1661126400000|2022-08-22 00:00:00|33555.7|33535.7|33547.2|33527.2|33562.7|33542.7|33532.7|33512.7|0
1661126700000|2022-08-22 00:05:00|33547.7|33527.7|33550.2|33530.2|33553.2|33533.2|33543.7|33523.7|0
1661127000000|2022-08-22 00:10:00|33551.2|33531.2|33547.2|33527.2|33551.7|33531.7|33540.2|33520.2|0
1661127300000|2022-08-22 00:15:00|33547.7|33527.7|33559.7|33539.7|33569.2|33549.2|33547.7|33527.7|0
1661127600000|2022-08-22 00:20:00|33560.2|33540.2|33556.2|33536.2|33563.7|33543.7|33554.2|33534.2|0
1661127900000|2022-08-22 00:25:00|33554.7|33534.7|33546.7|33526.7|33555.2|33535.2|33540.2|33520.2|0
1661128200000|2022-08-22 00:30:00|33545.2|33525.2|33559.7|33539.7|33560.2|33540.2|33542.2|33522.2|0
1661128500000|2022-08-22 00:35:00|33560.7|33540.7|33564.7|33544.7|33577.2|33557.2|33560.2|33540.2|0
1661128800000|2022-08-22 00:40:00|33565.2|33545.2|33564.7|33544.7|33567.7|33547.7|33557.2|33537.2|0
1661129100000|2022-08-22 00:45:00|33564.2|33544.2|33567.7|33547.7|33568.2|33548.2|33557.2|33537.2|0
1661129400000|2022-08-22 00:50:00|33567.2|33547.2|33562.7|33542.7|33567.7|33547.7|33561.7|33541.7|0
1661129700000|2022-08-22 00:55:00|33562.2|33542.2|33542.2|33522.2|33564.7|33544.7|33536.2|33516.2|0
1661130000000|2022-08-22 01:00:00|33541.7|33521.7|33549.2|33529.2|33555.7|33535.7|33539.7|33519.7|0
1661130300000|2022-08-22 01:05:00|33549.7|33529.7|33547.7|33527.7|33553.2|33533.2|33540.7|33520.7|0
1661130600000|2022-08-22 01:10:00|33548.2|33528.2|33559.2|33539.2|33560.7|33540.7|33544.7|33524.7|0
1661130900000|2022-08-22 01:15:00|33558.2|33538.2|33561.7|33541.7|33566.2|33546.2|33554.2|33534.2|0
1661131200000|2022-08-22 01:20:00|33562.2|33542.2|33573.2|33553.2|33584.2|33564.2|33562.2|33542.2|0
1661131500000|2022-08-22 01:25:00|33574.2|33554.2|33583.2|33563.2|33588.7|33568.7|33573.2|33553.2|0
1661131800000|2022-08-22 01:30:00|33582.7|33562.7|33592.2|33572.2|33594.7|33574.7|33579.7|33559.7|0
1661132100000|2022-08-22 01:35:00|33591.7|33571.7|33591.7|33571.7|33598.2|33578.2|33584.2|33564.2|0
1661132400000|2022-08-22 01:40:00|33592.2|33572.2|33592.7|33572.7|33602.2|33582.2|33589.2|33569.2|0
1661132700000|2022-08-22 01:45:00|33592.2|33572.2|33584.7|33564.7|33599.2|33579.2|33584.7|33564.7|0
1661133000000|2022-08-22 01:50:00|33585.2|33565.2|33583.7|33563.7|33590.2|33570.2|33581.2|33561.2|0
1661133300000|2022-08-22 01:55:00|33583.2|33563.2|33586.2|33566.2|33590.7|33570.7|33582.2|33562.2|0
1661133600000|2022-08-22 02:00:00|33586.7|33566.7|33590.2|33570.2|33592.2|33572.2|33582.7|33562.7|0
1661133900000|2022-08-22 02:05:00|33591.2|33571.2|33597.2|33577.2|33599.2|33579.2|33590.7|33570.7|0
1661134200000|2022-08-22 02:10:00|33596.7|33576.7|33594.2|33574.2|33599.2|33579.2|33592.7|33572.7|0
1661134500000|2022-08-22 02:15:00|33593.2|33573.2|33597.7|33577.7|33598.2|33578.2|33587.7|33567.7|0
1661134800000|2022-08-22 02:20:00|33599.2|33579.2|33602.7|33582.7|33605.7|33585.7|33598.2|33578.2|0
1661135100000|2022-08-22 02:25:00|33602.2|33582.2|33599.2|33579.2|33612.7|33592.7|33597.7|33577.7|0
1661135400000|2022-08-22 02:30:00|33600.2|33580.2|33607.2|33587.2|33607.7|33587.7|33597.7|33577.7|0
1661135700000|2022-08-22 02:35:00|33606.7|33586.7|33608.2|33588.2|33609.2|33589.2|33603.2|33583.2|0
1661136000000|2022-08-22 02:40:00|33607.7|33587.7|33598.2|33578.2|33607.7|33587.7|33597.2|33577.2|0
1661136300000|2022-08-22 02:45:00|33598.7|33578.7|33606.2|33586.2|33607.2|33587.2|33598.7|33578.7|0
1661136600000|2022-08-22 02:50:00|33605.7|33585.7|33637.7|33617.7|33637.7|33617.7|33605.7|33585.7|0
1661136900000|2022-08-22 02:55:00|33637.2|33617.2|33644.7|33624.7|33647.7|33627.7|33635.2|33615.2|0
1661137200000|2022-08-22 03:00:00|33644.2|33624.2|33631.2|33611.2|33644.2|33624.2|33630.7|33610.7|0
1661137500000|2022-08-22 03:05:00|33630.7|33610.7|33627.2|33607.2|33631.2|33611.2|33625.2|33605.2|0
1661137800000|2022-08-22 03:10:00|33627.7|33607.7|33620.2|33600.2|33628.7|33608.7|33618.2|33598.2|0
1661138100000|2022-08-22 03:15:00|33619.7|33599.7|33616.7|33596.7|33620.2|33600.2|33614.2|33594.2|0
1661138400000|2022-08-22 03:20:00|33615.7|33595.7|33614.7|33594.7|33619.7|33599.7|33611.7|33591.7|0
1661138700000|2022-08-22 03:25:00|33614.2|33594.2|33616.2|33596.2|33617.2|33597.2|33607.2|33587.2|0
1661139000000|2022-08-22 03:30:00|33616.7|33596.7|33599.7|33579.7|33617.2|33597.2|33598.2|33578.2|0
1661139300000|2022-08-22 03:35:00|33599.2|33579.2|33600.2|33580.2|33605.2|33585.2|33596.7|33576.7|0
1661139600000|2022-08-22 03:40:00|33599.7|33579.7|33597.7|33577.7|33603.2|33583.2|33596.7|33576.7|0
1661139900000|2022-08-22 03:45:00|33596.7|33576.7|33594.7|33574.7|33599.7|33579.7|33591.2|33571.2|0
1661140200000|2022-08-22 03:50:00|33594.2|33574.2|33592.2|33572.2|33597.2|33577.2|33588.7|33568.7|0
1661140500000|2022-08-22 03:55:00|33591.7|33571.7|33594.7|33574.7|33594.7|33574.7|33589.2|33569.2|0
1661140800000|2022-08-22 04:00:00|33593.2|33573.2|33588.7|33568.7|33594.2|33574.2|33588.2|33568.2|0
1661141100000|2022-08-22 04:05:00|33589.2|33569.2|33582.2|33562.2|33592.2|33572.2|33581.2|33561.2|0
1661141400000|2022-08-22 04:10:00|33581.7|33561.7|33582.2|33562.2|33587.7|33567.7|33581.2|33561.2|0
1661141700000|2022-08-22 04:15:00|33582.7|33562.7|33586.2|33566.2|33586.7|33566.7|33578.2|33558.2|0
1661142000000|2022-08-22 04:20:00|33586.7|33566.7|33589.2|33569.2|33589.2|33569.2|33585.2|33565.2|0
1661142300000|2022-08-22 04:25:00|33589.7|33569.7|33582.2|33562.2|33590.7|33570.7|33581.2|33561.2|0
1661142600000|2022-08-22 04:30:00|33582.7|33562.7|33579.7|33559.7|33586.7|33566.7|33579.2|33559.2|0
1661142900000|2022-08-22 04:35:00|33580.2|33560.2|33581.7|33561.7|33582.2|33562.2|33579.7|33559.7|0
1661143200000|2022-08-22 04:40:00|33581.2|33561.2|33574.7|33554.7|33582.2|33562.2|33574.2|33554.2|0
1661143500000|2022-08-22 04:45:00|33575.2|33555.2|33570.7|33550.7|33577.2|33557.2|33568.7|33548.7|0
1661143800000|2022-08-22 04:50:00|33571.2|33551.2|33569.2|33549.2|33574.2|33554.2|33568.7|33548.7|0
1661144100000|2022-08-22 04:55:00|33568.7|33548.7|33567.7|33547.7|33573.2|33553.2|33567.2|33547.2|0
1661144400000|2022-08-22 05:00:00|33568.2|33548.2|33571.2|33551.2|33579.2|33559.2|33567.7|33547.7|0
1661144700000|2022-08-22 05:05:00|33570.7|33550.7|33571.2|33551.2|33574.2|33554.2|33565.7|33545.7|0
1661145000000|2022-08-22 05:10:00|33570.7|33550.7|33569.2|33549.2|33576.7|33556.7|33564.7|33544.7|0
1661145300000|2022-08-22 05:15:00|33569.7|33549.7|33586.2|33566.2|33589.2|33569.2|33567.7|33547.7|0
1661145600000|2022-08-22 05:20:00|33586.7|33566.7|33586.2|33566.2|33597.2|33577.2|33584.7|33564.7|0
1661145900000|2022-08-22 05:25:00|33586.7|33566.7|33590.2|33570.2|33590.2|33570.2|33584.2|33564.2|0
1661146200000|2022-08-22 05:30:00|33590.7|33570.7|33584.2|33564.2|33594.7|33574.7|33583.7|33563.7|0
1661146500000|2022-08-22 05:35:00|33583.7|33563.7|33572.7|33552.7|33584.7|33564.7|33572.2|33552.2|0
1661146800000|2022-08-22 05:40:00|33572.2|33552.2|33573.2|33553.2|33576.2|33556.2|33569.7|33549.7|0
1661147100000|2022-08-22 05:45:00|33572.7|33552.7|33566.2|33546.2|33574.7|33554.7|33564.7|33544.7|0
1661147400000|2022-08-22 05:50:00|33565.7|33545.7|33567.2|33547.2|33568.7|33548.7|33563.2|33543.2|0
1661147700000|2022-08-22 05:55:00|33567.7|33547.7|33567.2|33547.2|33572.2|33552.2|33565.2|33545.2|0
1661148000000|2022-08-22 06:00:00|33569.2|33549.2|33555.2|33535.2|33574.7|33554.7|33548.2|33528.2|0
1661148300000|2022-08-22 06:05:00|33555.7|33535.7|33539.2|33519.2|33558.2|33538.2|33534.2|33514.2|0
1661148600000|2022-08-22 06:10:00|33538.2|33518.2|33537.2|33517.2|33547.7|33527.7|33533.7|33513.7|0
1661148900000|2022-08-22 06:15:00|33538.2|33518.2|33566.7|33546.7|33570.2|33550.2|33529.7|33509.7|0
1661149200000|2022-08-22 06:20:00|33565.2|33545.2|33571.2|33551.2|33575.7|33555.7|33565.2|33545.2|0
1661149500000|2022-08-22 06:25:00|33570.7|33550.7|33556.7|33536.7|33573.7|33553.7|33553.7|33533.7|0
1661149800000|2022-08-22 06:30:00|33557.2|33537.2|33533.2|33513.2|33560.2|33540.2|33533.2|33513.2|0
1661150100000|2022-08-22 06:35:00|33533.7|33513.7|33526.7|33506.7|33543.2|33523.2|33526.2|33506.2|0
1661150400000|2022-08-22 06:40:00|33526.2|33506.2|33530.2|33510.2|33540.7|33520.7|33526.2|33506.2|0
1661150700000|2022-08-22 06:45:00|33529.7|33509.7|33542.7|33522.7|33557.2|33537.2|33527.2|33507.2|0
1661151000000|2022-08-22 06:50:00|33543.2|33523.2|33558.7|33538.7|33561.7|33541.7|33542.7|33522.7|0
1661151300000|2022-08-22 06:55:00|33559.7|33539.7|33568.2|33548.2|33569.2|33549.2|33555.2|33535.2|0
1661151600000|2022-08-22 07:00:00|33567.7|33547.7|33570.7|33550.7|33578.2|33558.2|33543.7|33523.7|0
1661151900000|2022-08-22 07:05:00|33571.2|33551.2|33564.2|33544.2|33600.7|33580.7|33562.7|33542.7|0
1661152200000|2022-08-22 07:10:00|33566.2|33546.2|33565.7|33545.7|33577.2|33557.2|33556.2|33536.2|0
1661152500000|2022-08-22 07:15:00|33569.2|33549.2|33531.2|33511.2|33572.2|33552.2|33531.2|33511.2|0
1661152800000|2022-08-22 07:20:00|33528.2|33508.2|33544.2|33524.2|33547.2|33527.2|33528.2|33508.2|0
1661153100000|2022-08-22 07:25:00|33543.7|33523.7|33480.7|33460.7|33546.2|33526.2|33478.7|33458.7|0
1661153400000|2022-08-22 07:30:00|33484.2|33464.2|33462.2|33442.2|33487.7|33467.7|33458.7|33438.7|0
1661153700000|2022-08-22 07:35:00|33461.7|33441.7|33483.2|33463.2|33488.7|33468.7|33461.7|33441.7|0
1661154000000|2022-08-22 07:40:00|33484.7|33464.7|33456.2|33436.2|33488.2|33468.2|33452.7|33432.7|0
1661154300000|2022-08-22 07:45:00|33455.7|33435.7|33439.7|33419.7|33463.2|33443.2|33439.7|33419.7|0
1661154600000|2022-08-22 07:50:00|33439.2|33419.2|33435.7|33415.7|33444.2|33424.2|33419.7|33399.7|0
1661154900000|2022-08-22 07:55:00|33436.7|33416.7|33429.7|33409.7|33440.2|33420.2|33423.2|33403.2|0
1661155200000|2022-08-22 08:00:00|33434.2|33414.2|33410.7|33390.7|33437.2|33417.2|33404.7|33384.7|0
1661155500000|2022-08-22 08:05:00|33407.7|33387.7|33417.2|33397.2|33436.7|33416.7|33404.2|33384.2|0
1661155800000|2022-08-22 08:10:00|33416.2|33396.2|33395.2|33375.2|33427.7|33407.7|33390.7|33370.7|0
1661156100000|2022-08-22 08:15:00|33397.7|33377.7|33400.7|33380.7|33418.7|33398.7|33390.7|33370.7|0
1661156400000|2022-08-22 08:20:00|33399.7|33379.7|33398.2|33378.2|33419.7|33399.7|33393.7|33373.7|0
1661156700000|2022-08-22 08:25:00|33398.7|33378.7|33413.7|33393.7|33424.7|33404.7|33390.2|33370.2|0
1661157000000|2022-08-22 08:30:00|33412.7|33392.7|33386.2|33366.2|33421.2|33401.2|33382.7|33362.7|0
1661157300000|2022-08-22 08:35:00|33384.7|33364.7|33399.7|33379.7|33407.7|33387.7|33381.2|33361.2|0
1661157600000|2022-08-22 08:40:00|33398.7|33378.7|33399.2|33379.2|33403.2|33383.2|33374.7|33354.7|0
1661157900000|2022-08-22 08:45:00|33398.7|33378.7|33420.2|33400.2|33425.2|33405.2|33390.7|33370.7|0
1661158200000|2022-08-22 08:50:00|33419.7|33399.7|33420.2|33400.2|33430.2|33410.2|33413.2|33393.2|0
1661158500000|2022-08-22 08:55:00|33421.2|33401.2|33429.7|33409.7|33441.2|33421.2|33414.7|33394.7|0
1661158800000|2022-08-22 09:00:00|33428.2|33408.2|33410.2|33390.2|33428.7|33408.7|33408.2|33388.2|0
1661159100000|2022-08-22 09:05:00|33409.2|33389.2|33421.7|33401.7|33425.7|33405.7|33405.2|33385.2|0
1661159400000|2022-08-22 09:10:00|33423.2|33403.2|33419.2|33399.2|33434.7|33414.7|33409.7|33389.7|0
1661159700000|2022-08-22 09:15:00|33418.2|33398.2|33434.7|33414.7|33438.7|33418.7|33411.2|33391.2|0
1661160000000|2022-08-22 09:20:00|33435.2|33415.2|33415.7|33395.7|33436.7|33416.7|33409.7|33389.7|0
1661160300000|2022-08-22 09:25:00|33416.2|33396.2|33409.2|33389.2|33416.2|33396.2|33401.2|33381.2|0
1661160600000|2022-08-22 09:30:00|33408.7|33388.7|33375.2|33355.2|33409.2|33389.2|33370.7|33350.7|0
1661160900000|2022-08-22 09:35:00|33374.7|33354.7|33372.2|33352.2|33386.7|33366.7|33366.2|33346.2|0
1661161200000|2022-08-22 09:40:00|33371.7|33351.7|33371.2|33351.2|33377.2|33357.2|33366.7|33346.7|0
1661161500000|2022-08-22 09:45:00|33370.7|33350.7|33394.2|33374.2|33395.7|33375.7|33370.7|33350.7|0
1661161800000|2022-08-22 09:50:00|33393.7|33373.7|33409.7|33389.7|33415.2|33395.2|33392.7|33372.7|0
1661162100000|2022-08-22 09:55:00|33410.2|33390.2|33410.7|33390.7|33417.2|33397.2|33406.7|33386.7|0
1661162400000|2022-08-22 10:00:00|33410.2|33390.2|33395.7|33375.7|33415.7|33395.7|33395.2|33375.2|0
1661162700000|2022-08-22 10:05:00|33395.2|33375.2|33414.7|33394.7|33423.2|33403.2|33395.2|33375.2|0
1661163000000|2022-08-22 10:10:00|33414.2|33394.2|33420.2|33400.2|33437.7|33417.7|33411.2|33391.2|0
1661163300000|2022-08-22 10:15:00|33420.7|33400.7|33425.7|33405.7|33432.7|33412.7|33419.2|33399.2|0
1661163600000|2022-08-22 10:20:00|33426.2|33406.2|33425.2|33405.2|33428.2|33408.2|33417.2|33397.2|0
1661163900000|2022-08-22 10:25:00|33425.7|33405.7|33413.7|33393.7|33426.2|33406.2|33412.7|33392.7|0
1661164200000|2022-08-22 10:30:00|33414.2|33394.2|33409.7|33389.7|33417.7|33397.7|33403.2|33383.2|0
1661164500000|2022-08-22 10:35:00|33409.2|33389.2|33422.7|33402.7|33428.7|33408.7|33407.7|33387.7|0
1661164800000|2022-08-22 10:40:00|33421.7|33401.7|33404.2|33384.2|33426.2|33406.2|33401.7|33381.7|0
1661165100000|2022-08-22 10:45:00|33404.7|33384.7|33430.2|33410.2|33430.7|33410.7|33402.7|33382.7|0
1661165400000|2022-08-22 10:50:00|33430.7|33410.7|33440.7|33420.7|33444.2|33424.2|33427.2|33407.2|0
1661165700000|2022-08-22 10:55:00|33441.2|33421.2|33431.7|33411.7|33445.7|33425.7|33425.7|33405.7|0
1661166000000|2022-08-22 11:00:00|33432.7|33412.7|33438.2|33418.2|33446.2|33426.2|33432.7|33412.7|0
1661166300000|2022-08-22 11:05:00|33437.7|33417.7|33430.7|33410.7|33441.7|33421.7|33429.2|33409.2|0
1661166600000|2022-08-22 11:10:00|33429.7|33409.7|33440.2|33420.2|33449.7|33429.7|33429.7|33409.7|0
1661166900000|2022-08-22 11:15:00|33439.7|33419.7|33425.2|33405.2|33442.7|33422.7|33425.2|33405.2|0
1661167200000|2022-08-22 11:20:00|33424.7|33404.7|33434.2|33414.2|33456.7|33436.7|33423.7|33403.7|0
1661167500000|2022-08-22 11:25:00|33431.7|33411.7|33423.2|33403.2|33433.2|33413.2|33412.2|33392.2|0
1661167800000|2022-08-22 11:30:00|33422.7|33402.7|33410.2|33390.2|33422.7|33402.7|33406.2|33386.2|0
1661168100000|2022-08-22 11:35:00|33409.7|33389.7|33419.2|33399.2|33419.2|33399.2|33403.2|33383.2|0
1661168400000|2022-08-22 11:40:00|33418.7|33398.7|33417.2|33397.2|33419.7|33399.7|33402.7|33382.7|0
1661168700000|2022-08-22 11:45:00|33418.2|33398.2|33408.2|33388.2|33419.7|33399.7|33405.7|33385.7|0
1661169000000|2022-08-22 11:50:00|33406.7|33386.7|33414.7|33394.7|33419.7|33399.7|33399.2|33379.2|0
1661169300000|2022-08-22 11:55:00|33415.2|33395.2|33417.2|33397.2|33426.2|33406.2|33407.7|33387.7|0
1661169600000|2022-08-22 12:00:00|33419.7|33399.7|33393.7|33373.7|33419.7|33399.7|33392.7|33372.7|0
1661169900000|2022-08-22 12:05:00|33394.2|33374.2|33391.2|33371.2|33404.7|33384.7|33388.2|33368.2|0
1661170200000|2022-08-22 12:10:00|33390.7|33370.7|33379.7|33359.7|33394.7|33374.7|33377.7|33357.7|0
1661170500000|2022-08-22 12:15:00|33380.2|33360.2|33382.7|33362.7|33388.2|33368.2|33372.2|33352.2|0
1661170800000|2022-08-22 12:20:00|33382.2|33362.2|33378.2|33358.2|33388.2|33368.2|33373.2|33353.2|0
1661171100000|2022-08-22 12:25:00|33377.7|33357.7|33382.7|33362.7|33382.7|33362.7|33365.7|33345.7|0
1661171400000|2022-08-22 12:30:00|33383.2|33363.2|33383.7|33363.7|33398.7|33378.7|33374.2|33354.2|0
1661171700000|2022-08-22 12:35:00|33384.2|33364.2|33379.2|33359.2|33389.2|33369.2|33374.2|33354.2|0
1661172000000|2022-08-22 12:40:00|33378.2|33358.2|33385.2|33365.2|33388.7|33368.7|33374.2|33354.2|0
1661172300000|2022-08-22 12:45:00|33384.7|33364.7|33384.7|33364.7|33390.2|33370.2|33370.2|33350.2|0
1661172600000|2022-08-22 12:50:00|33384.2|33364.2|33382.2|33362.2|33387.7|33367.7|33374.2|33354.2|0
1661172900000|2022-08-22 12:55:00|33381.7|33361.7|33370.7|33350.7|33385.2|33365.2|33367.7|33347.7|0
1661173200000|2022-08-22 13:00:00|33369.7|33349.7|33375.7|33355.7|33378.7|33358.7|33359.7|33339.7|0
1661173500000|2022-08-22 13:05:00|33376.2|33356.2|33378.7|33358.7|33381.7|33361.7|33372.2|33352.2|0
1661173800000|2022-08-22 13:10:00|33379.7|33359.7|33371.2|33351.2|33383.7|33363.7|33362.7|33342.7|0
1661174100000|2022-08-22 13:15:00|33369.7|33349.7|33369.2|33349.2|33375.7|33355.7|33363.2|33343.2|0
1661174400000|2022-08-22 13:20:00|33368.2|33348.2|33365.7|33345.7|33375.7|33355.7|33354.7|33334.7|0
1661174700000|2022-08-22 13:25:00|33366.2|33346.2|33309.7|33289.7|33372.2|33352.2|33308.7|33288.7|0
1661175000000|2022-08-22 13:30:00|33311.2|33291.2|33299.7|33279.7|33354.2|33334.2|33298.2|33278.2|0
1661175300000|2022-08-22 13:35:00|33299.2|33279.2|33309.2|33289.2|33320.7|33300.7|33290.7|33270.7|0
1661175600000|2022-08-22 13:40:00|33311.2|33291.2|33333.7|33313.7|33349.7|33329.7|33282.7|33262.7|0
1661175900000|2022-08-22 13:45:00|33330.7|33310.7|33288.7|33268.7|33332.7|33312.7|33287.7|33267.7|0
1661176200000|2022-08-22 13:50:00|33285.7|33265.7|33283.7|33263.7|33286.7|33266.7|33263.2|33243.2|0
1661176500000|2022-08-22 13:55:00|33282.7|33262.7|33312.7|33292.7|33322.7|33302.7|33274.7|33254.7|0
1661176800000|2022-08-22 14:00:00|33309.2|33289.2|33313.7|33293.7|33325.7|33305.7|33286.7|33266.7|0
1661177100000|2022-08-22 14:05:00|33315.2|33295.2|33293.2|33273.2|33319.7|33299.7|33269.7|33249.7|0
1661177400000|2022-08-22 14:10:00|33292.7|33272.7|33281.3|33261.3|33300.7|33280.7|33272.2|33252.2|0
1661177700000|2022-08-22 14:15:00|33280.8|33260.8|33263.8|33243.8|33283.8|33263.8|33257.8|33237.8|0
1661178000000|2022-08-22 14:20:00|33265.8|33245.8|33224.3|33204.3|33265.8|33245.8|33222.8|33202.8|0
1661178300000|2022-08-22 14:25:00|33222.8|33202.8|33221.3|33201.3|33249.8|33229.8|33218.3|33198.3|0
1661178600000|2022-08-22 14:30:00|33219.8|33199.8|33212.8|33192.8|33246.8|33226.8|33199.8|33179.8|0
1661178900000|2022-08-22 14:35:00|33212.3|33192.3|33231.8|33211.8|33239.3|33219.3|33209.8|33189.8|0
1661179200000|2022-08-22 14:40:00|33232.3|33212.3|33222.3|33202.3|33253.8|33233.8|33222.3|33202.3|0
1661179500000|2022-08-22 14:45:00|33223.8|33203.8|33245.3|33225.3|33255.8|33235.8|33222.3|33202.3|0
1661179800000|2022-08-22 14:50:00|33244.3|33224.3|33226.8|33206.8|33245.3|33225.3|33215.3|33195.3|0
1661180100000|2022-08-22 14:55:00|33226.3|33206.3|33201.8|33181.8|33235.8|33215.8|33198.8|33178.8|0
1661180400000|2022-08-22 15:00:00|33203.3|33183.3|33246.8|33226.8|33255.8|33235.8|33200.8|33180.8|0
1661180700000|2022-08-22 15:05:00|33247.8|33227.8|33247.8|33227.8|33258.3|33238.3|33238.8|33218.8|0
1661181000000|2022-08-22 15:10:00|33248.3|33228.3|33258.3|33238.3|33261.8|33241.8|33226.8|33206.8|0
1661181300000|2022-08-22 15:15:00|33257.8|33237.8|33265.8|33245.8|33274.8|33254.8|33254.8|33234.8|0
1661181600000|2022-08-22 15:20:00|33268.3|33248.3|33258.3|33238.3|33280.3|33260.3|33255.3|33235.3|0
1661181900000|2022-08-22 15:25:00|33257.8|33237.8|33243.8|33223.8|33263.8|33243.8|33241.3|33221.3|0
1661182200000|2022-08-22 15:30:00|33244.3|33224.3|33268.8|33248.8|33275.8|33255.8|33234.8|33214.8|0
1661182500000|2022-08-22 15:35:00|33267.8|33247.8|33265.3|33245.3|33288.8|33268.8|33258.8|33238.8|0
1661182800000|2022-08-22 15:40:00|33265.8|33245.8|33265.8|33245.8|33287.8|33267.8|33263.8|33243.8|0
1661183100000|2022-08-22 15:45:00|33266.8|33246.8|33258.8|33238.8|33278.8|33258.8|33243.3|33223.3|0
1661183400000|2022-08-22 15:50:00|33265.3|33245.3|33267.8|33247.8|33279.8|33259.8|33255.8|33235.8|0
1661183700000|2022-08-22 15:55:00|33268.3|33248.3|33262.3|33242.3|33283.8|33263.8|33255.8|33235.8|0
1661184000000|2022-08-22 16:00:00|33262.8|33242.8|33259.8|33239.8|33278.3|33258.3|33252.8|33232.8|0
1661184300000|2022-08-22 16:05:00|33260.8|33240.8|33233.8|33213.8|33268.3|33248.3|33231.8|33211.8|0
1661184600000|2022-08-22 16:10:00|33234.3|33214.3|33228.3|33208.3|33241.3|33221.3|33222.8|33202.8|0
1661184900000|2022-08-22 16:15:00|33227.8|33207.8|33239.8|33219.8|33241.8|33221.8|33221.3|33201.3|0
1661185200000|2022-08-22 16:20:00|33237.8|33217.8|33264.3|33244.3|33269.8|33249.8|33237.8|33217.8|0
1661185500000|2022-08-22 16:25:00|33263.8|33243.8|33223.8|33203.8|33271.3|33251.3|33217.3|33197.3|0
1661185800000|2022-08-22 16:30:00|33222.3|33202.3|33231.8|33211.8|33238.3|33218.3|33220.3|33200.3|0
1661186100000|2022-08-22 16:35:00|33230.8|33210.8|33246.3|33226.3|33254.3|33234.3|33228.8|33208.8|0
1661186400000|2022-08-22 16:40:00|33245.7|33225.7|33199.2|33179.2|33246.7|33226.7|33198.2|33178.2|0
1661186700000|2022-08-22 16:45:00|33199.7|33179.7|33208.7|33188.7|33214.2|33194.2|33184.2|33164.2|0
1661187000000|2022-08-22 16:50:00|33209.7|33189.7|33211.7|33191.7|33213.7|33193.7|33200.2|33180.2|0
1661187300000|2022-08-22 16:55:00|33212.7|33192.7|33217.7|33197.7|33217.7|33197.7|33200.7|33180.7|0
1661187600000|2022-08-22 17:00:00|33219.7|33199.7|33196.7|33176.7|33221.7|33201.7|33193.7|33173.7|0
1661187900000|2022-08-22 17:05:00|33195.7|33175.7|33193.7|33173.7|33200.7|33180.7|33185.7|33165.7|0
1661188200000|2022-08-22 17:10:00|33192.7|33172.7|33185.7|33165.7|33194.2|33174.2|33161.7|33141.7|0
1661188500000|2022-08-22 17:15:00|33184.2|33164.2|33175.2|33155.2|33188.2|33168.2|33168.7|33148.7|0
1661188800000|2022-08-22 17:20:00|33175.7|33155.7|33160.2|33140.2|33186.7|33166.7|33152.7|33132.7|0
1661189100000|2022-08-22 17:25:00|33157.7|33137.7|33150.2|33130.2|33167.2|33147.2|33145.7|33125.7|0
1661189400000|2022-08-22 17:30:00|33147.7|33127.7|33103.7|33083.7|33149.2|33129.2|33103.7|33083.7|0
1661189700000|2022-08-22 17:35:00|33103.2|33083.2|33100.7|33080.7|33111.7|33091.7|33090.7|33070.7|0
1661190000000|2022-08-22 17:40:00|33099.2|33079.2|33107.2|33087.2|33117.2|33097.2|33099.2|33079.2|0
1661190300000|2022-08-22 17:45:00|33107.7|33087.7|33098.7|33078.7|33111.7|33091.7|33096.7|33076.7|0
1661190600000|2022-08-22 17:50:00|33096.7|33076.7|33097.2|33077.2|33105.7|33085.7|33089.7|33069.7|0
1661190900000|2022-08-22 17:55:00|33093.2|33073.2|33077.7|33057.7|33095.7|33075.7|33065.7|33045.7|0
1661191200000|2022-08-22 18:00:00|33077.2|33057.2|33070.2|33050.2|33087.2|33067.2|33067.2|33047.2|0
1661191500000|2022-08-22 18:05:00|33066.7|33046.7|33062.7|33042.7|33082.7|33062.7|33062.7|33042.7|0
1661191800000|2022-08-22 18:10:00|33062.2|33042.2|33072.7|33052.7|33074.7|33054.7|33050.7|33030.7|0
1661192100000|2022-08-22 18:15:00|33073.2|33053.2|33077.2|33057.2|33083.2|33063.2|33058.7|33038.7|0
1661192400000|2022-08-22 18:20:00|33078.7|33058.7|33079.7|33059.7|33089.7|33069.7|33073.7|33053.7|0
1661192700000|2022-08-22 18:25:00|33077.7|33057.7|33078.2|33058.2|33086.7|33066.7|33070.2|33050.2|0
1661193000000|2022-08-22 18:30:00|33077.7|33057.7|33069.7|33049.7|33084.7|33064.7|33062.7|33042.7|0
1661193300000|2022-08-22 18:35:00|33070.2|33050.2|33062.7|33042.7|33075.7|33055.7|33058.2|33038.2|0
1661193600000|2022-08-22 18:40:00|33062.2|33042.2|33038.2|33018.2|33063.2|33043.2|33037.7|33017.7|0
1661193900000|2022-08-22 18:45:00|33038.7|33018.7|33037.2|33017.2|33048.7|33028.7|33033.2|33013.2|0
1661194200000|2022-08-22 18:50:00|33035.7|33015.7|33027.7|33007.7|33047.7|33027.7|33025.7|33005.7|0
1661194500000|2022-08-22 18:55:00|33028.7|33008.7|33040.2|33020.2|33042.2|33022.2|33017.7|32997.7|0
1661194800000|2022-08-22 19:00:00|33038.2|33018.2|33051.2|33031.2|33073.7|33053.7|33038.2|33018.2|0
1661195100000|2022-08-22 19:05:00|33050.7|33030.7|33071.7|33051.7|33072.7|33052.7|33042.7|33022.7|0
1661195400000|2022-08-22 19:10:00|33073.2|33053.2|33092.7|33072.7|33095.2|33075.2|33073.2|33053.2|0
1661195700000|2022-08-22 19:15:00|33094.7|33074.7|33068.7|33048.7|33105.2|33085.2|33068.7|33048.7|0
1661196000000|2022-08-22 19:20:00|33069|33049|33092|33072|33095|33075|33066.5|33046.5|0
1661196300000|2022-08-22 19:25:00|33094|33074|33066|33046|33104|33084|33062|33042|0
1661196600000|2022-08-22 19:30:00|33067|33047|33053|33033|33081|33061|33043|33023|0
1661196900000|2022-08-22 19:35:00|33052.5|33032.5|33082.5|33062.5|33094|33074|33052|33032|0
1661197200000|2022-08-22 19:40:00|33085|33065|33019.5|32999.5|33085|33065|33019|32999|0
1661197500000|2022-08-22 19:45:00|33021|33001|33060.5|33040.5|33062|33042|33020|33000|0
1661197800000|2022-08-22 19:50:00|33056.5|33036.5|33078|33058|33110|33090|33056.5|33036.5|0
1661198100000|2022-08-22 19:55:00|33073.5|33053.5|33085|33065|33090.5|33070.5|33050|33030|0
1661198400000|2022-08-22 20:00:00|33087.5|33067.5|33097.5|33077.5|33100.5|33080.5|33080.5|33060.5|0
1661198700000|2022-08-22 20:05:00|33096.5|33076.5|33099|33079|33102|33082|33088.5|33068.5|0
1661199000000|2022-08-22 20:10:00|33099.5|33079.5|33104|33084|33109.5|33089.5|33094|33074|0
1661199300000|2022-08-22 20:15:00|33103|33083|33103|33083|33104.5|33084.5|33089|33069|0
1661199600000|2022-08-22 20:20:00|33102.5|33082.5|33112|33092|33112|33092|33101|33081|0
1661199900000|2022-08-22 20:25:00|33113|33093|33118|33098|33121.5|33101.5|33107.5|33087.5|0
1661200200000|2022-08-22 20:30:00|33118.5|33098.5|33116.5|33096.5|33122|33102|33115.5|33095.5|0
1661200500000|2022-08-22 20:35:00|33117|33097|33112|33092|33120|33100|33111.5|33091.5|0
1661200800000|2022-08-22 20:40:00|33114|33094|33114|33094|33116|33096|33111|33091|0
1661201100000|2022-08-22 20:45:00|33115|33095|33123|33103|33123|33103|33114.5|33094.5|0
1661201400000|2022-08-22 20:50:00|33122.5|33102.5|33124.5|33104.5|33125|33105|33121.5|33101.5|0
1661201700000|2022-08-22 20:55:00|33125.5|33105.5|33121.5|33101.5|33126.5|33106.5|33119.5|33099.5|0
1661202000000|2022-08-22 21:00:00|33120.6|33100.6|33123.4|33103.4|33124.3|33104.3|33117.3|33097.3|0
1661202300000|2022-08-22 21:05:00|33122.8|33102.8|33118.2|33098.2|33125.1|33105.1|33118.2|33098.2|0
1661202600000|2022-08-22 21:10:00|33119|33099|33124.3|33104.3|33124.4|33104.4|33117|33097|0
1661202900000|2022-08-22 21:15:00|33124.6|33104.6|33126.7|33106.7|33126.7|33106.7|33123.7|33103.7|0
1661203200000|2022-08-22 21:20:00|33126.8|33106.8|33126.5|33106.5|33126.8|33106.8|33125.3|33105.3|0
1661203500000|2022-08-22 21:25:00|33126.6|33106.6|33124.9|33104.9|33126.6|33106.6|33124.9|33104.9|0
1661203800000|2022-08-22 21:30:00|33125.1|33105.1|33124.8|33104.8|33125.1|33105.1|33124.7|33104.7|0
1661204100000|2022-08-22 21:35:00|33122.9|33102.9|33125.8|33105.8|33125.8|33105.8|33122.8|33102.8|0
1661204400000|2022-08-22 21:40:00|33125.5|33105.5|33125.6|33105.6|33126|33106|33123.5|33103.5|0
1661204700000|2022-08-22 21:45:00|33124.5|33104.5|33122.1|33102.1|33124.9|33104.9|33122.1|33102.1|0
1661205000000|2022-08-22 21:50:00|33122|33102|33121.8|33101.8|33122.4|33102.4|33120.1|33100.1|0
1661205300000|2022-08-22 21:55:00|33119.4|33099.4|33121.5|33101.5|33122.9|33102.9|33119.1|33099.1|0
1661205600000|2022-08-22 22:00:00|33111.5|33091.5|33102|33082|33124.5|33104.5|33100|33080|0
1661205900000|2022-08-22 22:05:00|33102.5|33082.5|33121|33101|33121|33101|33101|33081|0
1661206200000|2022-08-22 22:10:00|33121.5|33101.5|33120|33100|33122.5|33102.5|33116|33096|0
1661206500000|2022-08-22 22:15:00|33119.5|33099.5|33112|33092|33122|33102|33110|33090|0
1661206800000|2022-08-22 22:20:00|33112.5|33092.5|33117.5|33097.5|33118|33098|33108|33088|0
1661207100000|2022-08-22 22:25:00|33119|33099|33118|33098|33123.5|33103.5|33118|33098|0
1661207400000|2022-08-22 22:30:00|33118.5|33098.5|33126.5|33106.5|33127.5|33107.5|33117|33097|0
1661207700000|2022-08-22 22:35:00|33126|33106|33130.5|33110.5|33132|33112|33125.5|33105.5|0
1661208000000|2022-08-22 22:40:00|33131|33111|33131.5|33111.5|33132|33112|33126.5|33106.5|0
1661208300000|2022-08-22 22:45:00|33131|33111|33133.5|33113.5|33133.5|33113.5|33126.5|33106.5|0
1661208600000|2022-08-22 22:50:00|33134|33114|33129.5|33109.5|33137|33117|33126|33106|0
1661208900000|2022-08-22 22:55:00|33129|33109|33127.5|33107.5|33131.5|33111.5|33127.5|33107.5|0
1661209200000|2022-08-22 23:00:00|33128|33108|33130.5|33110.5|33131|33111|33121.5|33101.5|0
1661209500000|2022-08-22 23:05:00|33130|33110|33127.5|33107.5|33133|33113|33125.5|33105.5|0
1661209800000|2022-08-22 23:10:00|33131|33111|33133|33113|33135.5|33115.5|33129|33109|0
1661210100000|2022-08-22 23:15:00|33133.5|33113.5|33133.5|33113.5|33136.5|33116.5|33131.5|33111.5|0
1661210400000|2022-08-22 23:20:00|33134|33114|33137.5|33117.5|33137.5|33117.5|33131.5|33111.5|0
1661210700000|2022-08-22 23:25:00|33137|33117|33123|33103|33137|33117|33121.5|33101.5|0
1661211000000|2022-08-22 23:30:00|33125|33105|33135|33115|33135.5|33115.5|33119.5|33099.5|0
1661211300000|2022-08-22 23:35:00|33134.5|33114.5|33134.5|33114.5|33139|33119|33132.5|33112.5|0
1661211600000|2022-08-22 23:40:00|33135|33115|33136.5|33116.5|33138|33118|33133.5|33113.5|0
1661211900000|2022-08-22 23:45:00|33136|33116|33143.5|33123.5|33143.5|33123.5|33133|33113|0
1661212200000|2022-08-22 23:50:00|33143|33123|33147.5|33127.5|33148|33128|33136|33116|0
1661212500000|2022-08-22 23:55:00|33147|33127|33148.5|33128.5|33152.5|33132.5|33141.5|33121.5|0
1661212800000|2022-08-23 00:00:00|33149|33129|33132|33112|33153|33133|33131|33111|0
1661213100000|2022-08-23 00:05:00|33132.5|33112.5|33135|33115|33143.5|33123.5|33130.5|33110.5|0
1661213400000|2022-08-23 00:10:00|33134.5|33114.5|33135|33115|33135|33115|33130.5|33110.5|0
1661213700000|2022-08-23 00:15:00|33136|33116|33148|33128|33151.5|33131.5|33127|33107|0
1661214000000|2022-08-23 00:20:00|33147.5|33127.5|33140|33120|33153|33133|33139|33119|0
1661214300000|2022-08-23 00:25:00|33141|33121|33152.5|33132.5|33154|33134|33136.5|33116.5|0
1661214600000|2022-08-23 00:30:00|33152|33132|33142|33122|33152.5|33132.5|33135.5|33115.5|0
1661214900000|2022-08-23 00:35:00|33142.5|33122.5|33133.5|33113.5|33145.5|33125.5|33133|33113|0
1661215200000|2022-08-23 00:40:00|33134|33114|33126|33106|33135.5|33115.5|33125.5|33105.5|0
1661215500000|2022-08-23 00:45:00|33127|33107|33130.5|33110.5|33132.5|33112.5|33125|33105|0
1661215800000|2022-08-23 00:50:00|33130|33110|33104.5|33084.5|33130.5|33110.5|33103|33083|0
1661216100000|2022-08-23 00:55:00|33104|33084|33092.5|33072.5|33109|33089|33089.5|33069.5|0
1661216400000|2022-08-23 01:00:00|33094|33074|33087.5|33067.5|33096|33076|33085.5|33065.5|0
1661216700000|2022-08-23 01:05:00|33088|33068|33124.5|33104.5|33125.5|33105.5|33087.5|33067.5|0
1661217000000|2022-08-23 01:10:00|33125|33105|33125.5|33105.5|33126|33106|33113|33093|0
1661217300000|2022-08-23 01:15:00|33126|33106|33128|33108|33129.5|33109.5|33119|33099|0
1661217600000|2022-08-23 01:20:00|33127.5|33107.5|33140|33120|33145.5|33125.5|33127|33107|0
1661217900000|2022-08-23 01:25:00|33139.5|33119.5|33140|33120|33142|33122|33134.5|33114.5|0
1661218200000|2022-08-23 01:30:00|33141.5|33121.5|33144.5|33124.5|33145.5|33125.5|33135.5|33115.5|0
1661218500000|2022-08-23 01:35:00|33145|33125|33123.5|33103.5|33145.5|33125.5|33110.5|33090.5|0
1661218800000|2022-08-23 01:40:00|33124|33104|33122.5|33102.5|33130.5|33110.5|33119.5|33099.5|0
1661219100000|2022-08-23 01:45:00|33122|33102|33130.5|33110.5|33137|33117|33113.5|33093.5|0
1661219400000|2022-08-23 01:50:00|33130|33110|33123.5|33103.5|33131.5|33111.5|33116.5|33096.5|0
1661219700000|2022-08-23 01:55:00|33122|33102|33115.5|33095.5|33125.5|33105.5|33113|33093|0
1661220000000|2022-08-23 02:00:00|33117|33097|33128.5|33108.5|33131|33111|33117|33097|0
1661220300000|2022-08-23 02:05:00|33128|33108|33129.5|33109.5|33141|33121|33128|33108|0
1661220600000|2022-08-23 02:10:00|33129|33109|33128|33108|33132|33112|33125|33105|0
1661220900000|2022-08-23 02:15:00|33127.5|33107.5|33124|33104|33134|33114|33123|33103|0
1661221200000|2022-08-23 02:20:00|33123.5|33103.5|33130|33110|33131|33111|33119|33099|0
1661221500000|2022-08-23 02:25:00|33131|33111|33126|33106|33131|33111|33124|33104|0
1661221800000|2022-08-23 02:30:00|33124|33104|33126.5|33106.5|33128|33108|33122|33102|0
1661222100000|2022-08-23 02:35:00|33127|33107|33139.5|33119.5|33146.5|33126.5|33127|33107|0
1661222400000|2022-08-23 02:40:00|33139|33119|33134.5|33114.5|33140|33120|33134|33114|0
1661222700000|2022-08-23 02:45:00|33135|33115|33152.5|33132.5|33158|33138|33135|33115|0
1661223000000|2022-08-23 02:50:00|33153|33133|33151.5|33131.5|33160|33140|33148|33128|0
1661223300000|2022-08-23 02:55:00|33151|33131|33151.5|33131.5|33155.5|33135.5|33146.5|33126.5|0
1661223600000|2022-08-23 03:00:00|33152.5|33132.5|33145|33125|33160|33140|33143|33123|0
1661223900000|2022-08-23 03:05:00|33144.5|33124.5|33139|33119|33147|33127|33139|33119|0
1661224200000|2022-08-23 03:10:00|33139.5|33119.5|33148.5|33128.5|33148.5|33128.5|33138|33118|0
1661224500000|2022-08-23 03:15:00|33149|33129|33137.5|33117.5|33150|33130|33137.5|33117.5|0
1661224800000|2022-08-23 03:20:00|33138|33118|33145.5|33125.5|33147|33127|33137.5|33117.5|0
1661225100000|2022-08-23 03:25:00|33146|33126|33136.5|33116.5|33146.5|33126.5|33136|33116|0
1661225400000|2022-08-23 03:30:00|33136|33116|33134|33114|33138.5|33118.5|33129.5|33109.5|0
1661225700000|2022-08-23 03:35:00|33133.5|33113.5|33130|33110|33136|33116|33128.5|33108.5|0
1661226000000|2022-08-23 03:40:00|33130.5|33110.5|33128.5|33108.5|33132.5|33112.5|33127|33107|0
1661226300000|2022-08-23 03:45:00|33129|33109|33123.5|33103.5|33131.5|33111.5|33122.5|33102.5|0
1661226600000|2022-08-23 03:50:00|33124|33104|33121.5|33101.5|33126|33106|33120.5|33100.5|0
1661226900000|2022-08-23 03:55:00|33121|33101|33123|33103|33126|33106|33120.5|33100.5|0
1661227200000|2022-08-23 04:00:00|33122.5|33102.5|33124.5|33104.5|33130.5|33110.5|33121|33101|0
1661227500000|2022-08-23 04:05:00|33125|33105|33116.5|33096.5|33125.5|33105.5|33116|33096|0
1661227800000|2022-08-23 04:10:00|33117|33097|33116.5|33096.5|33120.5|33100.5|33115.5|33095.5|0
1661228100000|2022-08-23 04:15:00|33117|33097|33110|33090|33119.5|33099.5|33109.5|33089.5|0
1661228400000|2022-08-23 04:20:00|33110.5|33090.5|33111|33091|33112.5|33092.5|33109|33089|0
1661228700000|2022-08-23 04:25:00|33111.5|33091.5|33111.5|33091.5|33113.5|33093.5|33111|33091|0
1661229000000|2022-08-23 04:30:00|33111|33091|33116.5|33096.5|33118|33098|33110|33090|0
1661229300000|2022-08-23 04:35:00|33116|33096|33110.5|33090.5|33116.5|33096.5|33109|33089|0
1661229600000|2022-08-23 04:40:00|33111|33091|33108.5|33088.5|33111|33091|33106|33086|0
1661229900000|2022-08-23 04:45:00|33108|33088|33104|33084|33108.5|33088.5|33103|33083|0
1661230200000|2022-08-23 04:50:00|33104.5|33084.5|33099.5|33079.5|33105|33085|33097|33077|0
1661230500000|2022-08-23 04:55:00|33100|33080|33091|33071|33100.5|33080.5|33086.5|33066.5|0
1661230800000|2022-08-23 05:00:00|33089.5|33069.5|33087|33067|33098|33078|33084|33064|0
1661231100000|2022-08-23 05:05:00|33086.5|33066.5|33053.5|33033.5|33089|33069|33051.5|33031.5|0
1661231400000|2022-08-23 05:10:00|33054.5|33034.5|33053.5|33033.5|33064.5|33044.5|33050|33030|0
1661231700000|2022-08-23 05:15:00|33052.5|33032.5|33042|33022|33052.5|33032.5|33034|33014|0
1661232000000|2022-08-23 05:20:00|33041.5|33021.5|33037.5|33017.5|33043|33023|33030|33010|0
1661232300000|2022-08-23 05:25:00|33037|33017|33036|33016|33039|33019|33029.5|33009.5|0
1661232600000|2022-08-23 05:30:00|33035.5|33015.5|33021.5|33001.5|33040|33020|33019.5|32999.5|0
1661232900000|2022-08-23 05:35:00|33022|33002|33024|33004|33029.5|33009.5|33016.5|32996.5|0
1661233200000|2022-08-23 05:40:00|33025|33005|33045.5|33025.5|33049.5|33029.5|33025|33005|0
1661233500000|2022-08-23 05:45:00|33045|33025|33036.5|33016.5|33045.5|33025.5|33035.5|33015.5|0
1661233800000|2022-08-23 05:50:00|33037|33017|33042|33022|33046.5|33026.5|33033|33013|0
1661234100000|2022-08-23 05:55:00|33042.5|33022.5|33037|33017|33050.5|33030.5|33037|33017|0
1661234400000|2022-08-23 06:00:00|33039|33019|33059.5|33039.5|33063|33043|33039|33019|0
1661234700000|2022-08-23 06:05:00|33059|33039|33024.5|33004.5|33064.5|33044.5|33024|33004|0
1661235000000|2022-08-23 06:10:00|33024|33004|32980|32960|33030.5|33010.5|32976|32956|0
1661235300000|2022-08-23 06:15:00|32979|32959|32981.5|32961.5|32991|32971|32977|32957|0
1661235600000|2022-08-23 06:20:00|32981|32961|32968.5|32948.5|32983|32963|32963|32943|0
1661235900000|2022-08-23 06:25:00|32969|32949|32959.5|32939.5|32984|32964|32959|32939|0
1661236200000|2022-08-23 06:30:00|32959|32939|32951.5|32931.5|32970|32950|32948|32928|0
1661236500000|2022-08-23 06:35:00|32952|32932|32922.5|32902.5|32954.5|32934.5|32921.5|32901.5|0
1661236800000|2022-08-23 06:40:00|32923|32903|32959.5|32939.5|32959.5|32939.5|32923|32903|0
1661237100000|2022-08-23 06:45:00|32958|32938|32953.5|32933.5|32959|32939|32941.5|32921.5|0
1661237400000|2022-08-23 06:50:00|32954|32934|32966|32946|32971|32951|32954|32934|0
1661237700000|2022-08-23 06:55:00|32969|32949|32959.5|32939.5|32974|32954|32959.5|32939.5|0
1661238000000|2022-08-23 07:00:00|32967.5|32947.5|33004.5|32984.5|33010.5|32990.5|32960.5|32940.5|0
1661238300000|2022-08-23 07:05:00|33010|32990|33046.5|33026.5|33046.5|33026.5|33008.5|32988.5|0
1661238600000|2022-08-23 07:10:00|33053|33033|33033|33013|33058.5|33038.5|33025.5|33005.5|0
1661238900000|2022-08-23 07:15:00|33013|32993|33050.5|33030.5|33077|33057|33013|32993|0
1661239200000|2022-08-23 07:20:00|33050|33030|33090|33070|33093.5|33073.5|33050|33030|0
1661239500000|2022-08-23 07:25:00|33089|33069|33079.5|33059.5|33103.5|33083.5|33076|33056|0
1661239800000|2022-08-23 07:30:00|33081.5|33061.5|33063.5|33043.5|33102.5|33082.5|33059.5|33039.5|0
1661240100000|2022-08-23 07:35:00|33063|33043|33080.5|33060.5|33088.5|33068.5|33054.5|33034.5|0
1661240400000|2022-08-23 07:40:00|33081.5|33061.5|33130.5|33110.5|33135.5|33115.5|33081.5|33061.5|0
1661240700000|2022-08-23 07:45:00|33131|33111|33141|33121|33154.5|33134.5|33127.5|33107.5|0
1661241000000|2022-08-23 07:50:00|33141.5|33121.5|33149|33129|33149|33129|33130.5|33110.5|0
1661241300000|2022-08-23 07:55:00|33148.5|33128.5|33146|33126|33159.5|33139.5|33143.5|33123.5|0
1661241600000|2022-08-23 08:00:00|33150|33130|33176|33156|33177.5|33157.5|33148|33128|0
1661241900000|2022-08-23 08:05:00|33173.5|33153.5|33164|33144|33183|33163|33159|33139|0
1661242200000|2022-08-23 08:10:00|33163.5|33143.5|33165.5|33145.5|33194|33174|33161.5|33141.5|0
1661242500000|2022-08-23 08:15:00|33166.5|33146.5|33176|33156|33183|33163|33163|33143|0
1661242800000|2022-08-23 08:20:00|33175.5|33155.5|33164.5|33144.5|33180|33160|33153|33133|0
1661243100000|2022-08-23 08:25:00|33165|33145|33148.5|33128.5|33168.5|33148.5|33147|33127|0
1661243400000|2022-08-23 08:30:00|33149.5|33129.5|33164|33144|33167|33147|33135.5|33115.5|0
1661243700000|2022-08-23 08:35:00|33164.5|33144.5|33168.5|33148.5|33168.5|33148.5|33153.5|33133.5|0
1661244000000|2022-08-23 08:40:00|33167|33147|33156|33136|33174.5|33154.5|33155.5|33135.5|0
1661244300000|2022-08-23 08:45:00|33156.5|33136.5|33144|33124|33164|33144|33141|33121|0
1661244600000|2022-08-23 08:50:00|33143.5|33123.5|33140.5|33120.5|33148|33128|33137|33117|0
1661244900000|2022-08-23 08:55:00|33140|33120|33129.5|33109.5|33142.5|33122.5|33127.5|33107.5|0
1661245200000|2022-08-23 09:00:00|33129|33109|33129|33109|33134.5|33114.5|33120.5|33100.5|0
1661245500000|2022-08-23 09:05:00|33126|33106|33152.5|33132.5|33157|33137|33124.5|33104.5|0
1661245800000|2022-08-23 09:10:00|33152|33132|33133.5|33113.5|33153|33133|33133.5|33113.5|0
1661246100000|2022-08-23 09:15:00|33133|33113|33128|33108|33142|33122|33126|33106|0
1661246400000|2022-08-23 09:20:00|33127.5|33107.5|33122|33102|33131|33111|33122|33102|0
1661246700000|2022-08-23 09:25:00|33122.5|33102.5|33115.5|33095.5|33123|33103|33112|33092|0
1661247000000|2022-08-23 09:30:00|33115|33095|33113.5|33093.5|33123.5|33103.5|33112|33092|0
1661247300000|2022-08-23 09:35:00|33113|33093|33108.5|33088.5|33120.5|33100.5|33107|33087|0
1661247600000|2022-08-23 09:40:00|33109|33089|33118|33098|33120.5|33100.5|33109|33089|0
1661247900000|2022-08-23 09:45:00|33119|33099|33149.5|33129.5|33154|33134|33119|33099|0
1661248200000|2022-08-23 09:50:00|33149|33129|33154|33134|33157.5|33137.5|33145.5|33125.5|0
1661248500000|2022-08-23 09:55:00|33154.5|33134.5|33162|33142|33166|33146|33151|33131|0
1661248800000|2022-08-23 10:00:00|33158.5|33138.5|33146|33126|33160|33140|33145.5|33125.5|0
1661249100000|2022-08-23 10:05:00|33146.5|33126.5|33130|33110|33149.5|33129.5|33127|33107|0
1661249400000|2022-08-23 10:10:00|33130.5|33110.5|33126|33106|33133|33113|33119.5|33099.5|0
1661249700000|2022-08-23 10:15:00|33126.5|33106.5|33106|33086|33130.5|33110.5|33106|33086|0
1661250000000|2022-08-23 10:20:00|33106.5|33086.5|33092|33072|33107|33087|33090|33070|0
1661250300000|2022-08-23 10:25:00|33091.5|33071.5|33089.5|33069.5|33100|33080|33086|33066|0
1661250600000|2022-08-23 10:30:00|33089|33069|33093|33073|33111.5|33091.5|33088.5|33068.5|0
1661250900000|2022-08-23 10:35:00|33092|33072|33102|33082|33102.5|33082.5|33090|33070|0
1661251200000|2022-08-23 10:40:00|33102.5|33082.5|33144|33124|33144|33124|33102.5|33082.5|0
1661251500000|2022-08-23 10:45:00|33143|33123|33125|33105|33148|33128|33123|33103|0
1661251800000|2022-08-23 10:50:00|33124.5|33104.5|33124|33104|33128.5|33108.5|33113|33093|0
1661252100000|2022-08-23 10:55:00|33122|33102|33101|33081|33129|33109|33101|33081|0
1661252400000|2022-08-23 11:00:00|33098.5|33078.5|33090|33070|33116.5|33096.5|33088|33068|0
1661252700000|2022-08-23 11:05:00|33089.5|33069.5|33078.5|33058.5|33091.5|33071.5|33072|33052|0
1661253000000|2022-08-23 11:10:00|33078|33058|33087|33067|33088|33068|33066|33046|0
1661253300000|2022-08-23 11:15:00|33086.5|33066.5|33091.5|33071.5|33093|33073|33079.5|33059.5|0
1661253600000|2022-08-23 11:20:00|33091|33071|33092|33072|33101.5|33081.5|33090.5|33070.5|0
1661253900000|2022-08-23 11:25:00|33092.5|33072.5|33080.5|33060.5|33093.5|33073.5|33070.5|33050.5|0
1661254200000|2022-08-23 11:30:00|33079.5|33059.5|33077.5|33057.5|33096.5|33076.5|33076.5|33056.5|0
1661254500000|2022-08-23 11:35:00|33077|33057|33094|33074|33097|33077|33071|33051|0
1661254800000|2022-08-23 11:40:00|33093.5|33073.5|33088.5|33068.5|33093.5|33073.5|33083.5|33063.5|0
1661255100000|2022-08-23 11:45:00|33088|33068|33104|33084|33106.5|33086.5|33073.5|33053.5|0
1661255400000|2022-08-23 11:50:00|33103.5|33083.5|33119.5|33099.5|33127|33107|33094.5|33074.5|0
1661255700000|2022-08-23 11:55:00|33112|33092|33118|33098|33120|33100|33100|33080|0
1661256000000|2022-08-23 12:00:00|33120.5|33100.5|33118|33098|33122|33102|33104.5|33084.5|0
1661256300000|2022-08-23 12:05:00|33117.5|33097.5|33108.5|33088.5|33121.5|33101.5|33102|33082|0
1661256600000|2022-08-23 12:10:00|33108|33088|33099|33079|33109|33089|33091.5|33071.5|0
1661256900000|2022-08-23 12:15:00|33098.5|33078.5|33094.5|33074.5|33103.5|33083.5|33085|33065|0
1661257200000|2022-08-23 12:20:00|33094|33074|33087.5|33067.5|33099|33079|33075|33055|0
1661257500000|2022-08-23 12:25:00|33088|33068|33102.5|33082.5|33103|33083|33084.5|33064.5|0
1661257800000|2022-08-23 12:30:00|33102|33082|33092.5|33072.5|33110|33090|33074.5|33054.5|0
1661258100000|2022-08-23 12:35:00|33092|33072|33044|33024|33093|33073|33042.5|33022.5|0
1661258400000|2022-08-23 12:40:00|33045|33025|33060|33040|33070.5|33050.5|33043.5|33023.5|0
1661258700000|2022-08-23 12:45:00|33059.5|33039.5|33044.5|33024.5|33070|33050|33044|33024|0
1661259000000|2022-08-23 12:50:00|33044|33024|33052|33032|33056.5|33036.5|33029.5|33009.5|0
1661259300000|2022-08-23 12:55:00|33051.5|33031.5|33048.5|33028.5|33059.5|33039.5|33035|33015|0
1661259600000|2022-08-23 13:00:00|33049.5|33029.5|33016|32996|33049.5|33029.5|33014.5|32994.5|0
1661259900000|2022-08-23 13:05:00|33017|32997|33033.5|33013.5|33039|33019|33011|32991|0
1661260200000|2022-08-23 13:10:00|33033|33013|33035|33015|33037|33017|33020|33000|0
1661260500000|2022-08-23 13:15:00|33035.5|33015.5|33039|33019|33042|33022|33031|33011|0
1661260800000|2022-08-23 13:20:00|33038|33018|33058.5|33038.5|33063|33043|33029.5|33009.5|0
1661261100000|2022-08-23 13:25:00|33059|33039|33031.5|33011.5|33069|33049|33025|33005|0
1661261400000|2022-08-23 13:30:00|33034|33014|33074|33054|33083.5|33063.5|33014|32994|0
1661261700000|2022-08-23 13:35:00|33079.5|33059.5|33049.5|33029.5|33106.5|33086.5|33049.5|33029.5|0
1661262000000|2022-08-23 13:40:00|33053|33033|33003|32983|33081.5|33061.5|32996|32976|0
1661262300000|2022-08-23 13:45:00|33024|33004|33059.5|33039.5|33073.5|33053.5|33007.5|32987.5|0
1661262600000|2022-08-23 13:50:00|33060.5|33040.5|33070|33050|33099.5|33079.5|33050.5|33030.5|0
1661262900000|2022-08-23 13:55:00|33069.5|33049.5|33054.5|33034.5|33091|33071|33045|33025|0
1661263200000|2022-08-23 14:00:00|33051.5|33031.5|33017.5|32997.5|33081.5|33061.5|33008|32988|0
1661263500000|2022-08-23 14:05:00|33019.5|32999.5|33117.5|33097.5|33119|33099|33019|32999|0
1661263800000|2022-08-23 14:10:00|33120|33100|33121|33101|33147|33127|33112|33092|0
1661264100000|2022-08-23 14:15:00|33124|33104|33102|33082|33132.5|33112.5|33086.5|33066.5|0
1661264400000|2022-08-23 14:20:00|33100|33080|33106|33086|33128|33108|33099.5|33079.5|0
1661264700000|2022-08-23 14:25:00|33104.5|33084.5|33045|33025|33106|33086|33045|33025|0
1661265000000|2022-08-23 14:30:00|33046|33026|33100|33080|33103|33083|33040.5|33020.5|0
1661265300000|2022-08-23 14:35:00|33104.5|33084.5|33037.5|33017.5|33107.5|33087.5|33035.5|33015.5|0
1661265600000|2022-08-23 14:40:00|33035|33015|33024.5|33004.5|33037.5|33017.5|33006|32986|0
1661265900000|2022-08-23 14:45:00|33025|33005|33035|33015|33039.5|33019.5|33004.5|32984.5|0
1661266200000|2022-08-23 14:50:00|33039|33019|32987.5|32967.5|33051.5|33031.5|32977|32957|0
1661266500000|2022-08-23 14:55:00|32983|32963|32960.5|32940.5|32988|32968|32951.5|32931.5|0
1661266800000|2022-08-23 15:00:00|32959|32939|32921|32901|32969|32949|32892|32872|0
1661267100000|2022-08-23 15:05:00|32923|32903|32919.5|32899.5|32929|32909|32907|32887|0
1661267400000|2022-08-23 15:10:00|32921.5|32901.5|32955.5|32935.5|32961|32941|32911|32891|0
1661267700000|2022-08-23 15:15:00|32957|32937|32979.5|32959.5|32998|32978|32953|32933|0
1661268000000|2022-08-23 15:20:00|32980.5|32960.5|32964|32944|32980.5|32960.5|32957.5|32937.5|0
1661268300000|2022-08-23 15:25:00|32967|32947|32940|32920|32974|32954|32936|32916|0
1661268600000|2022-08-23 15:30:00|32941.5|32921.5|32956|32936|32965.5|32945.5|32938|32918|0
1661268900000|2022-08-23 15:35:00|32959|32939|32982|32962|32990|32970|32959|32939|0
1661269200000|2022-08-23 15:40:00|32983.5|32963.5|32955|32935|32989|32969|32934.5|32914.5|0
1661269500000|2022-08-23 15:45:00|32956|32936|32967.5|32947.5|32982|32962|32955.5|32935.5|0
1661269800000|2022-08-23 15:50:00|32969|32949|32957.5|32937.5|32980.5|32960.5|32944.5|32924.5|0
1661270100000|2022-08-23 15:55:00|32956|32936|32944|32924|32956|32936|32922.5|32902.5|0
1661270400000|2022-08-23 16:00:00|32946|32926|32923.5|32903.5|32949|32929|32911|32891|0
1661270700000|2022-08-23 16:05:00|32924.5|32904.5|32951.5|32931.5|32954|32934|32909|32889|0
1661271000000|2022-08-23 16:10:00|32953.5|32933.5|32937.5|32917.5|32954.5|32934.5|32927|32907|0
1661271300000|2022-08-23 16:15:00|32937|32917|32903.5|32883.5|32942|32922|32892|32872|0
1661271600000|2022-08-23 16:20:00|32904.5|32884.5|32876|32856|32908|32888|32869|32849|0
1661271900000|2022-08-23 16:25:00|32875|32855|32872|32852|32910.5|32890.5|32865|32845|0
1661272200000|2022-08-23 16:30:00|32868|32848|32905|32885|32907.5|32887.5|32868|32848|0
1661272500000|2022-08-23 16:35:00|32906.5|32886.5|32951|32931|32954|32934|32902|32882|0
1661272800000|2022-08-23 16:40:00|32950.6|32930.6|32964.1|32944.1|32972.1|32952.1|32944.6|32924.6|0
1661273100000|2022-08-23 16:45:00|32963.1|32943.1|32938.6|32918.6|32967.1|32947.1|32938.6|32918.6|0
1661273400000|2022-08-23 16:50:00|32939.1|32919.1|32949.1|32929.1|32961.1|32941.1|32931.1|32911.1|0
1661273700000|2022-08-23 16:55:00|32949.6|32929.6|32958.6|32938.6|32968.1|32948.1|32940.6|32920.6|0
1661274000000|2022-08-23 17:00:00|32960.1|32940.1|32961.6|32941.6|32972.6|32952.6|32952.1|32932.1|0
1661274300000|2022-08-23 17:05:00|32963.1|32943.1|32941.1|32921.1|32963.1|32943.1|32929.1|32909.1|0
1661274600000|2022-08-23 17:10:00|32940.6|32920.6|32953.1|32933.1|32953.1|32933.1|32918.1|32898.1|0
1661274900000|2022-08-23 17:15:00|32954.1|32934.1|32944.1|32924.1|32975.6|32955.6|32941.6|32921.6|0
1661275200000|2022-08-23 17:20:00|32943.6|32923.6|32928.1|32908.1|32961.6|32941.6|32928.1|32908.1|0
1661275500000|2022-08-23 17:25:00|32926.6|32906.6|32982.1|32962.1|32990.6|32970.6|32926.6|32906.6|0
1661275800000|2022-08-23 17:30:00|32983.6|32963.6|33004.6|32984.6|33006.6|32986.6|32980.6|32960.6|0
1661276100000|2022-08-23 17:35:00|33002.6|32982.6|32956.6|32936.6|33002.6|32982.6|32954.6|32934.6|0
1661276400000|2022-08-23 17:40:00|32956.1|32936.1|32950.6|32930.6|32974.6|32954.6|32944.6|32924.6|0
1661276700000|2022-08-23 17:45:00|32951.6|32931.6|32933.6|32913.6|32952.1|32932.1|32923.1|32903.1|0
1661277000000|2022-08-23 17:50:00|32931.6|32911.6|32908.1|32888.1|32932.6|32912.6|32885.6|32865.6|0
1661277300000|2022-08-23 17:55:00|32909.6|32889.6|32913.1|32893.1|32925.6|32905.6|32897.6|32877.6|0
1661277600000|2022-08-23 18:00:00|32912.6|32892.6|32900.6|32880.6|32912.6|32892.6|32890.1|32870.1|0
1661277900000|2022-08-23 18:05:00|32901.6|32881.6|32923.6|32903.6|32929.6|32909.6|32896.6|32876.6|0
1661278200000|2022-08-23 18:10:00|32921.6|32901.6|32916.6|32896.6|32927.1|32907.1|32902.6|32882.6|0
1661278500000|2022-08-23 18:15:00|32917.6|32897.6|32938.6|32918.6|32943.1|32923.1|32909.1|32889.1|0
1661278800000|2022-08-23 18:20:00|32940.1|32920.1|32959.1|32939.1|32959.6|32939.6|32936.1|32916.1|0
1661279100000|2022-08-23 18:25:00|32958.1|32938.1|32954.6|32934.6|32960.6|32940.6|32940.6|32920.6|0
1661279400000|2022-08-23 18:30:00|32956.6|32936.6|32932.1|32912.1|32961.6|32941.6|32925.6|32905.6|0
1661279700000|2022-08-23 18:35:00|32931.6|32911.6|32948.1|32928.1|32949.1|32929.1|32925.6|32905.6|0
1661280000000|2022-08-23 18:40:00|32945.1|32925.1|32946.1|32926.1|32965.1|32945.1|32930.1|32910.1|0
1661280300000|2022-08-23 18:45:00|32948.1|32928.1|32922.6|32902.6|32948.1|32928.1|32912.6|32892.6|0
1661280600000|2022-08-23 18:50:00|32920.6|32900.6|32906.1|32886.1|32923.6|32903.6|32905.1|32885.1|0
1661280900000|2022-08-23 18:55:00|32905.6|32885.6|32931.1|32911.1|32935.1|32915.1|32905.6|32885.6|0
1661281200000|2022-08-23 19:00:00|32933.1|32913.1|32959.6|32939.6|32966.6|32946.6|32931.1|32911.1|0
1661281500000|2022-08-23 19:05:00|32960.1|32940.1|32966.1|32946.1|32968.6|32948.6|32948.6|32928.6|0
1661281800000|2022-08-23 19:10:00|32967.1|32947.1|32947.1|32927.1|32975.1|32955.1|32944.1|32924.1|0
1661282100000|2022-08-23 19:15:00|32946.1|32926.1|32984.6|32964.6|32987.6|32967.6|32946.1|32926.1|0
1661282400000|2022-08-23 19:20:00|32983.3|32963.3|32957.3|32937.3|32986.3|32966.3|32954.3|32934.3|0
1661282700000|2022-08-23 19:25:00|32958.8|32938.8|32959.3|32939.3|32964.8|32944.8|32947.3|32927.3|0
1661283000000|2022-08-23 19:30:00|32960.8|32940.8|32955.3|32935.3|32967.3|32947.3|32937.8|32917.8|0
1661283300000|2022-08-23 19:35:00|32952.8|32932.8|32939.8|32919.8|32957.8|32937.8|32936.8|32916.8|0
1661283600000|2022-08-23 19:40:00|32940.3|32920.3|32968.3|32948.3|32981.8|32961.8|32938.8|32918.8|0
1661283900000|2022-08-23 19:45:00|32964.8|32944.8|32943.3|32923.3|32964.8|32944.8|32930.8|32910.8|0
1661284200000|2022-08-23 19:50:00|32933.8|32913.8|32938.3|32918.3|32949.8|32929.8|32910.8|32890.8|0
1661284500000|2022-08-23 19:55:00|32935.8|32915.8|32919.8|32899.8|32962.8|32942.8|32913.3|32893.3|0
1661284800000|2022-08-23 20:00:00|32918.3|32898.3|32903.8|32883.8|32933.8|32913.8|32899.3|32879.3|0
1661285100000|2022-08-23 20:05:00|32903.3|32883.3|32901.8|32881.8|32907.8|32887.8|32895.3|32875.3|0
1661285400000|2022-08-23 20:10:00|32902.8|32882.8|32909.8|32889.8|32912.8|32892.8|32892.8|32872.8|0
1661285700000|2022-08-23 20:15:00|32908.3|32888.3|32909.3|32889.3|32909.3|32889.3|32904.8|32884.8|0
1661286000000|2022-08-23 20:20:00|32908.8|32888.8|32911.3|32891.3|32916.3|32896.3|32908.8|32888.8|0
1661286300000|2022-08-23 20:25:00|32911.8|32891.8|32915.3|32895.3|32915.3|32895.3|32906.3|32886.3|0
1661286600000|2022-08-23 20:30:00|32915.8|32895.8|32905.8|32885.8|32915.8|32895.8|32905.3|32885.3|0
1661286900000|2022-08-23 20:35:00|32905.3|32885.3|32906.8|32886.8|32909.3|32889.3|32904.8|32884.8|0
1661287200000|2022-08-23 20:40:00|32907.8|32887.8|32904.8|32884.8|32910.3|32890.3|32903.3|32883.3|0
1661287500000|2022-08-23 20:45:00|32905.3|32885.3|32901.3|32881.3|32908.3|32888.3|32900.3|32880.3|0
1661287800000|2022-08-23 20:50:00|32901.8|32881.8|32910.3|32890.3|32910.3|32890.3|32900.8|32880.8|0
1661288100000|2022-08-23 20:55:00|32910.8|32890.8|32908.8|32888.8|32912.8|32892.8|32904.3|32884.3|0
1661288400000|2022-08-23 21:00:00|32908.5|32888.5|32910.3|32890.3|32910.3|32890.3|32907.9|32887.9|0
1661288700000|2022-08-23 21:05:00|32910|32890|32907.3|32887.3|32910.5|32890.5|32907.3|32887.3|0
1661289000000|2022-08-23 21:10:00|32908.1|32888.1|32907.8|32887.8|32908.7|32888.7|32905.2|32885.2|0
1661289300000|2022-08-23 21:15:00|32907.1|32887.1|32907|32887|32907.1|32887.1|32902.6|32882.6|0
1661289600000|2022-08-23 21:20:00|32907.5|32887.5|32909|32889|32909|32889|32907.5|32887.5|0
1661289900000|2022-08-23 21:25:00|32909.9|32889.9|32909.5|32889.5|32910.6|32890.6|32907.9|32887.9|0
1661290200000|2022-08-23 21:30:00|32909.2|32889.2|32908|32888|32909.2|32889.2|32907.5|32887.5|0
1661290500000|2022-08-23 21:35:00|32908.2|32888.2|32907.6|32887.6|32908.5|32888.5|32905.5|32885.5|0
1661290800000|2022-08-23 21:40:00|32907.7|32887.7|32908|32888|32908|32888|32907.7|32887.7|0
1661291100000|2022-08-23 21:45:00|32908.9|32888.9|32908.1|32888.1|32910.3|32890.3|32908.1|32888.1|0
1661291400000|2022-08-23 21:50:00|32906|32886|32906|32886|32906|32886|32906|32886|0
1661291700000|2022-08-23 21:55:00|32907.8|32887.8|32909.7|32889.7|32910.9|32890.9|32907.8|32887.8|0
1661292000000|2022-08-23 22:00:00|32903.3|32883.3|32916.3|32896.3|32921.8|32901.8|32901.3|32881.3|0
1661292300000|2022-08-23 22:05:00|32916.8|32896.8|32924.3|32904.3|32924.3|32904.3|32916.8|32896.8|0
1661292600000|2022-08-23 22:10:00|32924.8|32904.8|32919.3|32899.3|32926.3|32906.3|32918.8|32898.8|0
1661292900000|2022-08-23 22:15:00|32918.8|32898.8|32924.3|32904.3|32925.3|32905.3|32918.8|32898.8|0
1661293200000|2022-08-23 22:20:00|32924.8|32904.8|32923.3|32903.3|32925.3|32905.3|32920.3|32900.3|0
1661293500000|2022-08-23 22:25:00|32922.8|32902.8|32918.3|32898.3|32923.3|32903.3|32916.8|32896.8|0
1661293800000|2022-08-23 22:30:00|32917.8|32897.8|32910.3|32890.3|32922.8|32902.8|32909.8|32889.8|0
1661294100000|2022-08-23 22:35:00|32909.8|32889.8|32912.8|32892.8|32916.3|32896.3|32908.8|32888.8|0
1661294400000|2022-08-23 22:40:00|32913.3|32893.3|32920.8|32900.8|32921.3|32901.3|32913.3|32893.3|0
1661294700000|2022-08-23 22:45:00|32920.3|32900.3|32922.3|32902.3|32925.8|32905.8|32919.8|32899.8|0
1661295000000|2022-08-23 22:50:00|32922.8|32902.8|32922.3|32902.3|32923.3|32903.3|32919.8|32899.8|0
1661295300000|2022-08-23 22:55:00|32921.8|32901.8|32922.3|32902.3|32922.3|32902.3|32919.3|32899.3|0
1661295600000|2022-08-23 23:00:00|32921.8|32901.8|32924.3|32904.3|32929.3|32909.3|32920.8|32900.8|0
1661295900000|2022-08-23 23:05:00|32923.8|32903.8|32930.3|32910.3|32933.3|32913.3|32923.8|32903.8|0
1661296200000|2022-08-23 23:10:00|32929.3|32909.3|32927.3|32907.3|32929.3|32909.3|32923.3|32903.3|0
1661296500000|2022-08-23 23:15:00|32927.8|32907.8|32929.8|32909.8|32931.8|32911.8|32925.8|32905.8|0
1661296800000|2022-08-23 23:20:00|32930.3|32910.3|32931.3|32911.3|32933.3|32913.3|32929.3|32909.3|0
1661297100000|2022-08-23 23:25:00|32930.8|32910.8|32922.3|32902.3|32931.8|32911.8|32921.8|32901.8|0
1661297400000|2022-08-23 23:30:00|32922.8|32902.8|32910.3|32890.3|32922.8|32902.8|32906.8|32886.8|0
1661297700000|2022-08-23 23:35:00|32909.3|32889.3|32913.3|32893.3|32915.3|32895.3|32908.3|32888.3|0
1661298000000|2022-08-23 23:40:00|32913.8|32893.8|32911.8|32891.8|32914.3|32894.3|32906.3|32886.3|0
1661298300000|2022-08-23 23:45:00|32909.8|32889.8|32913.3|32893.3|32913.8|32893.8|32904.8|32884.8|0
1661298600000|2022-08-23 23:50:00|32913.8|32893.8|32896.3|32876.3|32915.3|32895.3|32895.3|32875.3|0
1661298900000|2022-08-23 23:55:00|32896.8|32876.8|32905.8|32885.8|32905.8|32885.8|32894.3|32874.3|0
1661299200000|2022-08-24 00:00:00|32905.3|32885.3|32910.8|32890.8|32922.3|32902.3|32897.3|32877.3|0
1661299500000|2022-08-24 00:05:00|32909.8|32889.8|32909.3|32889.3|32916.3|32896.3|32903.8|32883.8|0
1661299800000|2022-08-24 00:10:00|32909.8|32889.8|32908.8|32888.8|32911.3|32891.3|32894.3|32874.3|0
1661300100000|2022-08-24 00:15:00|32908.3|32888.3|32907.3|32887.3|32917.3|32897.3|32899.3|32879.3|0
1661300400000|2022-08-24 00:20:00|32906.8|32886.8|32896.3|32876.3|32909.3|32889.3|32894.3|32874.3|0
1661300700000|2022-08-24 00:25:00|32895.8|32875.8|32902.8|32882.8|32903.3|32883.3|32895.3|32875.3|0
1661301000000|2022-08-24 00:30:00|32902.3|32882.3|32899.3|32879.3|32915.3|32895.3|32898.3|32878.3|0
1661301300000|2022-08-24 00:35:00|32898.8|32878.8|32881.8|32861.8|32900.3|32880.3|32881.3|32861.3|0
1661301600000|2022-08-24 00:40:00|32882.3|32862.3|32875.8|32855.8|32887.8|32867.8|32875.3|32855.3|0
1661301900000|2022-08-24 00:45:00|32877.3|32857.3|32892.8|32872.8|32894.3|32874.3|32876.3|32856.3|0
1661302200000|2022-08-24 00:50:00|32892.3|32872.3|32894.3|32874.3|32895.3|32875.3|32888.8|32868.8|0
1661302500000|2022-08-24 00:55:00|32893.8|32873.8|32886.3|32866.3|32899.8|32879.8|32886.3|32866.3|0
1661302800000|2022-08-24 01:00:00|32885.8|32865.8|32881.3|32861.3|32889.3|32869.3|32880.8|32860.8|0
1661303100000|2022-08-24 01:05:00|32880.8|32860.8|32882.3|32862.3|32886.3|32866.3|32876.3|32856.3|0
1661303400000|2022-08-24 01:10:00|32881.3|32861.3|32882.3|32862.3|32884.8|32864.8|32877.8|32857.8|0
1661303700000|2022-08-24 01:15:00|32881.3|32861.3|32888.8|32868.8|32893.3|32873.3|32881.3|32861.3|0
1661304000000|2022-08-24 01:20:00|32888.3|32868.3|32884.3|32864.3|32889.3|32869.3|32881.8|32861.8|0
1661304300000|2022-08-24 01:25:00|32884.8|32864.8|32878.3|32858.3|32890.8|32870.8|32877.3|32857.3|0
1661304600000|2022-08-24 01:30:00|32877.3|32857.3|32876.8|32856.8|32881.3|32861.3|32872.8|32852.8|0
1661304900000|2022-08-24 01:35:00|32877.3|32857.3|32883.3|32863.3|32883.8|32863.8|32873.3|32853.3|0
1661305200000|2022-08-24 01:40:00|32882.8|32862.8|32857.8|32837.8|32882.8|32862.8|32850.3|32830.3|0
1661305500000|2022-08-24 01:45:00|32856.3|32836.3|32834.8|32814.8|32858.8|32838.8|32831.3|32811.3|0
1661305800000|2022-08-24 01:50:00|32833.8|32813.8|32831.3|32811.3|32836.3|32816.3|32808.8|32788.8|0
1661306100000|2022-08-24 01:55:00|32830.8|32810.8|32831.3|32811.3|32834.3|32814.3|32816.3|32796.3|0
1661306400000|2022-08-24 02:00:00|32830.8|32810.8|32841.3|32821.3|32843.3|32823.3|32830.8|32810.8|0
1661306700000|2022-08-24 02:05:00|32840.8|32820.8|32831.3|32811.3|32842.3|32822.3|32830.3|32810.3|0
1661307000000|2022-08-24 02:10:00|32830.8|32810.8|32829.3|32809.3|32831.8|32811.8|32819.8|32799.8|0
1661307300000|2022-08-24 02:15:00|32829.8|32809.8|32835.3|32815.3|32836.8|32816.8|32826.8|32806.8|0
1661307600000|2022-08-24 02:20:00|32837.3|32817.3|32836.3|32816.3|32841.8|32821.8|32828.8|32808.8|0
1661307900000|2022-08-24 02:25:00|32835.8|32815.8|32836.8|32816.8|32841.3|32821.3|32834.8|32814.8|0
1661308200000|2022-08-24 02:30:00|32836.3|32816.3|32830.3|32810.3|32837.8|32817.8|32822.8|32802.8|0
1661308500000|2022-08-24 02:35:00|32830.8|32810.8|32816.8|32796.8|32830.8|32810.8|32812.8|32792.8|0
1661308800000|2022-08-24 02:40:00|32816.3|32796.3|32802.3|32782.3|32820.8|32800.8|32802.3|32782.3|0
1661309100000|2022-08-24 02:45:00|32803.3|32783.3|32804.3|32784.3|32814.3|32794.3|32797.8|32777.8|0
1661309400000|2022-08-24 02:50:00|32804.8|32784.8|32805.3|32785.3|32808.8|32788.8|32802.3|32782.3|0
1661309700000|2022-08-24 02:55:00|32806.3|32786.3|32810.3|32790.3|32813.3|32793.3|32801.3|32781.3|0
1661310000000|2022-08-24 03:00:00|32810.8|32790.8|32807.3|32787.3|32814.3|32794.3|32805.3|32785.3|0
1661310300000|2022-08-24 03:05:00|32806.8|32786.8|32812.8|32792.8|32820.3|32800.3|32806.8|32786.8|0
1661310600000|2022-08-24 03:10:00|32813.3|32793.3|32815.3|32795.3|32816.8|32796.8|32811.3|32791.3|0
1661310900000|2022-08-24 03:15:00|32815.8|32795.8|32813.3|32793.3|32817.3|32797.3|32811.8|32791.8|0
1661311200000|2022-08-24 03:20:00|32813.8|32793.8|32809.3|32789.3|32817.3|32797.3|32805.3|32785.3|0
1661311500000|2022-08-24 03:25:00|32808.8|32788.8|32806.8|32786.8|32811.8|32791.8|32802.3|32782.3|0
1661311800000|2022-08-24 03:30:00|32807.3|32787.3|32815.3|32795.3|32818.3|32798.3|32805.8|32785.8|0
1661312100000|2022-08-24 03:35:00|32815.8|32795.8|32813.3|32793.3|32816.8|32796.8|32810.3|32790.3|0
1661312400000|2022-08-24 03:40:00|32813.8|32793.8|32812.3|32792.3|32817.3|32797.3|32812.3|32792.3|0
1661312700000|2022-08-24 03:45:00|32812.8|32792.8|32809.8|32789.8|32815.3|32795.3|32806.8|32786.8|0
1661313000000|2022-08-24 03:50:00|32809.3|32789.3|32814.3|32794.3|32817.8|32797.8|32805.8|32785.8|0
1661313300000|2022-08-24 03:55:00|32814.8|32794.8|32810.3|32790.3|32814.8|32794.8|32810.3|32790.3|0
1661313600000|2022-08-24 04:00:00|32809.3|32789.3|32803.8|32783.8|32810.3|32790.3|32802.8|32782.8|0
1661313900000|2022-08-24 04:05:00|32804.3|32784.3|32803.3|32783.3|32808.8|32788.8|32802.3|32782.3|0
1661314200000|2022-08-24 04:10:00|32802.8|32782.8|32798.3|32778.3|32803.3|32783.3|32793.3|32773.3|0
1661314500000|2022-08-24 04:15:00|32797.8|32777.8|32809.3|32789.3|32810.3|32790.3|32797.3|32777.3|0
1661314800000|2022-08-24 04:20:00|32808.8|32788.8|32816.3|32796.3|32818.8|32798.8|32808.8|32788.8|0
1661315100000|2022-08-24 04:25:00|32815.8|32795.8|32814.8|32794.8|32818.8|32798.8|32814.8|32794.8|0
1661315400000|2022-08-24 04:30:00|32814.3|32794.3|32817.8|32797.8|32817.8|32797.8|32814.3|32794.3|0
1661315700000|2022-08-24 04:35:00|32818.3|32798.3|32822.8|32802.8|32824.8|32804.8|32811.8|32791.8|0
1661316000000|2022-08-24 04:40:00|32821.8|32801.8|32835.8|32815.8|32836.8|32816.8|32818.8|32798.8|0
1661316300000|2022-08-24 04:45:00|32834.8|32814.8|32842.3|32822.3|32843.3|32823.3|32831.8|32811.8|0
1661316600000|2022-08-24 04:50:00|32843.3|32823.3|32871.3|32851.3|32873.8|32853.8|32843.3|32823.3|0
1661316900000|2022-08-24 04:55:00|32871.8|32851.8|32876.3|32856.3|32882.8|32862.8|32867.8|32847.8|0
1661317200000|2022-08-24 05:00:00|32876.8|32856.8|32873.3|32853.3|32880.8|32860.8|32870.8|32850.8|0
1661317500000|2022-08-24 05:05:00|32873.8|32853.8|32866.8|32846.8|32878.3|32858.3|32866.3|32846.3|0
1661317800000|2022-08-24 05:10:00|32866.3|32846.3|32863.3|32843.3|32869.3|32849.3|32862.3|32842.3|0
1661318100000|2022-08-24 05:15:00|32863.8|32843.8|32857.8|32837.8|32868.3|32848.3|32856.8|32836.8|0
1661318400000|2022-08-24 05:20:00|32857.3|32837.3|32859.3|32839.3|32866.3|32846.3|32855.8|32835.8|0
1661318700000|2022-08-24 05:25:00|32859.8|32839.8|32868.8|32848.8|32868.8|32848.8|32857.3|32837.3|0
1661319000000|2022-08-24 05:30:00|32867.8|32847.8|32873.8|32853.8|32882.3|32862.3|32864.3|32844.3|0
1661319300000|2022-08-24 05:35:00|32874.3|32854.3|32877.8|32857.8|32879.3|32859.3|32872.3|32852.3|0
1661319600000|2022-08-24 05:40:00|32878.3|32858.3|32877.8|32857.8|32879.8|32859.8|32871.3|32851.3|0
1661319900000|2022-08-24 05:45:00|32878.3|32858.3|32875.3|32855.3|32883.8|32863.8|32873.3|32853.3|0
1661320200000|2022-08-24 05:50:00|32875.8|32855.8|32866.3|32846.3|32876.3|32856.3|32865.8|32845.8|0
1661320500000|2022-08-24 05:55:00|32867.3|32847.3|32869.8|32849.8|32872.8|32852.8|32865.8|32845.8|0
1661320800000|2022-08-24 06:00:00|32868.3|32848.3|32885.8|32865.8|32888.3|32868.3|32867.8|32847.8|0
1661321100000|2022-08-24 06:05:00|32886.3|32866.3|32898.8|32878.8|32900.3|32880.3|32885.8|32865.8|0
1661321400000|2022-08-24 06:10:00|32899.8|32879.8|32882.3|32862.3|32899.8|32879.8|32880.3|32860.3|0
1661321700000|2022-08-24 06:15:00|32885.3|32865.3|32872.3|32852.3|32886.3|32866.3|32871.8|32851.8|0
1661322000000|2022-08-24 06:20:00|32871.3|32851.3|32855.3|32835.3|32872.8|32852.8|32848.8|32828.8|0
1661322300000|2022-08-24 06:25:00|32854.8|32834.8|32852.8|32832.8|32860.3|32840.3|32850.8|32830.8|0
1661322600000|2022-08-24 06:30:00|32853.3|32833.3|32848.8|32828.8|32855.8|32835.8|32840.8|32820.8|0
1661322900000|2022-08-24 06:35:00|32849.3|32829.3|32867.3|32847.3|32869.3|32849.3|32849.3|32829.3|0
1661323200000|2022-08-24 06:40:00|32866.8|32846.8|32863.8|32843.8|32869.8|32849.8|32857.8|32837.8|0
1661323500000|2022-08-24 06:45:00|32864.3|32844.3|32855.3|32835.3|32869.3|32849.3|32855.3|32835.3|0
1661323800000|2022-08-24 06:50:00|32854.3|32834.3|32866.8|32846.8|32868.8|32848.8|32848.3|32828.3|0
1661324100000|2022-08-24 06:55:00|32867.3|32847.3|32864.3|32844.3|32876.3|32856.3|32864.3|32844.3|0
1661324400000|2022-08-24 07:00:00|32868.3|32848.3|32890.3|32870.3|32897.8|32877.8|32846.8|32826.8|0
1661324700000|2022-08-24 07:05:00|32892.3|32872.3|32883.3|32863.3|32900.8|32880.8|32880.3|32860.3|0
1661325000000|2022-08-24 07:10:00|32881.8|32861.8|32892.8|32872.8|32919.3|32899.3|32875.3|32855.3|0
1661325300000|2022-08-24 07:15:00|32893.3|32873.3|32863.3|32843.3|32893.8|32873.8|32861.3|32841.3|0
1661325600000|2022-08-24 07:20:00|32862.8|32842.8|32841.3|32821.3|32863.3|32843.3|32831.8|32811.8|0
1661325900000|2022-08-24 07:25:00|32840.3|32820.3|32824.3|32804.3|32840.3|32820.3|32815.8|32795.8|0
1661326200000|2022-08-24 07:30:00|32823.8|32803.8|32783.3|32763.3|32823.8|32803.8|32771.3|32751.3|0
1661326500000|2022-08-24 07:35:00|32782.3|32762.3|32826.3|32806.3|32826.3|32806.3|32776.8|32756.8|0
1661326800000|2022-08-24 07:40:00|32828.3|32808.3|32832.3|32812.3|32845.3|32825.3|32825.3|32805.3|0
1661327100000|2022-08-24 07:45:00|32828.3|32808.3|32849.8|32829.8|32856.3|32836.3|32824.3|32804.3|0
1661327400000|2022-08-24 07:50:00|32850.3|32830.3|32842.8|32822.8|32850.3|32830.3|32827.8|32807.8|0
1661327700000|2022-08-24 07:55:00|32842.3|32822.3|32831.8|32811.8|32845.8|32825.8|32814.8|32794.8|0
1661328000000|2022-08-24 08:00:00|32829.3|32809.3|32851.3|32831.3|32860.8|32840.8|32823.3|32803.3|0
1661328300000|2022-08-24 08:05:00|32849.8|32829.8|32867.8|32847.8|32871.3|32851.3|32847.8|32827.8|0
1661328600000|2022-08-24 08:10:00|32868.8|32848.8|32886.3|32866.3|32888.3|32868.3|32861.8|32841.8|0
1661328900000|2022-08-24 08:15:00|32886.8|32866.8|32885.8|32865.8|32888.8|32868.8|32868.3|32848.3|0
1661329200000|2022-08-24 08:20:00|32886.3|32866.3|32894.3|32874.3|32895.8|32875.8|32877.8|32857.8|0
1661329500000|2022-08-24 08:25:00|32893.8|32873.8|32888.3|32868.3|32899.8|32879.8|32886.8|32866.8|0
1661329800000|2022-08-24 08:30:00|32887.8|32867.8|32922.8|32902.8|32938.8|32918.8|32887.8|32867.8|0
1661330100000|2022-08-24 08:35:00|32924.3|32904.3|32915.8|32895.8|32938.3|32918.3|32915.3|32895.3|0
1661330400000|2022-08-24 08:40:00|32918.3|32898.3|32899.8|32879.8|32922.8|32902.8|32897.3|32877.3|0
1661330700000|2022-08-24 08:45:00|32900.3|32880.3|32926.3|32906.3|32927.8|32907.8|32896.8|32876.8|0
1661331000000|2022-08-24 08:50:00|32925.3|32905.3|32917.8|32897.8|32925.3|32905.3|32903.3|32883.3|0
1661331300000|2022-08-24 08:55:00|32917.3|32897.3|32928.3|32908.3|32929.3|32909.3|32907.3|32887.3|0
1661331600000|2022-08-24 09:00:00|32928.8|32908.8|32931.3|32911.3|32941.8|32921.8|32922.8|32902.8|0
1661331900000|2022-08-24 09:05:00|32930.8|32910.8|32934.3|32914.3|32934.3|32914.3|32912.8|32892.8|0
1661332200000|2022-08-24 09:10:00|32933.8|32913.8|32918.8|32898.8|32937.8|32917.8|32918.8|32898.8|0
1661332500000|2022-08-24 09:15:00|32920.3|32900.3|32911.3|32891.3|32920.8|32900.8|32907.8|32887.8|0
1661332800000|2022-08-24 09:20:00|32910.8|32890.8|32909.8|32889.8|32916.3|32896.3|32906.8|32886.8|0
1661333100000|2022-08-24 09:25:00|32910.3|32890.3|32901.8|32881.8|32911.3|32891.3|32901.8|32881.8|0
1661333400000|2022-08-24 09:30:00|32902.8|32882.8|32885.8|32865.8|32903.8|32883.8|32877.3|32857.3|0
1661333700000|2022-08-24 09:35:00|32886.3|32866.3|32883.8|32863.8|32890.3|32870.3|32878.8|32858.8|0
1661334000000|2022-08-24 09:40:00|32883.3|32863.3|32895.8|32875.8|32900.3|32880.3|32883.3|32863.3|0
1661334300000|2022-08-24 09:45:00|32895.3|32875.3|32884.3|32864.3|32897.3|32877.3|32881.8|32861.8|0
1661334600000|2022-08-24 09:50:00|32883.8|32863.8|32888.8|32868.8|32891.8|32871.8|32876.8|32856.8|0
1661334900000|2022-08-24 09:55:00|32888.3|32868.3|32885.3|32865.3|32894.3|32874.3|32875.8|32855.8|0
1661335200000|2022-08-24 10:00:00|32884.3|32864.3|32888.3|32868.3|32891.8|32871.8|32881.3|32861.3|0
1661335500000|2022-08-24 10:05:00|32888.8|32868.8|32901.3|32881.3|32904.8|32884.8|32881.8|32861.8|0
1661335800000|2022-08-24 10:10:00|32900.8|32880.8|32902.8|32882.8|32904.8|32884.8|32892.3|32872.3|0
1661336100000|2022-08-24 10:15:00|32903.3|32883.3|32897.3|32877.3|32903.8|32883.8|32891.3|32871.3|0
1661336400000|2022-08-24 10:20:00|32896.8|32876.8|32908.3|32888.3|32915.3|32895.3|32892.8|32872.8|0
1661336700000|2022-08-24 10:25:00|32908.8|32888.8|32905.8|32885.8|32909.3|32889.3|32889.8|32869.8|0
1661337000000|2022-08-24 10:30:00|32906.8|32886.8|32909.3|32889.3|32910.3|32890.3|32893.3|32873.3|0
1661337300000|2022-08-24 10:35:00|32909.8|32889.8|32906.3|32886.3|32917.8|32897.8|32905.8|32885.8|0
1661337600000|2022-08-24 10:40:00|32906.8|32886.8|32907.3|32887.3|32907.8|32887.8|32882.8|32862.8|0
1661337900000|2022-08-24 10:45:00|32907.8|32887.8|32890.3|32870.3|32908.8|32888.8|32885.8|32865.8|0
1661338200000|2022-08-24 10:50:00|32890.8|32870.8|32878.3|32858.3|32891.8|32871.8|32876.8|32856.8|0
1661338500000|2022-08-24 10:55:00|32877.8|32857.8|32882.3|32862.3|32884.3|32864.3|32869.8|32849.8|0
1661338800000|2022-08-24 11:00:00|32882.8|32862.8|32896.8|32876.8|32897.3|32877.3|32877.3|32857.3|0
1661339100000|2022-08-24 11:05:00|32896.3|32876.3|32907.3|32887.3|32908.8|32888.8|32887.8|32867.8|0
1661339400000|2022-08-24 11:10:00|32907.8|32887.8|32920.3|32900.3|32923.3|32903.3|32907.8|32887.8|0
1661339700000|2022-08-24 11:15:00|32921.8|32901.8|32914.8|32894.8|32924.8|32904.8|32907.3|32887.3|0
1661340000000|2022-08-24 11:20:00|32914.3|32894.3|32915.3|32895.3|32925.3|32905.3|32906.3|32886.3|0
1661340300000|2022-08-24 11:25:00|32913.8|32893.8|32920.3|32900.3|32922.3|32902.3|32898.8|32878.8|0
1661340600000|2022-08-24 11:30:00|32920.8|32900.8|32912.3|32892.3|32930.3|32910.3|32910.8|32890.8|0
1661340900000|2022-08-24 11:35:00|32911.8|32891.8|32915.3|32895.3|32922.3|32902.3|32904.8|32884.8|0
1661341200000|2022-08-24 11:40:00|32915.8|32895.8|32924.8|32904.8|32926.8|32906.8|32907.3|32887.3|0
1661341500000|2022-08-24 11:45:00|32925.3|32905.3|32944.8|32924.8|32947.3|32927.3|32919.8|32899.8|0
1661341800000|2022-08-24 11:50:00|32944.3|32924.3|32953.8|32933.8|32953.8|32933.8|32935.8|32915.8|0
1661342100000|2022-08-24 11:55:00|32953.3|32933.3|32943.8|32923.8|32955.3|32935.3|32938.8|32918.8|0
1661342400000|2022-08-24 12:00:00|32947.3|32927.3|32966.8|32946.8|32972.8|32952.8|32943.8|32923.8|0
1661342700000|2022-08-24 12:05:00|32965.3|32945.3|32954.8|32934.8|32967.3|32947.3|32950.3|32930.3|0
1661343000000|2022-08-24 12:10:00|32952.8|32932.8|32956.8|32936.8|32957.8|32937.8|32942.3|32922.3|0
1661343300000|2022-08-24 12:15:00|32956.3|32936.3|32944.8|32924.8|32964.8|32944.8|32941.8|32921.8|0
1661343600000|2022-08-24 12:20:00|32942.3|32922.3|32938.8|32918.8|32945.8|32925.8|32927.3|32907.3|0
1661343900000|2022-08-24 12:25:00|32938.3|32918.3|32938.3|32918.3|32949.8|32929.8|32934.3|32914.3|0
1661344200000|2022-08-24 12:30:00|32936.3|32916.3|32933.8|32913.8|32944.3|32924.3|32925.3|32905.3|0
1661344500000|2022-08-24 12:35:00|32933.3|32913.3|32912.8|32892.8|32933.3|32913.3|32908.8|32888.8|0
1661344800000|2022-08-24 12:40:00|32911.8|32891.8|32902.3|32882.3|32912.3|32892.3|32890.3|32870.3|0
1661345100000|2022-08-24 12:45:00|32901.3|32881.3|32895.8|32875.8|32901.3|32881.3|32876.8|32856.8|0
1661345400000|2022-08-24 12:50:00|32894.8|32874.8|32906.8|32886.8|32910.3|32890.3|32887.8|32867.8|0
1661345700000|2022-08-24 12:55:00|32904.8|32884.8|32906.8|32886.8|32913.3|32893.3|32902.8|32882.8|0
1661346000000|2022-08-24 13:00:00|32907.3|32887.3|32895.8|32875.8|32909.3|32889.3|32894.3|32874.3|0
1661346300000|2022-08-24 13:05:00|32894.8|32874.8|32906.8|32886.8|32908.8|32888.8|32891.3|32871.3|0
1661346600000|2022-08-24 13:10:00|32907.3|32887.3|32891.8|32871.8|32910.8|32890.8|32884.8|32864.8|0
1661346900000|2022-08-24 13:15:00|32891.3|32871.3|32889.3|32869.3|32893.8|32873.8|32883.3|32863.3|0
1661347200000|2022-08-24 13:20:00|32887.8|32867.8|32889.3|32869.3|32896.8|32876.8|32881.8|32861.8|0
1661347500000|2022-08-24 13:25:00|32886.8|32866.8|32889.8|32869.8|32896.8|32876.8|32881.8|32861.8|0
1661347800000|2022-08-24 13:30:00|32895.3|32875.3|32843.8|32823.8|32900.3|32880.3|32840.8|32820.8|0
1661348100000|2022-08-24 13:35:00|32837.3|32817.3|32907.8|32887.8|32907.8|32887.8|32837.3|32817.3|0
1661348400000|2022-08-24 13:40:00|32909.3|32889.3|32922.8|32902.8|32928.8|32908.8|32885.3|32865.3|0
1661348700000|2022-08-24 13:45:00|32925.3|32905.3|32920.8|32900.8|32938.3|32918.3|32914.3|32894.3|0
1661349000000|2022-08-24 13:50:00|32920.3|32900.3|32882.8|32862.8|32922.3|32902.3|32880.8|32860.8|0
1661349300000|2022-08-24 13:55:00|32881.8|32861.8|32875.8|32855.8|32888.8|32868.8|32868.8|32848.8|0
1661349600000|2022-08-24 14:00:00|32876.3|32856.3|32860.8|32840.8|32912.8|32892.8|32855.8|32835.8|0
1661349900000|2022-08-24 14:05:00|32859.3|32839.3|32899.3|32879.3|32912.8|32892.8|32854.8|32834.8|0
1661350200000|2022-08-24 14:10:00|32899.8|32879.8|32909.7|32889.7|32923.8|32903.8|32898.3|32878.3|0
1661350500000|2022-08-24 14:15:00|32911.2|32891.2|32957.2|32937.2|32958.7|32938.7|32901.7|32881.7|0
1661350800000|2022-08-24 14:20:00|32961.7|32941.7|32957.7|32937.7|32970.7|32950.7|32945.7|32925.7|0
1661351100000|2022-08-24 14:25:00|32958.2|32938.2|32953.7|32933.7|32977.7|32957.7|32953.2|32933.2|0
1661351400000|2022-08-24 14:30:00|32954.2|32934.2|32947.7|32927.7|32972.7|32952.7|32927.2|32907.2|0
1661351700000|2022-08-24 14:35:00|32950.7|32930.7|32930.2|32910.2|32969.2|32949.2|32924.2|32904.2|0
1661352000000|2022-08-24 14:40:00|32927.7|32907.7|32921.7|32901.7|32928.7|32908.7|32895.2|32875.2|0
1661352300000|2022-08-24 14:45:00|32922.7|32902.7|32945.7|32925.7|32945.7|32925.7|32911.7|32891.7|0
1661352600000|2022-08-24 14:50:00|32944.7|32924.7|32957.7|32937.7|32972.7|32952.7|32931.7|32911.7|0
1661352900000|2022-08-24 14:55:00|32958.2|32938.2|32952.2|32932.2|32972.7|32952.7|32949.2|32929.2|0
1661353200000|2022-08-24 15:00:00|32953.7|32933.7|32968.7|32948.7|32976.7|32956.7|32952.7|32932.7|0
1661353500000|2022-08-24 15:05:00|32967.2|32947.2|32974.7|32954.7|32981.2|32961.2|32957.2|32937.2|0
1661353800000|2022-08-24 15:10:00|32975.2|32955.2|33021.2|33001.2|33021.2|33001.2|32965.7|32945.7|0
1661354100000|2022-08-24 15:15:00|33022.7|33002.7|33039.7|33019.7|33066.7|33046.7|33022.7|33002.7|0
1661354400000|2022-08-24 15:20:00|33040.2|33020.2|33048.7|33028.7|33055.2|33035.2|33033.7|33013.7|0
1661354700000|2022-08-24 15:25:00|33047.7|33027.7|33051.7|33031.7|33063.7|33043.7|33039.7|33019.7|0
1661355000000|2022-08-24 15:30:00|33053.7|33033.7|33046.7|33026.7|33069.2|33049.2|33042.7|33022.7|0
1661355300000|2022-08-24 15:35:00|33045.2|33025.2|33050.2|33030.2|33054.7|33034.7|33038.7|33018.7|0
1661355600000|2022-08-24 15:40:00|33050.7|33030.7|33065.2|33045.2|33066.7|33046.7|33045.7|33025.7|0
1661355900000|2022-08-24 15:45:00|33066.7|33046.7|33070.7|33050.7|33086.7|33066.7|33066.7|33046.7|0
1661356200000|2022-08-24 15:50:00|33070.2|33050.2|33096.7|33076.7|33101.7|33081.7|33070.2|33050.2|0
1661356500000|2022-08-24 15:55:00|33102.7|33082.7|33078.2|33058.2|33106.7|33086.7|33077.7|33057.7|0
1661356800000|2022-08-24 16:00:00|33078.7|33058.7|33077.7|33057.7|33086.7|33066.7|33069.7|33049.7|0
1661357100000|2022-08-24 16:05:00|33079.7|33059.7|33079.7|33059.7|33087.7|33067.7|33071.7|33051.7|0
1661357400000|2022-08-24 16:10:00|33080.7|33060.7|33071.7|33051.7|33092.7|33072.7|33067.7|33047.7|0
1661357700000|2022-08-24 16:15:00|33071.2|33051.2|33069.7|33049.7|33085.7|33065.7|33067.2|33047.2|0
1661358000000|2022-08-24 16:20:00|33068.7|33048.7|33056.2|33036.2|33072.2|33052.2|33052.7|33032.7|0
1661358300000|2022-08-24 16:25:00|33055.7|33035.7|33049.2|33029.2|33065.2|33045.2|33047.2|33027.2|0
1661358600000|2022-08-24 16:30:00|33048.7|33028.7|33039.7|33019.7|33049.7|33029.7|33027.2|33007.2|0
1661358900000|2022-08-24 16:35:00|33040.2|33020.2|32997.7|32977.7|33040.2|33020.2|32987.7|32967.7|0
1661359200000|2022-08-24 16:40:00|32998|32978|32942.5|32922.5|33005.5|32985.5|32926|32906|0
1661359500000|2022-08-24 16:45:00|32940.5|32920.5|32943.5|32923.5|32955|32935|32931.5|32911.5|0
1661359800000|2022-08-24 16:50:00|32944|32924|32933|32913|32946|32926|32925.5|32905.5|0
1661360100000|2022-08-24 16:55:00|32932.5|32912.5|32943|32923|32946|32926|32931|32911|0
1661360400000|2022-08-24 17:00:00|32944|32924|32930.5|32910.5|32950|32930|32927|32907|0
1661360700000|2022-08-24 17:05:00|32931.5|32911.5|32969|32949|32970.5|32950.5|32931.5|32911.5|0
1661361000000|2022-08-24 17:10:00|32970|32950|32958|32938|32971.5|32951.5|32955.5|32935.5|0
1661361300000|2022-08-24 17:15:00|32959|32939|32942.5|32922.5|32968.5|32948.5|32942.5|32922.5|0
1661361600000|2022-08-24 17:20:00|32943|32923|32926.5|32906.5|32949|32929|32925|32905|0
1661361900000|2022-08-24 17:25:00|32927|32907|32912|32892|32936|32916|32905|32885|0
1661362200000|2022-08-24 17:30:00|32910|32890|32911.5|32891.5|32927|32907|32901.5|32881.5|0
1661362500000|2022-08-24 17:35:00|32912|32892|32925|32905|32927|32907|32907|32887|0
1661362800000|2022-08-24 17:40:00|32923|32903|32918.5|32898.5|32923|32903|32907|32887|0
1661363100000|2022-08-24 17:45:00|32918|32898|32922.5|32902.5|32934.5|32914.5|32915.5|32895.5|0
1661363400000|2022-08-24 17:50:00|32923|32903|32928|32908|32940.5|32920.5|32922.5|32902.5|0
1661363700000|2022-08-24 17:55:00|32927|32907|32940.5|32920.5|32940.5|32920.5|32925|32905|0
1661364000000|2022-08-24 18:00:00|32941|32921|32951|32931|32956.5|32936.5|32932|32912|0
1661364300000|2022-08-24 18:05:00|32950|32930|32960|32940|32964.5|32944.5|32933.5|32913.5|0
1661364600000|2022-08-24 18:10:00|32959|32939|32954|32934|32964|32944|32951|32931|0
1661364900000|2022-08-24 18:15:00|32955|32935|32955|32935|32958|32938|32947|32927|0
1661365200000|2022-08-24 18:20:00|32953.5|32933.5|32968.5|32948.5|32971|32951|32940|32920|0
1661365500000|2022-08-24 18:25:00|32969|32949|32959|32939|32970|32950|32956|32936|0
1661365800000|2022-08-24 18:30:00|32959.5|32939.5|32925|32905|32961|32941|32918|32898|0
1661366100000|2022-08-24 18:35:00|32924|32904|32937|32917|32942|32922|32917|32897|0
1661366400000|2022-08-24 18:40:00|32938.5|32918.5|32938.5|32918.5|32947|32927|32934.5|32914.5|0
1661366700000|2022-08-24 18:45:00|32937|32917|32934.5|32914.5|32939|32919|32917|32897|0
1661367000000|2022-08-24 18:50:00|32934|32914|32951|32931|32953|32933|32929.5|32909.5|0
1661367300000|2022-08-24 18:55:00|32952.5|32932.5|32964|32944|32969|32949|32947|32927|0
1661367600000|2022-08-24 19:00:00|32966|32946|32977|32957|32977|32957|32956.5|32936.5|0
1661367900000|2022-08-24 19:05:00|32978|32958|32997|32977|33002|32982|32978|32958|0
1661368200000|2022-08-24 19:10:00|32999|32979|33019.5|32999.5|33021.5|33001.5|32993|32973|0
1661368500000|2022-08-24 19:15:00|33022|33002|33025|33005|33027|33007|33004.5|32984.5|0
1661368800000|2022-08-24 19:20:00|33024.9|33004.9|33010.4|32990.4|33026.4|33006.4|33004.9|32984.9|0
1661369100000|2022-08-24 19:25:00|33011.4|32991.4|32998.9|32978.9|33013.9|32993.9|32988.9|32968.9|0
1661369400000|2022-08-24 19:30:00|32999.9|32979.9|33002.9|32982.9|33005.9|32985.9|32988.9|32968.9|0
1661369700000|2022-08-24 19:35:00|33003.9|32983.9|33036.4|33016.4|33039.9|33019.9|33003.9|32983.9|0
1661370000000|2022-08-24 19:40:00|33035.9|33015.9|33037.9|33017.9|33043.4|33023.4|33021.9|33001.9|0
1661370300000|2022-08-24 19:45:00|33034.9|33014.9|33025.4|33005.4|33035.4|33015.4|33017.9|32997.9|0
1661370600000|2022-08-24 19:50:00|33030.4|33010.4|33020.4|33000.4|33030.4|33010.4|33006.4|32986.4|0
1661370900000|2022-08-24 19:55:00|33019.9|32999.9|32990.4|32970.4|33020.9|33000.9|32974.4|32954.4|0
1661371200000|2022-08-24 20:00:00|32989.9|32969.9|33017.9|32997.9|33018.9|32998.9|32987.4|32967.4|0
1661371500000|2022-08-24 20:05:00|33000.4|32980.4|32953.9|32933.9|33023.9|33003.9|32939.4|32919.4|0
1661371800000|2022-08-24 20:10:00|32953.4|32933.4|32972.4|32952.4|32977.4|32957.4|32946.4|32926.4|0
1661372100000|2022-08-24 20:15:00|32971.9|32951.9|32964.4|32944.4|32975.4|32955.4|32964.4|32944.4|0
1661372400000|2022-08-24 20:20:00|32963.9|32943.9|32961.9|32941.9|32976.4|32956.4|32956.4|32936.4|0
1661372700000|2022-08-24 20:25:00|32961.4|32941.4|32970.4|32950.4|32971.9|32951.9|32957.9|32937.9|0
1661373000000|2022-08-24 20:30:00|32970.9|32950.9|32972.4|32952.4|32974.9|32954.9|32966.4|32946.4|0
1661373300000|2022-08-24 20:35:00|32973.9|32953.9|32977.9|32957.9|32979.9|32959.9|32969.9|32949.9|0
1661373600000|2022-08-24 20:40:00|32977.4|32957.4|32994.9|32974.9|32995.9|32975.9|32977.4|32957.4|0
1661373900000|2022-08-24 20:45:00|32995.9|32975.9|32988.4|32968.4|32996.9|32976.9|32988.4|32968.4|0
1661374200000|2022-08-24 20:50:00|32988.9|32968.9|32985.9|32965.9|32990.9|32970.9|32984.9|32964.9|0
1661374500000|2022-08-24 20:55:00|32986.4|32966.4|32983.9|32963.9|32986.4|32966.4|32981.4|32961.4|0
1661374800000|2022-08-24 21:00:00|32982.7|32962.7|32973.9|32953.9|32982.7|32962.7|32973.6|32953.6|0
1661375100000|2022-08-24 21:05:00|32972.7|32952.7|32976.9|32956.9|32978.3|32958.3|32970.4|32950.4|0
1661375400000|2022-08-24 21:10:00|32976|32956|32975.4|32955.4|32976.6|32956.6|32974|32954|0
1661375700000|2022-08-24 21:15:00|32975.1|32955.1|32974.2|32954.2|32975.9|32955.9|32973.9|32953.9|0
1661376000000|2022-08-24 21:20:00|32973.9|32953.9|32974.7|32954.7|32974.7|32954.7|32973.9|32953.9|0
1661376300000|2022-08-24 21:25:00|32974.4|32954.4|32976.1|32956.1|32976.1|32956.1|32971.4|32951.4|0
1661376600000|2022-08-24 21:30:00|32975.8|32955.8|32978.4|32958.4|32979.1|32959.1|32975.3|32955.3|0
1661376900000|2022-08-24 21:35:00|32978.5|32958.5|32977|32957|32978.5|32958.5|32975.6|32955.6|0
1661377200000|2022-08-24 21:40:00|32977.7|32957.7|32978.4|32958.4|32978.4|32958.4|32977.7|32957.7|0
1661377500000|2022-08-24 21:45:00|32978.1|32958.1|32977.6|32957.6|32978.1|32958.1|32976.4|32956.4|0
1661377800000|2022-08-24 21:50:00|32977.8|32957.8|32978.1|32958.1|32978.6|32958.6|32977.2|32957.2|0
1661378100000|2022-08-24 21:55:00|32978.3|32958.3|32978.2|32958.2|32981.6|32961.6|32976.5|32956.5|0
1661378400000|2022-08-24 22:00:00|32979.4|32959.4|32989.9|32969.9|32992.9|32972.9|32979.4|32959.4|0
1661378700000|2022-08-24 22:05:00|32988.9|32968.9|32993.9|32973.9|32996.4|32976.4|32988.4|32968.4|0
1661379000000|2022-08-24 22:10:00|32994.4|32974.4|32987.4|32967.4|32994.4|32974.4|32985.9|32965.9|0
1661379300000|2022-08-24 22:15:00|32986.9|32966.9|32982.9|32962.9|32987.9|32967.9|32982.9|32962.9|0
1661379600000|2022-08-24 22:20:00|32982.4|32962.4|32982.4|32962.4|32984.4|32964.4|32980.9|32960.9|0
1661379900000|2022-08-24 22:25:00|32981.9|32961.9|32990.9|32970.9|32991.4|32971.4|32981.4|32961.4|0
1661380200000|2022-08-24 22:30:00|32991.4|32971.4|32988.4|32968.4|32991.4|32971.4|32986.4|32966.4|0
1661380500000|2022-08-24 22:35:00|32987.9|32967.9|32988.4|32968.4|32990.4|32970.4|32983.4|32963.4|0
1661380800000|2022-08-24 22:40:00|32987.9|32967.9|32983.9|32963.9|32990.4|32970.4|32983.9|32963.9|0
1661381100000|2022-08-24 22:45:00|32982.9|32962.9|32976.4|32956.4|32982.9|32962.9|32974.9|32954.9|0
1661381400000|2022-08-24 22:50:00|32976.9|32956.9|32974.9|32954.9|32979.9|32959.9|32973.9|32953.9|0
1661381700000|2022-08-24 22:55:00|32975.9|32955.9|32980.9|32960.9|32981.4|32961.4|32974.9|32954.9|0
1661382000000|2022-08-24 23:00:00|32982.4|32962.4|32985.4|32965.4|32989.4|32969.4|32978.9|32958.9|0
1661382300000|2022-08-24 23:05:00|32985.9|32965.9|32971.4|32951.4|32985.9|32965.9|32970.9|32950.9|0
1661382600000|2022-08-24 23:10:00|32971.9|32951.9|32971.9|32951.9|32974.9|32954.9|32970.9|32950.9|0
1661382900000|2022-08-24 23:15:00|32971.4|32951.4|32971.4|32951.4|32974.4|32954.4|32970.9|32950.9|0
1661383200000|2022-08-24 23:20:00|32971.9|32951.9|32976.9|32956.9|32980.9|32960.9|32971.9|32951.9|0
1661383500000|2022-08-24 23:25:00|32977.4|32957.4|32980.4|32960.4|32980.4|32960.4|32975.9|32955.9|0
1661383800000|2022-08-24 23:30:00|32979.9|32959.9|32969.4|32949.4|32979.9|32959.9|32969.4|32949.4|0
1661384100000|2022-08-24 23:35:00|32969.9|32949.9|32970.4|32950.4|32972.4|32952.4|32968.9|32948.9|0
1661384400000|2022-08-24 23:40:00|32969.9|32949.9|32971.4|32951.4|32973.9|32953.9|32969.9|32949.9|0
1661384700000|2022-08-24 23:45:00|32971.9|32951.9|32956.9|32936.9|32972.9|32952.9|32955.4|32935.4|0
1661385000000|2022-08-24 23:50:00|32957.4|32937.4|32959.4|32939.4|32960.4|32940.4|32956.9|32936.9|0
1661385300000|2022-08-24 23:55:00|32958.9|32938.9|32962.4|32942.4|32962.9|32942.9|32955.4|32935.4|0
1661385600000|2022-08-25 00:00:00|32966.4|32946.4|32951.4|32931.4|32968.9|32948.9|32944.4|32924.4|0
1661385900000|2022-08-25 00:05:00|32950.4|32930.4|32965.4|32945.4|32970.4|32950.4|32950.4|32930.4|0
1661386200000|2022-08-25 00:10:00|32966.4|32946.4|32968.4|32948.4|32969.4|32949.4|32963.4|32943.4|0
1661386500000|2022-08-25 00:15:00|32967.9|32947.9|32968.9|32948.9|32973.9|32953.9|32966.4|32946.4|0
1661386800000|2022-08-25 00:20:00|32969.4|32949.4|32971.4|32951.4|32974.9|32954.9|32966.4|32946.4|0
1661387100000|2022-08-25 00:25:00|32970.9|32950.9|32974.4|32954.4|32974.9|32954.9|32968.4|32948.4|0
1661387400000|2022-08-25 00:30:00|32973.9|32953.9|32998.9|32978.9|33000.4|32980.4|32972.4|32952.4|0
1661387700000|2022-08-25 00:35:00|32998.4|32978.4|33016.4|32996.4|33018.4|32998.4|32989.9|32969.9|0
1661388000000|2022-08-25 00:40:00|33015.9|32995.9|33014.4|32994.4|33019.9|32999.9|33009.9|32989.9|0
1661388300000|2022-08-25 00:45:00|33014.9|32994.9|33018.4|32998.4|33024.9|33004.9|33012.4|32992.4|0
1661388600000|2022-08-25 00:50:00|33017.9|32997.9|33023.4|33003.4|33025.4|33005.4|33014.4|32994.4|0
1661388900000|2022-08-25 00:55:00|33022.4|33002.4|33019.4|32999.4|33026.4|33006.4|33014.9|32994.9|0
1661389200000|2022-08-25 01:00:00|33020.4|33000.4|33019.4|32999.4|33023.9|33003.9|33018.4|32998.4|0
1661389500000|2022-08-25 01:05:00|33018.9|32998.9|33015.4|32995.4|33021.9|33001.9|33014.9|32994.9|0
1661389800000|2022-08-25 01:10:00|33015.9|32995.9|33012.4|32992.4|33021.4|33001.4|33010.9|32990.9|0
1661390100000|2022-08-25 01:15:00|33013.4|32993.4|33028.4|33008.4|33030.9|33010.9|33012.4|32992.4|0
1661390400000|2022-08-25 01:20:00|33028.9|33008.9|33014.9|32994.9|33029.4|33009.4|33014.4|32994.4|0
1661390700000|2022-08-25 01:25:00|33014.4|32994.4|33018.9|32998.9|33023.4|33003.4|33014.4|32994.4|0
1661391000000|2022-08-25 01:30:00|33019.4|32999.4|33028.9|33008.9|33029.4|33009.4|33018.9|32998.9|0
1661391300000|2022-08-25 01:35:00|33030.9|33010.9|33040.4|33020.4|33044.9|33024.9|33029.9|33009.9|0
1661391600000|2022-08-25 01:40:00|33040.9|33020.9|33036.4|33016.4|33043.4|33023.4|33035.9|33015.9|0
1661391900000|2022-08-25 01:45:00|33035.9|33015.9|33040.9|33020.9|33042.9|33022.9|33032.4|33012.4|0
1661392200000|2022-08-25 01:50:00|33040.4|33020.4|33039.9|33019.9|33046.9|33026.9|33037.9|33017.9|0
1661392500000|2022-08-25 01:55:00|33039.4|33019.4|33032.4|33012.4|33039.9|33019.9|33031.4|33011.4|0
1661392800000|2022-08-25 02:00:00|33032.9|33012.9|33025.4|33005.4|33035.9|33015.9|33023.4|33003.4|0
1661393100000|2022-08-25 02:05:00|33025.9|33005.9|33029.9|33009.9|33031.4|33011.4|33023.9|33003.9|0
1661393400000|2022-08-25 02:10:00|33029.4|33009.4|33021.4|33001.4|33030.4|33010.4|33020.4|33000.4|0
1661393700000|2022-08-25 02:15:00|33020.9|33000.9|33023.4|33003.4|33028.4|33008.4|33018.4|32998.4|0
1661394000000|2022-08-25 02:20:00|33023.9|33003.9|33036.9|33016.9|33038.4|33018.4|33022.4|33002.4|0
1661394300000|2022-08-25 02:25:00|33036.4|33016.4|33037.9|33017.9|33040.4|33020.4|33033.9|33013.9|0
1661394600000|2022-08-25 02:30:00|33039.4|33019.4|33044.4|33024.4|33045.9|33025.9|33033.9|33013.9|0
1661394900000|2022-08-25 02:35:00|33044.9|33024.9|33036.9|33016.9|33044.9|33024.9|33034.9|33014.9|0
1661395200000|2022-08-25 02:40:00|33037.4|33017.4|33034.4|33014.4|33039.4|33019.4|33032.9|33012.9|0
1661395500000|2022-08-25 02:45:00|33034.9|33014.9|33030.4|33010.4|33035.4|33015.4|33029.4|33009.4|0
1661395800000|2022-08-25 02:50:00|33030.9|33010.9|33032.4|33012.4|33032.4|33012.4|33027.9|33007.9|0
1661396100000|2022-08-25 02:55:00|33031.9|33011.9|33033.9|33013.9|33034.9|33014.9|33031.9|33011.9|0
1661396400000|2022-08-25 03:00:00|33033.4|33013.4|33036.4|33016.4|33036.9|33016.9|33030.4|33010.4|0
1661396700000|2022-08-25 03:05:00|33035.9|33015.9|33039.9|33019.9|33039.9|33019.9|33031.4|33011.4|0
1661397000000|2022-08-25 03:10:00|33039.4|33019.4|33042.9|33022.9|33043.4|33023.4|33036.9|33016.9|0
1661397300000|2022-08-25 03:15:00|33042.4|33022.4|33040.9|33020.9|33046.4|33026.4|33039.4|33019.4|0
1661397600000|2022-08-25 03:20:00|33042.4|33022.4|33034.4|33014.4|33043.4|33023.4|33033.4|33013.4|0
1661397900000|2022-08-25 03:25:00|33034.9|33014.9|33038.9|33018.9|33042.9|33022.9|33034.4|33014.4|0
1661398200000|2022-08-25 03:30:00|33038.4|33018.4|33026.4|33006.4|33039.4|33019.4|33025.9|33005.9|0
1661398500000|2022-08-25 03:35:00|33025.9|33005.9|33024.4|33004.4|33027.9|33007.9|33020.9|33000.9|0
1661398800000|2022-08-25 03:40:00|33023.9|33003.9|33023.4|33003.4|33025.9|33005.9|33019.4|32999.4|0
1661399100000|2022-08-25 03:45:00|33023.9|33003.9|33020.4|33000.4|33027.9|33007.9|33017.9|32997.9|0
1661399400000|2022-08-25 03:50:00|33020.9|33000.9|33029.4|33009.4|33029.9|33009.9|33019.9|32999.9|0
1661399700000|2022-08-25 03:55:00|33028.9|33008.9|33029.9|33009.9|33031.4|33011.4|33025.4|33005.4|0
1661400000000|2022-08-25 04:00:00|33029.4|33009.4|33031.9|33011.9|33032.4|33012.4|33024.9|33004.9|0
1661400300000|2022-08-25 04:05:00|33031.4|33011.4|33034.9|33014.9|33036.9|33016.9|33031.4|33011.4|0
1661400600000|2022-08-25 04:10:00|33034.4|33014.4|33040.4|33020.4|33041.4|33021.4|33033.9|33013.9|0
1661400900000|2022-08-25 04:15:00|33040.9|33020.9|33034.4|33014.4|33041.4|33021.4|33031.9|33011.9|0
1661401200000|2022-08-25 04:20:00|33034.9|33014.9|33036.4|33016.4|33039.4|33019.4|33033.4|33013.4|0
1661401500000|2022-08-25 04:25:00|33036.9|33016.9|33041.9|33021.9|33042.4|33022.4|33036.4|33016.4|0
1661401800000|2022-08-25 04:30:00|33043.4|33023.4|33063.4|33043.4|33063.4|33043.4|33043.4|33023.4|0
1661402100000|2022-08-25 04:35:00|33062.4|33042.4|33058.9|33038.9|33063.9|33043.9|33057.9|33037.9|0
1661402400000|2022-08-25 04:40:00|33059.4|33039.4|33058.9|33038.9|33061.9|33041.9|33057.9|33037.9|0
1661402700000|2022-08-25 04:45:00|33059.4|33039.4|33062.9|33042.9|33063.9|33043.9|33059.4|33039.4|0
1661403000000|2022-08-25 04:50:00|33063.4|33043.4|33075.4|33055.4|33076.9|33056.9|33063.4|33043.4|0
1661403300000|2022-08-25 04:55:00|33075.9|33055.9|33073.4|33053.4|33078.4|33058.4|33070.9|33050.9|0
1661403600000|2022-08-25 05:00:00|33074.9|33054.9|33086.9|33066.9|33093.9|33073.9|33074.9|33054.9|0
1661403900000|2022-08-25 05:05:00|33087.4|33067.4|33085.4|33065.4|33096.9|33076.9|33083.9|33063.9|0
1661404200000|2022-08-25 05:10:00|33085.9|33065.9|33081.4|33061.4|33086.9|33066.9|33079.9|33059.9|0
1661404500000|2022-08-25 05:15:00|33080.9|33060.9|33079.4|33059.4|33087.9|33067.9|33078.9|33058.9|0
1661404800000|2022-08-25 05:20:00|33079.9|33059.9|33070.4|33050.4|33082.4|33062.4|33069.9|33049.9|0
1661405100000|2022-08-25 05:25:00|33070.9|33050.9|33071.4|33051.4|33075.4|33055.4|33066.4|33046.4|0
1661405400000|2022-08-25 05:30:00|33070.9|33050.9|33067.4|33047.4|33072.4|33052.4|33065.4|33045.4|0
1661405700000|2022-08-25 05:35:00|33066.9|33046.9|33060.4|33040.4|33066.9|33046.9|33058.4|33038.4|0
1661406000000|2022-08-25 05:40:00|33060.9|33040.9|33060.9|33040.9|33061.9|33041.9|33057.9|33037.9|0
1661406300000|2022-08-25 05:45:00|33061.4|33041.4|33062.4|33042.4|33066.9|33046.9|33059.9|33039.9|0
1661406600000|2022-08-25 05:50:00|33061.4|33041.4|33056.4|33036.4|33063.9|33043.9|33055.4|33035.4|0
1661406900000|2022-08-25 05:55:00|33056.9|33036.9|33060.4|33040.4|33061.4|33041.4|33055.9|33035.9|0
1661407200000|2022-08-25 06:00:00|33059.9|33039.9|33066.4|33046.4|33067.9|33047.9|33054.9|33034.9|0
1661407500000|2022-08-25 06:05:00|33066.9|33046.9|33064.9|33044.9|33069.4|33049.4|33056.4|33036.4|0
1661407800000|2022-08-25 06:10:00|33065.4|33045.4|33081.4|33061.4|33085.4|33065.4|33065.4|33045.4|0
1661408100000|2022-08-25 06:15:00|33082.4|33062.4|33232.9|33212.9|33254.4|33234.4|33082.4|33062.4|0
1661408400000|2022-08-25 06:20:00|33233.4|33213.4|33177.4|33157.4|33233.4|33213.4|33177.4|33157.4|0
1661408700000|2022-08-25 06:25:00|33179.9|33159.9|33198.4|33178.4|33204.9|33184.9|33179.4|33159.4|0
1661409000000|2022-08-25 06:30:00|33201.4|33181.4|33229.4|33209.4|33230.4|33210.4|33188.4|33168.4|0
1661409300000|2022-08-25 06:35:00|33231.4|33211.4|33217.9|33197.9|33231.9|33211.9|33206.4|33186.4|0
1661409600000|2022-08-25 06:40:00|33218.4|33198.4|33237.9|33217.9|33238.4|33218.4|33211.4|33191.4|0
1661409900000|2022-08-25 06:45:00|33239.9|33219.9|33231.4|33211.4|33263.4|33243.4|33229.4|33209.4|0
1661410200000|2022-08-25 06:50:00|33231.9|33211.9|33230.4|33210.4|33234.4|33214.4|33213.9|33193.9|0
1661410500000|2022-08-25 06:55:00|33229.9|33209.9|33216.9|33196.9|33230.4|33210.4|33215.4|33195.4|0
1661410800000|2022-08-25 07:00:00|33222.4|33202.4|33218.4|33198.4|33229.4|33209.4|33204.4|33184.4|0
1661411100000|2022-08-25 07:05:00|33220.4|33200.4|33215.9|33195.9|33226.9|33206.9|33209.4|33189.4|0
1661411400000|2022-08-25 07:10:00|33215.4|33195.4|33203.9|33183.9|33217.9|33197.9|33194.9|33174.9|0
1661411700000|2022-08-25 07:15:00|33203.4|33183.4|33231.4|33211.4|33235.9|33215.9|33199.4|33179.4|0
1661412000000|2022-08-25 07:20:00|33232.9|33212.9|33221.9|33201.9|33235.4|33215.4|33210.9|33190.9|0
1661412300000|2022-08-25 07:25:00|33222.9|33202.9|33224.4|33204.4|33229.4|33209.4|33208.4|33188.4|0
1661412600000|2022-08-25 07:30:00|33222.9|33202.9|33203.4|33183.4|33223.9|33203.9|33195.9|33175.9|0
1661412900000|2022-08-25 07:35:00|33201.4|33181.4|33204.9|33184.9|33214.9|33194.9|33198.4|33178.4|0
1661413200000|2022-08-25 07:40:00|33205.4|33185.4|33212.4|33192.4|33217.9|33197.9|33200.9|33180.9|0
1661413500000|2022-08-25 07:45:00|33211.9|33191.9|33210.4|33190.4|33219.4|33199.4|33206.4|33186.4|0
1661413800000|2022-08-25 07:50:00|33209.4|33189.4|33224.9|33204.9|33235.4|33215.4|33209.4|33189.4|0
1661414100000|2022-08-25 07:55:00|33223.9|33203.9|33240.4|33220.4|33243.4|33223.4|33223.9|33203.9|0
1661414400000|2022-08-25 08:00:00|33240.9|33220.9|33210.9|33190.9|33256.9|33236.9|33208.9|33188.9|0
1661414700000|2022-08-25 08:05:00|33210.4|33190.4|33196.9|33176.9|33220.9|33200.9|33196.9|33176.9|0
1661415000000|2022-08-25 08:10:00|33197.4|33177.4|33189.9|33169.9|33205.4|33185.4|33189.9|33169.9|0
1661415300000|2022-08-25 08:15:00|33188.9|33168.9|33186.9|33166.9|33193.4|33173.4|33174.9|33154.9|0
1661415600000|2022-08-25 08:20:00|33187.4|33167.4|33182.9|33162.9|33199.4|33179.4|33180.9|33160.9|0
1661415900000|2022-08-25 08:25:00|33184.4|33164.4|33176.4|33156.4|33186.4|33166.4|33175.4|33155.4|0
1661416200000|2022-08-25 08:30:00|33175.9|33155.9|33200.9|33180.9|33200.9|33180.9|33173.4|33153.4|0
1661416500000|2022-08-25 08:35:00|33200.4|33180.4|33202.9|33182.9|33205.9|33185.9|33194.9|33174.9|0
1661416800000|2022-08-25 08:40:00|33203.4|33183.4|33215.4|33195.4|33215.9|33195.9|33202.9|33182.9|0
1661417100000|2022-08-25 08:45:00|33214.9|33194.9|33204.9|33184.9|33215.9|33195.9|33201.9|33181.9|0
1661417400000|2022-08-25 08:50:00|33203.4|33183.4|33189.9|33169.9|33205.4|33185.4|33189.9|33169.9|0
1661417700000|2022-08-25 08:55:00|33190.4|33170.4|33187.9|33167.9|33193.4|33173.4|33185.9|33165.9|0
1661418000000|2022-08-25 09:00:00|33186.4|33166.4|33169.9|33149.9|33198.4|33178.4|33169.9|33149.9|0
1661418300000|2022-08-25 09:05:00|33170.4|33150.4|33169.4|33149.4|33182.4|33162.4|33167.9|33147.9|0
1661418600000|2022-08-25 09:10:00|33169.9|33149.9|33161.9|33141.9|33169.9|33149.9|33160.9|33140.9|0
1661418900000|2022-08-25 09:15:00|33162.4|33142.4|33140.4|33120.4|33166.9|33146.9|33138.4|33118.4|0
1661419200000|2022-08-25 09:20:00|33141.4|33121.4|33132.4|33112.4|33143.9|33123.9|33130.9|33110.9|0
1661419500000|2022-08-25 09:25:00|33132.9|33112.9|33111.4|33091.4|33133.9|33113.9|33106.9|33086.9|0
1661419800000|2022-08-25 09:30:00|33110.9|33090.9|33108.9|33088.9|33119.4|33099.4|33085.4|33065.4|0
1661420100000|2022-08-25 09:35:00|33108.4|33088.4|33100.9|33080.9|33110.9|33090.9|33089.9|33069.9|0
1661420400000|2022-08-25 09:40:00|33100.4|33080.4|33095.4|33075.4|33102.9|33082.9|33083.9|33063.9|0
1661420700000|2022-08-25 09:45:00|33093.9|33073.9|33068.9|33048.9|33095.4|33075.4|33062.4|33042.4|0
1661421000000|2022-08-25 09:50:00|33069.4|33049.4|33086.9|33066.9|33091.4|33071.4|33065.9|33045.9|0
1661421300000|2022-08-25 09:55:00|33086.4|33066.4|33072.9|33052.9|33092.9|33072.9|33067.4|33047.4|0
1661421600000|2022-08-25 10:00:00|33070.9|33050.9|33063.4|33043.4|33085.9|33065.9|33060.9|33040.9|0
1661421900000|2022-08-25 10:05:00|33062.9|33042.9|33061.9|33041.9|33070.9|33050.9|33058.4|33038.4|0
1661422200000|2022-08-25 10:10:00|33060.9|33040.9|33077.9|33057.9|33077.9|33057.9|33056.4|33036.4|0
1661422500000|2022-08-25 10:15:00|33077.4|33057.4|33060.9|33040.9|33078.4|33058.4|33059.9|33039.9|0
1661422800000|2022-08-25 10:20:00|33060.4|33040.4|33081.4|33061.4|33083.9|33063.9|33059.9|33039.9|0
1661423100000|2022-08-25 10:25:00|33079.4|33059.4|33086.4|33066.4|33087.9|33067.9|33076.9|33056.9|0
1661423400000|2022-08-25 10:30:00|33085.9|33065.9|33089.9|33069.9|33094.4|33074.4|33079.9|33059.9|0
1661423700000|2022-08-25 10:35:00|33088.4|33068.4|33073.4|33053.4|33090.9|33070.9|33068.9|33048.9|0
1661424000000|2022-08-25 10:40:00|33073.9|33053.9|33086.9|33066.9|33087.9|33067.9|33064.9|33044.9|0
1661424300000|2022-08-25 10:45:00|33087.4|33067.4|33083.9|33063.9|33092.4|33072.4|33075.9|33055.9|0
1661424600000|2022-08-25 10:50:00|33083.4|33063.4|33079.9|33059.9|33088.9|33068.9|33075.9|33055.9|0
1661424900000|2022-08-25 10:55:00|33080.4|33060.4|33075.4|33055.4|33087.9|33067.9|33075.4|33055.4|0
1661425200000|2022-08-25 11:00:00|33074.9|33054.9|33080.9|33060.9|33082.9|33062.9|33061.9|33041.9|0
1661425500000|2022-08-25 11:05:00|33076.9|33056.9|33083.9|33063.9|33085.9|33065.9|33075.9|33055.9|0
1661425800000|2022-08-25 11:10:00|33083.4|33063.4|33121.9|33101.9|33122.9|33102.9|33083.4|33063.4|0
1661426100000|2022-08-25 11:15:00|33123.9|33103.9|33116.4|33096.4|33130.9|33110.9|33105.4|33085.4|0
1661426400000|2022-08-25 11:20:00|33117.4|33097.4|33114.4|33094.4|33123.4|33103.4|33102.9|33082.9|0
1661426700000|2022-08-25 11:25:00|33115.4|33095.4|33122.4|33102.4|33122.9|33102.9|33112.4|33092.4|0
1661427000000|2022-08-25 11:30:00|33121.9|33101.9|33100.9|33080.9|33121.9|33101.9|33098.4|33078.4|0
1661427300000|2022-08-25 11:35:00|33099.9|33079.9|33103.4|33083.4|33108.9|33088.9|33090.4|33070.4|0
1661427600000|2022-08-25 11:40:00|33103.9|33083.9|33086.4|33066.4|33109.9|33089.9|33084.4|33064.4|0
1661427900000|2022-08-25 11:45:00|33085.4|33065.4|33093.4|33073.4|33094.9|33074.9|33079.9|33059.9|0
1661428200000|2022-08-25 11:50:00|33094.4|33074.4|33083.9|33063.9|33094.4|33074.4|33078.4|33058.4|0
1661428500000|2022-08-25 11:55:00|33084.4|33064.4|33093.4|33073.4|33096.4|33076.4|33080.9|33060.9|0
1661428800000|2022-08-25 12:00:00|33094.9|33074.9|33105.9|33085.9|33116.9|33096.9|33092.9|33072.9|0
1661429100000|2022-08-25 12:05:00|33103.9|33083.9|33094.4|33074.4|33104.4|33084.4|33084.9|33064.9|0
1661429400000|2022-08-25 12:10:00|33095.9|33075.9|33080.9|33060.9|33097.9|33077.9|33077.9|33057.9|0
1661429700000|2022-08-25 12:15:00|33080.4|33060.4|33065.4|33045.4|33080.9|33060.9|33063.9|33043.9|0
1661430000000|2022-08-25 12:20:00|33065.9|33045.9|33062.9|33042.9|33067.9|33047.9|33051.4|33031.4|0
1661430300000|2022-08-25 12:25:00|33061.9|33041.9|33068.4|33048.4|33072.4|33052.4|33053.4|33033.4|0
1661430600000|2022-08-25 12:30:00|33068.9|33048.9|33053.9|33033.9|33069.4|33049.4|33027.4|33007.4|0
1661430900000|2022-08-25 12:35:00|33053.4|33033.4|33040.9|33020.9|33063.4|33043.4|33034.4|33014.4|0
1661431200000|2022-08-25 12:40:00|33041.4|33021.4|33018.4|32998.4|33045.9|33025.9|33007.9|32987.9|0
1661431500000|2022-08-25 12:45:00|33016.9|32996.9|33005.9|32985.9|33025.4|33005.4|33002.4|32982.4|0
1661431800000|2022-08-25 12:50:00|33005.4|32985.4|33013.4|32993.4|33018.4|32998.4|32997.4|32977.4|0
1661432100000|2022-08-25 12:55:00|33012.9|32992.9|33022.9|33002.9|33024.9|33004.9|33006.9|32986.9|0
1661432400000|2022-08-25 13:00:00|33021.9|33001.9|33011.4|32991.4|33026.9|33006.9|33009.9|32989.9|0
1661432700000|2022-08-25 13:05:00|33011.9|32991.9|32998.4|32978.4|33012.4|32992.4|32995.9|32975.9|0
1661433000000|2022-08-25 13:10:00|32998.9|32978.9|33003.9|32983.9|33007.4|32987.4|32987.9|32967.9|0
1661433300000|2022-08-25 13:15:00|33004.9|32984.9|33000.4|32980.4|33013.9|32993.9|32999.9|32979.9|0
1661433600000|2022-08-25 13:20:00|32999.9|32979.9|33002.4|32982.4|33016.4|32996.4|32998.9|32978.9|0
1661433900000|2022-08-25 13:25:00|33002.9|32982.9|32999.9|32979.9|33005.9|32985.9|32992.4|32972.4|0
1661434200000|2022-08-25 13:30:00|33001.4|32981.4|32906.4|32886.4|33005.4|32985.4|32899.4|32879.4|0
1661434500000|2022-08-25 13:35:00|32910.9|32890.9|32938.9|32918.9|32939.4|32919.4|32902.4|32882.4|0
1661434800000|2022-08-25 13:40:00|32939.9|32919.9|32933.9|32913.9|32943.9|32923.9|32911.9|32891.9|0
1661435100000|2022-08-25 13:45:00|32934.9|32914.9|32973.9|32953.9|32984.4|32964.4|32929.4|32909.4|0
1661435400000|2022-08-25 13:50:00|32975.9|32955.9|33025.9|33005.9|33028.9|33008.9|32951.4|32931.4|0
1661435700000|2022-08-25 13:55:00|33026.4|33006.4|33063.4|33043.4|33065.4|33045.4|33020.9|33000.9|0
1661436000000|2022-08-25 14:00:00|33062.4|33042.4|33094.4|33074.4|33105.9|33085.9|33062.4|33042.4|0
1661436300000|2022-08-25 14:05:00|33096.4|33076.4|33063.9|33043.9|33098.9|33078.9|33058.9|33038.9|0
1661436600000|2022-08-25 14:10:00|33062.4|33042.4|33072.4|33052.4|33074.9|33054.9|33034.9|33014.9|0
1661436900000|2022-08-25 14:15:00|33075.9|33055.9|33064.4|33044.4|33087.4|33067.4|33059.4|33039.4|0
1661437200000|2022-08-25 14:20:00|33065.9|33045.9|33100.4|33080.4|33100.9|33080.9|33053.9|33033.9|0
1661437500000|2022-08-25 14:25:00|33099.9|33079.9|33110|33090|33118.9|33098.9|33086.3|33066.3|0
1661437800000|2022-08-25 14:30:00|33113.5|33093.5|33110|33090|33126.5|33106.5|33107|33087|0
1661438100000|2022-08-25 14:35:00|33108.5|33088.5|33129|33109|33134.5|33114.5|33105.5|33085.5|0
1661438400000|2022-08-25 14:40:00|33128|33108|33128|33108|33142|33122|33119.5|33099.5|0
1661438700000|2022-08-25 14:45:00|33127|33107|33136|33116|33146|33126|33124|33104|0
1661439000000|2022-08-25 14:50:00|33138|33118|33111.5|33091.5|33138|33118|33108|33088|0
1661439300000|2022-08-25 14:55:00|33107|33087|33121.5|33101.5|33128.5|33108.5|33102|33082|0
1661439600000|2022-08-25 15:00:00|33122.5|33102.5|33091|33071|33124|33104|33086|33066|0
1661439900000|2022-08-25 15:05:00|33090|33070|33075.5|33055.5|33090|33070|33072.5|33052.5|0
1661440200000|2022-08-25 15:10:00|33077|33057|33047.5|33027.5|33085.5|33065.5|33046|33026|0
1661440500000|2022-08-25 15:15:00|33049|33029|33006|32986|33052.5|33032.5|32986|32966|0
1661440800000|2022-08-25 15:20:00|33005|32985|32960.5|32940.5|33015|32995|32953.5|32933.5|0
1661441100000|2022-08-25 15:25:00|32959.5|32939.5|33004.5|32984.5|33010|32990|32954|32934|0
1661441400000|2022-08-25 15:30:00|33005|32985|32992.5|32972.5|33018|32998|32984|32964|0
1661441700000|2022-08-25 15:35:00|32992|32972|33011.5|32991.5|33013.5|32993.5|32986|32966|0
1661442000000|2022-08-25 15:40:00|33012|32992|33028|33008|33034|33014|33002|32982|0
1661442300000|2022-08-25 15:45:00|33031|33011|33021.5|33001.5|33035.5|33015.5|33013.5|32993.5|0
1661442600000|2022-08-25 15:50:00|33019.5|32999.5|33010.5|32990.5|33025.5|33005.5|33004|32984|0
1661442900000|2022-08-25 15:55:00|33009|32989|33025|33005|33031.5|33011.5|32988|32968|0
1661443200000|2022-08-25 16:00:00|33022|33002|33020.5|33000.5|33028.5|33008.5|33006.5|32986.5|0
1661443500000|2022-08-25 16:05:00|33019|32999|33008|32988|33033.5|33013.5|33008|32988|0
1661443800000|2022-08-25 16:10:00|33009|32989|32975.5|32955.5|33023|33003|32966|32946|0
1661444100000|2022-08-25 16:15:00|32974|32954|32983|32963|32983.5|32963.5|32961|32941|0
1661444400000|2022-08-25 16:20:00|32984.5|32964.5|32984.5|32964.5|32990.5|32970.5|32974|32954|0
1661444700000|2022-08-25 16:25:00|32986.5|32966.5|33012.5|32992.5|33019|32999|32985.5|32965.5|0
1661445000000|2022-08-25 16:30:00|33013.5|32993.5|32999.5|32979.5|33016|32996|32987.5|32967.5|0
1661445300000|2022-08-25 16:35:00|32996.5|32976.5|33004|32984|33012|32992|32993|32973|0
1661445600000|2022-08-25 16:40:00|33003.7|32983.7|32989.7|32969.7|33006.2|32986.2|32972.2|32952.2|0
1661445900000|2022-08-25 16:45:00|32990.2|32970.2|32957.2|32937.2|32992.2|32972.2|32943.7|32923.7|0
1661446200000|2022-08-25 16:50:00|32958.7|32938.7|32992.7|32972.7|32995.2|32975.2|32958.7|32938.7|0
1661446500000|2022-08-25 16:55:00|32992.2|32972.2|33003.2|32983.2|33004.2|32984.2|32985.7|32965.7|0
1661446800000|2022-08-25 17:00:00|33002.7|32982.7|33002.2|32982.2|33022.7|33002.7|32993.2|32973.2|0
1661447100000|2022-08-25 17:05:00|33003.2|32983.2|32987.2|32967.2|33021.2|33001.2|32985.7|32965.7|0
1661447400000|2022-08-25 17:10:00|32986.7|32966.7|33005.2|32985.2|33007.7|32987.7|32980.7|32960.7|0
1661447700000|2022-08-25 17:15:00|33002.7|32982.7|33022.7|33002.7|33027.7|33007.7|32998.2|32978.2|0
1661448000000|2022-08-25 17:20:00|33022.2|33002.2|33040.7|33020.7|33050.2|33030.2|33020.2|33000.2|0
1661448300000|2022-08-25 17:25:00|33041.7|33021.7|33052.2|33032.2|33057.7|33037.7|33033.7|33013.7|0
1661448600000|2022-08-25 17:30:00|33051.2|33031.2|33059.7|33039.7|33062.7|33042.7|33041.2|33021.2|0
1661448900000|2022-08-25 17:35:00|33063.7|33043.7|33074.2|33054.2|33075.2|33055.2|33057.2|33037.2|0
1661449200000|2022-08-25 17:40:00|33073.2|33053.2|33095.2|33075.2|33095.2|33075.2|33071.7|33051.7|0
1661449500000|2022-08-25 17:45:00|33095.7|33075.7|33104.2|33084.2|33115.2|33095.2|33091.2|33071.2|0
1661449800000|2022-08-25 17:50:00|33103.2|33083.2|33108.2|33088.2|33108.7|33088.7|33098.2|33078.2|0
1661450100000|2022-08-25 17:55:00|33107.7|33087.7|33104.2|33084.2|33111.7|33091.7|33094.2|33074.2|0
1661450400000|2022-08-25 18:00:00|33104.7|33084.7|33074.2|33054.2|33106.2|33086.2|33073.2|33053.2|0
1661450700000|2022-08-25 18:05:00|33073.2|33053.2|33079.2|33059.2|33086.7|33066.7|33059.2|33039.2|0
1661451000000|2022-08-25 18:10:00|33076.2|33056.2|33103.2|33083.2|33109.2|33089.2|33071.2|33051.2|0
1661451300000|2022-08-25 18:15:00|33104.2|33084.2|33099.2|33079.2|33110.7|33090.7|33094.2|33074.2|0
1661451600000|2022-08-25 18:20:00|33100.2|33080.2|33107.2|33087.2|33112.2|33092.2|33092.2|33072.2|0
1661451900000|2022-08-25 18:25:00|33106.7|33086.7|33116.7|33096.7|33121.2|33101.2|33106.2|33086.2|0
1661452200000|2022-08-25 18:30:00|33118.2|33098.2|33106.2|33086.2|33122.2|33102.2|33101.7|33081.7|0
1661452500000|2022-08-25 18:35:00|33107.2|33087.2|33088.2|33068.2|33108.2|33088.2|33087.2|33067.2|0
1661452800000|2022-08-25 18:40:00|33087.7|33067.7|33080.2|33060.2|33087.7|33067.7|33065.2|33045.2|0
1661453100000|2022-08-25 18:45:00|33081.2|33061.2|33085.7|33065.7|33085.7|33065.7|33068.2|33048.2|0
1661453400000|2022-08-25 18:50:00|33083.7|33063.7|33074.7|33054.7|33084.2|33064.2|33061.2|33041.2|0
1661453700000|2022-08-25 18:55:00|33074.2|33054.2|33100.2|33080.2|33101.2|33081.2|33072.2|33052.2|0
1661454000000|2022-08-25 19:00:00|33099.2|33079.2|33116.2|33096.2|33116.2|33096.2|33090.2|33070.2|0
1661454300000|2022-08-25 19:05:00|33117.2|33097.2|33102.2|33082.2|33119.2|33099.2|33095.2|33075.2|0
1661454600000|2022-08-25 19:10:00|33101.2|33081.2|33109.7|33089.7|33110.2|33090.2|33091.7|33071.7|0
1661454900000|2022-08-25 19:15:00|33112.2|33092.2|33128.2|33108.2|33128.2|33108.2|33096.2|33076.2|0
1661455200000|2022-08-25 19:20:00|33129.2|33109.2|33155.7|33135.7|33158.7|33138.7|33128.7|33108.7|0
1661455500000|2022-08-25 19:25:00|33156.7|33136.7|33171.2|33151.2|33175.7|33155.7|33153.2|33133.2|0
1661455800000|2022-08-25 19:30:00|33171.7|33151.7|33148.2|33128.2|33172.7|33152.7|33141.7|33121.7|0
1661456100000|2022-08-25 19:35:00|33151.7|33131.7|33184.7|33164.7|33185.2|33165.2|33149.2|33129.2|0
1661456400000|2022-08-25 19:40:00|33186.2|33166.2|33242.2|33222.2|33245.2|33225.2|33181.2|33161.2|0
1661456700000|2022-08-25 19:45:00|33240.7|33220.7|33251.2|33231.2|33262.7|33242.7|33230.7|33210.7|0
1661457000000|2022-08-25 19:50:00|33253.2|33233.2|33259.2|33239.2|33265.7|33245.7|33225.2|33205.2|0
1661457300000|2022-08-25 19:55:00|33256.7|33236.7|33308.7|33288.7|33313.7|33293.7|33253.7|33233.7|0
1661457600000|2022-08-25 20:00:00|33313.7|33293.7|33279.2|33259.2|33319.7|33299.7|33276.7|33256.7|0
1661457900000|2022-08-25 20:05:00|33278.7|33258.7|33266.2|33246.2|33286.7|33266.7|33264.7|33244.7|0
1661458200000|2022-08-25 20:10:00|33264.7|33244.7|33258.7|33238.7|33269.2|33249.2|33255.7|33235.7|0
1661458500000|2022-08-25 20:15:00|33257.7|33237.7|33272.2|33252.2|33276.7|33256.7|33257.7|33237.7|0
1661458800000|2022-08-25 20:20:00|33272.7|33252.7|33273.7|33253.7|33277.2|33257.2|33271.2|33251.2|0
1661459100000|2022-08-25 20:25:00|33274.2|33254.2|33276.2|33256.2|33277.7|33257.7|33269.7|33249.7|0
1661459400000|2022-08-25 20:30:00|33275.7|33255.7|33269.2|33249.2|33275.7|33255.7|33264.2|33244.2|0
1661459700000|2022-08-25 20:35:00|33268.7|33248.7|33265.7|33245.7|33273.2|33253.2|33265.7|33245.7|0
1661460000000|2022-08-25 20:40:00|33265.2|33245.2|33261.7|33241.7|33267.2|33247.2|33261.7|33241.7|0
1661460300000|2022-08-25 20:45:00|33260.2|33240.2|33257.7|33237.7|33264.2|33244.2|33257.7|33237.7|0
1661460600000|2022-08-25 20:50:00|33256.7|33236.7|33256.7|33236.7|33257.2|33237.2|33253.7|33233.7|0
1661460900000|2022-08-25 20:55:00|33255.2|33235.2|33250.2|33230.2|33256.2|33236.2|33245.7|33225.7|0
1661461200000|2022-08-25 21:00:00|33252.4|33232.4|33257.5|33237.5|33257.6|33237.6|33250.6|33230.6|0
1661461500000|2022-08-25 21:05:00|33257.2|33237.2|33264.3|33244.3|33265.4|33245.4|33254.6|33234.6|0
1661461800000|2022-08-25 21:10:00|33263.9|33243.9|33265.4|33245.4|33266.1|33246.1|33261.2|33241.2|0
1661462100000|2022-08-25 21:15:00|33265.7|33245.7|33272.6|33252.6|33275|33255|33265.7|33245.7|0
1661462400000|2022-08-25 21:20:00|33274.7|33254.7|33272.2|33252.2|33276.5|33256.5|33272.1|33252.1|0
1661462700000|2022-08-25 21:25:00|33272.1|33252.1|33268.9|33248.9|33272.1|33252.1|33264.2|33244.2|0
1661463000000|2022-08-25 21:30:00|33268.5|33248.5|33266.6|33246.6|33270.1|33250.1|33266.6|33246.6|0
1661463300000|2022-08-25 21:35:00|33266.7|33246.7|33271.2|33251.2|33271.3|33251.3|33265.2|33245.2|0
1661463600000|2022-08-25 21:40:00|33270.9|33250.9|33269.6|33249.6|33272.4|33252.4|33269|33249|0
1661463900000|2022-08-25 21:45:00|33269.9|33249.9|33272.5|33252.5|33272.8|33252.8|33269.9|33249.9|0
1661464200000|2022-08-25 21:50:00|33272|33252|33271.7|33251.7|33272.8|33252.8|33266.3|33246.3|0
1661464500000|2022-08-25 21:55:00|33272.3|33252.3|33269.2|33249.2|33272.3|33252.3|33269.1|33249.1|0
1661464800000|2022-08-25 22:00:00|33279.2|33259.2|33258.7|33238.7|33285.2|33265.2|33258.7|33238.7|0
1661465100000|2022-08-25 22:05:00|33256.7|33236.7|33256.7|33236.7|33257.7|33237.7|33253.2|33233.2|0
1661465400000|2022-08-25 22:10:00|33257.2|33237.2|33251.2|33231.2|33257.2|33237.2|33248.7|33228.7|0
1661465700000|2022-08-25 22:15:00|33250.7|33230.7|33249.7|33229.7|33254.2|33234.2|33249.2|33229.2|0
1661466000000|2022-08-25 22:20:00|33249.2|33229.2|33239.2|33219.2|33249.7|33229.7|33237.7|33217.7|0
1661466300000|2022-08-25 22:25:00|33239.7|33219.7|33241.2|33221.2|33241.2|33221.2|33237.2|33217.2|0
1661466600000|2022-08-25 22:30:00|33240.2|33220.2|33247.2|33227.2|33248.2|33228.2|33239.2|33219.2|0
1661466900000|2022-08-25 22:35:00|33247.7|33227.7|33247.2|33227.2|33249.7|33229.7|33246.7|33226.7|0
1661467200000|2022-08-25 22:40:00|33247.7|33227.7|33244.7|33224.7|33248.2|33228.2|33243.2|33223.2|0
1661467500000|2022-08-25 22:45:00|33244.2|33224.2|33243.7|33223.7|33253.7|33233.7|33243.2|33223.2|0
1661467800000|2022-08-25 22:50:00|33244.2|33224.2|33246.2|33226.2|33247.2|33227.2|33243.7|33223.7|0
1661468100000|2022-08-25 22:55:00|33246.7|33226.7|33248.2|33228.2|33248.2|33228.2|33243.7|33223.7|0
1661468400000|2022-08-25 23:00:00|33248.7|33228.7|33252.2|33232.2|33258.7|33238.7|33248.7|33228.7|0
1661468700000|2022-08-25 23:05:00|33252.7|33232.7|33265.2|33245.2|33268.2|33248.2|33252.7|33232.7|0
1661469000000|2022-08-25 23:10:00|33265.7|33245.7|33263.2|33243.2|33269.7|33249.7|33262.7|33242.7|0
1661469300000|2022-08-25 23:15:00|33262.7|33242.7|33269.7|33249.7|33272.7|33252.7|33261.7|33241.7|0
1661469600000|2022-08-25 23:20:00|33270.2|33250.2|33283.2|33263.2|33286.7|33266.7|33270.2|33250.2|0
1661469900000|2022-08-25 23:25:00|33282.7|33262.7|33281.2|33261.2|33285.7|33265.7|33280.7|33260.7|0
1661470200000|2022-08-25 23:30:00|33280.7|33260.7|33279.2|33259.2|33283.2|33263.2|33276.2|33256.2|0
1661470500000|2022-08-25 23:35:00|33278.7|33258.7|33269.7|33249.7|33278.7|33258.7|33268.7|33248.7|0
1661470800000|2022-08-25 23:40:00|33269.2|33249.2|33274.2|33254.2|33274.2|33254.2|33264.7|33244.7|0
1661471100000|2022-08-25 23:45:00|33274.7|33254.7|33274.2|33254.2|33280.7|33260.7|33268.7|33248.7|0
1661471400000|2022-08-25 23:50:00|33273.7|33253.7|33268.7|33248.7|33276.2|33256.2|33267.2|33247.2|0
1661471700000|2022-08-25 23:55:00|33269.2|33249.2|33265.7|33245.7|33275.7|33255.7|33265.7|33245.7|0
1661472000000|2022-08-26 00:00:00|33263.2|33243.2|33262.2|33242.2|33273.2|33253.2|33256.2|33236.2|0
1661472300000|2022-08-26 00:05:00|33264.2|33244.2|33259.2|33239.2|33267.7|33247.7|33258.7|33238.7|0
1661472600000|2022-08-26 00:10:00|33259.7|33239.7|33253.2|33233.2|33259.7|33239.7|33249.2|33229.2|0
1661472900000|2022-08-26 00:15:00|33252.7|33232.7|33252.2|33232.2|33256.2|33236.2|33246.7|33226.7|0
1661473200000|2022-08-26 00:20:00|33252.7|33232.7|33261.2|33241.2|33261.2|33241.2|33250.2|33230.2|0
1661473500000|2022-08-26 00:25:00|33260.7|33240.7|33259.7|33239.7|33268.2|33248.2|33257.2|33237.2|0
1661473800000|2022-08-26 00:30:00|33260.2|33240.2|33267.2|33247.2|33269.2|33249.2|33259.2|33239.2|0
1661474100000|2022-08-26 00:35:00|33267.7|33247.7|33273.2|33253.2|33278.2|33258.2|33264.2|33244.2|0
1661474400000|2022-08-26 00:40:00|33272.7|33252.7|33277.2|33257.2|33281.7|33261.7|33271.2|33251.2|0
1661474700000|2022-08-26 00:45:00|33276.7|33256.7|33279.2|33259.2|33286.7|33266.7|33276.2|33256.2|0
1661475000000|2022-08-26 00:50:00|33279.7|33259.7|33281.2|33261.2|33283.2|33263.2|33274.7|33254.7|0
1661475300000|2022-08-26 00:55:00|33280.7|33260.7|33286.7|33266.7|33292.7|33272.7|33279.7|33259.7|0
1661475600000|2022-08-26 01:00:00|33286.2|33266.2|33279.7|33259.7|33286.2|33266.2|33278.7|33258.7|0
1661475900000|2022-08-26 01:05:00|33278.7|33258.7|33276.7|33256.7|33280.2|33260.2|33274.7|33254.7|0
1661476200000|2022-08-26 01:10:00|33276.2|33256.2|33277.2|33257.2|33279.2|33259.2|33273.7|33253.7|0
1661476500000|2022-08-26 01:15:00|33277.7|33257.7|33264.2|33244.2|33283.7|33263.7|33263.7|33243.7|0
1661476800000|2022-08-26 01:20:00|33263.7|33243.7|33267.2|33247.2|33273.7|33253.7|33263.7|33243.7|0
1661477100000|2022-08-26 01:25:00|33266.7|33246.7|33271.2|33251.2|33274.2|33254.2|33265.2|33245.2|0
1661477400000|2022-08-26 01:30:00|33271.7|33251.7|33272.2|33252.2|33280.7|33260.7|33270.7|33250.7|0
1661477700000|2022-08-26 01:35:00|33271.7|33251.7|33279.7|33259.7|33285.2|33265.2|33269.2|33249.2|0
1661478000000|2022-08-26 01:40:00|33280.2|33260.2|33278.2|33258.2|33283.2|33263.2|33275.7|33255.7|0
1661478300000|2022-08-26 01:45:00|33278.7|33258.7|33285.2|33265.2|33294.2|33274.2|33277.2|33257.2|0
1661478600000|2022-08-26 01:50:00|33284.7|33264.7|33301.2|33281.2|33302.2|33282.2|33284.7|33264.7|0
1661478900000|2022-08-26 01:55:00|33302.2|33282.2|33299.7|33279.7|33305.2|33285.2|33298.7|33278.7|0
1661479200000|2022-08-26 02:00:00|33299.2|33279.2|33293.2|33273.2|33301.7|33281.7|33288.7|33268.7|0
1661479500000|2022-08-26 02:05:00|33292.2|33272.2|33294.7|33274.7|33295.7|33275.7|33286.7|33266.7|0
1661479800000|2022-08-26 02:10:00|33294.2|33274.2|33294.7|33274.7|33298.7|33278.7|33290.2|33270.2|0
1661480100000|2022-08-26 02:15:00|33295.2|33275.2|33296.2|33276.2|33298.2|33278.2|33293.2|33273.2|0
1661480400000|2022-08-26 02:20:00|33295.7|33275.7|33296.2|33276.2|33298.2|33278.2|33290.7|33270.7|0
1661480700000|2022-08-26 02:25:00|33295.7|33275.7|33291.7|33271.7|33296.2|33276.2|33291.2|33271.2|0
1661481000000|2022-08-26 02:30:00|33292.2|33272.2|33293.2|33273.2|33300.2|33280.2|33291.2|33271.2|0
1661481300000|2022-08-26 02:35:00|33293.7|33273.7|33295.2|33275.2|33295.2|33275.2|33291.7|33271.7|0
1661481600000|2022-08-26 02:40:00|33295.7|33275.7|33301.2|33281.2|33302.2|33282.2|33294.2|33274.2|0
1661481900000|2022-08-26 02:45:00|33300.7|33280.7|33298.7|33278.7|33301.2|33281.2|33296.2|33276.2|0
1661482200000|2022-08-26 02:50:00|33297.7|33277.7|33300.7|33280.7|33301.2|33281.2|33296.7|33276.7|0
1661482500000|2022-08-26 02:55:00|33301.2|33281.2|33302.2|33282.2|33303.7|33283.7|33300.2|33280.2|0
1661482800000|2022-08-26 03:00:00|33301.7|33281.7|33299.2|33279.2|33305.7|33285.7|33297.7|33277.7|0
1661483100000|2022-08-26 03:05:00|33298.7|33278.7|33295.2|33275.2|33299.2|33279.2|33294.7|33274.7|0
1661483400000|2022-08-26 03:10:00|33294.7|33274.7|33300.2|33280.2|33301.2|33281.2|33294.7|33274.7|0
1661483700000|2022-08-26 03:15:00|33300.7|33280.7|33300.2|33280.2|33301.2|33281.2|33297.7|33277.7|0
1661484000000|2022-08-26 03:20:00|33299.7|33279.7|33302.7|33282.7|33307.2|33287.2|33299.7|33279.7|0
1661484300000|2022-08-26 03:25:00|33302.2|33282.2|33305.2|33285.2|33305.7|33285.7|33299.7|33279.7|0
1661484600000|2022-08-26 03:30:00|33305.7|33285.7|33302.2|33282.2|33305.7|33285.7|33301.2|33281.2|0
1661484900000|2022-08-26 03:35:00|33302.7|33282.7|33301.7|33281.7|33303.2|33283.2|33300.2|33280.2|0
1661485200000|2022-08-26 03:40:00|33301.2|33281.2|33296.7|33276.7|33301.7|33281.7|33294.7|33274.7|0
1661485500000|2022-08-26 03:45:00|33297.2|33277.2|33294.7|33274.7|33297.7|33277.7|33293.7|33273.7|0
1661485800000|2022-08-26 03:50:00|33295.2|33275.2|33291.2|33271.2|33297.2|33277.2|33289.2|33269.2|0
1661486100000|2022-08-26 03:55:00|33290.7|33270.7|33291.2|33271.2|33293.7|33273.7|33290.2|33270.2|0
1661486400000|2022-08-26 04:00:00|33290.7|33270.7|33286.7|33266.7|33293.2|33273.2|33284.2|33264.2|0
1661486700000|2022-08-26 04:05:00|33286.2|33266.2|33279.7|33259.7|33286.2|33266.2|33278.7|33258.7|0
1661487000000|2022-08-26 04:10:00|33280.2|33260.2|33279.7|33259.7|33280.2|33260.2|33276.2|33256.2|0
1661487300000|2022-08-26 04:15:00|33279.2|33259.2|33271.7|33251.7|33279.7|33259.7|33271.2|33251.2|0
1661487600000|2022-08-26 04:20:00|33271.2|33251.2|33275.2|33255.2|33275.7|33255.7|33270.7|33250.7|0
1661487900000|2022-08-26 04:25:00|33275.7|33255.7|33276.7|33256.7|33279.7|33259.7|33275.2|33255.2|0
1661488200000|2022-08-26 04:30:00|33276.2|33256.2|33278.7|33258.7|33279.2|33259.2|33276.2|33256.2|0
1661488500000|2022-08-26 04:35:00|33277.2|33257.2|33277.7|33257.7|33279.7|33259.7|33276.2|33256.2|0
1661488800000|2022-08-26 04:40:00|33277.2|33257.2|33275.7|33255.7|33281.2|33261.2|33275.7|33255.7|0
1661489100000|2022-08-26 04:45:00|33276.2|33256.2|33278.7|33258.7|33279.7|33259.7|33274.7|33254.7|0
1661489400000|2022-08-26 04:50:00|33279.2|33259.2|33269.7|33249.7|33279.2|33259.2|33269.7|33249.7|0
1661489700000|2022-08-26 04:55:00|33268.7|33248.7|33266.7|33246.7|33272.7|33252.7|33264.2|33244.2|0
1661490000000|2022-08-26 05:00:00|33267.7|33247.7|33259.7|33239.7|33267.7|33247.7|33259.7|33239.7|0
1661490300000|2022-08-26 05:05:00|33260.2|33240.2|33263.7|33243.7|33267.2|33247.2|33258.2|33238.2|0
1661490600000|2022-08-26 05:10:00|33263.2|33243.2|33264.7|33244.7|33265.2|33245.2|33257.2|33237.2|0
1661490900000|2022-08-26 05:15:00|33263.2|33243.2|33267.2|33247.2|33272.2|33252.2|33262.7|33242.7|0
1661491200000|2022-08-26 05:20:00|33267.7|33247.7|33267.2|33247.2|33272.7|33252.7|33266.2|33246.2|0
1661491500000|2022-08-26 05:25:00|33267.7|33247.7|33266.7|33246.7|33270.2|33250.2|33265.7|33245.7|0
1661491800000|2022-08-26 05:30:00|33268.2|33248.2|33258.7|33238.7|33268.2|33248.2|33253.2|33233.2|0
1661492100000|2022-08-26 05:35:00|33259.2|33239.2|33252.2|33232.2|33260.7|33240.7|33251.2|33231.2|0
1661492400000|2022-08-26 05:40:00|33251.7|33231.7|33260.7|33240.7|33263.2|33243.2|33251.2|33231.2|0
1661492700000|2022-08-26 05:45:00|33260.2|33240.2|33254.2|33234.2|33263.2|33243.2|33250.2|33230.2|0
1661493000000|2022-08-26 05:50:00|33254.7|33234.7|33260.7|33240.7|33262.7|33242.7|33253.2|33233.2|0
1661493300000|2022-08-26 05:55:00|33261.2|33241.2|33261.2|33241.2|33263.2|33243.2|33252.7|33232.7|0
1661493600000|2022-08-26 06:00:00|33260.2|33240.2|33260.7|33240.7|33261.2|33241.2|33247.7|33227.7|0
1661493900000|2022-08-26 06:05:00|33260.2|33240.2|33254.7|33234.7|33261.2|33241.2|33246.7|33226.7|0
1661494200000|2022-08-26 06:10:00|33254.2|33234.2|33250.2|33230.2|33257.2|33237.2|33245.2|33225.2|0
1661494500000|2022-08-26 06:15:00|33250.7|33230.7|33262.2|33242.2|33262.7|33242.7|33246.7|33226.7|0
1661494800000|2022-08-26 06:20:00|33262.7|33242.7|33256.7|33236.7|33266.7|33246.7|33256.7|33236.7|0
1661495100000|2022-08-26 06:25:00|33257.2|33237.2|33265.7|33245.7|33267.2|33247.2|33256.7|33236.7|0
1661495400000|2022-08-26 06:30:00|33264.7|33244.7|33270.7|33250.7|33274.2|33254.2|33263.7|33243.7|0
1661495700000|2022-08-26 06:35:00|33271.7|33251.7|33274.7|33254.7|33278.2|33258.2|33266.7|33246.7|0
1661496000000|2022-08-26 06:40:00|33274.2|33254.2|33269.2|33249.2|33276.7|33256.7|33264.7|33244.7|0
1661496300000|2022-08-26 06:45:00|33268.7|33248.7|33268.7|33248.7|33275.7|33255.7|33266.7|33246.7|0
1661496600000|2022-08-26 06:50:00|33268.2|33248.2|33264.7|33244.7|33270.2|33250.2|33258.7|33238.7|0
1661496900000|2022-08-26 06:55:00|33265.2|33245.2|33269.7|33249.7|33274.7|33254.7|33264.7|33244.7|0
1661497200000|2022-08-26 07:00:00|33270.7|33250.7|33250.2|33230.2|33276.7|33256.7|33249.2|33229.2|0
1661497500000|2022-08-26 07:05:00|33250.7|33230.7|33266.2|33246.2|33271.7|33251.7|33250.7|33230.7|0
1661497800000|2022-08-26 07:10:00|33264.7|33244.7|33269.7|33249.7|33276.7|33256.7|33251.7|33231.7|0
1661498100000|2022-08-26 07:15:00|33270.2|33250.2|33261.7|33241.7|33270.2|33250.2|33256.2|33236.2|0
1661498400000|2022-08-26 07:20:00|33262.2|33242.2|33283.7|33263.7|33286.7|33266.7|33261.7|33241.7|0
1661498700000|2022-08-26 07:25:00|33284.7|33264.7|33291.2|33271.2|33303.2|33283.2|33283.2|33263.2|0
1661499000000|2022-08-26 07:30:00|33291.7|33271.7|33268.7|33248.7|33295.2|33275.2|33260.2|33240.2|0
1661499300000|2022-08-26 07:35:00|33268.2|33248.2|33263.7|33243.7|33269.2|33249.2|33256.2|33236.2|0
1661499600000|2022-08-26 07:40:00|33261.7|33241.7|33238.7|33218.7|33264.2|33244.2|33229.2|33209.2|0
1661499900000|2022-08-26 07:45:00|33238.2|33218.2|33247.7|33227.7|33248.7|33228.7|33235.7|33215.7|0
1661500200000|2022-08-26 07:50:00|33248.2|33228.2|33243.7|33223.7|33251.2|33231.2|33238.7|33218.7|0
1661500500000|2022-08-26 07:55:00|33244.2|33224.2|33244.7|33224.7|33253.2|33233.2|33236.7|33216.7|0
1661500800000|2022-08-26 08:00:00|33244.2|33224.2|33235.2|33215.2|33245.7|33225.7|33226.7|33206.7|0
1661501100000|2022-08-26 08:05:00|33235.7|33215.7|33241.2|33221.2|33241.2|33221.2|33224.2|33204.2|0
1661501400000|2022-08-26 08:10:00|33241.7|33221.7|33238.2|33218.2|33242.7|33222.7|33229.7|33209.7|0
1661501700000|2022-08-26 08:15:00|33238.7|33218.7|33233.2|33213.2|33240.2|33220.2|33223.2|33203.2|0
1661502000000|2022-08-26 08:20:00|33232.7|33212.7|33232.2|33212.2|33234.7|33214.7|33225.7|33205.7|0
1661502300000|2022-08-26 08:25:00|33231.2|33211.2|33220.2|33200.2|33233.7|33213.7|33219.7|33199.7|0
1661502600000|2022-08-26 08:30:00|33220.7|33200.7|33244.2|33224.2|33246.2|33226.2|33208.7|33188.7|0
1661502900000|2022-08-26 08:35:00|33243.7|33223.7|33245.7|33225.7|33251.2|33231.2|33242.7|33222.7|0
1661503200000|2022-08-26 08:40:00|33245.2|33225.2|33246.7|33226.7|33249.7|33229.7|33235.2|33215.2|0
1661503500000|2022-08-26 08:45:00|33246.2|33226.2|33254.7|33234.7|33260.2|33240.2|33245.7|33225.7|0
1661503800000|2022-08-26 08:50:00|33256.2|33236.2|33240.2|33220.2|33259.2|33239.2|33238.7|33218.7|0
1661504100000|2022-08-26 08:55:00|33240.7|33220.7|33235.2|33215.2|33242.7|33222.7|33232.7|33212.7|0
1661504400000|2022-08-26 09:00:00|33235.7|33215.7|33231.7|33211.7|33239.2|33219.2|33229.2|33209.2|0
1661504700000|2022-08-26 09:05:00|33232.2|33212.2|33242.7|33222.7|33242.7|33222.7|33222.7|33202.7|0
1661505000000|2022-08-26 09:10:00|33242.2|33222.2|33243.7|33223.7|33243.7|33223.7|33230.7|33210.7|0
1661505300000|2022-08-26 09:15:00|33244.7|33224.7|33237.7|33217.7|33245.7|33225.7|33229.2|33209.2|0
1661505600000|2022-08-26 09:20:00|33236.7|33216.7|33232.7|33212.7|33237.7|33217.7|33216.7|33196.7|0
1661505900000|2022-08-26 09:25:00|33233.2|33213.2|33227.7|33207.7|33243.2|33223.2|33223.2|33203.2|0
1661506200000|2022-08-26 09:30:00|33228.2|33208.2|33226.7|33206.7|33231.2|33211.2|33214.7|33194.7|0
1661506500000|2022-08-26 09:35:00|33226.2|33206.2|33235.7|33215.7|33236.7|33216.7|33224.7|33204.7|0
1661506800000|2022-08-26 09:40:00|33234.7|33214.7|33241.2|33221.2|33241.7|33221.7|33232.7|33212.7|0
1661507100000|2022-08-26 09:45:00|33241.7|33221.7|33214.2|33194.2|33243.7|33223.7|33214.2|33194.2|0
1661507400000|2022-08-26 09:50:00|33214.7|33194.7|33217.2|33197.2|33220.7|33200.7|33211.7|33191.7|0
1661507700000|2022-08-26 09:55:00|33216.7|33196.7|33227.2|33207.2|33227.2|33207.2|33212.7|33192.7|0
1661508000000|2022-08-26 10:00:00|33226.7|33206.7|33229.7|33209.7|33234.2|33214.2|33221.2|33201.2|0
1661508300000|2022-08-26 10:05:00|33230.2|33210.2|33221.7|33201.7|33230.2|33210.2|33218.7|33198.7|0
1661508600000|2022-08-26 10:10:00|33222.7|33202.7|33222.2|33202.2|33227.2|33207.2|33211.7|33191.7|0
1661508900000|2022-08-26 10:15:00|33223.7|33203.7|33226.7|33206.7|33226.7|33206.7|33213.2|33193.2|0
1661509200000|2022-08-26 10:20:00|33226.2|33206.2|33235.7|33215.7|33237.2|33217.2|33217.7|33197.7|0
1661509500000|2022-08-26 10:25:00|33232.7|33212.7|33223.7|33203.7|33239.7|33219.7|33223.7|33203.7|0
1661509800000|2022-08-26 10:30:00|33223.2|33203.2|33209.2|33189.2|33226.2|33206.2|33204.7|33184.7|0
1661510100000|2022-08-26 10:35:00|33208.7|33188.7|33211.2|33191.2|33213.2|33193.2|33197.2|33177.2|0
1661510400000|2022-08-26 10:40:00|33210.7|33190.7|33200.7|33180.7|33215.7|33195.7|33198.2|33178.2|0
1661510700000|2022-08-26 10:45:00|33201.2|33181.2|33213.7|33193.7|33214.2|33194.2|33197.7|33177.7|0
1661511000000|2022-08-26 10:50:00|33214.2|33194.2|33204.7|33184.7|33217.7|33197.7|33199.7|33179.7|0
1661511300000|2022-08-26 10:55:00|33205.2|33185.2|33217.7|33197.7|33217.7|33197.7|33198.7|33178.7|0
1661511600000|2022-08-26 11:00:00|33219.2|33199.2|33197.2|33177.2|33220.7|33200.7|33191.7|33171.7|0
1661511900000|2022-08-26 11:05:00|33195.7|33175.7|33197.7|33177.7|33201.7|33181.7|33185.2|33165.2|0
1661512200000|2022-08-26 11:10:00|33196.7|33176.7|33212.7|33192.7|33214.7|33194.7|33196.7|33176.7|0
1661512500000|2022-08-26 11:15:00|33212.2|33192.2|33219.7|33199.7|33219.7|33199.7|33208.2|33188.2|0
1661512800000|2022-08-26 11:20:00|33219.2|33199.2|33214.2|33194.2|33221.2|33201.2|33211.2|33191.2|0
1661513100000|2022-08-26 11:25:00|33214.7|33194.7|33213.2|33193.2|33223.7|33203.7|33209.7|33189.7|0
1661513400000|2022-08-26 11:30:00|33212.7|33192.7|33228.2|33208.2|33233.2|33213.2|33206.7|33186.7|0
1661513700000|2022-08-26 11:35:00|33229.2|33209.2|33239.2|33219.2|33242.2|33222.2|33225.7|33205.7|0
1661514000000|2022-08-26 11:40:00|33238.2|33218.2|33240.2|33220.2|33245.7|33225.7|33233.7|33213.7|0
1661514300000|2022-08-26 11:45:00|33239.7|33219.7|33251.7|33231.7|33252.7|33232.7|33237.7|33217.7|0
1661514600000|2022-08-26 11:50:00|33251.2|33231.2|33262.7|33242.7|33262.7|33242.7|33240.7|33220.7|0
1661514900000|2022-08-26 11:55:00|33263.7|33243.7|33257.2|33237.2|33267.7|33247.7|33248.7|33228.7|0
1661515200000|2022-08-26 12:00:00|33258.7|33238.7|33250.7|33230.7|33269.2|33249.2|33248.2|33228.2|0
1661515500000|2022-08-26 12:05:00|33251.2|33231.2|33257.7|33237.7|33261.7|33241.7|33249.2|33229.2|0
1661515800000|2022-08-26 12:10:00|33257.2|33237.2|33262.2|33242.2|33262.7|33242.7|33248.7|33228.7|0
1661516100000|2022-08-26 12:15:00|33262.7|33242.7|33269.7|33249.7|33278.2|33258.2|33261.2|33241.2|0
1661516400000|2022-08-26 12:20:00|33268.2|33248.2|33277.7|33257.7|33277.7|33257.7|33251.7|33231.7|0
1661516700000|2022-08-26 12:25:00|33277.2|33257.2|33264.2|33244.2|33277.7|33257.7|33260.2|33240.2|0
1661517000000|2022-08-26 12:30:00|33262.7|33242.7|33308.2|33288.2|33339.2|33319.2|33245.2|33225.2|0
1661517300000|2022-08-26 12:35:00|33304.2|33284.2|33311.2|33291.2|33312.2|33292.2|33277.2|33257.2|0
1661517600000|2022-08-26 12:40:00|33314.2|33294.2|33271.7|33251.7|33318.2|33298.2|33260.2|33240.2|0
1661517900000|2022-08-26 12:45:00|33271.2|33251.2|33306.2|33286.2|33306.2|33286.2|33269.2|33249.2|0
1661518200000|2022-08-26 12:50:00|33309.2|33289.2|33324.2|33304.2|33331.7|33311.7|33303.2|33283.2|0
1661518500000|2022-08-26 12:55:00|33323.7|33303.7|33354.2|33334.2|33357.7|33337.7|33317.7|33297.7|0
1661518800000|2022-08-26 13:00:00|33355.2|33335.2|33410.2|33390.2|33411.7|33391.7|33350.7|33330.7|0
1661519100000|2022-08-26 13:05:00|33412.2|33392.2|33453.2|33433.2|33473.7|33453.7|33408.7|33388.7|0
1661519400000|2022-08-26 13:10:00|33451.7|33431.7|33442.7|33422.7|33463.7|33443.7|33435.2|33415.2|0
1661519700000|2022-08-26 13:15:00|33444.2|33424.2|33427.2|33407.2|33445.7|33425.7|33422.7|33402.7|0
1661520000000|2022-08-26 13:20:00|33427.7|33407.7|33414.7|33394.7|33429.7|33409.7|33407.7|33387.7|0
1661520300000|2022-08-26 13:25:00|33412.7|33392.7|33352.7|33332.7|33417.7|33397.7|33352.7|33332.7|0
1661520600000|2022-08-26 13:30:00|33357.7|33337.7|33356.2|33336.2|33366.2|33346.2|33293.2|33273.2|0
1661520900000|2022-08-26 13:35:00|33357.7|33337.7|33335.7|33315.7|33370.2|33350.2|33328.2|33308.2|0
1661521200000|2022-08-26 13:40:00|33340.7|33320.7|33332.2|33312.2|33347.2|33327.2|33306.2|33286.2|0
1661521500000|2022-08-26 13:45:00|33329.7|33309.7|33313.7|33293.7|33361.7|33341.7|33313.2|33293.2|0
1661521800000|2022-08-26 13:50:00|33313.2|33293.2|33342.2|33322.2|33346.7|33326.7|33286.2|33266.2|0
1661522100000|2022-08-26 13:55:00|33343.2|33323.2|33353.7|33333.7|33367.2|33347.2|33340.7|33320.7|0
1661522400000|2022-08-26 14:00:00|33352.7|33332.7|33066.2|33046.2|33356.2|33336.2|33064.7|33044.7|0
1661522700000|2022-08-26 14:05:00|33069.7|33049.7|33328.7|33308.7|33328.7|33308.7|33045.7|33025.7|0
1661523000000|2022-08-26 14:10:00|33329.7|33309.7|33259|33239|33352.5|33332.5|33209.5|33189.5|0
1661523300000|2022-08-26 14:15:00|33257.5|33237.5|33261.5|33241.5|33289|33269|33212|33192|0
1661523600000|2022-08-26 14:20:00|33260|33240|33106|33086|33263|33243|33095.5|33075.5|0
1661523900000|2022-08-26 14:25:00|33108.5|33088.5|33006|32986|33114.5|33094.5|32978|32958|0
1661524200000|2022-08-26 14:30:00|33007.5|32987.5|32930.5|32910.5|33007.5|32987.5|32879|32859|0
1661524500000|2022-08-26 14:35:00|32925|32905|32861.5|32841.5|32951.5|32931.5|32831.5|32811.5|0
1661524800000|2022-08-26 14:40:00|32860.5|32840.5|32877.5|32857.5|32909.5|32889.5|32860.5|32840.5|0
1661525100000|2022-08-26 14:45:00|32878.5|32858.5|32907.5|32887.5|32910|32890|32853|32833|0
1661525400000|2022-08-26 14:50:00|32908|32888|32893.5|32873.5|32910|32890|32869.5|32849.5|0
1661525700000|2022-08-26 14:55:00|32896.5|32876.5|32878.5|32858.5|32904|32884|32864|32844|0
1661526000000|2022-08-26 15:00:00|32876|32856|32791.5|32771.5|32883.5|32863.5|32791.5|32771.5|0
1661526300000|2022-08-26 15:05:00|32790|32770|32777.5|32757.5|32821.5|32801.5|32754|32734|0
1661526600000|2022-08-26 15:10:00|32773|32753|32809|32789|32813|32793|32764.5|32744.5|0
1661526900000|2022-08-26 15:15:00|32810.5|32790.5|32755|32735|32814.5|32794.5|32739.5|32719.5|0
1661527200000|2022-08-26 15:20:00|32752.5|32732.5|32763.5|32743.5|32767.5|32747.5|32715|32695|0
1661527500000|2022-08-26 15:25:00|32762.5|32742.5|32770.5|32750.5|32788.5|32768.5|32745.5|32725.5|0
1661527800000|2022-08-26 15:30:00|32777.5|32757.5|32777.5|32757.5|32793|32773|32749.5|32729.5|0
1661528100000|2022-08-26 15:35:00|32775.5|32755.5|32759.5|32739.5|32781|32761|32747|32727|0
1661528400000|2022-08-26 15:40:00|32757|32737|32740.5|32720.5|32777|32757|32720|32700|0
1661528700000|2022-08-26 15:45:00|32741|32721|32775.5|32755.5|32784.5|32764.5|32741|32721|0
1661529000000|2022-08-26 15:50:00|32776.5|32756.5|32792|32772|32804.5|32784.5|32754.5|32734.5|0
1661529300000|2022-08-26 15:55:00|32787.5|32767.5|32743|32723|32790.5|32770.5|32735|32715|0
1661529600000|2022-08-26 16:00:00|32744.5|32724.5|32675|32655|32744.5|32724.5|32674.5|32654.5|0
1661529900000|2022-08-26 16:05:00|32678|32658|32701.5|32681.5|32706|32686|32674|32654|0
1661530200000|2022-08-26 16:10:00|32702|32682|32706|32686|32715.5|32695.5|32685.5|32665.5|0
1661530500000|2022-08-26 16:15:00|32704.5|32684.5|32663|32643|32704.5|32684.5|32632.5|32612.5|0
1661530800000|2022-08-26 16:20:00|32664.5|32644.5|32649.5|32629.5|32664.5|32644.5|32644|32624|0
1661531100000|2022-08-26 16:25:00|32651.5|32631.5|32673|32653|32673.5|32653.5|32642|32622|0
1661531400000|2022-08-26 16:30:00|32670|32650|32632.5|32612.5|32670|32650|32628|32608|0
1661531700000|2022-08-26 16:35:00|32632|32612|32635|32615|32644.5|32624.5|32623.5|32603.5|0
1661532000000|2022-08-26 16:40:00|32639.8|32619.8|32657.3|32637.3|32683.3|32663.3|32628.3|32608.3|0
1661532300000|2022-08-26 16:45:00|32658.3|32638.3|32685.3|32665.3|32689.8|32669.8|32649.3|32629.3|0
1661532600000|2022-08-26 16:50:00|32684.3|32664.3|32657.3|32637.3|32684.3|32664.3|32646.3|32626.3|0
1661532900000|2022-08-26 16:55:00|32661.8|32641.8|32690.8|32670.8|32698.3|32678.3|32660.3|32640.3|0
1661533200000|2022-08-26 17:00:00|32687.8|32667.8|32682.3|32662.3|32702.3|32682.3|32662.3|32642.3|0
1661533500000|2022-08-26 17:05:00|32681.3|32661.3|32686.8|32666.8|32703.3|32683.3|32680.3|32660.3|0
1661533800000|2022-08-26 17:10:00|32686.3|32666.3|32667.8|32647.8|32694.8|32674.8|32655.8|32635.8|0
1661534100000|2022-08-26 17:15:00|32665.3|32645.3|32652.8|32632.8|32687.3|32667.3|32642.3|32622.3|0
1661534400000|2022-08-26 17:20:00|32651.3|32631.3|32675.8|32655.8|32676.8|32656.8|32647.8|32627.8|0
1661534700000|2022-08-26 17:25:00|32676.3|32656.3|32670.8|32650.8|32694.8|32674.8|32668.8|32648.8|0
1661535000000|2022-08-26 17:30:00|32671.3|32651.3|32648.8|32628.8|32671.8|32651.8|32633.8|32613.8|0
1661535300000|2022-08-26 17:35:00|32650.8|32630.8|32625.8|32605.8|32657.3|32637.3|32623.3|32603.3|0
1661535600000|2022-08-26 17:40:00|32626.3|32606.3|32595.8|32575.8|32627.3|32607.3|32584.8|32564.8|0
1661535900000|2022-08-26 17:45:00|32596.8|32576.8|32606.3|32586.3|32617.3|32597.3|32591.3|32571.3|0
1661536200000|2022-08-26 17:50:00|32606.8|32586.8|32592.8|32572.8|32606.8|32586.8|32579.3|32559.3|0
1661536500000|2022-08-26 17:55:00|32591.3|32571.3|32589.3|32569.3|32600.3|32580.3|32581.3|32561.3|0
1661536800000|2022-08-26 18:00:00|32587.3|32567.3|32585.3|32565.3|32614.8|32594.8|32575.3|32555.3|0
1661537100000|2022-08-26 18:05:00|32583.3|32563.3|32575.3|32555.3|32599.3|32579.3|32569.3|32549.3|0
1661537400000|2022-08-26 18:10:00|32573.8|32553.8|32569.3|32549.3|32576.3|32556.3|32554.3|32534.3|0
1661537700000|2022-08-26 18:15:00|32568.8|32548.8|32535.3|32515.3|32570.8|32550.8|32526.3|32506.3|0
1661538000000|2022-08-26 18:20:00|32534.8|32514.8|32547.3|32527.3|32562.8|32542.8|32534.8|32514.8|0
1661538300000|2022-08-26 18:25:00|32548.3|32528.3|32556.3|32536.3|32568.3|32548.3|32538.8|32518.8|0
1661538600000|2022-08-26 18:30:00|32558.3|32538.3|32559.8|32539.8|32568.3|32548.3|32550.3|32530.3|0
1661538900000|2022-08-26 18:35:00|32560.3|32540.3|32540.8|32520.8|32569.3|32549.3|32530.8|32510.8|0
1661539200000|2022-08-26 18:40:00|32543.3|32523.3|32530.3|32510.3|32551.3|32531.3|32527.3|32507.3|0
1661539500000|2022-08-26 18:45:00|32530.8|32510.8|32516.8|32496.8|32550.8|32530.8|32512.3|32492.3|0
1661539800000|2022-08-26 18:50:00|32517.8|32497.8|32495.8|32475.8|32524.3|32504.3|32495.3|32475.3|0
1661540100000|2022-08-26 18:55:00|32495.3|32475.3|32454.3|32434.3|32502.8|32482.8|32454.3|32434.3|0
1661540400000|2022-08-26 19:00:00|32451.8|32431.8|32463.3|32443.3|32485.3|32465.3|32449.3|32429.3|0
1661540700000|2022-08-26 19:05:00|32462.3|32442.3|32420.3|32400.3|32477.3|32457.3|32413.3|32393.3|0
1661541000000|2022-08-26 19:10:00|32418.8|32398.8|32425.8|32405.8|32430.3|32410.3|32403.3|32383.3|0
1661541300000|2022-08-26 19:15:00|32425.3|32405.3|32455.3|32435.3|32474.8|32454.8|32423.3|32403.3|0
1661541600000|2022-08-26 19:20:00|32458.5|32438.5|32419|32399|32472.5|32452.5|32399.5|32379.5|0
1661541900000|2022-08-26 19:25:00|32419.5|32399.5|32424|32404|32442.5|32422.5|32403.5|32383.5|0
1661542200000|2022-08-26 19:30:00|32426|32406|32390.5|32370.5|32434|32414|32389.5|32369.5|0
1661542500000|2022-08-26 19:35:00|32391.5|32371.5|32393|32373|32403|32383|32364|32344|0
1661542800000|2022-08-26 19:40:00|32393.5|32373.5|32347.5|32327.5|32401.5|32381.5|32343.5|32323.5|0
1661543100000|2022-08-26 19:45:00|32348.5|32328.5|32348|32328|32382.5|32362.5|32328.5|32308.5|0
1661543400000|2022-08-26 19:50:00|32350.5|32330.5|32288|32268|32377|32357|32287.5|32267.5|0
1661543700000|2022-08-26 19:55:00|32291|32271|32298.5|32278.5|32355.5|32335.5|32286.5|32266.5|0
1661544000000|2022-08-26 20:00:00|32296|32276|32277.5|32257.5|32306.5|32286.5|32257.5|32237.5|0
1661544300000|2022-08-26 20:05:00|32278|32258|32290|32270|32291|32271|32275.5|32255.5|0
1661544600000|2022-08-26 20:10:00|32288.5|32268.5|32288|32268|32296|32276|32274.5|32254.5|0
1661544900000|2022-08-26 20:15:00|32291.5|32271.5|32250.5|32230.5|32294.5|32274.5|32228|32208|0
1661545200000|2022-08-26 20:20:00|32250|32230|32265|32245|32270|32250|32249|32229|0
1661545500000|2022-08-26 20:25:00|32264.5|32244.5|32277|32257|32277|32257|32261.5|32241.5|0
1661545800000|2022-08-26 20:30:00|32276.5|32256.5|32276.5|32256.5|32307|32287|32275|32255|0
1661546100000|2022-08-26 20:35:00|32277|32257|32278.5|32258.5|32280.5|32260.5|32270.5|32250.5|0
1661546400000|2022-08-26 20:40:00|32278|32258|32247.5|32227.5|32280|32260|32230.5|32210.5|0
1661546700000|2022-08-26 20:45:00|32248|32228|32239|32219|32255|32235|32223|32203|0
1661547000000|2022-08-26 20:50:00|32239.5|32219.5|32201.5|32181.5|32239.5|32219.5|32196.5|32176.5|0
1661547300000|2022-08-26 20:55:00|32201|32181|32201|32181|32221.5|32201.5|32191|32171|0
1661581800000|2022-08-27 06:30:00|32291.5|32267.5|32291.5|32267.5|32291.5|32267.5|32291.5|32267.5|0
1661583000000|2022-08-27 06:50:00|32247.5|32223.5|32236.5|32212.5|32247.5|32223.5|32236.5|32212.5|0
1661584500000|2022-08-27 07:15:00|32240.5|32216.5|32240.5|32216.5|32240.5|32216.5|32240.5|32216.5|0
1661585100000|2022-08-27 07:25:00|32243.5|32219.5|32240.5|32216.5|32243.5|32219.5|32240.5|32216.5|0
1661585400000|2022-08-27 07:30:00|32243.5|32219.5|32245.5|32221.5|32245.5|32221.5|32243.5|32219.5|0
1661585700000|2022-08-27 07:35:00|32248.5|32224.5|32248.5|32224.5|32248.5|32224.5|32248.5|32224.5|0
1661586000000|2022-08-27 07:40:00|32243.5|32219.5|32243.5|32219.5|32243.5|32219.5|32243.5|32219.5|0
1661586600000|2022-08-27 07:50:00|32245.5|32221.5|32245.5|32221.5|32245.5|32221.5|32245.5|32221.5|0
1661586900000|2022-08-27 07:55:00|32248.5|32224.5|32248.5|32224.5|32248.5|32224.5|32248.5|32224.5|0
1661587500000|2022-08-27 08:05:00|32250.5|32226.5|32250.5|32226.5|32250.5|32226.5|32250.5|32226.5|0
1661587800000|2022-08-27 08:10:00|32253.5|32229.5|32255.5|32231.5|32255.5|32231.5|32253.5|32229.5|0
1661588700000|2022-08-27 08:25:00|32259.5|32235.5|32259.5|32235.5|32259.5|32235.5|32259.5|32235.5|0
1661589000000|2022-08-27 08:30:00|32262.5|32238.5|32264.5|32240.5|32264.5|32240.5|32262.5|32238.5|0
1661590200000|2022-08-27 08:50:00|32261.5|32237.5|32261.5|32237.5|32261.5|32237.5|32261.5|32237.5|0
1661590500000|2022-08-27 08:55:00|32257.5|32233.5|32255.5|32231.5|32257.5|32233.5|32255.5|32231.5|0
1661594400000|2022-08-27 10:00:00|32252.5|32228.5|32246.5|32222.5|32252.5|32228.5|32246.5|32222.5|0
1661595900000|2022-08-27 10:25:00|32250.5|32226.5|32252.5|32228.5|32252.5|32228.5|32250.5|32226.5|0
1661599200000|2022-08-27 11:20:00|32254.5|32230.5|32254.5|32230.5|32254.5|32230.5|32254.5|32230.5|0
1661599800000|2022-08-27 11:30:00|32250.5|32226.5|32243.5|32219.5|32250.5|32226.5|32243.5|32219.5|0
1661600100000|2022-08-27 11:35:00|32244.5|32220.5|32246.5|32222.5|32246.5|32222.5|32244.5|32220.5|0
1661600700000|2022-08-27 11:45:00|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|0
1661602800000|2022-08-27 12:20:00|32248.5|32228.5|32250.5|32230.5|32250.5|32230.5|32248.5|32228.5|0
1661604300000|2022-08-27 12:45:00|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|0
1661605500000|2022-08-27 13:05:00|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|0
1661605800000|2022-08-27 13:10:00|32255.5|32235.5|32259.5|32239.5|32259.5|32239.5|32255.5|32235.5|0
1661606400000|2022-08-27 13:20:00|32253.5|32233.5|32247.5|32227.5|32253.5|32233.5|32247.5|32227.5|0
1661609400000|2022-08-27 14:10:00|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|32240.5|32220.5|0
1661611500000|2022-08-27 14:45:00|32238.5|32218.5|32237.5|32217.5|32238.5|32218.5|32237.5|32217.5|0
1661614800000|2022-08-27 15:40:00|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|0
1661618100000|2022-08-27 16:35:00|32237.5|32217.5|32239.5|32219.5|32244.5|32224.5|32237.5|32217.5|0
1661634300000|2022-08-27 21:05:00|32245.2|32225.2|32245.2|32225.2|32245.2|32225.2|32245.2|32225.2|0
1661636100000|2022-08-27 21:35:00|32246.5|32226.5|32246.5|32226.5|32246.5|32226.5|32246.5|32226.5|0
1661638500000|2022-08-27 22:15:00|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|0
1661638800000|2022-08-27 22:20:00|32244.4|32224.4|32244.3|32224.3|32244.4|32224.4|32244.3|32224.3|0
1661640900000|2022-08-27 22:55:00|32244.8|32224.8|32244.8|32224.8|32244.8|32224.8|32244.8|32224.8|0
1661641500000|2022-08-27 23:05:00|32254.8|32234.8|32254.8|32234.8|32254.8|32234.8|32254.8|32234.8|0
1661642700000|2022-08-27 23:25:00|32254.7|32234.7|32254.7|32234.7|32254.7|32234.7|32254.7|32234.7|0
1661643000000|2022-08-27 23:30:00|32252.1|32232.1|32252.1|32232.1|32252.1|32232.1|32252.1|32232.1|0
1661644800000|2022-08-28 00:00:00|32252|32232|32252|32232|32252|32232|32252|32232|0
1661645400000|2022-08-28 00:10:00|32257.8|32237.8|32257.8|32237.8|32257.8|32237.8|32257.8|32237.8|0
1661647800000|2022-08-28 00:50:00|32257.2|32237.2|32257.2|32237.2|32257.2|32237.2|32257.2|32237.2|0
1661656200000|2022-08-28 03:10:00|32255.5|32235.5|32255.5|32235.5|32255.5|32235.5|32255.5|32235.5|0
1661657700000|2022-08-28 03:35:00|32254.9|32234.9|32254.9|32234.9|32254.9|32234.9|32254.9|32234.9|0
1661667000000|2022-08-28 06:10:00|32250.9|32230.9|32248.9|32228.9|32250.9|32230.9|32248.9|32228.9|0
1661667900000|2022-08-28 06:25:00|32252.2|32232.2|32252.2|32232.2|32252.2|32232.2|32252.2|32232.2|0
1661668500000|2022-08-28 06:35:00|32248.9|32228.9|32248.9|32228.9|32248.9|32228.9|32248.9|32228.9|0
1661671500000|2022-08-28 07:25:00|32243.3|32223.3|32243.3|32223.3|32243.3|32223.3|32243.3|32223.3|0
1661672100000|2022-08-28 07:35:00|32241.3|32221.3|32241.3|32221.3|32241.3|32221.3|32241.3|32221.3|0
1661672400000|2022-08-28 07:40:00|32244.3|32224.3|32247.3|32227.3|32247.3|32227.3|32244.3|32224.3|0
1661672700000|2022-08-28 07:45:00|32245.3|32225.3|32245.3|32225.3|32245.3|32225.3|32245.3|32225.3|0
1661673000000|2022-08-28 07:50:00|32250.3|32230.3|32255.3|32235.3|32256.3|32236.3|32250.3|32230.3|0
1661673300000|2022-08-28 07:55:00|32257.6|32237.6|32257.6|32237.6|32257.6|32237.6|32257.6|32237.6|0
1661673600000|2022-08-28 08:00:00|32257.4|32237.4|32257.4|32237.4|32257.4|32237.4|32257.4|32237.4|0
1661673900000|2022-08-28 08:05:00|32259.4|32239.4|32259.4|32239.4|32259.4|32239.4|32259.4|32239.4|0
1661674500000|2022-08-28 08:15:00|32259|32239|32258.1|32238.1|32259|32239|32258.1|32238.1|0
1661674800000|2022-08-28 08:20:00|32261.1|32241.1|32265.2|32245.2|32265.2|32245.2|32261.1|32241.1|0
1661675400000|2022-08-28 08:30:00|32267.2|32247.2|32267.2|32247.2|32267.2|32247.2|32267.2|32247.2|0
1661675700000|2022-08-28 08:35:00|32264.2|32244.2|32273.9|32253.9|32273.9|32253.9|32264.2|32244.2|0
1661676000000|2022-08-28 08:40:00|32273.7|32253.7|32273.7|32253.7|32273.7|32253.7|32273.7|32253.7|0
1661676300000|2022-08-28 08:45:00|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|0
1661676900000|2022-08-28 08:55:00|32267.5|32247.5|32267.5|32247.5|32267.5|32247.5|32267.5|32247.5|0
1661677500000|2022-08-28 09:05:00|32262.5|32242.5|32262.5|32242.5|32262.5|32242.5|32262.5|32242.5|0
1661677800000|2022-08-28 09:10:00|32259.5|32239.5|32245.5|32225.5|32259.5|32239.5|32245.5|32225.5|0
1661678100000|2022-08-28 09:15:00|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|0
1661678400000|2022-08-28 09:20:00|32235.8|32215.8|32235.8|32215.8|32235.8|32215.8|32235.8|32215.8|0
1661679600000|2022-08-28 09:40:00|32236.5|32216.5|32255.9|32235.9|32255.9|32235.9|32236.5|32216.5|0
1661679900000|2022-08-28 09:45:00|32265.6|32245.6|32297.9|32277.9|32297.9|32277.9|32265.6|32245.6|0
1661680200000|2022-08-28 09:50:00|32298.5|32278.5|32295.9|32275.9|32298.5|32278.5|32295.9|32275.9|0
1661680500000|2022-08-28 09:55:00|32292.7|32272.7|32291.9|32271.9|32292.7|32272.7|32291.9|32271.9|0
1661680800000|2022-08-28 10:00:00|32291.8|32271.8|32285.3|32265.3|32291.8|32271.8|32285.3|32265.3|0
1661681400000|2022-08-28 10:10:00|32282.3|32262.3|32282.3|32262.3|32282.3|32262.3|32282.3|32262.3|0
1661681700000|2022-08-28 10:15:00|32292|32272|32297|32277|32297|32277|32292|32272|0
1661682000000|2022-08-28 10:20:00|32297.8|32277.8|32291.4|32271.4|32297.9|32277.9|32291.4|32271.4|0
1661682300000|2022-08-28 10:25:00|32298.1|32278.1|32298.1|32278.1|32298.1|32278.1|32298.1|32278.1|0
1661682600000|2022-08-28 10:30:00|32301.7|32281.7|32306.7|32286.7|32308.7|32288.7|32301.7|32281.7|0
1661683200000|2022-08-28 10:40:00|32297|32277|32287.3|32267.3|32297|32277|32287.3|32267.3|0
1661683800000|2022-08-28 10:50:00|32286.6|32266.6|32286|32266|32286.6|32266.6|32286|32266|0
1661684700000|2022-08-28 11:05:00|32285.1|32265.1|32285.1|32265.1|32285.1|32265.1|32285.1|32265.1|0
1661685000000|2022-08-28 11:10:00|32283.5|32263.5|32282.9|32262.9|32283.5|32263.5|32282.9|32262.9|0
1661685300000|2022-08-28 11:15:00|32278.9|32258.9|32275.8|32255.8|32278.9|32258.9|32275.8|32255.8|0
1661685600000|2022-08-28 11:20:00|32273|32253|32273|32253|32273|32253|32273|32253|0
1661685900000|2022-08-28 11:25:00|32276.2|32256.2|32276.2|32256.2|32276.2|32256.2|32276.2|32256.2|0
1661686200000|2022-08-28 11:30:00|32275.6|32255.6|32275.6|32255.6|32275.6|32255.6|32275.6|32255.6|0
1661687100000|2022-08-28 11:45:00|32270.6|32250.6|32264.8|32244.8|32270.6|32250.6|32264.8|32244.8|0
1661687400000|2022-08-28 11:50:00|32264|32244|32264.8|32244.8|32264.8|32244.8|32264|32244|0
1661688300000|2022-08-28 12:05:00|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|0
1661688600000|2022-08-28 12:10:00|32262.2|32242.2|32262.3|32242.3|32262.3|32242.3|32262.2|32242.2|0
1661689800000|2022-08-28 12:30:00|32262|32242|32262|32242|32262|32242|32262|32242|0
1661690400000|2022-08-28 12:40:00|32252|32232|32252|32232|32252|32232|32252|32232|0
1661690700000|2022-08-28 12:45:00|32247|32227|32247|32227|32247|32227|32247|32227|0
1661691300000|2022-08-28 12:55:00|32247.8|32227.8|32254.3|32234.3|32254.3|32234.3|32247.8|32227.8|0
1661691600000|2022-08-28 13:00:00|32244.3|32224.3|32262.6|32242.6|32262.6|32242.6|32244.3|32224.3|0
1661691900000|2022-08-28 13:05:00|32256.2|32236.2|32258.8|32238.8|32260.1|32240.1|32256.2|32236.2|0
1661693100000|2022-08-28 13:25:00|32258.2|32238.2|32258.2|32238.2|32258.2|32238.2|32258.2|32238.2|0
1661693700000|2022-08-28 13:35:00|32257.4|32237.4|32257.4|32237.4|32257.4|32237.4|32257.4|32237.4|0
1661694000000|2022-08-28 13:40:00|32247.4|32227.4|32247.4|32227.4|32247.4|32227.4|32247.4|32227.4|0
1661694600000|2022-08-28 13:50:00|32247.6|32227.6|32236.2|32216.2|32247.6|32227.6|32236.2|32216.2|0
1661695200000|2022-08-28 14:00:00|32244.2|32224.2|32244.2|32224.2|32244.2|32224.2|32244.2|32224.2|0
1661695500000|2022-08-28 14:05:00|32238.5|32218.5|32238.5|32218.5|32238.5|32218.5|32238.5|32218.5|0
1661696400000|2022-08-28 14:20:00|32236.8|32216.8|32236|32216|32236.8|32216.8|32236|32216|0
1661696700000|2022-08-28 14:25:00|32236.7|32216.7|32236.7|32216.7|32236.7|32216.7|32236.7|32216.7|0
1661697300000|2022-08-28 14:35:00|32236.8|32216.8|32236.8|32216.8|32236.8|32216.8|32236.8|32216.8|0
1661697600000|2022-08-28 14:40:00|32233.6|32213.6|32233.7|32213.7|32233.7|32213.7|32233.6|32213.6|0
1661698800000|2022-08-28 15:00:00|32232.7|32212.7|32232.8|32212.8|32232.8|32212.8|32232.7|32212.7|0
1661699100000|2022-08-28 15:05:00|32233.6|32213.6|32233.7|32213.7|32233.7|32213.7|32233.6|32213.6|0
1661700000000|2022-08-28 15:20:00|32233.4|32213.4|32233.4|32213.4|32233.4|32213.4|32233.4|32213.4|0
1661700600000|2022-08-28 15:30:00|32233.7|32213.7|32233.7|32213.7|32233.7|32213.7|32233.7|32213.7|0
1661701200000|2022-08-28 15:40:00|32233.8|32213.8|32233.8|32213.8|32233.8|32213.8|32233.8|32213.8|0
1661701500000|2022-08-28 15:45:00|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|0
1661702100000|2022-08-28 15:55:00|32244.6|32224.6|32244.6|32224.6|32244.6|32224.6|32244.6|32224.6|0
1661704500000|2022-08-28 16:35:00|32245.4|32225.4|32235.7|32215.7|32245.4|32225.4|32235.7|32215.7|0
1661704800000|2022-08-28 16:40:00|32235.8|32215.8|32235.8|32215.8|32235.8|32215.8|32235.8|32215.8|0
1661705100000|2022-08-28 16:45:00|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|0
1661705400000|2022-08-28 16:50:00|32235.7|32215.7|32235.7|32215.7|32235.7|32215.7|32235.7|32215.7|0
1661707800000|2022-08-28 17:30:00|32236|32216|32236|32216|32236|32216|32236|32216|0
1661708700000|2022-08-28 17:45:00|32236.6|32216.6|32236.6|32216.6|32236.6|32216.6|32236.6|32216.6|0
1661709000000|2022-08-28 17:50:00|32233.4|32213.4|32233.6|32213.6|32233.6|32213.6|32233.4|32213.4|0
1661709300000|2022-08-28 17:55:00|32234.5|32214.5|32234.6|32214.6|32234.6|32214.6|32234.5|32214.5|0
1661709600000|2022-08-28 18:00:00|32235.2|32215.2|32235.2|32215.2|32235.2|32215.2|32235.2|32215.2|0
1661709900000|2022-08-28 18:05:00|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|32235.5|32215.5|0
1661710500000|2022-08-28 18:15:00|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|0
1661711400000|2022-08-28 18:30:00|32235.1|32215.1|32235.1|32215.1|32235.1|32215.1|32235.1|32215.1|0
1661712300000|2022-08-28 18:45:00|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|32234.9|32214.9|0
1661713500000|2022-08-28 19:05:00|32237.1|32217.1|32237.7|32217.7|32237.7|32217.7|32237.1|32217.1|0
1661714100000|2022-08-28 19:15:00|32239|32219|32239|32219|32239|32219|32239|32219|0
1661715000000|2022-08-28 19:30:00|32239.6|32219.6|32229.6|32209.6|32239.6|32219.6|32229.6|32209.6|0
1661716200000|2022-08-28 19:50:00|32229.9|32209.9|32229.9|32209.9|32229.9|32209.9|32229.9|32209.9|0
1661716500000|2022-08-28 19:55:00|32230.9|32210.9|32230.9|32210.9|32230.9|32210.9|32230.9|32210.9|0
1661716800000|2022-08-28 20:00:00|32230.6|32210.6|32230.6|32210.6|32231.2|32211.2|32230.6|32210.6|0
1661717100000|2022-08-28 20:05:00|32231.7|32211.7|32231.7|32211.7|32231.7|32211.7|32231.7|32211.7|0
1661718300000|2022-08-28 20:25:00|32233|32213|32245.5|32225.5|32245.5|32225.5|32233|32213|0
1661718600000|2022-08-28 20:30:00|32252|32232|32265.6|32245.6|32265.6|32245.6|32252|32232|0
1661718900000|2022-08-28 20:35:00|32265.9|32245.9|32259.8|32239.8|32265.9|32245.9|32259.8|32239.8|0
1661719200000|2022-08-28 20:40:00|32259.7|32239.7|32254|32234|32259.7|32239.7|32254|32234|0
1661721000000|2022-08-28 21:10:00|32253.7|32233.7|32253.7|32233.7|32253.7|32233.7|32253.7|32233.7|0
1661721900000|2022-08-28 21:25:00|32254|32234|32254|32234|32254|32234|32254|32234|0
1661722200000|2022-08-28 21:30:00|32255.2|32235.2|32251.9|32231.9|32255.2|32235.2|32251.9|32231.9|0
1661722500000|2022-08-28 21:35:00|32251.8|32231.8|32253.5|32233.5|32253.5|32233.5|32243.8|32223.8|0
1661724000000|2022-08-28 22:00:00|32202.6|32182.6|32069|32049|32202.6|32182.6|32063|32043|0
1661724300000|2022-08-28 22:05:00|32073.5|32053.5|32058.5|32038.5|32080|32060|32034|32014|0
1661724600000|2022-08-28 22:10:00|32058|32038|32079|32059|32084|32064|32058|32038|0
1661724900000|2022-08-28 22:15:00|32080|32060|32068|32048|32094|32074|32068|32048|0
1661725200000|2022-08-28 22:20:00|32065.5|32045.5|32053.5|32033.5|32078|32058|32051|32031|0
1661725500000|2022-08-28 22:25:00|32054|32034|32065.5|32045.5|32085|32065|32054|32034|0
1661725800000|2022-08-28 22:30:00|32066|32046|32078|32058|32083|32063|32065.5|32045.5|0
1661726100000|2022-08-28 22:35:00|32079|32059|32069.5|32049.5|32089.5|32069.5|32061|32041|0
1661726400000|2022-08-28 22:40:00|32070|32050|32085|32065|32085|32065|32067.5|32047.5|0
1661726700000|2022-08-28 22:45:00|32085.5|32065.5|32100|32080|32102.5|32082.5|32077|32057|0
1661727000000|2022-08-28 22:50:00|32100.5|32080.5|32088.5|32068.5|32110|32090|32088|32068|0
1661727300000|2022-08-28 22:55:00|32088|32068|32085|32065|32094.5|32074.5|32078.5|32058.5|0
1661727600000|2022-08-28 23:00:00|32084|32064|32078.5|32058.5|32090|32070|32077|32057|0
1661727900000|2022-08-28 23:05:00|32078|32058|32074.5|32054.5|32080.5|32060.5|32073|32053|0
1661728200000|2022-08-28 23:10:00|32075|32055|32061.5|32041.5|32076.5|32056.5|32057.5|32037.5|0
1661728500000|2022-08-28 23:15:00|32062|32042|32054.5|32034.5|32069|32049|32045.5|32025.5|0
1661728800000|2022-08-28 23:20:00|32053|32033|32047|32027|32060|32040|32044|32024|0
1661729100000|2022-08-28 23:25:00|32046.5|32026.5|32028.5|32008.5|32047|32027|32019|31999|0
1661729400000|2022-08-28 23:30:00|32021|32001|31999.5|31979.5|32021|32001|31999|31979|0
1661729700000|2022-08-28 23:35:00|32004.5|31984.5|31992.5|31972.5|32008.5|31988.5|31990.5|31970.5|0
1661730000000|2022-08-28 23:40:00|31991.5|31971.5|31994|31974|32010|31990|31991|31971|0
1661730300000|2022-08-28 23:45:00|31993.5|31973.5|31980|31960|31998|31978|31978|31958|0
1661730600000|2022-08-28 23:50:00|31980.5|31960.5|31985.5|31965.5|31997|31977|31977|31957|0
1661730900000|2022-08-28 23:55:00|31986|31966|32008|31988|32009|31989|31986|31966|0
1661731200000|2022-08-29 00:00:00|32006|31986|32019|31999|32023.5|32003.5|31992.5|31972.5|0
1661731500000|2022-08-29 00:05:00|32018.5|31998.5|32011|31991|32021|32001|31999.5|31979.5|0
1661731800000|2022-08-29 00:10:00|32011.5|31991.5|32033.5|32013.5|32034.5|32014.5|32001|31981|0
1661732100000|2022-08-29 00:15:00|32033|32013|32035.5|32015.5|32066|32046|32028|32008|0
1661732400000|2022-08-29 00:20:00|32036|32016|32052|32032|32061|32041|32036|32016|0
1661732700000|2022-08-29 00:25:00|32050.5|32030.5|32050|32030|32056.5|32036.5|32043|32023|0
1661733000000|2022-08-29 00:30:00|32051.5|32031.5|32041|32021|32072|32052|32038.5|32018.5|0
1661733300000|2022-08-29 00:35:00|32040.5|32020.5|32049.5|32029.5|32053.5|32033.5|32038|32018|0
1661733600000|2022-08-29 00:40:00|32050|32030|32033.5|32013.5|32051.5|32031.5|32027|32007|0
1661733900000|2022-08-29 00:45:00|32034|32014|32009.5|31989.5|32034|32014|32003.5|31983.5|0
1661734200000|2022-08-29 00:50:00|32008|31988|32014.5|31994.5|32022|32002|32005|31985|0
1661734500000|2022-08-29 00:55:00|32013.5|31993.5|31996.5|31976.5|32013.5|31993.5|31982.5|31962.5|0
1661734800000|2022-08-29 01:00:00|31996|31976|31994.5|31974.5|32008|31988|31988|31968|0
1661735100000|2022-08-29 01:05:00|31994|31974|32021|32001|32022|32002|31991|31971|0
1661735400000|2022-08-29 01:10:00|32023|32003|31991|31971|32024|32004|31990|31970|0
1661735700000|2022-08-29 01:15:00|31991.5|31971.5|31987|31967|31998|31978|31983|31963|0
1661736000000|2022-08-29 01:20:00|31988.5|31968.5|31982.5|31962.5|31993.5|31973.5|31973|31953|0
1661736300000|2022-08-29 01:25:00|31983.5|31963.5|31971.5|31951.5|31985.5|31965.5|31960|31940|0
1661736600000|2022-08-29 01:30:00|31972|31952|31992.5|31972.5|31998.5|31978.5|31970|31950|0
1661736900000|2022-08-29 01:35:00|31994|31974|31993|31973|31994.5|31974.5|31973|31953|0
1661737200000|2022-08-29 01:40:00|31990.5|31970.5|32008|31988|32013|31993|31988.5|31968.5|0
1661737500000|2022-08-29 01:45:00|32008.5|31988.5|32004|31984|32009|31989|31996|31976|0
1661737800000|2022-08-29 01:50:00|32003.5|31983.5|32018.5|31998.5|32019.5|31999.5|31998|31978|0
1661738100000|2022-08-29 01:55:00|32019|31999|32015.5|31995.5|32020|32000|32007.5|31987.5|0
1661738400000|2022-08-29 02:00:00|32015|31995|32011.5|31991.5|32015|31995|32005|31985|0
1661738700000|2022-08-29 02:05:00|32013|31993|32030|32010|32039|32019|32013|31993|0
1661739000000|2022-08-29 02:10:00|32030.5|32010.5|32029.5|32009.5|32032.5|32012.5|32022|32002|0
1661739300000|2022-08-29 02:15:00|32030.5|32010.5|32023|32003|32030.5|32010.5|32018|31998|0
1661739600000|2022-08-29 02:20:00|32022.5|32002.5|32039|32019|32042|32022|32021.5|32001.5|0
1661739900000|2022-08-29 02:25:00|32040|32020|32056|32036|32065|32045|32039.5|32019.5|0
1661740200000|2022-08-29 02:30:00|32057.5|32037.5|32065|32045|32066.5|32046.5|32047.5|32027.5|0
1661740500000|2022-08-29 02:35:00|32066|32046|32068|32048|32071|32051|32060.5|32040.5|0
1661740800000|2022-08-29 02:40:00|32067.5|32047.5|32080|32060|32087|32067|32067.5|32047.5|0
1661741100000|2022-08-29 02:45:00|32079.5|32059.5|32063|32043|32081|32061|32062|32042|0
1661741400000|2022-08-29 02:50:00|32064|32044|32055.5|32035.5|32067|32047|32046|32026|0
1661741700000|2022-08-29 02:55:00|32056|32036|32057|32037|32059.5|32039.5|32051|32031|0
1661742000000|2022-08-29 03:00:00|32214.9|32194.9|32054|32034|32214.9|32194.9|32052.5|32032.5|0
1661742300000|2022-08-29 03:05:00|32052.5|32032.5|32061|32041|32061|32041|32049|32029|0
1661742600000|2022-08-29 03:10:00|32061.5|32041.5|32067.5|32047.5|32071|32051|32058|32038|0
1661742900000|2022-08-29 03:15:00|32068|32048|32073|32053|32077.5|32057.5|32067|32047|0
1661743200000|2022-08-29 03:20:00|32072.5|32052.5|32068|32048|32074.5|32054.5|32067|32047|0
1661743500000|2022-08-29 03:25:00|32067.5|32047.5|32074|32054|32082.5|32062.5|32066.5|32046.5|0
1661743800000|2022-08-29 03:30:00|32074.5|32054.5|32085|32065|32089|32069|32069.5|32049.5|0
1661744100000|2022-08-29 03:35:00|32084.5|32064.5|32085.5|32065.5|32090|32070|32080|32060|0
1661744400000|2022-08-29 03:40:00|32086|32066|32078|32058|32088.5|32068.5|32072|32052|0
1661744700000|2022-08-29 03:45:00|32078.5|32058.5|32082.5|32062.5|32084.5|32064.5|32077.5|32057.5|0
1661745000000|2022-08-29 03:50:00|32082|32062|32087|32067|32088.5|32068.5|32080|32060|0
1661745300000|2022-08-29 03:55:00|32086.5|32066.5|32101.5|32081.5|32102|32082|32085|32065|0
1661745600000|2022-08-29 04:00:00|32102|32082|32108.5|32088.5|32114|32094|32101|32081|0
1661745900000|2022-08-29 04:05:00|32108|32088|32106|32086|32110|32090|32101|32081|0
1661746200000|2022-08-29 04:10:00|32105.5|32085.5|32097|32077|32105.5|32085.5|32095|32075|0
1661746500000|2022-08-29 04:15:00|32097.5|32077.5|32077|32057|32100|32080|32074|32054|0
1661746800000|2022-08-29 04:20:00|32076|32056|32075|32055|32080.5|32060.5|32067|32047|0
1661747100000|2022-08-29 04:25:00|32074.5|32054.5|32072|32052|32075|32055|32066.5|32046.5|0
1661747400000|2022-08-29 04:30:00|32072.5|32052.5|32072.5|32052.5|32081.5|32061.5|32069|32049|0
1661747700000|2022-08-29 04:35:00|32071.5|32051.5|32070|32050|32078.5|32058.5|32067|32047|0
1661748000000|2022-08-29 04:40:00|32070.5|32050.5|32072.5|32052.5|32074.5|32054.5|32069|32049|0
1661748300000|2022-08-29 04:45:00|32072|32052|32063|32043|32078|32058|32063|32043|0
1661748600000|2022-08-29 04:50:00|32065|32045|32071|32051|32073.5|32053.5|32060.5|32040.5|0
1661748900000|2022-08-29 04:55:00|32071.5|32051.5|32080|32060|32081|32061|32071.5|32051.5|0
1661749200000|2022-08-29 05:00:00|32079|32059|32086|32066|32095|32075|32079|32059|0
1661749500000|2022-08-29 05:05:00|32084|32064|32072|32052|32087.5|32067.5|32070.5|32050.5|0
1661749800000|2022-08-29 05:10:00|32071.5|32051.5|32083.5|32063.5|32085.5|32065.5|32068|32048|0
1661750100000|2022-08-29 05:15:00|32083|32063|32089|32069|32091|32071|32080|32060|0
1661750400000|2022-08-29 05:20:00|32088|32068|32084|32064|32091.5|32071.5|32080.5|32060.5|0
1661750700000|2022-08-29 05:25:00|32083.5|32063.5|32081|32061|32088|32068|32077|32057|0
1661751000000|2022-08-29 05:30:00|32081.5|32061.5|32082.5|32062.5|32093|32073|32077|32057|0
1661751300000|2022-08-29 05:35:00|32083|32063|32075|32055|32089|32069|32071.5|32051.5|0
1661751600000|2022-08-29 05:40:00|32076|32056|32058|32038|32078|32058|32058|32038|0
1661751900000|2022-08-29 05:45:00|32060|32040|32055.5|32035.5|32061.5|32041.5|32052|32032|0
1661752200000|2022-08-29 05:50:00|32056|32036|32050|32030|32057.5|32037.5|32046.5|32026.5|0
1661752500000|2022-08-29 05:55:00|32049.5|32029.5|32022.5|32002.5|32050|32030|32021|32001|0
1661752800000|2022-08-29 06:00:00|32024|32004|32044.5|32024.5|32061|32041|32023.5|32003.5|0
1661753100000|2022-08-29 06:05:00|32044|32024|32079|32059|32090|32070|32041.5|32021.5|0
1661753400000|2022-08-29 06:10:00|32079.5|32059.5|32073|32053|32088|32068|32071|32051|0
1661753700000|2022-08-29 06:15:00|32076|32056|32076.5|32056.5|32092.5|32072.5|32073|32053|0
1661754000000|2022-08-29 06:20:00|32076|32056|32071|32051|32079.5|32059.5|32064|32044|0
1661754300000|2022-08-29 06:25:00|32070.5|32050.5|32059|32039|32082|32062|32055|32035|0
1661754600000|2022-08-29 06:30:00|32059.5|32039.5|32075|32055|32079|32059|32058.5|32038.5|0
1661754900000|2022-08-29 06:35:00|32074.5|32054.5|32087|32067|32091|32071|32071.5|32051.5|0
1661755200000|2022-08-29 06:40:00|32086.5|32066.5|32099.5|32079.5|32103.5|32083.5|32085|32065|0
1661755500000|2022-08-29 06:45:00|32099|32079|32085|32065|32106.5|32086.5|32084.5|32064.5|0
1661755800000|2022-08-29 06:50:00|32085.5|32065.5|32094.5|32074.5|32095|32075|32084.5|32064.5|0
1661756100000|2022-08-29 06:55:00|32094|32074|32124.5|32104.5|32134|32114|32092.5|32072.5|0
1661756400000|2022-08-29 07:00:00|32125|32105|32167|32147|32174|32154|32112|32092|0
1661756700000|2022-08-29 07:05:00|32165.5|32145.5|32139.5|32119.5|32176.5|32156.5|32139|32119|0
1661757000000|2022-08-29 07:10:00|32138|32118|32128|32108|32153|32133|32123|32103|0
1661757300000|2022-08-29 07:15:00|32131|32111|32093|32073|32142|32122|32091|32071|0
1661757600000|2022-08-29 07:20:00|32091|32071|32055|32035|32091|32071|32029.5|32009.5|0
1661757900000|2022-08-29 07:25:00|32053|32033|32082.5|32062.5|32083|32063|32052|32032|0
1661758200000|2022-08-29 07:30:00|32082|32062|32120|32100|32125|32105|32080|32060|0
1661758500000|2022-08-29 07:35:00|32121.5|32101.5|32149.5|32129.5|32158.5|32138.5|32118|32098|0
1661758800000|2022-08-29 07:40:00|32150|32130|32103|32083|32150|32130|32098|32078|0
1661759100000|2022-08-29 07:45:00|32102|32082|32111.5|32091.5|32116|32096|32098|32078|0
1661759400000|2022-08-29 07:50:00|32112|32092|32128|32108|32137|32117|32098|32078|0
1661759700000|2022-08-29 07:55:00|32127|32107|32137|32117|32148|32128|32127|32107|0
1661760000000|2022-08-29 08:00:00|32136|32116|32118|32098|32149.5|32129.5|32109|32089|0
1661760300000|2022-08-29 08:05:00|32117.5|32097.5|32107|32087|32119|32099|32098|32078|0
1661760600000|2022-08-29 08:10:00|32108|32088|32091.5|32071.5|32108|32088|32088|32068|0
1661760900000|2022-08-29 08:15:00|32092|32072|32115|32095|32120|32100|32083|32063|0
1661761200000|2022-08-29 08:20:00|32116|32096|32086|32066|32134|32114|32086|32066|0
1661761500000|2022-08-29 08:25:00|32085|32065|32082.5|32062.5|32097|32077|32079.5|32059.5|0
1661761800000|2022-08-29 08:30:00|32081|32061|32074|32054|32100|32080|32074|32054|0
1661762100000|2022-08-29 08:35:00|32074.5|32054.5|32065|32045|32088|32068|32057.5|32037.5|0
1661762400000|2022-08-29 08:40:00|32065.5|32045.5|32068.5|32048.5|32072|32052|32049|32029|0
1661762700000|2022-08-29 08:45:00|32069.5|32049.5|32076|32056|32089|32069|32069.5|32049.5|0
1661763000000|2022-08-29 08:50:00|32077|32057|32049.5|32029.5|32079.5|32059.5|32049|32029|0
1661763300000|2022-08-29 08:55:00|32049|32029|32013|31993|32056.5|32036.5|32012.5|31992.5|0
1661763600000|2022-08-29 09:00:00|32013.5|31993.5|32010|31990|32026.5|32006.5|32005|31985|0
1661763900000|2022-08-29 09:05:00|32010.5|31990.5|32028|32008|32039|32019|32009.5|31989.5|0
1661764200000|2022-08-29 09:10:00|32028.5|32008.5|32052.5|32032.5|32053|32033|32028.5|32008.5|0
1661764500000|2022-08-29 09:15:00|32054.5|32034.5|32029|32009|32056|32036|32025|32005|0
1661764800000|2022-08-29 09:20:00|32028.5|32008.5|32037|32017|32047|32027|32027|32007|0
1661765100000|2022-08-29 09:25:00|32036|32016|32041.5|32021.5|32058.5|32038.5|32032|32012|0
1661765400000|2022-08-29 09:30:00|32043|32023|32025.5|32005.5|32051|32031|32021|32001|0
1661765700000|2022-08-29 09:35:00|32025|32005|32009.5|31989.5|32035|32015|32008.5|31988.5|0
1661766000000|2022-08-29 09:40:00|32009|31989|32012|31992|32020|32000|32005|31985|0
1661766300000|2022-08-29 09:45:00|32013|31993|31992|31972|32013|31993|31986.5|31966.5|0
1661766600000|2022-08-29 09:50:00|31992.5|31972.5|32011|31991|32015.5|31995.5|31990.5|31970.5|0
1661766900000|2022-08-29 09:55:00|32011.5|31991.5|32037|32017|32048.5|32028.5|32011.5|31991.5|0
1661767200000|2022-08-29 10:00:00|32036|32016|32037|32017|32048.5|32028.5|32033|32013|0
1661767500000|2022-08-29 10:05:00|32037.5|32017.5|32028|32008|32040.5|32020.5|32025|32005|0
1661767800000|2022-08-29 10:10:00|32027.5|32007.5|32007.5|31987.5|32037.5|32017.5|31997|31977|0
1661768100000|2022-08-29 10:15:00|32005|31985|32026.5|32006.5|32032|32012|32004|31984|0
1661768400000|2022-08-29 10:20:00|32026|32006|32036|32016|32040|32020|32020.5|32000.5|0
1661768700000|2022-08-29 10:25:00|32035|32015|32020|32000|32040|32020|32006|31986|0
1661769000000|2022-08-29 10:30:00|32021|32001|32048|32028|32050|32030|32021|32001|0
1661769300000|2022-08-29 10:35:00|32047.5|32027.5|32041|32021|32055|32035|32028.5|32008.5|0
1661769600000|2022-08-29 10:40:00|32042|32022|32036.5|32016.5|32052|32032|32035|32015|0
1661769900000|2022-08-29 10:45:00|32037|32017|32046|32026|32052|32032|32037|32017|0
1661770200000|2022-08-29 10:50:00|32047|32027|32056.5|32036.5|32057|32037|32037|32017|0
1661770500000|2022-08-29 10:55:00|32057|32037|32014.5|31994.5|32058|32038|32013.5|31993.5|0
1661770800000|2022-08-29 11:00:00|32016.5|31996.5|32012.5|31992.5|32027|32007|32010|31990|0
1661771100000|2022-08-29 11:05:00|32013|31993|31995|31975|32013.5|31993.5|31988.5|31968.5|0
1661771400000|2022-08-29 11:10:00|31993|31973|32013.5|31993.5|32014|31994|31988.5|31968.5|0
1661771700000|2022-08-29 11:15:00|32013|31993|32007|31987|32020.5|32000.5|32001.5|31981.5|0
1661772000000|2022-08-29 11:20:00|32008|31988|32022|32002|32024|32004|32003|31983|0
1661772300000|2022-08-29 11:25:00|32021.5|32001.5|32007|31987|32024.5|32004.5|32004.5|31984.5|0
1661772600000|2022-08-29 11:30:00|32007.5|31987.5|32004.5|31984.5|32027|32007|32001.5|31981.5|0
1661772900000|2022-08-29 11:35:00|32004|31984|32023|32003|32027|32007|32003|31983|0
1661773200000|2022-08-29 11:40:00|32023.5|32003.5|32019|31999|32031.5|32011.5|32013|31993|0
1661773500000|2022-08-29 11:45:00|32019.5|31999.5|32042|32022|32042.5|32022.5|32017|31997|0
1661773800000|2022-08-29 11:50:00|32044|32024|32033|32013|32047.5|32027.5|32028|32008|0
1661774100000|2022-08-29 11:55:00|32034.5|32014.5|32048.5|32028.5|32049|32029|32034|32014|0
1661774400000|2022-08-29 12:00:00|32046|32026|32042|32022|32047.5|32027.5|32031|32011|0
1661774700000|2022-08-29 12:05:00|32042.5|32022.5|32030|32010|32049|32029|32029|32009|0
1661775000000|2022-08-29 12:10:00|32029.5|32009.5|32017.5|31997.5|32032|32012|32009|31989|0
1661775300000|2022-08-29 12:15:00|32015.5|31995.5|32029|32009|32031.5|32011.5|32015|31995|0
1661775600000|2022-08-29 12:20:00|32028|32008|32044.5|32024.5|32048|32028|32028|32008|0
1661775900000|2022-08-29 12:25:00|32044|32024|32055|32035|32060|32040|32043.5|32023.5|0
1661776200000|2022-08-29 12:30:00|32055.5|32035.5|32080.5|32060.5|32084|32064|32053|32033|0
1661776500000|2022-08-29 12:35:00|32080|32060|32079|32059|32101|32081|32066|32046|0
1661776800000|2022-08-29 12:40:00|32078.5|32058.5|32060|32040|32079|32059|32057|32037|0
1661777100000|2022-08-29 12:45:00|32060.5|32040.5|32060|32040|32076|32056|32056|32036|0
1661777400000|2022-08-29 12:50:00|32059|32039|32046|32026|32068.5|32048.5|32044|32024|0
1661777700000|2022-08-29 12:55:00|32048|32028|32046|32026|32057.5|32037.5|32043|32023|0
1661778000000|2022-08-29 13:00:00|32047|32027|32053|32033|32063|32043|32040|32020|0
1661778300000|2022-08-29 13:05:00|32053.5|32033.5|32069|32049|32072|32052|32053.5|32033.5|0
1661778600000|2022-08-29 13:10:00|32070|32050|32056|32036|32081|32061|32049|32029|0
1661778900000|2022-08-29 13:15:00|32058.5|32038.5|32076|32056|32082.5|32062.5|32051|32031|0
1661779200000|2022-08-29 13:20:00|32076.5|32056.5|32080.5|32060.5|32086|32066|32073|32053|0
1661779500000|2022-08-29 13:25:00|32076|32056|32053|32033|32085.5|32065.5|32049|32029|0
1661779800000|2022-08-29 13:30:00|32054.5|32034.5|32097.5|32077.5|32097.5|32077.5|32001|31981|0
1661780100000|2022-08-29 13:35:00|32101|32081|32059.5|32039.5|32103|32083|32053|32033|0
1661780400000|2022-08-29 13:40:00|32060.5|32040.5|32055|32035|32099|32079|32037|32017|0
1661780700000|2022-08-29 13:45:00|32058|32038|32045.5|32025.5|32079|32059|32028|32008|0
1661781000000|2022-08-29 13:50:00|32043|32023|32090|32070|32106.5|32086.5|32043|32023|0
1661781300000|2022-08-29 13:55:00|32093|32073|32076|32056|32158.5|32138.5|32070.5|32050.5|0
1661781600000|2022-08-29 14:00:00|32073|32053|32052.5|32032.5|32084.5|32064.5|32040.5|32020.5|0
1661781900000|2022-08-29 14:05:00|32053|32033|32069|32049|32087|32067|32040.5|32020.5|0
1661782200000|2022-08-29 14:10:00|32070|32050|32083|32063|32114.5|32094.5|32063.5|32043.5|0
1661782500000|2022-08-29 14:15:00|32082|32062|32138.5|32118.5|32149|32129|32079.5|32059.5|0
1661782800000|2022-08-29 14:20:00|32134|32114|32139|32119|32164.5|32144.5|32123.5|32103.5|0
1661783100000|2022-08-29 14:25:00|32143.5|32123.5|32092|32072|32155.5|32135.5|32092|32072|0
1661783400000|2022-08-29 14:30:00|32088.5|32068.5|32069.5|32049.5|32126.5|32106.5|32055.5|32035.5|0
1661783700000|2022-08-29 14:35:00|32071|32051|32032.5|32012.5|32076|32056|32022|32002|0
1661784000000|2022-08-29 14:40:00|32033.5|32013.5|32052|32032|32060.5|32040.5|32011.5|31991.5|0
1661784300000|2022-08-29 14:45:00|32054.5|32034.5|32042|32022|32057|32037|32025.5|32005.5|0
1661784600000|2022-08-29 14:50:00|32044.5|32024.5|32005.5|31985.5|32053.5|32033.5|31980|31960|0
1661784900000|2022-08-29 14:55:00|32004.5|31984.5|32000|31980|32017.5|31997.5|31977.5|31957.5|0
1661785200000|2022-08-29 15:00:00|31995.5|31975.5|32063.5|32043.5|32076.5|32056.5|31995.5|31975.5|0
1661785500000|2022-08-29 15:05:00|32060.5|32040.5|32046.5|32026.5|32068|32048|32000.5|31980.5|0
1661785800000|2022-08-29 15:10:00|32047.5|32027.5|32045|32025|32057|32037|32023.5|32003.5|0
1661786100000|2022-08-29 15:15:00|32040.5|32020.5|32070.5|32050.5|32079.5|32059.5|32038.5|32018.5|0
1661786400000|2022-08-29 15:20:00|32071|32051|32098|32078|32111|32091|32058.5|32038.5|0
1661786700000|2022-08-29 15:25:00|32097.5|32077.5|32072|32052|32123.5|32103.5|32071|32051|0
1661787000000|2022-08-29 15:30:00|32073|32053|32128.5|32108.5|32139|32119|32056|32036|0
1661787300000|2022-08-29 15:35:00|32129.5|32109.5|32139.5|32119.5|32166|32146|32102.5|32082.5|0
1661787600000|2022-08-29 15:40:00|32137|32117|32085|32065|32137|32117|32085|32065|0
1661787900000|2022-08-29 15:45:00|32090|32070|32154.5|32134.5|32155|32135|32080.5|32060.5|0
1661788200000|2022-08-29 15:50:00|32153.5|32133.5|32157.5|32137.5|32165.5|32145.5|32135.5|32115.5|0
1661788500000|2022-08-29 15:55:00|32158|32138|32174|32154|32181|32161|32152.5|32132.5|0
1661788800000|2022-08-29 16:00:00|32174.5|32154.5|32222|32202|32227.5|32207.5|32174|32154|0
1661789100000|2022-08-29 16:05:00|32221.5|32201.5|32204.5|32184.5|32241.5|32221.5|32194.5|32174.5|0
1661789400000|2022-08-29 16:10:00|32205.5|32185.5|32198.5|32178.5|32225.5|32205.5|32182.5|32162.5|0
1661789700000|2022-08-29 16:15:00|32199|32179|32211.5|32191.5|32236.5|32216.5|32197|32177|0
1661790000000|2022-08-29 16:20:00|32207.5|32187.5|32189.5|32169.5|32220|32200|32183|32163|0
1661790300000|2022-08-29 16:25:00|32189|32169|32197|32177|32209|32189|32180|32160|0
1661790600000|2022-08-29 16:30:00|32196.5|32176.5|32155.5|32135.5|32199.5|32179.5|32153.5|32133.5|0
1661790900000|2022-08-29 16:35:00|32157.5|32137.5|32175|32155|32184|32164|32151.5|32131.5|0
1661791200000|2022-08-29 16:40:00|32176.3|32156.3|32208.8|32188.8|32210.3|32190.3|32175.3|32155.3|0
1661791500000|2022-08-29 16:45:00|32210.8|32190.8|32270.3|32250.3|32272.8|32252.8|32198.3|32178.3|0
1661791800000|2022-08-29 16:50:00|32270.8|32250.8|32288.8|32268.8|32310.3|32290.3|32261.8|32241.8|0
1661792100000|2022-08-29 16:55:00|32287.8|32267.8|32259.8|32239.8|32290.8|32270.8|32253.8|32233.8|0
1661792400000|2022-08-29 17:00:00|32259.3|32239.3|32260.8|32240.8|32288.3|32268.3|32258.3|32238.3|0
1661792700000|2022-08-29 17:05:00|32262.3|32242.3|32271.3|32251.3|32285.8|32265.8|32257.8|32237.8|0
1661793000000|2022-08-29 17:10:00|32273.3|32253.3|32246.3|32226.3|32277.3|32257.3|32233.3|32213.3|0
1661793300000|2022-08-29 17:15:00|32247.8|32227.8|32199.3|32179.3|32247.8|32227.8|32183.8|32163.8|0
1661793600000|2022-08-29 17:20:00|32202.3|32182.3|32198.8|32178.8|32218.3|32198.3|32188.3|32168.3|0
1661793900000|2022-08-29 17:25:00|32199.3|32179.3|32231.8|32211.8|32233.3|32213.3|32190.8|32170.8|0
1661794200000|2022-08-29 17:30:00|32226.8|32206.8|32255.8|32235.8|32259.3|32239.3|32225.3|32205.3|0
1661794500000|2022-08-29 17:35:00|32256.8|32236.8|32260.3|32240.3|32276.8|32256.8|32250.8|32230.8|0
1661794800000|2022-08-29 17:40:00|32258.8|32238.8|32312.8|32292.8|32318.3|32298.3|32248.8|32228.8|0
1661795100000|2022-08-29 17:45:00|32311.8|32291.8|32255.8|32235.8|32337.3|32317.3|32255.3|32235.3|0
1661795400000|2022-08-29 17:50:00|32254.3|32234.3|32255.8|32235.8|32275.8|32255.8|32251.8|32231.8|0
1661795700000|2022-08-29 17:55:00|32257.3|32237.3|32273.3|32253.3|32284.3|32264.3|32251.8|32231.8|0
1661796000000|2022-08-29 18:00:00|32275.3|32255.3|32240.8|32220.8|32277.3|32257.3|32238.3|32218.3|0
1661796300000|2022-08-29 18:05:00|32239.3|32219.3|32248.3|32228.3|32273.8|32253.8|32239.3|32219.3|0
1661796600000|2022-08-29 18:10:00|32243.3|32223.3|32225.3|32205.3|32260.8|32240.8|32223.3|32203.3|0
1661796900000|2022-08-29 18:15:00|32227.3|32207.3|32195.3|32175.3|32227.3|32207.3|32188.8|32168.8|0
1661797200000|2022-08-29 18:20:00|32196.3|32176.3|32200.3|32180.3|32203.3|32183.3|32183.3|32163.3|0
1661797500000|2022-08-29 18:25:00|32201.3|32181.3|32209.3|32189.3|32232.3|32212.3|32201.3|32181.3|0
1661797800000|2022-08-29 18:30:00|32208.3|32188.3|32248.3|32228.3|32248.3|32228.3|32207.3|32187.3|0
1661798100000|2022-08-29 18:35:00|32247.8|32227.8|32257.3|32237.3|32275.3|32255.3|32245.3|32225.3|0
1661798400000|2022-08-29 18:40:00|32258.3|32238.3|32271.8|32251.8|32278.8|32258.8|32256.8|32236.8|0
1661798700000|2022-08-29 18:45:00|32272.3|32252.3|32256.3|32236.3|32272.8|32252.8|32249.8|32229.8|0
1661799000000|2022-08-29 18:50:00|32253.3|32233.3|32228.8|32208.8|32257.3|32237.3|32220.3|32200.3|0
1661799300000|2022-08-29 18:55:00|32230.3|32210.3|32241.8|32221.8|32248.3|32228.3|32173.3|32153.3|0
1661799600000|2022-08-29 19:00:00|32244.8|32224.8|32281.8|32261.8|32315.3|32295.3|32241.8|32221.8|0
1661799900000|2022-08-29 19:05:00|32282.3|32262.3|32259.3|32239.3|32282.3|32262.3|32234.3|32214.3|0
1661800200000|2022-08-29 19:10:00|32262.3|32242.3|32280.8|32260.8|32288.3|32268.3|32238.3|32218.3|0
1661800500000|2022-08-29 19:15:00|32278.8|32258.8|32249.3|32229.3|32292.3|32272.3|32244.8|32224.8|0
1661800800000|2022-08-29 19:20:00|32249.6|32229.6|32244.6|32224.6|32255.1|32235.1|32229.1|32209.1|0
1661801100000|2022-08-29 19:25:00|32244.1|32224.1|32211.1|32191.1|32244.1|32224.1|32206.1|32186.1|0
1661801400000|2022-08-29 19:30:00|32210.6|32190.6|32225.1|32205.1|32237.1|32217.1|32192.1|32172.1|0
1661801700000|2022-08-29 19:35:00|32227.6|32207.6|32252.1|32232.1|32253.6|32233.6|32220.1|32200.1|0
1661802000000|2022-08-29 19:40:00|32250.1|32230.1|32249.6|32229.6|32261.1|32241.1|32226.6|32206.6|0
1661802300000|2022-08-29 19:45:00|32246.1|32226.1|32205.1|32185.1|32246.1|32226.1|32189.6|32169.6|0
1661802600000|2022-08-29 19:50:00|32203.6|32183.6|32159.1|32139.1|32203.6|32183.6|32138.6|32118.6|0
1661802900000|2022-08-29 19:55:00|32162.6|32142.6|32113.6|32093.6|32167.1|32147.1|32104.1|32084.1|0
1661803200000|2022-08-29 20:00:00|32108.5|32088.5|32122|32102|32132|32112|32106|32086|0
1661803500000|2022-08-29 20:05:00|32124|32104|32106.5|32086.5|32124|32104|32106.5|32086.5|0
1661803800000|2022-08-29 20:10:00|32107|32087|32122|32102|32124|32104|32107|32087|0
1661804100000|2022-08-29 20:15:00|32119|32099|32115.5|32095.5|32122|32102|32105.5|32085.5|0
1661804400000|2022-08-29 20:20:00|32117|32097|32112|32092|32121|32101|32112|32092|0
1661804700000|2022-08-29 20:25:00|32112.5|32092.5|32116.5|32096.5|32119|32099|32112.5|32092.5|0
1661805000000|2022-08-29 20:30:00|32116|32096|32116.5|32096.5|32119|32099|32112.5|32092.5|0
1661805300000|2022-08-29 20:35:00|32116|32096|32125|32105|32125|32105|32116|32096|0
1661805600000|2022-08-29 20:40:00|32125.5|32105.5|32140|32120|32140.5|32120.5|32124|32104|0
1661805900000|2022-08-29 20:45:00|32141|32121|32149|32129|32150|32130|32139|32119|0
1661806200000|2022-08-29 20:50:00|32149.5|32129.5|32150.5|32130.5|32151.5|32131.5|32145.5|32125.5|0
1661806500000|2022-08-29 20:55:00|32151|32131|32153|32133|32156|32136|32150|32130|0
1661806800000|2022-08-29 21:00:00|32154.1|32134.1|32151.9|32131.9|32155.1|32135.1|32150.2|32130.2|0
1661807100000|2022-08-29 21:05:00|32149.9|32129.9|32148.4|32128.4|32150.8|32130.8|32147.8|32127.8|0
1661807400000|2022-08-29 21:10:00|32147.8|32127.8|32147.7|32127.7|32150.2|32130.2|32147.2|32127.2|0
1661807700000|2022-08-29 21:15:00|32147.6|32127.6|32146.8|32126.8|32148.2|32128.2|32146|32126|0
1661808000000|2022-08-29 21:20:00|32144.9|32124.9|32149.1|32129.1|32149.1|32129.1|32144.9|32124.9|0
1661808300000|2022-08-29 21:25:00|32149.9|32129.9|32149.6|32129.6|32150|32130|32147.4|32127.4|0
1661808600000|2022-08-29 21:30:00|32150.1|32130.1|32150|32130|32150.3|32130.3|32148.1|32128.1|0
1661808900000|2022-08-29 21:35:00|32149.7|32129.7|32149.4|32129.4|32150|32130|32149.1|32129.1|0
1661809200000|2022-08-29 21:40:00|32149.1|32129.1|32148.7|32128.7|32151.3|32131.3|32146.3|32126.3|0
1661809500000|2022-08-29 21:45:00|32147.2|32127.2|32145|32125|32149.1|32129.1|32145|32125|0
1661809800000|2022-08-29 21:50:00|32143.8|32123.8|32146.4|32126.4|32146.7|32126.7|32143.8|32123.8|0
1661810100000|2022-08-29 21:55:00|32146|32126|32147.6|32127.6|32149.5|32129.5|32144.9|32124.9|0
1661810400000|2022-08-29 22:00:00|32151|32131|32159|32139|32159|32139|32147|32127|0
1661810700000|2022-08-29 22:05:00|32159.5|32139.5|32158|32138|32165.5|32145.5|32154|32134|0
1661811000000|2022-08-29 22:10:00|32158.5|32138.5|32155|32135|32165.5|32145.5|32152|32132|0
1661811300000|2022-08-29 22:15:00|32154|32134|32159|32139|32161.5|32141.5|32154|32134|0
1661811600000|2022-08-29 22:20:00|32159.5|32139.5|32153.5|32133.5|32160.5|32140.5|32148|32128|0
1661811900000|2022-08-29 22:25:00|32153|32133|32146|32126|32160|32140|32146|32126|0
1661812200000|2022-08-29 22:30:00|32146.5|32126.5|32149.5|32129.5|32152|32132|32144|32124|0
1661812500000|2022-08-29 22:35:00|32149|32129|32146.5|32126.5|32149.5|32129.5|32144|32124|0
1661812800000|2022-08-29 22:40:00|32146|32126|32147|32127|32148|32128|32145|32125|0
1661813100000|2022-08-29 22:45:00|32146.5|32126.5|32147.5|32127.5|32150|32130|32145.5|32125.5|0
1661813400000|2022-08-29 22:50:00|32147|32127|32145.5|32125.5|32148.5|32128.5|32144|32124|0
1661813700000|2022-08-29 22:55:00|32146|32126|32145.5|32125.5|32146|32126|32142|32122|0
1661814000000|2022-08-29 23:00:00|32146|32126|32146|32126|32151.5|32131.5|32145.5|32125.5|0
1661814300000|2022-08-29 23:05:00|32145.5|32125.5|32134.5|32114.5|32146|32126|32127.5|32107.5|0
1661814600000|2022-08-29 23:10:00|32135|32115|32140.5|32120.5|32142.5|32122.5|32132|32112|0
1661814900000|2022-08-29 23:15:00|32140|32120|32144.5|32124.5|32147|32127|32139|32119|0
1661815200000|2022-08-29 23:20:00|32145|32125|32150.5|32130.5|32151.5|32131.5|32145|32125|0
1661815500000|2022-08-29 23:25:00|32151|32131|32155|32135|32156|32136|32151|32131|0
1661815800000|2022-08-29 23:30:00|32155.5|32135.5|32155|32135|32159|32139|32148|32128|0
1661816100000|2022-08-29 23:35:00|32155.5|32135.5|32158.5|32138.5|32161|32141|32155|32135|0
1661816400000|2022-08-29 23:40:00|32159|32139|32182.5|32162.5|32183.5|32163.5|32158.5|32138.5|0
1661816700000|2022-08-29 23:45:00|32181.5|32161.5|32183|32163|32199.5|32179.5|32180|32160|0
1661817000000|2022-08-29 23:50:00|32183.5|32163.5|32175|32155|32190|32170|32172.5|32152.5|0
1661817300000|2022-08-29 23:55:00|32175.5|32155.5|32183.5|32163.5|32193|32173|32175.5|32155.5|0
1661817600000|2022-08-30 00:00:00|32186|32166|32156|32136|32193.5|32173.5|32153|32133|0
1661817900000|2022-08-30 00:05:00|32158|32138|32170|32150|32182.5|32162.5|32158|32138|0
1661818200000|2022-08-30 00:10:00|32171|32151|32151|32131|32177.5|32157.5|32148.5|32128.5|0
1661818500000|2022-08-30 00:15:00|32152|32132|32129|32109|32169.5|32149.5|32128.5|32108.5|0
1661818800000|2022-08-30 00:20:00|32129.5|32109.5|32126|32106|32132|32112|32114.5|32094.5|0
1661819100000|2022-08-30 00:25:00|32126.5|32106.5|32125|32105|32131.5|32111.5|32120|32100|0
1661819400000|2022-08-30 00:30:00|32124|32104|32108|32088|32130|32110|32105|32085|0
1661819700000|2022-08-30 00:35:00|32108.5|32088.5|32090.5|32070.5|32109|32089|32082|32062|0
1661820000000|2022-08-30 00:40:00|32092|32072|32103.5|32083.5|32104|32084|32088|32068|0
1661820300000|2022-08-30 00:45:00|32103|32083|32116|32096|32122.5|32102.5|32102|32082|0
1661820600000|2022-08-30 00:50:00|32115.5|32095.5|32126.5|32106.5|32129|32109|32115.5|32095.5|0
1661820900000|2022-08-30 00:55:00|32127|32107|32129|32109|32134|32114|32121.5|32101.5|0
1661821200000|2022-08-30 01:00:00|32131|32111|32129|32109|32133.5|32113.5|32125.5|32105.5|0
1661821500000|2022-08-30 01:05:00|32129.5|32109.5|32152|32132|32153|32133|32129.5|32109.5|0
1661821800000|2022-08-30 01:10:00|32150|32130|32152.5|32132.5|32158.5|32138.5|32145.5|32125.5|0
1661822100000|2022-08-30 01:15:00|32153|32133|32168|32148|32170.5|32150.5|32149|32129|0
1661822400000|2022-08-30 01:20:00|32169|32149|32176|32156|32181|32161|32165.5|32145.5|0
1661822700000|2022-08-30 01:25:00|32177|32157|32171|32151|32179|32159|32165|32145|0
1661823000000|2022-08-30 01:30:00|32169.5|32149.5|32159.5|32139.5|32171.5|32151.5|32153|32133|0
1661823300000|2022-08-30 01:35:00|32160|32140|32157|32137|32165.5|32145.5|32156.5|32136.5|0
1661823600000|2022-08-30 01:40:00|32156.5|32136.5|32140|32120|32160|32140|32134|32114|0
1661823900000|2022-08-30 01:45:00|32139.5|32119.5|32123.5|32103.5|32142|32122|32122.5|32102.5|0
1661824200000|2022-08-30 01:50:00|32121.5|32101.5|32118.5|32098.5|32122|32102|32102.5|32082.5|0
1661824500000|2022-08-30 01:55:00|32119|32099|32114|32094|32125|32105|32111|32091|0
1661824800000|2022-08-30 02:00:00|32115|32095|32095|32075|32118|32098|32092|32072|0
1661825100000|2022-08-30 02:05:00|32094.5|32074.5|32109|32089|32110|32090|32093|32073|0
1661825400000|2022-08-30 02:10:00|32108|32088|32114|32094|32121|32101|32107.5|32087.5|0
1661825700000|2022-08-30 02:15:00|32111.5|32091.5|32116|32096|32116|32096|32088.5|32068.5|0
1661826000000|2022-08-30 02:20:00|32117|32097|32132.5|32112.5|32132.5|32112.5|32113|32093|0
1661826300000|2022-08-30 02:25:00|32132|32112|32126|32106|32133.5|32113.5|32120.5|32100.5|0
1661826600000|2022-08-30 02:30:00|32125.5|32105.5|32125|32105|32130.5|32110.5|32116|32096|0
1661826900000|2022-08-30 02:35:00|32125.5|32105.5|32135.5|32115.5|32137.5|32117.5|32123|32103|0
1661827200000|2022-08-30 02:40:00|32136|32116|32133.5|32113.5|32142.5|32122.5|32129.5|32109.5|0
1661827500000|2022-08-30 02:45:00|32134|32114|32142|32122|32143|32123|32124|32104|0
1661827800000|2022-08-30 02:50:00|32142.5|32122.5|32149|32129|32154|32134|32139|32119|0
1661828100000|2022-08-30 02:55:00|32151|32131|32147.5|32127.5|32154|32134|32143.5|32123.5|0
1661828400000|2022-08-30 03:00:00|32148|32128|32145|32125|32148.5|32128.5|32140|32120|0
1661828700000|2022-08-30 03:05:00|32143|32123|32140|32120|32143.5|32123.5|32134.5|32114.5|0
1661829000000|2022-08-30 03:10:00|32140.5|32120.5|32134|32114|32142.5|32122.5|32134|32114|0
1661829300000|2022-08-30 03:15:00|32133.5|32113.5|32132.5|32112.5|32140|32120|32129|32109|0
1661829600000|2022-08-30 03:20:00|32133|32113|32149|32129|32154|32134|32133|32113|0
1661829900000|2022-08-30 03:25:00|32149.5|32129.5|32155.5|32135.5|32155.5|32135.5|32146|32126|0
1661830200000|2022-08-30 03:30:00|32157|32137|32150|32130|32157.5|32137.5|32149|32129|0
1661830500000|2022-08-30 03:35:00|32150.5|32130.5|32157|32137|32165|32145|32149.5|32129.5|0
1661830800000|2022-08-30 03:40:00|32156.5|32136.5|32172|32152|32180|32160|32156.5|32136.5|0
1661831100000|2022-08-30 03:45:00|32172.5|32152.5|32171|32151|32176|32156|32170|32150|0
1661831400000|2022-08-30 03:50:00|32170.5|32150.5|32174.5|32154.5|32174.5|32154.5|32164|32144|0
1661831700000|2022-08-30 03:55:00|32175|32155|32180|32160|32180|32160|32171|32151|0
1661832000000|2022-08-30 04:00:00|32179.5|32159.5|32178.5|32158.5|32182.5|32162.5|32175|32155|0
1661832300000|2022-08-30 04:05:00|32179|32159|32174|32154|32179.5|32159.5|32172.5|32152.5|0
1661832600000|2022-08-30 04:10:00|32174.5|32154.5|32177|32157|32181|32161|32173|32153|0
1661832900000|2022-08-30 04:15:00|32177.5|32157.5|32199|32179|32199|32179|32174|32154|0
1661833200000|2022-08-30 04:20:00|32197.5|32177.5|32200|32180|32214.5|32194.5|32196.5|32176.5|0
1661833500000|2022-08-30 04:25:00|32200.5|32180.5|32206|32186|32206|32186|32200|32180|0
1661833800000|2022-08-30 04:30:00|32205.5|32185.5|32214|32194|32219|32199|32203|32183|0
1661834100000|2022-08-30 04:35:00|32213.5|32193.5|32223|32203|32224|32204|32208.5|32188.5|0
1661834400000|2022-08-30 04:40:00|32222.5|32202.5|32210|32190|32223.5|32203.5|32208|32188|0
1661834700000|2022-08-30 04:45:00|32209|32189|32212|32192|32216.5|32196.5|32208.5|32188.5|0
1661835000000|2022-08-30 04:50:00|32211.5|32191.5|32202|32182|32212|32192|32201|32181|0
1661835300000|2022-08-30 04:55:00|32202.5|32182.5|32203.5|32183.5|32206|32186|32198|32178|0
1661835600000|2022-08-30 05:00:00|32204|32184|32192|32172|32207|32187|32190|32170|0
1661835900000|2022-08-30 05:05:00|32192.5|32172.5|32201.5|32181.5|32202.5|32182.5|32190.5|32170.5|0
1661836200000|2022-08-30 05:10:00|32202|32182|32209.5|32189.5|32210|32190|32195.5|32175.5|0
1661836500000|2022-08-30 05:15:00|32209|32189|32196|32176|32210.5|32190.5|32190.5|32170.5|0
1661836800000|2022-08-30 05:20:00|32195.5|32175.5|32196|32176|32201.5|32181.5|32188|32168|0
1661837100000|2022-08-30 05:25:00|32196.5|32176.5|32183|32163|32196.5|32176.5|32180.5|32160.5|0
1661837400000|2022-08-30 05:30:00|32182.5|32162.5|32188.5|32168.5|32191|32171|32181|32161|0
1661837700000|2022-08-30 05:35:00|32189|32169|32196|32176|32197|32177|32186.5|32166.5|0
1661838000000|2022-08-30 05:40:00|32195|32175|32191|32171|32200.5|32180.5|32186|32166|0
1661838300000|2022-08-30 05:45:00|32190|32170|32181|32161|32191|32171|32181|32161|0
1661838600000|2022-08-30 05:50:00|32182|32162|32183|32163|32184|32164|32173.5|32153.5|0
1661838900000|2022-08-30 05:55:00|32183.5|32163.5|32194.5|32174.5|32196|32176|32183|32163|0
1661839200000|2022-08-30 06:00:00|32194|32174|32182.5|32162.5|32202|32182|32175|32155|0
1661839500000|2022-08-30 06:05:00|32183|32163|32175.5|32155.5|32193|32173|32172|32152|0
1661839800000|2022-08-30 06:10:00|32176.5|32156.5|32174|32154|32183|32163|32164|32144|0
1661840100000|2022-08-30 06:15:00|32172|32152|32174|32154|32179.5|32159.5|32157|32137|0
1661840400000|2022-08-30 06:20:00|32174.5|32154.5|32196|32176|32196|32176|32170|32150|0
1661840700000|2022-08-30 06:25:00|32195|32175|32186.5|32166.5|32195.5|32175.5|32180.5|32160.5|0
1661841000000|2022-08-30 06:30:00|32188|32168|32174|32154|32193.5|32173.5|32173.5|32153.5|0
1661841300000|2022-08-30 06:35:00|32175.5|32155.5|32172|32152|32177.5|32157.5|32160.5|32140.5|0
1661841600000|2022-08-30 06:40:00|32172.5|32152.5|32194|32174|32200.5|32180.5|32172|32152|0
1661841900000|2022-08-30 06:45:00|32193.5|32173.5|32183|32163|32200|32180|32179|32159|0
1661842200000|2022-08-30 06:50:00|32184|32164|32179|32159|32184|32164|32165.5|32145.5|0
1661842500000|2022-08-30 06:55:00|32179.5|32159.5|32190|32170|32206|32186|32179.5|32159.5|0
1661842800000|2022-08-30 07:00:00|32193.5|32173.5|32195.5|32175.5|32205.5|32185.5|32178|32158|0
1661843100000|2022-08-30 07:05:00|32195|32175|32213|32193|32223|32203|32176|32156|0
1661843400000|2022-08-30 07:10:00|32214|32194|32225|32205|32228|32208|32209|32189|0
1661843700000|2022-08-30 07:15:00|32227|32207|32251|32231|32262|32242|32219|32199|0
1661844000000|2022-08-30 07:20:00|32255.5|32235.5|32252|32232|32259|32239|32243|32223|0
1661844300000|2022-08-30 07:25:00|32251.5|32231.5|32248.5|32228.5|32257|32237|32236|32216|0
1661844600000|2022-08-30 07:30:00|32246|32226|32281|32261|32282|32262|32241|32221|0
1661844900000|2022-08-30 07:35:00|32282|32262|32286|32266|32293.5|32273.5|32274|32254|0
1661845200000|2022-08-30 07:40:00|32286.5|32266.5|32305.5|32285.5|32306|32286|32281.5|32261.5|0
1661845500000|2022-08-30 07:45:00|32306|32286|32319|32299|32321.5|32301.5|32289|32269|0
1661845800000|2022-08-30 07:50:00|32318.5|32298.5|32304.5|32284.5|32327|32307|32300|32280|0
1661846100000|2022-08-30 07:55:00|32302|32282|32283|32263|32305|32285|32278.5|32258.5|0
1661846400000|2022-08-30 08:00:00|32283.5|32263.5|32349.5|32329.5|32361|32341|32283|32263|0
1661846700000|2022-08-30 08:05:00|32349|32329|32363|32343|32368.5|32348.5|32349|32329|0
1661847000000|2022-08-30 08:10:00|32364.5|32344.5|32355.5|32335.5|32370|32350|32354.5|32334.5|0
1661847300000|2022-08-30 08:15:00|32356|32336|32379|32359|32379.5|32359.5|32355.5|32335.5|0
1661847600000|2022-08-30 08:20:00|32377|32357|32343|32323|32377.5|32357.5|32342.5|32322.5|0
1661847900000|2022-08-30 08:25:00|32342.5|32322.5|32353|32333|32357.5|32337.5|32342.5|32322.5|0
1661848200000|2022-08-30 08:30:00|32358|32338|32326|32306|32358|32338|32326|32306|0
1661848500000|2022-08-30 08:35:00|32327.5|32307.5|32322|32302|32329.5|32309.5|32320.5|32300.5|0
1661848800000|2022-08-30 08:40:00|32321.5|32301.5|32318|32298|32323.5|32303.5|32313.5|32293.5|0
1661849100000|2022-08-30 08:45:00|32318.5|32298.5|32315.5|32295.5|32322|32302|32311|32291|0
1661849400000|2022-08-30 08:50:00|32315|32295|32319|32299|32331|32311|32312|32292|0
1661849700000|2022-08-30 08:55:00|32318|32298|32320.5|32300.5|32325|32305|32315.5|32295.5|0
1661850000000|2022-08-30 09:00:00|32321.5|32301.5|32309|32289|32330|32310|32307|32287|0
1661850300000|2022-08-30 09:05:00|32311|32291|32301|32281|32313|32293|32300.5|32280.5|0
1661850600000|2022-08-30 09:10:00|32302|32282|32303.5|32283.5|32310.5|32290.5|32300|32280|0
1661850900000|2022-08-30 09:15:00|32304|32284|32295|32275|32309.5|32289.5|32287|32267|0
1661851200000|2022-08-30 09:20:00|32294.5|32274.5|32315|32295|32318.5|32298.5|32290.5|32270.5|0
1661851500000|2022-08-30 09:25:00|32314.5|32294.5|32313|32293|32320|32300|32307|32287|0
1661851800000|2022-08-30 09:30:00|32314|32294|32346|32326|32351|32331|32310.5|32290.5|0
1661852100000|2022-08-30 09:35:00|32347|32327|32348.5|32328.5|32352|32332|32339|32319|0
1661852400000|2022-08-30 09:40:00|32348|32328|32341.5|32321.5|32349|32329|32336.5|32316.5|0
1661852700000|2022-08-30 09:45:00|32342|32322|32328.5|32308.5|32342|32322|32322|32302|0
1661853000000|2022-08-30 09:50:00|32328|32308|32347|32327|32347.5|32327.5|32325|32305|0
1661853300000|2022-08-30 09:55:00|32346.5|32326.5|32340|32320|32349|32329|32334|32314|0
1661853600000|2022-08-30 10:00:00|32340.5|32320.5|32338|32318|32344.5|32324.5|32327.5|32307.5|0
1661853900000|2022-08-30 10:05:00|32339|32319|32363|32343|32371|32351|32337.5|32317.5|0
1661854200000|2022-08-30 10:10:00|32362.5|32342.5|32348|32328|32365.5|32345.5|32341.5|32321.5|0
1661854500000|2022-08-30 10:15:00|32345|32325|32333.5|32313.5|32345|32325|32332|32312|0
1661854800000|2022-08-30 10:20:00|32334|32314|32330.5|32310.5|32342.5|32322.5|32328|32308|0
1661855100000|2022-08-30 10:25:00|32330|32310|32342.5|32322.5|32342.5|32322.5|32329|32309|0
1661855400000|2022-08-30 10:30:00|32343|32323|32345|32325|32351|32331|32336|32316|0
1661855700000|2022-08-30 10:35:00|32346|32326|32331|32311|32346|32326|32330.5|32310.5|0
1661856000000|2022-08-30 10:40:00|32331.5|32311.5|32328|32308|32333.5|32313.5|32326.5|32306.5|0
1661856300000|2022-08-30 10:45:00|32328.5|32308.5|32324|32304|32331|32311|32319.5|32299.5|0
1661856600000|2022-08-30 10:50:00|32322|32302|32330|32310|32332.5|32312.5|32322|32302|0
1661856900000|2022-08-30 10:55:00|32329.5|32309.5|32313|32293|32333|32313|32311.5|32291.5|0
1661857200000|2022-08-30 11:00:00|32313.5|32293.5|32332|32312|32334|32314|32312.5|32292.5|0
1661857500000|2022-08-30 11:05:00|32332.5|32312.5|32319.5|32299.5|32337|32317|32318.5|32298.5|0
1661857800000|2022-08-30 11:10:00|32319|32299|32320.5|32300.5|32326.5|32306.5|32310.5|32290.5|0
1661858100000|2022-08-30 11:15:00|32321.5|32301.5|32324|32304|32330.5|32310.5|32318.5|32298.5|0
1661858400000|2022-08-30 11:20:00|32324.5|32304.5|32307.5|32287.5|32326.5|32306.5|32305.5|32285.5|0
1661858700000|2022-08-30 11:25:00|32308|32288|32306.5|32286.5|32310.5|32290.5|32292.5|32272.5|0
1661859000000|2022-08-30 11:30:00|32305|32285|32309|32289|32316|32296|32303|32283|0
1661859300000|2022-08-30 11:35:00|32308.5|32288.5|32302.5|32282.5|32316|32296|32301|32281|0
1661859600000|2022-08-30 11:40:00|32303|32283|32313.5|32293.5|32314.5|32294.5|32302.5|32282.5|0
1661859900000|2022-08-30 11:45:00|32313|32293|32312|32292|32327|32307|32307|32287|0
1661860200000|2022-08-30 11:50:00|32312.5|32292.5|32283.5|32263.5|32313|32293|32277|32257|0
1661860500000|2022-08-30 11:55:00|32283|32263|32285|32265|32286.5|32266.5|32270.5|32250.5|0
1661860800000|2022-08-30 12:00:00|32288|32268|32313|32293|32313|32293|32284|32264|0
1661861100000|2022-08-30 12:05:00|32312.5|32292.5|32293|32273|32315|32295|32293|32273|0
1661861400000|2022-08-30 12:10:00|32292|32272|32302.5|32282.5|32309|32289|32289|32269|0
1661861700000|2022-08-30 12:15:00|32302|32282|32286|32266|32311|32291|32283.5|32263.5|0
1661862000000|2022-08-30 12:20:00|32287.5|32267.5|32265|32245|32287.5|32267.5|32259|32239|0
1661862300000|2022-08-30 12:25:00|32264.5|32244.5|32259|32239|32270.5|32250.5|32247|32227|0
1661862600000|2022-08-30 12:30:00|32257|32237|32219.5|32199.5|32257.5|32237.5|32216|32196|0
1661862900000|2022-08-30 12:35:00|32217.5|32197.5|32236|32216|32244|32224|32216|32196|0
1661863200000|2022-08-30 12:40:00|32236.5|32216.5|32237|32217|32246|32226|32215|32195|0
1661863500000|2022-08-30 12:45:00|32235|32215|32221|32201|32246|32226|32219|32199|0
1661863800000|2022-08-30 12:50:00|32219|32199|32221.5|32201.5|32233.5|32213.5|32210|32190|0
1661864100000|2022-08-30 12:55:00|32223.5|32203.5|32204|32184|32232|32212|32204|32184|0
1661864400000|2022-08-30 13:00:00|32202.5|32182.5|32209.5|32189.5|32221.5|32201.5|32197|32177|0
1661864700000|2022-08-30 13:05:00|32209|32189|32194.5|32174.5|32215|32195|32191|32171|0
1661865000000|2022-08-30 13:10:00|32197.5|32177.5|32210|32190|32215|32195|32190.5|32170.5|0
1661865300000|2022-08-30 13:15:00|32211.5|32191.5|32184.5|32164.5|32211.5|32191.5|32176|32156|0
1661865600000|2022-08-30 13:20:00|32183.5|32163.5|32205.5|32185.5|32205.5|32185.5|32177.5|32157.5|0
1661865900000|2022-08-30 13:25:00|32207.5|32187.5|32198|32178|32217|32197|32189.5|32169.5|0
1661866200000|2022-08-30 13:30:00|32197.5|32177.5|32192|32172|32213.5|32193.5|32141|32121|0
1661866500000|2022-08-30 13:35:00|32187.5|32167.5|32191.5|32171.5|32213|32193|32162.5|32142.5|0
1661866800000|2022-08-30 13:40:00|32192|32172|32114|32094|32195.5|32175.5|32106.5|32086.5|0
1661867100000|2022-08-30 13:45:00|32115|32095|32140.5|32120.5|32153.5|32133.5|32093.5|32073.5|0
1661867400000|2022-08-30 13:50:00|32140|32120|32078|32058|32140|32120|32074|32054|0
1661867700000|2022-08-30 13:55:00|32078.5|32058.5|32070.5|32050.5|32095.5|32075.5|32060.5|32040.5|0
1661868000000|2022-08-30 14:00:00|32076.5|32056.5|32058|32038|32109|32089|32048|32028|0
1661868300000|2022-08-30 14:05:00|32054.5|32034.5|31973|31953|32057.5|32037.5|31943.5|31923.5|0
1661868600000|2022-08-30 14:10:00|31972|31952|31955.5|31935.5|31977|31957|31929|31909|0
1661868900000|2022-08-30 14:15:00|31957|31937|31955|31935|31962.5|31942.5|31928.5|31908.5|0
1661869200000|2022-08-30 14:20:00|31955.5|31935.5|31927.5|31907.5|31970|31950|31916.5|31896.5|0
1661869500000|2022-08-30 14:25:00|31927|31907|31951.5|31931.5|31984|31964|31924|31904|0
1661869800000|2022-08-30 14:30:00|31947|31927|31827.5|31807.5|31962.5|31942.5|31826.5|31806.5|0
1661870100000|2022-08-30 14:35:00|31827|31807|31823|31803|31830.5|31810.5|31799.5|31779.5|0
1661870400000|2022-08-30 14:40:00|31825|31805|31786.5|31766.5|31826.5|31806.5|31776.5|31756.5|0
1661870700000|2022-08-30 14:45:00|31786|31766|31707|31687|31786|31766|31696|31676|0
1661871000000|2022-08-30 14:50:00|31709.5|31689.5|31759.5|31739.5|31763.5|31743.5|31698.5|31678.5|0
1661871300000|2022-08-30 14:55:00|31761.5|31741.5|31826.5|31806.5|31826.5|31806.5|31754.5|31734.5|0
1661871600000|2022-08-30 15:00:00|31823.5|31803.5|31852.5|31832.5|31862.5|31842.5|31806|31786|0
1661871900000|2022-08-30 15:05:00|31854.5|31834.5|31863|31843|31897.5|31877.5|31837.5|31817.5|0
1661872200000|2022-08-30 15:10:00|31860|31840|31827|31807|31868.5|31848.5|31800.5|31780.5|0
1661872500000|2022-08-30 15:15:00|31822|31802|31899|31879|31901|31881|31810.5|31790.5|0
1661872800000|2022-08-30 15:20:00|31897|31877|31858|31838|31905.5|31885.5|31844.5|31824.5|0
1661873100000|2022-08-30 15:25:00|31856.5|31836.5|31860|31840|31904|31884|31824.5|31804.5|0
1661873400000|2022-08-30 15:30:00|31855|31835|31920.5|31900.5|31929|31909|31836.5|31816.5|0
1661873700000|2022-08-30 15:35:00|31915|31895|31862.5|31842.5|31924|31904|31854.5|31834.5|0
1661874000000|2022-08-30 15:40:00|31864|31844|31872|31852|31894|31874|31836|31816|0
1661874300000|2022-08-30 15:45:00|31871.5|31851.5|31821.5|31801.5|31871.5|31851.5|31816|31796|0
1661874600000|2022-08-30 15:50:00|31822|31802|31862.5|31842.5|31873.5|31853.5|31813|31793|0
1661874900000|2022-08-30 15:55:00|31860|31840|31848|31828|31881.5|31861.5|31843.5|31823.5|0
1661875200000|2022-08-30 16:00:00|31849|31829|31858.5|31838.5|31894|31874|31835.5|31815.5|0
1661875500000|2022-08-30 16:05:00|31857.5|31837.5|31863|31843|31896.5|31876.5|31853|31833|0
1661875800000|2022-08-30 16:10:00|31860|31840|31895.5|31875.5|31896.5|31876.5|31837|31817|0
1661876100000|2022-08-30 16:15:00|31897|31877|31879|31859|31940|31920|31869|31849|0
1661876400000|2022-08-30 16:20:00|31874.5|31854.5|31862.5|31842.5|31883.5|31863.5|31854|31834|0
1661876700000|2022-08-30 16:25:00|31860|31840|31860|31840|31863.5|31843.5|31830.5|31810.5|0
1661877000000|2022-08-30 16:30:00|31858.5|31838.5|31803|31783|31862|31842|31803|31783|0
1661877300000|2022-08-30 16:35:00|31801.5|31781.5|31838|31818|31841.5|31821.5|31799.5|31779.5|0
1661877600000|2022-08-30 16:40:00|31839.5|31819.5|31796|31776|31839.5|31819.5|31794|31774|0
1661877900000|2022-08-30 16:45:00|31794|31774|31802.5|31782.5|31808.5|31788.5|31777|31757|0
1661878200000|2022-08-30 16:50:00|31806|31786|31825|31805|31833.5|31813.5|31802|31782|0
1661878500000|2022-08-30 16:55:00|31824.5|31804.5|31811|31791|31838|31818|31810|31790|0
1661878800000|2022-08-30 17:00:00|31809|31789|31813|31793|31825.5|31805.5|31798.5|31778.5|0
1661879100000|2022-08-30 17:05:00|31809.5|31789.5|31791.5|31771.5|31835|31815|31784.5|31764.5|0
1661879400000|2022-08-30 17:10:00|31788|31768|31741|31721|31800.5|31780.5|31738.5|31718.5|0
1661879700000|2022-08-30 17:15:00|31739|31719|31726.5|31706.5|31757|31737|31723.5|31703.5|0
1661880000000|2022-08-30 17:20:00|31727|31707|31716|31696|31735|31715|31708.5|31688.5|0
1661880300000|2022-08-30 17:25:00|31715.5|31695.5|31742.5|31722.5|31742.5|31722.5|31708|31688|0
1661880600000|2022-08-30 17:30:00|31742|31722|31736.5|31716.5|31769.5|31749.5|31729|31709|0
1661880900000|2022-08-30 17:35:00|31738.5|31718.5|31718.5|31698.5|31745|31725|31699|31679|0
1661881200000|2022-08-30 17:40:00|31718|31698|31660|31640|31729.5|31709.5|31659.5|31639.5|0
1661881500000|2022-08-30 17:45:00|31658.5|31638.5|31733|31713|31737|31717|31652|31632|0
1661881800000|2022-08-30 17:50:00|31727.5|31707.5|31761|31741|31777|31757|31719|31699|0
1661882100000|2022-08-30 17:55:00|31764.5|31744.5|31750.5|31730.5|31774|31754|31746|31726|0
1661882400000|2022-08-30 18:00:00|31751|31731|31782.5|31762.5|31785.5|31765.5|31727.5|31707.5|0
1661882700000|2022-08-30 18:05:00|31779.5|31759.5|31757|31737|31794.5|31774.5|31754.5|31734.5|0
1661883000000|2022-08-30 18:10:00|31758|31738|31778.5|31758.5|31795.5|31775.5|31755|31735|0
1661883300000|2022-08-30 18:15:00|31781|31761|31769|31749|31798|31778|31767|31747|0
1661883600000|2022-08-30 18:20:00|31770.5|31750.5|31774|31754|31789.5|31769.5|31750.5|31730.5|0
1661883900000|2022-08-30 18:25:00|31776.5|31756.5|31722.5|31702.5|31782|31762|31722.5|31702.5|0
1661884200000|2022-08-30 18:30:00|31723|31703|31775|31755|31787.5|31767.5|31723|31703|0
1661884500000|2022-08-30 18:35:00|31775.5|31755.5|31772|31752|31781.5|31761.5|31737|31717|0
1661884800000|2022-08-30 18:40:00|31774.5|31754.5|31723.5|31703.5|31783|31763|31716.5|31696.5|0
1661885100000|2022-08-30 18:45:00|31723|31703|31743.5|31723.5|31745|31725|31721|31701|0
1661885400000|2022-08-30 18:50:00|31744.5|31724.5|31743|31723|31753|31733|31726|31706|0
1661885700000|2022-08-30 18:55:00|31740.5|31720.5|31744.5|31724.5|31767.5|31747.5|31712|31692|0
1661886000000|2022-08-30 19:00:00|31743|31723|31786|31766|31825.5|31805.5|31735|31715|0
1661886300000|2022-08-30 19:05:00|31785|31765|31848|31828|31849.5|31829.5|31784|31764|0
1661886600000|2022-08-30 19:10:00|31849|31829|31871|31851|31890.5|31870.5|31841|31821|0
1661886900000|2022-08-30 19:15:00|31870.5|31850.5|31866|31846|31881.5|31861.5|31834.5|31814.5|0
1661887200000|2022-08-30 19:20:00|31865.5|31845.5|31868|31848|31873|31853|31830|31810|0
1661887500000|2022-08-30 19:25:00|31869|31849|31829.5|31809.5|31871.5|31851.5|31824|31804|0
1661887800000|2022-08-30 19:30:00|31834|31814|31785|31765|31834|31814|31754.5|31734.5|0
1661888100000|2022-08-30 19:35:00|31790|31770|31813|31793|31818.5|31798.5|31784.5|31764.5|0
1661888400000|2022-08-30 19:40:00|31812|31792|31826.5|31806.5|31856|31836|31809|31789|0
1661888700000|2022-08-30 19:45:00|31832|31812|31759.5|31739.5|31835|31815|31735.5|31715.5|0
1661889000000|2022-08-30 19:50:00|31774|31754|31755|31735|31800.5|31780.5|31733|31713|0
1661889300000|2022-08-30 19:55:00|31756|31736|31799.5|31779.5|31826|31806|31756|31736|0
1661889600000|2022-08-30 20:00:00|31804|31784|31772.9|31752.9|31804|31784|31762.9|31742.9|0
1661889900000|2022-08-30 20:05:00|31774.4|31754.4|31779.4|31759.4|31793.9|31773.9|31771.4|31751.4|0
1661890200000|2022-08-30 20:10:00|31780.4|31760.4|31808.9|31788.9|31831.4|31811.4|31777.4|31757.4|0
1661890500000|2022-08-30 20:15:00|31810.9|31790.9|31794.4|31774.4|31810.9|31790.9|31792.9|31772.9|0
1661890800000|2022-08-30 20:20:00|31793.9|31773.9|31781.4|31761.4|31795.9|31775.9|31781.4|31761.4|0
1661891100000|2022-08-30 20:25:00|31782.4|31762.4|31798.9|31778.9|31799.9|31779.9|31782.4|31762.4|0
1661891400000|2022-08-30 20:30:00|31799.4|31779.4|31806.9|31786.9|31806.9|31786.9|31798.4|31778.4|0
1661891700000|2022-08-30 20:35:00|31807.4|31787.4|31796.9|31776.9|31808.4|31788.4|31796.9|31776.9|0
1661892000000|2022-08-30 20:40:00|31797.4|31777.4|31788.4|31768.4|31804.9|31784.9|31788.4|31768.4|0
1661892300000|2022-08-30 20:45:00|31787.9|31767.9|31784.9|31764.9|31799.9|31779.9|31779.9|31759.9|0
1661892600000|2022-08-30 20:50:00|31782.9|31762.9|31786.9|31766.9|31787.9|31767.9|31768.9|31748.9|0
1661892900000|2022-08-30 20:55:00|31786.4|31766.4|31788.9|31768.9|31794.4|31774.4|31783.4|31763.4|0
1661893200000|2022-08-30 21:00:00|31788.2|31768.2|31784.2|31764.2|31789.5|31769.5|31784.2|31764.2|0
1661893500000|2022-08-30 21:05:00|31784.1|31764.1|31779.2|31759.2|31787.1|31767.1|31779.2|31759.2|0
1661893800000|2022-08-30 21:10:00|31777.2|31757.2|31774.2|31754.2|31777.5|31757.5|31774.2|31754.2|0
1661894100000|2022-08-30 21:15:00|31774.1|31754.1|31779.1|31759.1|31780.9|31760.9|31774.1|31754.1|0
1661894400000|2022-08-30 21:20:00|31779.2|31759.2|31779|31759|31779.8|31759.8|31776|31756|0
1661894700000|2022-08-30 21:25:00|31778.7|31758.7|31781.6|31761.6|31782|31762|31778.7|31758.7|0
1661895000000|2022-08-30 21:30:00|31781.4|31761.4|31777.1|31757.1|31781.4|31761.4|31776.7|31756.7|0
1661895300000|2022-08-30 21:35:00|31776.4|31756.4|31775.5|31755.5|31777.3|31757.3|31775.5|31755.5|0
1661895600000|2022-08-30 21:40:00|31776.2|31756.2|31779.5|31759.5|31779.5|31759.5|31776.2|31756.2|0
1661895900000|2022-08-30 21:45:00|31779.8|31759.8|31777.9|31757.9|31780.8|31760.8|31777.6|31757.6|0
1661896200000|2022-08-30 21:50:00|31778.5|31758.5|31778.2|31758.2|31778.8|31758.8|31776.5|31756.5|0
1661896500000|2022-08-30 21:55:00|31780.5|31760.5|31782.1|31762.1|31782.5|31762.5|31778.6|31758.6|0
1661896800000|2022-08-30 22:00:00|31784.9|31764.9|31769.4|31749.4|31793.9|31773.9|31764.9|31744.9|0
1661897100000|2022-08-30 22:05:00|31769.9|31749.9|31766.4|31746.4|31774.4|31754.4|31757.9|31737.9|0
1661897400000|2022-08-30 22:10:00|31766.9|31746.9|31768.4|31748.4|31776.9|31756.9|31764.9|31744.9|0
1661897700000|2022-08-30 22:15:00|31767.9|31747.9|31769.4|31749.4|31770.9|31750.9|31757.9|31737.9|0
1661898000000|2022-08-30 22:20:00|31769.9|31749.9|31764.9|31744.9|31769.9|31749.9|31758.9|31738.9|0
1661898300000|2022-08-30 22:25:00|31765.4|31745.4|31761.9|31741.9|31769.4|31749.4|31760.4|31740.4|0
1661898600000|2022-08-30 22:30:00|31762.4|31742.4|31775.9|31755.9|31781.9|31761.9|31762.4|31742.4|0
1661898900000|2022-08-30 22:35:00|31775.4|31755.4|31784.4|31764.4|31787.4|31767.4|31768.9|31748.9|0
1661899200000|2022-08-30 22:40:00|31784.9|31764.9|31791.9|31771.9|31791.9|31771.9|31782.9|31762.9|0
1661899500000|2022-08-30 22:45:00|31791.4|31771.4|31791.9|31771.9|31794.4|31774.4|31784.9|31764.9|0
1661899800000|2022-08-30 22:50:00|31793.9|31773.9|31792.9|31772.9|31800.9|31780.9|31792.4|31772.4|0
1661900100000|2022-08-30 22:55:00|31791.9|31771.9|31795.9|31775.9|31798.4|31778.4|31786.9|31766.9|0
1661900400000|2022-08-30 23:00:00|31795.4|31775.4|31793.4|31773.4|31801.4|31781.4|31791.9|31771.9|0
1661900700000|2022-08-30 23:05:00|31793.9|31773.9|31790.9|31770.9|31794.9|31774.9|31788.9|31768.9|0
1661901000000|2022-08-30 23:10:00|31791.4|31771.4|31776.9|31756.9|31793.9|31773.9|31770.4|31750.4|0
1661901300000|2022-08-30 23:15:00|31777.4|31757.4|31773.9|31753.9|31781.4|31761.4|31773.9|31753.9|0
1661901600000|2022-08-30 23:20:00|31774.4|31754.4|31777.4|31757.4|31777.4|31757.4|31772.9|31752.9|0
1661901900000|2022-08-30 23:25:00|31777.9|31757.9|31778.4|31758.4|31779.9|31759.9|31769.9|31749.9|0
1661902200000|2022-08-30 23:30:00|31777.9|31757.9|31761.4|31741.4|31778.9|31758.9|31752.9|31732.9|0
1661902500000|2022-08-30 23:35:00|31758.4|31738.4|31764.9|31744.9|31771.9|31751.9|31756.9|31736.9|0
1661902800000|2022-08-30 23:40:00|31763.9|31743.9|31772.9|31752.9|31775.9|31755.9|31763.9|31743.9|0
1661903100000|2022-08-30 23:45:00|31770.9|31750.9|31771.9|31751.9|31776.4|31756.4|31767.9|31747.9|0
1661903400000|2022-08-30 23:50:00|31772.4|31752.4|31769.9|31749.9|31776.9|31756.9|31764.9|31744.9|0
1661903700000|2022-08-30 23:55:00|31770.4|31750.4|31789.9|31769.9|31790.9|31770.9|31768.9|31748.9|0
1661904000000|2022-08-31 00:00:00|31790.9|31770.9|31795.4|31775.4|31796.9|31776.9|31777.9|31757.9|0
1661904300000|2022-08-31 00:05:00|31794.9|31774.9|31826.9|31806.9|31828.4|31808.4|31787.4|31767.4|0
1661904600000|2022-08-31 00:10:00|31827.9|31807.9|31815.9|31795.9|31831.9|31811.9|31811.9|31791.9|0
1661904900000|2022-08-31 00:15:00|31817.9|31797.9|31815.4|31795.4|31817.9|31797.9|31804.4|31784.4|0
1661905200000|2022-08-31 00:20:00|31815.9|31795.9|31830.4|31810.4|31831.9|31811.9|31815.4|31795.4|0
1661905500000|2022-08-31 00:25:00|31829.9|31809.9|31831.4|31811.4|31837.9|31817.9|31822.9|31802.9|0
1661905800000|2022-08-31 00:30:00|31831.9|31811.9|31831.9|31811.9|31844.4|31824.4|31827.9|31807.9|0
1661906100000|2022-08-31 00:35:00|31830.4|31810.4|31834.4|31814.4|31834.4|31814.4|31819.4|31799.4|0
1661906400000|2022-08-31 00:40:00|31832.9|31812.9|31865.9|31845.9|31868.9|31848.9|31832.9|31812.9|0
1661906700000|2022-08-31 00:45:00|31864.4|31844.4|31868.9|31848.9|31877.4|31857.4|31862.4|31842.4|0
1661907000000|2022-08-31 00:50:00|31868.4|31848.4|31864.9|31844.9|31869.9|31849.9|31862.4|31842.4|0
1661907300000|2022-08-31 00:55:00|31865.4|31845.4|31865.9|31845.9|31867.9|31847.9|31861.9|31841.9|0
1661907600000|2022-08-31 01:00:00|31863.9|31843.9|31854.9|31834.9|31869.9|31849.9|31852.9|31832.9|0
1661907900000|2022-08-31 01:05:00|31855.4|31835.4|31860.9|31840.9|31862.4|31842.4|31848.9|31828.9|0
1661908200000|2022-08-31 01:10:00|31860.4|31840.4|31866.9|31846.9|31866.9|31846.9|31854.4|31834.4|0
1661908500000|2022-08-31 01:15:00|31866.4|31846.4|31859.9|31839.9|31866.4|31846.4|31849.9|31829.9|0
1661908800000|2022-08-31 01:20:00|31860.4|31840.4|31854.9|31834.9|31865.9|31845.9|31850.4|31830.4|0
1661909100000|2022-08-31 01:25:00|31855.4|31835.4|31858.9|31838.9|31864.4|31844.4|31855.4|31835.4|0
1661909400000|2022-08-31 01:30:00|31859.4|31839.4|31884.9|31864.9|31885.9|31865.9|31859.4|31839.4|0
1661909700000|2022-08-31 01:35:00|31883.9|31863.9|31882.4|31862.4|31889.9|31869.9|31877.9|31857.9|0
1661910000000|2022-08-31 01:40:00|31883.9|31863.9|31879.9|31859.9|31894.4|31874.4|31878.9|31858.9|0
1661910300000|2022-08-31 01:45:00|31880.4|31860.4|31874.9|31854.9|31881.4|31861.4|31869.9|31849.9|0
1661910600000|2022-08-31 01:50:00|31875.9|31855.9|31862.9|31842.9|31877.4|31857.4|31862.9|31842.9|0
1661910900000|2022-08-31 01:55:00|31863.4|31843.4|31867.9|31847.9|31873.9|31853.9|31862.9|31842.9|0
1661911200000|2022-08-31 02:00:00|31868.9|31848.9|31884.9|31864.9|31885.9|31865.9|31867.4|31847.4|0
1661911500000|2022-08-31 02:05:00|31884.4|31864.4|31883.4|31863.4|31888.4|31868.4|31876.9|31856.9|0
1661911800000|2022-08-31 02:10:00|31882.9|31862.9|31876.9|31856.9|31882.9|31862.9|31870.9|31850.9|0
1661912100000|2022-08-31 02:15:00|31879.9|31859.9|31884.9|31864.9|31885.9|31865.9|31874.4|31854.4|0
1661912400000|2022-08-31 02:20:00|31884.4|31864.4|31875.9|31855.9|31887.4|31867.4|31873.9|31853.9|0
1661912700000|2022-08-31 02:25:00|31875.4|31855.4|31882.9|31862.9|31884.9|31864.9|31872.4|31852.4|0
1661913000000|2022-08-31 02:30:00|31882.4|31862.4|31885.9|31865.9|31893.9|31873.9|31882.4|31862.4|0
1661913300000|2022-08-31 02:35:00|31885.4|31865.4|31907.4|31887.4|31913.4|31893.4|31882.9|31862.9|0
1661913600000|2022-08-31 02:40:00|31906.9|31886.9|31894.9|31874.9|31906.9|31886.9|31894.9|31874.9|0
1661913900000|2022-08-31 02:45:00|31895.9|31875.9|31899.9|31879.9|31903.9|31883.9|31895.9|31875.9|0
1661914200000|2022-08-31 02:50:00|31900.4|31880.4|31897.9|31877.9|31906.4|31886.4|31897.9|31877.9|0
1661914500000|2022-08-31 02:55:00|31897.4|31877.4|31896.4|31876.4|31903.4|31883.4|31890.9|31870.9|0
1661914800000|2022-08-31 03:00:00|31895.9|31875.9|31896.4|31876.4|31899.9|31879.9|31888.4|31868.4|0
1661915100000|2022-08-31 03:05:00|31896.9|31876.9|31899.9|31879.9|31902.4|31882.4|31894.9|31874.9|0
1661915400000|2022-08-31 03:10:00|31900.4|31880.4|31912.4|31892.4|31915.4|31895.4|31898.4|31878.4|0
1661915700000|2022-08-31 03:15:00|31912.9|31892.9|31906.9|31886.9|31912.9|31892.9|31903.9|31883.9|0
1661916000000|2022-08-31 03:20:00|31907.4|31887.4|31952.9|31932.9|31968.4|31948.4|31905.4|31885.4|0
1661916300000|2022-08-31 03:25:00|31952.4|31932.4|31955.9|31935.9|31956.9|31936.9|31940.9|31920.9|0
1661916600000|2022-08-31 03:30:00|31956.4|31936.4|31963.9|31943.9|31966.4|31946.4|31947.9|31927.9|0
1661916900000|2022-08-31 03:35:00|31963.4|31943.4|31963.9|31943.9|31973.9|31953.9|31959.9|31939.9|0
1661917200000|2022-08-31 03:40:00|31963.4|31943.4|31949.9|31929.9|31963.4|31943.4|31947.9|31927.9|0
1661917500000|2022-08-31 03:45:00|31950.4|31930.4|31944.9|31924.9|31951.4|31931.4|31943.9|31923.9|0
1661917800000|2022-08-31 03:50:00|31945.4|31925.4|31942.9|31922.9|31945.9|31925.9|31940.4|31920.4|0
1661918100000|2022-08-31 03:55:00|31942.4|31922.4|31948.9|31928.9|31950.4|31930.4|31939.9|31919.9|0
1661918400000|2022-08-31 04:00:00|31949.9|31929.9|31957.9|31937.9|31960.4|31940.4|31946.9|31926.9|0
1661918700000|2022-08-31 04:05:00|31957.4|31937.4|31952.4|31932.4|31960.9|31940.9|31949.9|31929.9|0
1661919000000|2022-08-31 04:10:00|31951.9|31931.9|31956.9|31936.9|31958.9|31938.9|31949.9|31929.9|0
1661919300000|2022-08-31 04:15:00|31957.4|31937.4|31957.9|31937.9|31960.4|31940.4|31956.9|31936.9|0
1661919600000|2022-08-31 04:20:00|31955.9|31935.9|31958.9|31938.9|31960.4|31940.4|31955.9|31935.9|0
1661919900000|2022-08-31 04:25:00|31959.4|31939.4|31951.4|31931.4|31959.9|31939.9|31950.4|31930.4|0
1661920200000|2022-08-31 04:30:00|31950.9|31930.9|31966.9|31946.9|31966.9|31946.9|31945.9|31925.9|0
1661920500000|2022-08-31 04:35:00|31968.9|31948.9|31978.4|31958.4|31996.4|31976.4|31968.9|31948.9|0
1661920800000|2022-08-31 04:40:00|31978.9|31958.9|31979.9|31959.9|31985.9|31965.9|31976.4|31956.4|0
1661921100000|2022-08-31 04:45:00|31979.4|31959.4|31968.9|31948.9|31979.9|31959.9|31968.4|31948.4|0
1661921400000|2022-08-31 04:50:00|31968.4|31948.4|31964.9|31944.9|31970.9|31950.9|31962.4|31942.4|0
1661921700000|2022-08-31 04:55:00|31963.9|31943.9|31964.4|31944.4|31969.4|31949.4|31956.9|31936.9|0
1661922000000|2022-08-31 05:00:00|31965.9|31945.9|31951.9|31931.9|31968.4|31948.4|31951.4|31931.4|0
1661922300000|2022-08-31 05:05:00|31951.4|31931.4|31951.9|31931.9|31957.4|31937.4|31944.9|31924.9|0
1661922600000|2022-08-31 05:10:00|31951.4|31931.4|31966.4|31946.4|31969.4|31949.4|31950.9|31930.9|0
1661922900000|2022-08-31 05:15:00|31965.9|31945.9|31966.4|31946.4|31972.9|31952.9|31961.9|31941.9|0
1661923200000|2022-08-31 05:20:00|31966.9|31946.9|31977.9|31957.9|31978.4|31958.4|31959.4|31939.4|0
1661923500000|2022-08-31 05:25:00|31978.4|31958.4|31965.4|31945.4|31991.4|31971.4|31964.9|31944.9|0
1661923800000|2022-08-31 05:30:00|31964.9|31944.9|31962.4|31942.4|31966.9|31946.9|31957.4|31937.4|0
1661924100000|2022-08-31 05:35:00|31961.4|31941.4|31957.9|31937.9|31963.9|31943.9|31955.9|31935.9|0
1661924400000|2022-08-31 05:40:00|31957.4|31937.4|31938.4|31918.4|31957.4|31937.4|31935.9|31915.9|0
1661924700000|2022-08-31 05:45:00|31938.9|31918.9|31928.9|31908.9|31939.9|31919.9|31923.9|31903.9|0
1661925000000|2022-08-31 05:50:00|31929.4|31909.4|31939.9|31919.9|31946.9|31926.9|31928.9|31908.9|0
1661925300000|2022-08-31 05:55:00|31940.4|31920.4|31956.9|31936.9|31959.4|31939.4|31938.9|31918.9|0
1661925600000|2022-08-31 06:00:00|31955.9|31935.9|31950.9|31930.9|31979.9|31959.9|31942.9|31922.9|0
1661925900000|2022-08-31 06:05:00|31950.4|31930.4|31972.4|31952.4|31975.4|31955.4|31947.9|31927.9|0
1661926200000|2022-08-31 06:10:00|31971.9|31951.9|31974.4|31954.4|31981.9|31961.9|31965.9|31945.9|0
1661926500000|2022-08-31 06:15:00|31966.9|31946.9|31934.9|31914.9|31967.9|31947.9|31933.4|31913.4|0
1661926800000|2022-08-31 06:20:00|31935.4|31915.4|31932.9|31912.9|31945.9|31925.9|31928.9|31908.9|0
1661927100000|2022-08-31 06:25:00|31931.4|31911.4|31932.9|31912.9|31937.9|31917.9|31928.9|31908.9|0
1661927400000|2022-08-31 06:30:00|31932.4|31912.4|31928.4|31908.4|31933.9|31913.9|31915.9|31895.9|0
1661927700000|2022-08-31 06:35:00|31927.9|31907.9|31934.9|31914.9|31935.4|31915.4|31918.9|31898.9|0
1661928000000|2022-08-31 06:40:00|31933.9|31913.9|31921.9|31901.9|31933.9|31913.9|31911.9|31891.9|0
1661928300000|2022-08-31 06:45:00|31922.9|31902.9|31928.9|31908.9|31936.9|31916.9|31919.9|31899.9|0
1661928600000|2022-08-31 06:50:00|31928.4|31908.4|31926.4|31906.4|31936.4|31916.4|31920.9|31900.9|0
1661928900000|2022-08-31 06:55:00|31926.9|31906.9|31930.9|31910.9|31933.9|31913.9|31919.4|31899.4|0
1661929200000|2022-08-31 07:00:00|31935.9|31915.9|31935.4|31915.4|31951.9|31931.9|31922.9|31902.9|0
1661929500000|2022-08-31 07:05:00|31933.9|31913.9|31913.9|31893.9|31941.9|31921.9|31896.9|31876.9|0
1661929800000|2022-08-31 07:10:00|31910.9|31890.9|31919.9|31899.9|31921.9|31901.9|31889.4|31869.4|0
1661930100000|2022-08-31 07:15:00|31918.4|31898.4|31937.4|31917.4|31941.9|31921.9|31918.4|31898.4|0
1661930400000|2022-08-31 07:20:00|31936.9|31916.9|31932.9|31912.9|31937.4|31917.4|31911.9|31891.9|0
1661930700000|2022-08-31 07:25:00|31933.4|31913.4|31902.9|31882.9|31935.9|31915.9|31892.9|31872.9|0
1661931000000|2022-08-31 07:30:00|31897.9|31877.9|31877.9|31857.9|31900.9|31880.9|31877.9|31857.9|0
1661931300000|2022-08-31 07:35:00|31880.9|31860.9|31874.4|31854.4|31892.4|31872.4|31854.9|31834.9|0
1661931600000|2022-08-31 07:40:00|31873.9|31853.9|31848.9|31828.9|31882.9|31862.9|31844.4|31824.4|0
1661931900000|2022-08-31 07:45:00|31846.9|31826.9|31827.9|31807.9|31846.9|31826.9|31819.4|31799.4|0
1661932200000|2022-08-31 07:50:00|31828.9|31808.9|31829.9|31809.9|31836.4|31816.4|31817.9|31797.9|0
1661932500000|2022-08-31 07:55:00|31829.4|31809.4|31823.9|31803.9|31851.4|31831.4|31823.4|31803.4|0
1661932800000|2022-08-31 08:00:00|31819.9|31799.9|31834.4|31814.4|31854.4|31834.4|31811.4|31791.4|0
1661933100000|2022-08-31 08:05:00|31832.9|31812.9|31809.4|31789.4|31837.9|31817.9|31807.4|31787.4|0
1661933400000|2022-08-31 08:10:00|31809.9|31789.9|31803.9|31783.9|31829.4|31809.4|31803.9|31783.9|0
1661933700000|2022-08-31 08:15:00|31806.4|31786.4|31831.9|31811.9|31836.9|31816.9|31801.9|31781.9|0
1661934000000|2022-08-31 08:20:00|31830.4|31810.4|31781.9|31761.9|31832.9|31812.9|31772.9|31752.9|0
1661934300000|2022-08-31 08:25:00|31782.4|31762.4|31783.4|31763.4|31787.4|31767.4|31755.9|31735.9|0
1661934600000|2022-08-31 08:30:00|31783.9|31763.9|31758.9|31738.9|31786.4|31766.4|31754.9|31734.9|0
1661934900000|2022-08-31 08:35:00|31757.9|31737.9|31784.9|31764.9|31786.9|31766.9|31751.9|31731.9|0
1661935200000|2022-08-31 08:40:00|31783.9|31763.9|31792.4|31772.4|31798.4|31778.4|31770.4|31750.4|0
1661935500000|2022-08-31 08:45:00|31793.4|31773.4|31814.4|31794.4|31823.9|31803.9|31792.9|31772.9|0
1661935800000|2022-08-31 08:50:00|31816.4|31796.4|31802.9|31782.9|31817.9|31797.9|31799.4|31779.4|0
1661936100000|2022-08-31 08:55:00|31802.4|31782.4|31782.9|31762.9|31812.4|31792.4|31777.9|31757.9|0
1661936400000|2022-08-31 09:00:00|31782.4|31762.4|31744.4|31724.4|31782.4|31762.4|31741.4|31721.4|0
1661936700000|2022-08-31 09:05:00|31743.9|31723.9|31729.4|31709.4|31749.9|31729.9|31722.9|31702.9|0
1661937000000|2022-08-31 09:10:00|31728.9|31708.9|31701.9|31681.9|31735.9|31715.9|31696.9|31676.9|0
1661937300000|2022-08-31 09:15:00|31702.4|31682.4|31718.4|31698.4|31730.9|31710.9|31697.9|31677.9|0
1661937600000|2022-08-31 09:20:00|31718.9|31698.9|31726.4|31706.4|31729.9|31709.9|31711.9|31691.9|0
1661937900000|2022-08-31 09:25:00|31723.9|31703.9|31699.9|31679.9|31727.9|31707.9|31696.4|31676.4|0
1661938200000|2022-08-31 09:30:00|31698.9|31678.9|31714.9|31694.9|31721.4|31701.4|31695.9|31675.9|0
1661938500000|2022-08-31 09:35:00|31713.9|31693.9|31697.9|31677.9|31729.4|31709.4|31692.9|31672.9|0
1661938800000|2022-08-31 09:40:00|31698.4|31678.4|31728.9|31708.9|31730.4|31710.4|31695.9|31675.9|0
1661939100000|2022-08-31 09:45:00|31730.4|31710.4|31703.4|31683.4|31733.4|31713.4|31690.9|31670.9|0
1661939400000|2022-08-31 09:50:00|31704.4|31684.4|31724.9|31704.9|31729.4|31709.4|31700.9|31680.9|0
1661939700000|2022-08-31 09:55:00|31721.4|31701.4|31707.9|31687.9|31722.4|31702.4|31697.9|31677.9|0
1661940000000|2022-08-31 10:00:00|31709.4|31689.4|31705.9|31685.9|31719.9|31699.9|31684.9|31664.9|0
1661940300000|2022-08-31 10:05:00|31704.4|31684.4|31708.4|31688.4|31720.4|31700.4|31696.9|31676.9|0
1661940600000|2022-08-31 10:10:00|31710.4|31690.4|31742.9|31722.9|31745.9|31725.9|31709.9|31689.9|0
1661940900000|2022-08-31 10:15:00|31744.9|31724.9|31743.9|31723.9|31757.4|31737.4|31734.9|31714.9|0
1661941200000|2022-08-31 10:20:00|31744.4|31724.4|31772.9|31752.9|31772.9|31752.9|31741.9|31721.9|0
1661941500000|2022-08-31 10:25:00|31768.9|31748.9|31768.9|31748.9|31780.4|31760.4|31761.9|31741.9|0
1661941800000|2022-08-31 10:30:00|31769.4|31749.4|31732.9|31712.9|31770.9|31750.9|31729.9|31709.9|0
1661942100000|2022-08-31 10:35:00|31733.4|31713.4|31774.9|31754.9|31778.4|31758.4|31731.9|31711.9|0
1661942400000|2022-08-31 10:40:00|31775.9|31755.9|31778.4|31758.4|31784.4|31764.4|31761.9|31741.9|0
1661942700000|2022-08-31 10:45:00|31776.9|31756.9|31797.4|31777.4|31798.9|31778.9|31763.4|31743.4|0
1661943000000|2022-08-31 10:50:00|31796.9|31776.9|31824.9|31804.9|31829.9|31809.9|31794.9|31774.9|0
1661943300000|2022-08-31 10:55:00|31823.9|31803.9|31781.9|31761.9|31824.4|31804.4|31781.9|31761.9|0
1661943600000|2022-08-31 11:00:00|31782.4|31762.4|31811.9|31791.9|31819.4|31799.4|31780.4|31760.4|0
1661943900000|2022-08-31 11:05:00|31811.4|31791.4|31788.4|31768.4|31814.9|31794.9|31784.9|31764.9|0
1661944200000|2022-08-31 11:10:00|31789.9|31769.9|31791.9|31771.9|31805.4|31785.4|31777.4|31757.4|0
1661944500000|2022-08-31 11:15:00|31792.4|31772.4|31829.9|31809.9|31831.9|31811.9|31782.9|31762.9|0
1661944800000|2022-08-31 11:20:00|31829.4|31809.4|31824.4|31804.4|31837.9|31817.9|31816.9|31796.9|0
1661945100000|2022-08-31 11:25:00|31830.9|31810.9|31807.4|31787.4|31830.9|31810.9|31799.9|31779.9|0
1661945400000|2022-08-31 11:30:00|31806.9|31786.9|31786.9|31766.9|31814.9|31794.9|31783.9|31763.9|0
1661945700000|2022-08-31 11:35:00|31788.4|31768.4|31772.9|31752.9|31800.9|31780.9|31771.9|31751.9|0
1661946000000|2022-08-31 11:40:00|31772.4|31752.4|31782.4|31762.4|31791.4|31771.4|31772.4|31752.4|0
1661946300000|2022-08-31 11:45:00|31782.9|31762.9|31768.9|31748.9|31784.9|31764.9|31766.9|31746.9|0
1661946600000|2022-08-31 11:50:00|31769.4|31749.4|31783.4|31763.4|31789.4|31769.4|31761.9|31741.9|0
1661946900000|2022-08-31 11:55:00|31781.9|31761.9|31802.4|31782.4|31804.4|31784.4|31780.4|31760.4|0
1661947200000|2022-08-31 12:00:00|31796.9|31776.9|31833.9|31813.9|31833.9|31813.9|31785.4|31765.4|0
1661947500000|2022-08-31 12:05:00|31833.4|31813.4|31830.9|31810.9|31847.9|31827.9|31822.9|31802.9|0
1661947800000|2022-08-31 12:10:00|31828.4|31808.4|31826.4|31806.4|31843.4|31823.4|31822.4|31802.4|0
1661948100000|2022-08-31 12:15:00|31826.9|31806.9|31852.9|31832.9|31868.9|31848.9|31826.9|31806.9|0
1661948400000|2022-08-31 12:20:00|31854.9|31834.9|31820.4|31800.4|31857.9|31837.9|31815.9|31795.9|0
1661948700000|2022-08-31 12:25:00|31819.9|31799.9|31832.9|31812.9|31839.9|31819.9|31812.9|31792.9|0
1661949000000|2022-08-31 12:30:00|31833.9|31813.9|31807.9|31787.9|31835.9|31815.9|31803.4|31783.4|0
1661949300000|2022-08-31 12:35:00|31806.9|31786.9|31817.9|31797.9|31832.4|31812.4|31801.9|31781.9|0
1661949600000|2022-08-31 12:40:00|31815.4|31795.4|31818.4|31798.4|31828.9|31808.9|31806.9|31786.9|0
1661949900000|2022-08-31 12:45:00|31820.4|31800.4|31857.4|31837.4|31857.4|31837.4|31812.9|31792.9|0
1661950200000|2022-08-31 12:50:00|31857.9|31837.9|31861.4|31841.4|31864.4|31844.4|31850.9|31830.9|0
1661950500000|2022-08-31 12:55:00|31863.9|31843.9|31854.9|31834.9|31868.9|31848.9|31847.9|31827.9|0
1661950800000|2022-08-31 13:00:00|31855.4|31835.4|31870.9|31850.9|31874.9|31854.9|31850.9|31830.9|0
1661951100000|2022-08-31 13:05:00|31871.4|31851.4|31871.9|31851.9|31878.9|31858.9|31861.9|31841.9|0
1661951400000|2022-08-31 13:10:00|31870.9|31850.9|31872.9|31852.9|31902.9|31882.9|31870.9|31850.9|0
1661951700000|2022-08-31 13:15:00|31872.4|31852.4|31867.9|31847.9|31874.9|31854.9|31849.9|31829.9|0
1661952000000|2022-08-31 13:20:00|31868.4|31848.4|31863.9|31843.9|31881.4|31861.4|31862.4|31842.4|0
1661952300000|2022-08-31 13:25:00|31861.9|31841.9|31800.4|31780.4|31863.9|31843.9|31800.4|31780.4|0
1661952600000|2022-08-31 13:30:00|31805.9|31785.9|31765.9|31745.9|31821.9|31801.9|31728.9|31708.9|0
1661952900000|2022-08-31 13:35:00|31755.4|31735.4|31800.9|31780.9|31808.4|31788.4|31737.4|31717.4|0
1661953200000|2022-08-31 13:40:00|31803.9|31783.9|31927.4|31907.4|31929.4|31909.4|31800.4|31780.4|0
1661953500000|2022-08-31 13:45:00|31914.9|31894.9|31921.4|31901.4|31970.9|31950.9|31884.4|31864.4|0
1661953800000|2022-08-31 13:50:00|31923.4|31903.4|31904.4|31884.4|31950.4|31930.4|31892.4|31872.4|0
1661954100000|2022-08-31 13:55:00|31903.4|31883.4|31828.9|31808.9|31904.9|31884.9|31825.4|31805.4|0
1661954400000|2022-08-31 14:00:00|31824.4|31804.4|31771.4|31751.4|31829.4|31809.4|31771.4|31751.4|0
1661954700000|2022-08-31 14:05:00|31772.4|31752.4|31753.9|31733.9|31794.4|31774.4|31753.9|31733.9|0
1661955000000|2022-08-31 14:10:00|31754.9|31734.9|31763.4|31743.4|31811.9|31791.9|31744.9|31724.9|0
1661955300000|2022-08-31 14:15:00|31760.9|31740.9|31775.9|31755.9|31775.9|31755.9|31710.9|31690.9|0
1661955600000|2022-08-31 14:20:00|31776.9|31756.9|31748.7|31728.7|31796.7|31776.7|31721.2|31701.2|0
1661955900000|2022-08-31 14:25:00|31750.7|31730.7|31731.7|31711.7|31784.2|31764.2|31709.7|31689.7|0
1661956200000|2022-08-31 14:30:00|31728.7|31708.7|31754.7|31734.7|31768.7|31748.7|31716.7|31696.7|0
1661956500000|2022-08-31 14:35:00|31753.7|31733.7|31728.7|31708.7|31795.7|31775.7|31718.2|31698.2|0
1661956800000|2022-08-31 14:40:00|31729.7|31709.7|31809.2|31789.2|31821.2|31801.2|31713.7|31693.7|0
1661957100000|2022-08-31 14:45:00|31807.7|31787.7|31828.2|31808.2|31841.7|31821.7|31794.2|31774.2|0
1661957400000|2022-08-31 14:50:00|31828.7|31808.7|31806.7|31786.7|31851.7|31831.7|31779.7|31759.7|0
1661957700000|2022-08-31 14:55:00|31799.7|31779.7|31767.7|31747.7|31806.7|31786.7|31757.7|31737.7|0
1661958000000|2022-08-31 15:00:00|31766.7|31746.7|31739.2|31719.2|31775.7|31755.7|31711.7|31691.7|0
1661958300000|2022-08-31 15:05:00|31741.7|31721.7|31719.7|31699.7|31741.7|31721.7|31680.2|31660.2|0
1661958600000|2022-08-31 15:10:00|31718.2|31698.2|31703.2|31683.2|31718.7|31698.7|31680.2|31660.2|0
1661958900000|2022-08-31 15:15:00|31700.7|31680.7|31737.7|31717.7|31739.2|31719.2|31678.7|31658.7|0
1661959200000|2022-08-31 15:20:00|31736.2|31716.2|31744.7|31724.7|31753.7|31733.7|31719.2|31699.2|0
1661959500000|2022-08-31 15:25:00|31745.2|31725.2|31715.7|31695.7|31767.2|31747.2|31707.7|31687.7|0
1661959800000|2022-08-31 15:30:00|31713.7|31693.7|31734.2|31714.2|31753.2|31733.2|31688.7|31668.7|0
1661960100000|2022-08-31 15:35:00|31729.7|31709.7|31764.7|31744.7|31797.7|31777.7|31728.2|31708.2|0
1661960400000|2022-08-31 15:40:00|31763.2|31743.2|31783.2|31763.2|31794.7|31774.7|31752.7|31732.7|0
1661960700000|2022-08-31 15:45:00|31784.7|31764.7|31775.2|31755.2|31792.7|31772.7|31763.7|31743.7|0
1661961000000|2022-08-31 15:50:00|31776.7|31756.7|31783.7|31763.7|31796.7|31776.7|31772.2|31752.2|0
1661961300000|2022-08-31 15:55:00|31785.7|31765.7|31817.2|31797.2|31835.7|31815.7|31784.7|31764.7|0
1661961600000|2022-08-31 16:00:00|31818.2|31798.2|31812.7|31792.7|31831.2|31811.2|31799.7|31779.7|0
1661961900000|2022-08-31 16:05:00|31813.7|31793.7|31789.2|31769.2|31817.7|31797.7|31774.7|31754.7|0
1661962200000|2022-08-31 16:10:00|31790.2|31770.2|31777.7|31757.7|31799.2|31779.2|31762.2|31742.2|0
1661962500000|2022-08-31 16:15:00|31775.2|31755.2|31792.7|31772.7|31819.2|31799.2|31775.2|31755.2|0
1661962800000|2022-08-31 16:20:00|31791.2|31771.2|31742.7|31722.7|31791.2|31771.2|31734.2|31714.2|0
1661963100000|2022-08-31 16:25:00|31743.7|31723.7|31752.2|31732.2|31759.7|31739.7|31735.2|31715.2|0
1661963400000|2022-08-31 16:30:00|31752.7|31732.7|31768.7|31748.7|31777.2|31757.2|31745.7|31725.7|0
1661963700000|2022-08-31 16:35:00|31769.7|31749.7|31742.7|31722.7|31777.2|31757.2|31727.7|31707.7|0
1661964000000|2022-08-31 16:40:00|31738|31718|31714|31694|31740.5|31720.5|31693.5|31673.5|0
1661964300000|2022-08-31 16:45:00|31712.5|31692.5|31734.5|31714.5|31740.5|31720.5|31708.5|31688.5|0
1661964600000|2022-08-31 16:50:00|31733.5|31713.5|31707.5|31687.5|31735.5|31715.5|31698|31678|0
1661964900000|2022-08-31 16:55:00|31708.5|31688.5|31721|31701|31721|31701|31686.5|31666.5|0
1661965200000|2022-08-31 17:00:00|31719.5|31699.5|31726.5|31706.5|31739.5|31719.5|31714.5|31694.5|0
1661965500000|2022-08-31 17:05:00|31723|31703|31745|31725|31755.5|31735.5|31719.5|31699.5|0
1661965800000|2022-08-31 17:10:00|31746|31726|31744.5|31724.5|31774|31754|31740.5|31720.5|0
1661966100000|2022-08-31 17:15:00|31746.5|31726.5|31704|31684|31748|31728|31698.5|31678.5|0
1661966400000|2022-08-31 17:20:00|31703.5|31683.5|31659.5|31639.5|31708|31688|31658.5|31638.5|0
1661966700000|2022-08-31 17:25:00|31657.5|31637.5|31669|31649|31677.5|31657.5|31634.5|31614.5|0
1661967000000|2022-08-31 17:30:00|31669.5|31649.5|31671.5|31651.5|31689|31669|31654.5|31634.5|0
1661967300000|2022-08-31 17:35:00|31670.5|31650.5|31638|31618|31681|31661|31636|31616|0
1661967600000|2022-08-31 17:40:00|31637.5|31617.5|31630|31610|31640.5|31620.5|31603.5|31583.5|0
1661967900000|2022-08-31 17:45:00|31630.5|31610.5|31610|31590|31647|31627|31609.5|31589.5|0
1661968200000|2022-08-31 17:50:00|31607.5|31587.5|31648.5|31628.5|31653|31633|31607.5|31587.5|0
1661968500000|2022-08-31 17:55:00|31646.5|31626.5|31650|31630|31659|31639|31637.5|31617.5|0
1661968800000|2022-08-31 18:00:00|31650.5|31630.5|31624|31604|31669.5|31649.5|31623.5|31603.5|0
1661969100000|2022-08-31 18:05:00|31620.5|31600.5|31671.5|31651.5|31684.5|31664.5|31605.5|31585.5|0
1661969400000|2022-08-31 18:10:00|31675.5|31655.5|31663.5|31643.5|31679.5|31659.5|31652.5|31632.5|0
1661969700000|2022-08-31 18:15:00|31668|31648|31646|31626|31680.5|31660.5|31641|31621|0
1661970000000|2022-08-31 18:20:00|31645.5|31625.5|31629|31609|31654|31634|31622.5|31602.5|0
1661970300000|2022-08-31 18:25:00|31628|31608|31630|31610|31656|31636|31628|31608|0
1661970600000|2022-08-31 18:30:00|31629|31609|31585|31565|31635|31615|31569|31549|0
1661970900000|2022-08-31 18:35:00|31584|31564|31560.5|31540.5|31587|31567|31558|31538|0
1661971200000|2022-08-31 18:40:00|31558.5|31538.5|31549.5|31529.5|31576|31556|31539|31519|0
1661971500000|2022-08-31 18:45:00|31543.5|31523.5|31567.5|31547.5|31591.5|31571.5|31533.5|31513.5|0
1661971800000|2022-08-31 18:50:00|31564.5|31544.5|31570.5|31550.5|31577|31557|31559.5|31539.5|0
1661972100000|2022-08-31 18:55:00|31572.5|31552.5|31581.5|31561.5|31582.5|31562.5|31546.5|31526.5|0
1661972400000|2022-08-31 19:00:00|31581|31561|31617|31597|31621.5|31601.5|31558.5|31538.5|0
1661972700000|2022-08-31 19:05:00|31619|31599|31631|31611|31660|31640|31598.5|31578.5|0
1661973000000|2022-08-31 19:10:00|31628|31608|31672|31652|31672|31652|31625.5|31605.5|0
1661973300000|2022-08-31 19:15:00|31670.5|31650.5|31682|31662|31723|31703|31670.5|31650.5|0
1661973600000|2022-08-31 19:20:00|31682.3|31662.3|31623.3|31603.3|31682.3|31662.3|31616.8|31596.8|0
1661973900000|2022-08-31 19:25:00|31625.3|31605.3|31630.8|31610.8|31641.8|31621.8|31612.3|31592.3|0
1661974200000|2022-08-31 19:30:00|31630.3|31610.3|31601.8|31581.8|31641.8|31621.8|31592.8|31572.8|0
1661974500000|2022-08-31 19:35:00|31600.3|31580.3|31645.8|31625.8|31647.8|31627.8|31586.3|31566.3|0
1661974800000|2022-08-31 19:40:00|31645.3|31625.3|31685.3|31665.3|31692.3|31672.3|31622.8|31602.8|0
1661975100000|2022-08-31 19:45:00|31684.8|31664.8|31665.3|31645.3|31709.8|31689.8|31653.3|31633.3|0
1661975400000|2022-08-31 19:50:00|31651.3|31631.3|31610.3|31590.3|31661.3|31641.3|31602.3|31582.3|0
1661975700000|2022-08-31 19:55:00|31600.8|31580.8|31529.8|31509.8|31620.3|31600.3|31528.3|31508.3|0
1661976000000|2022-08-31 20:00:00|31529.3|31509.3|31526.8|31506.8|31547.3|31527.3|31505.3|31485.3|0
1661976300000|2022-08-31 20:05:00|31526.3|31506.3|31545.8|31525.8|31549.3|31529.3|31522.3|31502.3|0
1661976600000|2022-08-31 20:10:00|31545.3|31525.3|31550.3|31530.3|31555.3|31535.3|31542.8|31522.8|0
1661976900000|2022-08-31 20:15:00|31549.3|31529.3|31552.8|31532.8|31553.3|31533.3|31539.8|31519.8|0
1661977200000|2022-08-31 20:20:00|31553.3|31533.3|31554.3|31534.3|31554.8|31534.8|31543.3|31523.3|0
1661977500000|2022-08-31 20:25:00|31553.8|31533.8|31560.8|31540.8|31561.3|31541.3|31543.3|31523.3|0
1661977800000|2022-08-31 20:30:00|31561.3|31541.3|31562.8|31542.8|31566.3|31546.3|31558.3|31538.3|0
1661978100000|2022-08-31 20:35:00|31563.3|31543.3|31568.3|31548.3|31568.8|31548.8|31563.3|31543.3|0
1661978400000|2022-08-31 20:40:00|31568.8|31548.8|31563.3|31543.3|31569.8|31549.8|31561.8|31541.8|0
1661978700000|2022-08-31 20:45:00|31562.8|31542.8|31563.8|31543.8|31563.8|31543.8|31550.8|31530.8|0
1661979000000|2022-08-31 20:50:00|31564.8|31544.8|31569.3|31549.3|31570.3|31550.3|31563.3|31543.3|0
1661979300000|2022-08-31 20:55:00|31568.8|31548.8|31560|31540|31573.8|31553.8|31560|31540|0
1661979600000|2022-08-31 21:00:00|31559.5|31539.5|31565.8|31545.8|31567.7|31547.7|31559.5|31539.5|0
1661979900000|2022-08-31 21:05:00|31560.8|31540.8|31563.9|31543.9|31568.3|31548.3|31560.3|31540.3|0
1661980200000|2022-08-31 21:10:00|31564.2|31544.2|31560.5|31540.5|31565.6|31545.6|31557.2|31537.2|0
1661980500000|2022-08-31 21:15:00|31560.6|31540.6|31555.1|31535.1|31561.3|31541.3|31555.1|31535.1|0
1661980800000|2022-08-31 21:20:00|31555|31535|31541.9|31521.9|31555|31535|31541.9|31521.9|0
1661981100000|2022-08-31 21:25:00|31541.7|31521.7|31547.2|31527.2|31547.3|31527.3|31540.9|31520.9|0
1661981400000|2022-08-31 21:30:00|31548|31528|31547.7|31527.7|31551.4|31531.4|31547.3|31527.3|0
1661981700000|2022-08-31 21:35:00|31547.4|31527.4|31539.9|31519.9|31548.8|31528.8|31538|31518|0
1661982000000|2022-08-31 21:40:00|31539.7|31519.7|31543.2|31523.2|31544.6|31524.6|31539.7|31519.7|0
1661982300000|2022-08-31 21:45:00|31543.8|31523.8|31539|31519|31543.8|31523.8|31537.9|31517.9|0
1661982600000|2022-08-31 21:50:00|31539.3|31519.3|31538.2|31518.2|31539.3|31519.3|31536.5|31516.5|0
1661982900000|2022-08-31 21:55:00|31538.3|31518.3|31544.5|31524.5|31544.7|31524.7|31537.4|31517.4|0
1661983200000|2022-08-31 22:00:00|31545.3|31525.3|31572.8|31552.8|31587.3|31567.3|31545.3|31525.3|0
1661983500000|2022-08-31 22:05:00|31574.8|31554.8|31573.3|31553.3|31577.3|31557.3|31567.8|31547.8|0
1661983800000|2022-08-31 22:10:00|31575.8|31555.8|31544.3|31524.3|31575.8|31555.8|31544.3|31524.3|0
1661984100000|2022-08-31 22:15:00|31545.3|31525.3|31536.3|31516.3|31553.3|31533.3|31533.3|31513.3|0
1661984400000|2022-08-31 22:20:00|31535.3|31515.3|31507.3|31487.3|31549.3|31529.3|31507.3|31487.3|0
1661984700000|2022-08-31 22:25:00|31509.3|31489.3|31506.8|31486.8|31516.3|31496.3|31493.3|31473.3|0
1661985000000|2022-08-31 22:30:00|31507.3|31487.3|31489.3|31469.3|31512.3|31492.3|31476.3|31456.3|0
1661985300000|2022-08-31 22:35:00|31488.8|31468.8|31476.8|31456.8|31494.8|31474.8|31476.8|31456.8|0
1661985600000|2022-08-31 22:40:00|31477.3|31457.3|31477.3|31457.3|31487.8|31467.8|31475.3|31455.3|0
1661985900000|2022-08-31 22:45:00|31476.8|31456.8|31489.3|31469.3|31490.3|31470.3|31476.8|31456.8|0
1661986200000|2022-08-31 22:50:00|31488.8|31468.8|31500.3|31480.3|31507.8|31487.8|31487.3|31467.3|0
1661986500000|2022-08-31 22:55:00|31499.8|31479.8|31499.3|31479.3|31505.3|31485.3|31492.3|31472.3|0
1661986800000|2022-08-31 23:00:00|31499.8|31479.8|31476.8|31456.8|31499.8|31479.8|31472.3|31452.3|0
1661987100000|2022-08-31 23:05:00|31477.3|31457.3|31472.8|31452.8|31479.3|31459.3|31464.3|31444.3|0
1661987400000|2022-08-31 23:10:00|31473.3|31453.3|31466.3|31446.3|31480.3|31460.3|31465.3|31445.3|0
1661987700000|2022-08-31 23:15:00|31466.8|31446.8|31442.8|31422.8|31472.3|31452.3|31440.3|31420.3|0
1661988000000|2022-08-31 23:20:00|31442.3|31422.3|31450.3|31430.3|31456.8|31436.8|31442.3|31422.3|0
1661988300000|2022-08-31 23:25:00|31448.3|31428.3|31421.8|31401.8|31448.3|31428.3|31421.3|31401.3|0
1661988600000|2022-08-31 23:30:00|31422.3|31402.3|31413.8|31393.8|31422.3|31402.3|31396.3|31376.3|0
1661988900000|2022-08-31 23:35:00|31413.3|31393.3|31406.3|31386.3|31425.3|31405.3|31403.8|31383.8|0
1661989200000|2022-08-31 23:40:00|31406.8|31386.8|31416.3|31396.3|31418.8|31398.8|31406.3|31386.3|0
1661989500000|2022-08-31 23:45:00|31417.3|31397.3|31432.3|31412.3|31433.8|31413.8|31415.8|31395.8|0
1661989800000|2022-08-31 23:50:00|31431.3|31411.3|31417.3|31397.3|31438.3|31418.3|31416.3|31396.3|0
1661990100000|2022-08-31 23:55:00|31417.8|31397.8|31435.8|31415.8|31447.3|31427.3|31413.8|31393.8|0
1661990400000|2022-09-01 00:00:00|31436.3|31416.3|31447.8|31427.8|31448.3|31428.3|31419.3|31399.3|0
1661990700000|2022-09-01 00:05:00|31448.3|31428.3|31454.8|31434.8|31462.3|31442.3|31446.3|31426.3|0
1661991000000|2022-09-01 00:10:00|31453.8|31433.8|31420.8|31400.8|31454.3|31434.3|31420.3|31400.3|0
1661991300000|2022-09-01 00:15:00|31424.8|31404.8|31422.3|31402.3|31438.3|31418.3|31416.8|31396.8|0
1661991600000|2022-09-01 00:20:00|31423.3|31403.3|31426.8|31406.8|31436.3|31416.3|31420.3|31400.3|0
1661991900000|2022-09-01 00:25:00|31427.8|31407.8|31437.3|31417.3|31443.8|31423.8|31425.3|31405.3|0
1661992200000|2022-09-01 00:30:00|31438.3|31418.3|31421.3|31401.3|31441.3|31421.3|31419.8|31399.8|0
1661992500000|2022-09-01 00:35:00|31422.8|31402.8|31409.3|31389.3|31432.3|31412.3|31407.3|31387.3|0
1661992800000|2022-09-01 00:40:00|31409.8|31389.8|31375.3|31355.3|31413.3|31393.3|31370.3|31350.3|0
1661993100000|2022-09-01 00:45:00|31374.8|31354.8|31387.3|31367.3|31392.8|31372.8|31364.3|31344.3|0
1661993400000|2022-09-01 00:50:00|31386.3|31366.3|31396.3|31376.3|31405.3|31385.3|31384.3|31364.3|0
1661993700000|2022-09-01 00:55:00|31398.3|31378.3|31405.3|31385.3|31406.8|31386.8|31391.8|31371.8|0
1661994000000|2022-09-01 01:00:00|31405.8|31385.8|31428.8|31408.8|31430.3|31410.3|31405.8|31385.8|0
1661994300000|2022-09-01 01:05:00|31429.8|31409.8|31422.3|31402.3|31429.8|31409.8|31415.8|31395.8|0
1661994600000|2022-09-01 01:10:00|31421.8|31401.8|31413.8|31393.8|31422.8|31402.8|31410.8|31390.8|0
1661994900000|2022-09-01 01:15:00|31413.3|31393.3|31428.3|31408.3|31438.3|31418.3|31412.3|31392.3|0
1661995200000|2022-09-01 01:20:00|31427.8|31407.8|31418.8|31398.8|31427.8|31407.8|31407.8|31387.8|0
1661995500000|2022-09-01 01:25:00|31419.8|31399.8|31416.8|31396.8|31426.3|31406.3|31415.3|31395.3|0
1661995800000|2022-09-01 01:30:00|31419.3|31399.3|31404.8|31384.8|31428.3|31408.3|31400.3|31380.3|0
1661996100000|2022-09-01 01:35:00|31404.3|31384.3|31406.3|31386.3|31414.3|31394.3|31396.3|31376.3|0
1661996400000|2022-09-01 01:40:00|31405.3|31385.3|31419.8|31399.8|31424.3|31404.3|31391.3|31371.3|0
1661996700000|2022-09-01 01:45:00|31419.3|31399.3|31408.3|31388.3|31426.8|31406.8|31405.3|31385.3|0
1661997000000|2022-09-01 01:50:00|31408.8|31388.8|31418.3|31398.3|31422.3|31402.3|31398.3|31378.3|0
1661997300000|2022-09-01 01:55:00|31418.8|31398.8|31422.8|31402.8|31426.8|31406.8|31413.3|31393.3|0
1661997600000|2022-09-01 02:00:00|31423.8|31403.8|31425.3|31405.3|31427.3|31407.3|31418.8|31398.8|0
1661997900000|2022-09-01 02:05:00|31424.8|31404.8|31419.3|31399.3|31429.3|31409.3|31416.3|31396.3|0
1661998200000|2022-09-01 02:10:00|31419.8|31399.8|31424.3|31404.3|31432.3|31412.3|31416.3|31396.3|0
1661998500000|2022-09-01 02:15:00|31424.8|31404.8|31423.3|31403.3|31427.8|31407.8|31422.8|31402.8|0
1661998800000|2022-09-01 02:20:00|31425.3|31405.3|31430.8|31410.8|31432.8|31412.8|31422.8|31402.8|0
1661999100000|2022-09-01 02:25:00|31431.3|31411.3|31430.3|31410.3|31447.3|31427.3|31429.3|31409.3|0
1661999400000|2022-09-01 02:30:00|31428.3|31408.3|31414.3|31394.3|31428.3|31408.3|31409.8|31389.8|0
1661999700000|2022-09-01 02:35:00|31414.8|31394.8|31410.8|31390.8|31419.8|31399.8|31410.8|31390.8|0
1662000000000|2022-09-01 02:40:00|31412.3|31392.3|31411.3|31391.3|31417.3|31397.3|31407.3|31387.3|0
1662000300000|2022-09-01 02:45:00|31412.3|31392.3|31415.3|31395.3|31418.3|31398.3|31409.3|31389.3|0
1662000600000|2022-09-01 02:50:00|31415.8|31395.8|31413.3|31393.3|31423.3|31403.3|31412.8|31392.8|0
1662000900000|2022-09-01 02:55:00|31412.8|31392.8|31422.3|31402.3|31422.3|31402.3|31406.3|31386.3|0
1662001200000|2022-09-01 03:00:00|31421.8|31401.8|31416.3|31396.3|31431.8|31411.8|31416.3|31396.3|0
1662001500000|2022-09-01 03:05:00|31416.8|31396.8|31416.8|31396.8|31423.3|31403.3|31411.3|31391.3|0
1662001800000|2022-09-01 03:10:00|31416.3|31396.3|31416.3|31396.3|31419.8|31399.8|31412.8|31392.8|0
1662002100000|2022-09-01 03:15:00|31416.8|31396.8|31422.3|31402.3|31422.8|31402.8|31415.8|31395.8|0
1662002400000|2022-09-01 03:20:00|31421.8|31401.8|31421.8|31401.8|31422.8|31402.8|31416.8|31396.8|0
1662002700000|2022-09-01 03:25:00|31420.3|31400.3|31417.3|31397.3|31420.3|31400.3|31413.3|31393.3|0
1662003000000|2022-09-01 03:30:00|31418.3|31398.3|31429.8|31409.8|31430.3|31410.3|31415.3|31395.3|0
1662003300000|2022-09-01 03:35:00|31430.8|31410.8|31416.3|31396.3|31430.8|31410.8|31415.8|31395.8|0
1662003600000|2022-09-01 03:40:00|31415.8|31395.8|31382.3|31362.3|31421.3|31401.3|31381.3|31361.3|0
1662003900000|2022-09-01 03:45:00|31381.8|31361.8|31383.3|31363.3|31395.8|31375.8|31378.3|31358.3|0
1662004200000|2022-09-01 03:50:00|31385.3|31365.3|31390.3|31370.3|31396.3|31376.3|31382.3|31362.3|0
1662004500000|2022-09-01 03:55:00|31388.8|31368.8|31389.8|31369.8|31395.3|31375.3|31387.3|31367.3|0
1662004800000|2022-09-01 04:00:00|31389.3|31369.3|31400.3|31380.3|31403.8|31383.8|31389.3|31369.3|0
1662005100000|2022-09-01 04:05:00|31401.3|31381.3|31405.8|31385.8|31411.8|31391.8|31401.3|31381.3|0
1662005400000|2022-09-01 04:10:00|31405.3|31385.3|31397.3|31377.3|31409.3|31389.3|31391.8|31371.8|0
1662005700000|2022-09-01 04:15:00|31397.8|31377.8|31401.3|31381.3|31405.3|31385.3|31395.3|31375.3|0
1662006000000|2022-09-01 04:20:00|31401.8|31381.8|31399.3|31379.3|31403.8|31383.8|31396.8|31376.8|0
1662006300000|2022-09-01 04:25:00|31399.8|31379.8|31403.3|31383.3|31407.3|31387.3|31396.3|31376.3|0
1662006600000|2022-09-01 04:30:00|31403.8|31383.8|31412.8|31392.8|31415.3|31395.3|31401.3|31381.3|0
1662006900000|2022-09-01 04:35:00|31413.3|31393.3|31429.3|31409.3|31432.8|31412.8|31410.3|31390.3|0
1662007200000|2022-09-01 04:40:00|31428.8|31408.8|31420.8|31400.8|31431.8|31411.8|31417.3|31397.3|0
1662007500000|2022-09-01 04:45:00|31421.3|31401.3|31442.3|31422.3|31445.8|31425.8|31421.3|31401.3|0
1662007800000|2022-09-01 04:50:00|31442.8|31422.8|31439.3|31419.3|31444.8|31424.8|31436.3|31416.3|0
1662008100000|2022-09-01 04:55:00|31439.8|31419.8|31440.3|31420.3|31442.3|31422.3|31437.3|31417.3|0
1662008400000|2022-09-01 05:00:00|31439.3|31419.3|31419.3|31399.3|31439.3|31419.3|31418.3|31398.3|0
1662008700000|2022-09-01 05:05:00|31418.8|31398.8|31430.3|31410.3|31439.8|31419.8|31418.8|31398.8|0
1662009000000|2022-09-01 05:10:00|31429.3|31409.3|31431.8|31411.8|31434.8|31414.8|31425.3|31405.3|0
1662009300000|2022-09-01 05:15:00|31432.3|31412.3|31437.8|31417.8|31439.3|31419.3|31431.8|31411.8|0
1662009600000|2022-09-01 05:20:00|31437.3|31417.3|31440.8|31420.8|31443.8|31423.8|31430.3|31410.3|0
1662009900000|2022-09-01 05:25:00|31440.3|31420.3|31451.3|31431.3|31451.3|31431.3|31439.8|31419.8|0
1662010200000|2022-09-01 05:30:00|31451.8|31431.8|31442.3|31422.3|31451.8|31431.8|31434.3|31414.3|0
1662010500000|2022-09-01 05:35:00|31441.8|31421.8|31439.8|31419.8|31444.8|31424.8|31428.3|31408.3|0
1662010800000|2022-09-01 05:40:00|31439.3|31419.3|31449.3|31429.3|31454.3|31434.3|31437.8|31417.8|0
1662011100000|2022-09-01 05:45:00|31448.8|31428.8|31417.3|31397.3|31454.8|31434.8|31417.3|31397.3|0
1662011400000|2022-09-01 05:50:00|31418.3|31398.3|31429.3|31409.3|31436.3|31416.3|31409.3|31389.3|0
1662011700000|2022-09-01 05:55:00|31428.8|31408.8|31426.3|31406.3|31431.8|31411.8|31422.8|31402.8|0
1662012000000|2022-09-01 06:00:00|31425.3|31405.3|31415.3|31395.3|31439.8|31419.8|31407.8|31387.8|0
1662012300000|2022-09-01 06:05:00|31413.8|31393.8|31399.3|31379.3|31414.3|31394.3|31381.8|31361.8|0
1662012600000|2022-09-01 06:10:00|31400.8|31380.8|31395.3|31375.3|31406.3|31386.3|31378.8|31358.8|0
1662012900000|2022-09-01 06:15:00|31394.3|31374.3|31376.3|31356.3|31394.3|31374.3|31372.3|31352.3|0
1662013200000|2022-09-01 06:20:00|31375.8|31355.8|31371.3|31351.3|31392.3|31372.3|31371.3|31351.3|0
1662013500000|2022-09-01 06:25:00|31371.8|31351.8|31394.3|31374.3|31397.3|31377.3|31358.8|31338.8|0
1662013800000|2022-09-01 06:30:00|31397.3|31377.3|31412.3|31392.3|31412.3|31392.3|31391.8|31371.8|0
1662014100000|2022-09-01 06:35:00|31411.3|31391.3|31426.3|31406.3|31426.8|31406.8|31409.3|31389.3|0
1662014400000|2022-09-01 06:40:00|31425.3|31405.3|31442.3|31422.3|31447.8|31427.8|31422.3|31402.3|0
1662014700000|2022-09-01 06:45:00|31440.3|31420.3|31440.3|31420.3|31451.8|31431.8|31433.3|31413.3|0
1662015000000|2022-09-01 06:50:00|31441.8|31421.8|31433.3|31413.3|31444.8|31424.8|31423.8|31403.8|0
1662015300000|2022-09-01 06:55:00|31433.8|31413.8|31430.8|31410.8|31441.3|31421.3|31426.3|31406.3|0
1662015600000|2022-09-01 07:00:00|31427.3|31407.3|31428.8|31408.8|31437.3|31417.3|31404.3|31384.3|0
1662015900000|2022-09-01 07:05:00|31427.8|31407.8|31424.8|31404.8|31436.3|31416.3|31396.3|31376.3|0
1662016200000|2022-09-01 07:10:00|31425.8|31405.8|31448.3|31428.3|31450.3|31430.3|31416.3|31396.3|0
1662016500000|2022-09-01 07:15:00|31443.8|31423.8|31411.3|31391.3|31464.3|31444.3|31410.3|31390.3|0
1662016800000|2022-09-01 07:20:00|31410.8|31390.8|31399.8|31379.8|31431.8|31411.8|31397.8|31377.8|0
1662017100000|2022-09-01 07:25:00|31400.3|31380.3|31369.3|31349.3|31414.3|31394.3|31369.3|31349.3|0
1662017400000|2022-09-01 07:30:00|31368.3|31348.3|31373.3|31353.3|31377.8|31357.8|31354.8|31334.8|0
1662017700000|2022-09-01 07:35:00|31372.3|31352.3|31379.3|31359.3|31399.3|31379.3|31369.3|31349.3|0
1662018000000|2022-09-01 07:40:00|31377.8|31357.8|31378.3|31358.3|31382.8|31362.8|31356.3|31336.3|0
1662018300000|2022-09-01 07:45:00|31379.3|31359.3|31409.3|31389.3|31414.3|31394.3|31376.8|31356.8|0
1662018600000|2022-09-01 07:50:00|31408.8|31388.8|31386.8|31366.8|31410.3|31390.3|31386.3|31366.3|0
1662018900000|2022-09-01 07:55:00|31387.8|31367.8|31394.8|31374.8|31399.3|31379.3|31381.3|31361.3|0
1662019200000|2022-09-01 08:00:00|31399.8|31379.8|31399.3|31379.3|31403.8|31383.8|31372.8|31352.8|0
1662019500000|2022-09-01 08:05:00|31397.8|31377.8|31379.3|31359.3|31413.3|31393.3|31379.3|31359.3|0
1662019800000|2022-09-01 08:10:00|31377.8|31357.8|31402.3|31382.3|31405.3|31385.3|31367.3|31347.3|0
1662020100000|2022-09-01 08:15:00|31403.3|31383.3|31377.3|31357.3|31404.3|31384.3|31374.3|31354.3|0
1662020400000|2022-09-01 08:20:00|31378.8|31358.8|31366.3|31346.3|31386.8|31366.8|31364.8|31344.8|0
1662020700000|2022-09-01 08:25:00|31364.8|31344.8|31357.3|31337.3|31369.8|31349.8|31355.3|31335.3|0
1662021000000|2022-09-01 08:30:00|31358.3|31338.3|31337.8|31317.8|31362.3|31342.3|31336.3|31316.3|0
1662021300000|2022-09-01 08:35:00|31338.3|31318.3|31348.8|31328.8|31349.8|31329.8|31332.3|31312.3|0
1662021600000|2022-09-01 08:40:00|31350.3|31330.3|31343.8|31323.8|31359.3|31339.3|31339.3|31319.3|0
1662021900000|2022-09-01 08:45:00|31343.3|31323.3|31330.3|31310.3|31343.3|31323.3|31324.8|31304.8|0
1662022200000|2022-09-01 08:50:00|31329.8|31309.8|31318.3|31298.3|31333.8|31313.8|31314.8|31294.8|0
1662022500000|2022-09-01 08:55:00|31320.3|31300.3|31338.3|31318.3|31342.3|31322.3|31317.3|31297.3|0
1662022800000|2022-09-01 09:00:00|31340.3|31320.3|31359.8|31339.8|31366.3|31346.3|31336.3|31316.3|0
1662023100000|2022-09-01 09:05:00|31360.3|31340.3|31353.3|31333.3|31366.3|31346.3|31349.8|31329.8|0
1662023400000|2022-09-01 09:10:00|31352.3|31332.3|31338.3|31318.3|31366.3|31346.3|31337.3|31317.3|0
1662023700000|2022-09-01 09:15:00|31337.8|31317.8|31333.3|31313.3|31350.3|31330.3|31330.3|31310.3|0
1662024000000|2022-09-01 09:20:00|31334.3|31314.3|31326.3|31306.3|31334.8|31314.8|31320.3|31300.3|0
1662024300000|2022-09-01 09:25:00|31328.3|31308.3|31352.8|31332.8|31352.8|31332.8|31328.3|31308.3|0
1662024600000|2022-09-01 09:30:00|31352.3|31332.3|31337.3|31317.3|31364.8|31344.8|31336.8|31316.8|0
1662024900000|2022-09-01 09:35:00|31336.8|31316.8|31361.8|31341.8|31362.3|31342.3|31331.3|31311.3|0
1662025200000|2022-09-01 09:40:00|31362.3|31342.3|31377.8|31357.8|31378.3|31358.3|31358.3|31338.3|0
1662025500000|2022-09-01 09:45:00|31378.3|31358.3|31386.3|31366.3|31394.3|31374.3|31376.3|31356.3|0
1662025800000|2022-09-01 09:50:00|31386.8|31366.8|31394.3|31374.3|31396.3|31376.3|31382.8|31362.8|0
1662026100000|2022-09-01 09:55:00|31394.8|31374.8|31372.8|31352.8|31394.8|31374.8|31371.3|31351.3|0
1662026400000|2022-09-01 10:00:00|31372.3|31352.3|31365.8|31345.8|31376.3|31356.3|31365.3|31345.3|0
1662026700000|2022-09-01 10:05:00|31364.8|31344.8|31366.3|31346.3|31377.3|31357.3|31360.8|31340.8|0
1662027000000|2022-09-01 10:10:00|31367.8|31347.8|31364.8|31344.8|31374.3|31354.3|31355.8|31335.8|0
1662027300000|2022-09-01 10:15:00|31363.3|31343.3|31348.3|31328.3|31364.8|31344.8|31344.3|31324.3|0
1662027600000|2022-09-01 10:20:00|31348.8|31328.8|31346.3|31326.3|31371.8|31351.8|31345.8|31325.8|0
1662027900000|2022-09-01 10:25:00|31345.8|31325.8|31363.8|31343.8|31371.3|31351.3|31345.3|31325.3|0
1662028200000|2022-09-01 10:30:00|31364.3|31344.3|31347.8|31327.8|31364.3|31344.3|31338.8|31318.8|0
1662028500000|2022-09-01 10:35:00|31347.3|31327.3|31340.8|31320.8|31349.3|31329.3|31335.3|31315.3|0
1662028800000|2022-09-01 10:40:00|31340.3|31320.3|31342.3|31322.3|31342.3|31322.3|31330.8|31310.8|0
1662029100000|2022-09-01 10:45:00|31341.3|31321.3|31343.3|31323.3|31348.3|31328.3|31331.3|31311.3|0
1662029400000|2022-09-01 10:50:00|31344.3|31324.3|31339.3|31319.3|31344.3|31324.3|31329.8|31309.8|0
1662029700000|2022-09-01 10:55:00|31340.3|31320.3|31352.3|31332.3|31362.8|31342.8|31331.3|31311.3|0
1662030000000|2022-09-01 11:00:00|31351.3|31331.3|31366.8|31346.8|31367.3|31347.3|31351.3|31331.3|0
1662030300000|2022-09-01 11:05:00|31365.8|31345.8|31359.8|31339.8|31372.3|31352.3|31353.3|31333.3|0
1662030600000|2022-09-01 11:10:00|31357.3|31337.3|31379.8|31359.8|31379.8|31359.8|31348.8|31328.8|0
1662030900000|2022-09-01 11:15:00|31377.3|31357.3|31392.8|31372.8|31395.3|31375.3|31367.3|31347.3|0
1662031200000|2022-09-01 11:20:00|31395.8|31375.8|31395.3|31375.3|31399.8|31379.8|31382.3|31362.3|0
1662031500000|2022-09-01 11:25:00|31394.8|31374.8|31391.3|31371.3|31400.3|31380.3|31384.3|31364.3|0
1662031800000|2022-09-01 11:30:00|31390.8|31370.8|31422.3|31402.3|31424.8|31404.8|31382.8|31362.8|0
1662032100000|2022-09-01 11:35:00|31420.3|31400.3|31421.3|31401.3|31426.8|31406.8|31413.8|31393.8|0
1662032400000|2022-09-01 11:40:00|31420.8|31400.8|31454.3|31434.3|31454.8|31434.8|31416.8|31396.8|0
1662032700000|2022-09-01 11:45:00|31454.8|31434.8|31442.3|31422.3|31467.3|31447.3|31440.3|31420.3|0
1662033000000|2022-09-01 11:50:00|31441.3|31421.3|31445.8|31425.8|31448.3|31428.3|31429.8|31409.8|0
1662033300000|2022-09-01 11:55:00|31444.3|31424.3|31439.3|31419.3|31460.8|31440.8|31437.8|31417.8|0
1662033600000|2022-09-01 12:00:00|31441.3|31421.3|31437.3|31417.3|31459.3|31439.3|31436.3|31416.3|0
1662033900000|2022-09-01 12:05:00|31438.3|31418.3|31431.3|31411.3|31447.3|31427.3|31430.3|31410.3|0
1662034200000|2022-09-01 12:10:00|31431.8|31411.8|31408.8|31388.8|31443.3|31423.3|31408.8|31388.8|0
1662034500000|2022-09-01 12:15:00|31410.3|31390.3|31406.3|31386.3|31417.8|31397.8|31400.8|31380.8|0
1662034800000|2022-09-01 12:20:00|31405.3|31385.3|31428.3|31408.3|31428.3|31408.3|31402.3|31382.3|0
1662035100000|2022-09-01 12:25:00|31426.8|31406.8|31415.3|31395.3|31427.3|31407.3|31401.3|31381.3|0
1662035400000|2022-09-01 12:30:00|31416.8|31396.8|31367.8|31347.8|31418.8|31398.8|31362.3|31342.3|0
1662035700000|2022-09-01 12:35:00|31368.8|31348.8|31375.3|31355.3|31383.3|31363.3|31351.3|31331.3|0
1662036000000|2022-09-01 12:40:00|31374.3|31354.3|31376.8|31356.8|31382.8|31362.8|31363.3|31343.3|0
1662036300000|2022-09-01 12:45:00|31376.3|31356.3|31380.8|31360.8|31394.8|31374.8|31370.8|31350.8|0
1662036600000|2022-09-01 12:50:00|31376.3|31356.3|31365.3|31345.3|31385.3|31365.3|31358.3|31338.3|0
1662036900000|2022-09-01 12:55:00|31363.3|31343.3|31347.3|31327.3|31373.3|31353.3|31344.3|31324.3|0
1662037200000|2022-09-01 13:00:00|31346.3|31326.3|31334.8|31314.8|31350.8|31330.8|31328.8|31308.8|0
1662037500000|2022-09-01 13:05:00|31334.3|31314.3|31358.8|31338.8|31378.8|31358.8|31331.8|31311.8|0
1662037800000|2022-09-01 13:10:00|31360.3|31340.3|31368.3|31348.3|31377.3|31357.3|31355.8|31335.8|0
1662038100000|2022-09-01 13:15:00|31369.8|31349.8|31382.8|31362.8|31382.8|31362.8|31363.3|31343.3|0
1662038400000|2022-09-01 13:20:00|31382.3|31362.3|31381.8|31361.8|31385.3|31365.3|31372.3|31352.3|0
1662038700000|2022-09-01 13:25:00|31378.3|31358.3|31385.3|31365.3|31387.3|31367.3|31365.3|31345.3|0
1662039000000|2022-09-01 13:30:00|31384.8|31364.8|31317.3|31297.3|31415.8|31395.8|31315.8|31295.8|0
1662039300000|2022-09-01 13:35:00|31312.8|31292.8|31332.8|31312.8|31347.3|31327.3|31297.3|31277.3|0
1662039600000|2022-09-01 13:40:00|31334.3|31314.3|31367.3|31347.3|31390.8|31370.8|31334.3|31314.3|0
1662039900000|2022-09-01 13:45:00|31362.8|31342.8|31365.8|31345.8|31419.8|31399.8|31347.8|31327.8|0
1662040200000|2022-09-01 13:50:00|31362.3|31342.3|31396.3|31376.3|31396.3|31376.3|31355.8|31335.8|0
1662040500000|2022-09-01 13:55:00|31390.8|31370.8|31395.3|31375.3|31396.3|31376.3|31342.3|31322.3|0
1662040800000|2022-09-01 14:00:00|31375.3|31355.3|31283.8|31263.8|31422.8|31402.8|31276.3|31256.3|0
1662041100000|2022-09-01 14:05:00|31283.3|31263.3|31306.8|31286.8|31318.3|31298.3|31276.3|31256.3|0
1662041400000|2022-09-01 14:10:00|31301.3|31281.3|31264.8|31244.8|31309.8|31289.8|31253.8|31233.8|0
1662041700000|2022-09-01 14:15:00|31260.8|31240.8|31256.8|31236.8|31262.8|31242.8|31234.8|31214.8|0
1662042000000|2022-09-01 14:20:00|31253.8|31233.8|31332.1|31312.1|31335.1|31315.1|31244.8|31224.8|0
1662042300000|2022-09-01 14:25:00|31346.1|31326.1|31378.6|31358.6|31391.1|31371.1|31331.6|31311.6|0
1662042600000|2022-09-01 14:30:00|31379.6|31359.6|31340.6|31320.6|31379.6|31359.6|31332.1|31312.1|0
1662042900000|2022-09-01 14:35:00|31341.1|31321.1|31279.6|31259.6|31366.6|31346.6|31278.1|31258.1|0
1662043200000|2022-09-01 14:40:00|31278.1|31258.1|31262.6|31242.6|31302.6|31282.6|31245.1|31225.1|0
1662043500000|2022-09-01 14:45:00|31260.1|31240.1|31240.1|31220.1|31262.6|31242.6|31232.6|31212.6|0
1662043800000|2022-09-01 14:50:00|31237.6|31217.6|31265.1|31245.1|31293.1|31273.1|31235.1|31215.1|0
1662044100000|2022-09-01 14:55:00|31264.6|31244.6|31282.1|31262.1|31289.1|31269.1|31258.1|31238.1|0
1662044400000|2022-09-01 15:00:00|31283.1|31263.1|31271.6|31251.6|31306.6|31286.6|31260.6|31240.6|0
1662044700000|2022-09-01 15:05:00|31274.1|31254.1|31360.6|31340.6|31384.1|31364.1|31274.1|31254.1|0
1662045000000|2022-09-01 15:10:00|31358.1|31338.1|31388.1|31368.1|31402.6|31382.6|31358.1|31338.1|0
1662045300000|2022-09-01 15:15:00|31389.6|31369.6|31420.1|31400.1|31423.6|31403.6|31375.6|31355.6|0
1662045600000|2022-09-01 15:20:00|31419.1|31399.1|31387.1|31367.1|31419.1|31399.1|31361.6|31341.6|0
1662045900000|2022-09-01 15:25:00|31387.6|31367.6|31368.1|31348.1|31409.1|31389.1|31355.1|31335.1|0
1662046200000|2022-09-01 15:30:00|31367.6|31347.6|31441.1|31421.1|31444.1|31424.1|31365.6|31345.6|0
1662046500000|2022-09-01 15:35:00|31440.1|31420.1|31423.1|31403.1|31482.1|31462.1|31419.1|31399.1|0
1662046800000|2022-09-01 15:40:00|31422.1|31402.1|31371.6|31351.6|31432.1|31412.1|31371.6|31351.6|0
1662047100000|2022-09-01 15:45:00|31371.1|31351.1|31393.6|31373.6|31397.6|31377.6|31365.1|31345.1|0
1662047400000|2022-09-01 15:50:00|31394.6|31374.6|31366.1|31346.1|31400.1|31380.1|31351.1|31331.1|0
1662047700000|2022-09-01 15:55:00|31370.6|31350.6|31379.1|31359.1|31379.1|31359.1|31339.6|31319.6|0
1662048000000|2022-09-01 16:00:00|31378.6|31358.6|31415.1|31395.1|31424.1|31404.1|31374.1|31354.1|0
1662048300000|2022-09-01 16:05:00|31418.6|31398.6|31427.6|31407.6|31439.1|31419.1|31386.1|31366.1|0
1662048600000|2022-09-01 16:10:00|31425.6|31405.6|31437.6|31417.6|31438.6|31418.6|31400.1|31380.1|0
1662048900000|2022-09-01 16:15:00|31442.6|31422.6|31441.1|31421.1|31460.6|31440.6|31424.6|31404.6|0
1662049200000|2022-09-01 16:20:00|31443.1|31423.1|31421.1|31401.1|31449.1|31429.1|31409.6|31389.6|0
1662049500000|2022-09-01 16:25:00|31420.1|31400.1|31427.1|31407.1|31453.6|31433.6|31406.1|31386.1|0
1662049800000|2022-09-01 16:30:00|31427.6|31407.6|31436.6|31416.6|31436.6|31416.6|31408.6|31388.6|0
1662050100000|2022-09-01 16:35:00|31437.6|31417.6|31384.1|31364.1|31439.6|31419.6|31376.6|31356.6|0
1662050400000|2022-09-01 16:40:00|31381.2|31361.2|31401.7|31381.7|31402.2|31382.2|31371.2|31351.2|0
1662050700000|2022-09-01 16:45:00|31401.2|31381.2|31394.2|31374.2|31408.7|31388.7|31368.2|31348.2|0
1662051000000|2022-09-01 16:50:00|31393.7|31373.7|31345.2|31325.2|31395.2|31375.2|31343.2|31323.2|0
1662051300000|2022-09-01 16:55:00|31348.2|31328.2|31349.7|31329.7|31358.7|31338.7|31315.7|31295.7|0
1662051600000|2022-09-01 17:00:00|31348.7|31328.7|31369.7|31349.7|31384.7|31364.7|31328.7|31308.7|0
1662051900000|2022-09-01 17:05:00|31369.2|31349.2|31419.2|31399.2|31422.2|31402.2|31363.7|31343.7|0
1662052200000|2022-09-01 17:10:00|31424.2|31404.2|31442.7|31422.7|31445.2|31425.2|31398.2|31378.2|0
1662052500000|2022-09-01 17:15:00|31441.7|31421.7|31445.7|31425.7|31459.7|31439.7|31435.7|31415.7|0
1662052800000|2022-09-01 17:20:00|31447.7|31427.7|31488.7|31468.7|31493.2|31473.2|31445.2|31425.2|0
1662053100000|2022-09-01 17:25:00|31486.7|31466.7|31506.7|31486.7|31516.2|31496.2|31471.7|31451.7|0
1662053400000|2022-09-01 17:30:00|31507.7|31487.7|31495.7|31475.7|31518.7|31498.7|31487.2|31467.2|0
1662053700000|2022-09-01 17:35:00|31496.7|31476.7|31479.7|31459.7|31504.7|31484.7|31462.2|31442.2|0
1662054000000|2022-09-01 17:40:00|31482.2|31462.2|31457.7|31437.7|31482.2|31462.2|31452.7|31432.7|0
1662054300000|2022-09-01 17:45:00|31453.2|31433.2|31436.7|31416.7|31457.7|31437.7|31421.2|31401.2|0
1662054600000|2022-09-01 17:50:00|31438.2|31418.2|31438.7|31418.7|31448.2|31428.2|31421.2|31401.2|0
1662054900000|2022-09-01 17:55:00|31433.2|31413.2|31438.7|31418.7|31450.7|31430.7|31423.7|31403.7|0
1662055200000|2022-09-01 18:00:00|31442.7|31422.7|31460.7|31440.7|31469.2|31449.2|31411.2|31391.2|0
1662055500000|2022-09-01 18:05:00|31463.7|31443.7|31436.2|31416.2|31475.2|31455.2|31424.2|31404.2|0
1662055800000|2022-09-01 18:10:00|31437.2|31417.2|31449.7|31429.7|31460.2|31440.2|31414.2|31394.2|0
1662056100000|2022-09-01 18:15:00|31450.7|31430.7|31462.2|31442.2|31469.7|31449.7|31444.2|31424.2|0
1662056400000|2022-09-01 18:20:00|31463.2|31443.2|31536.2|31516.2|31547.2|31527.2|31462.2|31442.2|0
1662056700000|2022-09-01 18:25:00|31534.7|31514.7|31548.7|31528.7|31565.7|31545.7|31522.2|31502.2|0
1662057000000|2022-09-01 18:30:00|31547.2|31527.2|31561.2|31541.2|31576.7|31556.7|31547.2|31527.2|0
1662057300000|2022-09-01 18:35:00|31559.2|31539.2|31533.2|31513.2|31589.2|31569.2|31515.7|31495.7|0
1662057600000|2022-09-01 18:40:00|31537.2|31517.2|31515.2|31495.2|31554.7|31534.7|31508.2|31488.2|0
1662057900000|2022-09-01 18:45:00|31514.2|31494.2|31497.7|31477.7|31544.7|31524.7|31487.7|31467.7|0
1662058200000|2022-09-01 18:50:00|31499.2|31479.2|31558.2|31538.2|31560.2|31540.2|31495.2|31475.2|0
1662058500000|2022-09-01 18:55:00|31556.7|31536.7|31550.2|31530.2|31574.7|31554.7|31530.7|31510.7|0
1662058800000|2022-09-01 19:00:00|31544.2|31524.2|31538.7|31518.7|31580.2|31560.2|31532.2|31512.2|0
1662059100000|2022-09-01 19:05:00|31540.7|31520.7|31601.2|31581.2|31612.2|31592.2|31537.7|31517.7|0
1662059400000|2022-09-01 19:10:00|31599.7|31579.7|31592.2|31572.2|31609.7|31589.7|31569.7|31549.7|0
1662059700000|2022-09-01 19:15:00|31591.7|31571.7|31544.7|31524.7|31595.7|31575.7|31543.7|31523.7|0
1662060000000|2022-09-01 19:20:00|31549.5|31529.5|31546|31526|31566.5|31546.5|31520|31500|0
1662060300000|2022-09-01 19:25:00|31546.5|31526.5|31507.5|31487.5|31547.5|31527.5|31506.5|31486.5|0
1662060600000|2022-09-01 19:30:00|31499.5|31479.5|31487.5|31467.5|31518|31498|31477|31457|0
1662060900000|2022-09-01 19:35:00|31488.5|31468.5|31515.5|31495.5|31540|31520|31483|31463|0
1662061200000|2022-09-01 19:40:00|31513.5|31493.5|31537|31517|31541|31521|31498|31478|0
1662061500000|2022-09-01 19:45:00|31535|31515|31501.5|31481.5|31553.5|31533.5|31497.5|31477.5|0
1662061800000|2022-09-01 19:50:00|31503.5|31483.5|31592.5|31572.5|31592.5|31572.5|31503.5|31483.5|0
1662062100000|2022-09-01 19:55:00|31592|31572|31668|31648|31684.5|31664.5|31590|31570|0
1662062400000|2022-09-01 20:00:00|31669|31649|31649|31629|31669|31649|31641|31621|0
1662062700000|2022-09-01 20:05:00|31649.5|31629.5|31655.5|31635.5|31663|31643|31646|31626|0
1662063000000|2022-09-01 20:10:00|31656.5|31636.5|31628.5|31608.5|31656.5|31636.5|31622.5|31602.5|0
1662063300000|2022-09-01 20:15:00|31630.5|31610.5|31656.5|31636.5|31662.5|31642.5|31630.5|31610.5|0
1662063600000|2022-09-01 20:20:00|31657|31637|31666.5|31646.5|31668.5|31648.5|31648|31628|0
1662063900000|2022-09-01 20:25:00|31663.5|31643.5|31666|31646|31673.5|31653.5|31655|31635|0
1662064200000|2022-09-01 20:30:00|31665.5|31645.5|31667|31647|31670.5|31650.5|31657.5|31637.5|0
1662064500000|2022-09-01 20:35:00|31666.5|31646.5|31658.5|31638.5|31666.5|31646.5|31655.5|31635.5|0
1662064800000|2022-09-01 20:40:00|31659|31639|31661|31641|31665.5|31645.5|31655.5|31635.5|0
1662065100000|2022-09-01 20:45:00|31661.5|31641.5|31666|31646|31670|31650|31657|31637|0
1662065400000|2022-09-01 20:50:00|31665|31645|31677.5|31657.5|31677.5|31657.5|31665|31645|0
1662065700000|2022-09-01 20:55:00|31676.5|31656.5|31669|31649|31676.5|31656.5|31658.5|31638.5|0
1662066000000|2022-09-01 21:00:00|31670.4|31650.4|31667.1|31647.1|31670.4|31650.4|31665.6|31645.6|0
1662066300000|2022-09-01 21:05:00|31667.4|31647.4|31673.4|31653.4|31673.9|31653.9|31666.6|31646.6|0
1662066600000|2022-09-01 21:10:00|31673.7|31653.7|31672.2|31652.2|31677.5|31657.5|31670.5|31650.5|0
1662066900000|2022-09-01 21:15:00|31672.5|31652.5|31675.1|31655.1|31675.4|31655.4|31672.2|31652.2|0
1662067200000|2022-09-01 21:20:00|31674.2|31654.2|31677.2|31657.2|31677.2|31657.2|31673.6|31653.6|0
1662067500000|2022-09-01 21:25:00|31677.8|31657.8|31674.4|31654.4|31677.8|31657.8|31672.1|31652.1|0
1662067800000|2022-09-01 21:30:00|31674.3|31654.3|31669.1|31649.1|31674.3|31654.3|31666.2|31646.2|0
1662068100000|2022-09-01 21:35:00|31668.8|31648.8|31668.8|31648.8|31669.7|31649.7|31668.6|31648.6|0
1662068400000|2022-09-01 21:40:00|31669.1|31649.1|31670.9|31650.9|31671.4|31651.4|31667.6|31647.6|0
1662068700000|2022-09-01 21:45:00|31672|31652|31671.3|31651.3|31672|31652|31670.2|31650.2|0
1662069000000|2022-09-01 21:50:00|31671.1|31651.1|31671.2|31651.2|31672.7|31652.7|31670.1|31650.1|0
1662069300000|2022-09-01 21:55:00|31671.4|31651.4|31667.8|31647.8|31671.7|31651.7|31663.8|31643.8|0
1662069600000|2022-09-01 22:00:00|31661.5|31641.5|31686.5|31666.5|31690.5|31670.5|31660|31640|0
1662069900000|2022-09-01 22:05:00|31687|31667|31694.5|31674.5|31698.5|31678.5|31680|31660|0
1662070200000|2022-09-01 22:10:00|31695|31675|31689.5|31669.5|31700.5|31680.5|31689|31669|0
1662070500000|2022-09-01 22:15:00|31688.5|31668.5|31675|31655|31688.5|31668.5|31671|31651|0
1662070800000|2022-09-01 22:20:00|31671.5|31651.5|31679|31659|31680|31660|31665.5|31645.5|0
1662071100000|2022-09-01 22:25:00|31679.5|31659.5|31680|31660|31683|31663|31677.5|31657.5|0
1662071400000|2022-09-01 22:30:00|31679.5|31659.5|31660|31640|31679.5|31659.5|31659.5|31639.5|0
1662071700000|2022-09-01 22:35:00|31660.5|31640.5|31660|31640|31663|31643|31654|31634|0
1662072000000|2022-09-01 22:40:00|31659.5|31639.5|31653.5|31633.5|31660.5|31640.5|31637|31617|0
1662072300000|2022-09-01 22:45:00|31653|31633|31664.5|31644.5|31666|31646|31650.5|31630.5|0
1662072600000|2022-09-01 22:50:00|31664|31644|31661|31641|31665.5|31645.5|31659.5|31639.5|0
1662072900000|2022-09-01 22:55:00|31661.5|31641.5|31661|31641|31665.5|31645.5|31660|31640|0
1662073200000|2022-09-01 23:00:00|31661.5|31641.5|31648|31628|31662|31642|31645|31625|0
1662073500000|2022-09-01 23:05:00|31647.5|31627.5|31652.5|31632.5|31656|31636|31647.5|31627.5|0
1662073800000|2022-09-01 23:10:00|31652|31632|31652.5|31632.5|31657.5|31637.5|31650.5|31630.5|0
1662074100000|2022-09-01 23:15:00|31653|31633|31649.5|31629.5|31657|31637|31646|31626|0
1662074400000|2022-09-01 23:20:00|31650|31630|31655.5|31635.5|31656.5|31636.5|31648.5|31628.5|0
1662074700000|2022-09-01 23:25:00|31656|31636|31662|31642|31662.5|31642.5|31653.5|31633.5|0
1662075000000|2022-09-01 23:30:00|31660.5|31640.5|31646|31626|31663.5|31643.5|31641.5|31621.5|0
1662075300000|2022-09-01 23:35:00|31646.5|31626.5|31664.5|31644.5|31667.5|31647.5|31645.5|31625.5|0
1662075600000|2022-09-01 23:40:00|31663.5|31643.5|31679.5|31659.5|31680.5|31660.5|31659.5|31639.5|0
1662075900000|2022-09-01 23:45:00|31679|31659|31663.5|31643.5|31679|31659|31660.5|31640.5|0
1662076200000|2022-09-01 23:50:00|31663|31643|31669|31649|31673.5|31653.5|31655|31635|0
1662076500000|2022-09-01 23:55:00|31668.5|31648.5|31668|31648|31673|31653|31665|31645|0
1662076800000|2022-09-02 00:00:00|31667|31647|31652|31632|31670.5|31650.5|31641.5|31621.5|0
1662077100000|2022-09-02 00:05:00|31652.5|31632.5|31667|31647|31669.5|31649.5|31641.5|31621.5|0
1662077400000|2022-09-02 00:10:00|31666.5|31646.5|31657.5|31637.5|31667.5|31647.5|31656|31636|0
1662077700000|2022-09-02 00:15:00|31656.5|31636.5|31633|31613|31656.5|31636.5|31622.5|31602.5|0
1662078000000|2022-09-02 00:20:00|31633.5|31613.5|31635|31615|31643.5|31623.5|31623|31603|0
1662078300000|2022-09-02 00:25:00|31635.5|31615.5|31648.5|31628.5|31652.5|31632.5|31633|31613|0
1662078600000|2022-09-02 00:30:00|31649|31629|31632|31612|31652.5|31632.5|31632|31612|0
1662078900000|2022-09-02 00:35:00|31632.5|31612.5|31627.5|31607.5|31638.5|31618.5|31627.5|31607.5|0
1662079200000|2022-09-02 00:40:00|31628|31608|31640|31620|31643|31623|31628|31608|0
1662079500000|2022-09-02 00:45:00|31639.5|31619.5|31627.5|31607.5|31642|31622|31623.5|31603.5|0
1662079800000|2022-09-02 00:50:00|31628|31608|31637.5|31617.5|31641.5|31621.5|31620.5|31600.5|0
1662080100000|2022-09-02 00:55:00|31637|31617|31639|31619|31645.5|31625.5|31630.5|31610.5|0
1662080400000|2022-09-02 01:00:00|31637|31617|31644.5|31624.5|31651.5|31631.5|31634|31614|0
1662080700000|2022-09-02 01:05:00|31645.5|31625.5|31640|31620|31650|31630|31635.5|31615.5|0
1662081000000|2022-09-02 01:10:00|31640.5|31620.5|31627.5|31607.5|31646|31626|31625.5|31605.5|0
1662081300000|2022-09-02 01:15:00|31628|31608|31636.5|31616.5|31646|31626|31625.5|31605.5|0
1662081600000|2022-09-02 01:20:00|31636|31616|31627.5|31607.5|31641.5|31621.5|31624.5|31604.5|0
1662081900000|2022-09-02 01:25:00|31628|31608|31630|31610|31631.5|31611.5|31619.5|31599.5|0
1662082200000|2022-09-02 01:30:00|31630.5|31610.5|31617.5|31597.5|31632.5|31612.5|31613.5|31593.5|0
1662082500000|2022-09-02 01:35:00|31618|31598|31622|31602|31631.5|31611.5|31607.5|31587.5|0
1662082800000|2022-09-02 01:40:00|31621|31601|31619.5|31599.5|31638.5|31618.5|31619.5|31599.5|0
1662083100000|2022-09-02 01:45:00|31621|31601|31608.5|31588.5|31625.5|31605.5|31607.5|31587.5|0
1662083400000|2022-09-02 01:50:00|31607.5|31587.5|31622|31602|31623.5|31603.5|31607.5|31587.5|0
1662083700000|2022-09-02 01:55:00|31622.5|31602.5|31627|31607|31627|31607|31619.5|31599.5|0
1662084000000|2022-09-02 02:00:00|31627.5|31607.5|31617.5|31597.5|31627.5|31607.5|31613.5|31593.5|0
1662084300000|2022-09-02 02:05:00|31618|31598|31605.5|31585.5|31618.5|31598.5|31604.5|31584.5|0
1662084600000|2022-09-02 02:10:00|31607.5|31587.5|31599|31579|31609.5|31589.5|31597.5|31577.5|0
1662084900000|2022-09-02 02:15:00|31597.5|31577.5|31597.5|31577.5|31604|31584|31591.5|31571.5|0
1662085200000|2022-09-02 02:20:00|31596|31576|31597.5|31577.5|31602|31582|31588|31568|0
1662085500000|2022-09-02 02:25:00|31598|31578|31592|31572|31598|31578|31584.5|31564.5|0
1662085800000|2022-09-02 02:30:00|31593|31573|31602.5|31582.5|31605|31585|31591|31571|0
1662086100000|2022-09-02 02:35:00|31603.5|31583.5|31599.5|31579.5|31603.5|31583.5|31598|31578|0
1662086400000|2022-09-02 02:40:00|31601|31581|31598.5|31578.5|31604|31584|31595|31575|0
1662086700000|2022-09-02 02:45:00|31600.5|31580.5|31612.5|31592.5|31613|31593|31599.5|31579.5|0
1662087000000|2022-09-02 02:50:00|31613|31593|31614.5|31594.5|31616|31596|31607.5|31587.5|0
1662087300000|2022-09-02 02:55:00|31614|31594|31612.5|31592.5|31616.5|31596.5|31610|31590|0
1662087600000|2022-09-02 03:00:00|31611.5|31591.5|31622.5|31602.5|31628.5|31608.5|31609|31589|0
1662087900000|2022-09-02 03:05:00|31623.5|31603.5|31638.5|31618.5|31638.5|31618.5|31623.5|31603.5|0
1662088200000|2022-09-02 03:10:00|31639|31619|31638|31618|31639.5|31619.5|31626.5|31606.5|0
1662088500000|2022-09-02 03:15:00|31637.5|31617.5|31629|31609|31641|31621|31628|31608|0
1662088800000|2022-09-02 03:20:00|31628.5|31608.5|31627.5|31607.5|31632.5|31612.5|31621.5|31601.5|0
1662089100000|2022-09-02 03:25:00|31627|31607|31623.5|31603.5|31629|31609|31620.5|31600.5|0
1662089400000|2022-09-02 03:30:00|31624.5|31604.5|31629.5|31609.5|31634.5|31614.5|31622|31602|0
1662089700000|2022-09-02 03:35:00|31629|31609|31631.5|31611.5|31634.5|31614.5|31627|31607|0
1662090000000|2022-09-02 03:40:00|31631|31611|31632.5|31612.5|31637.5|31617.5|31626|31606|0
1662090300000|2022-09-02 03:45:00|31633|31613|31632|31612|31637|31617|31630.5|31610.5|0
1662090600000|2022-09-02 03:50:00|31632.5|31612.5|31634.5|31614.5|31635.5|31615.5|31626.5|31606.5|0
1662090900000|2022-09-02 03:55:00|31635|31615|31631.5|31611.5|31636.5|31616.5|31629|31609|0
1662091200000|2022-09-02 04:00:00|31631|31611|31637.5|31617.5|31639|31619|31630.5|31610.5|0
1662091500000|2022-09-02 04:05:00|31638|31618|31634.5|31614.5|31639|31619|31632.5|31612.5|0
1662091800000|2022-09-02 04:10:00|31635|31615|31636.5|31616.5|31637.5|31617.5|31631|31611|0
1662092100000|2022-09-02 04:15:00|31637|31617|31658.5|31638.5|31660.5|31640.5|31636.5|31616.5|0
1662092400000|2022-09-02 04:20:00|31657.5|31637.5|31660.5|31640.5|31664.5|31644.5|31652.5|31632.5|0
1662092700000|2022-09-02 04:25:00|31661|31641|31664|31644|31666|31646|31658|31638|0
1662093000000|2022-09-02 04:30:00|31664.5|31644.5|31661.5|31641.5|31666|31646|31656.5|31636.5|0
1662093300000|2022-09-02 04:35:00|31661|31641|31655.5|31635.5|31665.5|31645.5|31655|31635|0
1662093600000|2022-09-02 04:40:00|31655|31635|31649.5|31629.5|31656.5|31636.5|31647|31627|0
1662093900000|2022-09-02 04:45:00|31649|31629|31639.5|31619.5|31649|31629|31639.5|31619.5|0
1662094200000|2022-09-02 04:50:00|31640|31620|31647.5|31627.5|31648.5|31628.5|31634.5|31614.5|0
1662094500000|2022-09-02 04:55:00|31648|31628|31661.5|31641.5|31662|31642|31647.5|31627.5|0
1662094800000|2022-09-02 05:00:00|31663.5|31643.5|31660.5|31640.5|31668.5|31648.5|31654|31634|0
1662095100000|2022-09-02 05:05:00|31660|31640|31646|31626|31660.5|31640.5|31646|31626|0
1662095400000|2022-09-02 05:10:00|31646.5|31626.5|31649.5|31629.5|31649.5|31629.5|31641.5|31621.5|0
1662095700000|2022-09-02 05:15:00|31649|31629|31636.5|31616.5|31651.5|31631.5|31633.5|31613.5|0
1662096000000|2022-09-02 05:20:00|31637.5|31617.5|31626|31606|31639.5|31619.5|31626|31606|0
1662096300000|2022-09-02 05:25:00|31625.5|31605.5|31621.5|31601.5|31628|31608|31618|31598|0
1662096600000|2022-09-02 05:30:00|31621|31601|31613.5|31593.5|31621|31601|31612|31592|0
1662096900000|2022-09-02 05:35:00|31613|31593|31599|31579|31613|31593|31599|31579|0
1662097200000|2022-09-02 05:40:00|31599.5|31579.5|31597.5|31577.5|31604.5|31584.5|31597.5|31577.5|0
1662097500000|2022-09-02 05:45:00|31598|31578|31599|31579|31600|31580|31590|31570|0
1662097800000|2022-09-02 05:50:00|31598.5|31578.5|31610.5|31590.5|31613.5|31593.5|31597|31577|0
1662098100000|2022-09-02 05:55:00|31610|31590|31605.5|31585.5|31610|31590|31591.5|31571.5|0
1662098400000|2022-09-02 06:00:00|31604|31584|31576|31556|31606|31586|31567.5|31547.5|0
1662098700000|2022-09-02 06:05:00|31575.5|31555.5|31582.5|31562.5|31591.5|31571.5|31566.5|31546.5|0
1662099000000|2022-09-02 06:10:00|31583|31563|31598.5|31578.5|31599.5|31579.5|31581.5|31561.5|0
1662099300000|2022-09-02 06:15:00|31597|31577|31597|31577|31602.5|31582.5|31584.5|31564.5|0
1662099600000|2022-09-02 06:20:00|31597.5|31577.5|31615|31595|31615.5|31595.5|31595|31575|0
1662099900000|2022-09-02 06:25:00|31615.5|31595.5|31629|31609|31630|31610|31614.5|31594.5|0
1662100200000|2022-09-02 06:30:00|31628.5|31608.5|31647.5|31627.5|31647.5|31627.5|31623.5|31603.5|0
1662100500000|2022-09-02 06:35:00|31648|31628|31655|31635|31659|31639|31645|31625|0
1662100800000|2022-09-02 06:40:00|31655.5|31635.5|31651|31631|31656.5|31636.5|31639.5|31619.5|0
1662101100000|2022-09-02 06:45:00|31650.5|31630.5|31662.5|31642.5|31666.5|31646.5|31650.5|31630.5|0
1662101400000|2022-09-02 06:50:00|31663.5|31643.5|31672|31652|31672|31652|31657.5|31637.5|0
1662101700000|2022-09-02 06:55:00|31673|31653|31667.5|31647.5|31674.5|31654.5|31656.5|31636.5|0
1662102000000|2022-09-02 07:00:00|31668|31648|31628|31608|31672.5|31652.5|31624.5|31604.5|0
1662102300000|2022-09-02 07:05:00|31629.5|31609.5|31608|31588|31646.5|31626.5|31606.5|31586.5|0
1662102600000|2022-09-02 07:10:00|31609|31589|31606|31586|31636|31616|31606|31586|0
1662102900000|2022-09-02 07:15:00|31605|31585|31585.5|31565.5|31610.5|31590.5|31579|31559|0
1662103200000|2022-09-02 07:20:00|31584.5|31564.5|31605.5|31585.5|31616|31596|31583.5|31563.5|0
1662103500000|2022-09-02 07:25:00|31606.5|31586.5|31620.5|31600.5|31620.5|31600.5|31600|31580|0
1662103800000|2022-09-02 07:30:00|31618|31598|31600.5|31580.5|31631.5|31611.5|31598|31578|0
1662104100000|2022-09-02 07:35:00|31600|31580|31603.5|31583.5|31606|31586|31589.5|31569.5|0
1662104400000|2022-09-02 07:40:00|31602.5|31582.5|31608.5|31588.5|31613.5|31593.5|31598.5|31578.5|0
1662104700000|2022-09-02 07:45:00|31611|31591|31606|31586|31615.5|31595.5|31591|31571|0
1662105000000|2022-09-02 07:50:00|31607.5|31587.5|31608|31588|31616|31596|31600.5|31580.5|0
1662105300000|2022-09-02 07:55:00|31609.5|31589.5|31598.5|31578.5|31614|31594|31595|31575|0
1662105600000|2022-09-02 08:00:00|31598|31578|31629|31609|31631.5|31611.5|31596|31576|0
1662105900000|2022-09-02 08:05:00|31627|31607|31643.5|31623.5|31645.5|31625.5|31622.5|31602.5|0
1662106200000|2022-09-02 08:10:00|31644|31624|31641.5|31621.5|31649.5|31629.5|31639|31619|0
1662106500000|2022-09-02 08:15:00|31641|31621|31654|31634|31662.5|31642.5|31639|31619|0
1662106800000|2022-09-02 08:20:00|31653.5|31633.5|31656.5|31636.5|31677|31657|31653.5|31633.5|0
1662107100000|2022-09-02 08:25:00|31655.5|31635.5|31671.5|31651.5|31675|31655|31654|31634|0
1662107400000|2022-09-02 08:30:00|31672|31652|31665.5|31645.5|31683.5|31663.5|31657.5|31637.5|0
1662107700000|2022-09-02 08:35:00|31664.5|31644.5|31678.5|31658.5|31682.5|31662.5|31662|31642|0
1662108000000|2022-09-02 08:40:00|31678|31658|31680.5|31660.5|31687|31667|31676|31656|0
1662108300000|2022-09-02 08:45:00|31681|31661|31694|31674|31694.5|31674.5|31671.5|31651.5|0
1662108600000|2022-09-02 08:50:00|31695|31675|31691.5|31671.5|31702|31682|31691|31671|0
1662108900000|2022-09-02 08:55:00|31692.5|31672.5|31693.5|31673.5|31699|31679|31679|31659|0
1662109200000|2022-09-02 09:00:00|31690.5|31670.5|31673.5|31653.5|31690.5|31670.5|31673.5|31653.5|0
1662109500000|2022-09-02 09:05:00|31673|31653|31670.5|31650.5|31683|31663|31667.5|31647.5|0
1662109800000|2022-09-02 09:10:00|31671|31651|31672.5|31652.5|31682.5|31662.5|31669.5|31649.5|0
1662110100000|2022-09-02 09:15:00|31673|31653|31670|31650|31678|31658|31668|31648|0
1662110400000|2022-09-02 09:20:00|31669.5|31649.5|31660.5|31640.5|31672|31652|31660.5|31640.5|0
1662110700000|2022-09-02 09:25:00|31662.5|31642.5|31673|31653|31681.5|31661.5|31662.5|31642.5|0
1662111000000|2022-09-02 09:30:00|31675|31655|31659.5|31639.5|31679|31659|31658|31638|0
1662111300000|2022-09-02 09:35:00|31658|31638|31662.5|31642.5|31664|31644|31653.5|31633.5|0
1662111600000|2022-09-02 09:40:00|31662|31642|31658|31638|31671|31651|31656.5|31636.5|0
1662111900000|2022-09-02 09:45:00|31657.5|31637.5|31665.5|31645.5|31674.5|31654.5|31657.5|31637.5|0
1662112200000|2022-09-02 09:50:00|31666.5|31646.5|31684|31664|31685.5|31665.5|31666.5|31646.5|0
1662112500000|2022-09-02 09:55:00|31683.5|31663.5|31690|31670|31691.5|31671.5|31680|31660|0
1662112800000|2022-09-02 10:00:00|31690.5|31670.5|31697.5|31677.5|31702.5|31682.5|31689|31669|0
1662113100000|2022-09-02 10:05:00|31697|31677|31677.5|31657.5|31699|31679|31675.5|31655.5|0
1662113400000|2022-09-02 10:10:00|31678|31658|31683|31663|31687.5|31667.5|31670|31650|0
1662113700000|2022-09-02 10:15:00|31682.5|31662.5|31675.5|31655.5|31687|31667|31673.5|31653.5|0
1662114000000|2022-09-02 10:20:00|31676|31656|31661.5|31641.5|31679.5|31659.5|31659.5|31639.5|0
1662114300000|2022-09-02 10:25:00|31662|31642|31649|31629|31665|31645|31646|31626|0
1662114600000|2022-09-02 10:30:00|31647|31627|31635.5|31615.5|31647|31627|31623.5|31603.5|0
1662114900000|2022-09-02 10:35:00|31635|31615|31653.5|31633.5|31653.5|31633.5|31633|31613|0
1662115200000|2022-09-02 10:40:00|31653|31633|31649|31629|31665|31645|31647.5|31627.5|0
1662115500000|2022-09-02 10:45:00|31648.5|31628.5|31650|31630|31653.5|31633.5|31631.5|31611.5|0
1662115800000|2022-09-02 10:50:00|31650.5|31630.5|31651.5|31631.5|31656.5|31636.5|31637.5|31617.5|0
1662116100000|2022-09-02 10:55:00|31651|31631|31664.5|31644.5|31669|31649|31647.5|31627.5|0
1662116400000|2022-09-02 11:00:00|31664|31644|31656.5|31636.5|31674.5|31654.5|31654.5|31634.5|0
1662116700000|2022-09-02 11:05:00|31656|31636|31652|31632|31664|31644|31641.5|31621.5|0
1662117000000|2022-09-02 11:10:00|31651.5|31631.5|31631.5|31611.5|31658.5|31638.5|31614.5|31594.5|0
1662117300000|2022-09-02 11:15:00|31633|31613|31639|31619|31646|31626|31633|31613|0
1662117600000|2022-09-02 11:20:00|31637.5|31617.5|31623|31603|31638|31618|31621.5|31601.5|0
1662117900000|2022-09-02 11:25:00|31622.5|31602.5|31626.5|31606.5|31638.5|31618.5|31621.5|31601.5|0
1662118200000|2022-09-02 11:30:00|31625.5|31605.5|31637.5|31617.5|31639.5|31619.5|31624.5|31604.5|0
1662118500000|2022-09-02 11:35:00|31638|31618|31660|31640|31661.5|31641.5|31634.5|31614.5|0
1662118800000|2022-09-02 11:40:00|31660.5|31640.5|31666|31646|31672|31652|31656.5|31636.5|0
1662119100000|2022-09-02 11:45:00|31666.5|31646.5|31674.5|31654.5|31678|31658|31657|31637|0
1662119400000|2022-09-02 11:50:00|31674|31654|31675|31655|31682|31662|31670.5|31650.5|0
1662119700000|2022-09-02 11:55:00|31675.5|31655.5|31667.5|31647.5|31676|31656|31661.5|31641.5|0
1662120000000|2022-09-02 12:00:00|31665.5|31645.5|31670|31650|31676.5|31656.5|31665.5|31645.5|0
1662120300000|2022-09-02 12:05:00|31669|31649|31680.5|31660.5|31690|31670|31669|31649|0
1662120600000|2022-09-02 12:10:00|31678.5|31658.5|31662.5|31642.5|31683|31663|31661.5|31641.5|0
1662120900000|2022-09-02 12:15:00|31664|31644|31666.5|31646.5|31671.5|31651.5|31657.5|31637.5|0
1662121200000|2022-09-02 12:20:00|31666|31646|31714.5|31694.5|31714.5|31694.5|31666|31646|0
1662121500000|2022-09-02 12:25:00|31712.5|31692.5|31689.5|31669.5|31716.5|31696.5|31677.5|31657.5|0
1662121800000|2022-09-02 12:30:00|31689|31669|31830.5|31810.5|31862.5|31842.5|31654|31634|0
1662122100000|2022-09-02 12:35:00|31839|31819|31849|31829|31883.5|31863.5|31814|31794|0
1662122400000|2022-09-02 12:40:00|31852|31832|31776|31756|31868.5|31848.5|31776|31756|0
1662122700000|2022-09-02 12:45:00|31775|31755|31794|31774|31794.5|31774.5|31740|31720|0
1662123000000|2022-09-02 12:50:00|31792.5|31772.5|31831|31811|31835.5|31815.5|31792.5|31772.5|0
1662123300000|2022-09-02 12:55:00|31831.5|31811.5|31859.5|31839.5|31859.5|31839.5|31829|31809|0
1662123600000|2022-09-02 13:00:00|31860.5|31840.5|31873.5|31853.5|31878.5|31858.5|31836.5|31816.5|0
1662123900000|2022-09-02 13:05:00|31876.5|31856.5|31914.5|31894.5|31916.5|31896.5|31867.5|31847.5|0
1662124200000|2022-09-02 13:10:00|31916.5|31896.5|31905.5|31885.5|31926|31906|31905.5|31885.5|0
1662124500000|2022-09-02 13:15:00|31905|31885|31937|31917|31938|31918|31900.5|31880.5|0
1662124800000|2022-09-02 13:20:00|31936|31916|31935.5|31915.5|31958|31938|31931.5|31911.5|0
1662125100000|2022-09-02 13:25:00|31937|31917|31933|31913|31956|31936|31933|31913|0
1662125400000|2022-09-02 13:30:00|31937|31917|31791.5|31771.5|31946.5|31926.5|31765|31745|0
1662125700000|2022-09-02 13:35:00|31789.5|31769.5|31802.5|31782.5|31814.5|31794.5|31740.5|31720.5|0
1662126000000|2022-09-02 13:40:00|31801|31781|31760.5|31740.5|31804|31784|31729|31709|0
1662126300000|2022-09-02 13:45:00|31761.5|31741.5|31795.5|31775.5|31815|31795|31756.5|31736.5|0
1662126600000|2022-09-02 13:50:00|31799|31779|31797|31777|31854|31834|31772|31752|0
1662126900000|2022-09-02 13:55:00|31796.5|31776.5|31788|31768|31833|31813|31777.5|31757.5|0
1662127200000|2022-09-02 14:00:00|31789|31769|31719.5|31699.5|31816|31796|31711|31691|0
1662127500000|2022-09-02 14:05:00|31726|31706|31753|31733|31768|31748|31715.5|31695.5|0
1662127800000|2022-09-02 14:10:00|31753.5|31733.5|31838.5|31818.5|31860.5|31840.5|31753.5|31733.5|0
1662128100000|2022-09-02 14:15:00|31839.5|31819.5|31854.5|31834.5|31880.5|31860.5|31838.5|31818.5|0
1662128400000|2022-09-02 14:20:00|31855.5|31835.5|31871.5|31851.5|31901.5|31881.5|31827.5|31807.5|0
1662128700000|2022-09-02 14:25:00|31872.5|31852.5|31929.2|31909.2|31929.2|31909.2|31871.5|31851.5|0
1662129000000|2022-09-02 14:30:00|31931.2|31911.2|31950.7|31930.7|31971.2|31951.2|31926.2|31906.2|0
1662129300000|2022-09-02 14:35:00|31951.7|31931.7|31972.2|31952.2|31984.7|31964.7|31950.2|31930.2|0
1662129600000|2022-09-02 14:40:00|31972.7|31952.7|31987.2|31967.2|32004.2|31984.2|31964.7|31944.7|0
1662129900000|2022-09-02 14:45:00|31987.7|31967.7|31971.7|31951.7|31995.2|31975.2|31964.2|31944.2|0
1662130200000|2022-09-02 14:50:00|31972.2|31952.2|31957.2|31937.2|31989.2|31969.2|31941.7|31921.7|0
1662130500000|2022-09-02 14:55:00|31958.2|31938.2|31947.7|31927.7|31974.7|31954.7|31916.2|31896.2|0
1662130800000|2022-09-02 15:00:00|31955.2|31935.2|32003.2|31983.2|32003.2|31983.2|31935.2|31915.2|0
1662131100000|2022-09-02 15:05:00|32004.7|31984.7|31970.2|31950.2|32015.7|31995.7|31961.2|31941.2|0
1662131400000|2022-09-02 15:10:00|31970.7|31950.7|31998.7|31978.7|32003.2|31983.2|31960.2|31940.2|0
1662131700000|2022-09-02 15:15:00|31998.2|31978.2|32002.7|31982.7|32006.7|31986.7|31977.2|31957.2|0
1662132000000|2022-09-02 15:20:00|32001.2|31981.2|32002.2|31982.2|32011.2|31991.2|31986.2|31966.2|0
1662132300000|2022-09-02 15:25:00|32004.2|31984.2|31997.2|31977.2|32004.2|31984.2|31978.2|31958.2|0
1662132600000|2022-09-02 15:30:00|31999.2|31979.2|32007.7|31987.7|32028.2|32008.2|31995.2|31975.2|0
1662132900000|2022-09-02 15:35:00|32013.2|31993.2|32005.2|31985.2|32013.2|31993.2|31988.7|31968.7|0
1662133200000|2022-09-02 15:40:00|32004.7|31984.7|31970.2|31950.2|32009.2|31989.2|31940.2|31920.2|0
1662133500000|2022-09-02 15:45:00|31971.7|31951.7|32004.2|31984.2|32016.7|31996.7|31969.2|31949.2|0
1662133800000|2022-09-02 15:50:00|32004.7|31984.7|32020.2|32000.2|32026.2|32006.2|32000.2|31980.2|0
1662134100000|2022-09-02 15:55:00|32020.7|32000.7|32017.2|31997.2|32042.7|32022.7|32009.7|31989.7|0
1662134400000|2022-09-02 16:00:00|32022.2|32002.2|32013.7|31993.7|32034.2|32014.2|31997.7|31977.7|0
1662134700000|2022-09-02 16:05:00|32010.2|31990.2|31994.2|31974.2|32011.7|31991.7|31985.7|31965.7|0
1662135000000|2022-09-02 16:10:00|31992.7|31972.7|31971.2|31951.2|31995.2|31975.2|31965.2|31945.2|0
1662135300000|2022-09-02 16:15:00|31969.2|31949.2|31932.7|31912.7|31969.2|31949.2|31927.7|31907.7|0
1662135600000|2022-09-02 16:20:00|31931.2|31911.2|31864.2|31844.2|31942.7|31922.7|31830.2|31810.2|0
1662135900000|2022-09-02 16:25:00|31861.2|31841.2|31844.2|31824.2|31869.2|31849.2|31838.2|31818.2|0
1662136200000|2022-09-02 16:30:00|31842.2|31822.2|31808.2|31788.2|31849.7|31829.7|31785.2|31765.2|0
1662136500000|2022-09-02 16:35:00|31806.7|31786.7|31779.7|31759.7|31819.2|31799.2|31755.7|31735.7|0
1662136800000|2022-09-02 16:40:00|31771.4|31751.4|31722.9|31702.9|31778.4|31758.4|31720.4|31700.4|0
1662137100000|2022-09-02 16:45:00|31719.9|31699.9|31706.4|31686.4|31742.4|31722.4|31693.9|31673.9|0
1662137400000|2022-09-02 16:50:00|31704.4|31684.4|31697.4|31677.4|31706.4|31686.4|31643.4|31623.4|0
1662137700000|2022-09-02 16:55:00|31696.9|31676.9|31692.4|31672.4|31711.4|31691.4|31660.4|31640.4|0
1662138000000|2022-09-02 17:00:00|31681.4|31661.4|31605.4|31585.4|31681.4|31661.4|31568.4|31548.4|0
1662138300000|2022-09-02 17:05:00|31607.9|31587.9|31566.4|31546.4|31616.4|31596.4|31553.4|31533.4|0
1662138600000|2022-09-02 17:10:00|31565.4|31545.4|31597.4|31577.4|31597.4|31577.4|31545.4|31525.4|0
1662138900000|2022-09-02 17:15:00|31594.4|31574.4|31607.4|31587.4|31624.4|31604.4|31554.4|31534.4|0
1662139200000|2022-09-02 17:20:00|31604.4|31584.4|31477.9|31457.9|31604.4|31584.4|31473.4|31453.4|0
1662139500000|2022-09-02 17:25:00|31477.4|31457.4|31456.4|31436.4|31477.4|31457.4|31439.4|31419.4|0
1662139800000|2022-09-02 17:30:00|31451.9|31431.9|31451.9|31431.9|31470.4|31450.4|31429.4|31409.4|0
1662140100000|2022-09-02 17:35:00|31449.9|31429.9|31466.9|31446.9|31493.4|31473.4|31427.4|31407.4|0
1662140400000|2022-09-02 17:40:00|31462.4|31442.4|31496.9|31476.9|31505.9|31485.9|31453.9|31433.9|0
1662140700000|2022-09-02 17:45:00|31492.9|31472.9|31411.4|31391.4|31525.4|31505.4|31409.4|31389.4|0
1662141000000|2022-09-02 17:50:00|31408.4|31388.4|31410.9|31390.9|31417.4|31397.4|31367.4|31347.4|0
1662141300000|2022-09-02 17:55:00|31404.9|31384.9|31390.4|31370.4|31407.4|31387.4|31372.4|31352.4|0
1662141600000|2022-09-02 18:00:00|31385.4|31365.4|31416.4|31396.4|31431.9|31411.9|31385.4|31365.4|0
1662141900000|2022-09-02 18:05:00|31416.9|31396.9|31434.4|31414.4|31441.9|31421.9|31376.9|31356.9|0
1662142200000|2022-09-02 18:10:00|31435.4|31415.4|31408.4|31388.4|31449.4|31429.4|31403.9|31383.9|0
1662142500000|2022-09-02 18:15:00|31408.9|31388.9|31414.4|31394.4|31436.4|31416.4|31394.4|31374.4|0
1662142800000|2022-09-02 18:20:00|31414.9|31394.9|31418.4|31398.4|31429.9|31409.9|31395.9|31375.9|0
1662143100000|2022-09-02 18:25:00|31417.9|31397.9|31473.4|31453.4|31481.4|31461.4|31412.4|31392.4|0
1662143400000|2022-09-02 18:30:00|31466.4|31446.4|31435.4|31415.4|31467.4|31447.4|31425.4|31405.4|0
1662143700000|2022-09-02 18:35:00|31437.4|31417.4|31480.4|31460.4|31494.4|31474.4|31431.9|31411.9|0
1662144000000|2022-09-02 18:40:00|31481.4|31461.4|31487.4|31467.4|31491.9|31471.9|31449.4|31429.4|0
1662144300000|2022-09-02 18:45:00|31484.4|31464.4|31447.9|31427.9|31489.4|31469.4|31443.9|31423.9|0
1662144600000|2022-09-02 18:50:00|31448.4|31428.4|31426.4|31406.4|31456.4|31436.4|31424.4|31404.4|0
1662144900000|2022-09-02 18:55:00|31423.9|31403.9|31385.4|31365.4|31426.4|31406.4|31380.4|31360.4|0
1662145200000|2022-09-02 19:00:00|31381.9|31361.9|31439.4|31419.4|31458.4|31438.4|31372.9|31352.9|0
1662145500000|2022-09-02 19:05:00|31442.4|31422.4|31432.4|31412.4|31475.4|31455.4|31426.4|31406.4|0
1662145800000|2022-09-02 19:10:00|31434.4|31414.4|31432.4|31412.4|31450.4|31430.4|31415.9|31395.9|0
1662146100000|2022-09-02 19:15:00|31434.4|31414.4|31435.4|31415.4|31461.4|31441.4|31415.9|31395.9|0
1662146400000|2022-09-02 19:20:00|31433.2|31413.2|31347.7|31327.7|31459.2|31439.2|31332.7|31312.7|0
1662146700000|2022-09-02 19:25:00|31351.7|31331.7|31378.2|31358.2|31393.7|31373.7|31333.7|31313.7|0
1662147000000|2022-09-02 19:30:00|31377.7|31357.7|31299.7|31279.7|31377.7|31357.7|31299.2|31279.2|0
1662147300000|2022-09-02 19:35:00|31300.2|31280.2|31240.2|31220.2|31300.2|31280.2|31220.2|31200.2|0
1662147600000|2022-09-02 19:40:00|31239.2|31219.2|31192.7|31172.7|31241.7|31221.7|31192.2|31172.2|0
1662147900000|2022-09-02 19:45:00|31192.2|31172.2|31251.2|31231.2|31253.2|31233.2|31192.2|31172.2|0
1662148200000|2022-09-02 19:50:00|31248.2|31228.2|31308.7|31288.7|31308.7|31288.7|31248.2|31228.2|0
1662148500000|2022-09-02 19:55:00|31314.7|31294.7|31334.7|31314.7|31343.7|31323.7|31271.7|31251.7|0
1662148800000|2022-09-02 20:00:00|31333.7|31313.7|31360.2|31340.2|31366.2|31346.2|31328.7|31308.7|0
1662149100000|2022-09-02 20:05:00|31360.7|31340.7|31355.7|31335.7|31379.2|31359.2|31355.2|31335.2|0
1662149400000|2022-09-02 20:10:00|31357.2|31337.2|31355.7|31335.7|31365.2|31345.2|31347.7|31327.7|0
1662149700000|2022-09-02 20:15:00|31355.2|31335.2|31363.7|31343.7|31368.2|31348.2|31354.7|31334.7|0
1662150000000|2022-09-02 20:20:00|31363.2|31343.2|31372.7|31352.7|31373.7|31353.7|31359.2|31339.2|0
1662150300000|2022-09-02 20:25:00|31372.2|31352.2|31374.7|31354.7|31375.2|31355.2|31364.2|31344.2|0
1662150600000|2022-09-02 20:30:00|31375.7|31355.7|31383.2|31363.2|31385.7|31365.7|31372.7|31352.7|0
1662150900000|2022-09-02 20:35:00|31383.7|31363.7|31399.2|31379.2|31401.2|31381.2|31377.7|31357.7|0
1662151200000|2022-09-02 20:40:00|31399.7|31379.7|31399.2|31379.2|31401.7|31381.7|31387.2|31367.2|0
1662151500000|2022-09-02 20:45:00|31397.7|31377.7|31395.2|31375.2|31400.7|31380.7|31388.2|31368.2|0
1662151800000|2022-09-02 20:50:00|31394.7|31374.7|31383.2|31363.2|31399.2|31379.2|31380.7|31360.7|0
1662152100000|2022-09-02 20:55:00|31381.7|31361.7|31391.2|31371.2|31399.7|31379.7|31378.7|31358.7|0
1662186000000|2022-09-03 06:20:00|31353.2|31333.2|31353.2|31333.2|31353.2|31333.2|31353.2|31333.2|0
1662188400000|2022-09-03 07:00:00|31353.1|31333.1|31353.7|31333.7|31353.7|31333.7|31353.1|31333.1|0
1662189000000|2022-09-03 07:10:00|31353.1|31333.1|31353.1|31333.1|31353.1|31333.1|31353.1|31333.1|0
1662189300000|2022-09-03 07:15:00|31351.8|31331.8|31351.8|31331.8|31351.8|31331.8|31351.8|31331.8|0
1662189600000|2022-09-03 07:20:00|31348.6|31328.6|31347.8|31327.8|31348.6|31328.6|31347.8|31327.8|0
1662189900000|2022-09-03 07:25:00|31347.7|31327.7|31347.7|31327.7|31347.7|31327.7|31347.7|31327.7|0
1662190200000|2022-09-03 07:30:00|31345.7|31325.7|31344.7|31324.7|31345.7|31325.7|31343.7|31323.7|0
1662190500000|2022-09-03 07:35:00|31347.7|31327.7|31353.5|31333.5|31353.5|31333.5|31344.7|31324.7|0
1662190800000|2022-09-03 07:40:00|31353.6|31333.6|31353.6|31333.6|31353.6|31333.6|31353.6|31333.6|0
1662191100000|2022-09-03 07:45:00|31352.8|31332.8|31352.8|31332.8|31352.8|31332.8|31352.8|31332.8|0
1662193200000|2022-09-03 08:20:00|31351.7|31331.7|31350.9|31330.9|31351.7|31331.7|31350.9|31330.9|0
1662194100000|2022-09-03 08:35:00|31352.6|31332.6|31353.2|31333.2|31353.8|31333.8|31352.6|31332.6|0
1662200400000|2022-09-03 10:20:00|31363.2|31343.2|31365.5|31345.5|31365.5|31345.5|31363.2|31343.2|0
1662203400000|2022-09-03 11:10:00|31366.3|31346.3|31366.3|31346.3|31366.3|31346.3|31366.3|31346.3|0
1662204300000|2022-09-03 11:25:00|31371.3|31351.3|31366.3|31346.3|31373.3|31353.3|31366.3|31346.3|0
1662208200000|2022-09-03 12:30:00|31365.7|31345.7|31365.7|31345.7|31365.7|31345.7|31365.7|31345.7|0
1662208500000|2022-09-03 12:35:00|31364.5|31344.5|31364.5|31344.5|31364.5|31344.5|31364.5|31344.5|0
1662209400000|2022-09-03 12:50:00|31364.8|31344.8|31364.8|31344.8|31364.8|31344.8|31364.8|31344.8|0
1662210000000|2022-09-03 13:00:00|31364.5|31344.5|31364.5|31344.5|31364.5|31344.5|31364.5|31344.5|0
1662210900000|2022-09-03 13:15:00|31364.3|31344.3|31364.3|31344.3|31364.3|31344.3|31364.3|31344.3|0
1662211800000|2022-09-03 13:30:00|31358.7|31338.7|31353.1|31333.1|31358.7|31338.7|31353.1|31333.1|0
1662212700000|2022-09-03 13:45:00|31353.4|31333.4|31353.4|31333.4|31353.4|31333.4|31353.4|31333.4|0
1662213300000|2022-09-03 13:55:00|31353.7|31333.7|31353.7|31333.7|31353.7|31333.7|31353.7|31333.7|0
1662213600000|2022-09-03 14:00:00|31363.4|31343.4|31363.4|31343.4|31363.4|31343.4|31363.4|31343.4|0
1662214500000|2022-09-03 14:15:00|31363.3|31343.3|31363.3|31343.3|31363.3|31343.3|31363.3|31343.3|0
1662217800000|2022-09-03 15:10:00|31363.5|31343.5|31363.5|31343.5|31363.5|31343.5|31363.5|31343.5|0
1662218400000|2022-09-03 15:20:00|31353.8|31333.8|31353.8|31333.8|31353.8|31333.8|31353.8|31333.8|0
1662227700000|2022-09-03 17:55:00|31351.4|31331.4|31351.4|31331.4|31351.4|31331.4|31351.4|31331.4|0
1662229800000|2022-09-03 18:30:00|31351.3|31331.3|31351.3|31331.3|31351.3|31331.3|31351.3|31331.3|0
1662230400000|2022-09-03 18:40:00|31351|31331|31351|31331|31351|31331|31351|31331|0
1662232500000|2022-09-03 19:15:00|31343.3|31323.3|31343.3|31323.3|31343.3|31323.3|31343.3|31323.3|0
1662232800000|2022-09-03 19:20:00|31337.7|31317.7|31337.7|31317.7|31337.7|31317.7|31337.7|31317.7|0
1662245400000|2022-09-03 22:50:00|31337.1|31317.1|31337.1|31317.1|31337.1|31317.1|31337.1|31317.1|0
1662246000000|2022-09-03 23:00:00|31337|31317|31337.1|31317.1|31337.1|31317.1|31337|31317|0
1662247200000|2022-09-03 23:20:00|31336.1|31316.1|31336.1|31316.1|31336.1|31316.1|31336.1|31316.1|0
1662256200000|2022-09-04 01:50:00|31336.2|31316.2|31336.2|31316.2|31336.2|31316.2|31336.2|31316.2|0
1662258600000|2022-09-04 02:30:00|31335.9|31315.9|31335.9|31315.9|31335.9|31315.9|31335.9|31315.9|0
1662260100000|2022-09-04 02:55:00|31345.9|31325.9|31345.9|31325.9|31345.9|31325.9|31345.9|31325.9|0
1662260400000|2022-09-04 03:00:00|31355.8|31335.8|31360.1|31340.1|31360.1|31340.1|31355.8|31335.8|0
1662261600000|2022-09-04 03:20:00|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|31362.1|31342.1|0
1662264600000|2022-09-04 04:10:00|31364|31344|31364|31344|31364|31344|31364|31344|0
1662265200000|2022-09-04 04:20:00|31360.1|31340.1|31360.1|31340.1|31360.1|31340.1|31360.1|31340.1|0
1662274200000|2022-09-04 06:50:00|31358.1|31338.1|31358.1|31338.1|31358.1|31338.1|31358.1|31338.1|0
1662274500000|2022-09-04 06:55:00|31357.5|31337.5|31357.5|31337.5|31357.5|31337.5|31357.5|31337.5|0
1662277500000|2022-09-04 07:45:00|31357.4|31337.4|31350.4|31330.4|31357.4|31337.4|31350.4|31330.4|0
1662278700000|2022-09-04 08:05:00|31346.4|31326.4|31343.4|31323.4|31346.4|31326.4|31343.4|31323.4|0
1662279900000|2022-09-04 08:25:00|31340.4|31320.4|31340.4|31320.4|31340.4|31320.4|31340.4|31320.4|0
1662280200000|2022-09-04 08:30:00|31337.4|31317.4|31337.4|31317.4|31337.4|31317.4|31337.4|31317.4|0
1662280800000|2022-09-04 08:40:00|31331.6|31311.6|31331.6|31311.6|31331.6|31311.6|31331.6|31311.6|0
1662281100000|2022-09-04 08:45:00|31328.6|31308.6|31328.6|31308.6|31328.6|31308.6|31328.6|31308.6|0
1662281400000|2022-09-04 08:50:00|31315.5|31295.5|31315.5|31295.5|31315.5|31295.5|31315.5|31295.5|0
1662283500000|2022-09-04 09:25:00|31315.7|31295.7|31315.7|31295.7|31315.7|31295.7|31315.7|31295.7|0
1662283800000|2022-09-04 09:30:00|31325.4|31305.4|31335.5|31315.5|31335.5|31315.5|31325.4|31305.4|0
1662284400000|2022-09-04 09:40:00|31335.8|31315.8|31335.8|31315.8|31335.8|31315.8|31335.8|31315.8|0
1662285000000|2022-09-04 09:50:00|31338.8|31318.8|31338.8|31318.8|31338.8|31318.8|31338.8|31318.8|0
1662286800000|2022-09-04 10:20:00|31338.6|31318.6|31338.6|31318.6|31338.6|31318.6|31338.6|31318.6|0
1662287100000|2022-09-04 10:25:00|31337.8|31317.8|31337.8|31317.8|31337.8|31317.8|31337.8|31317.8|0
1662288600000|2022-09-04 10:50:00|31337.2|31317.2|31337|31317|31337.2|31317.2|31337|31317|0
1662288900000|2022-09-04 10:55:00|31337.1|31317.1|31337.1|31317.1|31337.1|31317.1|31337.1|31317.1|0
1662289200000|2022-09-04 11:00:00|31336.5|31316.5|31336.5|31316.5|31336.5|31316.5|31336.5|31316.5|0
1662289500000|2022-09-04 11:05:00|31339.7|31319.7|31339.7|31319.7|31339.7|31319.7|31339.7|31319.7|0
1662290100000|2022-09-04 11:15:00|31336.9|31316.9|31336.9|31316.9|31336.9|31316.9|31336.9|31316.9|0
1662291300000|2022-09-04 11:35:00|31337.5|31317.5|31337.5|31317.5|31337.5|31317.5|31337.5|31317.5|0
1662292800000|2022-09-04 12:00:00|31334.5|31314.5|31332.5|31312.5|31334.5|31314.5|31332.5|31312.5|0
1662293700000|2022-09-04 12:15:00|31326|31306|31326|31306|31326|31306|31326|31306|0
1662294600000|2022-09-04 12:30:00|31325.7|31305.7|31325.7|31305.7|31325.7|31305.7|31325.7|31305.7|0
1662295800000|2022-09-04 12:50:00|31327.7|31307.7|31325.7|31305.7|31327.7|31307.7|31325.7|31305.7|0
1662298800000|2022-09-04 13:40:00|31325.4|31305.4|31325.4|31305.4|31325.4|31305.4|31325.4|31305.4|0
1662300600000|2022-09-04 14:10:00|31324.7|31304.7|31324.7|31304.7|31324.7|31304.7|31324.7|31304.7|0
1662301200000|2022-09-04 14:20:00|31324.5|31304.5|31324.5|31304.5|31324.5|31304.5|31324.5|31304.5|0
1662303900000|2022-09-04 15:05:00|31325.2|31305.2|31324|31304|31325.2|31305.2|31324|31304|0
1662305100000|2022-09-04 15:25:00|31325.6|31305.6|31325.6|31305.6|31325.6|31305.6|31325.6|31305.6|0
1662306900000|2022-09-04 15:55:00|31335.3|31315.3|31335.3|31315.3|31335.3|31315.3|31335.3|31315.3|0
1662308100000|2022-09-04 16:15:00|31335.9|31315.9|31335.9|31315.9|31335.9|31315.9|31335.9|31315.9|0
1662308700000|2022-09-04 16:25:00|31329.8|31309.8|31329.8|31309.8|31329.8|31309.8|31329.8|31309.8|0
1662310500000|2022-09-04 16:55:00|31323.8|31303.8|31323.8|31303.8|31323.8|31303.8|31323.8|31303.8|0
1662311100000|2022-09-04 17:05:00|31324.4|31304.4|31324.4|31304.4|31324.4|31304.4|31324.4|31304.4|0
1662311400000|2022-09-04 17:10:00|31323.2|31303.2|31323.2|31303.2|31323.2|31303.2|31323.2|31303.2|0
1662312000000|2022-09-04 17:20:00|31332.9|31312.9|31342.6|31322.6|31342.6|31322.6|31332.9|31312.9|0
1662312300000|2022-09-04 17:25:00|31342|31322|31337.7|31317.7|31342|31322|31337.7|31317.7|0
1662314400000|2022-09-04 18:00:00|31337.8|31317.8|31337.8|31317.8|31337.8|31317.8|31337.8|31317.8|0
1662317400000|2022-09-04 18:50:00|31331.3|31311.3|31331.3|31311.3|31331.3|31311.3|31331.3|31311.3|0
1662318600000|2022-09-04 19:10:00|31331.1|31311.1|31331.1|31311.1|31331.1|31311.1|31331.1|31311.1|0
1662321600000|2022-09-04 20:00:00|31329.1|31309.1|31329.1|31309.1|31329.1|31309.1|31329.1|31309.1|0
1662321900000|2022-09-04 20:05:00|31326.1|31306.1|31335.8|31315.8|31335.8|31315.8|31326.1|31306.1|0
1662322200000|2022-09-04 20:10:00|31333.8|31313.8|31333.5|31313.5|31333.8|31313.8|31333.5|31313.5|0
1662322500000|2022-09-04 20:15:00|31333.2|31313.2|31333.2|31313.2|31333.2|31313.2|31333.2|31313.2|0
1662322800000|2022-09-04 20:20:00|31327.6|31307.6|31310.7|31290.7|31327.6|31307.6|31310.7|31290.7|0
1662323100000|2022-09-04 20:25:00|31311.3|31291.3|31313.2|31293.2|31313.2|31293.2|31311.3|31291.3|0
1662324000000|2022-09-04 20:40:00|31312|31292|31312.3|31292.3|31312.3|31292.3|31312|31292|0
1662327000000|2022-09-04 21:30:00|31315.3|31295.3|31315.3|31295.3|31315.3|31295.3|31315.3|31295.3|0
1662327300000|2022-09-04 21:35:00|31317.3|31297.3|31321.4|31301.4|31321.4|31301.4|31315.3|31295.3|0
1662328800000|2022-09-04 22:00:00|31393.4|31373.4|31376.7|31356.7|31393.4|31373.4|31354.7|31334.7|0
1662329100000|2022-09-04 22:05:00|31377.2|31357.2|31334.2|31314.2|31377.2|31357.2|31333.2|31313.2|0
1662329400000|2022-09-04 22:10:00|31334.7|31314.7|31340.7|31320.7|31348.2|31328.2|31324.2|31304.2|0
1662329700000|2022-09-04 22:15:00|31340.2|31320.2|31310.7|31290.7|31340.2|31320.2|31288.7|31268.7|0
1662330000000|2022-09-04 22:20:00|31310.2|31290.2|31309.2|31289.2|31319.2|31299.2|31287.2|31267.2|0
1662330300000|2022-09-04 22:25:00|31308.2|31288.2|31315.7|31295.7|31319.2|31299.2|31304.7|31284.7|0
1662330600000|2022-09-04 22:30:00|31316.7|31296.7|31310.2|31290.2|31325.7|31305.7|31302.7|31282.7|0
1662330900000|2022-09-04 22:35:00|31310.7|31290.7|31316.2|31296.2|31322.2|31302.2|31308.2|31288.2|0
1662331200000|2022-09-04 22:40:00|31317.2|31297.2|31311.2|31291.2|31317.7|31297.7|31303.2|31283.2|0
1662331500000|2022-09-04 22:45:00|31311.7|31291.7|31299.7|31279.7|31311.7|31291.7|31298.7|31278.7|0
1662331800000|2022-09-04 22:50:00|31299.2|31279.2|31314.7|31294.7|31315.7|31295.7|31299.2|31279.2|0
1662332100000|2022-09-04 22:55:00|31313.7|31293.7|31312.7|31292.7|31320.7|31300.7|31308.2|31288.2|0
1662332400000|2022-09-04 23:00:00|31312.2|31292.2|31323.2|31303.2|31330.7|31310.7|31310.7|31290.7|0
1662332700000|2022-09-04 23:05:00|31323.7|31303.7|31323.2|31303.2|31331.7|31311.7|31321.7|31301.7|0
1662333000000|2022-09-04 23:10:00|31322.7|31302.7|31326.2|31306.2|31329.2|31309.2|31319.7|31299.7|0
1662333300000|2022-09-04 23:15:00|31325.7|31305.7|31331.7|31311.7|31335.2|31315.2|31317.7|31297.7|0
1662333600000|2022-09-04 23:20:00|31332.2|31312.2|31353.2|31333.2|31354.7|31334.7|31331.7|31311.7|0
1662333900000|2022-09-04 23:25:00|31351.2|31331.2|31359.7|31339.7|31368.7|31348.7|31350.2|31330.2|0
1662334200000|2022-09-04 23:30:00|31360.7|31340.7|31357.7|31337.7|31364.2|31344.2|31350.7|31330.7|0
1662334500000|2022-09-04 23:35:00|31357.2|31337.2|31359.2|31339.2|31366.2|31346.2|31350.7|31330.7|0
1662334800000|2022-09-04 23:40:00|31358.7|31338.7|31359.2|31339.2|31362.2|31342.2|31353.2|31333.2|0
1662335100000|2022-09-04 23:45:00|31360.2|31340.2|31365.2|31345.2|31367.7|31347.7|31354.7|31334.7|0
1662335400000|2022-09-04 23:50:00|31364.7|31344.7|31387.7|31367.7|31401.7|31381.7|31364.7|31344.7|0
1662335700000|2022-09-04 23:55:00|31388.2|31368.2|31396.7|31376.7|31402.2|31382.2|31386.2|31366.2|0
1662336000000|2022-09-05 00:00:00|31394.7|31374.7|31409.2|31389.2|31427.7|31407.7|31392.2|31372.2|0
1662336300000|2022-09-05 00:05:00|31410.7|31390.7|31415.2|31395.2|31422.7|31402.7|31405.2|31385.2|0
1662336600000|2022-09-05 00:10:00|31415.7|31395.7|31427.7|31407.7|31429.7|31409.7|31415.2|31395.2|0
1662337500000|2022-09-05 00:25:00|31361.7|31341.7|31366.7|31346.7|31370.2|31350.2|31348.7|31328.7|0
1662337800000|2022-09-05 00:30:00|31365.7|31345.7|31358.7|31338.7|31368.7|31348.7|31350.7|31330.7|0
1662338100000|2022-09-05 00:35:00|31360.2|31340.2|31339.7|31319.7|31362.2|31342.2|31337.2|31317.2|0
1662338400000|2022-09-05 00:40:00|31340.7|31320.7|31336.7|31316.7|31347.7|31327.7|31327.2|31307.2|0
1662338700000|2022-09-05 00:45:00|31335.7|31315.7|31354.7|31334.7|31365.7|31345.7|31335.7|31315.7|0
1662339000000|2022-09-05 00:50:00|31355.2|31335.2|31345.2|31325.2|31365.7|31345.7|31338.2|31318.2|0
1662339300000|2022-09-05 00:55:00|31345.7|31325.7|31355.2|31335.2|31362.2|31342.2|31345.7|31325.7|0
1662339600000|2022-09-05 01:00:00|31356.7|31336.7|31380.2|31360.2|31386.7|31366.7|31356.7|31336.7|0
1662339900000|2022-09-05 01:05:00|31378.2|31358.2|31381.2|31361.2|31383.7|31363.7|31370.2|31350.2|0
1662340200000|2022-09-05 01:10:00|31380.7|31360.7|31405.2|31385.2|31406.7|31386.7|31374.2|31354.2|0
1662340500000|2022-09-05 01:15:00|31404.2|31384.2|31393.7|31373.7|31407.7|31387.7|31392.7|31372.7|0
1662340800000|2022-09-05 01:20:00|31393.2|31373.2|31376.7|31356.7|31401.2|31381.2|31376.7|31356.7|0
1662341100000|2022-09-05 01:25:00|31376.2|31356.2|31383.7|31363.7|31387.7|31367.7|31374.2|31354.2|0
1662341400000|2022-09-05 01:30:00|31384.7|31364.7|31395.7|31375.7|31400.7|31380.7|31373.2|31353.2|0
1662341700000|2022-09-05 01:35:00|31396.7|31376.7|31378.7|31358.7|31403.2|31383.2|31375.7|31355.7|0
1662342000000|2022-09-05 01:40:00|31379.7|31359.7|31360.7|31340.7|31382.7|31362.7|31353.7|31333.7|0
1662342300000|2022-09-05 01:45:00|31361.2|31341.2|31366.2|31346.2|31373.7|31353.7|31353.7|31333.7|0
1662342600000|2022-09-05 01:50:00|31366.7|31346.7|31357.2|31337.2|31369.2|31349.2|31354.7|31334.7|0
1662342900000|2022-09-05 01:55:00|31359.7|31339.7|31366.7|31346.7|31380.2|31360.2|31358.7|31338.7|0
1662343200000|2022-09-05 02:00:00|31368.2|31348.2|31371.2|31351.2|31377.7|31357.7|31360.7|31340.7|0
1662343500000|2022-09-05 02:05:00|31371.7|31351.7|31360.7|31340.7|31371.7|31351.7|31360.7|31340.7|0
1662343800000|2022-09-05 02:10:00|31361.2|31341.2|31384.2|31364.2|31387.2|31367.2|31361.2|31341.2|0
1662344100000|2022-09-05 02:15:00|31385.2|31365.2|31385.2|31365.2|31386.7|31366.7|31370.2|31350.2|0
1662344400000|2022-09-05 02:20:00|31384.7|31364.7|31359.7|31339.7|31393.7|31373.7|31359.7|31339.7|0
1662344700000|2022-09-05 02:25:00|31360.2|31340.2|31369.2|31349.2|31371.2|31351.2|31353.2|31333.2|0
1662345000000|2022-09-05 02:30:00|31368.2|31348.2|31358.2|31338.2|31375.2|31355.2|31358.2|31338.2|0
1662345300000|2022-09-05 02:35:00|31358.7|31338.7|31353.7|31333.7|31365.2|31345.2|31349.7|31329.7|0
1662345600000|2022-09-05 02:40:00|31354.2|31334.2|31364.7|31344.7|31368.2|31348.2|31354.2|31334.2|0
1662345900000|2022-09-05 02:45:00|31364.2|31344.2|31368.2|31348.2|31375.7|31355.7|31363.2|31343.2|0
1662346200000|2022-09-05 02:50:00|31368.7|31348.7|31374.2|31354.2|31378.7|31358.7|31359.7|31339.7|0
1662346500000|2022-09-05 02:55:00|31374.7|31354.7|31377.2|31357.2|31377.7|31357.7|31370.7|31350.7|0
1662346800000|2022-09-05 03:00:00|31376.7|31356.7|31362.7|31342.7|31377.2|31357.2|31357.2|31337.2|0
1662347100000|2022-09-05 03:05:00|31362.2|31342.2|31361.2|31341.2|31370.2|31350.2|31354.2|31334.2|0
1662347400000|2022-09-05 03:10:00|31360.7|31340.7|31360.7|31340.7|31367.7|31347.7|31355.2|31335.2|0
1662347700000|2022-09-05 03:15:00|31361.2|31341.2|31374.2|31354.2|31378.2|31358.2|31360.7|31340.7|0
1662348000000|2022-09-05 03:20:00|31374.7|31354.7|31374.7|31354.7|31376.7|31356.7|31371.7|31351.7|0
1662348300000|2022-09-05 03:25:00|31375.2|31355.2|31376.2|31356.2|31377.7|31357.7|31372.2|31352.2|0
1662348600000|2022-09-05 03:30:00|31375.7|31355.7|31390.2|31370.2|31398.2|31378.2|31374.7|31354.7|0
1662348900000|2022-09-05 03:35:00|31389.7|31369.7|31400.2|31380.2|31402.2|31382.2|31384.7|31364.7|0
1662349200000|2022-09-05 03:40:00|31400.7|31380.7|31401.2|31381.2|31402.7|31382.7|31395.7|31375.7|0
1662349500000|2022-09-05 03:45:00|31401.7|31381.7|31399.7|31379.7|31415.7|31395.7|31398.2|31378.2|0
1662349800000|2022-09-05 03:50:00|31399.2|31379.2|31403.7|31383.7|31406.2|31386.2|31395.7|31375.7|0
1662350100000|2022-09-05 03:55:00|31404.2|31384.2|31405.2|31385.2|31408.7|31388.7|31400.7|31380.7|0
1662350400000|2022-09-05 04:00:00|31405.7|31385.7|31404.2|31384.2|31408.2|31388.2|31396.2|31376.2|0
1662350700000|2022-09-05 04:05:00|31404.7|31384.7|31396.7|31376.7|31405.7|31385.7|31390.2|31370.2|0
1662351000000|2022-09-05 04:10:00|31396.2|31376.2|31401.7|31381.7|31406.2|31386.2|31395.7|31375.7|0
1662351300000|2022-09-05 04:15:00|31402.2|31382.2|31385.7|31365.7|31402.2|31382.2|31383.7|31363.7|0
1662351600000|2022-09-05 04:20:00|31385.2|31365.2|31406.2|31386.2|31407.2|31387.2|31383.7|31363.7|0
1662351900000|2022-09-05 04:25:00|31406.7|31386.7|31405.7|31385.7|31407.7|31387.7|31401.7|31381.7|0
1662352200000|2022-09-05 04:30:00|31406.7|31386.7|31410.7|31390.7|31413.7|31393.7|31403.2|31383.2|0
1662352500000|2022-09-05 04:35:00|31410.2|31390.2|31409.7|31389.7|31411.7|31391.7|31404.7|31384.7|0
1662352800000|2022-09-05 04:40:00|31409.2|31389.2|31408.2|31388.2|31414.2|31394.2|31405.2|31385.2|0
1662353100000|2022-09-05 04:45:00|31408.7|31388.7|31400.7|31380.7|31412.2|31392.2|31400.2|31380.2|0
1662353400000|2022-09-05 04:50:00|31400.2|31380.2|31397.7|31377.7|31403.2|31383.2|31396.7|31376.7|0
1662353700000|2022-09-05 04:55:00|31397.2|31377.2|31399.7|31379.7|31402.7|31382.7|31395.7|31375.7|0
1662354000000|2022-09-05 05:00:00|31400.2|31380.2|31396.7|31376.7|31402.7|31382.7|31391.7|31371.7|0
1662354300000|2022-09-05 05:05:00|31396.2|31376.2|31369.7|31349.7|31396.2|31376.2|31364.2|31344.2|0
1662354600000|2022-09-05 05:10:00|31368.7|31348.7|31377.7|31357.7|31383.7|31363.7|31368.7|31348.7|0
1662354900000|2022-09-05 05:15:00|31377.2|31357.2|31371.7|31351.7|31384.7|31364.7|31371.7|31351.7|0
1662355200000|2022-09-05 05:20:00|31371.2|31351.2|31374.2|31354.2|31377.7|31357.7|31365.2|31345.2|0
1662355500000|2022-09-05 05:25:00|31373.7|31353.7|31367.2|31347.2|31377.2|31357.2|31364.7|31344.7|0
1662355800000|2022-09-05 05:30:00|31366.7|31346.7|31366.7|31346.7|31375.2|31355.2|31362.2|31342.2|0
1662356100000|2022-09-05 05:35:00|31367.2|31347.2|31370.2|31350.2|31372.7|31352.7|31365.2|31345.2|0
1662356400000|2022-09-05 05:40:00|31369.7|31349.7|31366.2|31346.2|31372.2|31352.2|31361.7|31341.7|0
1662356700000|2022-09-05 05:45:00|31365.7|31345.7|31361.7|31341.7|31366.2|31346.2|31357.2|31337.2|0
1662357000000|2022-09-05 05:50:00|31362.2|31342.2|31366.2|31346.2|31370.7|31350.7|31362.2|31342.2|0
1662357300000|2022-09-05 05:55:00|31364.2|31344.2|31356.7|31336.7|31366.2|31346.2|31351.7|31331.7|0
1662357600000|2022-09-05 06:00:00|31350.7|31330.7|31389.7|31369.7|31389.7|31369.7|31342.7|31322.7|0
1662357900000|2022-09-05 06:05:00|31389.2|31369.2|31408.2|31388.2|31413.7|31393.7|31389.2|31369.2|0
1662358200000|2022-09-05 06:10:00|31406.7|31386.7|31402.7|31382.7|31413.7|31393.7|31400.2|31380.2|0
1662358500000|2022-09-05 06:15:00|31403.2|31383.2|31424.7|31404.7|31425.7|31405.7|31401.2|31381.2|0
1662358800000|2022-09-05 06:20:00|31424.2|31404.2|31411.7|31391.7|31427.2|31407.2|31407.2|31387.2|0
1662359100000|2022-09-05 06:25:00|31411.2|31391.2|31416.7|31396.7|31418.2|31398.2|31406.2|31386.2|0
1662359400000|2022-09-05 06:30:00|31418.2|31398.2|31413.7|31393.7|31422.2|31402.2|31406.7|31386.7|0
1662359700000|2022-09-05 06:35:00|31414.2|31394.2|31407.2|31387.2|31416.7|31396.7|31406.2|31386.2|0
1662360000000|2022-09-05 06:40:00|31407.7|31387.7|31397.7|31377.7|31414.7|31394.7|31395.7|31375.7|0
1662360300000|2022-09-05 06:45:00|31398.2|31378.2|31436.7|31416.7|31438.2|31418.2|31385.2|31365.2|0
1662360600000|2022-09-05 06:50:00|31436.2|31416.2|31445.7|31425.7|31457.7|31437.7|31436.2|31416.2|0
1662360900000|2022-09-05 06:55:00|31446.2|31426.2|31432.7|31412.7|31447.7|31427.7|31425.7|31405.7|0
1662361200000|2022-09-05 07:00:00|31434.7|31414.7|31457.2|31437.2|31474.7|31454.7|31433.2|31413.2|0
1662361500000|2022-09-05 07:05:00|31456.7|31436.7|31435.2|31415.2|31456.7|31436.7|31419.7|31399.7|0
1662361800000|2022-09-05 07:10:00|31434.2|31414.2|31437.2|31417.2|31449.7|31429.7|31421.7|31401.7|0
1662362100000|2022-09-05 07:15:00|31438.2|31418.2|31455.2|31435.2|31467.2|31447.2|31429.7|31409.7|0
1662362400000|2022-09-05 07:20:00|31454.7|31434.7|31403.7|31383.7|31457.2|31437.2|31395.2|31375.2|0
1662362700000|2022-09-05 07:25:00|31402.2|31382.2|31401.7|31381.7|31412.2|31392.2|31389.7|31369.7|0
1662363000000|2022-09-05 07:30:00|31405.7|31385.7|31427.2|31407.2|31438.7|31418.7|31405.7|31385.7|0
1662363300000|2022-09-05 07:35:00|31429.2|31409.2|31395.2|31375.2|31440.7|31420.7|31393.7|31373.7|0
1662363600000|2022-09-05 07:40:00|31396.2|31376.2|31380.2|31360.2|31404.7|31384.7|31377.7|31357.7|0
1662363900000|2022-09-05 07:45:00|31378.2|31358.2|31355.7|31335.7|31380.2|31360.2|31353.2|31333.2|0
1662364200000|2022-09-05 07:50:00|31355.2|31335.2|31358.7|31338.7|31361.7|31341.7|31337.7|31317.7|0
1662364500000|2022-09-05 07:55:00|31357.7|31337.7|31378.2|31358.2|31378.7|31358.7|31354.2|31334.2|0
1662364800000|2022-09-05 08:00:00|31378.7|31358.7|31360.7|31340.7|31378.7|31358.7|31355.2|31335.2|0
1662365100000|2022-09-05 08:05:00|31360.2|31340.2|31353.7|31333.7|31372.2|31352.2|31346.7|31326.7|0
1662365400000|2022-09-05 08:10:00|31354.2|31334.2|31340.2|31320.2|31359.7|31339.7|31339.2|31319.2|0
1662365700000|2022-09-05 08:15:00|31339.7|31319.7|31358.2|31338.2|31369.2|31349.2|31338.7|31318.7|0
1662366000000|2022-09-05 08:20:00|31359.2|31339.2|31344.2|31324.2|31371.7|31351.7|31343.7|31323.7|0
1662366300000|2022-09-05 08:25:00|31344.7|31324.7|31385.2|31365.2|31390.2|31370.2|31344.7|31324.7|0
1662366600000|2022-09-05 08:30:00|31387.2|31367.2|31400.2|31380.2|31403.2|31383.2|31385.7|31365.7|0
1662366900000|2022-09-05 08:35:00|31397.7|31377.7|31411.7|31391.7|31421.2|31401.2|31395.2|31375.2|0
1662367200000|2022-09-05 08:40:00|31410.7|31390.7|31418.7|31398.7|31423.7|31403.7|31410.2|31390.2|0
1662367500000|2022-09-05 08:45:00|31419.2|31399.2|31403.2|31383.2|31420.2|31400.2|31398.7|31378.7|0
1662367800000|2022-09-05 08:50:00|31401.7|31381.7|31396.7|31376.7|31410.2|31390.2|31395.2|31375.2|0
1662368100000|2022-09-05 08:55:00|31397.2|31377.2|31416.2|31396.2|31417.2|31397.2|31396.7|31376.7|0
1662368400000|2022-09-05 09:00:00|31417.7|31397.7|31391.2|31371.2|31450.7|31430.7|31391.2|31371.2|0
1662368700000|2022-09-05 09:05:00|31390.7|31370.7|31369.7|31349.7|31402.7|31382.7|31369.7|31349.7|0
1662369000000|2022-09-05 09:10:00|31368.2|31348.2|31372.2|31352.2|31378.2|31358.2|31360.7|31340.7|0
1662369300000|2022-09-05 09:15:00|31372.7|31352.7|31383.7|31363.7|31390.2|31370.2|31372.7|31352.7|0
1662369600000|2022-09-05 09:20:00|31384.2|31364.2|31367.2|31347.2|31384.7|31364.7|31360.7|31340.7|0
1662369900000|2022-09-05 09:25:00|31368.2|31348.2|31386.2|31366.2|31390.2|31370.2|31365.7|31345.7|0
1662370200000|2022-09-05 09:30:00|31387.2|31367.2|31408.2|31388.2|31409.7|31389.7|31384.7|31364.7|0
1662370500000|2022-09-05 09:35:00|31408.7|31388.7|31405.2|31385.2|31413.2|31393.2|31405.2|31385.2|0
1662370800000|2022-09-05 09:40:00|31404.7|31384.7|31427.2|31407.2|31434.2|31414.2|31404.7|31384.7|0
1662371100000|2022-09-05 09:45:00|31427.7|31407.7|31438.7|31418.7|31444.7|31424.7|31420.7|31400.7|0
1662371400000|2022-09-05 09:50:00|31438.2|31418.2|31439.7|31419.7|31445.2|31425.2|31424.7|31404.7|0
1662371700000|2022-09-05 09:55:00|31440.2|31420.2|31437.7|31417.7|31450.2|31430.2|31435.2|31415.2|0
1662372000000|2022-09-05 10:00:00|31438.7|31418.7|31439.2|31419.2|31449.2|31429.2|31432.7|31412.7|0
1662372300000|2022-09-05 10:05:00|31438.2|31418.2|31440.7|31420.7|31441.7|31421.7|31426.7|31406.7|0
1662372600000|2022-09-05 10:10:00|31440.2|31420.2|31458.7|31438.7|31458.7|31438.7|31426.7|31406.7|0
1662372900000|2022-09-05 10:15:00|31458.2|31438.2|31454.2|31434.2|31465.2|31445.2|31450.2|31430.2|0
1662373200000|2022-09-05 10:20:00|31453.7|31433.7|31460.2|31440.2|31464.7|31444.7|31451.2|31431.2|0
1662373500000|2022-09-05 10:25:00|31461.2|31441.2|31443.2|31423.2|31466.7|31446.7|31441.7|31421.7|0
1662373800000|2022-09-05 10:30:00|31442.7|31422.7|31412.7|31392.7|31442.7|31422.7|31410.7|31390.7|0
1662374100000|2022-09-05 10:35:00|31412.2|31392.2|31409.2|31389.2|31419.7|31399.7|31405.7|31385.7|0
1662374400000|2022-09-05 10:40:00|31409.7|31389.7|31400.7|31380.7|31412.2|31392.2|31396.7|31376.7|0
1662374700000|2022-09-05 10:45:00|31400.2|31380.2|31403.7|31383.7|31406.7|31386.7|31395.7|31375.7|0
1662375000000|2022-09-05 10:50:00|31402.2|31382.2|31403.2|31383.2|31411.7|31391.7|31397.2|31377.2|0
1662375300000|2022-09-05 10:55:00|31403.7|31383.7|31393.2|31373.2|31403.7|31383.7|31393.2|31373.2|0
1662375600000|2022-09-05 11:00:00|31388.2|31368.2|31423.2|31403.2|31423.2|31403.2|31388.2|31368.2|0
1662375900000|2022-09-05 11:05:00|31421.2|31401.2|31411.2|31391.2|31421.2|31401.2|31408.7|31388.7|0
1662376200000|2022-09-05 11:10:00|31410.7|31390.7|31389.7|31369.7|31410.7|31390.7|31384.2|31364.2|0
1662376500000|2022-09-05 11:15:00|31390.2|31370.2|31375.2|31355.2|31391.7|31371.7|31374.7|31354.7|0
1662376800000|2022-09-05 11:20:00|31374.7|31354.7|31367.2|31347.2|31379.2|31359.2|31366.2|31346.2|0
1662377100000|2022-09-05 11:25:00|31367.7|31347.7|31361.7|31341.7|31369.7|31349.7|31358.7|31338.7|0
1662377400000|2022-09-05 11:30:00|31361.2|31341.2|31360.7|31340.7|31369.7|31349.7|31355.2|31335.2|0
1662377700000|2022-09-05 11:35:00|31361.2|31341.2|31370.7|31350.7|31373.7|31353.7|31361.2|31341.2|0
1662378000000|2022-09-05 11:40:00|31371.2|31351.2|31378.2|31358.2|31378.2|31358.2|31361.7|31341.7|0
1662378300000|2022-09-05 11:45:00|31379.2|31359.2|31383.7|31363.7|31397.2|31377.2|31378.7|31358.7|0
1662378600000|2022-09-05 11:50:00|31383.2|31363.2|31356.7|31336.7|31384.2|31364.2|31355.7|31335.7|0
1662378900000|2022-09-05 11:55:00|31356.2|31336.2|31370.2|31350.2|31373.2|31353.2|31356.2|31336.2|0
1662379200000|2022-09-05 12:00:00|31371.7|31351.7|31381.7|31361.7|31386.2|31366.2|31366.2|31346.2|0
1662379500000|2022-09-05 12:05:00|31380.2|31360.2|31353.7|31333.7|31382.7|31362.7|31350.7|31330.7|0
1662379800000|2022-09-05 12:10:00|31352.2|31332.2|31364.2|31344.2|31368.2|31348.2|31350.7|31330.7|0
1662380100000|2022-09-05 12:15:00|31363.7|31343.7|31369.7|31349.7|31372.2|31352.2|31350.7|31330.7|0
1662380400000|2022-09-05 12:20:00|31370.2|31350.2|31365.2|31345.2|31376.7|31356.7|31362.7|31342.7|0
1662380700000|2022-09-05 12:25:00|31366.2|31346.2|31371.2|31351.2|31378.7|31358.7|31366.2|31346.2|0
1662381000000|2022-09-05 12:30:00|31368.7|31348.7|31372.2|31352.2|31381.7|31361.7|31368.7|31348.7|0
1662381300000|2022-09-05 12:35:00|31372.7|31352.7|31386.2|31366.2|31389.2|31369.2|31371.7|31351.7|0
1662381600000|2022-09-05 12:40:00|31385.7|31365.7|31400.7|31380.7|31404.7|31384.7|31382.2|31362.2|0
1662381900000|2022-09-05 12:45:00|31400.2|31380.2|31400.2|31380.2|31412.7|31392.7|31390.2|31370.2|0
1662382200000|2022-09-05 12:50:00|31399.7|31379.7|31403.2|31383.2|31412.7|31392.7|31397.7|31377.7|0
1662382500000|2022-09-05 12:55:00|31402.7|31382.7|31404.7|31384.7|31409.7|31389.7|31395.7|31375.7|0
1662382800000|2022-09-05 13:00:00|31405.2|31385.2|31419.7|31399.7|31425.2|31405.2|31401.7|31381.7|0
1662383100000|2022-09-05 13:05:00|31419.2|31399.2|31428.2|31408.2|31428.7|31408.7|31417.7|31397.7|0
1662383400000|2022-09-05 13:10:00|31428.7|31408.7|31441.7|31421.7|31443.2|31423.2|31426.7|31406.7|0
1662383700000|2022-09-05 13:15:00|31441.2|31421.2|31445.7|31425.7|31446.2|31426.2|31432.2|31412.2|0
1662384000000|2022-09-05 13:20:00|31446.2|31426.2|31438.2|31418.2|31452.2|31432.2|31435.7|31415.7|0
1662384300000|2022-09-05 13:25:00|31439.2|31419.2|31431.7|31411.7|31449.2|31429.2|31431.7|31411.7|0
1662384600000|2022-09-05 13:30:00|31431.2|31411.2|31407.7|31387.7|31438.7|31418.7|31407.2|31387.2|0
1662384900000|2022-09-05 13:35:00|31408.2|31388.2|31402.7|31382.7|31408.2|31388.2|31379.7|31359.7|0
1662385200000|2022-09-05 13:40:00|31402.2|31382.2|31402.7|31382.7|31412.7|31392.7|31401.2|31381.2|0
1662385500000|2022-09-05 13:45:00|31402.2|31382.2|31411.2|31391.2|31414.7|31394.7|31397.7|31377.7|0
1662385800000|2022-09-05 13:50:00|31409.7|31389.7|31396.7|31376.7|31412.2|31392.2|31396.2|31376.2|0
1662386100000|2022-09-05 13:55:00|31396.2|31376.2|31389.7|31369.7|31405.7|31385.7|31386.7|31366.7|0
1662386400000|2022-09-05 14:00:00|31388.7|31368.7|31392.7|31372.7|31397.7|31377.7|31384.2|31364.2|0
1662386700000|2022-09-05 14:05:00|31393.7|31373.7|31401.2|31381.2|31403.7|31383.7|31388.2|31368.2|0
1662387000000|2022-09-05 14:10:00|31403.2|31383.2|31423.2|31403.2|31424.2|31404.2|31402.7|31382.7|0
1662387300000|2022-09-05 14:15:00|31423.7|31403.7|31412.7|31392.7|31425.2|31405.2|31412.2|31392.2|0
1662387600000|2022-09-05 14:20:00|31413.2|31393.2|31416.7|31396.7|31420.2|31400.2|31411.2|31391.2|0
1662387900000|2022-09-05 14:25:00|31417.7|31397.7|31429.2|31409.2|31434.7|31414.7|31416.2|31396.2|0
1662388200000|2022-09-05 14:30:00|31428.7|31408.7|31427.2|31407.2|31437.2|31417.2|31422.7|31402.7|0
1662388500000|2022-09-05 14:35:00|31427.7|31407.7|31435.2|31415.2|31441.2|31421.2|31424.2|31404.2|0
1662388800000|2022-09-05 14:40:00|31436.2|31416.2|31432.7|31412.7|31440.7|31420.7|31429.7|31409.7|0
1662389100000|2022-09-05 14:45:00|31433.2|31413.2|31427.2|31407.2|31434.7|31414.7|31425.2|31405.2|0
1662389400000|2022-09-05 14:50:00|31426.7|31406.7|31441.2|31421.2|31442.2|31422.2|31425.7|31405.7|0
1662389700000|2022-09-05 14:55:00|31440.2|31420.2|31443.2|31423.2|31444.2|31424.2|31434.7|31414.7|0
1662390000000|2022-09-05 15:00:00|31442.2|31422.2|31447.2|31427.2|31449.7|31429.7|31430.7|31410.7|0
1662390300000|2022-09-05 15:05:00|31447.7|31427.7|31430.2|31410.2|31448.7|31428.7|31429.7|31409.7|0
1662390600000|2022-09-05 15:10:00|31429.7|31409.7|31430.2|31410.2|31433.7|31413.7|31426.2|31406.2|0
1662390900000|2022-09-05 15:15:00|31429.7|31409.7|31430.2|31410.2|31437.2|31417.2|31427.2|31407.2|0
1662391200000|2022-09-05 15:20:00|31431.7|31411.7|31426.2|31406.2|31431.7|31411.7|31416.2|31396.2|0
1662391500000|2022-09-05 15:25:00|31425.2|31405.2|31416.7|31396.7|31427.7|31407.7|31414.7|31394.7|0
1662391800000|2022-09-05 15:30:00|31415.7|31395.7|31419.2|31399.2|31426.2|31406.2|31413.2|31393.2|0
1662392100000|2022-09-05 15:35:00|31419.7|31399.7|31430.2|31410.2|31431.2|31411.2|31418.7|31398.7|0
1662392400000|2022-09-05 15:40:00|31430.7|31410.7|31421.2|31401.2|31432.7|31412.7|31417.2|31397.2|0
1662392700000|2022-09-05 15:45:00|31421.7|31401.7|31416.2|31396.2|31424.7|31404.7|31416.2|31396.2|0
1662393000000|2022-09-05 15:50:00|31412.2|31392.2|31405.7|31385.7|31412.7|31392.7|31404.2|31384.2|0
1662393300000|2022-09-05 15:55:00|31406.2|31386.2|31415.2|31395.2|31415.7|31395.7|31405.7|31385.7|0
1662393600000|2022-09-05 16:00:00|31414.7|31394.7|31424.7|31404.7|31424.7|31404.7|31413.7|31393.7|0
1662393900000|2022-09-05 16:05:00|31424.2|31404.2|31425.7|31405.7|31428.7|31408.7|31420.2|31400.2|0
1662394200000|2022-09-05 16:10:00|31425.2|31405.2|31435.2|31415.2|31437.7|31417.7|31425.2|31405.2|0
1662394500000|2022-09-05 16:15:00|31434.7|31414.7|31429.2|31409.2|31437.7|31417.7|31428.7|31408.7|0
1662394800000|2022-09-05 16:20:00|31429.7|31409.7|31446.2|31426.2|31449.2|31429.2|31429.2|31409.2|0
1662395100000|2022-09-05 16:25:00|31445.7|31425.7|31440.2|31420.2|31447.7|31427.7|31437.7|31417.7|0
1662395400000|2022-09-05 16:30:00|31442.2|31422.2|31434.2|31414.2|31442.2|31422.2|31432.2|31412.2|0
1662395700000|2022-09-05 16:35:00|31433.7|31413.7|31434.7|31414.7|31439.2|31419.2|31428.2|31408.2|0
1662396000000|2022-09-05 16:40:00|31435.7|31415.7|31425.7|31405.7|31435.7|31415.7|31424.2|31404.2|0
1662396300000|2022-09-05 16:45:00|31425.2|31405.2|31426.2|31406.2|31429.7|31409.7|31421.7|31401.7|0
1662396600000|2022-09-05 16:50:00|31425.7|31405.7|31437.2|31417.2|31438.2|31418.2|31424.7|31404.7|0
1662396900000|2022-09-05 16:55:00|31436.7|31416.7|31439.2|31419.2|31442.2|31422.2|31432.7|31412.7|0
1662397200000|2022-09-05 17:00:00|31438|31418|31440.9|31420.9|31442.6|31422.6|31438|31418|0
1662397500000|2022-09-05 17:05:00|31440.8|31420.8|31436.8|31416.8|31440.8|31420.8|31436.4|31416.4|0
1662397800000|2022-09-05 17:10:00|31436.9|31416.9|31445.2|31425.2|31445.4|31425.4|31436.8|31416.8|0
1662398100000|2022-09-05 17:15:00|31445|31425|31435.5|31415.5|31445.1|31425.1|31435.4|31415.4|0
1662398400000|2022-09-05 17:20:00|31443.7|31423.7|31435.6|31415.6|31444.4|31424.4|31435.5|31415.5|0
1662398700000|2022-09-05 17:25:00|31435.7|31415.7|31425.9|31405.9|31435.7|31415.7|31425.9|31405.9|0
1662399000000|2022-09-05 17:30:00|31427.3|31407.3|31418.6|31398.6|31427.4|31407.4|31418.1|31398.1|0
1662399300000|2022-09-05 17:35:00|31418.7|31398.7|31427.5|31407.5|31427.5|31407.5|31418.7|31398.7|0
1662399600000|2022-09-05 17:40:00|31425.7|31405.7|31411.2|31391.2|31425.7|31405.7|31408|31388|0
1662399900000|2022-09-05 17:45:00|31411.4|31391.4|31414.7|31394.7|31421|31401|31411.4|31391.4|0
1662400200000|2022-09-05 17:50:00|31414.6|31394.6|31414.7|31394.7|31414.7|31394.7|31414.6|31394.6|0
1662400500000|2022-09-05 17:55:00|31414.8|31394.8|31414.8|31394.8|31414.9|31394.9|31414.8|31394.8|0
1662400800000|2022-09-05 18:00:00|31414.9|31394.9|31414.2|31394.2|31415|31395|31414.1|31394.1|0
1662401100000|2022-09-05 18:05:00|31422.4|31402.4|31422.8|31402.8|31423.4|31403.4|31422.4|31402.4|0
1662401400000|2022-09-05 18:10:00|31422.9|31402.9|31423|31403|31423|31403|31422.9|31402.9|0
1662401700000|2022-09-05 18:15:00|31423.4|31403.4|31423.8|31403.8|31423.8|31403.8|31423.3|31403.3|0
1662402300000|2022-09-05 18:25:00|31423.7|31403.7|31424|31404|31424|31404|31423.7|31403.7|0
1662402600000|2022-09-05 18:30:00|31420.1|31400.1|31420.2|31400.2|31420.2|31400.2|31420.1|31400.1|0
1662402900000|2022-09-05 18:35:00|31420.3|31400.3|31420.3|31400.3|31420.3|31400.3|31420.3|31400.3|0
1662403500000|2022-09-05 18:45:00|31420.2|31400.2|31420.2|31400.2|31420.2|31400.2|31420.2|31400.2|0
1662403800000|2022-09-05 18:50:00|31420.3|31400.3|31420.3|31400.3|31420.3|31400.3|31420.2|31400.2|0
1662404100000|2022-09-05 18:55:00|31420.6|31400.6|31421.8|31401.8|31421.8|31401.8|31420.6|31400.6|0
1662404400000|2022-09-05 19:00:00|31421.7|31401.7|31421.7|31401.7|31421.7|31401.7|31421.6|31401.6|0
1662404700000|2022-09-05 19:05:00|31421.6|31401.6|31421.6|31401.6|31421.6|31401.6|31421.6|31401.6|0
1662405000000|2022-09-05 19:10:00|31413.4|31393.4|31413|31393|31413.4|31393.4|31413|31393|0
1662405300000|2022-09-05 19:15:00|31413.1|31393.1|31411.2|31391.2|31413.1|31393.1|31411|31391|0
1662405600000|2022-09-05 19:20:00|31415.3|31395.3|31417.4|31397.4|31419.9|31399.9|31411.3|31391.3|0
1662405900000|2022-09-05 19:25:00|31413.3|31393.3|31421.6|31401.6|31421.7|31401.7|31413.1|31393.1|0
1662406200000|2022-09-05 19:30:00|31421.8|31401.8|31420.4|31400.4|31421.9|31401.9|31420.4|31400.4|0
1662406800000|2022-09-05 19:40:00|31420.5|31400.5|31420.9|31400.9|31420.9|31400.9|31420.5|31400.5|0
1662407100000|2022-09-05 19:45:00|31421.3|31401.3|31421.5|31401.5|31429.5|31409.5|31421.2|31401.2|0
1662407400000|2022-09-05 19:50:00|31417.4|31397.4|31413|31393|31421.6|31401.6|31412.9|31392.9|0
1662407700000|2022-09-05 19:55:00|31413.9|31393.9|31376.6|31356.6|31413.9|31393.9|31373.2|31353.2|0
1662408000000|2022-09-05 20:00:00|31376.7|31356.7|31375.4|31355.4|31380|31360|31375.2|31355.2|0
1662408300000|2022-09-05 20:05:00|31375.5|31355.5|31381.4|31361.4|31381.4|31361.4|31375.5|31355.5|0
1662408600000|2022-09-05 20:10:00|31381.5|31361.5|31381.3|31361.3|31384.3|31364.3|31381.3|31361.3|0
1662408900000|2022-09-05 20:15:00|31381.4|31361.4|31383.8|31363.8|31383.8|31363.8|31381.3|31361.3|0
1662409200000|2022-09-05 20:20:00|31384|31364|31384|31364|31384|31364|31384|31364|0
1662409500000|2022-09-05 20:25:00|31384.2|31364.2|31384.2|31364.2|31384.2|31364.2|31384.1|31364.1|0
1662409800000|2022-09-05 20:30:00|31384.1|31364.1|31384.1|31364.1|31384.1|31364.1|31384.1|31364.1|0
1662410100000|2022-09-05 20:35:00|31384.2|31364.2|31388.6|31368.6|31388.6|31368.6|31384.1|31364.1|0
1662410400000|2022-09-05 20:40:00|31388.4|31368.4|31388.7|31368.7|31388.8|31368.8|31388.4|31368.4|0
1662410700000|2022-09-05 20:45:00|31388.8|31368.8|31388.7|31368.7|31389.2|31369.2|31388.6|31368.6|0
1662411000000|2022-09-05 20:50:00|31388.8|31368.8|31388.8|31368.8|31388.8|31368.8|31388.8|31368.8|0
1662411300000|2022-09-05 20:55:00|31388.7|31368.7|31388.8|31368.8|31388.8|31368.8|31388.7|31368.7|0
1662412800000|2022-09-05 21:20:00|31390.1|31370.1|31389.6|31369.6|31390.1|31370.1|31389.6|31369.6|0
1662413700000|2022-09-05 21:35:00|31390.1|31370.1|31390.8|31370.8|31390.8|31370.8|31390.1|31370.1|0
1662414000000|2022-09-05 21:40:00|31390.9|31370.9|31390.9|31370.9|31390.9|31370.9|31390.9|31370.9|0
1662414300000|2022-09-05 21:45:00|31391|31371|31391|31371|31391|31371|31390.9|31370.9|0
1662414600000|2022-09-05 21:50:00|31391.1|31371.1|31391.1|31371.1|31391.1|31371.1|31391.1|31371.1|0
1662415200000|2022-09-05 22:00:00|31450.7|31430.7|31441.7|31421.7|31454.7|31434.7|31425.7|31405.7|0
1662415500000|2022-09-05 22:05:00|31440.2|31420.2|31447.7|31427.7|31449.2|31429.2|31433.7|31413.7|0
1662415800000|2022-09-05 22:10:00|31448.2|31428.2|31459.7|31439.7|31466.2|31446.2|31445.2|31425.2|0
1662416100000|2022-09-05 22:15:00|31460.7|31440.7|31464.7|31444.7|31467.7|31447.7|31457.7|31437.7|0
1662416400000|2022-09-05 22:20:00|31461.7|31441.7|31475.7|31455.7|31479.2|31459.2|31461.7|31441.7|0
1662416700000|2022-09-05 22:25:00|31475.2|31455.2|31475.7|31455.7|31485.2|31465.2|31467.7|31447.7|0
1662417000000|2022-09-05 22:30:00|31474.2|31454.2|31472.7|31452.7|31477.7|31457.7|31465.7|31445.7|0
1662417300000|2022-09-05 22:35:00|31472.2|31452.2|31492.2|31472.2|31495.2|31475.2|31466.7|31446.7|0
1662417600000|2022-09-05 22:40:00|31491.7|31471.7|31480.7|31460.7|31494.7|31474.7|31480.7|31460.7|0
1662417900000|2022-09-05 22:45:00|31481.2|31461.2|31481.7|31461.7|31487.7|31467.7|31478.7|31458.7|0
1662418200000|2022-09-05 22:50:00|31482.7|31462.7|31487.7|31467.7|31490.7|31470.7|31479.7|31459.7|0
1662418500000|2022-09-05 22:55:00|31488.2|31468.2|31476.7|31456.7|31488.7|31468.7|31474.2|31454.2|0
1662418800000|2022-09-05 23:00:00|31477.7|31457.7|31475.2|31455.2|31481.7|31461.7|31473.2|31453.2|0
1662419100000|2022-09-05 23:05:00|31474.7|31454.7|31476.2|31456.2|31477.2|31457.2|31470.7|31450.7|0
1662419400000|2022-09-05 23:10:00|31476.7|31456.7|31470.2|31450.2|31476.7|31456.7|31463.7|31443.7|0
1662419700000|2022-09-05 23:15:00|31470.7|31450.7|31471.7|31451.7|31474.2|31454.2|31465.7|31445.7|0
1662420000000|2022-09-05 23:20:00|31472.2|31452.2|31468.7|31448.7|31475.2|31455.2|31464.7|31444.7|0
1662420300000|2022-09-05 23:25:00|31469.2|31449.2|31467.7|31447.7|31470.7|31450.7|31461.7|31441.7|0
1662420600000|2022-09-05 23:30:00|31468.2|31448.2|31464.2|31444.2|31470.7|31450.7|31461.7|31441.7|0
1662420900000|2022-09-05 23:35:00|31463.7|31443.7|31474.2|31454.2|31474.2|31454.2|31460.7|31440.7|0
1662421200000|2022-09-05 23:40:00|31474.7|31454.7|31477.2|31457.2|31480.2|31460.2|31472.7|31452.7|0
1662421500000|2022-09-05 23:45:00|31477.7|31457.7|31470.2|31450.2|31479.2|31459.2|31465.7|31445.7|0
1662421800000|2022-09-05 23:50:00|31469.7|31449.7|31450.2|31430.2|31473.7|31453.7|31446.7|31426.7|0
1662422100000|2022-09-05 23:55:00|31449.2|31429.2|31456.7|31436.7|31456.7|31436.7|31448.2|31428.2|0
1662422400000|2022-09-06 00:00:00|31455.7|31435.7|31426.2|31406.2|31455.7|31435.7|31423.7|31403.7|0
1662422700000|2022-09-06 00:05:00|31427.7|31407.7|31448.7|31428.7|31451.2|31431.2|31427.2|31407.2|0
1662423000000|2022-09-06 00:10:00|31449.2|31429.2|31466.2|31446.2|31466.7|31446.7|31443.7|31423.7|0
1662423300000|2022-09-06 00:15:00|31465.2|31445.2|31478.7|31458.7|31482.7|31462.7|31462.7|31442.7|0
1662423600000|2022-09-06 00:20:00|31479.2|31459.2|31488.7|31468.7|31492.7|31472.7|31479.2|31459.2|0
1662423900000|2022-09-06 00:25:00|31488.2|31468.2|31496.2|31476.2|31500.7|31480.7|31487.7|31467.7|0
1662424200000|2022-09-06 00:30:00|31495.7|31475.7|31533.7|31513.7|31541.2|31521.2|31495.7|31475.7|0
1662424500000|2022-09-06 00:35:00|31533.2|31513.2|31514.7|31494.7|31533.2|31513.2|31513.7|31493.7|0
1662424800000|2022-09-06 00:40:00|31515.7|31495.7|31528.7|31508.7|31530.2|31510.2|31515.2|31495.2|0
1662425100000|2022-09-06 00:45:00|31527.7|31507.7|31535.7|31515.7|31538.7|31518.7|31523.7|31503.7|0
1662425400000|2022-09-06 00:50:00|31536.7|31516.7|31536.2|31516.2|31536.7|31516.7|31526.7|31506.7|0
1662425700000|2022-09-06 00:55:00|31536.7|31516.7|31543.7|31523.7|31560.7|31540.7|31536.2|31516.2|0
1662426000000|2022-09-06 01:00:00|31544.2|31524.2|31551.7|31531.7|31555.7|31535.7|31538.7|31518.7|0
1662426300000|2022-09-06 01:05:00|31552.2|31532.2|31540.2|31520.2|31555.2|31535.2|31539.7|31519.7|0
1662426600000|2022-09-06 01:10:00|31539.7|31519.7|31536.2|31516.2|31542.2|31522.2|31531.7|31511.7|0
1662426900000|2022-09-06 01:15:00|31534.2|31514.2|31532.7|31512.7|31540.7|31520.7|31530.7|31510.7|0
1662427200000|2022-09-06 01:20:00|31533.2|31513.2|31529.2|31509.2|31539.2|31519.2|31528.7|31508.7|0
1662427500000|2022-09-06 01:25:00|31530.2|31510.2|31519.7|31499.7|31530.7|31510.7|31516.7|31496.7|0
1662427800000|2022-09-06 01:30:00|31519.2|31499.2|31513.2|31493.2|31526.2|31506.2|31510.7|31490.7|0
1662428100000|2022-09-06 01:35:00|31512.7|31492.7|31512.7|31492.7|31522.2|31502.2|31512.7|31492.7|0
1662428400000|2022-09-06 01:40:00|31512.2|31492.2|31505.7|31485.7|31513.2|31493.2|31503.2|31483.2|0
1662428700000|2022-09-06 01:45:00|31506.2|31486.2|31492.7|31472.7|31506.2|31486.2|31489.2|31469.2|0
1662429000000|2022-09-06 01:50:00|31493.7|31473.7|31484.2|31464.2|31496.7|31476.7|31482.7|31462.7|0
1662429300000|2022-09-06 01:55:00|31484.7|31464.7|31472.7|31452.7|31484.7|31464.7|31470.7|31450.7|0
1662429600000|2022-09-06 02:00:00|31472.2|31452.2|31478.2|31458.2|31485.2|31465.2|31470.7|31450.7|0
1662429900000|2022-09-06 02:05:00|31478.7|31458.7|31449.7|31429.7|31478.7|31458.7|31449.7|31429.7|0
1662430200000|2022-09-06 02:10:00|31450.2|31430.2|31467.7|31447.7|31468.2|31448.2|31448.2|31428.2|0
1662430500000|2022-09-06 02:15:00|31468.2|31448.2|31468.7|31448.7|31474.7|31454.7|31461.7|31441.7|0
1662430800000|2022-09-06 02:20:00|31469.2|31449.2|31464.2|31444.2|31470.7|31450.7|31454.7|31434.7|0
1662431100000|2022-09-06 02:25:00|31463.7|31443.7|31462.7|31442.7|31469.2|31449.2|31461.7|31441.7|0
1662431400000|2022-09-06 02:30:00|31461.2|31441.2|31457.7|31437.7|31465.2|31445.2|31446.7|31426.7|0
1662431700000|2022-09-06 02:35:00|31458.2|31438.2|31474.2|31454.2|31475.7|31455.7|31457.7|31437.7|0
1662432000000|2022-09-06 02:40:00|31473.7|31453.7|31482.7|31462.7|31486.7|31466.7|31472.7|31452.7|0
1662432300000|2022-09-06 02:45:00|31483.2|31463.2|31478.2|31458.2|31483.2|31463.2|31473.7|31453.7|0
1662432600000|2022-09-06 02:50:00|31478.7|31458.7|31486.2|31466.2|31487.2|31467.2|31474.7|31454.7|0
1662432900000|2022-09-06 02:55:00|31485.7|31465.7|31483.7|31463.7|31486.7|31466.7|31477.7|31457.7|0
1662433200000|2022-09-06 03:00:00|31484.7|31464.7|31466.7|31446.7|31485.2|31465.2|31464.7|31444.7|0
1662433500000|2022-09-06 03:05:00|31466.2|31446.2|31464.7|31444.7|31470.7|31450.7|31460.7|31440.7|0
1662433800000|2022-09-06 03:10:00|31464.2|31444.2|31451.2|31431.2|31468.7|31448.7|31450.7|31430.7|0
1662434100000|2022-09-06 03:15:00|31450.7|31430.7|31458.2|31438.2|31460.7|31440.7|31449.7|31429.7|0
1662434400000|2022-09-06 03:20:00|31458.7|31438.7|31459.7|31439.7|31466.7|31446.7|31457.7|31437.7|0
1662434700000|2022-09-06 03:25:00|31460.2|31440.2|31471.2|31451.2|31474.7|31454.7|31459.7|31439.7|0
1662435000000|2022-09-06 03:30:00|31471.7|31451.7|31463.7|31443.7|31472.7|31452.7|31462.7|31442.7|0
1662435300000|2022-09-06 03:35:00|31464.2|31444.2|31467.2|31447.2|31469.7|31449.7|31462.7|31442.7|0
1662435600000|2022-09-06 03:40:00|31466.7|31446.7|31447.7|31427.7|31466.7|31446.7|31445.7|31425.7|0
1662435900000|2022-09-06 03:45:00|31444.2|31424.2|31433.2|31413.2|31454.7|31434.7|31433.2|31413.2|0
1662436200000|2022-09-06 03:50:00|31433.7|31413.7|31434.2|31414.2|31438.7|31418.7|31428.7|31408.7|0
1662436500000|2022-09-06 03:55:00|31434.7|31414.7|31439.7|31419.7|31440.7|31420.7|31432.7|31412.7|0
1662436800000|2022-09-06 04:00:00|31438.7|31418.7|31444.7|31424.7|31447.2|31427.2|31437.7|31417.7|0
1662437100000|2022-09-06 04:05:00|31444.2|31424.2|31445.7|31425.7|31450.2|31430.2|31443.7|31423.7|0
1662437400000|2022-09-06 04:10:00|31445.2|31425.2|31446.2|31426.2|31447.2|31427.2|31442.7|31422.7|0
1662437700000|2022-09-06 04:15:00|31446.7|31426.7|31440.7|31420.7|31447.2|31427.2|31438.7|31418.7|0
1662438000000|2022-09-06 04:20:00|31440.2|31420.2|31451.7|31431.7|31455.7|31435.7|31439.2|31419.2|0
1662438300000|2022-09-06 04:25:00|31452.2|31432.2|31456.7|31436.7|31457.2|31437.2|31448.7|31428.7|0
1662438600000|2022-09-06 04:30:00|31456.2|31436.2|31445.7|31425.7|31456.7|31436.7|31443.2|31423.2|0
1662438900000|2022-09-06 04:35:00|31445.2|31425.2|31448.2|31428.2|31452.7|31432.7|31443.7|31423.7|0
1662439200000|2022-09-06 04:40:00|31448.7|31428.7|31445.7|31425.7|31452.7|31432.7|31445.7|31425.7|0
1662439500000|2022-09-06 04:45:00|31444.7|31424.7|31436.2|31416.2|31447.7|31427.7|31433.7|31413.7|0
1662439800000|2022-09-06 04:50:00|31436.7|31416.7|31439.7|31419.7|31444.2|31424.2|31433.2|31413.2|0
1662440100000|2022-09-06 04:55:00|31439.2|31419.2|31425.2|31405.2|31441.7|31421.7|31420.7|31400.7|0
1662440400000|2022-09-06 05:00:00|31424.2|31404.2|31408.7|31388.7|31425.7|31405.7|31408.2|31388.2|0
1662440700000|2022-09-06 05:05:00|31409.2|31389.2|31410.7|31390.7|31417.2|31397.2|31406.7|31386.7|0
1662441000000|2022-09-06 05:10:00|31410.2|31390.2|31415.7|31395.7|31417.2|31397.2|31403.7|31383.7|0
1662441300000|2022-09-06 05:15:00|31417.2|31397.2|31413.2|31393.2|31418.7|31398.7|31410.2|31390.2|0
1662441600000|2022-09-06 05:20:00|31413.7|31393.7|31423.7|31403.7|31424.7|31404.7|31407.7|31387.7|0
1662441900000|2022-09-06 05:25:00|31424.7|31404.7|31419.7|31399.7|31426.2|31406.2|31415.7|31395.7|0
1662442200000|2022-09-06 05:30:00|31420.2|31400.2|31411.7|31391.7|31420.2|31400.2|31407.2|31387.2|0
1662442500000|2022-09-06 05:35:00|31410.7|31390.7|31436.2|31416.2|31437.7|31417.7|31410.7|31390.7|0
1662442800000|2022-09-06 05:40:00|31435.7|31415.7|31432.2|31412.2|31437.7|31417.7|31427.7|31407.7|0
1662443100000|2022-09-06 05:45:00|31431.7|31411.7|31434.7|31414.7|31438.7|31418.7|31427.7|31407.7|0
1662443400000|2022-09-06 05:50:00|31434.2|31414.2|31428.7|31408.7|31440.7|31420.7|31426.2|31406.2|0
1662443700000|2022-09-06 05:55:00|31428.2|31408.2|31412.2|31392.2|31433.7|31413.7|31412.2|31392.2|0
1662444000000|2022-09-06 06:00:00|31412.7|31392.7|31412.7|31392.7|31429.2|31409.2|31398.7|31378.7|0
1662444300000|2022-09-06 06:05:00|31412.2|31392.2|31416.7|31396.7|31418.7|31398.7|31404.2|31384.2|0
1662444600000|2022-09-06 06:10:00|31415.7|31395.7|31427.7|31407.7|31427.7|31407.7|31405.7|31385.7|0
1662444900000|2022-09-06 06:15:00|31428.2|31408.2|31420.7|31400.7|31430.7|31410.7|31412.7|31392.7|0
1662445200000|2022-09-06 06:20:00|31420.2|31400.2|31440.7|31420.7|31444.7|31424.7|31417.2|31397.2|0
1662445500000|2022-09-06 06:25:00|31441.7|31421.7|31450.2|31430.2|31451.7|31431.7|31439.7|31419.7|0
1662445800000|2022-09-06 06:30:00|31452.2|31432.2|31465.7|31445.7|31472.7|31452.7|31449.2|31429.2|0
1662446100000|2022-09-06 06:35:00|31466.7|31446.7|31455.7|31435.7|31474.7|31454.7|31452.7|31432.7|0
1662446400000|2022-09-06 06:40:00|31455.2|31435.2|31458.7|31438.7|31463.2|31443.2|31454.2|31434.2|0
1662446700000|2022-09-06 06:45:00|31459.2|31439.2|31454.7|31434.7|31462.2|31442.2|31449.7|31429.7|0
1662447000000|2022-09-06 06:50:00|31454.2|31434.2|31445.7|31425.7|31454.7|31434.7|31443.2|31423.2|0
1662447300000|2022-09-06 06:55:00|31445.2|31425.2|31460.7|31440.7|31462.7|31442.7|31444.7|31424.7|0
1662447600000|2022-09-06 07:00:00|31462.2|31442.2|31494.7|31474.7|31504.7|31484.7|31447.2|31427.2|0
1662447900000|2022-09-06 07:05:00|31498.2|31478.2|31511.2|31491.2|31522.2|31502.2|31490.7|31470.7|0
1662448200000|2022-09-06 07:10:00|31511.7|31491.7|31534.7|31514.7|31546.7|31526.7|31510.7|31490.7|0
1662448500000|2022-09-06 07:15:00|31535.2|31515.2|31528.2|31508.2|31570.7|31550.7|31525.2|31505.2|0
1662448800000|2022-09-06 07:20:00|31529.2|31509.2|31565.2|31545.2|31577.2|31557.2|31529.2|31509.2|0
1662449100000|2022-09-06 07:25:00|31564.2|31544.2|31580.7|31560.7|31583.7|31563.7|31552.2|31532.2|0
1662449400000|2022-09-06 07:30:00|31582.7|31562.7|31559.2|31539.2|31582.7|31562.7|31553.7|31533.7|0
1662449700000|2022-09-06 07:35:00|31560.2|31540.2|31546.2|31526.2|31572.2|31552.2|31544.2|31524.2|0
1662450000000|2022-09-06 07:40:00|31546.7|31526.7|31543.2|31523.2|31563.7|31543.7|31542.7|31522.7|0
1662450300000|2022-09-06 07:45:00|31542.7|31522.7|31533.7|31513.7|31547.7|31527.7|31531.2|31511.2|0
1662450600000|2022-09-06 07:50:00|31534.7|31514.7|31525.7|31505.7|31540.7|31520.7|31522.2|31502.2|0
1662450900000|2022-09-06 07:55:00|31524.7|31504.7|31534.2|31514.2|31539.2|31519.2|31523.7|31503.7|0
1662451200000|2022-09-06 08:00:00|31532.7|31512.7|31516.2|31496.2|31535.7|31515.7|31512.7|31492.7|0
1662451500000|2022-09-06 08:05:00|31515.7|31495.7|31487.7|31467.7|31518.2|31498.2|31484.7|31464.7|0
1662451800000|2022-09-06 08:10:00|31486.2|31466.2|31478.2|31458.2|31489.2|31469.2|31462.7|31442.7|0
1662452100000|2022-09-06 08:15:00|31475.7|31455.7|31474.2|31454.2|31478.7|31458.7|31457.7|31437.7|0
1662452400000|2022-09-06 08:20:00|31476.2|31456.2|31456.7|31436.7|31482.2|31462.2|31453.2|31433.2|0
1662452700000|2022-09-06 08:25:00|31455.2|31435.2|31477.2|31457.2|31479.7|31459.7|31454.7|31434.7|0
1662453000000|2022-09-06 08:30:00|31476.7|31456.7|31464.7|31444.7|31483.7|31463.7|31459.7|31439.7|0
1662453300000|2022-09-06 08:35:00|31463.2|31443.2|31471.7|31451.7|31473.2|31453.2|31451.7|31431.7|0
1662453600000|2022-09-06 08:40:00|31471.2|31451.2|31478.7|31458.7|31490.2|31470.2|31468.7|31448.7|0
1662453900000|2022-09-06 08:45:00|31477.7|31457.7|31475.2|31455.2|31490.2|31470.2|31474.2|31454.2|0
1662454200000|2022-09-06 08:50:00|31475.7|31455.7|31491.2|31471.2|31493.2|31473.2|31466.7|31446.7|0
1662454500000|2022-09-06 08:55:00|31491.7|31471.7|31502.2|31482.2|31502.7|31482.7|31487.7|31467.7|0
1662454800000|2022-09-06 09:00:00|31502.7|31482.7|31455.7|31435.7|31502.7|31482.7|31453.2|31433.2|0
1662455100000|2022-09-06 09:05:00|31455.2|31435.2|31440.2|31420.2|31464.7|31444.7|31437.2|31417.2|0
1662455400000|2022-09-06 09:10:00|31439.7|31419.7|31435.7|31415.7|31449.2|31429.2|31428.7|31408.7|0
1662455700000|2022-09-06 09:15:00|31435.2|31415.2|31455.2|31435.2|31456.2|31436.2|31432.7|31412.7|0
1662456000000|2022-09-06 09:20:00|31455.7|31435.7|31467.7|31447.7|31469.7|31449.7|31441.2|31421.2|0
1662456300000|2022-09-06 09:25:00|31468.7|31448.7|31480.2|31460.2|31485.2|31465.2|31461.7|31441.7|0
1662456600000|2022-09-06 09:30:00|31479.7|31459.7|31490.2|31470.2|31490.7|31470.7|31467.7|31447.7|0
1662456900000|2022-09-06 09:35:00|31489.7|31469.7|31493.7|31473.7|31495.7|31475.7|31485.7|31465.7|0
1662457200000|2022-09-06 09:40:00|31491.7|31471.7|31488.7|31468.7|31512.7|31492.7|31485.7|31465.7|0
1662457500000|2022-09-06 09:45:00|31489.2|31469.2|31480.7|31460.7|31501.7|31481.7|31480.7|31460.7|0
1662457800000|2022-09-06 09:50:00|31481.2|31461.2|31500.2|31480.2|31508.7|31488.7|31481.2|31461.2|0
1662458100000|2022-09-06 09:55:00|31499.7|31479.7|31507.2|31487.2|31508.2|31488.2|31496.7|31476.7|0
1662458400000|2022-09-06 10:00:00|31506.7|31486.7|31504.7|31484.7|31510.7|31490.7|31496.7|31476.7|0
1662458700000|2022-09-06 10:05:00|31505.2|31485.2|31515.7|31495.7|31518.2|31498.2|31505.2|31485.2|0
1662459000000|2022-09-06 10:10:00|31514.7|31494.7|31543.2|31523.2|31543.2|31523.2|31507.2|31487.2|0
1662459300000|2022-09-06 10:15:00|31542.7|31522.7|31557.2|31537.2|31567.7|31547.7|31537.7|31517.7|0
1662459600000|2022-09-06 10:20:00|31558.7|31538.7|31580.7|31560.7|31582.2|31562.2|31550.2|31530.2|0
1662459900000|2022-09-06 10:25:00|31583.2|31563.2|31577.2|31557.2|31602.2|31582.2|31567.7|31547.7|0
1662460200000|2022-09-06 10:30:00|31578.7|31558.7|31553.7|31533.7|31578.7|31558.7|31544.2|31524.2|0
1662460500000|2022-09-06 10:35:00|31552.7|31532.7|31547.7|31527.7|31561.2|31541.2|31545.7|31525.7|0
1662460800000|2022-09-06 10:40:00|31548.2|31528.2|31543.7|31523.7|31554.2|31534.2|31538.7|31518.7|0
1662461100000|2022-09-06 10:45:00|31543.2|31523.2|31536.2|31516.2|31554.7|31534.7|31535.7|31515.7|0
1662461400000|2022-09-06 10:50:00|31536.7|31516.7|31525.2|31505.2|31541.2|31521.2|31522.2|31502.2|0
1662461700000|2022-09-06 10:55:00|31524.7|31504.7|31532.7|31512.7|31534.7|31514.7|31522.7|31502.7|0
1662462000000|2022-09-06 11:00:00|31529.2|31509.2|31536.7|31516.7|31542.2|31522.2|31525.2|31505.2|0
1662462300000|2022-09-06 11:05:00|31536.2|31516.2|31547.7|31527.7|31547.7|31527.7|31526.7|31506.7|0
1662462600000|2022-09-06 11:10:00|31548.2|31528.2|31545.2|31525.2|31554.7|31534.7|31541.2|31521.2|0
1662462900000|2022-09-06 11:15:00|31544.7|31524.7|31542.7|31522.7|31547.7|31527.7|31538.7|31518.7|0
1662463200000|2022-09-06 11:20:00|31543.2|31523.2|31516.2|31496.2|31549.2|31529.2|31510.7|31490.7|0
1662463500000|2022-09-06 11:25:00|31516.7|31496.7|31525.2|31505.2|31534.7|31514.7|31514.2|31494.2|0
1662463800000|2022-09-06 11:30:00|31520.7|31500.7|31519.7|31499.7|31532.2|31512.2|31511.2|31491.2|0
1662464100000|2022-09-06 11:35:00|31516.7|31496.7|31493.7|31473.7|31516.7|31496.7|31491.7|31471.7|0
1662464400000|2022-09-06 11:40:00|31492.7|31472.7|31501.7|31481.7|31503.2|31483.2|31481.7|31461.7|0
1662464700000|2022-09-06 11:45:00|31500.7|31480.7|31488.2|31468.2|31504.7|31484.7|31484.7|31464.7|0
1662465000000|2022-09-06 11:50:00|31487.7|31467.7|31499.2|31479.2|31500.7|31480.7|31474.7|31454.7|0
1662465300000|2022-09-06 11:55:00|31499.7|31479.7|31517.7|31497.7|31520.7|31500.7|31499.7|31479.7|0
1662465600000|2022-09-06 12:00:00|31517.2|31497.2|31542.2|31522.2|31542.2|31522.2|31517.2|31497.2|0
1662465900000|2022-09-06 12:05:00|31540.7|31520.7|31563.2|31543.2|31563.7|31543.7|31533.7|31513.7|0
1662466200000|2022-09-06 12:10:00|31563.7|31543.7|31559.2|31539.2|31563.7|31543.7|31551.2|31531.2|0
1662466500000|2022-09-06 12:15:00|31560.2|31540.2|31542.2|31522.2|31562.2|31542.2|31541.2|31521.2|0
1662466800000|2022-09-06 12:20:00|31543.7|31523.7|31537.7|31517.7|31553.2|31533.2|31533.7|31513.7|0
1662467100000|2022-09-06 12:25:00|31538.2|31518.2|31510.2|31490.2|31544.2|31524.2|31509.7|31489.7|0
1662467400000|2022-09-06 12:30:00|31510.7|31490.7|31508.7|31488.7|31521.2|31501.2|31502.7|31482.7|0
1662467700000|2022-09-06 12:35:00|31507.2|31487.2|31519.7|31499.7|31524.7|31504.7|31505.7|31485.7|0
1662468000000|2022-09-06 12:40:00|31520.2|31500.2|31523.7|31503.7|31534.7|31514.7|31516.2|31496.2|0
1662468300000|2022-09-06 12:45:00|31524.2|31504.2|31527.7|31507.7|31528.2|31508.2|31505.7|31485.7|0
1662468600000|2022-09-06 12:50:00|31529.2|31509.2|31522.2|31502.2|31535.2|31515.2|31516.7|31496.7|0
1662468900000|2022-09-06 12:55:00|31521.7|31501.7|31505.2|31485.2|31526.2|31506.2|31505.2|31485.2|0
1662469200000|2022-09-06 13:00:00|31504.7|31484.7|31501.2|31481.2|31527.2|31507.2|31500.7|31480.7|0
1662469500000|2022-09-06 13:05:00|31500.7|31480.7|31490.7|31470.7|31507.2|31487.2|31482.7|31462.7|0
1662469800000|2022-09-06 13:10:00|31490.2|31470.2|31491.7|31471.7|31494.7|31474.7|31482.7|31462.7|0
1662470100000|2022-09-06 13:15:00|31491.2|31471.2|31511.7|31491.7|31513.7|31493.7|31487.2|31467.2|0
1662470400000|2022-09-06 13:20:00|31511.2|31491.2|31485.2|31465.2|31511.7|31491.7|31480.2|31460.2|0
1662470700000|2022-09-06 13:25:00|31484.2|31464.2|31402.2|31382.2|31484.2|31464.2|31398.2|31378.2|0
1662471000000|2022-09-06 13:30:00|31400.7|31380.7|31451.7|31431.7|31479.2|31459.2|31400.7|31380.7|0
1662471300000|2022-09-06 13:35:00|31442.2|31422.2|31371.7|31351.7|31470.7|31450.7|31369.2|31349.2|0
1662471600000|2022-09-06 13:40:00|31364.7|31344.7|31333.7|31313.7|31377.7|31357.7|31308.2|31288.2|0
1662471900000|2022-09-06 13:45:00|31329.7|31309.7|31276.2|31256.2|31351.7|31331.7|31275.7|31255.7|0
1662472200000|2022-09-06 13:50:00|31268.7|31248.7|31207.7|31187.7|31278.7|31258.7|31203.2|31183.2|0
1662472500000|2022-09-06 13:55:00|31203.2|31183.2|31278.2|31258.2|31285.2|31265.2|31194.2|31174.2|0
1662472800000|2022-09-06 14:00:00|31251.2|31231.2|31133.2|31113.2|31271.7|31251.7|31086.7|31066.7|0
1662473100000|2022-09-06 14:05:00|31133.7|31113.7|31128.2|31108.2|31149.2|31129.2|31108.7|31088.7|0
1662473400000|2022-09-06 14:10:00|31128.5|31108.5|31116|31096|31136.5|31116.5|31053.5|31033.5|0
1662473700000|2022-09-06 14:15:00|31109|31089|31126|31106|31139.5|31119.5|31075.5|31055.5|0
1662474000000|2022-09-06 14:20:00|31124.5|31104.5|31116|31096|31132|31112|31081.5|31061.5|0
1662474300000|2022-09-06 14:25:00|31116.5|31096.5|31203|31183|31221|31201|31102.5|31082.5|0
1662474600000|2022-09-06 14:30:00|31204|31184|31194|31174|31209.5|31189.5|31163|31143|0
1662474900000|2022-09-06 14:35:00|31195|31175|31253.5|31233.5|31260.5|31240.5|31153|31133|0
1662475200000|2022-09-06 14:40:00|31252|31232|31313.5|31293.5|31323.5|31303.5|31252|31232|0
1662475500000|2022-09-06 14:45:00|31314|31294|31311.5|31291.5|31341.5|31321.5|31289.5|31269.5|0
1662475800000|2022-09-06 14:50:00|31313|31293|31355|31335|31395|31375|31310|31290|0
1662476100000|2022-09-06 14:55:00|31356.5|31336.5|31396|31376|31438.5|31418.5|31354|31334|0
1662476400000|2022-09-06 15:00:00|31395.5|31375.5|31386.5|31366.5|31405|31385|31367|31347|0
1662476700000|2022-09-06 15:05:00|31386|31366|31420|31400|31456|31436|31375|31355|0
1662477000000|2022-09-06 15:10:00|31420.5|31400.5|31400.5|31380.5|31429|31409|31372|31352|0
1662477300000|2022-09-06 15:15:00|31402.5|31382.5|31355|31335|31405.5|31385.5|31350.5|31330.5|0
1662477600000|2022-09-06 15:20:00|31352|31332|31355|31335|31374.5|31354.5|31331|31311|0
1662477900000|2022-09-06 15:25:00|31354|31334|31299.5|31279.5|31372|31352|31288|31268|0
1662478200000|2022-09-06 15:30:00|31296.5|31276.5|31358.5|31338.5|31403.5|31383.5|31286.5|31266.5|0
1662478500000|2022-09-06 15:35:00|31360.5|31340.5|31340.5|31320.5|31384.5|31364.5|31316.5|31296.5|0
1662478800000|2022-09-06 15:40:00|31337|31317|31381.5|31361.5|31431.5|31411.5|31328|31308|0
1662479100000|2022-09-06 15:45:00|31383.5|31363.5|31346|31326|31406.5|31386.5|31338.5|31318.5|0
1662479400000|2022-09-06 15:50:00|31347|31327|31382.5|31362.5|31405|31385|31340.5|31320.5|0
1662479700000|2022-09-06 15:55:00|31379.5|31359.5|31386|31366|31403|31383|31373|31353|0
1662480000000|2022-09-06 16:00:00|31383.5|31363.5|31374|31354|31403.5|31383.5|31366.5|31346.5|0
1662480300000|2022-09-06 16:05:00|31372|31352|31291.5|31271.5|31402|31382|31283|31263|0
1662480600000|2022-09-06 16:10:00|31293.5|31273.5|31291.5|31271.5|31303|31283|31270.5|31250.5|0
1662480900000|2022-09-06 16:15:00|31287.5|31267.5|31225.5|31205.5|31296|31276|31215.5|31195.5|0
1662481200000|2022-09-06 16:20:00|31223.5|31203.5|31201|31181|31235.5|31215.5|31186.5|31166.5|0
1662481500000|2022-09-06 16:25:00|31194.5|31174.5|31218|31198|31224|31204|31174|31154|0
1662481800000|2022-09-06 16:30:00|31215.5|31195.5|31198|31178|31234|31214|31191|31171|0
1662482100000|2022-09-06 16:35:00|31200.5|31180.5|31207|31187|31225.5|31205.5|31199|31179|0
1662482400000|2022-09-06 16:40:00|31208.3|31188.3|31260.3|31240.3|31261.3|31241.3|31177.3|31157.3|0
1662482700000|2022-09-06 16:45:00|31261.3|31241.3|31254.3|31234.3|31265.3|31245.3|31228.8|31208.8|0
1662483000000|2022-09-06 16:50:00|31259.3|31239.3|31246.3|31226.3|31263.3|31243.3|31217.8|31197.8|0
1662483300000|2022-09-06 16:55:00|31247.8|31227.8|31249.8|31229.8|31277.3|31257.3|31240.3|31220.3|0
1662483600000|2022-09-06 17:00:00|31246.8|31226.8|31201.3|31181.3|31251.3|31231.3|31188.3|31168.3|0
1662483900000|2022-09-06 17:05:00|31201.8|31181.8|31113.3|31093.3|31203.8|31183.8|31112.8|31092.8|0
1662484200000|2022-09-06 17:10:00|31111.3|31091.3|31083.3|31063.3|31133.3|31113.3|31069.3|31049.3|0
1662484500000|2022-09-06 17:15:00|31077.8|31057.8|31096.3|31076.3|31104.3|31084.3|31059.8|31039.8|0
1662484800000|2022-09-06 17:20:00|31095.3|31075.3|31099.3|31079.3|31114.8|31094.8|31084.3|31064.3|0
1662485100000|2022-09-06 17:25:00|31097.8|31077.8|31095.8|31075.8|31108.8|31088.8|31082.8|31062.8|0
1662485400000|2022-09-06 17:30:00|31094.8|31074.8|31140.8|31120.8|31159.8|31139.8|31085.3|31065.3|0
1662485700000|2022-09-06 17:35:00|31138.8|31118.8|31151.8|31131.8|31158.8|31138.8|31121.3|31101.3|0
1662486000000|2022-09-06 17:40:00|31152.3|31132.3|31126.3|31106.3|31152.3|31132.3|31095.3|31075.3|0
1662486300000|2022-09-06 17:45:00|31126.8|31106.8|31097.8|31077.8|31151.8|31131.8|31095.3|31075.3|0
1662486600000|2022-09-06 17:50:00|31094.8|31074.8|31114.3|31094.3|31115.8|31095.8|31079.3|31059.3|0
1662486900000|2022-09-06 17:55:00|31112.8|31092.8|31171.8|31151.8|31171.8|31151.8|31112.8|31092.8|0
1662487200000|2022-09-06 18:00:00|31166.8|31146.8|31175.8|31155.8|31206.3|31186.3|31156.8|31136.8|0
1662487500000|2022-09-06 18:05:00|31176.3|31156.3|31175.3|31155.3|31184.8|31164.8|31152.8|31132.8|0
1662487800000|2022-09-06 18:10:00|31179.8|31159.8|31236.3|31216.3|31249.8|31229.8|31177.3|31157.3|0
1662488100000|2022-09-06 18:15:00|31234.8|31214.8|31230.8|31210.8|31255.8|31235.8|31218.8|31198.8|0
1662488400000|2022-09-06 18:20:00|31232.8|31212.8|31211.8|31191.8|31239.8|31219.8|31195.8|31175.8|0
1662488700000|2022-09-06 18:25:00|31217.8|31197.8|31197.8|31177.8|31224.3|31204.3|31188.3|31168.3|0
1662489000000|2022-09-06 18:30:00|31199.3|31179.3|31177.3|31157.3|31209.8|31189.8|31142.8|31122.8|0
1662489300000|2022-09-06 18:35:00|31177.8|31157.8|31191.3|31171.3|31215.8|31195.8|31155.8|31135.8|0
1662489600000|2022-09-06 18:40:00|31191.8|31171.8|31168.8|31148.8|31192.3|31172.3|31156.8|31136.8|0
1662489900000|2022-09-06 18:45:00|31165.3|31145.3|31174.8|31154.8|31178.8|31158.8|31134.8|31114.8|0
1662490200000|2022-09-06 18:50:00|31176.3|31156.3|31148.8|31128.8|31176.3|31156.3|31106.3|31086.3|0
1662490500000|2022-09-06 18:55:00|31155.3|31135.3|31136.3|31116.3|31182.8|31162.8|31122.8|31102.8|0
1662490800000|2022-09-06 19:00:00|31139.3|31119.3|31122.8|31102.8|31161.8|31141.8|31105.3|31085.3|0
1662491100000|2022-09-06 19:05:00|31125.3|31105.3|31194.3|31174.3|31197.3|31177.3|31118.8|31098.8|0
1662491400000|2022-09-06 19:10:00|31196.3|31176.3|31184.8|31164.8|31212.3|31192.3|31174.8|31154.8|0
1662491700000|2022-09-06 19:15:00|31182.8|31162.8|31186.8|31166.8|31228.8|31208.8|31178.3|31158.3|0
1662492000000|2022-09-06 19:20:00|31189.3|31169.3|31193.6|31173.6|31203.1|31183.1|31145.1|31125.1|0
1662492300000|2022-09-06 19:25:00|31191.1|31171.1|31180.6|31160.6|31213.1|31193.1|31175.6|31155.6|0
1662492600000|2022-09-06 19:30:00|31178.6|31158.6|31118.6|31098.6|31179.6|31159.6|31088.6|31068.6|0
1662492900000|2022-09-06 19:35:00|31116.6|31096.6|31122.1|31102.1|31140.6|31120.6|31106.6|31086.6|0
1662493200000|2022-09-06 19:40:00|31121.1|31101.1|31197.6|31177.6|31201.6|31181.6|31115.6|31095.6|0
1662493500000|2022-09-06 19:45:00|31191.6|31171.6|31175.1|31155.1|31204.1|31184.1|31143.6|31123.6|0
1662493800000|2022-09-06 19:50:00|31177.1|31157.1|31140.1|31120.1|31177.1|31157.1|31123.1|31103.1|0
1662494100000|2022-09-06 19:55:00|31138.1|31118.1|31183.1|31163.1|31187.1|31167.1|31093.6|31073.6|0
1662494400000|2022-09-06 20:00:00|31178.1|31158.1|31157.1|31137.1|31178.1|31158.1|31144.1|31124.1|0
1662494700000|2022-09-06 20:05:00|31158.1|31138.1|31140.1|31120.1|31160.6|31140.6|31139.6|31119.6|0
1662495000000|2022-09-06 20:10:00|31144.1|31124.1|31143.6|31123.6|31152.1|31132.1|31138.6|31118.6|0
1662495300000|2022-09-06 20:15:00|31142.1|31122.1|31157.6|31137.6|31158.1|31138.1|31137.6|31117.6|0
1662495600000|2022-09-06 20:20:00|31157.1|31137.1|31144.6|31124.6|31160.6|31140.6|31144.6|31124.6|0
1662495900000|2022-09-06 20:25:00|31145.1|31125.1|31141.1|31121.1|31146.6|31126.6|31134.1|31114.1|0
1662496200000|2022-09-06 20:30:00|31140.6|31120.6|31141.1|31121.1|31141.1|31121.1|31133.6|31113.6|0
1662496500000|2022-09-06 20:35:00|31142.1|31122.1|31142.6|31122.6|31145.6|31125.6|31139.1|31119.1|0
1662496800000|2022-09-06 20:40:00|31143.6|31123.6|31154.1|31134.1|31155.6|31135.6|31141.1|31121.1|0
1662497100000|2022-09-06 20:45:00|31154.6|31134.6|31159.1|31139.1|31159.1|31139.1|31149.1|31129.1|0
1662497400000|2022-09-06 20:50:00|31161.1|31141.1|31151.6|31131.6|31162.6|31142.6|31150.6|31130.6|0
1662497700000|2022-09-06 20:55:00|31151.1|31131.1|31162.1|31142.1|31167.1|31147.1|31150.6|31130.6|0
1662498000000|2022-09-06 21:00:00|31162.6|31142.6|31165|31145|31169.7|31149.7|31161.4|31141.4|0
1662498300000|2022-09-06 21:05:00|31165.8|31145.8|31161.3|31141.3|31166.4|31146.4|31159.9|31139.9|0
1662498600000|2022-09-06 21:10:00|31161.2|31141.2|31160|31140|31161.3|31141.3|31157.2|31137.2|0
1662498900000|2022-09-06 21:15:00|31158.3|31138.3|31162.5|31142.5|31162.5|31142.5|31158.2|31138.2|0
1662499200000|2022-09-06 21:20:00|31160.7|31140.7|31154.1|31134.1|31162.3|31142.3|31151.2|31131.2|0
1662499500000|2022-09-06 21:25:00|31159|31139|31157.7|31137.7|31159.3|31139.3|31156.6|31136.6|0
1662499800000|2022-09-06 21:30:00|31156.6|31136.6|31156.9|31136.9|31156.9|31136.9|31156.6|31136.6|0
1662500100000|2022-09-06 21:35:00|31157.7|31137.7|31156.9|31136.9|31158.4|31138.4|31156.2|31136.2|0
1662500400000|2022-09-06 21:40:00|31157.3|31137.3|31155.8|31135.8|31157.8|31137.8|31155.6|31135.6|0
1662500700000|2022-09-06 21:45:00|31155.7|31135.7|31152.6|31132.6|31155.7|31135.7|31152.6|31132.6|0
1662501000000|2022-09-06 21:50:00|31153.5|31133.5|31153.8|31133.8|31154.1|31134.1|31153.5|31133.5|0
1662501300000|2022-09-06 21:55:00|31154.1|31134.1|31156.6|31136.6|31156.6|31136.6|31153.8|31133.8|0
1662501600000|2022-09-06 22:00:00|31161.6|31141.6|31162.6|31142.6|31162.6|31142.6|31144.6|31124.6|0
1662501900000|2022-09-06 22:05:00|31162.1|31142.1|31161.6|31141.6|31164.6|31144.6|31148.6|31128.6|0
1662502200000|2022-09-06 22:10:00|31163.1|31143.1|31171.1|31151.1|31176.6|31156.6|31162.6|31142.6|0
1662502500000|2022-09-06 22:15:00|31170.6|31150.6|31173.6|31153.6|31175.6|31155.6|31159.6|31139.6|0
1662502800000|2022-09-06 22:20:00|31173.1|31153.1|31165.6|31145.6|31173.6|31153.6|31165.6|31145.6|0
1662503100000|2022-09-06 22:25:00|31164.6|31144.6|31169.1|31149.1|31170.1|31150.1|31163.1|31143.1|0
1662503400000|2022-09-06 22:30:00|31169.6|31149.6|31161.1|31141.1|31174.6|31154.6|31161.1|31141.1|0
1662503700000|2022-09-06 22:35:00|31160.6|31140.6|31161.6|31141.6|31165.6|31145.6|31156.1|31136.1|0
1662504000000|2022-09-06 22:40:00|31160.1|31140.1|31168.1|31148.1|31170.6|31150.6|31160.1|31140.1|0
1662504300000|2022-09-06 22:45:00|31167.6|31147.6|31172.6|31152.6|31172.6|31152.6|31162.6|31142.6|0
1662504600000|2022-09-06 22:50:00|31172.1|31152.1|31166.1|31146.1|31174.1|31154.1|31161.1|31141.1|0
1662504900000|2022-09-06 22:55:00|31166.6|31146.6|31167.6|31147.6|31172.6|31152.6|31166.6|31146.6|0
1662505200000|2022-09-06 23:00:00|31167.1|31147.1|31160.6|31140.6|31171.6|31151.6|31160.6|31140.6|0
1662505500000|2022-09-06 23:05:00|31158.6|31138.6|31143.6|31123.6|31162.6|31142.6|31136.6|31116.6|0
1662505800000|2022-09-06 23:10:00|31141.1|31121.1|31143.6|31123.6|31144.6|31124.6|31134.1|31114.1|0
1662506100000|2022-09-06 23:15:00|31143.1|31123.1|31147.1|31127.1|31153.6|31133.6|31143.1|31123.1|0
1662506400000|2022-09-06 23:20:00|31147.6|31127.6|31159.6|31139.6|31160.6|31140.6|31147.1|31127.1|0
1662506700000|2022-09-06 23:25:00|31160.1|31140.1|31149.6|31129.6|31163.1|31143.1|31149.6|31129.6|0
1662507000000|2022-09-06 23:30:00|31149.1|31129.1|31156.6|31136.6|31164.6|31144.6|31149.1|31129.1|0
1662507300000|2022-09-06 23:35:00|31157.1|31137.1|31160.1|31140.1|31164.6|31144.6|31156.6|31136.6|0
1662507600000|2022-09-06 23:40:00|31159.6|31139.6|31168.6|31148.6|31171.6|31151.6|31159.1|31139.1|0
1662507900000|2022-09-06 23:45:00|31168.1|31148.1|31155.6|31135.6|31168.1|31148.1|31148.1|31128.1|0
1662508200000|2022-09-06 23:50:00|31155.1|31135.1|31147.6|31127.6|31158.6|31138.6|31145.6|31125.6|0
1662508500000|2022-09-06 23:55:00|31146.6|31126.6|31150.1|31130.1|31153.6|31133.6|31143.6|31123.6|0
1662508800000|2022-09-07 00:00:00|31148.6|31128.6|31140.1|31120.1|31157.6|31137.6|31111.6|31091.6|0
1662509100000|2022-09-07 00:05:00|31140.6|31120.6|31159.1|31139.1|31160.6|31140.6|31135.6|31115.6|0
1662509400000|2022-09-07 00:10:00|31158.6|31138.6|31131.6|31111.6|31158.6|31138.6|31123.1|31103.1|0
1662509700000|2022-09-07 00:15:00|31129.1|31109.1|31044.6|31024.6|31129.1|31109.1|31035.6|31015.6|0
1662510000000|2022-09-07 00:20:00|31046.1|31026.1|31002.1|30982.1|31048.1|31028.1|30991.6|30971.6|0
1662510300000|2022-09-07 00:25:00|31001.6|30981.6|31022.1|31002.1|31023.1|31003.1|30999.1|30979.1|0
1662510600000|2022-09-07 00:30:00|31021.6|31001.6|31007.6|30987.6|31031.1|31011.1|30993.6|30973.6|0
1662510900000|2022-09-07 00:35:00|31007.1|30987.1|31006.1|30986.1|31013.1|30993.1|30990.6|30970.6|0
1662511200000|2022-09-07 00:40:00|31005.6|30985.6|30992.1|30972.1|31008.1|30988.1|30990.1|30970.1|0
1662511500000|2022-09-07 00:45:00|30991.1|30971.1|31008.1|30988.1|31011.1|30991.1|30985.1|30965.1|0
1662511800000|2022-09-07 00:50:00|31006.1|30986.1|31017.1|30997.1|31023.1|31003.1|31000.6|30980.6|0
1662512100000|2022-09-07 00:55:00|31018.1|30998.1|31024.6|31004.6|31033.1|31013.1|31008.1|30988.1|0
1662512400000|2022-09-07 01:00:00|31024.1|31004.1|30995.1|30975.1|31025.6|31005.6|30990.6|30970.6|0
1662512700000|2022-09-07 01:05:00|30992.6|30972.6|30998.6|30978.6|31005.6|30985.6|30991.1|30971.1|0
1662513000000|2022-09-07 01:10:00|30998.1|30978.1|31012.1|30992.1|31016.1|30996.1|30992.6|30972.6|0
1662513300000|2022-09-07 01:15:00|31011.6|30991.6|31008.6|30988.6|31023.6|31003.6|31000.1|30980.1|0
1662513600000|2022-09-07 01:20:00|31009.1|30989.1|31010.6|30990.6|31024.1|31004.1|31007.6|30987.6|0
1662513900000|2022-09-07 01:25:00|31010.1|30990.1|31015.6|30995.6|31026.1|31006.1|31006.1|30986.1|0
1662514200000|2022-09-07 01:30:00|31017.1|30997.1|31031.1|31011.1|31033.6|31013.6|31000.6|30980.6|0
1662514500000|2022-09-07 01:35:00|31030.6|31010.6|31025.6|31005.6|31030.6|31010.6|31005.6|30985.6|0
1662514800000|2022-09-07 01:40:00|31025.1|31005.1|31017.6|30997.6|31028.6|31008.6|31015.1|30995.1|0
1662515100000|2022-09-07 01:45:00|31019.6|30999.6|31046.1|31026.1|31046.6|31026.6|31010.6|30990.6|0
1662515400000|2022-09-07 01:50:00|31047.1|31027.1|31045.1|31025.1|31052.1|31032.1|31038.1|31018.1|0
1662515700000|2022-09-07 01:55:00|31045.6|31025.6|31038.6|31018.6|31045.6|31025.6|31036.6|31016.6|0
1662516000000|2022-09-07 02:00:00|31037.1|31017.1|31037.6|31017.6|31040.6|31020.6|31032.6|31012.6|0
1662516300000|2022-09-07 02:05:00|31037.1|31017.1|31040.6|31020.6|31043.6|31023.6|31032.1|31012.1|0
1662516600000|2022-09-07 02:10:00|31041.1|31021.1|31031.1|31011.1|31041.1|31021.1|31022.6|31002.6|0
1662516900000|2022-09-07 02:15:00|31030.6|31010.6|31026.1|31006.1|31033.1|31013.1|31022.6|31002.6|0
1662517200000|2022-09-07 02:20:00|31025.6|31005.6|31040.6|31020.6|31042.1|31022.1|31025.1|31005.1|0
1662517500000|2022-09-07 02:25:00|31040.1|31020.1|31056.1|31036.1|31060.6|31040.6|31037.1|31017.1|0
1662517800000|2022-09-07 02:30:00|31055.1|31035.1|31069.6|31049.6|31069.6|31049.6|31055.1|31035.1|0
1662518100000|2022-09-07 02:35:00|31068.6|31048.6|31049.1|31029.1|31075.6|31055.6|31045.1|31025.1|0
1662518400000|2022-09-07 02:40:00|31049.6|31029.6|31046.6|31026.6|31053.1|31033.1|31045.6|31025.6|0
1662518700000|2022-09-07 02:45:00|31047.6|31027.6|31054.6|31034.6|31055.1|31035.1|31044.1|31024.1|0
1662519000000|2022-09-07 02:50:00|31055.1|31035.1|31032.6|31012.6|31059.6|31039.6|31032.6|31012.6|0
1662519300000|2022-09-07 02:55:00|31033.1|31013.1|31029.6|31009.6|31033.6|31013.6|31025.1|31005.1|0
1662519600000|2022-09-07 03:00:00|31030.1|31010.1|31028.6|31008.6|31035.1|31015.1|31023.6|31003.6|0
1662519900000|2022-09-07 03:05:00|31029.1|31009.1|31023.1|31003.1|31033.6|31013.6|31022.6|31002.6|0
1662520200000|2022-09-07 03:10:00|31021.6|31001.6|31018.6|30998.6|31023.1|31003.1|31010.6|30990.6|0
1662520500000|2022-09-07 03:15:00|31018.1|30998.1|31003.1|30983.1|31020.1|31000.1|30998.1|30978.1|0
1662520800000|2022-09-07 03:20:00|31003.6|30983.6|31010.6|30990.6|31010.6|30990.6|31001.6|30981.6|0
1662521100000|2022-09-07 03:25:00|31010.1|30990.1|31032.1|31012.1|31034.6|31014.6|31005.6|30985.6|0
1662521400000|2022-09-07 03:30:00|31032.6|31012.6|31022.1|31002.1|31032.6|31012.6|31013.6|30993.6|0
1662521700000|2022-09-07 03:35:00|31021.1|31001.1|31008.6|30988.6|31022.6|31002.6|31007.6|30987.6|0
1662522000000|2022-09-07 03:40:00|31009.1|30989.1|31013.1|30993.1|31017.6|30997.6|31009.1|30989.1|0
1662522300000|2022-09-07 03:45:00|31013.6|30993.6|31018.1|30998.1|31020.6|31000.6|31013.6|30993.6|0
1662522600000|2022-09-07 03:50:00|31018.6|30998.6|31039.1|31019.1|31041.1|31021.1|31010.6|30990.6|0
1662522900000|2022-09-07 03:55:00|31038.1|31018.1|31041.1|31021.1|31042.1|31022.1|31033.6|31013.6|0
1662523200000|2022-09-07 04:00:00|31040.6|31020.6|31024.6|31004.6|31043.1|31023.1|31024.6|31004.6|0
1662523500000|2022-09-07 04:05:00|31023.6|31003.6|31026.1|31006.1|31030.1|31010.1|31022.6|31002.6|0
1662523800000|2022-09-07 04:10:00|31026.6|31006.6|31025.6|31005.6|31030.6|31010.6|31023.6|31003.6|0
1662524100000|2022-09-07 04:15:00|31026.1|31006.1|31027.6|31007.6|31030.6|31010.6|31024.6|31004.6|0
1662524400000|2022-09-07 04:20:00|31027.1|31007.1|31016.6|30996.6|31029.6|31009.6|31016.1|30996.1|0
1662524700000|2022-09-07 04:25:00|31016.1|30996.1|31019.6|30999.6|31021.6|31001.6|31014.1|30994.1|0
1662525000000|2022-09-07 04:30:00|31019.1|30999.1|31034.1|31014.1|31036.1|31016.1|31019.1|30999.1|0
1662525300000|2022-09-07 04:35:00|31033.6|31013.6|31043.6|31023.6|31045.6|31025.6|31032.6|31012.6|0
1662525600000|2022-09-07 04:40:00|31043.1|31023.1|31042.1|31022.1|31043.1|31023.1|31034.6|31014.6|0
1662525900000|2022-09-07 04:45:00|31042.6|31022.6|31057.6|31037.6|31057.6|31037.6|31042.6|31022.6|0
1662526200000|2022-09-07 04:50:00|31057.1|31037.1|31065.6|31045.6|31075.6|31055.6|31054.6|31034.6|0
1662526500000|2022-09-07 04:55:00|31066.1|31046.1|31059.6|31039.6|31072.1|31052.1|31057.6|31037.6|0
1662526800000|2022-09-07 05:00:00|31060.1|31040.1|31059.6|31039.6|31069.6|31049.6|31052.1|31032.1|0
1662527100000|2022-09-07 05:05:00|31060.1|31040.1|31082.1|31062.1|31083.1|31063.1|31059.6|31039.6|0
1662527400000|2022-09-07 05:10:00|31082.6|31062.6|31083.6|31063.6|31091.6|31071.6|31079.6|31059.6|0
1662527700000|2022-09-07 05:15:00|31084.1|31064.1|31098.6|31078.6|31100.6|31080.6|31082.6|31062.6|0
1662528000000|2022-09-07 05:20:00|31098.1|31078.1|31095.6|31075.6|31100.6|31080.6|31087.6|31067.6|0
1662528300000|2022-09-07 05:25:00|31096.1|31076.1|31074.6|31054.6|31097.1|31077.1|31074.6|31054.6|0
1662528600000|2022-09-07 05:30:00|31075.1|31055.1|31071.6|31051.6|31080.6|31060.6|31068.1|31048.1|0
1662528900000|2022-09-07 05:35:00|31072.1|31052.1|31067.6|31047.6|31072.6|31052.6|31064.1|31044.1|0
1662529200000|2022-09-07 05:40:00|31068.1|31048.1|31080.1|31060.1|31082.1|31062.1|31066.1|31046.1|0
1662529500000|2022-09-07 05:45:00|31080.6|31060.6|31081.6|31061.6|31095.1|31075.1|31075.1|31055.1|0
1662529800000|2022-09-07 05:50:00|31081.1|31061.1|31080.1|31060.1|31081.6|31061.6|31069.6|31049.6|0
1662530100000|2022-09-07 05:55:00|31080.6|31060.6|31071.1|31051.1|31087.1|31067.1|31067.6|31047.6|0
1662530400000|2022-09-07 06:00:00|31072.6|31052.6|31040.6|31020.6|31084.1|31064.1|31039.6|31019.6|0
1662530700000|2022-09-07 06:05:00|31040.1|31020.1|31048.6|31028.6|31053.6|31033.6|31040.1|31020.1|0
1662531000000|2022-09-07 06:10:00|31046.6|31026.6|31086.6|31066.6|31087.6|31067.6|31046.6|31026.6|0
1662531300000|2022-09-07 06:15:00|31087.1|31067.1|31093.6|31073.6|31096.6|31076.6|31070.1|31050.1|0
1662531600000|2022-09-07 06:20:00|31095.1|31075.1|31118.1|31098.1|31126.6|31106.6|31095.1|31075.1|0
1662531900000|2022-09-07 06:25:00|31119.1|31099.1|31108.1|31088.1|31120.1|31100.1|31104.6|31084.6|0
1662532200000|2022-09-07 06:30:00|31109.6|31089.6|31107.6|31087.6|31111.6|31091.6|31091.6|31071.6|0
1662532500000|2022-09-07 06:35:00|31106.6|31086.6|31108.6|31088.6|31114.6|31094.6|31099.6|31079.6|0
1662532800000|2022-09-07 06:40:00|31108.1|31088.1|31117.6|31097.6|31124.6|31104.6|31108.1|31088.1|0
1662533100000|2022-09-07 06:45:00|31116.6|31096.6|31129.1|31109.1|31142.1|31122.1|31114.6|31094.6|0
1662533400000|2022-09-07 06:50:00|31128.6|31108.6|31116.6|31096.6|31133.6|31113.6|31116.6|31096.6|0
1662533700000|2022-09-07 06:55:00|31116.1|31096.1|31110.1|31090.1|31126.1|31106.1|31110.1|31090.1|0
1662534000000|2022-09-07 07:00:00|31113.6|31093.6|31116.1|31096.1|31145.6|31125.6|31112.6|31092.6|0
1662534300000|2022-09-07 07:05:00|31117.6|31097.6|31103.6|31083.6|31130.6|31110.6|31103.6|31083.6|0
1662534600000|2022-09-07 07:10:00|31104.1|31084.1|31097.1|31077.1|31124.1|31104.1|31089.1|31069.1|0
1662534900000|2022-09-07 07:15:00|31094.1|31074.1|31093.1|31073.1|31112.1|31092.1|31090.1|31070.1|0
1662535200000|2022-09-07 07:20:00|31094.1|31074.1|31077.6|31057.6|31116.1|31096.1|31077.1|31057.1|0
1662535500000|2022-09-07 07:25:00|31078.6|31058.6|31069.1|31049.1|31080.6|31060.6|31052.6|31032.6|0
1662535800000|2022-09-07 07:30:00|31067.6|31047.6|31092.1|31072.1|31092.6|31072.6|31044.6|31024.6|0
1662536100000|2022-09-07 07:35:00|31091.6|31071.6|31103.1|31083.1|31110.6|31090.6|31085.1|31065.1|0
1662536400000|2022-09-07 07:40:00|31103.6|31083.6|31119.1|31099.1|31122.1|31102.1|31100.6|31080.6|0
1662536700000|2022-09-07 07:45:00|31121.1|31101.1|31159.1|31139.1|31160.6|31140.6|31120.1|31100.1|0
1662537000000|2022-09-07 07:50:00|31157.6|31137.6|31148.1|31128.1|31158.6|31138.6|31136.1|31116.1|0
1662537300000|2022-09-07 07:55:00|31149.1|31129.1|31170.1|31150.1|31180.6|31160.6|31144.6|31124.6|0
1662537600000|2022-09-07 08:00:00|31170.6|31150.6|31201.6|31181.6|31201.6|31181.6|31158.6|31138.6|0
1662537900000|2022-09-07 08:05:00|31201.1|31181.1|31205.6|31185.6|31231.6|31211.6|31193.1|31173.1|0
1662538200000|2022-09-07 08:10:00|31204.1|31184.1|31181.6|31161.6|31207.6|31187.6|31175.6|31155.6|0
1662538500000|2022-09-07 08:15:00|31185.1|31165.1|31187.6|31167.6|31197.6|31177.6|31169.6|31149.6|0
1662538800000|2022-09-07 08:20:00|31188.1|31168.1|31185.1|31165.1|31193.6|31173.6|31173.1|31153.1|0
1662539100000|2022-09-07 08:25:00|31182.6|31162.6|31177.6|31157.6|31193.6|31173.6|31177.1|31157.1|0
1662539400000|2022-09-07 08:30:00|31178.6|31158.6|31190.6|31170.6|31194.6|31174.6|31178.1|31158.1|0
1662539700000|2022-09-07 08:35:00|31189.6|31169.6|31172.1|31152.1|31193.6|31173.6|31172.1|31152.1|0
1662540000000|2022-09-07 08:40:00|31171.6|31151.6|31181.6|31161.6|31182.6|31162.6|31165.6|31145.6|0
1662540300000|2022-09-07 08:45:00|31183.1|31163.1|31203.6|31183.6|31204.1|31184.1|31182.1|31162.1|0
1662540600000|2022-09-07 08:50:00|31204.1|31184.1|31212.6|31192.6|31219.6|31199.6|31187.1|31167.1|0
1662540900000|2022-09-07 08:55:00|31211.6|31191.6|31221.1|31201.1|31226.1|31206.1|31210.6|31190.6|0
1662541200000|2022-09-07 09:00:00|31224.1|31204.1|31178.6|31158.6|31224.1|31204.1|31176.6|31156.6|0
1662541500000|2022-09-07 09:05:00|31178.1|31158.1|31174.1|31154.1|31189.6|31169.6|31174.1|31154.1|0
1662541800000|2022-09-07 09:10:00|31173.6|31153.6|31175.6|31155.6|31186.1|31166.1|31167.6|31147.6|0
1662542100000|2022-09-07 09:15:00|31176.1|31156.1|31197.6|31177.6|31197.6|31177.6|31176.1|31156.1|0
1662542400000|2022-09-07 09:20:00|31198.1|31178.1|31184.1|31164.1|31206.1|31186.1|31179.6|31159.6|0
1662542700000|2022-09-07 09:25:00|31183.1|31163.1|31188.1|31168.1|31195.1|31175.1|31175.1|31155.1|0
1662543000000|2022-09-07 09:30:00|31190.1|31170.1|31188.1|31168.1|31191.6|31171.6|31175.6|31155.6|0
1662543300000|2022-09-07 09:35:00|31188.6|31168.6|31174.6|31154.6|31202.6|31182.6|31173.6|31153.6|0
1662543600000|2022-09-07 09:40:00|31173.6|31153.6|31200.1|31180.1|31204.6|31184.6|31172.1|31152.1|0
1662543900000|2022-09-07 09:45:00|31199.6|31179.6|31205.6|31185.6|31212.1|31192.1|31189.1|31169.1|0
1662544200000|2022-09-07 09:50:00|31205.1|31185.1|31199.6|31179.6|31208.6|31188.6|31195.6|31175.6|0
1662544500000|2022-09-07 09:55:00|31201.1|31181.1|31214.6|31194.6|31216.6|31196.6|31201.1|31181.1|0
1662544800000|2022-09-07 10:00:00|31215.6|31195.6|31196.6|31176.6|31222.1|31202.1|31194.6|31174.6|0
1662545100000|2022-09-07 10:05:00|31195.1|31175.1|31198.6|31178.6|31211.6|31191.6|31193.1|31173.1|0
1662545400000|2022-09-07 10:10:00|31199.1|31179.1|31192.6|31172.6|31201.1|31181.1|31184.6|31164.6|0
1662545700000|2022-09-07 10:15:00|31191.1|31171.1|31194.6|31174.6|31195.6|31175.6|31173.1|31153.1|0
1662546000000|2022-09-07 10:20:00|31195.1|31175.1|31207.6|31187.6|31212.6|31192.6|31186.1|31166.1|0
1662546300000|2022-09-07 10:25:00|31207.1|31187.1|31215.6|31195.6|31217.6|31197.6|31202.1|31182.1|0
1662546600000|2022-09-07 10:30:00|31216.1|31196.1|31203.6|31183.6|31217.6|31197.6|31202.6|31182.6|0
1662546900000|2022-09-07 10:35:00|31202.1|31182.1|31218.6|31198.6|31227.1|31207.1|31198.6|31178.6|0
1662547200000|2022-09-07 10:40:00|31221.1|31201.1|31211.6|31191.6|31221.6|31201.6|31201.6|31181.6|0
1662547500000|2022-09-07 10:45:00|31212.1|31192.1|31198.6|31178.6|31215.1|31195.1|31186.1|31166.1|0
1662547800000|2022-09-07 10:50:00|31199.6|31179.6|31217.6|31197.6|31221.6|31201.6|31198.6|31178.6|0
1662548100000|2022-09-07 10:55:00|31216.1|31196.1|31204.1|31184.1|31217.1|31197.1|31194.6|31174.6|0
1662548400000|2022-09-07 11:00:00|31206.1|31186.1|31207.1|31187.1|31208.6|31188.6|31201.1|31181.1|0
1662548700000|2022-09-07 11:05:00|31206.6|31186.6|31199.6|31179.6|31218.6|31198.6|31197.6|31177.6|0
1662549000000|2022-09-07 11:10:00|31200.6|31180.6|31216.1|31196.1|31216.6|31196.6|31199.6|31179.6|0
1662549300000|2022-09-07 11:15:00|31217.1|31197.1|31209.1|31189.1|31219.6|31199.6|31207.1|31187.1|0
1662549600000|2022-09-07 11:20:00|31208.1|31188.1|31223.1|31203.1|31224.1|31204.1|31206.6|31186.6|0
1662549900000|2022-09-07 11:25:00|31222.6|31202.6|31219.6|31199.6|31225.6|31205.6|31218.6|31198.6|0
1662550200000|2022-09-07 11:30:00|31220.1|31200.1|31211.6|31191.6|31223.6|31203.6|31203.6|31183.6|0
1662550500000|2022-09-07 11:35:00|31212.1|31192.1|31139.6|31119.6|31216.6|31196.6|31139.6|31119.6|0
1662550800000|2022-09-07 11:40:00|31140.1|31120.1|31175.1|31155.1|31175.1|31155.1|31127.1|31107.1|0
1662551100000|2022-09-07 11:45:00|31172.6|31152.6|31158.1|31138.1|31173.6|31153.6|31147.1|31127.1|0
1662551400000|2022-09-07 11:50:00|31157.1|31137.1|31171.1|31151.1|31171.6|31151.6|31142.6|31122.6|0
1662551700000|2022-09-07 11:55:00|31170.6|31150.6|31162.6|31142.6|31176.6|31156.6|31154.6|31134.6|0
1662552000000|2022-09-07 12:00:00|31161.6|31141.6|31167.1|31147.1|31174.6|31154.6|31157.1|31137.1|0
1662552300000|2022-09-07 12:05:00|31165.6|31145.6|31113.1|31093.1|31165.6|31145.6|31095.6|31075.6|0
1662552600000|2022-09-07 12:10:00|31114.6|31094.6|31086.6|31066.6|31114.6|31094.6|31074.6|31054.6|0
1662552900000|2022-09-07 12:15:00|31086.1|31066.1|31092.1|31072.1|31103.6|31083.6|31081.6|31061.6|0
1662553200000|2022-09-07 12:20:00|31089.6|31069.6|31088.6|31068.6|31105.1|31085.1|31075.6|31055.6|0
1662553500000|2022-09-07 12:25:00|31087.6|31067.6|31076.1|31056.1|31092.6|31072.6|31069.6|31049.6|0
1662553800000|2022-09-07 12:30:00|31075.6|31055.6|31096.6|31076.6|31097.6|31077.6|31067.6|31047.6|0
1662554100000|2022-09-07 12:35:00|31092.6|31072.6|31128.6|31108.6|31128.6|31108.6|31084.6|31064.6|0
1662554400000|2022-09-07 12:40:00|31131.6|31111.6|31122.6|31102.6|31133.1|31113.1|31118.6|31098.6|0
1662554700000|2022-09-07 12:45:00|31122.1|31102.1|31103.6|31083.6|31123.6|31103.6|31098.1|31078.1|0
1662555000000|2022-09-07 12:50:00|31101.6|31081.6|31078.6|31058.6|31112.6|31092.6|31073.6|31053.6|0
1662555300000|2022-09-07 12:55:00|31079.6|31059.6|31116.1|31096.1|31117.6|31097.6|31079.6|31059.6|0
1662555600000|2022-09-07 13:00:00|31115.1|31095.1|31111.1|31091.1|31122.6|31102.6|31106.1|31086.1|0
1662555900000|2022-09-07 13:05:00|31111.6|31091.6|31118.6|31098.6|31130.6|31110.6|31111.6|31091.6|0
1662556200000|2022-09-07 13:10:00|31119.1|31099.1|31112.6|31092.6|31128.6|31108.6|31091.6|31071.6|0
1662556500000|2022-09-07 13:15:00|31113.1|31093.1|31139.6|31119.6|31143.1|31123.1|31113.1|31093.1|0
1662556800000|2022-09-07 13:20:00|31138.1|31118.1|31137.6|31117.6|31148.1|31128.1|31131.1|31111.1|0
1662557100000|2022-09-07 13:25:00|31138.6|31118.6|31117.1|31097.1|31138.6|31118.6|31117.1|31097.1|0
1662557400000|2022-09-07 13:30:00|31119.1|31099.1|31152.6|31132.6|31156.1|31136.1|31098.1|31078.1|0
1662557700000|2022-09-07 13:35:00|31150.1|31130.1|31229.1|31209.1|31240.6|31220.6|31145.1|31125.1|0
1662558000000|2022-09-07 13:40:00|31226.6|31206.6|31271.6|31251.6|31280.1|31260.1|31214.1|31194.1|0
1662558300000|2022-09-07 13:45:00|31278.6|31258.6|31271.6|31251.6|31300.1|31280.1|31268.6|31248.6|0
1662558600000|2022-09-07 13:50:00|31273.6|31253.6|31231.6|31211.6|31277.6|31257.6|31207.1|31187.1|0
1662558900000|2022-09-07 13:55:00|31232.1|31212.1|31217.1|31197.1|31258.1|31238.1|31207.6|31187.6|0
1662559200000|2022-09-07 14:00:00|31217.6|31197.6|31250.6|31230.6|31264.1|31244.1|31165.6|31145.6|0
1662559500000|2022-09-07 14:05:00|31254.1|31234.1|31240.1|31220.1|31263.6|31243.6|31215.6|31195.6|0
1662559800000|2022-09-07 14:10:00|31238.6|31218.6|31190.3|31170.3|31257.6|31237.6|31186.3|31166.3|0
1662560100000|2022-09-07 14:15:00|31188.3|31168.3|31231|31211|31239|31219|31171.3|31151.3|0
1662560400000|2022-09-07 14:20:00|31235|31215|31241|31221|31255.5|31235.5|31221|31201|0
1662560700000|2022-09-07 14:25:00|31239|31219|31291.5|31271.5|31295|31275|31223|31203|0
1662561000000|2022-09-07 14:30:00|31298|31278|31321.5|31301.5|31364|31344|31298|31278|0
1662561300000|2022-09-07 14:35:00|31324.5|31304.5|31324|31304|31347|31327|31312.5|31292.5|0
1662561600000|2022-09-07 14:40:00|31325|31305|31316|31296|31350.5|31330.5|31297|31277|0
1662561900000|2022-09-07 14:45:00|31317.5|31297.5|31303|31283|31324|31304|31291|31271|0
1662562200000|2022-09-07 14:50:00|31302|31282|31335|31315|31356|31336|31301|31281|0
1662562500000|2022-09-07 14:55:00|31337.5|31317.5|31328|31308|31351|31331|31324.5|31304.5|0
1662562800000|2022-09-07 15:00:00|31330.5|31310.5|31351|31331|31359|31339|31296|31276|0
1662563100000|2022-09-07 15:05:00|31349|31329|31371.5|31351.5|31386.5|31366.5|31335.5|31315.5|0
1662563400000|2022-09-07 15:10:00|31372.5|31352.5|31421|31401|31439|31419|31372|31352|0
1662563700000|2022-09-07 15:15:00|31421.5|31401.5|31412|31392|31428.5|31408.5|31401.5|31381.5|0
1662564000000|2022-09-07 15:20:00|31414|31394|31420.5|31400.5|31433|31413|31404.5|31384.5|0
1662564300000|2022-09-07 15:25:00|31419.5|31399.5|31387|31367|31429.5|31409.5|31386.5|31366.5|0
1662564600000|2022-09-07 15:30:00|31391|31371|31369|31349|31412.5|31392.5|31361.5|31341.5|0
1662564900000|2022-09-07 15:35:00|31370.5|31350.5|31389|31369|31403|31383|31370.5|31350.5|0
1662565200000|2022-09-07 15:40:00|31391|31371|31357|31337|31401|31381|31347.5|31327.5|0
1662565500000|2022-09-07 15:45:00|31357.5|31337.5|31392|31372|31399.5|31379.5|31356.5|31336.5|0
1662565800000|2022-09-07 15:50:00|31393.5|31373.5|31408.5|31388.5|31410|31390|31390|31370|0
1662566100000|2022-09-07 15:55:00|31410|31390|31378.5|31358.5|31420.5|31400.5|31375.5|31355.5|0
1662566400000|2022-09-07 16:00:00|31378|31358|31378|31358|31399.5|31379.5|31373.5|31353.5|0
1662566700000|2022-09-07 16:05:00|31377|31357|31388|31368|31389.5|31369.5|31344|31324|0
1662567000000|2022-09-07 16:10:00|31387|31367|31361|31341|31389.5|31369.5|31351|31331|0
1662567300000|2022-09-07 16:15:00|31363|31343|31336.5|31316.5|31370|31350|31330.5|31310.5|0
1662567600000|2022-09-07 16:20:00|31335|31315|31303|31283|31341.5|31321.5|31290.5|31270.5|0
1662567900000|2022-09-07 16:25:00|31299|31279|31341.5|31321.5|31344|31324|31293|31273|0
1662568200000|2022-09-07 16:30:00|31338|31318|31350.5|31330.5|31352|31332|31312|31292|0
1662568500000|2022-09-07 16:35:00|31352|31332|31396.5|31376.5|31396.5|31376.5|31337|31317|0
1662568800000|2022-09-07 16:40:00|31397.2|31377.2|31447.2|31427.2|31470.2|31450.2|31387.7|31367.7|0
1662569100000|2022-09-07 16:45:00|31448.7|31428.7|31441.2|31421.2|31463.2|31443.2|31432.2|31412.2|0
1662569400000|2022-09-07 16:50:00|31442.7|31422.7|31427.2|31407.2|31449.2|31429.2|31422.7|31402.7|0
1662569700000|2022-09-07 16:55:00|31427.7|31407.7|31433.2|31413.2|31436.7|31416.7|31403.2|31383.2|0
1662570000000|2022-09-07 17:00:00|31438.2|31418.2|31466.2|31446.2|31477.7|31457.7|31429.2|31409.2|0
1662570300000|2022-09-07 17:05:00|31465.2|31445.2|31448.2|31428.2|31470.7|31450.7|31442.2|31422.2|0
1662570600000|2022-09-07 17:10:00|31450.7|31430.7|31449.2|31429.2|31456.2|31436.2|31431.2|31411.2|0
1662570900000|2022-09-07 17:15:00|31451.2|31431.2|31424.7|31404.7|31456.7|31436.7|31419.7|31399.7|0
1662571200000|2022-09-07 17:20:00|31422.7|31402.7|31431.2|31411.2|31454.7|31434.7|31418.7|31398.7|0
1662571500000|2022-09-07 17:25:00|31430.7|31410.7|31419.2|31399.2|31433.2|31413.2|31406.7|31386.7|0
1662571800000|2022-09-07 17:30:00|31421.7|31401.7|31452.7|31432.7|31456.7|31436.7|31417.7|31397.7|0
1662572100000|2022-09-07 17:35:00|31453.2|31433.2|31476.7|31456.7|31485.7|31465.7|31444.2|31424.2|0
1662572400000|2022-09-07 17:40:00|31475.7|31455.7|31536.7|31516.7|31537.2|31517.2|31475.2|31455.2|0
1662572700000|2022-09-07 17:45:00|31536.2|31516.2|31550.7|31530.7|31551.7|31531.7|31517.2|31497.2|0
1662573000000|2022-09-07 17:50:00|31550.2|31530.2|31562.7|31542.7|31564.2|31544.2|31542.7|31522.7|0
1662573300000|2022-09-07 17:55:00|31561.2|31541.2|31555.2|31535.2|31565.7|31545.7|31544.2|31524.2|0
1662573600000|2022-09-07 18:00:00|31556.2|31536.2|31614.7|31594.7|31619.7|31599.7|31546.7|31526.7|0
1662573900000|2022-09-07 18:05:00|31616.2|31596.2|31575.2|31555.2|31619.2|31599.2|31568.7|31548.7|0
1662574200000|2022-09-07 18:10:00|31574.2|31554.2|31586.2|31566.2|31592.7|31572.7|31564.2|31544.2|0
1662574500000|2022-09-07 18:15:00|31584.7|31564.7|31538.2|31518.2|31596.7|31576.7|31536.2|31516.2|0
1662574800000|2022-09-07 18:20:00|31538.7|31518.7|31539.2|31519.2|31546.7|31526.7|31526.2|31506.2|0
1662575100000|2022-09-07 18:25:00|31538.2|31518.2|31584.7|31564.7|31586.7|31566.7|31538.2|31518.2|0
1662575400000|2022-09-07 18:30:00|31587.7|31567.7|31609.2|31589.2|31610.2|31590.2|31574.7|31554.7|0
1662575700000|2022-09-07 18:35:00|31606.2|31586.2|31599.7|31579.7|31619.2|31599.2|31592.2|31572.2|0
1662576000000|2022-09-07 18:40:00|31598.2|31578.2|31605.7|31585.7|31621.7|31601.7|31598.2|31578.2|0
1662576300000|2022-09-07 18:45:00|31605.2|31585.2|31614.7|31594.7|31615.2|31595.2|31596.2|31576.2|0
1662576600000|2022-09-07 18:50:00|31615.7|31595.7|31611.2|31591.2|31626.7|31606.7|31583.2|31563.2|0
1662576900000|2022-09-07 18:55:00|31610.2|31590.2|31628.2|31608.2|31632.2|31612.2|31599.2|31579.2|0
1662577200000|2022-09-07 19:00:00|31628.7|31608.7|31620.7|31600.7|31636.2|31616.2|31603.2|31583.2|0
1662577500000|2022-09-07 19:05:00|31623.2|31603.2|31634.2|31614.2|31634.2|31614.2|31605.7|31585.7|0
1662577800000|2022-09-07 19:10:00|31633.7|31613.7|31621.7|31601.7|31635.7|31615.7|31604.7|31584.7|0
1662578100000|2022-09-07 19:15:00|31623.2|31603.2|31604.7|31584.7|31647.2|31627.2|31596.2|31576.2|0
1662578400000|2022-09-07 19:20:00|31601.9|31581.9|31614.4|31594.4|31618.9|31598.9|31585.9|31565.9|0
1662578700000|2022-09-07 19:25:00|31614.9|31594.9|31651.9|31631.9|31655.4|31635.4|31613.4|31593.4|0
1662579000000|2022-09-07 19:30:00|31650.9|31630.9|31635.9|31615.9|31650.9|31630.9|31616.9|31596.9|0
1662579300000|2022-09-07 19:35:00|31633.9|31613.9|31613.4|31593.4|31643.4|31623.4|31602.9|31582.9|0
1662579600000|2022-09-07 19:40:00|31612.9|31592.9|31616.4|31596.4|31619.9|31599.9|31590.9|31570.9|0
1662579900000|2022-09-07 19:45:00|31615.4|31595.4|31638.4|31618.4|31649.4|31629.4|31603.9|31583.9|0
1662580200000|2022-09-07 19:50:00|31638.9|31618.9|31614.9|31594.9|31638.9|31618.9|31594.4|31574.4|0
1662580500000|2022-09-07 19:55:00|31613.9|31593.9|31591.4|31571.4|31613.9|31593.9|31571.9|31551.9|0
1662580800000|2022-09-07 20:00:00|31593.4|31573.4|31575.8|31555.8|31593.4|31573.4|31558.8|31538.8|0
1662581100000|2022-09-07 20:05:00|31577.3|31557.3|31572.3|31552.3|31582.3|31562.3|31561.3|31541.3|0
1662581400000|2022-09-07 20:10:00|31568.3|31548.3|31569.3|31549.3|31581.3|31561.3|31559.8|31539.8|0
1662581700000|2022-09-07 20:15:00|31571.3|31551.3|31584.3|31564.3|31587.3|31567.3|31571.3|31551.3|0
1662582000000|2022-09-07 20:20:00|31584.8|31564.8|31591.3|31571.3|31596.8|31576.8|31584.8|31564.8|0
1662582300000|2022-09-07 20:25:00|31590.8|31570.8|31587.8|31567.8|31598.8|31578.8|31586.3|31566.3|0
1662582600000|2022-09-07 20:30:00|31588.3|31568.3|31589.8|31569.8|31593.8|31573.8|31583.8|31563.8|0
1662582900000|2022-09-07 20:35:00|31589.3|31569.3|31590.3|31570.3|31591.8|31571.8|31588.3|31568.3|0
1662583200000|2022-09-07 20:40:00|31589.8|31569.8|31586.3|31566.3|31592.3|31572.3|31583.8|31563.8|0
1662583500000|2022-09-07 20:45:00|31585.8|31565.8|31583.3|31563.3|31588.3|31568.3|31582.8|31562.8|0
1662583800000|2022-09-07 20:50:00|31583.8|31563.8|31580.3|31560.3|31585.8|31565.8|31580.3|31560.3|0
1662584100000|2022-09-07 20:55:00|31580.8|31560.8|31578.5|31558.5|31584.8|31564.8|31573.8|31553.8|0
1662584400000|2022-09-07 21:00:00|31580|31560|31580.6|31560.6|31581.2|31561.2|31573.5|31553.5|0
1662584700000|2022-09-07 21:05:00|31580|31560|31586.9|31566.9|31587.6|31567.6|31578.9|31558.9|0
1662585000000|2022-09-07 21:10:00|31587|31567|31588.2|31568.2|31588.6|31568.6|31587|31567|0
1662585300000|2022-09-07 21:15:00|31588.1|31568.1|31587.7|31567.7|31589.8|31569.8|31587.5|31567.5|0
1662585600000|2022-09-07 21:20:00|31588.5|31568.5|31587.3|31567.3|31588.5|31568.5|31586.4|31566.4|0
1662585900000|2022-09-07 21:25:00|31587.8|31567.8|31589.7|31569.7|31589.7|31569.7|31586.6|31566.6|0
1662586200000|2022-09-07 21:30:00|31590|31570|31592.5|31572.5|31592.5|31572.5|31587.9|31567.9|0
1662586500000|2022-09-07 21:35:00|31592.3|31572.3|31592|31572|31592.3|31572.3|31589.6|31569.6|0
1662586800000|2022-09-07 21:40:00|31591.7|31571.7|31592.7|31572.7|31593.9|31573.9|31591.7|31571.7|0
1662587100000|2022-09-07 21:45:00|31592.4|31572.4|31589.7|31569.7|31592.9|31572.9|31589.2|31569.2|0
1662587400000|2022-09-07 21:50:00|31589.8|31569.8|31589.2|31569.2|31592.6|31572.6|31587.2|31567.2|0
1662587700000|2022-09-07 21:55:00|31589.5|31569.5|31590.2|31570.2|31591.7|31571.7|31588.7|31568.7|0
1662588000000|2022-09-07 22:00:00|31584.3|31564.3|31603.8|31583.8|31611.3|31591.3|31584.3|31564.3|0
1662588300000|2022-09-07 22:05:00|31604.3|31584.3|31613.3|31593.3|31614.3|31594.3|31602.8|31582.8|0
1662588600000|2022-09-07 22:10:00|31614.3|31594.3|31603.3|31583.3|31614.8|31594.8|31603.3|31583.3|0
1662588900000|2022-09-07 22:15:00|31602.8|31582.8|31599.8|31579.8|31606.8|31586.8|31596.8|31576.8|0
1662589200000|2022-09-07 22:20:00|31599.3|31579.3|31602.3|31582.3|31602.8|31582.8|31595.3|31575.3|0
1662589500000|2022-09-07 22:25:00|31601.8|31581.8|31598.3|31578.3|31601.8|31581.8|31595.3|31575.3|0
1662589800000|2022-09-07 22:30:00|31598.8|31578.8|31594.8|31574.8|31599.3|31579.3|31594.8|31574.8|0
1662590100000|2022-09-07 22:35:00|31594.3|31574.3|31585.3|31565.3|31594.8|31574.8|31582.3|31562.3|0
1662590400000|2022-09-07 22:40:00|31583.3|31563.3|31584.3|31564.3|31587.3|31567.3|31583.3|31563.3|0
1662590700000|2022-09-07 22:45:00|31584.8|31564.8|31578.8|31558.8|31584.8|31564.8|31575.8|31555.8|0
1662591000000|2022-09-07 22:50:00|31579.3|31559.3|31581.3|31561.3|31582.3|31562.3|31578.3|31558.3|0
1662591300000|2022-09-07 22:55:00|31580.8|31560.8|31592.3|31572.3|31593.8|31573.8|31579.3|31559.3|0
1662591600000|2022-09-07 23:00:00|31591.3|31571.3|31580.3|31560.3|31592.3|31572.3|31580.3|31560.3|0
1662591900000|2022-09-07 23:05:00|31579.8|31559.8|31582.8|31562.8|31584.3|31564.3|31578.8|31558.8|0
1662592200000|2022-09-07 23:10:00|31584.8|31564.8|31579.8|31559.8|31584.8|31564.8|31579.3|31559.3|0
1662592500000|2022-09-07 23:15:00|31579.3|31559.3|31582.8|31562.8|31597.8|31577.8|31579.3|31559.3|0
1662592800000|2022-09-07 23:20:00|31582.3|31562.3|31569.8|31549.8|31583.8|31563.8|31568.3|31548.3|0
1662593100000|2022-09-07 23:25:00|31568.8|31548.8|31569.8|31549.8|31572.3|31552.3|31568.8|31548.8|0
1662593400000|2022-09-07 23:30:00|31568.8|31548.8|31572.3|31552.3|31573.3|31553.3|31568.8|31548.8|0
1662593700000|2022-09-07 23:35:00|31571.8|31551.8|31568.8|31548.8|31572.3|31552.3|31558.8|31538.8|0
1662594000000|2022-09-07 23:40:00|31568.3|31548.3|31564.3|31544.3|31570.3|31550.3|31562.3|31542.3|0
1662594300000|2022-09-07 23:45:00|31564.8|31544.8|31569.8|31549.8|31571.8|31551.8|31562.3|31542.3|0
1662594600000|2022-09-07 23:50:00|31570.3|31550.3|31560.3|31540.3|31572.3|31552.3|31557.3|31537.3|0
1662594900000|2022-09-07 23:55:00|31560.8|31540.8|31562.3|31542.3|31564.8|31544.8|31559.3|31539.3|0
1662595200000|2022-09-08 00:00:00|31562.8|31542.8|31560.3|31540.3|31578.3|31558.3|31557.3|31537.3|0
1662595500000|2022-09-08 00:05:00|31559.8|31539.8|31563.8|31543.8|31569.3|31549.3|31557.3|31537.3|0
1662595800000|2022-09-08 00:10:00|31565.3|31545.3|31567.3|31547.3|31571.8|31551.8|31559.3|31539.3|0
1662596100000|2022-09-08 00:15:00|31566.8|31546.8|31599.8|31579.8|31610.3|31590.3|31566.8|31546.8|0
1662596400000|2022-09-08 00:20:00|31599.3|31579.3|31593.3|31573.3|31615.8|31595.8|31592.8|31572.8|0
1662596700000|2022-09-08 00:25:00|31592.8|31572.8|31595.3|31575.3|31602.3|31582.3|31589.8|31569.8|0
1662597000000|2022-09-08 00:30:00|31595.8|31575.8|31584.3|31564.3|31595.8|31575.8|31579.3|31559.3|0
1662597300000|2022-09-08 00:35:00|31583.3|31563.3|31589.8|31569.8|31589.8|31569.8|31576.3|31556.3|0
1662597600000|2022-09-08 00:40:00|31589.3|31569.3|31588.8|31568.8|31589.3|31569.3|31581.8|31561.8|0
1662597900000|2022-09-08 00:45:00|31588.3|31568.3|31583.8|31563.8|31591.3|31571.3|31580.8|31560.8|0
1662598200000|2022-09-08 00:50:00|31584.3|31564.3|31589.8|31569.8|31593.8|31573.8|31578.3|31558.3|0
1662598500000|2022-09-08 00:55:00|31590.3|31570.3|31592.3|31572.3|31598.8|31578.8|31588.8|31568.8|0
1662598800000|2022-09-08 01:00:00|31592.8|31572.8|31595.3|31575.3|31599.3|31579.3|31590.3|31570.3|0
1662599100000|2022-09-08 01:05:00|31594.3|31574.3|31614.8|31594.8|31617.8|31597.8|31591.8|31571.8|0
1662599400000|2022-09-08 01:10:00|31613.8|31593.8|31616.3|31596.3|31619.8|31599.8|31613.3|31593.3|0
1662599700000|2022-09-08 01:15:00|31617.3|31597.3|31594.3|31574.3|31624.3|31604.3|31592.8|31572.8|0
1662600000000|2022-09-08 01:20:00|31592.8|31572.8|31605.8|31585.8|31609.8|31589.8|31590.3|31570.3|0
1662600300000|2022-09-08 01:25:00|31606.3|31586.3|31607.8|31587.8|31611.3|31591.3|31602.3|31582.3|0
1662600600000|2022-09-08 01:30:00|31608.3|31588.3|31603.8|31583.8|31612.3|31592.3|31601.8|31581.8|0
1662600900000|2022-09-08 01:35:00|31604.3|31584.3|31587.3|31567.3|31607.3|31587.3|31587.3|31567.3|0
1662601200000|2022-09-08 01:40:00|31587.8|31567.8|31594.3|31574.3|31599.3|31579.3|31587.8|31567.8|0
1662601500000|2022-09-08 01:45:00|31593.8|31573.8|31596.3|31576.3|31598.8|31578.8|31591.8|31571.8|0
1662601800000|2022-09-08 01:50:00|31596.8|31576.8|31594.8|31574.8|31598.3|31578.3|31590.3|31570.3|0
1662602100000|2022-09-08 01:55:00|31594.3|31574.3|31593.3|31573.3|31595.8|31575.8|31589.8|31569.8|0
1662602400000|2022-09-08 02:00:00|31592.3|31572.3|31595.3|31575.3|31602.3|31582.3|31591.3|31571.3|0
1662602700000|2022-09-08 02:05:00|31594.3|31574.3|31594.8|31574.8|31597.8|31577.8|31592.3|31572.3|0
1662603000000|2022-09-08 02:10:00|31595.3|31575.3|31592.8|31572.8|31598.8|31578.8|31591.3|31571.3|0
1662603300000|2022-09-08 02:15:00|31593.3|31573.3|31597.3|31577.3|31598.8|31578.8|31589.3|31569.3|0
1662603600000|2022-09-08 02:20:00|31598.3|31578.3|31601.3|31581.3|31602.3|31582.3|31594.3|31574.3|0
1662603900000|2022-09-08 02:25:00|31600.8|31580.8|31594.8|31574.8|31603.3|31583.3|31594.3|31574.3|0
1662604200000|2022-09-08 02:30:00|31594.3|31574.3|31592.8|31572.8|31601.8|31581.8|31592.3|31572.3|0
1662604500000|2022-09-08 02:35:00|31592.3|31572.3|31578.8|31558.8|31593.3|31573.3|31574.3|31554.3|0
1662604800000|2022-09-08 02:40:00|31579.3|31559.3|31576.3|31556.3|31579.8|31559.8|31574.8|31554.8|0
1662605100000|2022-09-08 02:45:00|31577.3|31557.3|31574.8|31554.8|31579.3|31559.3|31567.8|31547.8|0
1662605400000|2022-09-08 02:50:00|31574.3|31554.3|31570.8|31550.8|31575.8|31555.8|31570.3|31550.3|0
1662605700000|2022-09-08 02:55:00|31571.3|31551.3|31569.3|31549.3|31576.8|31556.8|31567.3|31547.3|0
1662606000000|2022-09-08 03:00:00|31569.8|31549.8|31574.8|31554.8|31576.8|31556.8|31569.8|31549.8|0
1662606300000|2022-09-08 03:05:00|31575.3|31555.3|31583.3|31563.3|31585.3|31565.3|31571.3|31551.3|0
1662606600000|2022-09-08 03:10:00|31583.8|31563.8|31599.3|31579.3|31599.3|31579.3|31582.3|31562.3|0
1662606900000|2022-09-08 03:15:00|31598.8|31578.8|31597.3|31577.3|31600.3|31580.3|31588.3|31568.3|0
1662607200000|2022-09-08 03:20:00|31596.8|31576.8|31589.8|31569.8|31599.3|31579.3|31587.3|31567.3|0
1662607500000|2022-09-08 03:25:00|31590.3|31570.3|31579.3|31559.3|31592.3|31572.3|31578.8|31558.8|0
1662607800000|2022-09-08 03:30:00|31579.8|31559.8|31586.3|31566.3|31587.3|31567.3|31579.3|31559.3|0
1662608100000|2022-09-08 03:35:00|31586.8|31566.8|31581.8|31561.8|31592.3|31572.3|31581.3|31561.3|0
1662608400000|2022-09-08 03:40:00|31582.3|31562.3|31585.8|31565.8|31588.3|31568.3|31577.8|31557.8|0
1662608700000|2022-09-08 03:45:00|31586.3|31566.3|31582.3|31562.3|31586.3|31566.3|31578.8|31558.8|0
1662609000000|2022-09-08 03:50:00|31581.8|31561.8|31580.3|31560.3|31584.8|31564.8|31577.8|31557.8|0
1662609300000|2022-09-08 03:55:00|31580.8|31560.8|31583.8|31563.8|31588.8|31568.8|31579.8|31559.8|0
1662609600000|2022-09-08 04:00:00|31584.8|31564.8|31595.3|31575.3|31596.3|31576.3|31584.8|31564.8|0
1662609900000|2022-09-08 04:05:00|31594.8|31574.8|31594.3|31574.3|31594.8|31574.8|31586.3|31566.3|0
1662610200000|2022-09-08 04:10:00|31595.3|31575.3|31599.3|31579.3|31599.3|31579.3|31591.8|31571.8|0
1662610500000|2022-09-08 04:15:00|31599.8|31579.8|31592.8|31572.8|31600.8|31580.8|31591.3|31571.3|0
1662610800000|2022-09-08 04:20:00|31593.3|31573.3|31606.8|31586.8|31607.3|31587.3|31591.8|31571.8|0
1662611100000|2022-09-08 04:25:00|31607.3|31587.3|31598.3|31578.3|31607.3|31587.3|31592.8|31572.8|0
1662611400000|2022-09-08 04:30:00|31597.8|31577.8|31597.3|31577.3|31598.8|31578.8|31593.3|31573.3|0
1662611700000|2022-09-08 04:35:00|31596.8|31576.8|31600.8|31580.8|31602.3|31582.3|31594.8|31574.8|0
1662612000000|2022-09-08 04:40:00|31600.3|31580.3|31607.3|31587.3|31610.3|31590.3|31600.3|31580.3|0
1662612300000|2022-09-08 04:45:00|31606.8|31586.8|31602.8|31582.8|31609.3|31589.3|31601.8|31581.8|0
1662612600000|2022-09-08 04:50:00|31601.8|31581.8|31602.3|31582.3|31603.3|31583.3|31597.3|31577.3|0
1662612900000|2022-09-08 04:55:00|31603.3|31583.3|31610.3|31590.3|31611.8|31591.8|31602.3|31582.3|0
1662613200000|2022-09-08 05:00:00|31609.8|31589.8|31610.8|31590.8|31616.3|31596.3|31608.3|31588.3|0
1662613500000|2022-09-08 05:05:00|31610.3|31590.3|31616.8|31596.8|31622.8|31602.8|31609.8|31589.8|0
1662613800000|2022-09-08 05:10:00|31616.3|31596.3|31615.3|31595.3|31622.8|31602.8|31610.8|31590.8|0
1662614100000|2022-09-08 05:15:00|31616.3|31596.3|31625.3|31605.3|31628.3|31608.3|31608.3|31588.3|0
1662614400000|2022-09-08 05:20:00|31624.3|31604.3|31618.3|31598.3|31625.8|31605.8|31613.8|31593.8|0
1662614700000|2022-09-08 05:25:00|31617.8|31597.8|31620.8|31600.8|31624.8|31604.8|31616.3|31596.3|0
1662615000000|2022-09-08 05:30:00|31619.8|31599.8|31612.3|31592.3|31623.8|31603.8|31610.3|31590.3|0
1662615300000|2022-09-08 05:35:00|31611.8|31591.8|31619.3|31599.3|31619.8|31599.8|31611.3|31591.3|0
1662615600000|2022-09-08 05:40:00|31619.8|31599.8|31605.3|31585.3|31622.3|31602.3|31604.8|31584.8|0
1662615900000|2022-09-08 05:45:00|31605.8|31585.8|31611.3|31591.3|31614.3|31594.3|31602.3|31582.3|0
1662616200000|2022-09-08 05:50:00|31611.8|31591.8|31608.8|31588.8|31615.8|31595.8|31603.3|31583.3|0
1662616500000|2022-09-08 05:55:00|31609.3|31589.3|31624.8|31604.8|31625.8|31605.8|31602.3|31582.3|0
1662616800000|2022-09-08 06:00:00|31622.3|31602.3|31637.8|31617.8|31643.3|31623.3|31604.3|31584.3|0
1662617100000|2022-09-08 06:05:00|31637.3|31617.3|31648.3|31628.3|31648.3|31628.3|31618.3|31598.3|0
1662617400000|2022-09-08 06:10:00|31648.8|31628.8|31671.3|31651.3|31671.3|31651.3|31641.3|31621.3|0
1662617700000|2022-09-08 06:15:00|31669.3|31649.3|31673.3|31653.3|31686.8|31666.8|31669.3|31649.3|0
1662618000000|2022-09-08 06:20:00|31674.3|31654.3|31655.3|31635.3|31677.3|31657.3|31652.8|31632.8|0
1662618300000|2022-09-08 06:25:00|31653.3|31633.3|31650.3|31630.3|31660.3|31640.3|31649.3|31629.3|0
1662618600000|2022-09-08 06:30:00|31649.3|31629.3|31648.8|31628.8|31652.3|31632.3|31643.3|31623.3|0
1662618900000|2022-09-08 06:35:00|31648.3|31628.3|31628.3|31608.3|31648.3|31628.3|31618.3|31598.3|0
1662619200000|2022-09-08 06:40:00|31627.3|31607.3|31634.8|31614.8|31634.8|31614.8|31624.3|31604.3|0
1662619500000|2022-09-08 06:45:00|31635.3|31615.3|31626.3|31606.3|31638.3|31618.3|31620.3|31600.3|0
1662619800000|2022-09-08 06:50:00|31625.8|31605.8|31619.3|31599.3|31627.3|31607.3|31616.8|31596.8|0
1662620100000|2022-09-08 06:55:00|31618.3|31598.3|31614.3|31594.3|31623.3|31603.3|31612.3|31592.3|0
1662620400000|2022-09-08 07:00:00|31612.3|31592.3|31622.3|31602.3|31629.3|31609.3|31603.3|31583.3|0
1662620700000|2022-09-08 07:05:00|31620.8|31600.8|31634.3|31614.3|31639.3|31619.3|31617.8|31597.8|0
1662621000000|2022-09-08 07:10:00|31636.3|31616.3|31632.3|31612.3|31640.3|31620.3|31617.3|31597.3|0
1662621300000|2022-09-08 07:15:00|31631.8|31611.8|31600.3|31580.3|31632.3|31612.3|31590.3|31570.3|0
1662621600000|2022-09-08 07:20:00|31595.8|31575.8|31573.8|31553.8|31596.8|31576.8|31551.8|31531.8|0
1662621900000|2022-09-08 07:25:00|31575.3|31555.3|31564.8|31544.8|31575.3|31555.3|31545.3|31525.3|0
1662622200000|2022-09-08 07:30:00|31564.3|31544.3|31548.3|31528.3|31564.3|31544.3|31531.3|31511.3|0
1662622500000|2022-09-08 07:35:00|31547.8|31527.8|31548.8|31528.8|31552.8|31532.8|31530.3|31510.3|0
1662622800000|2022-09-08 07:40:00|31550.3|31530.3|31556.3|31536.3|31559.3|31539.3|31536.3|31516.3|0
1662623100000|2022-09-08 07:45:00|31555.3|31535.3|31561.8|31541.8|31564.8|31544.8|31550.3|31530.3|0
1662623400000|2022-09-08 07:50:00|31562.3|31542.3|31530.8|31510.8|31562.8|31542.8|31519.8|31499.8|0
1662623700000|2022-09-08 07:55:00|31531.3|31511.3|31550.3|31530.3|31553.3|31533.3|31525.3|31505.3|0
1662624000000|2022-09-08 08:00:00|31547.8|31527.8|31530.8|31510.8|31547.8|31527.8|31517.8|31497.8|0
1662624300000|2022-09-08 08:05:00|31530.3|31510.3|31532.3|31512.3|31546.8|31526.8|31526.8|31506.8|0
1662624600000|2022-09-08 08:10:00|31532.8|31512.8|31560.3|31540.3|31560.3|31540.3|31530.8|31510.8|0
1662624900000|2022-09-08 08:15:00|31561.3|31541.3|31563.8|31543.8|31569.3|31549.3|31550.3|31530.3|0
1662625200000|2022-09-08 08:20:00|31564.3|31544.3|31541.3|31521.3|31570.3|31550.3|31537.8|31517.8|0
1662625500000|2022-09-08 08:25:00|31540.8|31520.8|31553.8|31533.8|31556.8|31536.8|31528.3|31508.3|0
1662625800000|2022-09-08 08:30:00|31554.3|31534.3|31545.8|31525.8|31558.3|31538.3|31541.3|31521.3|0
1662626100000|2022-09-08 08:35:00|31549.3|31529.3|31545.8|31525.8|31554.3|31534.3|31540.8|31520.8|0
1662626400000|2022-09-08 08:40:00|31544.8|31524.8|31564.3|31544.3|31565.8|31545.8|31543.3|31523.3|0
1662626700000|2022-09-08 08:45:00|31564.8|31544.8|31568.8|31548.8|31576.3|31556.3|31558.3|31538.3|0
1662627000000|2022-09-08 08:50:00|31569.3|31549.3|31574.8|31554.8|31576.3|31556.3|31562.3|31542.3|0
1662627300000|2022-09-08 08:55:00|31575.3|31555.3|31588.3|31568.3|31589.8|31569.8|31570.8|31550.8|0
1662627600000|2022-09-08 09:00:00|31587.3|31567.3|31591.8|31571.8|31593.8|31573.8|31579.8|31559.8|0
1662627900000|2022-09-08 09:05:00|31591.3|31571.3|31575.8|31555.8|31595.8|31575.8|31574.3|31554.3|0
1662628200000|2022-09-08 09:10:00|31576.8|31556.8|31569.8|31549.8|31579.3|31559.3|31568.3|31548.3|0
1662628500000|2022-09-08 09:15:00|31569.3|31549.3|31578.3|31558.3|31581.8|31561.8|31564.8|31544.8|0
1662628800000|2022-09-08 09:20:00|31577.8|31557.8|31573.8|31553.8|31584.3|31564.3|31570.8|31550.8|0
1662629100000|2022-09-08 09:25:00|31574.3|31554.3|31576.8|31556.8|31580.3|31560.3|31570.8|31550.8|0
1662629400000|2022-09-08 09:30:00|31574.8|31554.8|31566.8|31546.8|31575.3|31555.3|31554.3|31534.3|0
1662629700000|2022-09-08 09:35:00|31567.3|31547.3|31584.8|31564.8|31585.8|31565.8|31557.3|31537.3|0
1662630000000|2022-09-08 09:40:00|31585.3|31565.3|31572.3|31552.3|31589.8|31569.8|31570.8|31550.8|0
1662630300000|2022-09-08 09:45:00|31572.8|31552.8|31566.3|31546.3|31579.3|31559.3|31562.3|31542.3|0
1662630600000|2022-09-08 09:50:00|31566.8|31546.8|31572.8|31552.8|31576.3|31556.3|31560.3|31540.3|0
1662630900000|2022-09-08 09:55:00|31572.3|31552.3|31590.3|31570.3|31590.8|31570.8|31568.8|31548.8|0
1662631200000|2022-09-08 10:00:00|31590.8|31570.8|31580.3|31560.3|31599.3|31579.3|31580.3|31560.3|0
1662631500000|2022-09-08 10:05:00|31579.3|31559.3|31585.8|31565.8|31587.3|31567.3|31562.8|31542.8|0
1662631800000|2022-09-08 10:10:00|31586.8|31566.8|31583.8|31563.8|31588.3|31568.3|31573.8|31553.8|0
1662632100000|2022-09-08 10:15:00|31582.8|31562.8|31577.3|31557.3|31583.3|31563.3|31566.8|31546.8|0
1662632400000|2022-09-08 10:20:00|31577.8|31557.8|31586.8|31566.8|31587.3|31567.3|31570.3|31550.3|0
1662632700000|2022-09-08 10:25:00|31588.8|31568.8|31589.3|31569.3|31593.3|31573.3|31574.3|31554.3|0
1662633000000|2022-09-08 10:30:00|31590.3|31570.3|31595.8|31575.8|31597.3|31577.3|31585.8|31565.8|0
1662633300000|2022-09-08 10:35:00|31596.3|31576.3|31606.8|31586.8|31613.3|31593.3|31586.3|31566.3|0
1662633600000|2022-09-08 10:40:00|31606.3|31586.3|31612.3|31592.3|31613.3|31593.3|31596.8|31576.8|0
1662633900000|2022-09-08 10:45:00|31611.8|31591.8|31623.3|31603.3|31638.8|31618.8|31610.3|31590.3|0
1662634200000|2022-09-08 10:50:00|31624.3|31604.3|31632.8|31612.8|31635.3|31615.3|31619.8|31599.8|0
1662634500000|2022-09-08 10:55:00|31632.3|31612.3|31622.8|31602.8|31632.8|31612.8|31617.3|31597.3|0
1662634800000|2022-09-08 11:00:00|31623.8|31603.8|31641.3|31621.3|31644.8|31624.8|31615.3|31595.3|0
1662635100000|2022-09-08 11:05:00|31638.8|31618.8|31643.8|31623.8|31643.8|31623.8|31622.3|31602.3|0
1662635400000|2022-09-08 11:10:00|31645.3|31625.3|31636.3|31616.3|31664.8|31644.8|31635.3|31615.3|0
1662635700000|2022-09-08 11:15:00|31636.8|31616.8|31622.8|31602.8|31637.3|31617.3|31620.8|31600.8|0
1662636000000|2022-09-08 11:20:00|31622.3|31602.3|31616.3|31596.3|31627.8|31607.8|31612.8|31592.8|0
1662636300000|2022-09-08 11:25:00|31615.8|31595.8|31622.8|31602.8|31623.8|31603.8|31607.8|31587.8|0
1662636600000|2022-09-08 11:30:00|31622.3|31602.3|31597.8|31577.8|31622.3|31602.3|31591.8|31571.8|0
1662636900000|2022-09-08 11:35:00|31600.3|31580.3|31610.3|31590.3|31612.3|31592.3|31587.8|31567.8|0
1662637200000|2022-09-08 11:40:00|31609.3|31589.3|31603.8|31583.8|31620.3|31600.3|31598.8|31578.8|0
1662637500000|2022-09-08 11:45:00|31602.8|31582.8|31581.8|31561.8|31604.3|31584.3|31581.8|31561.8|0
1662637800000|2022-09-08 11:50:00|31581.3|31561.3|31587.8|31567.8|31599.3|31579.3|31580.8|31560.8|0
1662638100000|2022-09-08 11:55:00|31587.3|31567.3|31600.8|31580.8|31600.8|31580.8|31583.8|31563.8|0
1662638400000|2022-09-08 12:00:00|31599.3|31579.3|31615.3|31595.3|31617.3|31597.3|31594.3|31574.3|0
1662638700000|2022-09-08 12:05:00|31616.3|31596.3|31628.3|31608.3|31633.3|31613.3|31615.3|31595.3|0
1662639000000|2022-09-08 12:10:00|31630.3|31610.3|31626.3|31606.3|31633.8|31613.8|31624.8|31604.8|0
1662639300000|2022-09-08 12:15:00|31630.8|31610.8|31566.8|31546.8|31671.8|31651.8|31565.8|31545.8|0
1662639600000|2022-09-08 12:20:00|31562.8|31542.8|31642.8|31622.8|31642.8|31622.8|31562.8|31542.8|0
1662639900000|2022-09-08 12:25:00|31643.8|31623.8|31619.3|31599.3|31645.3|31625.3|31599.8|31579.8|0
1662640200000|2022-09-08 12:30:00|31621.8|31601.8|31558.8|31538.8|31621.8|31601.8|31551.3|31531.3|0
1662640500000|2022-09-08 12:35:00|31559.8|31539.8|31564.3|31544.3|31576.8|31556.8|31553.8|31533.8|0
1662640800000|2022-09-08 12:40:00|31562.3|31542.3|31548.8|31528.8|31567.3|31547.3|31522.3|31502.3|0
1662641100000|2022-09-08 12:45:00|31548.3|31528.3|31562.8|31542.8|31577.8|31557.8|31534.8|31514.8|0
1662641400000|2022-09-08 12:50:00|31566.8|31546.8|31554.3|31534.3|31590.3|31570.3|31536.3|31516.3|0
1662641700000|2022-09-08 12:55:00|31553.8|31533.8|31490.3|31470.3|31553.8|31533.8|31487.3|31467.3|0
1662642000000|2022-09-08 13:00:00|31485.3|31465.3|31485.3|31465.3|31499.3|31479.3|31477.8|31457.8|0
1662642300000|2022-09-08 13:05:00|31487.3|31467.3|31458.3|31438.3|31494.3|31474.3|31445.3|31425.3|0
1662642600000|2022-09-08 13:10:00|31455.8|31435.8|31427.8|31407.8|31474.3|31454.3|31427.8|31407.8|0
1662642900000|2022-09-08 13:15:00|31431.8|31411.8|31448.8|31428.8|31452.8|31432.8|31417.8|31397.8|0
1662643200000|2022-09-08 13:20:00|31446.3|31426.3|31427.8|31407.8|31447.8|31427.8|31410.3|31390.3|0
1662643500000|2022-09-08 13:25:00|31427.3|31407.3|31407.3|31387.3|31439.3|31419.3|31402.3|31382.3|0
1662643800000|2022-09-08 13:30:00|31412.3|31392.3|31347.3|31327.3|31412.3|31392.3|31311.3|31291.3|0
1662644100000|2022-09-08 13:35:00|31343.3|31323.3|31366.8|31346.8|31379.8|31359.8|31326.3|31306.3|0
1662644400000|2022-09-08 13:40:00|31362.3|31342.3|31502.3|31482.3|31507.3|31487.3|31317.3|31297.3|0
1662644700000|2022-09-08 13:45:00|31498.3|31478.3|31483.8|31463.8|31506.8|31486.8|31428.8|31408.8|0
1662645000000|2022-09-08 13:50:00|31476.3|31456.3|31489.3|31469.3|31502.8|31482.8|31443.3|31423.3|0
1662645300000|2022-09-08 13:55:00|31492.3|31472.3|31516.3|31496.3|31540.8|31520.8|31474.3|31454.3|0
1662645600000|2022-09-08 14:00:00|31520.3|31500.3|31434.3|31414.3|31523.3|31503.3|31416.8|31396.8|0
1662645900000|2022-09-08 14:05:00|31430.3|31410.3|31478.3|31458.3|31506.3|31486.3|31429.3|31409.3|0
1662646200000|2022-09-08 14:10:00|31479.3|31459.3|31482.3|31462.3|31504.3|31484.3|31445.8|31425.8|0
1662646500000|2022-09-08 14:15:00|31484.3|31464.3|31590.3|31570.3|31594.8|31574.8|31457.3|31437.3|0
1662646800000|2022-09-08 14:20:00|31587.3|31567.3|31550.8|31530.8|31613.8|31593.8|31543.8|31523.8|0
1662647100000|2022-09-08 14:25:00|31554.3|31534.3|31595.3|31575.3|31597.3|31577.3|31536.3|31516.3|0
1662647400000|2022-09-08 14:30:00|31594.3|31574.3|31651.3|31631.3|31664.3|31644.3|31572.3|31552.3|0
1662647700000|2022-09-08 14:35:00|31650.3|31630.3|31684.3|31664.3|31702.8|31682.8|31628.3|31608.3|0
1662648000000|2022-09-08 14:40:00|31682.3|31662.3|31704.3|31684.3|31720.8|31700.8|31666.8|31646.8|0
1662648300000|2022-09-08 14:45:00|31703.3|31683.3|31697.3|31677.3|31722.8|31702.8|31682.3|31662.3|0
1662648600000|2022-09-08 14:50:00|31694.3|31674.3|31701.3|31681.3|31710.3|31690.3|31672.3|31652.3|0
1662648900000|2022-09-08 14:55:00|31700.3|31680.3|31734.3|31714.3|31741.3|31721.3|31691.3|31671.3|0
1662649200000|2022-09-08 15:00:00|31735.3|31715.3|31757.8|31737.8|31774.3|31754.3|31726.3|31706.3|0
1662649500000|2022-09-08 15:05:00|31756.3|31736.3|31771.8|31751.8|31782.8|31762.8|31754.8|31734.8|0
1662649800000|2022-09-08 15:10:00|31770.3|31750.3|31770.8|31750.8|31775.3|31755.3|31749.8|31729.8|0
1662650100000|2022-09-08 15:15:00|31772.8|31752.8|31782.3|31762.3|31794.8|31774.8|31760.3|31740.3|0
1662650400000|2022-09-08 15:20:00|31782.8|31762.8|31779.8|31759.8|31798.3|31778.3|31771.8|31751.8|0
1662650700000|2022-09-08 15:25:00|31780.8|31760.8|31757.8|31737.8|31785.3|31765.3|31749.3|31729.3|0
1662651000000|2022-09-08 15:30:00|31758.8|31738.8|31759.3|31739.3|31764.3|31744.3|31742.3|31722.3|0
1662651300000|2022-09-08 15:35:00|31761.8|31741.8|31715.3|31695.3|31775.8|31755.8|31712.3|31692.3|0
1662651600000|2022-09-08 15:40:00|31713.3|31693.3|31704.3|31684.3|31719.3|31699.3|31687.3|31667.3|0
1662651900000|2022-09-08 15:45:00|31700.8|31680.8|31691.3|31671.3|31720.8|31700.8|31687.8|31667.8|0
1662652200000|2022-09-08 15:50:00|31690.8|31670.8|31709.8|31689.8|31714.3|31694.3|31675.8|31655.8|0
1662652500000|2022-09-08 15:55:00|31710.3|31690.3|31695.3|31675.3|31714.8|31694.8|31692.8|31672.8|0
1662652800000|2022-09-08 16:00:00|31693.8|31673.8|31544.8|31524.8|31708.3|31688.3|31544.3|31524.3|0
1662653100000|2022-09-08 16:05:00|31541.8|31521.8|31485.3|31465.3|31544.8|31524.8|31433.3|31413.3|0
1662653400000|2022-09-08 16:10:00|31480.8|31460.8|31447.8|31427.8|31485.3|31465.3|31414.8|31394.8|0
1662653700000|2022-09-08 16:15:00|31439.3|31419.3|31443.8|31423.8|31479.3|31459.3|31409.8|31389.8|0
1662654000000|2022-09-08 16:20:00|31444.3|31424.3|31423.8|31403.8|31454.3|31434.3|31380.3|31360.3|0
1662654300000|2022-09-08 16:25:00|31423.3|31403.3|31462.3|31442.3|31474.8|31454.8|31407.8|31387.8|0
1662654600000|2022-09-08 16:30:00|31456.8|31436.8|31506.8|31486.8|31525.3|31505.3|31451.3|31431.3|0
1662654900000|2022-09-08 16:35:00|31502.3|31482.3|31520.3|31500.3|31537.3|31517.3|31502.3|31482.3|0
1662655200000|2022-09-08 16:40:00|31518.2|31498.2|31596.2|31576.2|31603.7|31583.7|31504.7|31484.7|0
1662655500000|2022-09-08 16:45:00|31594.7|31574.7|31592.2|31572.2|31598.7|31578.7|31575.7|31555.7|0
1662655800000|2022-09-08 16:50:00|31590.2|31570.2|31614.7|31594.7|31635.2|31615.2|31586.2|31566.2|0
1662656100000|2022-09-08 16:55:00|31613.2|31593.2|31600.7|31580.7|31624.2|31604.2|31600.7|31580.7|0
1662656400000|2022-09-08 17:00:00|31603.7|31583.7|31573.2|31553.2|31616.2|31596.2|31559.7|31539.7|0
1662656700000|2022-09-08 17:05:00|31568.2|31548.2|31587.7|31567.7|31591.7|31571.7|31550.2|31530.2|0
1662657000000|2022-09-08 17:10:00|31592.2|31572.2|31697.2|31677.2|31699.7|31679.7|31592.2|31572.2|0
1662657300000|2022-09-08 17:15:00|31702.2|31682.2|31684.2|31664.2|31707.2|31687.2|31673.2|31653.2|0
1662657600000|2022-09-08 17:20:00|31686.2|31666.2|31704.7|31684.7|31709.2|31689.2|31682.7|31662.7|0
1662657900000|2022-09-08 17:25:00|31702.7|31682.7|31707.7|31687.7|31727.7|31707.7|31684.2|31664.2|0
1662658200000|2022-09-08 17:30:00|31708.2|31688.2|31694.2|31674.2|31722.2|31702.2|31667.7|31647.7|0
1662658500000|2022-09-08 17:35:00|31694.7|31674.7|31718.7|31698.7|31746.7|31726.7|31689.7|31669.7|0
1662658800000|2022-09-08 17:40:00|31719.2|31699.2|31733.7|31713.7|31741.2|31721.2|31714.7|31694.7|0
1662659100000|2022-09-08 17:45:00|31729.7|31709.7|31739.2|31719.2|31740.2|31720.2|31713.7|31693.7|0
1662659400000|2022-09-08 17:50:00|31739.7|31719.7|31703.7|31683.7|31741.2|31721.2|31699.2|31679.2|0
1662659700000|2022-09-08 17:55:00|31703.2|31683.2|31692.2|31672.2|31712.7|31692.7|31636.7|31616.7|0
1662660000000|2022-09-08 18:00:00|31694.7|31674.7|31728.2|31708.2|31729.7|31709.7|31682.7|31662.7|0
1662660300000|2022-09-08 18:05:00|31730.2|31710.2|31714.7|31694.7|31744.7|31724.7|31699.2|31679.2|0
1662660600000|2022-09-08 18:10:00|31716.2|31696.2|31704.7|31684.7|31729.2|31709.2|31702.2|31682.2|0
1662660900000|2022-09-08 18:15:00|31704.2|31684.2|31733.7|31713.7|31743.7|31723.7|31685.2|31665.2|0
1662661200000|2022-09-08 18:20:00|31728.7|31708.7|31727.7|31707.7|31741.2|31721.2|31712.2|31692.2|0
1662661500000|2022-09-08 18:25:00|31729.7|31709.7|31723.2|31703.2|31742.7|31722.7|31715.2|31695.2|0
1662661800000|2022-09-08 18:30:00|31724.7|31704.7|31763.2|31743.2|31768.7|31748.7|31720.2|31700.2|0
1662662100000|2022-09-08 18:35:00|31762.2|31742.2|31757.7|31737.7|31767.2|31747.2|31739.7|31719.7|0
1662662400000|2022-09-08 18:40:00|31758.7|31738.7|31705.2|31685.2|31763.2|31743.2|31661.2|31641.2|0
1662662700000|2022-09-08 18:45:00|31701.2|31681.2|31669.7|31649.7|31713.7|31693.7|31648.7|31628.7|0
1662663000000|2022-09-08 18:50:00|31668.2|31648.2|31682.7|31662.7|31695.7|31675.7|31641.7|31621.7|0
1662663300000|2022-09-08 18:55:00|31674.7|31654.7|31657.2|31637.2|31678.7|31658.7|31646.2|31626.2|0
1662663600000|2022-09-08 19:00:00|31655.2|31635.2|31637.2|31617.2|31682.2|31662.2|31602.7|31582.7|0
1662663900000|2022-09-08 19:05:00|31636.2|31616.2|31640.7|31620.7|31664.2|31644.2|31630.2|31610.2|0
1662664200000|2022-09-08 19:10:00|31638.7|31618.7|31679.2|31659.2|31679.2|31659.2|31622.2|31602.2|0
1662664500000|2022-09-08 19:15:00|31680.2|31660.2|31692.7|31672.7|31695.2|31675.2|31666.2|31646.2|0
1662664800000|2022-09-08 19:20:00|31691.2|31671.2|31711.7|31691.7|31719.7|31699.7|31686.7|31666.7|0
1662665100000|2022-09-08 19:25:00|31708.2|31688.2|31695|31675|31717.7|31697.7|31687|31667|0
1662665400000|2022-09-08 19:30:00|31693.5|31673.5|31681|31661|31718.5|31698.5|31674.5|31654.5|0
1662665700000|2022-09-08 19:35:00|31681.5|31661.5|31682|31662|31694.5|31674.5|31662|31642|0
1662666000000|2022-09-08 19:40:00|31684|31664|31632|31612|31689.5|31669.5|31627|31607|0
1662666300000|2022-09-08 19:45:00|31633|31613|31664|31644|31690.5|31670.5|31627|31607|0
1662666600000|2022-09-08 19:50:00|31666|31646|31764|31744|31767|31747|31666|31646|0
1662666900000|2022-09-08 19:55:00|31762|31742|31779.5|31759.5|31785|31765|31752|31732|0
1662667200000|2022-09-08 20:00:00|31767.6|31747.6|31791.6|31771.6|31798.6|31778.6|31767.6|31747.6|0
1662667500000|2022-09-08 20:05:00|31792.1|31772.1|31788.6|31768.6|31797.1|31777.1|31784.6|31764.6|0
1662667800000|2022-09-08 20:10:00|31789.1|31769.1|31793.1|31773.1|31801.1|31781.1|31784.1|31764.1|0
1662668100000|2022-09-08 20:15:00|31791.6|31771.6|31805.6|31785.6|31807.6|31787.6|31791.6|31771.6|0
1662668400000|2022-09-08 20:20:00|31805.1|31785.1|31796.1|31776.1|31805.6|31785.6|31795.1|31775.1|0
1662668700000|2022-09-08 20:25:00|31795.6|31775.6|31792.6|31772.6|31796.1|31776.1|31792.6|31772.6|0
1662669000000|2022-09-08 20:30:00|31792.1|31772.1|31789.6|31769.6|31793.1|31773.1|31789.1|31769.1|0
1662669300000|2022-09-08 20:35:00|31790.1|31770.1|31790.6|31770.6|31791.1|31771.1|31788.6|31768.6|0
1662669600000|2022-09-08 20:40:00|31789.6|31769.6|31791.6|31771.6|31793.1|31773.1|31788.1|31768.1|0
1662669900000|2022-09-08 20:45:00|31792.1|31772.1|31799.6|31779.6|31806.1|31786.1|31792.1|31772.1|0
1662670200000|2022-09-08 20:50:00|31799.1|31779.1|31800.1|31780.1|31802.6|31782.6|31797.1|31777.1|0
1662670500000|2022-09-08 20:55:00|31800.6|31780.6|31800.6|31780.6|31807.6|31787.6|31795.1|31775.1|0
1662670800000|2022-09-08 21:00:00|31801.4|31781.4|31799.2|31779.2|31804.8|31784.8|31799.2|31779.2|0
1662671100000|2022-09-08 21:05:00|31799.3|31779.3|31800|31780|31800.5|31780.5|31798.6|31778.6|0
1662671400000|2022-09-08 21:10:00|31799.8|31779.8|31798|31778|31800.1|31780.1|31797.9|31777.9|0
1662671700000|2022-09-08 21:15:00|31798.1|31778.1|31797.3|31777.3|31799.3|31779.3|31795.2|31775.2|0
1662672000000|2022-09-08 21:20:00|31797.8|31777.8|31800.3|31780.3|31800.6|31780.6|31796|31776|0
1662672300000|2022-09-08 21:25:00|31796.9|31776.9|31800.2|31780.2|31802.9|31782.9|31796.5|31776.5|0
1662672600000|2022-09-08 21:30:00|31799.9|31779.9|31798.2|31778.2|31799.9|31779.9|31794.8|31774.8|0
1662672900000|2022-09-08 21:35:00|31798.3|31778.3|31794|31774|31798.3|31778.3|31793.9|31773.9|0
1662673200000|2022-09-08 21:40:00|31793.9|31773.9|31793.4|31773.4|31793.9|31773.9|31792.7|31772.7|0
1662673500000|2022-09-08 21:45:00|31794|31774|31794.8|31774.8|31796.3|31776.3|31792.8|31772.8|0
1662673800000|2022-09-08 21:50:00|31795|31775|31794.7|31774.7|31796.3|31776.3|31792.8|31772.8|0
1662674100000|2022-09-08 21:55:00|31795.2|31775.2|31796.1|31776.1|31796.9|31776.9|31794.5|31774.5|0
1662674400000|2022-09-08 22:00:00|31809.6|31789.6|31787.6|31767.6|31815.6|31795.6|31783.6|31763.6|0
1662674700000|2022-09-08 22:05:00|31788.1|31768.1|31787.6|31767.6|31790.6|31770.6|31786.1|31766.1|0
1662675000000|2022-09-08 22:10:00|31788.1|31768.1|31789.1|31769.1|31790.1|31770.1|31786.6|31766.6|0
1662675300000|2022-09-08 22:15:00|31787.6|31767.6|31778.1|31758.1|31787.6|31767.6|31778.1|31758.1|0
1662675600000|2022-09-08 22:20:00|31777.1|31757.1|31775.1|31755.1|31781.6|31761.6|31775.1|31755.1|0
1662675900000|2022-09-08 22:25:00|31775.6|31755.6|31772.6|31752.6|31780.6|31760.6|31771.1|31751.1|0
1662676200000|2022-09-08 22:30:00|31773.1|31753.1|31782.1|31762.1|31783.1|31763.1|31771.6|31751.6|0
1662676500000|2022-09-08 22:35:00|31781.6|31761.6|31784.1|31764.1|31786.6|31766.6|31777.6|31757.6|0
1662676800000|2022-09-08 22:40:00|31783.1|31763.1|31777.6|31757.6|31784.1|31764.1|31775.1|31755.1|0
1662677100000|2022-09-08 22:45:00|31778.1|31758.1|31780.1|31760.1|31784.1|31764.1|31778.1|31758.1|0
1662677400000|2022-09-08 22:50:00|31780.6|31760.6|31779.1|31759.1|31781.1|31761.1|31777.1|31757.1|0
1662677700000|2022-09-08 22:55:00|31780.1|31760.1|31788.6|31768.6|31789.1|31769.1|31780.1|31760.1|0
1662678000000|2022-09-08 23:00:00|31788.1|31768.1|31794.1|31774.1|31797.1|31777.1|31788.1|31768.1|0
1662678300000|2022-09-08 23:05:00|31791.6|31771.6|31793.1|31773.1|31798.1|31778.1|31791.1|31771.1|0
1662678600000|2022-09-08 23:10:00|31792.6|31772.6|31797.1|31777.1|31800.1|31780.1|31792.1|31772.1|0
1662678900000|2022-09-08 23:15:00|31799.6|31779.6|31800.1|31780.1|31801.1|31781.1|31797.1|31777.1|0
1662679200000|2022-09-08 23:20:00|31801.1|31781.1|31808.1|31788.1|31813.1|31793.1|31801.1|31781.1|0
1662679500000|2022-09-08 23:25:00|31807.6|31787.6|31807.6|31787.6|31809.6|31789.6|31807.1|31787.1|0
1662679800000|2022-09-08 23:30:00|31808.1|31788.1|31801.6|31781.6|31809.1|31789.1|31798.1|31778.1|0
1662680100000|2022-09-08 23:35:00|31801.1|31781.1|31797.6|31777.6|31802.1|31782.1|31793.1|31773.1|0
1662680400000|2022-09-08 23:40:00|31797.1|31777.1|31791.1|31771.1|31800.6|31780.6|31790.6|31770.6|0
1662680700000|2022-09-08 23:45:00|31790.6|31770.6|31798.1|31778.1|31798.1|31778.1|31788.1|31768.1|0
1662681000000|2022-09-08 23:50:00|31798.6|31778.6|31797.1|31777.1|31805.1|31785.1|31793.6|31773.6|0
1662681300000|2022-09-08 23:55:00|31797.6|31777.6|31783.6|31763.6|31797.6|31777.6|31783.1|31763.1|0
1662681600000|2022-09-09 00:00:00|31783.1|31763.1|31783.1|31763.1|31800.1|31780.1|31778.6|31758.6|0
1662681900000|2022-09-09 00:05:00|31784.1|31764.1|31796.6|31776.6|31805.1|31785.1|31781.1|31761.1|0
1662682200000|2022-09-09 00:10:00|31797.6|31777.6|31822.1|31802.1|31822.6|31802.6|31797.6|31777.6|0
1662682500000|2022-09-09 00:15:00|31820.6|31800.6|31827.1|31807.1|31836.1|31816.1|31816.1|31796.1|0
1662682800000|2022-09-09 00:20:00|31827.6|31807.6|31822.6|31802.6|31832.6|31812.6|31821.1|31801.1|0
1662683100000|2022-09-09 00:25:00|31822.1|31802.1|31828.6|31808.6|31830.6|31810.6|31812.6|31792.6|0
1662683400000|2022-09-09 00:30:00|31829.6|31809.6|31847.1|31827.1|31853.1|31833.1|31828.6|31808.6|0
1662683700000|2022-09-09 00:35:00|31847.6|31827.6|31849.6|31829.6|31855.6|31835.6|31845.1|31825.1|0
1662684000000|2022-09-09 00:40:00|31850.1|31830.1|31854.6|31834.6|31859.1|31839.1|31848.1|31828.1|0
1662684300000|2022-09-09 00:45:00|31855.1|31835.1|31853.1|31833.1|31857.1|31837.1|31847.6|31827.6|0
1662684600000|2022-09-09 00:50:00|31852.1|31832.1|31859.1|31839.1|31860.6|31840.6|31849.1|31829.1|0
1662684900000|2022-09-09 00:55:00|31858.6|31838.6|31843.6|31823.6|31858.6|31838.6|31840.6|31820.6|0
1662685200000|2022-09-09 01:00:00|31844.6|31824.6|31831.1|31811.1|31846.1|31826.1|31828.6|31808.6|0
1662685500000|2022-09-09 01:05:00|31829.6|31809.6|31836.1|31816.1|31840.1|31820.1|31825.1|31805.1|0
1662685800000|2022-09-09 01:10:00|31835.6|31815.6|31833.6|31813.6|31836.1|31816.1|31829.6|31809.6|0
1662686100000|2022-09-09 01:15:00|31833.1|31813.1|31840.1|31820.1|31840.6|31820.6|31828.6|31808.6|0
1662686400000|2022-09-09 01:20:00|31840.6|31820.6|31831.1|31811.1|31847.1|31827.1|31831.1|31811.1|0
1662686700000|2022-09-09 01:25:00|31831.6|31811.6|31821.1|31801.1|31832.1|31812.1|31820.1|31800.1|0
1662687000000|2022-09-09 01:30:00|31821.6|31801.6|31799.1|31779.1|31821.6|31801.6|31798.6|31778.6|0
1662687300000|2022-09-09 01:35:00|31798.6|31778.6|31804.1|31784.1|31809.1|31789.1|31798.6|31778.6|0
1662687600000|2022-09-09 01:40:00|31805.6|31785.6|31817.6|31797.6|31822.6|31802.6|31802.1|31782.1|0
1662687900000|2022-09-09 01:45:00|31817.1|31797.1|31821.6|31801.6|31823.1|31803.1|31812.6|31792.6|0
1662688200000|2022-09-09 01:50:00|31822.1|31802.1|31823.6|31803.6|31831.6|31811.6|31820.1|31800.1|0
1662688500000|2022-09-09 01:55:00|31824.1|31804.1|31816.6|31796.6|31827.6|31807.6|31815.6|31795.6|0
1662688800000|2022-09-09 02:00:00|31816.1|31796.1|31827.6|31807.6|31830.1|31810.1|31816.1|31796.1|0
1662689100000|2022-09-09 02:05:00|31824.1|31804.1|31823.1|31803.1|31830.6|31810.6|31822.1|31802.1|0
1662689400000|2022-09-09 02:10:00|31824.1|31804.1|31837.1|31817.1|31840.1|31820.1|31823.6|31803.6|0
1662689700000|2022-09-09 02:15:00|31837.6|31817.6|31834.1|31814.1|31839.6|31819.6|31833.1|31813.1|0
1662690000000|2022-09-09 02:20:00|31834.6|31814.6|31840.1|31820.1|31843.6|31823.6|31833.6|31813.6|0
1662690300000|2022-09-09 02:25:00|31842.6|31822.6|31849.6|31829.6|31850.1|31830.1|31840.1|31820.1|0
1662690600000|2022-09-09 02:30:00|31850.1|31830.1|31855.1|31835.1|31863.6|31843.6|31850.1|31830.1|0
1662690900000|2022-09-09 02:35:00|31854.6|31834.6|31849.6|31829.6|31856.6|31836.6|31844.1|31824.1|0
1662691200000|2022-09-09 02:40:00|31849.1|31829.1|31849.1|31829.1|31852.1|31832.1|31846.6|31826.6|0
1662691500000|2022-09-09 02:45:00|31851.1|31831.1|31832.1|31812.1|31851.6|31831.6|31831.6|31811.6|0
1662691800000|2022-09-09 02:50:00|31832.6|31812.6|31833.6|31813.6|31838.6|31818.6|31832.6|31812.6|0
1662692100000|2022-09-09 02:55:00|31833.1|31813.1|31835.6|31815.6|31839.1|31819.1|31833.1|31813.1|0
1662692400000|2022-09-09 03:00:00|31834.6|31814.6|31838.6|31818.6|31840.6|31820.6|31831.1|31811.1|0
1662692700000|2022-09-09 03:05:00|31839.1|31819.1|31831.6|31811.6|31840.6|31820.6|31830.1|31810.1|0
1662693000000|2022-09-09 03:10:00|31832.1|31812.1|31833.1|31813.1|31839.6|31819.6|31832.1|31812.1|0
1662693300000|2022-09-09 03:15:00|31833.6|31813.6|31839.6|31819.6|31840.1|31820.1|31833.1|31813.1|0
1662693600000|2022-09-09 03:20:00|31839.1|31819.1|31838.6|31818.6|31844.1|31824.1|31836.6|31816.6|0
1662693900000|2022-09-09 03:25:00|31839.1|31819.1|31854.1|31834.1|31855.1|31835.1|31838.6|31818.6|0
1662694200000|2022-09-09 03:30:00|31854.6|31834.6|31844.1|31824.1|31854.6|31834.6|31841.1|31821.1|0
1662694500000|2022-09-09 03:35:00|31844.6|31824.6|31846.6|31826.6|31848.1|31828.1|31842.1|31822.1|0
1662694800000|2022-09-09 03:40:00|31847.1|31827.1|31853.1|31833.1|31856.6|31836.6|31847.1|31827.1|0
1662695100000|2022-09-09 03:45:00|31852.6|31832.6|31841.6|31821.6|31853.1|31833.1|31841.1|31821.1|0
1662695400000|2022-09-09 03:50:00|31841.1|31821.1|31846.6|31826.6|31850.6|31830.6|31840.1|31820.1|0
1662695700000|2022-09-09 03:55:00|31847.1|31827.1|31852.6|31832.6|31856.6|31836.6|31847.1|31827.1|0
1662696000000|2022-09-09 04:00:00|31853.1|31833.1|31854.1|31834.1|31860.1|31840.1|31851.6|31831.6|0
1662696300000|2022-09-09 04:05:00|31853.6|31833.6|31860.6|31840.6|31867.6|31847.6|31853.1|31833.1|0
1662696600000|2022-09-09 04:10:00|31861.6|31841.6|31867.6|31847.6|31871.1|31851.1|31859.6|31839.6|0
1662696900000|2022-09-09 04:15:00|31867.1|31847.1|31862.1|31842.1|31867.6|31847.6|31861.6|31841.6|0
1662697200000|2022-09-09 04:20:00|31862.6|31842.6|31860.1|31840.1|31863.6|31843.6|31857.6|31837.6|0
1662697500000|2022-09-09 04:25:00|31860.6|31840.6|31860.6|31840.6|31864.6|31844.6|31856.1|31836.1|0
1662697800000|2022-09-09 04:30:00|31861.6|31841.6|31865.1|31845.1|31865.6|31845.6|31857.6|31837.6|0
1662698100000|2022-09-09 04:35:00|31865.6|31845.6|31876.1|31856.1|31876.1|31856.1|31865.1|31845.1|0
1662698400000|2022-09-09 04:40:00|31875.6|31855.6|31876.6|31856.6|31877.6|31857.6|31873.1|31853.1|0
1662698700000|2022-09-09 04:45:00|31877.1|31857.1|31894.6|31874.6|31900.6|31880.6|31875.1|31855.1|0
1662699000000|2022-09-09 04:50:00|31895.1|31875.1|31895.1|31875.1|31897.6|31877.6|31892.6|31872.6|0
1662699300000|2022-09-09 04:55:00|31894.6|31874.6|31891.1|31871.1|31896.1|31876.1|31890.6|31870.6|0
1662699600000|2022-09-09 05:00:00|31890.6|31870.6|31886.1|31866.1|31895.1|31875.1|31883.6|31863.6|0
1662699900000|2022-09-09 05:05:00|31886.6|31866.6|31869.6|31849.6|31889.6|31869.6|31869.6|31849.6|0
1662700200000|2022-09-09 05:10:00|31870.1|31850.1|31871.1|31851.1|31871.6|31851.6|31865.1|31845.1|0
1662700500000|2022-09-09 05:15:00|31870.6|31850.6|31876.6|31856.6|31878.6|31858.6|31868.6|31848.6|0
1662700800000|2022-09-09 05:20:00|31876.1|31856.1|31870.1|31850.1|31876.1|31856.1|31867.1|31847.1|0
1662701100000|2022-09-09 05:25:00|31870.6|31850.6|31875.6|31855.6|31879.1|31859.1|31869.6|31849.6|0
1662701400000|2022-09-09 05:30:00|31876.1|31856.1|31861.1|31841.1|31884.1|31864.1|31855.6|31835.6|0
1662701700000|2022-09-09 05:35:00|31861.6|31841.6|31855.1|31835.1|31861.6|31841.6|31852.1|31832.1|0
1662702000000|2022-09-09 05:40:00|31855.6|31835.6|31865.6|31845.6|31868.6|31848.6|31855.1|31835.1|0
1662702300000|2022-09-09 05:45:00|31867.1|31847.1|31870.6|31850.6|31871.6|31851.6|31861.6|31841.6|0
1662702600000|2022-09-09 05:50:00|31870.1|31850.1|31858.1|31838.1|31870.6|31850.6|31856.1|31836.1|0
1662702900000|2022-09-09 05:55:00|31857.6|31837.6|31862.1|31842.1|31864.6|31844.6|31852.1|31832.1|0
1662703200000|2022-09-09 06:00:00|31863.1|31843.1|31827.6|31807.6|31863.1|31843.1|31825.6|31805.6|0
1662703500000|2022-09-09 06:05:00|31829.1|31809.1|31827.6|31807.6|31832.1|31812.1|31822.6|31802.6|0
1662703800000|2022-09-09 06:10:00|31823.6|31803.6|31830.1|31810.1|31833.1|31813.1|31823.6|31803.6|0
1662704100000|2022-09-09 06:15:00|31831.1|31811.1|31833.6|31813.6|31840.6|31820.6|31831.1|31811.1|0
1662704400000|2022-09-09 06:20:00|31834.1|31814.1|31837.1|31817.1|31844.1|31824.1|31833.6|31813.6|0
1662704700000|2022-09-09 06:25:00|31837.6|31817.6|31827.1|31807.1|31840.6|31820.6|31824.1|31804.1|0
1662705000000|2022-09-09 06:30:00|31829.1|31809.1|31809.6|31789.6|31831.6|31811.6|31808.6|31788.6|0
1662705300000|2022-09-09 06:35:00|31810.6|31790.6|31824.6|31804.6|31825.1|31805.1|31805.6|31785.6|0
1662705600000|2022-09-09 06:40:00|31824.1|31804.1|31816.1|31796.1|31824.1|31804.1|31810.6|31790.6|0
1662705900000|2022-09-09 06:45:00|31815.1|31795.1|31824.6|31804.6|31827.6|31807.6|31814.1|31794.1|0
1662706200000|2022-09-09 06:50:00|31825.6|31805.6|31824.6|31804.6|31829.1|31809.1|31823.1|31803.1|0
1662706500000|2022-09-09 06:55:00|31825.1|31805.1|31834.6|31814.6|31841.6|31821.6|31823.6|31803.6|0
1662706800000|2022-09-09 07:00:00|31831.6|31811.6|31866.1|31846.1|31866.1|31846.1|31828.6|31808.6|0
1662707100000|2022-09-09 07:05:00|31867.1|31847.1|31887.1|31867.1|31922.1|31902.1|31867.1|31847.1|0
1662707400000|2022-09-09 07:10:00|31889.1|31869.1|31944.6|31924.6|31945.6|31925.6|31886.1|31866.1|0
1662707700000|2022-09-09 07:15:00|31942.6|31922.6|31927.6|31907.6|31948.6|31928.6|31920.6|31900.6|0
1662708000000|2022-09-09 07:20:00|31930.6|31910.6|31933.1|31913.1|31953.1|31933.1|31928.6|31908.6|0
1662708300000|2022-09-09 07:25:00|31934.1|31914.1|31967.6|31947.6|31968.6|31948.6|31934.1|31914.1|0
1662708600000|2022-09-09 07:30:00|31965.6|31945.6|31924.1|31904.1|31971.1|31951.1|31923.6|31903.6|0
1662708900000|2022-09-09 07:35:00|31923.1|31903.1|31918.1|31898.1|31927.6|31907.6|31909.6|31889.6|0
1662709200000|2022-09-09 07:40:00|31917.6|31897.6|31901.1|31881.1|31920.6|31900.6|31898.1|31878.1|0
1662709500000|2022-09-09 07:45:00|31903.6|31883.6|31917.1|31897.1|31922.6|31902.6|31902.6|31882.6|0
1662709800000|2022-09-09 07:50:00|31916.6|31896.6|31901.6|31881.6|31920.6|31900.6|31891.1|31871.1|0
1662710100000|2022-09-09 07:55:00|31900.1|31880.1|31914.1|31894.1|31919.1|31899.1|31897.1|31877.1|0
1662710400000|2022-09-09 08:00:00|31913.1|31893.1|31921.1|31901.1|31921.6|31901.6|31901.1|31881.1|0
1662710700000|2022-09-09 08:05:00|31921.6|31901.6|31937.6|31917.6|31939.1|31919.1|31917.6|31897.6|0
1662711000000|2022-09-09 08:10:00|31937.1|31917.1|31956.1|31936.1|31959.6|31939.6|31933.1|31913.1|0
1662711300000|2022-09-09 08:15:00|31957.6|31937.6|31993.6|31973.6|31997.1|31977.1|31957.6|31937.6|0
1662711600000|2022-09-09 08:20:00|31996.6|31976.6|31999.1|31979.1|32004.6|31984.6|31989.6|31969.6|0
1662711900000|2022-09-09 08:25:00|31998.1|31978.1|32003.6|31983.6|32009.1|31989.1|31994.6|31974.6|0
1662712200000|2022-09-09 08:30:00|32003.1|31983.1|31992.6|31972.6|32010.1|31990.1|31988.6|31968.6|0
1662712500000|2022-09-09 08:35:00|31991.6|31971.6|31981.6|31961.6|32003.6|31983.6|31977.1|31957.1|0
1662712800000|2022-09-09 08:40:00|31976.6|31956.6|32004.6|31984.6|32011.1|31991.1|31971.6|31951.6|0
1662713100000|2022-09-09 08:45:00|32005.1|31985.1|32018.6|31998.6|32020.1|32000.1|32005.1|31985.1|0
1662713400000|2022-09-09 08:50:00|32019.1|31999.1|32018.6|31998.6|32023.6|32003.6|32010.1|31990.1|0
1662713700000|2022-09-09 08:55:00|32019.6|31999.6|32010.6|31990.6|32021.6|32001.6|32007.6|31987.6|0
1662714000000|2022-09-09 09:00:00|32011.6|31991.6|32015.1|31995.1|32018.6|31998.6|31998.6|31978.6|0
1662714300000|2022-09-09 09:05:00|32016.1|31996.1|32010.6|31990.6|32018.1|31998.1|31997.6|31977.6|0
1662714600000|2022-09-09 09:10:00|32011.1|31991.1|32015.1|31995.1|32020.1|32000.1|32010.6|31990.6|0
1662714900000|2022-09-09 09:15:00|32014.6|31994.6|32003.6|31983.6|32017.1|31997.1|32003.6|31983.6|0
1662715200000|2022-09-09 09:20:00|32003.1|31983.1|32016.1|31996.1|32019.6|31999.6|32001.1|31981.1|0
1662715500000|2022-09-09 09:25:00|32012.6|31992.6|32014.6|31994.6|32017.1|31997.1|32002.6|31982.6|0
1662715800000|2022-09-09 09:30:00|32014.1|31994.1|32008.1|31988.1|32014.1|31994.1|32005.6|31985.6|0
1662716100000|2022-09-09 09:35:00|32007.1|31987.1|32011.6|31991.6|32012.1|31992.1|32002.6|31982.6|0
1662716400000|2022-09-09 09:40:00|32012.1|31992.1|31986.1|31966.1|32017.1|31997.1|31986.1|31966.1|0
1662716700000|2022-09-09 09:45:00|31985.6|31965.6|31976.1|31956.1|31988.1|31968.1|31976.1|31956.1|0
1662717000000|2022-09-09 09:50:00|31976.6|31956.6|31969.6|31949.6|31981.1|31961.1|31963.6|31943.6|0
1662717300000|2022-09-09 09:55:00|31970.1|31950.1|31994.1|31974.1|31997.1|31977.1|31969.6|31949.6|0
1662717600000|2022-09-09 10:00:00|31993.1|31973.1|31976.1|31956.1|31995.1|31975.1|31976.1|31956.1|0
1662717900000|2022-09-09 10:05:00|31977.1|31957.1|31968.6|31948.6|31987.1|31967.1|31968.1|31948.1|0
1662718200000|2022-09-09 10:10:00|31969.1|31949.1|31979.6|31959.6|31980.1|31960.1|31969.1|31949.1|0
1662718500000|2022-09-09 10:15:00|31979.1|31959.1|31975.6|31955.6|31996.6|31976.6|31971.6|31951.6|0
1662718800000|2022-09-09 10:20:00|31975.1|31955.1|31998.1|31978.1|31998.6|31978.6|31967.1|31947.1|0
1662719100000|2022-09-09 10:25:00|31997.6|31977.6|32003.1|31983.1|32005.6|31985.6|31992.1|31972.1|0
1662719400000|2022-09-09 10:30:00|32004.1|31984.1|32012.1|31992.1|32022.1|32002.1|31998.1|31978.1|0
1662719700000|2022-09-09 10:35:00|32011.6|31991.6|32029.1|32009.1|32033.6|32013.6|32008.1|31988.1|0
1662720000000|2022-09-09 10:40:00|32030.1|32010.1|32035.1|32015.1|32041.6|32021.6|32027.6|32007.6|0
1662720300000|2022-09-09 10:45:00|32034.6|32014.6|32037.1|32017.1|32045.6|32025.6|32034.1|32014.1|0
1662720600000|2022-09-09 10:50:00|32036.6|32016.6|32030.1|32010.1|32039.1|32019.1|32027.6|32007.6|0
1662720900000|2022-09-09 10:55:00|32029.6|32009.6|32023.1|32003.1|32034.6|32014.6|32021.6|32001.6|0
1662721200000|2022-09-09 11:00:00|32025.1|32005.1|32012.1|31992.1|32025.1|32005.1|32006.6|31986.6|0
1662721500000|2022-09-09 11:05:00|32013.6|31993.6|32019.6|31999.6|32023.6|32003.6|32011.1|31991.1|0
1662721800000|2022-09-09 11:10:00|32020.1|32000.1|32015.6|31995.6|32021.1|32001.1|32003.1|31983.1|0
1662722100000|2022-09-09 11:15:00|32016.1|31996.1|32011.1|31991.1|32021.1|32001.1|32005.1|31985.1|0
1662722400000|2022-09-09 11:20:00|32010.6|31990.6|31994.6|31974.6|32012.1|31992.1|31994.1|31974.1|0
1662722700000|2022-09-09 11:25:00|31995.6|31975.6|31998.6|31978.6|32002.6|31982.6|31990.6|31970.6|0
1662723000000|2022-09-09 11:30:00|31997.6|31977.6|31976.6|31956.6|31999.6|31979.6|31974.6|31954.6|0
1662723300000|2022-09-09 11:35:00|31978.1|31958.1|31991.1|31971.1|31994.6|31974.6|31976.6|31956.6|0
1662723600000|2022-09-09 11:40:00|31990.6|31970.6|31991.6|31971.6|31997.6|31977.6|31982.6|31962.6|0
1662723900000|2022-09-09 11:45:00|31992.1|31972.1|31993.1|31973.1|31997.1|31977.1|31988.6|31968.6|0
1662724200000|2022-09-09 11:50:00|31994.1|31974.1|31986.6|31966.6|31995.1|31975.1|31983.1|31963.1|0
1662724500000|2022-09-09 11:55:00|31987.1|31967.1|31985.1|31965.1|31988.6|31968.6|31966.6|31946.6|0
1662724800000|2022-09-09 12:00:00|31985.6|31965.6|31971.6|31951.6|31985.6|31965.6|31966.6|31946.6|0
1662725100000|2022-09-09 12:05:00|31970.6|31950.6|31961.6|31941.6|31972.1|31952.1|31958.1|31938.1|0
1662725400000|2022-09-09 12:10:00|31964.6|31944.6|31971.1|31951.1|31974.1|31954.1|31959.1|31939.1|0
1662725700000|2022-09-09 12:15:00|31971.6|31951.6|31980.6|31960.6|31986.6|31966.6|31969.6|31949.6|0
1662726000000|2022-09-09 12:20:00|31981.1|31961.1|31984.6|31964.6|31991.6|31971.6|31975.1|31955.1|0
1662726300000|2022-09-09 12:25:00|31985.1|31965.1|31987.1|31967.1|32004.1|31984.1|31984.6|31964.6|0
1662726600000|2022-09-09 12:30:00|31985.6|31965.6|32004.6|31984.6|32008.6|31988.6|31978.1|31958.1|0
1662726900000|2022-09-09 12:35:00|32005.6|31985.6|32012.6|31992.6|32015.6|31995.6|31999.1|31979.1|0
1662727200000|2022-09-09 12:40:00|32012.1|31992.1|32038.6|32018.6|32038.6|32018.6|32012.1|31992.1|0
1662727500000|2022-09-09 12:45:00|32037.6|32017.6|32034.1|32014.1|32038.6|32018.6|32023.1|32003.1|0
1662727800000|2022-09-09 12:50:00|32033.6|32013.6|31992.1|31972.1|32036.1|32016.1|31991.6|31971.6|0
1662728100000|2022-09-09 12:55:00|31996.1|31976.1|31976.6|31956.6|32010.6|31990.6|31976.6|31956.6|0
1662728400000|2022-09-09 13:00:00|31977.1|31957.1|31976.1|31956.1|31984.6|31964.6|31971.6|31951.6|0
1662728700000|2022-09-09 13:05:00|31975.6|31955.6|31983.1|31963.1|31984.6|31964.6|31968.6|31948.6|0
1662729000000|2022-09-09 13:10:00|31983.6|31963.6|31975.1|31955.1|31985.1|31965.1|31966.1|31946.1|0
1662729300000|2022-09-09 13:15:00|31975.6|31955.6|31975.6|31955.6|31988.1|31968.1|31971.6|31951.6|0
1662729600000|2022-09-09 13:20:00|31976.1|31956.1|31959.6|31939.6|31988.1|31968.1|31958.1|31938.1|0
1662729900000|2022-09-09 13:25:00|31959.1|31939.1|31943.6|31923.6|31963.1|31943.1|31933.1|31913.1|0
1662730200000|2022-09-09 13:30:00|31942.6|31922.6|32004.6|31984.6|32008.6|31988.6|31923.6|31903.6|0
1662730500000|2022-09-09 13:35:00|32009.6|31989.6|31971.6|31951.6|32020.1|32000.1|31960.6|31940.6|0
1662730800000|2022-09-09 13:40:00|31976.6|31956.6|31935.6|31915.6|31986.6|31966.6|31935.6|31915.6|0
1662731100000|2022-09-09 13:45:00|31934.6|31914.6|31940.6|31920.6|31968.6|31948.6|31891.6|31871.6|0
1662731400000|2022-09-09 13:50:00|31943.1|31923.1|31926.1|31906.1|31950.6|31930.6|31905.1|31885.1|0
1662731700000|2022-09-09 13:55:00|31926.6|31906.6|31994.6|31974.6|31995.1|31975.1|31890.1|31870.1|0
1662732000000|2022-09-09 14:00:00|31996.6|31976.6|32060.6|32040.6|32066.6|32046.6|31982.6|31962.6|0
1662732300000|2022-09-09 14:05:00|32061.1|32041.1|32072.6|32052.6|32080.6|32060.6|32040.6|32020.6|0
1662732600000|2022-09-09 14:10:00|32073.6|32053.6|32054.6|32034.6|32073.6|32053.6|32038.6|32018.6|0
1662732900000|2022-09-09 14:15:00|32053.6|32033.6|32061.1|32041.1|32110.6|32090.6|32041.6|32021.6|0
1662733200000|2022-09-09 14:20:00|32065.1|32045.1|32047.6|32027.6|32077.6|32057.6|32032.6|32012.6|0
1662733500000|2022-09-09 14:25:00|32048.1|32028.1|32090.6|32070.6|32095.1|32075.1|32037.1|32017.1|0
1662733800000|2022-09-09 14:30:00|32091.1|32071.1|32116.6|32096.6|32120.6|32100.6|32086.6|32066.6|0
1662734100000|2022-09-09 14:35:00|32119.6|32099.6|32110.1|32090.1|32126.1|32106.1|32094.6|32074.6|0
1662734400000|2022-09-09 14:40:00|32110.6|32090.6|32149.6|32129.6|32159.6|32139.6|32110.6|32090.6|0
1662734700000|2022-09-09 14:45:00|32147.6|32127.6|32158.6|32138.6|32164.1|32144.1|32123.1|32103.1|0
1662735000000|2022-09-09 14:50:00|32159.1|32139.1|32152.6|32132.6|32175.1|32155.1|32145.6|32125.6|0
1662735300000|2022-09-09 14:55:00|32152.1|32132.1|32157.6|32137.6|32158.6|32138.6|32132.6|32112.6|0
1662735600000|2022-09-09 15:00:00|32158.6|32138.6|32121.1|32101.1|32168.1|32148.1|32097.1|32077.1|0
1662735900000|2022-09-09 15:05:00|32121.6|32101.6|32107.6|32087.6|32137.6|32117.6|32102.6|32082.6|0
1662736200000|2022-09-09 15:10:00|32107.1|32087.1|32107.6|32087.6|32117.6|32097.6|32084.6|32064.6|0
1662736500000|2022-09-09 15:15:00|32109.6|32089.6|32081.1|32061.1|32132.1|32112.1|32078.6|32058.6|0
1662736800000|2022-09-09 15:20:00|32080.6|32060.6|32083.1|32063.1|32090.6|32070.6|32060.1|32040.1|0
1662737100000|2022-09-09 15:25:00|32086.1|32066.1|32106.6|32086.6|32113.6|32093.6|32085.1|32065.1|0
1662737400000|2022-09-09 15:30:00|32105.6|32085.6|32082.1|32062.1|32109.6|32089.6|32064.6|32044.6|0
1662737700000|2022-09-09 15:35:00|32084.1|32064.1|32131.1|32111.1|32131.6|32111.6|32075.6|32055.6|0
1662738000000|2022-09-09 15:40:00|32132.1|32112.1|32117.1|32097.1|32144.6|32124.6|32105.6|32085.6|0
1662738300000|2022-09-09 15:45:00|32116.6|32096.6|32113.6|32093.6|32131.6|32111.6|32109.6|32089.6|0
1662738600000|2022-09-09 15:50:00|32116.1|32096.1|32091.6|32071.6|32117.1|32097.1|32080.6|32060.6|0
1662738900000|2022-09-09 15:55:00|32092.6|32072.6|32117.7|32097.7|32118.6|32098.6|32084.1|32064.1|0
1662739200000|2022-09-09 16:00:00|32118.2|32098.2|32037.7|32017.7|32127.2|32107.2|32034.7|32014.7|0
1662739500000|2022-09-09 16:05:00|32036.2|32016.2|32072.7|32052.7|32072.7|32052.7|32034.2|32014.2|0
1662739800000|2022-09-09 16:10:00|32071.2|32051.2|32082.2|32062.2|32092.7|32072.7|32069.2|32049.2|0
1662740100000|2022-09-09 16:15:00|32081.2|32061.2|32077.2|32057.2|32082.7|32062.7|32040.2|32020.2|0
1662740400000|2022-09-09 16:20:00|32077.7|32057.7|32027.2|32007.2|32077.7|32057.7|32013.7|31993.7|0
1662740700000|2022-09-09 16:25:00|32024.2|32004.2|32046.2|32026.2|32065.2|32045.2|32023.2|32003.2|0
1662741000000|2022-09-09 16:30:00|32045.7|32025.7|32062.2|32042.2|32065.2|32045.2|32027.2|32007.2|0
1662741300000|2022-09-09 16:35:00|32059.2|32039.2|32066.2|32046.2|32088.7|32068.7|32056.2|32036.2|0
1662741600000|2022-09-09 16:40:00|32066.9|32046.9|32071.4|32051.4|32090.9|32070.9|32065.9|32045.9|0
1662741900000|2022-09-09 16:45:00|32071.9|32051.9|32103.4|32083.4|32103.4|32083.4|32053.9|32033.9|0
1662742200000|2022-09-09 16:50:00|32103.9|32083.9|32109.9|32089.9|32125.9|32105.9|32097.4|32077.4|0
1662742500000|2022-09-09 16:55:00|32108.9|32088.9|32118.4|32098.4|32120.4|32100.4|32100.9|32080.9|0
1662742800000|2022-09-09 17:00:00|32118.9|32098.9|32106.9|32086.9|32120.9|32100.9|32078.4|32058.4|0
1662743100000|2022-09-09 17:05:00|32106.4|32086.4|32129.4|32109.4|32130.9|32110.9|32106.4|32086.4|0
1662743400000|2022-09-09 17:10:00|32128.9|32108.9|32149.4|32129.4|32149.9|32129.9|32126.9|32106.9|0
1662743700000|2022-09-09 17:15:00|32148.4|32128.4|32148.9|32128.9|32163.9|32143.9|32145.4|32125.4|0
1662744000000|2022-09-09 17:20:00|32149.4|32129.4|32145.9|32125.9|32157.4|32137.4|32135.4|32115.4|0
1662744300000|2022-09-09 17:25:00|32146.4|32126.4|32141.9|32121.9|32157.9|32137.9|32141.9|32121.9|0
1662744600000|2022-09-09 17:30:00|32142.9|32122.9|32163.4|32143.4|32168.9|32148.9|32142.9|32122.9|0
1662744900000|2022-09-09 17:35:00|32163.9|32143.9|32183.9|32163.9|32186.9|32166.9|32161.9|32141.9|0
1662745200000|2022-09-09 17:40:00|32183.4|32163.4|32148.9|32128.9|32183.4|32163.4|32146.9|32126.9|0
1662745500000|2022-09-09 17:45:00|32147.9|32127.9|32165.4|32145.4|32165.9|32145.9|32138.4|32118.4|0
1662745800000|2022-09-09 17:50:00|32166.9|32146.9|32162.9|32142.9|32171.9|32151.9|32149.9|32129.9|0
1662746100000|2022-09-09 17:55:00|32162.4|32142.4|32168.9|32148.9|32171.9|32151.9|32155.9|32135.9|0
1662746400000|2022-09-09 18:00:00|32166.9|32146.9|32145.4|32125.4|32168.9|32148.9|32128.9|32108.9|0
1662746700000|2022-09-09 18:05:00|32144.9|32124.9|32155.4|32135.4|32163.9|32143.9|32137.9|32117.9|0
1662747000000|2022-09-09 18:10:00|32154.9|32134.9|32188.9|32168.9|32188.9|32168.9|32141.9|32121.9|0
1662747300000|2022-09-09 18:15:00|32188.4|32168.4|32189.4|32169.4|32194.4|32174.4|32180.9|32160.9|0
1662747600000|2022-09-09 18:20:00|32187.4|32167.4|32195.4|32175.4|32201.9|32181.9|32181.9|32161.9|0
1662747900000|2022-09-09 18:25:00|32195.9|32175.9|32201.9|32181.9|32204.4|32184.4|32175.9|32155.9|0
1662748200000|2022-09-09 18:30:00|32202.4|32182.4|32183.4|32163.4|32204.4|32184.4|32177.4|32157.4|0
1662748500000|2022-09-09 18:35:00|32184.9|32164.9|32203.9|32183.9|32210.9|32190.9|32175.9|32155.9|0
1662748800000|2022-09-09 18:40:00|32204.4|32184.4|32197.9|32177.9|32215.9|32195.9|32192.4|32172.4|0
1662749100000|2022-09-09 18:45:00|32198.9|32178.9|32186.9|32166.9|32204.9|32184.9|32184.9|32164.9|0
1662749400000|2022-09-09 18:50:00|32186.4|32166.4|32180.9|32160.9|32189.9|32169.9|32167.9|32147.9|0
1662749700000|2022-09-09 18:55:00|32180.4|32160.4|32202.4|32182.4|32206.4|32186.4|32179.9|32159.9|0
1662750000000|2022-09-09 19:00:00|32202.9|32182.9|32219.4|32199.4|32222.4|32202.4|32191.9|32171.9|0
1662750300000|2022-09-09 19:05:00|32218.9|32198.9|32200.4|32180.4|32224.9|32204.9|32193.9|32173.9|0
1662750600000|2022-09-09 19:10:00|32201.4|32181.4|32226.4|32206.4|32227.4|32207.4|32195.9|32175.9|0
1662750900000|2022-09-09 19:15:00|32224.9|32204.9|32221.9|32201.9|32226.9|32206.9|32208.4|32188.4|0
1662751200000|2022-09-09 19:20:00|32220.6|32200.6|32199.1|32179.1|32222.1|32202.1|32189.6|32169.6|0
1662751500000|2022-09-09 19:25:00|32200.6|32180.6|32204.1|32184.1|32216.1|32196.1|32193.6|32173.6|0
1662751800000|2022-09-09 19:30:00|32198.6|32178.6|32207.6|32187.6|32212.1|32192.1|32191.6|32171.6|0
1662752100000|2022-09-09 19:35:00|32207.1|32187.1|32194.6|32174.6|32211.1|32191.1|32186.1|32166.1|0
1662752400000|2022-09-09 19:40:00|32193.1|32173.1|32232.1|32212.1|32235.1|32215.1|32193.1|32173.1|0
1662752700000|2022-09-09 19:45:00|32229.1|32209.1|32206.1|32186.1|32230.1|32210.1|32201.1|32181.1|0
1662753000000|2022-09-09 19:50:00|32204.6|32184.6|32195.6|32175.6|32209.1|32189.1|32167.6|32147.6|0
1662753300000|2022-09-09 19:55:00|32194.1|32174.1|32164.6|32144.6|32194.1|32174.1|32158.1|32138.1|0
1662753600000|2022-09-09 20:00:00|32168.1|32148.1|32147.1|32127.1|32168.1|32148.1|32141.1|32121.1|0
1662753900000|2022-09-09 20:05:00|32148.1|32128.1|32150.6|32130.6|32150.6|32130.6|32137.6|32117.6|0
1662754200000|2022-09-09 20:10:00|32147.1|32127.1|32146.6|32126.6|32155.6|32135.6|32145.1|32125.1|0
1662754500000|2022-09-09 20:15:00|32147.1|32127.1|32150.1|32130.1|32151.6|32131.6|32143.1|32123.1|0
1662754800000|2022-09-09 20:20:00|32151.6|32131.6|32152.1|32132.1|32160.6|32140.6|32150.6|32130.6|0
1662755100000|2022-09-09 20:25:00|32151.6|32131.6|32151.6|32131.6|32153.6|32133.6|32148.1|32128.1|0
1662755400000|2022-09-09 20:30:00|32152.1|32132.1|32156.6|32136.6|32157.6|32137.6|32151.6|32131.6|0
1662755700000|2022-09-09 20:35:00|32155.6|32135.6|32154.1|32134.1|32157.1|32137.1|32152.6|32132.6|0
1662756000000|2022-09-09 20:40:00|32154.6|32134.6|32146.6|32126.6|32154.6|32134.6|32144.1|32124.1|0
1662756300000|2022-09-09 20:45:00|32148.1|32128.1|32153.1|32133.1|32153.1|32133.1|32144.1|32124.1|0
1662756600000|2022-09-09 20:50:00|32152.6|32132.6|32154.1|32134.1|32157.6|32137.6|32152.6|32132.6|0
1662756900000|2022-09-09 20:55:00|32154.6|32134.6|32145.4|32125.4|32156.1|32136.1|32141.1|32121.1|0
1662895500000|2022-09-11 11:25:00|32193.3|32173.3|32193.3|32173.3|32193.3|32173.3|32193.3|32173.3|0
1662896100000|2022-09-11 11:35:00|32192.3|32172.3|32185.9|32165.9|32192.3|32172.3|32185.3|32165.3|0
1662896400000|2022-09-11 11:40:00|32183.9|32163.9|32183.9|32163.9|32183.9|32163.9|32183.9|32163.9|0
1662897300000|2022-09-11 11:55:00|32179.9|32159.9|32183.9|32163.9|32183.9|32163.9|32179.9|32159.9|0
1662899100000|2022-09-11 12:25:00|32183.3|32163.3|32183.3|32163.3|32183.3|32163.3|32183.3|32163.3|0
1662899400000|2022-09-11 12:30:00|32180.3|32160.3|32179.3|32159.3|32180.3|32160.3|32179.3|32159.3|0
1662900300000|2022-09-11 12:45:00|32182.3|32162.3|32185.3|32165.3|32185.3|32165.3|32182.3|32162.3|0
1662900900000|2022-09-11 12:55:00|32185.9|32165.9|32185.9|32165.9|32185.9|32165.9|32185.9|32165.9|0
1662901200000|2022-09-11 13:00:00|32192.4|32172.4|32192.4|32172.4|32192.4|32172.4|32192.4|32172.4|0
1662903300000|2022-09-11 13:35:00|32192.5|32172.5|32192.4|32172.4|32192.5|32172.5|32192.4|32172.4|0
1662904200000|2022-09-11 13:50:00|32193.1|32173.1|32193.1|32173.1|32193.1|32173.1|32193.1|32173.1|0
1662905100000|2022-09-11 14:05:00|32193.2|32173.2|32193.2|32173.2|32193.2|32173.2|32193.2|32173.2|0
1662911700000|2022-09-11 15:55:00|32193.8|32173.8|32193.8|32173.8|32193.8|32173.8|32193.8|32173.8|0
1662913200000|2022-09-11 16:20:00|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|0
1662915900000|2022-09-11 17:05:00|32205.4|32185.4|32205.4|32185.4|32205.4|32185.4|32205.4|32185.4|0
1662916200000|2022-09-11 17:10:00|32208.3|32188.3|32208.3|32188.3|32208.3|32188.3|32208.3|32188.3|0
1662916800000|2022-09-11 17:20:00|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|0
1662917100000|2022-09-11 17:25:00|32203.3|32183.3|32203.2|32183.2|32203.3|32183.3|32203.2|32183.2|0
1662919200000|2022-09-11 18:00:00|32200|32180|32196.7|32176.7|32200|32180|32196.7|32176.7|0
1662919500000|2022-09-11 18:05:00|32196.1|32176.1|32196.1|32176.1|32196.1|32176.1|32196.1|32176.1|0
1662921900000|2022-09-11 18:45:00|32205.8|32185.8|32205.8|32185.8|32205.8|32185.8|32205.8|32185.8|0
1662923100000|2022-09-11 19:05:00|32203.9|32183.9|32203.9|32183.9|32203.9|32183.9|32203.9|32183.9|0
1662924000000|2022-09-11 19:20:00|32203.7|32183.7|32203.7|32183.7|32203.7|32183.7|32203.7|32183.7|0
1662924600000|2022-09-11 19:30:00|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|32213.4|32193.4|0
1662924900000|2022-09-11 19:35:00|32223.1|32203.1|32241.1|32221.1|32243|32223|32223.1|32203.1|0
1662925200000|2022-09-11 19:40:00|32240.4|32220.4|32238.4|32218.4|32240.4|32220.4|32238.4|32218.4|0
1662925500000|2022-09-11 19:45:00|32238.5|32218.5|32238.5|32218.5|32238.5|32218.5|32238.5|32218.5|0
1662925800000|2022-09-11 19:50:00|32248.2|32228.2|32248.2|32228.2|32248.2|32228.2|32248.2|32228.2|0
1662926400000|2022-09-11 20:00:00|32247|32227|32246.6|32226.6|32247|32227|32246.6|32226.6|0
1662926700000|2022-09-11 20:05:00|32246.5|32226.5|32246.2|32226.2|32246.5|32226.5|32246.2|32226.2|0
1662927000000|2022-09-11 20:10:00|32245.6|32225.6|32246|32226|32246|32226|32245.6|32225.6|0
1662927300000|2022-09-11 20:15:00|32245.9|32225.9|32245.9|32225.9|32245.9|32225.9|32245.9|32225.9|0
1662927600000|2022-09-11 20:20:00|32245.8|32225.8|32248.8|32228.8|32248.9|32228.9|32245.7|32225.7|0
1662927900000|2022-09-11 20:25:00|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|0
1662928500000|2022-09-11 20:35:00|32245.6|32225.6|32245.6|32225.6|32245.6|32225.6|32245.6|32225.6|0
1662928800000|2022-09-11 20:40:00|32245.7|32225.7|32245.7|32225.7|32245.7|32225.7|32245.7|32225.7|0
1662929100000|2022-09-11 20:45:00|32245.6|32225.6|32245.4|32225.4|32245.6|32225.6|32245.4|32225.4|0
1662929400000|2022-09-11 20:50:00|32238.9|32218.9|32238.9|32218.9|32238.9|32218.9|32238.9|32218.9|0
1662929700000|2022-09-11 20:55:00|32235.7|32215.7|32235.7|32215.7|32235.7|32215.7|32235.7|32215.7|0
1662930600000|2022-09-11 21:10:00|32235.5|32215.5|32235.4|32215.4|32235.5|32215.5|32235.4|32215.4|0
1662930900000|2022-09-11 21:15:00|32231.4|32211.4|32230.4|32210.4|32231.4|32211.4|32230.4|32210.4|0
1662931200000|2022-09-11 21:20:00|32229.6|32209.6|32229.6|32209.6|32229.6|32209.6|32229.6|32209.6|0
1662933600000|2022-09-11 22:00:00|32145.6|32125.6|32273.1|32253.1|32280.1|32260.1|32145.6|32125.6|0
1662933900000|2022-09-11 22:05:00|32273.6|32253.6|32262.1|32242.1|32279.6|32259.6|32254.6|32234.6|0
1662934200000|2022-09-11 22:10:00|32263.1|32243.1|32257.1|32237.1|32265.6|32245.6|32252.6|32232.6|0
1662934500000|2022-09-11 22:15:00|32257.6|32237.6|32247.1|32227.1|32262.6|32242.6|32247.1|32227.1|0
1662934800000|2022-09-11 22:20:00|32246.6|32226.6|32247.1|32227.1|32248.6|32228.6|32239.6|32219.6|0
1662935100000|2022-09-11 22:25:00|32246.6|32226.6|32246.6|32226.6|32250.6|32230.6|32245.6|32225.6|0
1662935400000|2022-09-11 22:30:00|32247.1|32227.1|32245.6|32225.6|32255.1|32235.1|32242.6|32222.6|0
1662935700000|2022-09-11 22:35:00|32246.1|32226.1|32250.1|32230.1|32250.6|32230.6|32243.6|32223.6|0
1662936000000|2022-09-11 22:40:00|32249.6|32229.6|32256.1|32236.1|32257.6|32237.6|32249.6|32229.6|0
1662936300000|2022-09-11 22:45:00|32255.6|32235.6|32258.1|32238.1|32258.1|32238.1|32251.1|32231.1|0
1662936600000|2022-09-11 22:50:00|32257.6|32237.6|32260.6|32240.6|32264.1|32244.1|32255.1|32235.1|0
1662936900000|2022-09-11 22:55:00|32260.1|32240.1|32247.6|32227.6|32260.1|32240.1|32243.6|32223.6|0
1662937200000|2022-09-11 23:00:00|32247.1|32227.1|32260.6|32240.6|32261.6|32241.6|32244.1|32224.1|0
1662937500000|2022-09-11 23:05:00|32259.6|32239.6|32257.1|32237.1|32260.1|32240.1|32255.1|32235.1|0
1662937800000|2022-09-11 23:10:00|32256.6|32236.6|32255.6|32235.6|32259.1|32239.1|32255.1|32235.1|0
1662938100000|2022-09-11 23:15:00|32256.1|32236.1|32244.1|32224.1|32256.1|32236.1|32240.1|32220.1|0
1662938400000|2022-09-11 23:20:00|32244.6|32224.6|32241.6|32221.6|32247.1|32227.1|32241.6|32221.6|0
1662938700000|2022-09-11 23:25:00|32241.1|32221.1|32250.1|32230.1|32253.6|32233.6|32240.1|32220.1|0
1662939000000|2022-09-11 23:30:00|32250.6|32230.6|32260.1|32240.1|32260.1|32240.1|32248.6|32228.6|0
1662939300000|2022-09-11 23:35:00|32259.6|32239.6|32256.6|32236.6|32267.6|32247.6|32255.1|32235.1|0
1662939600000|2022-09-11 23:40:00|32256.1|32236.1|32257.6|32237.6|32257.6|32237.6|32249.1|32229.1|0
1662939900000|2022-09-11 23:45:00|32257.1|32237.1|32260.6|32240.6|32264.1|32244.1|32257.1|32237.1|0
1662940200000|2022-09-11 23:50:00|32258.1|32238.1|32256.1|32236.1|32262.6|32242.6|32251.1|32231.1|0
1662940500000|2022-09-11 23:55:00|32255.6|32235.6|32238.6|32218.6|32257.1|32237.1|32236.6|32216.6|0
1662940800000|2022-09-12 00:00:00|32237.1|32217.1|32215.6|32195.6|32237.1|32217.1|32211.6|32191.6|0
1662941100000|2022-09-12 00:05:00|32216.1|32196.1|32199.1|32179.1|32218.1|32198.1|32197.6|32177.6|0
1662941400000|2022-09-12 00:10:00|32199.6|32179.6|32196.6|32176.6|32210.1|32190.1|32195.1|32175.1|0
1662941700000|2022-09-12 00:15:00|32196.1|32176.1|32210.1|32190.1|32213.1|32193.1|32196.1|32176.1|0
1662942000000|2022-09-12 00:20:00|32210.6|32190.6|32210.1|32190.1|32219.6|32199.6|32205.1|32185.1|0
1662942300000|2022-09-12 00:25:00|32210.6|32190.6|32205.6|32185.6|32214.6|32194.6|32201.1|32181.1|0
1662942600000|2022-09-12 00:30:00|32203.6|32183.6|32202.6|32182.6|32214.1|32194.1|32198.6|32178.6|0
1662942900000|2022-09-12 00:35:00|32203.1|32183.1|32196.1|32176.1|32208.1|32188.1|32194.6|32174.6|0
1662943200000|2022-09-12 00:40:00|32196.6|32176.6|32200.6|32180.6|32208.1|32188.1|32190.1|32170.1|0
1662943500000|2022-09-12 00:45:00|32200.1|32180.1|32206.6|32186.6|32209.6|32189.6|32196.1|32176.1|0
1662943800000|2022-09-12 00:50:00|32206.1|32186.1|32208.6|32188.6|32209.1|32189.1|32201.1|32181.1|0
1662944100000|2022-09-12 00:55:00|32208.1|32188.1|32198.6|32178.6|32208.6|32188.6|32198.6|32178.6|0
1662944400000|2022-09-12 01:00:00|32199.1|32179.1|32180.1|32160.1|32201.1|32181.1|32178.6|32158.6|0
1662944700000|2022-09-12 01:05:00|32180.6|32160.6|32173.1|32153.1|32183.1|32163.1|32171.1|32151.1|0
1662945000000|2022-09-12 01:10:00|32172.6|32152.6|32179.6|32159.6|32185.6|32165.6|32172.1|32152.1|0
1662945300000|2022-09-12 01:15:00|32180.1|32160.1|32175.6|32155.6|32183.1|32163.1|32162.6|32142.6|0
1662945600000|2022-09-12 01:20:00|32176.1|32156.1|32184.1|32164.1|32186.6|32166.6|32175.6|32155.6|0
1662945900000|2022-09-12 01:25:00|32186.1|32166.1|32202.1|32182.1|32203.1|32183.1|32184.6|32164.6|0
1662946200000|2022-09-12 01:30:00|32201.6|32181.6|32200.1|32180.1|32201.6|32181.6|32194.1|32174.1|0
1662946500000|2022-09-12 01:35:00|32200.6|32180.6|32207.1|32187.1|32217.1|32197.1|32198.1|32178.1|0
1662946800000|2022-09-12 01:40:00|32207.6|32187.6|32218.6|32198.6|32220.1|32200.1|32207.1|32187.1|0
1662947100000|2022-09-12 01:45:00|32219.1|32199.1|32215.1|32195.1|32220.1|32200.1|32213.1|32193.1|0
1662947400000|2022-09-12 01:50:00|32214.6|32194.6|32215.6|32195.6|32217.1|32197.1|32210.1|32190.1|0
1662947700000|2022-09-12 01:55:00|32215.1|32195.1|32216.6|32196.6|32219.6|32199.6|32213.1|32193.1|0
1662948000000|2022-09-12 02:00:00|32216.1|32196.1|32203.1|32183.1|32219.1|32199.1|32200.1|32180.1|0
1662948300000|2022-09-12 02:05:00|32202.6|32182.6|32197.1|32177.1|32204.1|32184.1|32191.6|32171.6|0
1662948600000|2022-09-12 02:10:00|32196.1|32176.1|32193.1|32173.1|32201.1|32181.1|32193.1|32173.1|0
1662948900000|2022-09-12 02:15:00|32193.6|32173.6|32188.6|32168.6|32197.6|32177.6|32187.1|32167.1|0
1662949200000|2022-09-12 02:20:00|32189.6|32169.6|32192.6|32172.6|32193.1|32173.1|32187.6|32167.6|0
1662949500000|2022-09-12 02:25:00|32193.1|32173.1|32198.1|32178.1|32201.6|32181.6|32191.1|32171.1|0
1662949800000|2022-09-12 02:30:00|32198.6|32178.6|32198.6|32178.6|32206.1|32186.1|32196.6|32176.6|0
1662950100000|2022-09-12 02:35:00|32198.1|32178.1|32181.6|32161.6|32198.6|32178.6|32179.6|32159.6|0
1662950400000|2022-09-12 02:40:00|32182.6|32162.6|32165.1|32145.1|32184.6|32164.6|32157.1|32137.1|0
1662950700000|2022-09-12 02:45:00|32164.6|32144.6|32178.1|32158.1|32180.6|32160.6|32160.1|32140.1|0
1662951000000|2022-09-12 02:50:00|32177.6|32157.6|32174.6|32154.6|32180.6|32160.6|32171.1|32151.1|0
1662951300000|2022-09-12 02:55:00|32175.1|32155.1|32181.1|32161.1|32187.6|32167.6|32174.6|32154.6|0
1662951600000|2022-09-12 03:00:00|32180.6|32160.6|32178.1|32158.1|32191.6|32171.6|32176.6|32156.6|0
1662951900000|2022-09-12 03:05:00|32181.6|32161.6|32188.1|32168.1|32188.1|32168.1|32174.1|32154.1|0
1662952200000|2022-09-12 03:10:00|32187.6|32167.6|32182.6|32162.6|32188.1|32168.1|32181.6|32161.6|0
1662952500000|2022-09-12 03:15:00|32183.6|32163.6|32185.1|32165.1|32190.1|32170.1|32182.6|32162.6|0
1662952800000|2022-09-12 03:20:00|32184.6|32164.6|32187.6|32167.6|32188.6|32168.6|32182.6|32162.6|0
1662953100000|2022-09-12 03:25:00|32187.1|32167.1|32174.1|32154.1|32187.1|32167.1|32174.1|32154.1|0
1662953400000|2022-09-12 03:30:00|32175.6|32155.6|32162.6|32142.6|32175.6|32155.6|32161.6|32141.6|0
1662953700000|2022-09-12 03:35:00|32163.1|32143.1|32158.6|32138.6|32164.6|32144.6|32158.6|32138.6|0
1662954000000|2022-09-12 03:40:00|32159.1|32139.1|32158.6|32138.6|32162.1|32142.1|32157.1|32137.1|0
1662954300000|2022-09-12 03:45:00|32159.1|32139.1|32170.6|32150.6|32170.6|32150.6|32159.1|32139.1|0
1662954600000|2022-09-12 03:50:00|32171.1|32151.1|32171.6|32151.6|32171.6|32151.6|32167.6|32147.6|0
1662954900000|2022-09-12 03:55:00|32171.1|32151.1|32171.6|32151.6|32176.6|32156.6|32169.6|32149.6|0
1662955200000|2022-09-12 04:00:00|32172.1|32152.1|32174.6|32154.6|32175.6|32155.6|32167.6|32147.6|0
1662955500000|2022-09-12 04:05:00|32175.6|32155.6|32172.1|32152.1|32177.1|32157.1|32172.1|32152.1|0
1662955800000|2022-09-12 04:10:00|32171.6|32151.6|32171.1|32151.1|32173.6|32153.6|32162.1|32142.1|0
1662956100000|2022-09-12 04:15:00|32171.6|32151.6|32165.6|32145.6|32172.6|32152.6|32164.6|32144.6|0
1662956400000|2022-09-12 04:20:00|32165.1|32145.1|32163.1|32143.1|32166.6|32146.6|32156.6|32136.6|0
1662956700000|2022-09-12 04:25:00|32162.6|32142.6|32148.1|32128.1|32164.6|32144.6|32144.6|32124.6|0
1662957000000|2022-09-12 04:30:00|32147.1|32127.1|32160.6|32140.6|32162.6|32142.6|32146.1|32126.1|0
1662957300000|2022-09-12 04:35:00|32161.1|32141.1|32162.1|32142.1|32163.6|32143.6|32159.1|32139.1|0
1662957600000|2022-09-12 04:40:00|32163.1|32143.1|32165.1|32145.1|32167.1|32147.1|32162.6|32142.6|0
1662957900000|2022-09-12 04:45:00|32165.6|32145.6|32172.1|32152.1|32173.6|32153.6|32163.6|32143.6|0
1662958200000|2022-09-12 04:50:00|32171.6|32151.6|32171.1|32151.1|32175.6|32155.6|32168.6|32148.6|0
1662958500000|2022-09-12 04:55:00|32170.6|32150.6|32160.6|32140.6|32172.1|32152.1|32159.1|32139.1|0
1662958800000|2022-09-12 05:00:00|32160.1|32140.1|32172.1|32152.1|32174.6|32154.6|32159.6|32139.6|0
1662959100000|2022-09-12 05:05:00|32170.1|32150.1|32166.6|32146.6|32170.1|32150.1|32161.1|32141.1|0
1662959400000|2022-09-12 05:10:00|32167.1|32147.1|32166.1|32146.1|32169.1|32149.1|32163.1|32143.1|0
1662959700000|2022-09-12 05:15:00|32166.6|32146.6|32173.1|32153.1|32175.1|32155.1|32165.6|32145.6|0
1662960000000|2022-09-12 05:20:00|32173.6|32153.6|32179.6|32159.6|32185.1|32165.1|32173.6|32153.6|0
1662960300000|2022-09-12 05:25:00|32179.1|32159.1|32186.6|32166.6|32188.1|32168.1|32175.6|32155.6|0
1662960600000|2022-09-12 05:30:00|32185.1|32165.1|32188.1|32168.1|32192.6|32172.6|32182.1|32162.1|0
1662960900000|2022-09-12 05:35:00|32187.6|32167.6|32187.1|32167.1|32192.1|32172.1|32179.6|32159.6|0
1662961200000|2022-09-12 05:40:00|32187.6|32167.6|32202.6|32182.6|32203.1|32183.1|32187.6|32167.6|0
1662961500000|2022-09-12 05:45:00|32201.6|32181.6|32193.6|32173.6|32202.1|32182.1|32190.1|32170.1|0
1662961800000|2022-09-12 05:50:00|32193.1|32173.1|32192.1|32172.1|32195.6|32175.6|32182.6|32162.6|0
1662962100000|2022-09-12 05:55:00|32192.6|32172.6|32201.6|32181.6|32201.6|32181.6|32191.1|32171.1|0
1662962400000|2022-09-12 06:00:00|32202.1|32182.1|32177.6|32157.6|32208.6|32188.6|32177.6|32157.6|0
1662962700000|2022-09-12 06:05:00|32177.1|32157.1|32177.6|32157.6|32182.1|32162.1|32164.6|32144.6|0
1662963000000|2022-09-12 06:10:00|32176.6|32156.6|32164.1|32144.1|32177.1|32157.1|32161.1|32141.1|0
1662963300000|2022-09-12 06:15:00|32162.6|32142.6|32159.1|32139.1|32166.1|32146.1|32158.6|32138.6|0
1662963600000|2022-09-12 06:20:00|32157.6|32137.6|32155.6|32135.6|32162.1|32142.1|32152.1|32132.1|0
1662963900000|2022-09-12 06:25:00|32155.1|32135.1|32161.1|32141.1|32167.1|32147.1|32152.6|32132.6|0
1662964200000|2022-09-12 06:30:00|32161.6|32141.6|32178.1|32158.1|32179.1|32159.1|32153.1|32133.1|0
1662964500000|2022-09-12 06:35:00|32176.1|32156.1|32207.1|32187.1|32213.1|32193.1|32176.1|32156.1|0
1662964800000|2022-09-12 06:40:00|32206.6|32186.6|32209.1|32189.1|32214.6|32194.6|32201.6|32181.6|0
1662965100000|2022-09-12 06:45:00|32208.6|32188.6|32215.6|32195.6|32220.1|32200.1|32207.6|32187.6|0
1662965400000|2022-09-12 06:50:00|32216.6|32196.6|32214.1|32194.1|32221.6|32201.6|32210.1|32190.1|0
1662965700000|2022-09-12 06:55:00|32213.6|32193.6|32220.1|32200.1|32221.1|32201.1|32208.6|32188.6|0
1662966000000|2022-09-12 07:00:00|32217.6|32197.6|32213.1|32193.1|32218.6|32198.6|32198.1|32178.1|0
1662966300000|2022-09-12 07:05:00|32212.6|32192.6|32217.6|32197.6|32222.6|32202.6|32202.1|32182.1|0
1662966600000|2022-09-12 07:10:00|32219.6|32199.6|32207.6|32187.6|32227.1|32207.1|32194.6|32174.6|0
1662966900000|2022-09-12 07:15:00|32206.1|32186.1|32199.1|32179.1|32218.1|32198.1|32196.6|32176.6|0
1662967200000|2022-09-12 07:20:00|32196.6|32176.6|32248.1|32228.1|32248.6|32228.6|32196.6|32176.6|0
1662967500000|2022-09-12 07:25:00|32248.6|32228.6|32239.1|32219.1|32258.6|32238.6|32231.1|32211.1|0
1662967800000|2022-09-12 07:30:00|32240.1|32220.1|32250.1|32230.1|32255.1|32235.1|32236.6|32216.6|0
1662968100000|2022-09-12 07:35:00|32251.1|32231.1|32247.1|32227.1|32253.1|32233.1|32243.1|32223.1|0
1662968400000|2022-09-12 07:40:00|32246.1|32226.1|32267.6|32247.6|32267.6|32247.6|32243.6|32223.6|0
1662968700000|2022-09-12 07:45:00|32261.6|32241.6|32260.6|32240.6|32268.1|32248.1|32248.1|32228.1|0
1662969000000|2022-09-12 07:50:00|32260.1|32240.1|32248.6|32228.6|32269.1|32249.1|32247.6|32227.6|0
1662969300000|2022-09-12 07:55:00|32248.1|32228.1|32248.6|32228.6|32262.1|32242.1|32247.6|32227.6|0
1662969600000|2022-09-12 08:00:00|32249.6|32229.6|32260.1|32240.1|32267.6|32247.6|32248.6|32228.6|0
1662969900000|2022-09-12 08:05:00|32261.1|32241.1|32245.6|32225.6|32266.6|32246.6|32229.6|32209.6|0
1662970200000|2022-09-12 08:10:00|32246.1|32226.1|32259.1|32239.1|32264.6|32244.6|32245.6|32225.6|0
1662970500000|2022-09-12 08:15:00|32259.6|32239.6|32271.1|32251.1|32271.1|32251.1|32259.1|32239.1|0
1662970800000|2022-09-12 08:20:00|32269.6|32249.6|32274.6|32254.6|32281.6|32261.6|32269.6|32249.6|0
1662971100000|2022-09-12 08:25:00|32275.1|32255.1|32280.6|32260.6|32285.1|32265.1|32268.6|32248.6|0
1662971400000|2022-09-12 08:30:00|32281.6|32261.6|32302.6|32282.6|32304.1|32284.1|32281.6|32261.6|0
1662971700000|2022-09-12 08:35:00|32301.6|32281.6|32326.1|32306.1|32330.1|32310.1|32301.6|32281.6|0
1662972000000|2022-09-12 08:40:00|32326.6|32306.6|32331.6|32311.6|32334.1|32314.1|32318.6|32298.6|0
1662972300000|2022-09-12 08:45:00|32331.1|32311.1|32322.1|32302.1|32335.1|32315.1|32320.6|32300.6|0
1662972600000|2022-09-12 08:50:00|32322.6|32302.6|32340.1|32320.1|32340.1|32320.1|32321.1|32301.1|0
1662972900000|2022-09-12 08:55:00|32340.6|32320.6|32344.6|32324.6|32347.6|32327.6|32338.1|32318.1|0
1662973200000|2022-09-12 09:00:00|32344.1|32324.1|32341.1|32321.1|32347.6|32327.6|32338.6|32318.6|0
1662973500000|2022-09-12 09:05:00|32343.1|32323.1|32345.1|32325.1|32350.6|32330.6|32337.6|32317.6|0
1662973800000|2022-09-12 09:10:00|32344.6|32324.6|32344.6|32324.6|32348.1|32328.1|32333.6|32313.6|0
1662974100000|2022-09-12 09:15:00|32345.6|32325.6|32345.1|32325.1|32351.6|32331.6|32336.6|32316.6|0
1662974400000|2022-09-12 09:20:00|32345.6|32325.6|32340.1|32320.1|32357.6|32337.6|32338.1|32318.1|0
1662974700000|2022-09-12 09:25:00|32340.6|32320.6|32327.1|32307.1|32342.6|32322.6|32324.1|32304.1|0
1662975000000|2022-09-12 09:30:00|32326.6|32306.6|32316.6|32296.6|32327.1|32307.1|32309.1|32289.1|0
1662975300000|2022-09-12 09:35:00|32316.1|32296.1|32317.1|32297.1|32318.1|32298.1|32312.6|32292.6|0
1662975600000|2022-09-12 09:40:00|32318.1|32298.1|32319.1|32299.1|32329.1|32309.1|32317.6|32297.6|0
1662975900000|2022-09-12 09:45:00|32318.6|32298.6|32313.6|32293.6|32325.1|32305.1|32313.1|32293.1|0
1662976200000|2022-09-12 09:50:00|32313.1|32293.1|32305.1|32285.1|32315.6|32295.6|32302.1|32282.1|0
1662976500000|2022-09-12 09:55:00|32305.6|32285.6|32289.6|32269.6|32305.6|32285.6|32285.6|32265.6|0
1662976800000|2022-09-12 10:00:00|32287.1|32267.1|32291.6|32271.6|32292.1|32272.1|32275.6|32255.6|0
1662977100000|2022-09-12 10:05:00|32293.1|32273.1|32278.1|32258.1|32293.6|32273.6|32278.1|32258.1|0
1662977400000|2022-09-12 10:10:00|32282.6|32262.6|32275.1|32255.1|32288.6|32268.6|32274.6|32254.6|0
1662977700000|2022-09-12 10:15:00|32266.1|32246.1|32276.6|32256.6|32285.6|32265.6|32259.1|32239.1|0
1662978000000|2022-09-12 10:20:00|32271.6|32251.6|32282.1|32262.1|32286.1|32266.1|32269.1|32249.1|0
1662978300000|2022-09-12 10:25:00|32281.1|32261.1|32291.1|32271.1|32294.1|32274.1|32280.1|32260.1|0
1662978600000|2022-09-12 10:30:00|32291.6|32271.6|32298.1|32278.1|32302.6|32282.6|32286.1|32266.1|0
1662978900000|2022-09-12 10:35:00|32297.6|32277.6|32295.1|32275.1|32298.1|32278.1|32285.6|32265.6|0
1662979200000|2022-09-12 10:40:00|32294.6|32274.6|32293.6|32273.6|32295.1|32275.1|32287.6|32267.6|0
1662979500000|2022-09-12 10:45:00|32293.1|32273.1|32284.6|32264.6|32296.1|32276.1|32280.1|32260.1|0
1662979800000|2022-09-12 10:50:00|32285.1|32265.1|32292.1|32272.1|32296.1|32276.1|32281.6|32261.6|0
1662980100000|2022-09-12 10:55:00|32293.1|32273.1|32269.6|32249.6|32293.1|32273.1|32269.1|32249.1|0
1662980400000|2022-09-12 11:00:00|32265.6|32245.6|32255.6|32235.6|32268.1|32248.1|32253.6|32233.6|0
1662980700000|2022-09-12 11:05:00|32256.6|32236.6|32247.6|32227.6|32264.6|32244.6|32246.6|32226.6|0
1662981000000|2022-09-12 11:10:00|32248.1|32228.1|32228.6|32208.6|32248.1|32228.1|32223.6|32203.6|0
1662981300000|2022-09-12 11:15:00|32228.1|32208.1|32243.1|32223.1|32253.1|32233.1|32228.1|32208.1|0
1662981600000|2022-09-12 11:20:00|32244.1|32224.1|32256.1|32236.1|32256.1|32236.1|32240.1|32220.1|0
1662981900000|2022-09-12 11:25:00|32256.6|32236.6|32259.6|32239.6|32263.6|32243.6|32250.6|32230.6|0
1662982200000|2022-09-12 11:30:00|32259.1|32239.1|32255.1|32235.1|32259.1|32239.1|32239.6|32219.6|0
1662982500000|2022-09-12 11:35:00|32256.1|32236.1|32249.6|32229.6|32261.6|32241.6|32244.6|32224.6|0
1662982800000|2022-09-12 11:40:00|32249.1|32229.1|32267.6|32247.6|32267.6|32247.6|32243.6|32223.6|0
1662983100000|2022-09-12 11:45:00|32266.6|32246.6|32265.1|32245.1|32266.6|32246.6|32255.6|32235.6|0
1662983400000|2022-09-12 11:50:00|32264.6|32244.6|32271.1|32251.1|32271.1|32251.1|32259.6|32239.6|0
1662983700000|2022-09-12 11:55:00|32270.6|32250.6|32270.6|32250.6|32279.6|32259.6|32268.1|32248.1|0
1662984000000|2022-09-12 12:00:00|32268.1|32248.1|32258.6|32238.6|32270.6|32250.6|32256.6|32236.6|0
1662984300000|2022-09-12 12:05:00|32260.6|32240.6|32257.6|32237.6|32265.6|32245.6|32246.6|32226.6|0
1662984600000|2022-09-12 12:10:00|32243.6|32223.6|32258.6|32238.6|32262.1|32242.1|32243.6|32223.6|0
1662984900000|2022-09-12 12:15:00|32259.6|32239.6|32231.1|32211.1|32259.6|32239.6|32229.6|32209.6|0
1662985200000|2022-09-12 12:20:00|32230.1|32210.1|32203.6|32183.6|32236.1|32216.1|32201.6|32181.6|0
1662985500000|2022-09-12 12:25:00|32203.1|32183.1|32189.1|32169.1|32206.6|32186.6|32185.1|32165.1|0
1662985800000|2022-09-12 12:30:00|32190.1|32170.1|32219.1|32199.1|32219.6|32199.6|32189.6|32169.6|0
1662986100000|2022-09-12 12:35:00|32219.6|32199.6|32231.6|32211.6|32233.1|32213.1|32215.1|32195.1|0
1662986400000|2022-09-12 12:40:00|32231.1|32211.1|32230.1|32210.1|32234.1|32214.1|32224.6|32204.6|0
1662986700000|2022-09-12 12:45:00|32229.6|32209.6|32238.1|32218.1|32243.6|32223.6|32219.1|32199.1|0
1662987000000|2022-09-12 12:50:00|32238.6|32218.6|32233.6|32213.6|32241.1|32221.1|32230.6|32210.6|0
1662987300000|2022-09-12 12:55:00|32230.6|32210.6|32238.6|32218.6|32248.6|32228.6|32229.1|32209.1|0
1662987600000|2022-09-12 13:00:00|32238.1|32218.1|32237.6|32217.6|32240.1|32220.1|32216.6|32196.6|0
1662987900000|2022-09-12 13:05:00|32238.6|32218.6|32250.6|32230.6|32255.6|32235.6|32237.1|32217.1|0
1662988200000|2022-09-12 13:10:00|32250.1|32230.1|32264.1|32244.1|32265.6|32245.6|32242.6|32222.6|0
1662988500000|2022-09-12 13:15:00|32265.6|32245.6|32261.6|32241.6|32266.1|32246.1|32249.6|32229.6|0
1662988800000|2022-09-12 13:20:00|32262.1|32242.1|32277.1|32257.1|32280.6|32260.6|32256.1|32236.1|0
1662989100000|2022-09-12 13:25:00|32277.6|32257.6|32268.6|32248.6|32289.1|32269.1|32268.6|32248.6|0
1662989400000|2022-09-12 13:30:00|32270.1|32250.1|32299.1|32279.1|32316.1|32296.1|32268.1|32248.1|0
1662989700000|2022-09-12 13:35:00|32303.1|32283.1|32297.1|32277.1|32306.1|32286.1|32257.1|32237.1|0
1662990000000|2022-09-12 13:40:00|32298.1|32278.1|32334.1|32314.1|32346.1|32326.1|32293.1|32273.1|0
1662990300000|2022-09-12 13:45:00|32335.1|32315.1|32365.1|32345.1|32384.1|32364.1|32328.1|32308.1|0
1662990600000|2022-09-12 13:50:00|32368.1|32348.1|32392.1|32372.1|32398.1|32378.1|32359.1|32339.1|0
1662990900000|2022-09-12 13:55:00|32393.1|32373.1|32445.1|32425.1|32448.1|32428.1|32393.1|32373.1|0
1662991200000|2022-09-12 14:00:00|32449.1|32429.1|32423.1|32403.1|32453.1|32433.1|32414.6|32394.6|0
1662991500000|2022-09-12 14:05:00|32423.6|32403.6|32425.1|32405.1|32442.1|32422.1|32417.1|32397.1|0
1662991800000|2022-09-12 14:10:00|32425.6|32405.6|32435.6|32415.6|32436.6|32416.6|32413.6|32393.6|0
1662992100000|2022-09-12 14:15:00|32433.1|32413.1|32478.6|32458.6|32490.6|32470.6|32433.1|32413.1|0
1662992400000|2022-09-12 14:20:00|32481.1|32461.1|32488.1|32468.1|32494.6|32474.6|32472.1|32452.1|0
1662992700000|2022-09-12 14:25:00|32488.6|32468.6|32485.1|32465.1|32508.1|32488.1|32481.1|32461.1|0
1662993000000|2022-09-12 14:30:00|32485.6|32465.6|32459.6|32439.6|32493.6|32473.6|32459.6|32439.6|0
1662993300000|2022-09-12 14:35:00|32458.6|32438.6|32451.1|32431.1|32459.6|32439.6|32424.1|32404.1|0
1662993600000|2022-09-12 14:40:00|32449.1|32429.1|32455.6|32435.6|32456.1|32436.1|32433.6|32413.6|0
1662993900000|2022-09-12 14:45:00|32455.1|32435.1|32483.6|32463.6|32488.1|32468.1|32454.6|32434.6|0
1662994200000|2022-09-12 14:50:00|32485.6|32465.6|32460.1|32440.1|32494.6|32474.6|32457.6|32437.6|0
1662994500000|2022-09-12 14:55:00|32460.6|32440.6|32434.6|32414.6|32464.1|32444.1|32422.1|32402.1|0
1662994800000|2022-09-12 15:00:00|32437.1|32417.1|32423.1|32403.1|32451.1|32431.1|32406.6|32386.6|0
1662995100000|2022-09-12 15:05:00|32424.1|32404.1|32408.1|32388.1|32437.6|32417.6|32405.1|32385.1|0
1662995400000|2022-09-12 15:10:00|32406.6|32386.6|32419.1|32399.1|32425.1|32405.1|32392.1|32372.1|0
1662995700000|2022-09-12 15:15:00|32418.1|32398.1|32430.6|32410.6|32432.1|32412.1|32393.1|32373.1|0
1662996000000|2022-09-12 15:20:00|32430.1|32410.1|32443.6|32423.6|32445.1|32425.1|32420.1|32400.1|0
1662996300000|2022-09-12 15:25:00|32440.1|32420.1|32459.6|32439.6|32462.1|32442.1|32440.1|32420.1|0
1662996600000|2022-09-12 15:30:00|32462.1|32442.1|32457.1|32437.1|32472.6|32452.6|32446.1|32426.1|0
1662996900000|2022-09-12 15:35:00|32455.1|32435.1|32418.1|32398.1|32457.1|32437.1|32397.1|32377.1|0
1662997200000|2022-09-12 15:40:00|32417.1|32397.1|32400.1|32380.1|32428.1|32408.1|32390.1|32370.1|0
1662997500000|2022-09-12 15:45:00|32401.1|32381.1|32384.1|32364.1|32409.6|32389.6|32364.6|32344.6|0
1662997800000|2022-09-12 15:50:00|32385.1|32365.1|32349.1|32329.1|32394.1|32374.1|32337.6|32317.6|0
1662998100000|2022-09-12 15:55:00|32344.1|32324.1|32322.6|32302.6|32350.1|32330.1|32276.1|32256.1|0
1662998400000|2022-09-12 16:00:00|32322.1|32302.1|32309.1|32289.1|32338.6|32318.6|32306.1|32286.1|0
1662998700000|2022-09-12 16:05:00|32312.1|32292.1|32289.1|32269.1|32346.1|32326.1|32288.1|32268.1|0
1662999000000|2022-09-12 16:10:00|32283.1|32263.1|32329.1|32309.1|32338.1|32318.1|32270.1|32250.1|0
1662999300000|2022-09-12 16:15:00|32329.6|32309.6|32298.1|32278.1|32338.6|32318.6|32290.6|32270.6|0
1662999600000|2022-09-12 16:20:00|32297.6|32277.6|32342.6|32322.6|32353.6|32333.6|32284.1|32264.1|0
1662999900000|2022-09-12 16:25:00|32339.1|32319.1|32340.1|32320.1|32343.1|32323.1|32320.1|32300.1|0
1663000200000|2022-09-12 16:30:00|32340.6|32320.6|32355.1|32335.1|32364.1|32344.1|32329.1|32309.1|0
1663000500000|2022-09-12 16:35:00|32355.6|32335.6|32364.1|32344.1|32364.6|32344.6|32326.1|32306.1|0
1663000800000|2022-09-12 16:40:00|32363.9|32343.9|32371.9|32351.9|32371.9|32351.9|32346.4|32326.4|0
1663001100000|2022-09-12 16:45:00|32373.9|32353.9|32353.9|32333.9|32374.9|32354.9|32343.9|32323.9|0
1663001400000|2022-09-12 16:50:00|32351.9|32331.9|32365.9|32345.9|32370.9|32350.9|32351.4|32331.4|0
1663001700000|2022-09-12 16:55:00|32365.4|32345.4|32377.9|32357.9|32379.9|32359.9|32362.9|32342.9|0
1663002000000|2022-09-12 17:00:00|32378.9|32358.9|32353.4|32333.4|32384.9|32364.9|32325.4|32305.4|0
1663002300000|2022-09-12 17:05:00|32353.9|32333.9|32405.9|32385.9|32409.9|32389.9|32349.4|32329.4|0
1663002600000|2022-09-12 17:10:00|32406.4|32386.4|32402.9|32382.9|32410.9|32390.9|32394.4|32374.4|0
1663002900000|2022-09-12 17:15:00|32404.9|32384.9|32392.9|32372.9|32408.4|32388.4|32388.9|32368.9|0
1663003200000|2022-09-12 17:20:00|32393.4|32373.4|32393.9|32373.9|32407.9|32387.9|32378.9|32358.9|0
1663003500000|2022-09-12 17:25:00|32394.4|32374.4|32428.4|32408.4|32432.9|32412.9|32385.9|32365.9|0
1663003800000|2022-09-12 17:30:00|32430.9|32410.9|32430.9|32410.9|32437.9|32417.9|32411.9|32391.9|0
1663004100000|2022-09-12 17:35:00|32430.4|32410.4|32399.9|32379.9|32431.9|32411.9|32395.9|32375.9|0
1663004400000|2022-09-12 17:40:00|32400.4|32380.4|32370.9|32350.9|32404.9|32384.9|32367.9|32347.9|0
1663004700000|2022-09-12 17:45:00|32371.9|32351.9|32388.9|32368.9|32390.9|32370.9|32361.4|32341.4|0
1663005000000|2022-09-12 17:50:00|32389.9|32369.9|32409.9|32389.9|32413.9|32393.9|32385.9|32365.9|0
1663005300000|2022-09-12 17:55:00|32409.4|32389.4|32402.9|32382.9|32412.9|32392.9|32396.9|32376.9|0
1663005600000|2022-09-12 18:00:00|32402.4|32382.4|32378.9|32358.9|32405.4|32385.4|32373.4|32353.4|0
1663005900000|2022-09-12 18:05:00|32377.9|32357.9|32376.9|32356.9|32385.9|32365.9|32367.9|32347.9|0
1663006200000|2022-09-12 18:10:00|32376.4|32356.4|32406.4|32386.4|32406.4|32386.4|32369.9|32349.9|0
1663006500000|2022-09-12 18:15:00|32405.9|32385.9|32359.4|32339.4|32420.4|32400.4|32351.9|32331.9|0
1663006800000|2022-09-12 18:20:00|32359.9|32339.9|32363.9|32343.9|32383.9|32363.9|32331.9|32311.9|0
1663007100000|2022-09-12 18:25:00|32364.9|32344.9|32343.4|32323.4|32375.9|32355.9|32333.4|32313.4|0
1663007400000|2022-09-12 18:30:00|32340.9|32320.9|32322.9|32302.9|32352.9|32332.9|32309.9|32289.9|0
1663007700000|2022-09-12 18:35:00|32323.4|32303.4|32353.9|32333.9|32354.4|32334.4|32319.9|32299.9|0
1663008000000|2022-09-12 18:40:00|32352.9|32332.9|32357.9|32337.9|32362.4|32342.4|32338.9|32318.9|0
1663008300000|2022-09-12 18:45:00|32356.4|32336.4|32379.4|32359.4|32381.4|32361.4|32349.9|32329.9|0
1663008600000|2022-09-12 18:50:00|32376.4|32356.4|32362.9|32342.9|32385.9|32365.9|32360.9|32340.9|0
1663008900000|2022-09-12 18:55:00|32361.9|32341.9|32364.9|32344.9|32382.9|32362.9|32356.9|32336.9|0
1663009200000|2022-09-12 19:00:00|32366.9|32346.9|32365.9|32345.9|32373.9|32353.9|32350.9|32330.9|0
1663009500000|2022-09-12 19:05:00|32362.9|32342.9|32394.4|32374.4|32399.9|32379.9|32358.9|32338.9|0
1663009800000|2022-09-12 19:10:00|32390.4|32370.4|32390.4|32370.4|32396.9|32376.9|32376.9|32356.9|0
1663010100000|2022-09-12 19:15:00|32389.9|32369.9|32371.9|32351.9|32392.9|32372.9|32361.9|32341.9|0
1663010400000|2022-09-12 19:20:00|32369.9|32349.9|32345.9|32325.9|32385.9|32365.9|32344.9|32324.9|0
1663010700000|2022-09-12 19:25:00|32343.9|32323.9|32334.4|32314.4|32348.9|32328.9|32325.9|32305.9|0
1663011000000|2022-09-12 19:30:00|32332.9|32312.9|32321.9|32301.9|32346.4|32326.4|32316.4|32296.4|0
1663011300000|2022-09-12 19:35:00|32321.4|32301.4|32336.9|32316.9|32343.4|32323.4|32308.9|32288.9|0
1663011600000|2022-09-12 19:40:00|32333.9|32313.9|32379.9|32359.9|32381.9|32361.9|32322.4|32302.4|0
1663011900000|2022-09-12 19:45:00|32375.9|32355.9|32374.9|32354.9|32385.9|32365.9|32350.9|32330.9|0
1663012200000|2022-09-12 19:50:00|32354.9|32334.9|32354.9|32334.9|32372.9|32352.9|32333.9|32313.9|0
1663012500000|2022-09-12 19:55:00|32348.9|32328.9|32400.9|32380.9|32400.9|32380.9|32347.9|32327.9|0
1663012800000|2022-09-12 20:00:00|32397.4|32377.4|32400.9|32380.9|32418.4|32398.4|32397.4|32377.4|0
1663013100000|2022-09-12 20:05:00|32402.9|32382.9|32401.9|32381.9|32402.9|32382.9|32389.9|32369.9|0
1663013400000|2022-09-12 20:10:00|32400.9|32380.9|32402.9|32382.9|32406.4|32386.4|32397.9|32377.9|0
1663013700000|2022-09-12 20:15:00|32400.4|32380.4|32408.4|32388.4|32413.4|32393.4|32400.4|32380.4|0
1663014000000|2022-09-12 20:20:00|32412.4|32392.4|32430.4|32410.4|32430.9|32410.9|32409.9|32389.9|0
1663014300000|2022-09-12 20:25:00|32429.9|32409.9|32426.9|32406.9|32433.9|32413.9|32426.9|32406.9|0
1663014600000|2022-09-12 20:30:00|32426.4|32406.4|32428.9|32408.9|32430.4|32410.4|32424.4|32404.4|0
1663014900000|2022-09-12 20:35:00|32428.4|32408.4|32428.9|32408.9|32431.9|32411.9|32423.9|32403.9|0
1663015200000|2022-09-12 20:40:00|32428.4|32408.4|32428.9|32408.9|32431.9|32411.9|32426.4|32406.4|0
1663015500000|2022-09-12 20:45:00|32428.4|32408.4|32431.4|32411.4|32433.9|32413.9|32428.4|32408.4|0
1663015800000|2022-09-12 20:50:00|32430.4|32410.4|32431.9|32411.9|32431.9|32411.9|32427.9|32407.9|0
1663016100000|2022-09-12 20:55:00|32433.4|32413.4|32429.9|32409.9|32434.4|32414.4|32429.4|32409.4|0
1663016400000|2022-09-12 21:00:00|32432.4|32412.4|32431.3|32411.3|32433.6|32413.6|32430.5|32410.5|0
1663016700000|2022-09-12 21:05:00|32430.7|32410.7|32430.9|32410.9|32431.5|32411.5|32429.6|32409.6|0
1663017000000|2022-09-12 21:10:00|32430|32410|32431|32411|32432.7|32412.7|32430|32410|0
1663017300000|2022-09-12 21:15:00|32431.2|32411.2|32435.2|32415.2|32435.8|32415.8|32431|32411|0
1663017600000|2022-09-12 21:20:00|32434.6|32414.6|32427.2|32407.2|32434.6|32414.6|32427.2|32407.2|0
1663017900000|2022-09-12 21:25:00|32427.1|32407.1|32429.4|32409.4|32430.6|32410.6|32427.1|32407.1|0
1663018200000|2022-09-12 21:30:00|32429.3|32409.3|32429.4|32409.4|32429.9|32409.9|32428.8|32408.8|0
1663018500000|2022-09-12 21:35:00|32429.3|32409.3|32434.2|32414.2|32434.2|32414.2|32429.3|32409.3|0
1663018800000|2022-09-12 21:40:00|32434.4|32414.4|32431.1|32411.1|32435.3|32415.3|32430.4|32410.4|0
1663019100000|2022-09-12 21:45:00|32431|32411|32430|32410|32431|32411|32429.8|32409.8|0
1663019400000|2022-09-12 21:50:00|32429.9|32409.9|32433.7|32413.7|32433.8|32413.8|32429.9|32409.9|0
1663019700000|2022-09-12 21:55:00|32433.5|32413.5|32434.8|32414.8|32435.7|32415.7|32432.1|32412.1|0
1663020000000|2022-09-12 22:00:00|32459.9|32439.9|32436.4|32416.4|32459.9|32439.9|32428.4|32408.4|0
1663020300000|2022-09-12 22:05:00|32437.4|32417.4|32433.4|32413.4|32439.4|32419.4|32430.9|32410.9|0
1663020600000|2022-09-12 22:10:00|32433.9|32413.9|32430.9|32410.9|32434.4|32414.4|32428.9|32408.9|0
1663020900000|2022-09-12 22:15:00|32431.4|32411.4|32427.4|32407.4|32435.9|32415.9|32427.4|32407.4|0
1663021200000|2022-09-12 22:20:00|32426.9|32406.9|32414.9|32394.9|32428.9|32408.9|32414.9|32394.9|0
1663021500000|2022-09-12 22:25:00|32415.4|32395.4|32419.4|32399.4|32419.9|32399.9|32414.9|32394.9|0
1663021800000|2022-09-12 22:30:00|32418.9|32398.9|32408.4|32388.4|32418.9|32398.9|32408.4|32388.4|0
1663022100000|2022-09-12 22:35:00|32408.9|32388.9|32408.4|32388.4|32409.9|32389.9|32405.9|32385.9|0
1663022400000|2022-09-12 22:40:00|32407.9|32387.9|32414.4|32394.4|32417.9|32397.9|32407.9|32387.9|0
1663022700000|2022-09-12 22:45:00|32414.9|32394.9|32413.9|32393.9|32415.4|32395.4|32412.4|32392.4|0
1663023000000|2022-09-12 22:50:00|32415.4|32395.4|32413.9|32393.9|32415.9|32395.9|32413.4|32393.4|0
1663023300000|2022-09-12 22:55:00|32414.4|32394.4|32416.9|32396.9|32416.9|32396.9|32412.4|32392.4|0
1663023600000|2022-09-12 23:00:00|32416.4|32396.4|32414.9|32394.9|32417.4|32397.4|32410.4|32390.4|0
1663023900000|2022-09-12 23:05:00|32415.4|32395.4|32424.4|32404.4|32429.9|32409.9|32415.4|32395.4|0
1663024200000|2022-09-12 23:10:00|32423.9|32403.9|32425.4|32405.4|32429.9|32409.9|32422.4|32402.4|0
1663024500000|2022-09-12 23:15:00|32424.9|32404.9|32422.9|32402.9|32426.4|32406.4|32421.4|32401.4|0
1663024800000|2022-09-12 23:20:00|32421.9|32401.9|32429.4|32409.4|32429.9|32409.9|32419.4|32399.4|0
1663025100000|2022-09-12 23:25:00|32429.9|32409.9|32429.4|32409.4|32430.4|32410.4|32426.4|32406.4|0
1663025400000|2022-09-12 23:30:00|32429.9|32409.9|32425.9|32405.9|32430.9|32410.9|32425.9|32405.9|0
1663025700000|2022-09-12 23:35:00|32425.4|32405.4|32415.4|32395.4|32425.4|32405.4|32410.9|32390.9|0
1663026000000|2022-09-12 23:40:00|32414.9|32394.9|32415.9|32395.9|32418.4|32398.4|32412.9|32392.9|0
1663026300000|2022-09-12 23:45:00|32415.4|32395.4|32413.4|32393.4|32423.9|32403.9|32411.4|32391.4|0
1663026600000|2022-09-12 23:50:00|32413.9|32393.9|32414.9|32394.9|32420.4|32400.4|32410.4|32390.4|0
1663026900000|2022-09-12 23:55:00|32415.4|32395.4|32410.4|32390.4|32418.9|32398.9|32409.4|32389.4|0
1663027200000|2022-09-13 00:00:00|32408.4|32388.4|32408.9|32388.9|32426.4|32406.4|32406.9|32386.9|0
1663027500000|2022-09-13 00:05:00|32409.4|32389.4|32423.9|32403.9|32424.9|32404.9|32405.9|32385.9|0
1663027800000|2022-09-13 00:10:00|32423.4|32403.4|32410.4|32390.4|32423.9|32403.9|32408.4|32388.4|0
1663028100000|2022-09-13 00:15:00|32409.9|32389.9|32399.9|32379.9|32412.9|32392.9|32393.4|32373.4|0
1663028400000|2022-09-13 00:20:00|32400.4|32380.4|32402.4|32382.4|32407.9|32387.9|32396.9|32376.9|0
1663028700000|2022-09-13 00:25:00|32402.9|32382.9|32404.4|32384.4|32408.4|32388.4|32397.4|32377.4|0
1663029000000|2022-09-13 00:30:00|32403.9|32383.9|32415.4|32395.4|32417.4|32397.4|32403.9|32383.9|0
1663029300000|2022-09-13 00:35:00|32415.9|32395.9|32412.9|32392.9|32417.4|32397.4|32406.4|32386.4|0
1663029600000|2022-09-13 00:40:00|32412.4|32392.4|32414.9|32394.9|32424.9|32404.9|32411.4|32391.4|0
1663029900000|2022-09-13 00:45:00|32414.4|32394.4|32422.4|32402.4|32423.9|32403.9|32412.9|32392.9|0
1663030200000|2022-09-13 00:50:00|32421.9|32401.9|32432.9|32412.9|32432.9|32412.9|32416.9|32396.9|0
1663030500000|2022-09-13 00:55:00|32432.4|32412.4|32411.9|32391.9|32432.4|32412.4|32411.4|32391.4|0
1663030800000|2022-09-13 01:00:00|32411.4|32391.4|32412.9|32392.9|32419.4|32399.4|32409.4|32389.4|0
1663031100000|2022-09-13 01:05:00|32413.4|32393.4|32415.9|32395.9|32419.9|32399.9|32410.9|32390.9|0
1663031400000|2022-09-13 01:10:00|32416.4|32396.4|32411.9|32391.9|32417.9|32397.9|32411.9|32391.9|0
1663031700000|2022-09-13 01:15:00|32409.9|32389.9|32401.4|32381.4|32415.4|32395.4|32400.9|32380.9|0
1663032000000|2022-09-13 01:20:00|32400.9|32380.9|32400.4|32380.4|32405.9|32385.9|32395.9|32375.9|0
1663032300000|2022-09-13 01:25:00|32399.9|32379.9|32399.4|32379.4|32407.9|32387.9|32395.4|32375.4|0
1663032600000|2022-09-13 01:30:00|32399.9|32379.9|32381.9|32361.9|32400.9|32380.9|32380.4|32360.4|0
1663032900000|2022-09-13 01:35:00|32381.4|32361.4|32383.4|32363.4|32383.9|32363.9|32373.9|32353.9|0
1663033200000|2022-09-13 01:40:00|32383.9|32363.9|32386.9|32366.9|32390.9|32370.9|32377.9|32357.9|0
1663033500000|2022-09-13 01:45:00|32387.4|32367.4|32389.4|32369.4|32390.4|32370.4|32380.9|32360.9|0
1663033800000|2022-09-13 01:50:00|32389.9|32369.9|32399.9|32379.9|32399.9|32379.9|32384.4|32364.4|0
1663034100000|2022-09-13 01:55:00|32400.4|32380.4|32398.9|32378.9|32403.4|32383.4|32395.9|32375.9|0
1663034400000|2022-09-13 02:00:00|32397.9|32377.9|32394.9|32374.9|32398.4|32378.4|32389.4|32369.4|0
1663034700000|2022-09-13 02:05:00|32393.4|32373.4|32384.9|32364.9|32399.4|32379.4|32383.9|32363.9|0
1663035000000|2022-09-13 02:10:00|32383.9|32363.9|32377.4|32357.4|32385.4|32365.4|32375.9|32355.9|0
1663035300000|2022-09-13 02:15:00|32377.9|32357.9|32383.9|32363.9|32387.9|32367.9|32376.4|32356.4|0
1663035600000|2022-09-13 02:20:00|32383.4|32363.4|32382.4|32362.4|32387.9|32367.9|32379.9|32359.9|0
1663035900000|2022-09-13 02:25:00|32381.9|32361.9|32388.9|32368.9|32388.9|32368.9|32381.4|32361.4|0
1663036200000|2022-09-13 02:30:00|32389.4|32369.4|32387.4|32367.4|32393.9|32373.9|32386.9|32366.9|0
1663036500000|2022-09-13 02:35:00|32387.9|32367.9|32392.9|32372.9|32395.9|32375.9|32387.9|32367.9|0
1663036800000|2022-09-13 02:40:00|32391.9|32371.9|32399.9|32379.9|32400.9|32380.9|32390.4|32370.4|0
1663037100000|2022-09-13 02:45:00|32400.9|32380.9|32405.9|32385.9|32407.4|32387.4|32395.9|32375.9|0
1663037400000|2022-09-13 02:50:00|32405.4|32385.4|32419.9|32399.9|32420.4|32400.4|32404.9|32384.9|0
1663037700000|2022-09-13 02:55:00|32420.4|32400.4|32419.9|32399.9|32422.9|32402.9|32418.4|32398.4|0
1663038000000|2022-09-13 03:00:00|32419.4|32399.4|32421.9|32401.9|32421.9|32401.9|32414.4|32394.4|0
1663038300000|2022-09-13 03:05:00|32422.4|32402.4|32428.9|32408.9|32429.9|32409.9|32421.9|32401.9|0
1663038600000|2022-09-13 03:10:00|32428.4|32408.4|32432.9|32412.9|32434.9|32414.9|32427.9|32407.9|0
1663038900000|2022-09-13 03:15:00|32433.4|32413.4|32424.9|32404.9|32433.9|32413.9|32424.4|32404.4|0
1663039200000|2022-09-13 03:20:00|32425.4|32405.4|32419.9|32399.9|32427.4|32407.4|32418.4|32398.4|0
1663039500000|2022-09-13 03:25:00|32420.9|32400.9|32417.4|32397.4|32423.9|32403.9|32415.4|32395.4|0
1663039800000|2022-09-13 03:30:00|32417.9|32397.9|32406.4|32386.4|32420.4|32400.4|32406.4|32386.4|0
1663040100000|2022-09-13 03:35:00|32407.9|32387.9|32406.9|32386.9|32409.9|32389.9|32405.9|32385.9|0
1663040400000|2022-09-13 03:40:00|32406.4|32386.4|32406.4|32386.4|32409.9|32389.9|32402.4|32382.4|0
1663040700000|2022-09-13 03:45:00|32405.9|32385.9|32415.4|32395.4|32417.9|32397.9|32405.9|32385.9|0
1663041000000|2022-09-13 03:50:00|32416.9|32396.9|32409.4|32389.4|32417.9|32397.9|32407.9|32387.9|0
1663041300000|2022-09-13 03:55:00|32408.9|32388.9|32405.9|32385.9|32409.9|32389.9|32403.9|32383.9|0
1663041600000|2022-09-13 04:00:00|32405.4|32385.4|32404.9|32384.9|32407.4|32387.4|32404.4|32384.4|0
1663041900000|2022-09-13 04:05:00|32403.9|32383.9|32391.9|32371.9|32407.9|32387.9|32391.9|32371.9|0
1663042200000|2022-09-13 04:10:00|32391.4|32371.4|32386.4|32366.4|32393.4|32373.4|32383.4|32363.4|0
1663042500000|2022-09-13 04:15:00|32386.9|32366.9|32394.4|32374.4|32394.9|32374.9|32386.9|32366.9|0
1663042800000|2022-09-13 04:20:00|32394.9|32374.9|32397.4|32377.4|32401.4|32381.4|32390.9|32370.9|0
1663043100000|2022-09-13 04:25:00|32397.9|32377.9|32399.4|32379.4|32402.9|32382.9|32396.9|32376.9|0
1663043400000|2022-09-13 04:30:00|32399.9|32379.9|32403.4|32383.4|32405.9|32385.9|32399.9|32379.9|0
1663043700000|2022-09-13 04:35:00|32403.9|32383.9|32401.9|32381.9|32403.9|32383.9|32399.4|32379.4|0
1663044000000|2022-09-13 04:40:00|32402.4|32382.4|32399.9|32379.9|32405.9|32385.9|32399.4|32379.4|0
1663044300000|2022-09-13 04:45:00|32400.4|32380.4|32392.9|32372.9|32400.9|32380.9|32392.9|32372.9|0
1663044600000|2022-09-13 04:50:00|32393.4|32373.4|32399.4|32379.4|32399.9|32379.9|32391.9|32371.9|0
1663044900000|2022-09-13 04:55:00|32399.9|32379.9|32401.9|32381.9|32402.4|32382.4|32397.9|32377.9|0
1663045200000|2022-09-13 05:00:00|32401.4|32381.4|32393.4|32373.4|32402.4|32382.4|32392.9|32372.9|0
1663045500000|2022-09-13 05:05:00|32393.9|32373.9|32396.4|32376.4|32398.4|32378.4|32392.9|32372.9|0
1663045800000|2022-09-13 05:10:00|32396.9|32376.9|32409.9|32389.9|32411.4|32391.4|32396.4|32376.4|0
1663046100000|2022-09-13 05:15:00|32410.4|32390.4|32417.4|32397.4|32417.9|32397.9|32410.4|32390.4|0
1663046400000|2022-09-13 05:20:00|32416.9|32396.9|32412.9|32392.9|32419.9|32399.9|32411.9|32391.9|0
1663046700000|2022-09-13 05:25:00|32413.4|32393.4|32421.4|32401.4|32423.4|32403.4|32413.4|32393.4|0
1663047000000|2022-09-13 05:30:00|32420.9|32400.9|32429.9|32409.9|32430.4|32410.4|32416.9|32396.9|0
1663047300000|2022-09-13 05:35:00|32430.4|32410.4|32428.9|32408.9|32431.4|32411.4|32426.4|32406.4|0
1663047600000|2022-09-13 05:40:00|32428.4|32408.4|32428.9|32408.9|32436.4|32416.4|32425.4|32405.4|0
1663047900000|2022-09-13 05:45:00|32429.4|32409.4|32431.9|32411.9|32431.9|32411.9|32423.9|32403.9|0
1663048200000|2022-09-13 05:50:00|32432.9|32412.9|32457.4|32437.4|32459.9|32439.9|32430.4|32410.4|0
1663048500000|2022-09-13 05:55:00|32457.9|32437.9|32457.9|32437.9|32460.9|32440.9|32443.9|32423.9|0
1663048800000|2022-09-13 06:00:00|32456.4|32436.4|32462.9|32442.9|32470.9|32450.9|32446.9|32426.9|0
1663049100000|2022-09-13 06:05:00|32463.4|32443.4|32475.9|32455.9|32477.4|32457.4|32462.9|32442.9|0
1663049400000|2022-09-13 06:10:00|32476.9|32456.9|32499.9|32479.9|32501.4|32481.4|32475.9|32455.9|0
1663049700000|2022-09-13 06:15:00|32499.4|32479.4|32489.9|32469.9|32499.9|32479.9|32489.4|32469.4|0
1663050000000|2022-09-13 06:20:00|32488.9|32468.9|32503.9|32483.9|32511.9|32491.9|32484.9|32464.9|0
1663050300000|2022-09-13 06:25:00|32503.4|32483.4|32504.9|32484.9|32511.9|32491.9|32501.9|32481.9|0
1663050600000|2022-09-13 06:30:00|32505.4|32485.4|32505.9|32485.9|32508.9|32488.9|32497.4|32477.4|0
1663050900000|2022-09-13 06:35:00|32506.4|32486.4|32516.9|32496.9|32516.9|32496.9|32503.9|32483.9|0
1663051200000|2022-09-13 06:40:00|32515.9|32495.9|32494.9|32474.9|32515.9|32495.9|32490.9|32470.9|0
1663051500000|2022-09-13 06:45:00|32494.4|32474.4|32482.9|32462.9|32494.4|32474.4|32481.4|32461.4|0
1663051800000|2022-09-13 06:50:00|32482.4|32462.4|32489.9|32469.9|32492.9|32472.9|32475.4|32455.4|0
1663052100000|2022-09-13 06:55:00|32489.4|32469.4|32492.9|32472.9|32494.4|32474.4|32482.4|32462.4|0
1663052400000|2022-09-13 07:00:00|32490.4|32470.4|32520.9|32500.9|32534.4|32514.4|32490.4|32470.4|0
1663052700000|2022-09-13 07:05:00|32520.4|32500.4|32479.9|32459.9|32520.4|32500.4|32479.9|32459.9|0
1663053000000|2022-09-13 07:10:00|32478.4|32458.4|32464.4|32444.4|32485.4|32465.4|32462.9|32442.9|0
1663053300000|2022-09-13 07:15:00|32463.9|32443.9|32469.4|32449.4|32477.4|32457.4|32459.9|32439.9|0
1663053600000|2022-09-13 07:20:00|32468.9|32448.9|32490.4|32470.4|32491.9|32471.9|32466.9|32446.9|0
1663053900000|2022-09-13 07:25:00|32488.9|32468.9|32503.4|32483.4|32506.9|32486.9|32475.9|32455.9|0
1663054200000|2022-09-13 07:30:00|32504.9|32484.9|32514.4|32494.4|32526.4|32506.4|32501.9|32481.9|0
1663054500000|2022-09-13 07:35:00|32513.4|32493.4|32509.4|32489.4|32514.9|32494.9|32492.4|32472.4|0
1663054800000|2022-09-13 07:40:00|32507.9|32487.9|32501.4|32481.4|32513.4|32493.4|32494.4|32474.4|0
1663055100000|2022-09-13 07:45:00|32501.9|32481.9|32525.9|32505.9|32526.9|32506.9|32494.4|32474.4|0
1663055400000|2022-09-13 07:50:00|32526.4|32506.4|32530.4|32510.4|32530.9|32510.9|32517.4|32497.4|0
1663055700000|2022-09-13 07:55:00|32529.9|32509.9|32522.4|32502.4|32529.9|32509.9|32513.9|32493.9|0
1663056000000|2022-09-13 08:00:00|32521.9|32501.9|32525.4|32505.4|32535.4|32515.4|32518.9|32498.9|0
1663056300000|2022-09-13 08:05:00|32524.9|32504.9|32524.9|32504.9|32537.4|32517.4|32514.9|32494.9|0
1663056600000|2022-09-13 08:10:00|32524.4|32504.4|32527.4|32507.4|32539.4|32519.4|32521.4|32501.4|0
1663056900000|2022-09-13 08:15:00|32526.9|32506.9|32527.9|32507.9|32539.4|32519.4|32522.4|32502.4|0
1663057200000|2022-09-13 08:20:00|32528.9|32508.9|32531.4|32511.4|32534.4|32514.4|32511.4|32491.4|0
1663057500000|2022-09-13 08:25:00|32532.4|32512.4|32528.9|32508.9|32534.9|32514.9|32523.4|32503.4|0
1663057800000|2022-09-13 08:30:00|32528.4|32508.4|32527.9|32507.9|32535.4|32515.4|32523.4|32503.4|0
1663058100000|2022-09-13 08:35:00|32528.9|32508.9|32518.4|32498.4|32528.9|32508.9|32515.4|32495.4|0
1663058400000|2022-09-13 08:40:00|32519.4|32499.4|32519.4|32499.4|32524.9|32504.9|32508.9|32488.9|0
1663058700000|2022-09-13 08:45:00|32518.9|32498.9|32533.4|32513.4|32533.9|32513.9|32514.9|32494.9|0
1663059000000|2022-09-13 08:50:00|32534.4|32514.4|32512.4|32492.4|32536.9|32516.9|32511.4|32491.4|0
1663059300000|2022-09-13 08:55:00|32512.9|32492.9|32521.4|32501.4|32525.4|32505.4|32510.4|32490.4|0
1663059600000|2022-09-13 09:00:00|32524.4|32504.4|32526.9|32506.9|32528.4|32508.4|32507.4|32487.4|0
1663059900000|2022-09-13 09:05:00|32527.4|32507.4|32519.4|32499.4|32533.4|32513.4|32514.9|32494.9|0
1663060200000|2022-09-13 09:10:00|32519.9|32499.9|32504.4|32484.4|32524.4|32504.4|32499.9|32479.9|0
1663060500000|2022-09-13 09:15:00|32505.4|32485.4|32506.9|32486.9|32514.4|32494.4|32504.4|32484.4|0
1663060800000|2022-09-13 09:20:00|32507.4|32487.4|32508.4|32488.4|32514.4|32494.4|32503.4|32483.4|0
1663061100000|2022-09-13 09:25:00|32507.9|32487.9|32496.9|32476.9|32510.9|32490.9|32494.4|32474.4|0
1663061400000|2022-09-13 09:30:00|32497.9|32477.9|32511.4|32491.4|32515.9|32495.9|32494.4|32474.4|0
1663061700000|2022-09-13 09:35:00|32507.9|32487.9|32507.4|32487.4|32513.4|32493.4|32494.4|32474.4|0
1663062000000|2022-09-13 09:40:00|32507.9|32487.9|32511.4|32491.4|32518.9|32498.9|32504.4|32484.4|0
1663062300000|2022-09-13 09:45:00|32511.9|32491.9|32503.4|32483.4|32517.9|32497.9|32501.9|32481.9|0
1663062600000|2022-09-13 09:50:00|32503.9|32483.9|32522.9|32502.9|32523.9|32503.9|32503.9|32483.9|0
1663062900000|2022-09-13 09:55:00|32521.9|32501.9|32520.4|32500.4|32526.9|32506.9|32512.9|32492.9|0
1663063200000|2022-09-13 10:00:00|32518.9|32498.9|32512.9|32492.9|32521.4|32501.4|32509.9|32489.9|0
1663063500000|2022-09-13 10:05:00|32512.4|32492.4|32514.9|32494.9|32520.4|32500.4|32509.4|32489.4|0
1663063800000|2022-09-13 10:10:00|32515.4|32495.4|32518.9|32498.9|32529.4|32509.4|32514.9|32494.9|0
1663064100000|2022-09-13 10:15:00|32519.4|32499.4|32536.9|32516.9|32538.9|32518.9|32516.4|32496.4|0
1663064400000|2022-09-13 10:20:00|32535.9|32515.9|32530.4|32510.4|32536.4|32516.4|32519.9|32499.9|0
1663064700000|2022-09-13 10:25:00|32529.4|32509.4|32531.9|32511.9|32542.4|32522.4|32527.4|32507.4|0
1663065000000|2022-09-13 10:30:00|32531.4|32511.4|32556.9|32536.9|32556.9|32536.9|32530.9|32510.9|0
1663065300000|2022-09-13 10:35:00|32557.4|32537.4|32566.9|32546.9|32571.9|32551.9|32548.9|32528.9|0
1663065600000|2022-09-13 10:40:00|32567.4|32547.4|32562.9|32542.9|32572.4|32552.4|32560.9|32540.9|0
1663065900000|2022-09-13 10:45:00|32563.4|32543.4|32577.4|32557.4|32579.4|32559.4|32562.9|32542.9|0
1663066200000|2022-09-13 10:50:00|32576.9|32556.9|32590.9|32570.9|32593.4|32573.4|32575.9|32555.9|0
1663066500000|2022-09-13 10:55:00|32590.4|32570.4|32595.4|32575.4|32604.4|32584.4|32589.4|32569.4|0
1663066800000|2022-09-13 11:00:00|32593.9|32573.9|32599.9|32579.9|32602.9|32582.9|32589.9|32569.9|0
1663067100000|2022-09-13 11:05:00|32600.4|32580.4|32609.9|32589.9|32611.9|32591.9|32600.4|32580.4|0
1663067400000|2022-09-13 11:10:00|32610.4|32590.4|32602.9|32582.9|32614.4|32594.4|32593.9|32573.9|0
1663067700000|2022-09-13 11:15:00|32603.4|32583.4|32590.9|32570.9|32603.4|32583.4|32588.9|32568.9|0
1663068000000|2022-09-13 11:20:00|32591.9|32571.9|32594.4|32574.4|32600.4|32580.4|32589.4|32569.4|0
1663068300000|2022-09-13 11:25:00|32594.9|32574.9|32599.9|32579.9|32604.4|32584.4|32592.9|32572.9|0
1663068600000|2022-09-13 11:30:00|32600.4|32580.4|32610.9|32590.9|32610.9|32590.9|32594.9|32574.9|0
1663068900000|2022-09-13 11:35:00|32611.4|32591.4|32600.9|32580.9|32615.9|32595.9|32599.9|32579.9|0
1663069200000|2022-09-13 11:40:00|32601.9|32581.9|32596.9|32576.9|32604.9|32584.9|32591.4|32571.4|0
1663069500000|2022-09-13 11:45:00|32597.4|32577.4|32593.4|32573.4|32597.4|32577.4|32589.9|32569.9|0
1663069800000|2022-09-13 11:50:00|32593.9|32573.9|32602.4|32582.4|32609.9|32589.9|32588.4|32568.4|0
1663070100000|2022-09-13 11:55:00|32601.4|32581.4|32600.4|32580.4|32606.4|32586.4|32594.9|32574.9|0
1663070400000|2022-09-13 12:00:00|32601.9|32581.9|32601.9|32581.9|32602.9|32582.9|32585.9|32565.9|0
1663070700000|2022-09-13 12:05:00|32600.9|32580.9|32611.4|32591.4|32621.4|32601.4|32594.4|32574.4|0
1663071000000|2022-09-13 12:10:00|32610.9|32590.9|32593.9|32573.9|32611.9|32591.9|32593.9|32573.9|0
1663071300000|2022-09-13 12:15:00|32594.4|32574.4|32590.9|32570.9|32596.4|32576.4|32581.4|32561.4|0
1663071600000|2022-09-13 12:20:00|32591.4|32571.4|32608.9|32588.9|32611.9|32591.9|32586.4|32566.4|0
1663071900000|2022-09-13 12:25:00|32608.4|32588.4|32622.9|32602.9|32641.4|32621.4|32601.4|32581.4|0
1663072200000|2022-09-13 12:30:00|32630.9|32610.9|32100.9|32080.9|32630.9|32610.9|31899.4|31879.4|0
1663072500000|2022-09-13 12:35:00|32103.9|32083.9|32016.4|31996.4|32110.4|32090.4|31993.4|31973.4|0
1663072800000|2022-09-13 12:40:00|32011.9|31991.9|31997.4|31977.4|32025.4|32005.4|31971.4|31951.4|0
1663073100000|2022-09-13 12:45:00|31995.4|31975.4|31977.9|31957.9|32022.9|32002.9|31969.4|31949.4|0
1663073400000|2022-09-13 12:50:00|31975.9|31955.9|31882.4|31862.4|31994.9|31974.9|31882.4|31862.4|0
1663073700000|2022-09-13 12:55:00|31881.4|31861.4|31846.9|31826.9|31904.9|31884.9|31846.9|31826.9|0
1663074000000|2022-09-13 13:00:00|31848.9|31828.9|31835.9|31815.9|31851.4|31831.4|31792.9|31772.9|0
1663074300000|2022-09-13 13:05:00|31833.4|31813.4|31828.4|31808.4|31837.4|31817.4|31803.9|31783.9|0
1663074600000|2022-09-13 13:10:00|31827.4|31807.4|31787.9|31767.9|31827.4|31807.4|31776.4|31756.4|0
1663074900000|2022-09-13 13:15:00|31785.4|31765.4|31812.4|31792.4|31813.4|31793.4|31780.4|31760.4|0
1663075200000|2022-09-13 13:20:00|31815.4|31795.4|31856.4|31836.4|31856.4|31836.4|31808.9|31788.9|0
1663075500000|2022-09-13 13:25:00|31855.9|31835.9|31808.4|31788.4|31856.4|31836.4|31807.9|31787.9|0
1663075800000|2022-09-13 13:30:00|31815.9|31795.9|31829.4|31809.4|31896.9|31876.9|31801.9|31781.9|0
1663076100000|2022-09-13 13:35:00|31826.4|31806.4|31774.9|31754.9|31826.4|31806.4|31715.9|31695.9|0
1663076400000|2022-09-13 13:40:00|31771.9|31751.9|31790.4|31770.4|31821.9|31801.9|31752.4|31732.4|0
1663076700000|2022-09-13 13:45:00|31782.4|31762.4|31791.9|31771.9|31812.4|31792.4|31744.4|31724.4|0
1663077000000|2022-09-13 13:50:00|31794.9|31774.9|31810.9|31790.9|31850.9|31830.9|31784.9|31764.9|0
1663077300000|2022-09-13 13:55:00|31807.4|31787.4|31734.9|31714.9|31807.4|31787.4|31731.4|31711.4|0
1663077600000|2022-09-13 14:00:00|31722.4|31702.4|31634.4|31614.4|31745.9|31725.9|31628.9|31608.9|0
1663077900000|2022-09-13 14:05:00|31630.9|31610.9|31674.9|31654.9|31696.9|31676.9|31629.9|31609.9|0
1663078200000|2022-09-13 14:10:00|31672.4|31652.4|31662.9|31642.9|31677.4|31657.4|31628.9|31608.9|0
1663078500000|2022-09-13 14:15:00|31659.9|31639.9|31712.4|31692.4|31712.4|31692.4|31635.4|31615.4|0
1663078800000|2022-09-13 14:20:00|31711.9|31691.9|31660.9|31640.9|31714.9|31694.9|31658.4|31638.4|0
1663079100000|2022-09-13 14:25:00|31661.9|31641.9|31649.4|31629.4|31677.4|31657.4|31630.9|31610.9|0
1663079400000|2022-09-13 14:30:00|31646.4|31626.4|31599.4|31579.4|31654.9|31634.9|31588.4|31568.4|0
1663079700000|2022-09-13 14:35:00|31598.9|31578.9|31583.4|31563.4|31610.9|31590.9|31576.9|31556.9|0
1663080000000|2022-09-13 14:40:00|31581.4|31561.4|31553.9|31533.9|31588.9|31568.9|31542.9|31522.9|0
1663080300000|2022-09-13 14:45:00|31553.4|31533.4|31526.9|31506.9|31554.4|31534.4|31523.4|31503.4|0
1663080600000|2022-09-13 14:50:00|31525.9|31505.9|31532.9|31512.9|31535.9|31515.9|31508.9|31488.9|0
1663080900000|2022-09-13 14:55:00|31530.4|31510.4|31527.4|31507.4|31547.9|31527.9|31520.9|31500.9|0
1663081200000|2022-09-13 15:00:00|31521.9|31501.9|31541.9|31521.9|31562.9|31542.9|31521.9|31501.9|0
1663081500000|2022-09-13 15:05:00|31544.9|31524.9|31547.4|31527.4|31547.4|31527.4|31514.4|31494.4|0
1663081800000|2022-09-13 15:10:00|31542.9|31522.9|31523.9|31503.9|31547.9|31527.9|31499.9|31479.9|0
1663082100000|2022-09-13 15:15:00|31522.4|31502.4|31521.9|31501.9|31553.9|31533.9|31505.9|31485.9|0
1663082400000|2022-09-13 15:20:00|31520.9|31500.9|31511.4|31491.4|31549.9|31529.9|31506.4|31486.4|0
1663082700000|2022-09-13 15:25:00|31504.9|31484.9|31518.9|31498.9|31521.9|31501.9|31497.4|31477.4|0
1663083000000|2022-09-13 15:30:00|31518.4|31498.4|31527.9|31507.9|31533.9|31513.9|31501.4|31481.4|0
1663083300000|2022-09-13 15:35:00|31529.4|31509.4|31537.9|31517.9|31539.4|31519.4|31515.9|31495.9|0
1663083600000|2022-09-13 15:40:00|31533.4|31513.4|31517.9|31497.9|31535.4|31515.4|31480.9|31460.9|0
1663083900000|2022-09-13 15:45:00|31512.9|31492.9|31487.9|31467.9|31517.9|31497.9|31483.4|31463.4|0
1663084200000|2022-09-13 15:50:00|31489.9|31469.9|31501.4|31481.4|31514.9|31494.9|31481.9|31461.9|0
1663084500000|2022-09-13 15:55:00|31500.9|31480.9|31491.9|31471.9|31509.4|31489.4|31479.9|31459.9|0
1663084800000|2022-09-13 16:00:00|31486.9|31466.9|31515.9|31495.9|31522.9|31502.9|31476.4|31456.4|0
1663085100000|2022-09-13 16:05:00|31513.9|31493.9|31543.9|31523.9|31547.9|31527.9|31499.9|31479.9|0
1663085400000|2022-09-13 16:10:00|31540.9|31520.9|31558.9|31538.9|31560.9|31540.9|31524.9|31504.9|0
1663085700000|2022-09-13 16:15:00|31559.4|31539.4|31555.4|31535.4|31572.9|31552.9|31548.9|31528.9|0
1663086000000|2022-09-13 16:20:00|31554.9|31534.9|31530.4|31510.4|31558.9|31538.9|31529.9|31509.9|0
1663086300000|2022-09-13 16:25:00|31529.9|31509.9|31488.9|31468.9|31531.9|31511.9|31482.9|31462.9|0
1663086600000|2022-09-13 16:30:00|31487.9|31467.9|31494.4|31474.4|31495.4|31475.4|31461.9|31441.9|0
1663086900000|2022-09-13 16:35:00|31493.9|31473.9|31512.4|31492.4|31521.4|31501.4|31493.9|31473.9|0
1663087200000|2022-09-13 16:40:00|31512.9|31492.9|31505.9|31485.9|31521.9|31501.9|31498.9|31478.9|0
1663087500000|2022-09-13 16:45:00|31506.9|31486.9|31517.9|31497.9|31517.9|31497.9|31481.9|31461.9|0
1663087800000|2022-09-13 16:50:00|31516.9|31496.9|31535.9|31515.9|31540.4|31520.4|31508.9|31488.9|0
1663088100000|2022-09-13 16:55:00|31536.9|31516.9|31508.4|31488.4|31539.9|31519.9|31502.9|31482.9|0
1663088400000|2022-09-13 17:00:00|31503.9|31483.9|31520.9|31500.9|31545.9|31525.9|31476.9|31456.9|0
1663088700000|2022-09-13 17:05:00|31521.9|31501.9|31524.8|31504.8|31563.8|31543.8|31515.9|31495.9|0
1663089000000|2022-09-13 17:10:00|31523.8|31503.8|31553.3|31533.3|31563.8|31543.8|31513.8|31493.8|0
1663089300000|2022-09-13 17:15:00|31551.8|31531.8|31527.8|31507.8|31570.8|31550.8|31524.8|31504.8|0
1663089600000|2022-09-13 17:20:00|31526.8|31506.8|31560.8|31540.8|31569.8|31549.8|31516.8|31496.8|0
1663089900000|2022-09-13 17:25:00|31561.8|31541.8|31584.8|31564.8|31587.8|31567.8|31556.8|31536.8|0
1663090200000|2022-09-13 17:30:00|31586.8|31566.8|31579.8|31559.8|31597.8|31577.8|31560.3|31540.3|0
1663090500000|2022-09-13 17:35:00|31577.8|31557.8|31555.3|31535.3|31587.3|31567.3|31532.8|31512.8|0
1663090800000|2022-09-13 17:40:00|31557.8|31537.8|31527.8|31507.8|31560.3|31540.3|31521.8|31501.8|0
1663091100000|2022-09-13 17:45:00|31524.8|31504.8|31539.8|31519.8|31542.8|31522.8|31515.8|31495.8|0
1663091400000|2022-09-13 17:50:00|31541.8|31521.8|31503.8|31483.8|31541.8|31521.8|31496.8|31476.8|0
1663091700000|2022-09-13 17:55:00|31505.3|31485.3|31508.8|31488.8|31529.3|31509.3|31501.8|31481.8|0
1663092000000|2022-09-13 18:00:00|31507.8|31487.8|31473.8|31453.8|31514.8|31494.8|31457.8|31437.8|0
1663092300000|2022-09-13 18:05:00|31475.8|31455.8|31459.8|31439.8|31490.8|31470.8|31456.8|31436.8|0
1663092600000|2022-09-13 18:10:00|31460.8|31440.8|31480.8|31460.8|31486.8|31466.8|31448.8|31428.8|0
1663092900000|2022-09-13 18:15:00|31478.8|31458.8|31489.3|31469.3|31493.8|31473.8|31470.8|31450.8|0
1663093200000|2022-09-13 18:20:00|31488.8|31468.8|31454.8|31434.8|31500.8|31480.8|31453.8|31433.8|0
1663093500000|2022-09-13 18:25:00|31451.3|31431.3|31424.8|31404.8|31458.3|31438.3|31418.8|31398.8|0
1663093800000|2022-09-13 18:30:00|31425.3|31405.3|31409.8|31389.8|31435.8|31415.8|31408.8|31388.8|0
1663094100000|2022-09-13 18:35:00|31408.3|31388.3|31388.3|31368.3|31413.8|31393.8|31387.3|31367.3|0
1663094400000|2022-09-13 18:40:00|31386.8|31366.8|31367.8|31347.8|31400.8|31380.8|31367.8|31347.8|0
1663094700000|2022-09-13 18:45:00|31367.3|31347.3|31354.3|31334.3|31387.8|31367.8|31353.8|31333.8|0
1663095000000|2022-09-13 18:50:00|31354.8|31334.8|31311.3|31291.3|31360.8|31340.8|31304.3|31284.3|0
1663095300000|2022-09-13 18:55:00|31309.8|31289.8|31319.8|31299.8|31351.8|31331.8|31297.3|31277.3|0
1663095600000|2022-09-13 19:00:00|31316.8|31296.8|31308.8|31288.8|31331.8|31311.8|31304.8|31284.8|0
1663095900000|2022-09-13 19:05:00|31309.3|31289.3|31288.8|31268.8|31317.8|31297.8|31281.8|31261.8|0
1663096200000|2022-09-13 19:10:00|31291.8|31271.8|31249.8|31229.8|31295.8|31275.8|31236.8|31216.8|0
1663096500000|2022-09-13 19:15:00|31246.3|31226.3|31242.3|31222.3|31266.8|31246.8|31232.3|31212.3|0
1663096800000|2022-09-13 19:20:00|31240.7|31220.7|31235.2|31215.2|31255.2|31235.2|31227.2|31207.2|0
1663097100000|2022-09-13 19:25:00|31237.2|31217.2|31189.2|31169.2|31245.2|31225.2|31189.2|31169.2|0
1663097400000|2022-09-13 19:30:00|31191.2|31171.2|31115.7|31095.7|31197.2|31177.2|31097.2|31077.2|0
1663097700000|2022-09-13 19:35:00|31113.2|31093.2|31126.2|31106.2|31141.2|31121.2|31067.2|31047.2|0
1663098000000|2022-09-13 19:40:00|31124.2|31104.2|31090.2|31070.2|31125.2|31105.2|31057.7|31037.7|0
1663098300000|2022-09-13 19:45:00|31084.7|31064.7|31078.2|31058.2|31095.2|31075.2|31026.2|31006.2|0
1663098600000|2022-09-13 19:50:00|31076.7|31056.7|31125.7|31105.7|31132.7|31112.7|31076.7|31056.7|0
1663098900000|2022-09-13 19:55:00|31125.2|31105.2|31120.2|31100.2|31180.2|31160.2|31087.2|31067.2|0
1663099200000|2022-09-13 20:00:00|31107.7|31087.7|31165.7|31145.7|31175.2|31155.2|31107.7|31087.7|0
1663099500000|2022-09-13 20:05:00|31162.7|31142.7|31160.7|31140.7|31168.7|31148.7|31154.7|31134.7|0
1663099800000|2022-09-13 20:10:00|31158.7|31138.7|31147.2|31127.2|31171.2|31151.2|31143.2|31123.2|0
1663100100000|2022-09-13 20:15:00|31146.7|31126.7|31118.7|31098.7|31149.7|31129.7|31114.2|31094.2|0
1663100400000|2022-09-13 20:20:00|31119.2|31099.2|31131.2|31111.2|31134.2|31114.2|31113.7|31093.7|0
1663100700000|2022-09-13 20:25:00|31129.2|31109.2|31131.7|31111.7|31133.7|31113.7|31110.2|31090.2|0
1663101000000|2022-09-13 20:30:00|31132.2|31112.2|31133.7|31113.7|31139.7|31119.7|31126.2|31106.2|0
1663101300000|2022-09-13 20:35:00|31133.2|31113.2|31138.2|31118.2|31145.7|31125.7|31133.2|31113.2|0
1663101600000|2022-09-13 20:40:00|31138.7|31118.7|31142.2|31122.2|31144.2|31124.2|31131.7|31111.7|0
1663101900000|2022-09-13 20:45:00|31142.7|31122.7|31145.7|31125.7|31149.2|31129.2|31136.7|31116.7|0
1663102200000|2022-09-13 20:50:00|31146.7|31126.7|31148.2|31128.2|31148.7|31128.7|31138.2|31118.2|0
1663102500000|2022-09-13 20:55:00|31149.2|31129.2|31151.2|31131.2|31160.7|31140.7|31147.2|31127.2|0
1663102800000|2022-09-13 21:00:00|31152.7|31132.7|31148.3|31128.3|31155.9|31135.9|31147.7|31127.7|0
1663103100000|2022-09-13 21:05:00|31148.6|31128.6|31153|31133|31155.6|31135.6|31148|31128|0
1663103400000|2022-09-13 21:10:00|31153.1|31133.1|31168.4|31148.4|31169.3|31149.3|31153.1|31133.1|0
1663103700000|2022-09-13 21:15:00|31168.3|31148.3|31169.6|31149.6|31169.6|31149.6|31161.9|31141.9|0
1663104000000|2022-09-13 21:20:00|31169.5|31149.5|31170.7|31150.7|31176.5|31156.5|31167.2|31147.2|0
1663104300000|2022-09-13 21:25:00|31168.8|31148.8|31159.4|31139.4|31170.6|31150.6|31157.7|31137.7|0
1663104600000|2022-09-13 21:30:00|31159.7|31139.7|31138|31118|31159.7|31139.7|31137.7|31117.7|0
1663104900000|2022-09-13 21:35:00|31138.2|31118.2|31148.5|31128.5|31150.1|31130.1|31136.8|31116.8|0
1663105200000|2022-09-13 21:40:00|31148.2|31128.2|31155.7|31135.7|31155.7|31135.7|31147.3|31127.3|0
1663105500000|2022-09-13 21:45:00|31155.8|31135.8|31189.7|31169.7|31191.2|31171.2|31148.9|31128.9|0
1663105800000|2022-09-13 21:50:00|31189.6|31169.6|31182.9|31162.9|31191|31171|31181.2|31161.2|0
1663106100000|2022-09-13 21:55:00|31182.6|31162.6|31179.2|31159.2|31182.6|31162.6|31176.7|31156.7|0
1663106400000|2022-09-13 22:00:00|31161.7|31141.7|31126.7|31106.7|31169.7|31149.7|31126.2|31106.2|0
1663106700000|2022-09-13 22:05:00|31127.7|31107.7|31153.2|31133.2|31154.2|31134.2|31117.7|31097.7|0
1663107000000|2022-09-13 22:10:00|31153.7|31133.7|31146.7|31126.7|31153.7|31133.7|31143.7|31123.7|0
1663107300000|2022-09-13 22:15:00|31145.2|31125.2|31165.7|31145.7|31168.2|31148.2|31144.7|31124.7|0
1663107600000|2022-09-13 22:20:00|31167.2|31147.2|31159.2|31139.2|31171.7|31151.7|31159.2|31139.2|0
1663107900000|2022-09-13 22:25:00|31162.2|31142.2|31159.7|31139.7|31168.7|31148.7|31155.7|31135.7|0
1663108200000|2022-09-13 22:30:00|31159.2|31139.2|31163.7|31143.7|31168.2|31148.2|31151.7|31131.7|0
1663108500000|2022-09-13 22:35:00|31163.2|31143.2|31167.7|31147.7|31176.2|31156.2|31158.7|31138.7|0
1663108800000|2022-09-13 22:40:00|31168.2|31148.2|31177.7|31157.7|31185.7|31165.7|31165.7|31145.7|0
1663109100000|2022-09-13 22:45:00|31176.7|31156.7|31168.2|31148.2|31182.7|31162.7|31166.7|31146.7|0
1663109400000|2022-09-13 22:50:00|31168.7|31148.7|31174.2|31154.2|31176.7|31156.7|31166.2|31146.2|0
1663109700000|2022-09-13 22:55:00|31174.7|31154.7|31170.2|31150.2|31186.2|31166.2|31170.2|31150.2|0
1663110000000|2022-09-13 23:00:00|31169.7|31149.7|31153.2|31133.2|31170.2|31150.2|31148.7|31128.7|0
1663110300000|2022-09-13 23:05:00|31152.7|31132.7|31140.7|31120.7|31152.7|31132.7|31138.7|31118.7|0
1663110600000|2022-09-13 23:10:00|31141.2|31121.2|31122.7|31102.7|31146.7|31126.7|31120.7|31100.7|0
1663110900000|2022-09-13 23:15:00|31123.2|31103.2|31126.7|31106.7|31130.7|31110.7|31118.7|31098.7|0
1663111200000|2022-09-13 23:20:00|31126.2|31106.2|31145.2|31125.2|31151.2|31131.2|31126.2|31106.2|0
1663111500000|2022-09-13 23:25:00|31145.7|31125.7|31149.7|31129.7|31155.7|31135.7|31145.7|31125.7|0
1663111800000|2022-09-13 23:30:00|31149.2|31129.2|31143.7|31123.7|31153.2|31133.2|31140.2|31120.2|0
1663112100000|2022-09-13 23:35:00|31144.2|31124.2|31161.2|31141.2|31162.2|31142.2|31144.2|31124.2|0
1663112400000|2022-09-13 23:40:00|31160.7|31140.7|31146.2|31126.2|31169.7|31149.7|31145.7|31125.7|0
1663112700000|2022-09-13 23:45:00|31144.2|31124.2|31164.7|31144.7|31165.7|31145.7|31144.2|31124.2|0
1663113000000|2022-09-13 23:50:00|31164.2|31144.2|31167.7|31147.7|31168.2|31148.2|31157.7|31137.7|0
1663113300000|2022-09-13 23:55:00|31168.2|31148.2|31165.2|31145.2|31179.7|31159.7|31165.2|31145.2|0
1663113600000|2022-09-14 00:00:00|31163.2|31143.2|31150.7|31130.7|31170.7|31150.7|31138.7|31118.7|0
1663113900000|2022-09-14 00:05:00|31151.2|31131.2|31146.2|31126.2|31151.2|31131.2|31133.2|31113.2|0
1663114200000|2022-09-14 00:10:00|31146.7|31126.7|31146.2|31126.2|31161.2|31141.2|31135.7|31115.7|0
1663114500000|2022-09-14 00:15:00|31146.7|31126.7|31123.7|31103.7|31147.2|31127.2|31107.2|31087.2|0
1663114800000|2022-09-14 00:20:00|31120.2|31100.2|31112.2|31092.2|31126.2|31106.2|31099.7|31079.7|0
1663115100000|2022-09-14 00:25:00|31111.7|31091.7|31141.2|31121.2|31143.7|31123.7|31107.2|31087.2|0
1663115400000|2022-09-14 00:30:00|31139.7|31119.7|31112.7|31092.7|31146.7|31126.7|31112.7|31092.7|0
1663115700000|2022-09-14 00:35:00|31112.2|31092.2|31099.7|31079.7|31118.2|31098.2|31090.7|31070.7|0
1663116000000|2022-09-14 00:40:00|31099.2|31079.2|31097.2|31077.2|31105.7|31085.7|31085.2|31065.2|0
1663116300000|2022-09-14 00:45:00|31096.7|31076.7|31095.2|31075.2|31098.2|31078.2|31084.2|31064.2|0
1663116600000|2022-09-14 00:50:00|31094.7|31074.7|31104.7|31084.7|31114.2|31094.2|31093.2|31073.2|0
1663116900000|2022-09-14 00:55:00|31105.2|31085.2|31122.7|31102.7|31126.2|31106.2|31098.7|31078.7|0
1663117200000|2022-09-14 01:00:00|31123.2|31103.2|31144.2|31124.2|31146.7|31126.7|31123.2|31103.2|0
1663117500000|2022-09-14 01:05:00|31143.7|31123.7|31130.2|31110.2|31146.2|31126.2|31127.7|31107.7|0
1663117800000|2022-09-14 01:10:00|31129.7|31109.7|31142.7|31122.7|31146.7|31126.7|31125.2|31105.2|0
1663118100000|2022-09-14 01:15:00|31143.2|31123.2|31153.2|31133.2|31153.2|31133.2|31138.2|31118.2|0
1663118400000|2022-09-14 01:20:00|31153.7|31133.7|31159.2|31139.2|31168.2|31148.2|31153.7|31133.7|0
1663118700000|2022-09-14 01:25:00|31159.7|31139.7|31173.2|31153.2|31174.7|31154.7|31158.2|31138.2|0
1663119000000|2022-09-14 01:30:00|31175.7|31155.7|31173.2|31153.2|31181.2|31161.2|31167.7|31147.7|0
1663119300000|2022-09-14 01:35:00|31172.7|31152.7|31175.2|31155.2|31175.2|31155.2|31152.2|31132.2|0
1663119600000|2022-09-14 01:40:00|31175.7|31155.7|31156.2|31136.2|31177.2|31157.2|31155.7|31135.7|0
1663119900000|2022-09-14 01:45:00|31156.7|31136.7|31160.2|31140.2|31163.7|31143.7|31150.7|31130.7|0
1663120200000|2022-09-14 01:50:00|31161.7|31141.7|31173.2|31153.2|31174.7|31154.7|31157.7|31137.7|0
1663120500000|2022-09-14 01:55:00|31172.7|31152.7|31170.7|31150.7|31180.7|31160.7|31162.7|31142.7|0
1663120800000|2022-09-14 02:00:00|31173.2|31153.2|31186.7|31166.7|31188.2|31168.2|31167.7|31147.7|0
1663121100000|2022-09-14 02:05:00|31185.7|31165.7|31189.2|31169.2|31197.7|31177.7|31185.7|31165.7|0
1663121400000|2022-09-14 02:10:00|31190.2|31170.2|31207.7|31187.7|31208.2|31188.2|31186.7|31166.7|0
1663121700000|2022-09-14 02:15:00|31207.2|31187.2|31201.7|31181.7|31210.2|31190.2|31194.2|31174.2|0
1663122000000|2022-09-14 02:20:00|31202.7|31182.7|31196.2|31176.2|31208.2|31188.2|31194.2|31174.2|0
1663122300000|2022-09-14 02:25:00|31196.7|31176.7|31186.7|31166.7|31196.7|31176.7|31185.2|31165.2|0
1663122600000|2022-09-14 02:30:00|31187.2|31167.2|31189.2|31169.2|31195.2|31175.2|31187.2|31167.2|0
1663122900000|2022-09-14 02:35:00|31189.7|31169.7|31183.2|31163.2|31191.2|31171.2|31178.7|31158.7|0
1663123200000|2022-09-14 02:40:00|31182.7|31162.7|31183.2|31163.2|31185.2|31165.2|31175.7|31155.7|0
1663123500000|2022-09-14 02:45:00|31183.7|31163.7|31196.2|31176.2|31196.7|31176.7|31183.2|31163.2|0
1663123800000|2022-09-14 02:50:00|31197.2|31177.2|31182.2|31162.2|31198.7|31178.7|31182.2|31162.2|0
1663124100000|2022-09-14 02:55:00|31183.7|31163.7|31187.2|31167.2|31191.2|31171.2|31180.7|31160.7|0
1663124400000|2022-09-14 03:00:00|31186.2|31166.2|31186.7|31166.7|31202.7|31182.7|31182.7|31162.7|0
1663124700000|2022-09-14 03:05:00|31186.2|31166.2|31196.2|31176.2|31202.7|31182.7|31186.2|31166.2|0
1663125000000|2022-09-14 03:10:00|31197.2|31177.2|31197.7|31177.7|31200.7|31180.7|31193.2|31173.2|0
1663125300000|2022-09-14 03:15:00|31198.2|31178.2|31188.2|31168.2|31198.2|31178.2|31181.2|31161.2|0
1663125600000|2022-09-14 03:20:00|31188.7|31168.7|31182.7|31162.7|31191.7|31171.7|31175.7|31155.7|0
1663125900000|2022-09-14 03:25:00|31183.2|31163.2|31192.7|31172.7|31197.7|31177.7|31178.7|31158.7|0
1663126200000|2022-09-14 03:30:00|31193.2|31173.2|31187.2|31167.2|31194.7|31174.7|31182.7|31162.7|0
1663126500000|2022-09-14 03:35:00|31187.7|31167.7|31175.7|31155.7|31188.2|31168.2|31166.2|31146.2|0
1663126800000|2022-09-14 03:40:00|31176.2|31156.2|31160.7|31140.7|31178.2|31158.2|31160.2|31140.2|0
1663127100000|2022-09-14 03:45:00|31162.2|31142.2|31162.7|31142.7|31168.7|31148.7|31157.7|31137.7|0
1663127400000|2022-09-14 03:50:00|31163.2|31143.2|31152.7|31132.7|31165.7|31145.7|31151.7|31131.7|0
1663127700000|2022-09-14 03:55:00|31153.2|31133.2|31164.2|31144.2|31164.7|31144.7|31149.2|31129.2|0
1663128000000|2022-09-14 04:00:00|31163.2|31143.2|31170.2|31150.2|31170.7|31150.7|31159.2|31139.2|0
1663128300000|2022-09-14 04:05:00|31172.7|31152.7|31161.7|31141.7|31173.2|31153.2|31160.7|31140.7|0
1663128600000|2022-09-14 04:10:00|31162.7|31142.7|31163.7|31143.7|31170.7|31150.7|31160.2|31140.2|0
1663128900000|2022-09-14 04:15:00|31163.2|31143.2|31160.7|31140.7|31164.7|31144.7|31158.2|31138.2|0
1663129200000|2022-09-14 04:20:00|31160.2|31140.2|31154.7|31134.7|31166.2|31146.2|31151.2|31131.2|0
1663129500000|2022-09-14 04:25:00|31155.2|31135.2|31161.2|31141.2|31165.2|31145.2|31154.2|31134.2|0
1663129800000|2022-09-14 04:30:00|31161.7|31141.7|31184.2|31164.2|31186.2|31166.2|31161.7|31141.7|0
1663130100000|2022-09-14 04:35:00|31184.7|31164.7|31179.2|31159.2|31187.7|31167.7|31174.2|31154.2|0
1663130400000|2022-09-14 04:40:00|31179.7|31159.7|31174.2|31154.2|31181.2|31161.2|31169.7|31149.7|0
1663130700000|2022-09-14 04:45:00|31173.7|31153.7|31160.2|31140.2|31176.2|31156.2|31157.7|31137.7|0
1663131000000|2022-09-14 04:50:00|31160.7|31140.7|31163.7|31143.7|31167.7|31147.7|31160.7|31140.7|0
1663131300000|2022-09-14 04:55:00|31164.2|31144.2|31172.7|31152.7|31175.7|31155.7|31161.2|31141.2|0
1663131600000|2022-09-14 05:00:00|31173.2|31153.2|31169.7|31149.7|31177.7|31157.7|31167.7|31147.7|0
1663131900000|2022-09-14 05:05:00|31170.2|31150.2|31168.2|31148.2|31182.2|31162.2|31165.7|31145.7|0
1663132200000|2022-09-14 05:10:00|31166.7|31146.7|31172.2|31152.2|31179.2|31159.2|31163.7|31143.7|0
1663132500000|2022-09-14 05:15:00|31171.7|31151.7|31171.2|31151.2|31175.2|31155.2|31158.7|31138.7|0
1663132800000|2022-09-14 05:20:00|31171.7|31151.7|31168.2|31148.2|31171.7|31151.7|31164.7|31144.7|0
1663133100000|2022-09-14 05:25:00|31168.7|31148.7|31172.7|31152.7|31174.7|31154.7|31161.7|31141.7|0
1663133400000|2022-09-14 05:30:00|31173.2|31153.2|31185.2|31165.2|31186.7|31166.7|31166.7|31146.7|0
1663133700000|2022-09-14 05:35:00|31184.7|31164.7|31180.2|31160.2|31186.2|31166.2|31174.7|31154.7|0
1663134000000|2022-09-14 05:40:00|31180.7|31160.7|31153.2|31133.2|31181.2|31161.2|31152.7|31132.7|0
1663134300000|2022-09-14 05:45:00|31151.2|31131.2|31137.2|31117.2|31152.7|31132.7|31133.7|31113.7|0
1663134600000|2022-09-14 05:50:00|31140.7|31120.7|31133.7|31113.7|31143.2|31123.2|31123.7|31103.7|0
1663134900000|2022-09-14 05:55:00|31129.7|31109.7|31107.7|31087.7|31134.2|31114.2|31104.7|31084.7|0
1663135200000|2022-09-14 06:00:00|31106.7|31086.7|31086.2|31066.2|31117.7|31097.7|31082.7|31062.7|0
1663135500000|2022-09-14 06:05:00|31086.7|31066.7|31106.2|31086.2|31117.2|31097.2|31084.7|31064.7|0
1663135800000|2022-09-14 06:10:00|31106.7|31086.7|31136.7|31116.7|31137.2|31117.2|31093.2|31073.2|0
1663136100000|2022-09-14 06:15:00|31135.2|31115.2|31133.2|31113.2|31143.2|31123.2|31117.2|31097.2|0
1663136400000|2022-09-14 06:20:00|31133.7|31113.7|31143.7|31123.7|31143.7|31123.7|31123.7|31103.7|0
1663136700000|2022-09-14 06:25:00|31144.7|31124.7|31168.7|31148.7|31176.7|31156.7|31141.7|31121.7|0
1663137000000|2022-09-14 06:30:00|31169.2|31149.2|31174.7|31154.7|31190.7|31170.7|31167.7|31147.7|0
1663137300000|2022-09-14 06:35:00|31174.2|31154.2|31163.2|31143.2|31174.7|31154.7|31160.7|31140.7|0
1663137600000|2022-09-14 06:40:00|31160.7|31140.7|31157.7|31137.7|31174.7|31154.7|31153.7|31133.7|0
1663137900000|2022-09-14 06:45:00|31158.2|31138.2|31156.2|31136.2|31165.2|31145.2|31150.7|31130.7|0
1663138200000|2022-09-14 06:50:00|31155.7|31135.7|31176.7|31156.7|31177.7|31157.7|31155.7|31135.7|0
1663138500000|2022-09-14 06:55:00|31177.7|31157.7|31164.2|31144.2|31185.7|31165.7|31162.7|31142.7|0
1663138800000|2022-09-14 07:00:00|31166.2|31146.2|31211.7|31191.7|31222.7|31202.7|31162.7|31142.7|0
1663139100000|2022-09-14 07:05:00|31212.2|31192.2|31233.2|31213.2|31243.7|31223.7|31212.2|31192.2|0
1663139400000|2022-09-14 07:10:00|31233.7|31213.7|31208.7|31188.7|31235.2|31215.2|31202.7|31182.7|0
1663139700000|2022-09-14 07:15:00|31208.2|31188.2|31143.2|31123.2|31218.7|31198.7|31143.2|31123.2|0
1663140000000|2022-09-14 07:20:00|31144.2|31124.2|31123.2|31103.2|31173.2|31153.2|31118.7|31098.7|0
1663140300000|2022-09-14 07:25:00|31122.2|31102.2|31119.7|31099.7|31138.7|31118.7|31112.7|31092.7|0
1663140600000|2022-09-14 07:30:00|31120.2|31100.2|31177.2|31157.2|31179.2|31159.2|31118.7|31098.7|0
1663140900000|2022-09-14 07:35:00|31177.7|31157.7|31172.2|31152.2|31188.7|31168.7|31162.2|31142.2|0
1663141200000|2022-09-14 07:40:00|31169.7|31149.7|31201.7|31181.7|31203.2|31183.2|31164.2|31144.2|0
1663141500000|2022-09-14 07:45:00|31200.7|31180.7|31190.7|31170.7|31206.7|31186.7|31180.7|31160.7|0
1663141800000|2022-09-14 07:50:00|31191.2|31171.2|31204.7|31184.7|31206.2|31186.2|31180.2|31160.2|0
1663142100000|2022-09-14 07:55:00|31205.2|31185.2|31203.7|31183.7|31219.2|31199.2|31191.7|31171.7|0
1663142400000|2022-09-14 08:00:00|31206.2|31186.2|31230.2|31210.2|31236.7|31216.7|31193.7|31173.7|0
1663142700000|2022-09-14 08:05:00|31229.7|31209.7|31241.2|31221.2|31248.7|31228.7|31222.7|31202.7|0
1663143000000|2022-09-14 08:10:00|31241.7|31221.7|31227.7|31207.7|31251.7|31231.7|31220.7|31200.7|0
1663143300000|2022-09-14 08:15:00|31225.7|31205.7|31227.7|31207.7|31232.2|31212.2|31215.2|31195.2|0
1663143600000|2022-09-14 08:20:00|31228.7|31208.7|31244.2|31224.2|31244.7|31224.7|31217.7|31197.7|0
1663143900000|2022-09-14 08:25:00|31243.2|31223.2|31224.7|31204.7|31243.7|31223.7|31212.7|31192.7|0
1663144200000|2022-09-14 08:30:00|31225.2|31205.2|31274.2|31254.2|31277.7|31257.7|31225.2|31205.2|0
1663144500000|2022-09-14 08:35:00|31273.7|31253.7|31270.7|31250.7|31282.7|31262.7|31268.7|31248.7|0
1663144800000|2022-09-14 08:40:00|31269.2|31249.2|31270.7|31250.7|31275.7|31255.7|31256.2|31236.2|0
1663145100000|2022-09-14 08:45:00|31271.2|31251.2|31237.7|31217.7|31274.2|31254.2|31237.7|31217.7|0
1663145400000|2022-09-14 08:50:00|31238.2|31218.2|31269.7|31249.7|31272.2|31252.2|31229.7|31209.7|0
1663145700000|2022-09-14 08:55:00|31271.2|31251.2|31263.2|31243.2|31280.2|31260.2|31254.7|31234.7|0
1663146000000|2022-09-14 09:00:00|31262.2|31242.2|31248.7|31228.7|31263.2|31243.2|31247.2|31227.2|0
1663146300000|2022-09-14 09:05:00|31249.2|31229.2|31252.2|31232.2|31269.2|31249.2|31246.2|31226.2|0
1663146600000|2022-09-14 09:10:00|31252.7|31232.7|31237.2|31217.2|31253.2|31233.2|31231.2|31211.2|0
1663146900000|2022-09-14 09:15:00|31236.7|31216.7|31249.7|31229.7|31249.7|31229.7|31227.7|31207.7|0
1663147200000|2022-09-14 09:20:00|31249.2|31229.2|31266.2|31246.2|31268.2|31248.2|31249.2|31229.2|0
1663147500000|2022-09-14 09:25:00|31267.2|31247.2|31269.2|31249.2|31271.7|31251.7|31258.7|31238.7|0
1663147800000|2022-09-14 09:30:00|31269.7|31249.7|31240.7|31220.7|31272.7|31252.7|31236.7|31216.7|0
1663148100000|2022-09-14 09:35:00|31240.2|31220.2|31256.2|31236.2|31259.2|31239.2|31235.7|31215.7|0
1663148400000|2022-09-14 09:40:00|31254.7|31234.7|31219.2|31199.2|31256.7|31236.7|31219.2|31199.2|0
1663148700000|2022-09-14 09:45:00|31219.7|31199.7|31222.2|31202.2|31237.2|31217.2|31218.7|31198.7|0
1663149000000|2022-09-14 09:50:00|31222.7|31202.7|31204.7|31184.7|31227.7|31207.7|31203.7|31183.7|0
1663149300000|2022-09-14 09:55:00|31203.7|31183.7|31216.7|31196.7|31223.7|31203.7|31194.7|31174.7|0
1663149600000|2022-09-14 10:00:00|31216.2|31196.2|31222.7|31202.7|31224.7|31204.7|31203.2|31183.2|0
1663149900000|2022-09-14 10:05:00|31222.2|31202.2|31223.7|31203.7|31230.2|31210.2|31209.2|31189.2|0
1663150200000|2022-09-14 10:10:00|31222.2|31202.2|31228.7|31208.7|31236.7|31216.7|31222.2|31202.2|0
1663150500000|2022-09-14 10:15:00|31229.2|31209.2|31231.2|31211.2|31246.7|31226.7|31226.2|31206.2|0
1663150800000|2022-09-14 10:20:00|31231.7|31211.7|31233.2|31213.2|31237.2|31217.2|31225.2|31205.2|0
1663151100000|2022-09-14 10:25:00|31232.7|31212.7|31220.7|31200.7|31235.7|31215.7|31215.2|31195.2|0
1663151400000|2022-09-14 10:30:00|31219.7|31199.7|31213.7|31193.7|31231.2|31211.2|31200.7|31180.7|0
1663151700000|2022-09-14 10:35:00|31214.2|31194.2|31202.2|31182.2|31215.7|31195.7|31202.2|31182.2|0
1663152000000|2022-09-14 10:40:00|31202.7|31182.7|31184.7|31164.7|31211.7|31191.7|31184.7|31164.7|0
1663152300000|2022-09-14 10:45:00|31184.2|31164.2|31195.2|31175.2|31201.7|31181.7|31182.7|31162.7|0
1663152600000|2022-09-14 10:50:00|31194.7|31174.7|31193.7|31173.7|31195.7|31175.7|31177.2|31157.2|0
1663152900000|2022-09-14 10:55:00|31194.2|31174.2|31201.7|31181.7|31212.7|31192.7|31191.2|31171.2|0
1663153200000|2022-09-14 11:00:00|31203.7|31183.7|31199.7|31179.7|31207.7|31187.7|31193.2|31173.2|0
1663153500000|2022-09-14 11:05:00|31199.2|31179.2|31205.7|31185.7|31205.7|31185.7|31190.2|31170.2|0
1663153800000|2022-09-14 11:10:00|31205.2|31185.2|31188.2|31168.2|31210.7|31190.7|31182.7|31162.7|0
1663154100000|2022-09-14 11:15:00|31187.7|31167.7|31169.2|31149.2|31193.2|31173.2|31169.2|31149.2|0
1663154400000|2022-09-14 11:20:00|31170.2|31150.2|31141.2|31121.2|31170.2|31150.2|31141.2|31121.2|0
1663154700000|2022-09-14 11:25:00|31140.7|31120.7|31140.2|31120.2|31160.2|31140.2|31137.2|31117.2|0
1663155000000|2022-09-14 11:30:00|31139.2|31119.2|31132.7|31112.7|31153.7|31133.7|31122.7|31102.7|0
1663155300000|2022-09-14 11:35:00|31132.2|31112.2|31153.2|31133.2|31153.7|31133.7|31131.2|31111.2|0
1663155600000|2022-09-14 11:40:00|31152.7|31132.7|31126.2|31106.2|31154.7|31134.7|31124.2|31104.2|0
1663155900000|2022-09-14 11:45:00|31127.2|31107.2|31099.7|31079.7|31130.2|31110.2|31095.7|31075.7|0
1663156200000|2022-09-14 11:50:00|31099.2|31079.2|31066.2|31046.2|31112.7|31092.7|31064.7|31044.7|0
1663156500000|2022-09-14 11:55:00|31062.2|31042.2|31046.2|31026.2|31071.2|31051.2|31042.7|31022.7|0
1663156800000|2022-09-14 12:00:00|31045.7|31025.7|31048.7|31028.7|31069.2|31049.2|31037.7|31017.7|0
1663157100000|2022-09-14 12:05:00|31047.7|31027.7|31068.2|31048.2|31078.7|31058.7|31045.7|31025.7|0
1663157400000|2022-09-14 12:10:00|31069.2|31049.2|31092.7|31072.7|31093.7|31073.7|31054.7|31034.7|0
1663157700000|2022-09-14 12:15:00|31095.2|31075.2|31123.7|31103.7|31125.2|31105.2|31087.7|31067.7|0
1663158000000|2022-09-14 12:20:00|31126.2|31106.2|31131.2|31111.2|31132.2|31112.2|31116.7|31096.7|0
1663158300000|2022-09-14 12:25:00|31130.7|31110.7|31141.7|31121.7|31141.7|31121.7|31117.7|31097.7|0
1663158600000|2022-09-14 12:30:00|31140.7|31120.7|31109.2|31089.2|31165.7|31145.7|31089.7|31069.7|0
1663158900000|2022-09-14 12:35:00|31109.7|31089.7|31136.2|31116.2|31143.7|31123.7|31107.2|31087.2|0
1663159200000|2022-09-14 12:40:00|31135.2|31115.2|31162.7|31142.7|31170.2|31150.2|31132.7|31112.7|0
1663159500000|2022-09-14 12:45:00|31162.2|31142.2|31123.7|31103.7|31170.2|31150.2|31122.7|31102.7|0
1663159800000|2022-09-14 12:50:00|31122.7|31102.7|31169.2|31149.2|31180.2|31160.2|31120.2|31100.2|0
1663160100000|2022-09-14 12:55:00|31171.7|31151.7|31155.7|31135.7|31178.2|31158.2|31150.7|31130.7|0
1663160400000|2022-09-14 13:00:00|31156.2|31136.2|31160.7|31140.7|31171.7|31151.7|31131.7|31111.7|0
1663160700000|2022-09-14 13:05:00|31159.7|31139.7|31157.7|31137.7|31184.2|31164.2|31151.7|31131.7|0
1663161000000|2022-09-14 13:10:00|31157.2|31137.2|31159.7|31139.7|31173.7|31153.7|31147.7|31127.7|0
1663161300000|2022-09-14 13:15:00|31161.7|31141.7|31163.2|31143.2|31172.7|31152.7|31149.2|31129.2|0
1663161600000|2022-09-14 13:20:00|31164.2|31144.2|31158.7|31138.7|31171.7|31151.7|31135.2|31115.2|0
1663161900000|2022-09-14 13:25:00|31160.2|31140.2|31165.7|31145.7|31165.7|31145.7|31148.7|31128.7|0
1663162200000|2022-09-14 13:30:00|31166.7|31146.7|31084.7|31064.7|31178.7|31158.7|31084.7|31064.7|0
1663162500000|2022-09-14 13:35:00|31085.7|31065.7|31174.7|31154.7|31184.7|31164.7|31085.7|31065.7|0
1663162800000|2022-09-14 13:40:00|31171.2|31151.2|31220.7|31200.7|31220.7|31200.7|31129.7|31109.7|0
1663163100000|2022-09-14 13:45:00|31221.7|31201.7|31187.7|31167.7|31247.7|31227.7|31177.7|31157.7|0
1663163400000|2022-09-14 13:50:00|31187.2|31167.2|31179.7|31159.7|31205.2|31185.2|31151.2|31131.2|0
1663163700000|2022-09-14 13:55:00|31176.7|31156.7|31209.7|31189.7|31209.7|31189.7|31150.7|31130.7|0
1663164000000|2022-09-14 14:00:00|31212.7|31192.7|31159.2|31139.2|31213.7|31193.7|31150.7|31130.7|0
1663164300000|2022-09-14 14:05:00|31158.7|31138.7|31165.2|31145.2|31199.2|31179.2|31128.7|31108.7|0
1663164600000|2022-09-14 14:10:00|31162.2|31142.2|31161.6|31141.6|31203.7|31183.7|31143.9|31123.9|0
1663164900000|2022-09-14 14:15:00|31161.1|31141.1|31127.6|31107.6|31195.6|31175.6|31120.6|31100.6|0
1663165200000|2022-09-14 14:20:00|31134.6|31114.6|31092.1|31072.1|31147.6|31127.6|31080.1|31060.1|0
1663165500000|2022-09-14 14:25:00|31090.6|31070.6|30992.1|30972.1|31106.1|31086.1|30992.1|30972.1|0
1663165800000|2022-09-14 14:30:00|30993.6|30973.6|31078.1|31058.1|31092.6|31072.6|30977.6|30957.6|0
1663166100000|2022-09-14 14:35:00|31086.6|31066.6|31156.6|31136.6|31166.1|31146.1|31086.6|31066.6|0
1663166400000|2022-09-14 14:40:00|31154.6|31134.6|31183.1|31163.1|31202.6|31182.6|31131.1|31111.1|0
1663166700000|2022-09-14 14:45:00|31185.6|31165.6|31168.1|31148.1|31201.6|31181.6|31160.6|31140.6|0
1663167000000|2022-09-14 14:50:00|31169.6|31149.6|31251.6|31231.6|31255.6|31235.6|31164.1|31144.1|0
1663167300000|2022-09-14 14:55:00|31252.1|31232.1|31249.1|31229.1|31252.1|31232.1|31211.6|31191.6|0
1663167600000|2022-09-14 15:00:00|31247.6|31227.6|31219.1|31199.1|31250.1|31230.1|31197.1|31177.1|0
1663167900000|2022-09-14 15:05:00|31223.6|31203.6|31263.6|31243.6|31268.6|31248.6|31200.1|31180.1|0
1663168200000|2022-09-14 15:10:00|31267.6|31247.6|31240.6|31220.6|31290.1|31270.1|31238.6|31218.6|0
1663168500000|2022-09-14 15:15:00|31246.1|31226.1|31214.1|31194.1|31253.1|31233.1|31202.6|31182.6|0
1663168800000|2022-09-14 15:20:00|31215.6|31195.6|31200.6|31180.6|31224.1|31204.1|31185.6|31165.6|0
1663169100000|2022-09-14 15:25:00|31196.6|31176.6|31178.1|31158.1|31212.1|31192.1|31176.6|31156.6|0
1663169400000|2022-09-14 15:30:00|31179.6|31159.6|31178.1|31158.1|31208.1|31188.1|31163.1|31143.1|0
1663169700000|2022-09-14 15:35:00|31177.6|31157.6|31202.6|31182.6|31213.6|31193.6|31167.1|31147.1|0
1663170000000|2022-09-14 15:40:00|31207.6|31187.6|31238.1|31218.1|31243.1|31223.1|31200.6|31180.6|0
1663170300000|2022-09-14 15:45:00|31237.1|31217.1|31218.1|31198.1|31253.6|31233.6|31217.1|31197.1|0
1663170600000|2022-09-14 15:50:00|31222.6|31202.6|31231.1|31211.1|31231.6|31211.6|31186.6|31166.6|0
1663170900000|2022-09-14 15:55:00|31232.1|31212.1|31193.6|31173.6|31238.1|31218.1|31190.6|31170.6|0
1663171200000|2022-09-14 16:00:00|31195.6|31175.6|31168.1|31148.1|31204.6|31184.6|31160.1|31140.1|0
1663171500000|2022-09-14 16:05:00|31167.6|31147.6|31166.1|31146.1|31173.6|31153.6|31143.1|31123.1|0
1663171800000|2022-09-14 16:10:00|31161.1|31141.1|31190.1|31170.1|31191.6|31171.6|31140.1|31120.1|0
1663172100000|2022-09-14 16:15:00|31192.1|31172.1|31179.6|31159.6|31196.1|31176.1|31171.1|31151.1|0
1663172400000|2022-09-14 16:20:00|31184.1|31164.1|31185.6|31165.6|31189.1|31169.1|31156.1|31136.1|0
1663172700000|2022-09-14 16:25:00|31184.1|31164.1|31151.6|31131.6|31196.1|31176.1|31139.1|31119.1|0
1663173000000|2022-09-14 16:30:00|31153.6|31133.6|31147.1|31127.1|31174.6|31154.6|31128.6|31108.6|0
1663173300000|2022-09-14 16:35:00|31144.6|31124.6|31186.6|31166.6|31197.6|31177.6|31133.6|31113.6|0
1663173600000|2022-09-14 16:40:00|31182.8|31162.8|31223.8|31203.8|31229.8|31209.8|31181.8|31161.8|0
1663173900000|2022-09-14 16:45:00|31225.3|31205.3|31203.3|31183.3|31226.8|31206.8|31183.3|31163.3|0
1663174200000|2022-09-14 16:50:00|31201.8|31181.8|31230.3|31210.3|31236.3|31216.3|31198.8|31178.8|0
1663174500000|2022-09-14 16:55:00|31230.8|31210.8|31211.3|31191.3|31231.8|31211.8|31191.3|31171.3|0
1663174800000|2022-09-14 17:00:00|31210.8|31190.8|31203.3|31183.3|31238.3|31218.3|31199.8|31179.8|0
1663175100000|2022-09-14 17:05:00|31202.8|31182.8|31192.8|31172.8|31209.8|31189.8|31173.8|31153.8|0
1663175400000|2022-09-14 17:10:00|31190.8|31170.8|31211.8|31191.8|31219.3|31199.3|31189.3|31169.3|0
1663175700000|2022-09-14 17:15:00|31214.3|31194.3|31206.8|31186.8|31232.8|31212.8|31192.8|31172.8|0
1663176000000|2022-09-14 17:20:00|31206.3|31186.3|31187.3|31167.3|31216.3|31196.3|31182.3|31162.3|0
1663176300000|2022-09-14 17:25:00|31186.8|31166.8|31185.3|31165.3|31187.8|31167.8|31164.8|31144.8|0
1663176600000|2022-09-14 17:30:00|31184.8|31164.8|31179.8|31159.8|31199.3|31179.3|31165.3|31145.3|0
1663176900000|2022-09-14 17:35:00|31177.8|31157.8|31144.3|31124.3|31182.8|31162.8|31142.8|31122.8|0
1663177200000|2022-09-14 17:40:00|31142.3|31122.3|31142.3|31122.3|31149.8|31129.8|31127.3|31107.3|0
1663177500000|2022-09-14 17:45:00|31141.8|31121.8|31039.3|31019.3|31142.8|31122.8|31015.3|30995.3|0
1663177800000|2022-09-14 17:50:00|31035.3|31015.3|31089.3|31069.3|31090.3|31070.3|31035.3|31015.3|0
1663178100000|2022-09-14 17:55:00|31087.8|31067.8|31051.3|31031.3|31087.8|31067.8|31037.3|31017.3|0
1663178400000|2022-09-14 18:00:00|31049.3|31029.3|31001.8|30981.8|31064.3|31044.3|30992.8|30972.8|0
1663178700000|2022-09-14 18:05:00|31000.8|30980.8|31028.8|31008.8|31050.8|31030.8|30995.8|30975.8|0
1663179000000|2022-09-14 18:10:00|31026.8|31006.8|31038.8|31018.8|31041.8|31021.8|30996.3|30976.3|0
1663179300000|2022-09-14 18:15:00|31036.3|31016.3|31053.8|31033.8|31053.8|31033.8|31016.8|30996.8|0
1663179600000|2022-09-14 18:20:00|31053.3|31033.3|31051.3|31031.3|31063.8|31043.8|31039.3|31019.3|0
1663179900000|2022-09-14 18:25:00|31048.3|31028.3|31047.3|31027.3|31059.8|31039.8|31033.8|31013.8|0
1663180200000|2022-09-14 18:30:00|31045.8|31025.8|31085.8|31065.8|31092.8|31072.8|31044.3|31024.3|0
1663180500000|2022-09-14 18:35:00|31085.3|31065.3|31088.3|31068.3|31096.3|31076.3|31069.3|31049.3|0
1663180800000|2022-09-14 18:40:00|31088.8|31068.8|31051.8|31031.8|31098.8|31078.8|31046.8|31026.8|0
1663181100000|2022-09-14 18:45:00|31046.8|31026.8|31061.3|31041.3|31067.3|31047.3|31022.3|31002.3|0
1663181400000|2022-09-14 18:50:00|31060.8|31040.8|31013.8|30993.8|31077.8|31057.8|31006.3|30986.3|0
1663181700000|2022-09-14 18:55:00|31012.3|30992.3|31006.8|30986.8|31037.8|31017.8|30992.3|30972.3|0
1663182000000|2022-09-14 19:00:00|31006.3|30986.3|31002.8|30982.8|31032.8|31012.8|30988.3|30968.3|0
1663182300000|2022-09-14 19:05:00|31003.3|30983.3|31050.8|31030.8|31050.8|31030.8|31003.3|30983.3|0
1663182600000|2022-09-14 19:10:00|31047.3|31027.3|30967.8|30947.8|31050.3|31030.3|30967.8|30947.8|0
1663182900000|2022-09-14 19:15:00|30966.3|30946.3|30937.8|30917.8|30969.3|30949.3|30899.3|30879.3|0
1663183200000|2022-09-14 19:20:00|30938.8|30918.8|30961.7|30941.7|30985.2|30965.2|30922.8|30902.8|0
1663183500000|2022-09-14 19:25:00|30959.7|30939.7|30964.7|30944.7|30969.2|30949.2|30923.7|30903.7|0
1663183800000|2022-09-14 19:30:00|30962.2|30942.2|30961.7|30941.7|30962.2|30942.2|30892.7|30872.7|0
1663184100000|2022-09-14 19:35:00|30960.2|30940.2|30975.2|30955.2|30980.2|30960.2|30937.7|30917.7|0
1663184400000|2022-09-14 19:40:00|30971.7|30951.7|31023.7|31003.7|31039.7|31019.7|30957.2|30937.2|0
1663184700000|2022-09-14 19:45:00|31024.2|31004.2|31048.7|31028.7|31059.7|31039.7|31007.2|30987.2|0
1663185000000|2022-09-14 19:50:00|31060.2|31040.2|31128.7|31108.7|31133.2|31113.2|31051.2|31031.2|0
1663185300000|2022-09-14 19:55:00|31123.7|31103.7|31145.7|31125.7|31164.7|31144.7|31091.7|31071.7|0
1663185600000|2022-09-14 20:00:00|31141.8|31121.8|31149.8|31129.8|31156.3|31136.3|31131.3|31111.3|0
1663185900000|2022-09-14 20:05:00|31148.3|31128.3|31126.3|31106.3|31154.3|31134.3|31122.3|31102.3|0
1663186200000|2022-09-14 20:10:00|31127.8|31107.8|31134.3|31114.3|31138.8|31118.8|31122.8|31102.8|0
1663186500000|2022-09-14 20:15:00|31131.8|31111.8|31147.3|31127.3|31151.3|31131.3|31131.8|31111.8|0
1663186800000|2022-09-14 20:20:00|31146.8|31126.8|31176.8|31156.8|31186.8|31166.8|31146.8|31126.8|0
1663187100000|2022-09-14 20:25:00|31175.8|31155.8|31182.8|31162.8|31183.8|31163.8|31173.3|31153.3|0
1663187400000|2022-09-14 20:30:00|31183.3|31163.3|31186.8|31166.8|31194.3|31174.3|31180.8|31160.8|0
1663187700000|2022-09-14 20:35:00|31183.8|31163.8|31199.8|31179.8|31199.8|31179.8|31181.8|31161.8|0
1663188000000|2022-09-14 20:40:00|31198.3|31178.3|31193.8|31173.8|31198.8|31178.8|31189.3|31169.3|0
1663188300000|2022-09-14 20:45:00|31193.3|31173.3|31209.8|31189.8|31210.3|31190.3|31189.8|31169.8|0
1663188600000|2022-09-14 20:50:00|31209.3|31189.3|31203.8|31183.8|31211.8|31191.8|31199.8|31179.8|0
1663188900000|2022-09-14 20:55:00|31203.3|31183.3|31195.8|31175.8|31205.3|31185.3|31195.8|31175.8|0
1663189200000|2022-09-14 21:00:00|31194.4|31174.4|31199.2|31179.2|31199.9|31179.9|31194.4|31174.4|0
1663189500000|2022-09-14 21:05:00|31199.5|31179.5|31201.1|31181.1|31201.1|31181.1|31198|31178|0
1663189800000|2022-09-14 21:10:00|31200|31180|31201.2|31181.2|31204.2|31184.2|31199.7|31179.7|0
1663190100000|2022-09-14 21:15:00|31201.7|31181.7|31201.5|31181.5|31205.3|31185.3|31198.7|31178.7|0
1663190400000|2022-09-14 21:20:00|31201.3|31181.3|31204.9|31184.9|31204.9|31184.9|31201.3|31181.3|0
1663190700000|2022-09-14 21:25:00|31204.8|31184.8|31204.8|31184.8|31204.8|31184.8|31204.4|31184.4|0
1663191000000|2022-09-14 21:30:00|31205|31185|31206.5|31186.5|31209.4|31189.4|31203.1|31183.1|0
1663191300000|2022-09-14 21:35:00|31206.8|31186.8|31204.9|31184.9|31207.1|31187.1|31202.2|31182.2|0
1663191600000|2022-09-14 21:40:00|31205.3|31185.3|31205.3|31185.3|31206|31186|31205|31185|0
1663191900000|2022-09-14 21:45:00|31204.6|31184.6|31202.5|31182.5|31205.3|31185.3|31202.5|31182.5|0
1663192200000|2022-09-14 21:50:00|31203|31183|31202.8|31182.8|31205.4|31185.4|31202.1|31182.1|0
1663192500000|2022-09-14 21:55:00|31202.3|31182.3|31206.2|31186.2|31208.3|31188.3|31202.3|31182.3|0
1663192800000|2022-09-14 22:00:00|31186.8|31166.8|31176.8|31156.8|31186.8|31166.8|31166.3|31146.3|0
1663193100000|2022-09-14 22:05:00|31176.3|31156.3|31182.3|31162.3|31186.3|31166.3|31171.8|31151.8|0
1663193400000|2022-09-14 22:10:00|31182.8|31162.8|31180.3|31160.3|31187.3|31167.3|31179.8|31159.8|0
1663193700000|2022-09-14 22:15:00|31183.8|31163.8|31194.3|31174.3|31194.3|31174.3|31183.3|31163.3|0
1663194000000|2022-09-14 22:20:00|31195.8|31175.8|31180.8|31160.8|31203.3|31183.3|31175.8|31155.8|0
1663194300000|2022-09-14 22:25:00|31181.3|31161.3|31183.8|31163.8|31186.3|31166.3|31180.8|31160.8|0
1663194600000|2022-09-14 22:30:00|31181.8|31161.8|31187.8|31167.8|31190.8|31170.8|31173.8|31153.8|0
1663194900000|2022-09-14 22:35:00|31184.8|31164.8|31193.3|31173.3|31195.8|31175.8|31178.8|31158.8|0
1663195200000|2022-09-14 22:40:00|31192.8|31172.8|31209.3|31189.3|31209.3|31189.3|31186.3|31166.3|0
1663195500000|2022-09-14 22:45:00|31209.8|31189.8|31207.8|31187.8|31216.3|31196.3|31207.8|31187.8|0
1663195800000|2022-09-14 22:50:00|31207.3|31187.3|31197.8|31177.8|31208.3|31188.3|31196.3|31176.3|0
1663196100000|2022-09-14 22:55:00|31195.3|31175.3|31199.8|31179.8|31199.8|31179.8|31192.3|31172.3|0
1663196400000|2022-09-14 23:00:00|31199.3|31179.3|31190.8|31170.8|31199.3|31179.3|31188.8|31168.8|0
1663196700000|2022-09-14 23:05:00|31190.3|31170.3|31182.8|31162.8|31191.8|31171.8|31176.8|31156.8|0
1663197000000|2022-09-14 23:10:00|31182.3|31162.3|31188.8|31168.8|31189.8|31169.8|31179.8|31159.8|0
1663197300000|2022-09-14 23:15:00|31182.8|31162.8|31184.8|31164.8|31185.3|31165.3|31178.8|31158.8|0
1663197600000|2022-09-14 23:20:00|31185.3|31165.3|31183.8|31163.8|31187.8|31167.8|31181.8|31161.8|0
1663197900000|2022-09-14 23:25:00|31183.3|31163.3|31168.8|31148.8|31183.8|31163.8|31164.8|31144.8|0
1663198200000|2022-09-14 23:30:00|31168.3|31148.3|31175.3|31155.3|31188.3|31168.3|31166.8|31146.8|0
1663198500000|2022-09-14 23:35:00|31174.8|31154.8|31174.3|31154.3|31178.3|31158.3|31169.8|31149.8|0
1663198800000|2022-09-14 23:40:00|31174.8|31154.8|31176.3|31156.3|31178.3|31158.3|31171.8|31151.8|0
1663199100000|2022-09-14 23:45:00|31176.8|31156.8|31160.3|31140.3|31179.3|31159.3|31160.3|31140.3|0
1663199400000|2022-09-14 23:50:00|31159.8|31139.8|31172.3|31152.3|31178.8|31158.8|31159.3|31139.3|0
1663199700000|2022-09-14 23:55:00|31171.3|31151.3|31175.3|31155.3|31182.8|31162.8|31167.3|31147.3|0
1663200000000|2022-09-15 00:00:00|31172.3|31152.3|31157.8|31137.8|31175.8|31155.8|31148.8|31128.8|0
1663200300000|2022-09-15 00:05:00|31159.8|31139.8|31162.8|31142.8|31166.3|31146.3|31153.8|31133.8|0
1663200600000|2022-09-15 00:10:00|31161.8|31141.8|31163.3|31143.3|31168.8|31148.8|31158.3|31138.3|0
1663200900000|2022-09-15 00:15:00|31162.8|31142.8|31163.3|31143.3|31175.3|31155.3|31146.8|31126.8|0
1663201200000|2022-09-15 00:20:00|31163.8|31143.8|31164.3|31144.3|31164.3|31144.3|31156.3|31136.3|0
1663201500000|2022-09-15 00:25:00|31163.8|31143.8|31160.3|31140.3|31165.8|31145.8|31150.8|31130.8|0
1663201800000|2022-09-15 00:30:00|31160.8|31140.8|31156.3|31136.3|31160.8|31140.8|31147.3|31127.3|0
1663202100000|2022-09-15 00:35:00|31155.8|31135.8|31163.3|31143.3|31165.8|31145.8|31153.3|31133.3|0
1663202400000|2022-09-15 00:40:00|31163.8|31143.8|31170.8|31150.8|31171.8|31151.8|31162.3|31142.3|0
1663202700000|2022-09-15 00:45:00|31171.3|31151.3|31169.8|31149.8|31174.8|31154.8|31167.3|31147.3|0
1663203000000|2022-09-15 00:50:00|31170.3|31150.3|31177.8|31157.8|31177.8|31157.8|31163.8|31143.8|0
1663203300000|2022-09-15 00:55:00|31177.3|31157.3|31177.8|31157.8|31183.3|31163.3|31174.8|31154.8|0
1663203600000|2022-09-15 01:00:00|31178.3|31158.3|31162.8|31142.8|31178.3|31158.3|31157.8|31137.8|0
1663203900000|2022-09-15 01:05:00|31161.3|31141.3|31154.8|31134.8|31163.8|31143.8|31142.8|31122.8|0
1663204200000|2022-09-15 01:10:00|31155.3|31135.3|31165.8|31145.8|31171.3|31151.3|31155.3|31135.3|0
1663204500000|2022-09-15 01:15:00|31164.8|31144.8|31149.8|31129.8|31170.3|31150.3|31148.3|31128.3|0
1663204800000|2022-09-15 01:20:00|31150.3|31130.3|31137.8|31117.8|31150.8|31130.8|31130.3|31110.3|0
1663205100000|2022-09-15 01:25:00|31138.3|31118.3|31153.8|31133.8|31154.3|31134.3|31134.8|31114.8|0
1663205400000|2022-09-15 01:30:00|31154.3|31134.3|31176.3|31156.3|31183.3|31163.3|31149.8|31129.8|0
1663205700000|2022-09-15 01:35:00|31176.8|31156.8|31170.3|31150.3|31179.8|31159.8|31162.8|31142.8|0
1663206000000|2022-09-15 01:40:00|31170.8|31150.8|31176.3|31156.3|31182.8|31162.8|31170.8|31150.8|0
1663206300000|2022-09-15 01:45:00|31176.8|31156.8|31183.8|31163.8|31184.8|31164.8|31173.3|31153.3|0
1663206600000|2022-09-15 01:50:00|31184.3|31164.3|31200.8|31180.8|31202.8|31182.8|31178.3|31158.3|0
1663206900000|2022-09-15 01:55:00|31201.3|31181.3|31217.8|31197.8|31218.8|31198.8|31197.8|31177.8|0
1663207200000|2022-09-15 02:00:00|31216.8|31196.8|31212.8|31192.8|31221.3|31201.3|31210.8|31190.8|0
1663207500000|2022-09-15 02:05:00|31212.3|31192.3|31212.8|31192.8|31214.8|31194.8|31203.8|31183.8|0
1663207800000|2022-09-15 02:10:00|31211.3|31191.3|31204.3|31184.3|31212.8|31192.8|31203.8|31183.8|0
1663208100000|2022-09-15 02:15:00|31204.8|31184.8|31200.8|31180.8|31205.3|31185.3|31197.3|31177.3|0
1663208400000|2022-09-15 02:20:00|31200.3|31180.3|31201.8|31181.8|31204.3|31184.3|31197.8|31177.8|0
1663208700000|2022-09-15 02:25:00|31201.3|31181.3|31207.8|31187.8|31210.3|31190.3|31194.8|31174.8|0
1663209000000|2022-09-15 02:30:00|31207.3|31187.3|31203.8|31183.8|31213.8|31193.8|31203.8|31183.8|0
1663209300000|2022-09-15 02:35:00|31203.3|31183.3|31190.3|31170.3|31205.3|31185.3|31190.3|31170.3|0
1663209600000|2022-09-15 02:40:00|31189.8|31169.8|31195.8|31175.8|31200.8|31180.8|31188.3|31168.3|0
1663209900000|2022-09-15 02:45:00|31197.3|31177.3|31189.8|31169.8|31198.3|31178.3|31186.3|31166.3|0
1663210200000|2022-09-15 02:50:00|31190.3|31170.3|31186.8|31166.8|31197.8|31177.8|31186.8|31166.8|0
1663210500000|2022-09-15 02:55:00|31184.8|31164.8|31196.8|31176.8|31197.3|31177.3|31183.8|31163.8|0
1663210800000|2022-09-15 03:00:00|31197.8|31177.8|31185.3|31165.3|31198.3|31178.3|31184.8|31164.8|0
1663211100000|2022-09-15 03:05:00|31185.8|31165.8|31199.8|31179.8|31199.8|31179.8|31185.8|31165.8|0
1663211400000|2022-09-15 03:10:00|31200.3|31180.3|31198.8|31178.8|31202.8|31182.8|31196.3|31176.3|0
1663211700000|2022-09-15 03:15:00|31198.3|31178.3|31197.3|31177.3|31198.3|31178.3|31192.3|31172.3|0
1663212000000|2022-09-15 03:20:00|31196.8|31176.8|31206.8|31186.8|31206.8|31186.8|31196.8|31176.8|0
1663212300000|2022-09-15 03:25:00|31207.3|31187.3|31200.3|31180.3|31210.8|31190.8|31199.8|31179.8|0
1663212600000|2022-09-15 03:30:00|31200.8|31180.8|31191.3|31171.3|31202.8|31182.8|31191.3|31171.3|0
1663212900000|2022-09-15 03:35:00|31191.8|31171.8|31185.8|31165.8|31191.8|31171.8|31185.8|31165.8|0
1663213200000|2022-09-15 03:40:00|31186.3|31166.3|31181.8|31161.8|31190.3|31170.3|31181.8|31161.8|0
1663213500000|2022-09-15 03:45:00|31182.3|31162.3|31186.3|31166.3|31188.8|31168.8|31181.8|31161.8|0
1663213800000|2022-09-15 03:50:00|31185.8|31165.8|31175.8|31155.8|31186.3|31166.3|31168.8|31148.8|0
1663214100000|2022-09-15 03:55:00|31176.3|31156.3|31172.3|31152.3|31176.3|31156.3|31168.3|31148.3|0
1663214400000|2022-09-15 04:00:00|31171.8|31151.8|31167.8|31147.8|31175.8|31155.8|31166.8|31146.8|0
1663214700000|2022-09-15 04:05:00|31167.3|31147.3|31165.3|31145.3|31171.3|31151.3|31162.8|31142.8|0
1663215000000|2022-09-15 04:10:00|31165.8|31145.8|31170.3|31150.3|31170.8|31150.8|31162.8|31142.8|0
1663215300000|2022-09-15 04:15:00|31170.8|31150.8|31175.8|31155.8|31178.8|31158.8|31170.8|31150.8|0
1663215600000|2022-09-15 04:20:00|31176.3|31156.3|31163.8|31143.8|31176.3|31156.3|31162.8|31142.8|0
1663215900000|2022-09-15 04:25:00|31164.3|31144.3|31161.8|31141.8|31167.8|31147.8|31161.8|31141.8|0
1663216200000|2022-09-15 04:30:00|31162.3|31142.3|31157.8|31137.8|31165.8|31145.8|31150.8|31130.8|0
1663216500000|2022-09-15 04:35:00|31158.3|31138.3|31157.3|31137.3|31166.8|31146.8|31153.3|31133.3|0
1663216800000|2022-09-15 04:40:00|31157.8|31137.8|31164.8|31144.8|31167.3|31147.3|31155.8|31135.8|0
1663217100000|2022-09-15 04:45:00|31165.3|31145.3|31165.3|31145.3|31170.3|31150.3|31164.3|31144.3|0
1663217400000|2022-09-15 04:50:00|31165.8|31145.8|31170.8|31150.8|31174.8|31154.8|31165.8|31145.8|0
1663217700000|2022-09-15 04:55:00|31170.3|31150.3|31163.3|31143.3|31170.3|31150.3|31161.8|31141.8|0
1663218000000|2022-09-15 05:00:00|31164.3|31144.3|31158.3|31138.3|31166.8|31146.8|31155.8|31135.8|0
1663218300000|2022-09-15 05:05:00|31157.8|31137.8|31157.8|31137.8|31160.3|31140.3|31149.8|31129.8|0
1663218600000|2022-09-15 05:10:00|31157.3|31137.3|31152.3|31132.3|31160.3|31140.3|31150.8|31130.8|0
1663218900000|2022-09-15 05:15:00|31151.8|31131.8|31153.8|31133.8|31153.8|31133.8|31142.3|31122.3|0
1663219200000|2022-09-15 05:20:00|31153.3|31133.3|31165.3|31145.3|31165.8|31145.8|31153.3|31133.3|0
1663219500000|2022-09-15 05:25:00|31165.8|31145.8|31151.3|31131.3|31166.3|31146.3|31150.3|31130.3|0
1663219800000|2022-09-15 05:30:00|31151.8|31131.8|31149.8|31129.8|31165.3|31145.3|31149.8|31129.8|0
1663220100000|2022-09-15 05:35:00|31150.3|31130.3|31144.8|31124.8|31150.3|31130.3|31139.3|31119.3|0
1663220400000|2022-09-15 05:40:00|31145.3|31125.3|31137.3|31117.3|31148.3|31128.3|31133.8|31113.8|0
1663220700000|2022-09-15 05:45:00|31137.8|31117.8|31152.8|31132.8|31155.3|31135.3|31137.3|31117.3|0
1663221000000|2022-09-15 05:50:00|31154.3|31134.3|31147.8|31127.8|31159.3|31139.3|31147.3|31127.3|0
1663221300000|2022-09-15 05:55:00|31148.3|31128.3|31148.3|31128.3|31150.8|31130.8|31139.3|31119.3|0
1663221600000|2022-09-15 06:00:00|31150.8|31130.8|31166.8|31146.8|31169.8|31149.8|31131.8|31111.8|0
1663221900000|2022-09-15 06:05:00|31167.3|31147.3|31162.3|31142.3|31170.8|31150.8|31153.3|31133.3|0
1663222200000|2022-09-15 06:10:00|31161.8|31141.8|31165.8|31145.8|31165.8|31145.8|31154.8|31134.8|0
1663222500000|2022-09-15 06:15:00|31166.3|31146.3|31155.8|31135.8|31167.8|31147.8|31152.8|31132.8|0
1663222800000|2022-09-15 06:20:00|31156.3|31136.3|31157.3|31137.3|31161.3|31141.3|31150.3|31130.3|0
1663223100000|2022-09-15 06:25:00|31157.8|31137.8|31176.8|31156.8|31177.3|31157.3|31157.8|31137.8|0
1663223400000|2022-09-15 06:30:00|31175.8|31155.8|31157.3|31137.3|31175.8|31155.8|31154.8|31134.8|0
1663223700000|2022-09-15 06:35:00|31156.8|31136.8|31147.3|31127.3|31159.3|31139.3|31143.8|31123.8|0
1663224000000|2022-09-15 06:40:00|31147.8|31127.8|31159.8|31139.8|31161.8|31141.8|31142.8|31122.8|0
1663224300000|2022-09-15 06:45:00|31160.3|31140.3|31166.3|31146.3|31171.3|31151.3|31160.3|31140.3|0
1663224600000|2022-09-15 06:50:00|31165.8|31145.8|31166.3|31146.3|31167.8|31147.8|31160.3|31140.3|0
1663224900000|2022-09-15 06:55:00|31166.8|31146.8|31158.8|31138.8|31166.8|31146.8|31153.8|31133.8|0
1663225200000|2022-09-15 07:00:00|31158.3|31138.3|31169.3|31149.3|31174.3|31154.3|31144.3|31124.3|0
1663225500000|2022-09-15 07:05:00|31169.8|31149.8|31192.3|31172.3|31195.3|31175.3|31169.8|31149.8|0
1663225800000|2022-09-15 07:10:00|31194.3|31174.3|31180.8|31160.8|31194.3|31174.3|31178.8|31158.8|0
1663226100000|2022-09-15 07:15:00|31181.8|31161.8|31195.3|31175.3|31198.3|31178.3|31180.3|31160.3|0
1663226400000|2022-09-15 07:20:00|31196.3|31176.3|31202.8|31182.8|31205.8|31185.8|31191.8|31171.8|0
1663226700000|2022-09-15 07:25:00|31200.8|31180.8|31204.3|31184.3|31218.8|31198.8|31200.3|31180.3|0
1663227000000|2022-09-15 07:30:00|31204.8|31184.8|31204.3|31184.3|31210.8|31190.8|31192.8|31172.8|0
1663227300000|2022-09-15 07:35:00|31202.3|31182.3|31191.8|31171.8|31203.8|31183.8|31183.8|31163.8|0
1663227600000|2022-09-15 07:40:00|31191.3|31171.3|31184.3|31164.3|31197.3|31177.3|31183.8|31163.8|0
1663227900000|2022-09-15 07:45:00|31185.8|31165.8|31215.3|31195.3|31219.8|31199.8|31185.8|31165.8|0
1663228200000|2022-09-15 07:50:00|31214.3|31194.3|31216.8|31196.8|31227.3|31207.3|31207.3|31187.3|0
1663228500000|2022-09-15 07:55:00|31222.8|31202.8|31214.8|31194.8|31224.3|31204.3|31205.8|31185.8|0
1663228800000|2022-09-15 08:00:00|31216.3|31196.3|31214.8|31194.8|31240.8|31220.8|31210.8|31190.8|0
1663229100000|2022-09-15 08:05:00|31216.8|31196.8|31213.3|31193.3|31227.8|31207.8|31205.8|31185.8|0
1663229400000|2022-09-15 08:10:00|31212.8|31192.8|31186.8|31166.8|31212.8|31192.8|31186.8|31166.8|0
1663229700000|2022-09-15 08:15:00|31187.3|31167.3|31171.8|31151.8|31187.3|31167.3|31170.3|31150.3|0
1663230000000|2022-09-15 08:20:00|31171.3|31151.3|31179.3|31159.3|31186.8|31166.8|31165.8|31145.8|0
1663230300000|2022-09-15 08:25:00|31178.8|31158.8|31174.3|31154.3|31181.3|31161.3|31169.8|31149.8|0
1663230600000|2022-09-15 08:30:00|31174.8|31154.8|31180.3|31160.3|31181.8|31161.8|31166.8|31146.8|0
1663230900000|2022-09-15 08:35:00|31180.8|31160.8|31180.3|31160.3|31183.3|31163.3|31169.3|31149.3|0
1663231200000|2022-09-15 08:40:00|31179.8|31159.8|31166.8|31146.8|31183.8|31163.8|31163.3|31143.3|0
1663231500000|2022-09-15 08:45:00|31166.3|31146.3|31156.3|31136.3|31166.3|31146.3|31152.3|31132.3|0
1663231800000|2022-09-15 08:50:00|31155.3|31135.3|31171.8|31151.8|31174.3|31154.3|31153.3|31133.3|0
1663232100000|2022-09-15 08:55:00|31171.3|31151.3|31188.8|31168.8|31189.8|31169.8|31167.3|31147.3|0
1663232400000|2022-09-15 09:00:00|31189.3|31169.3|31191.8|31171.8|31193.8|31173.8|31161.8|31141.8|0
1663232700000|2022-09-15 09:05:00|31187.3|31167.3|31197.3|31177.3|31202.8|31182.8|31181.8|31161.8|0
1663233000000|2022-09-15 09:10:00|31196.8|31176.8|31188.3|31168.3|31204.8|31184.8|31184.3|31164.3|0
1663233300000|2022-09-15 09:15:00|31188.8|31168.8|31192.3|31172.3|31195.8|31175.8|31177.8|31157.8|0
1663233600000|2022-09-15 09:20:00|31190.8|31170.8|31193.8|31173.8|31195.3|31175.3|31184.3|31164.3|0
1663233900000|2022-09-15 09:25:00|31195.8|31175.8|31191.8|31171.8|31195.8|31175.8|31186.3|31166.3|0
1663234200000|2022-09-15 09:30:00|31188.3|31168.3|31221.3|31201.3|31221.8|31201.8|31188.3|31168.3|0
1663234500000|2022-09-15 09:35:00|31220.8|31200.8|31221.8|31201.8|31222.8|31202.8|31215.3|31195.3|0
1663234800000|2022-09-15 09:40:00|31222.3|31202.3|31220.8|31200.8|31226.8|31206.8|31217.8|31197.8|0
1663235100000|2022-09-15 09:45:00|31220.3|31200.3|31218.8|31198.8|31224.8|31204.8|31218.8|31198.8|0
1663235400000|2022-09-15 09:50:00|31218.3|31198.3|31203.8|31183.8|31224.3|31204.3|31203.8|31183.8|0
1663235700000|2022-09-15 09:55:00|31204.8|31184.8|31199.8|31179.8|31208.3|31188.3|31197.8|31177.8|0
1663236000000|2022-09-15 10:00:00|31200.3|31180.3|31198.8|31178.8|31212.3|31192.3|31196.8|31176.8|0
1663236300000|2022-09-15 10:05:00|31199.3|31179.3|31203.8|31183.8|31209.8|31189.8|31195.3|31175.3|0
1663236600000|2022-09-15 10:10:00|31203.3|31183.3|31204.3|31184.3|31212.3|31192.3|31200.8|31180.8|0
1663236900000|2022-09-15 10:15:00|31203.8|31183.8|31203.8|31183.8|31206.8|31186.8|31200.8|31180.8|0
1663237200000|2022-09-15 10:20:00|31201.8|31181.8|31182.8|31162.8|31201.8|31181.8|31182.8|31162.8|0
1663237500000|2022-09-15 10:25:00|31183.3|31163.3|31175.8|31155.8|31188.3|31168.3|31172.3|31152.3|0
1663237800000|2022-09-15 10:30:00|31174.8|31154.8|31141.8|31121.8|31174.8|31154.8|31135.3|31115.3|0
1663238100000|2022-09-15 10:35:00|31141.3|31121.3|31113.3|31093.3|31141.3|31121.3|31097.3|31077.3|0
1663238400000|2022-09-15 10:40:00|31113.8|31093.8|31080.8|31060.8|31113.8|31093.8|31065.8|31045.8|0
1663238700000|2022-09-15 10:45:00|31081.8|31061.8|31097.8|31077.8|31103.8|31083.8|31080.8|31060.8|0
1663239000000|2022-09-15 10:50:00|31097.3|31077.3|31106.8|31086.8|31110.8|31090.8|31091.8|31071.8|0
1663239300000|2022-09-15 10:55:00|31107.3|31087.3|31108.8|31088.8|31110.3|31090.3|31092.8|31072.8|0
1663239600000|2022-09-15 11:00:00|31108.3|31088.3|31102.3|31082.3|31120.8|31100.8|31096.8|31076.8|0
1663239900000|2022-09-15 11:05:00|31100.3|31080.3|31101.8|31081.8|31114.8|31094.8|31097.8|31077.8|0
1663240200000|2022-09-15 11:10:00|31102.3|31082.3|31135.8|31115.8|31136.8|31116.8|31099.8|31079.8|0
1663240500000|2022-09-15 11:15:00|31136.8|31116.8|31144.3|31124.3|31147.8|31127.8|31132.8|31112.8|0
1663240800000|2022-09-15 11:20:00|31144.8|31124.8|31168.8|31148.8|31170.3|31150.3|31143.3|31123.3|0
1663241100000|2022-09-15 11:25:00|31167.8|31147.8|31183.8|31163.8|31184.8|31164.8|31161.8|31141.8|0
1663241400000|2022-09-15 11:30:00|31183.3|31163.3|31171.8|31151.8|31183.8|31163.8|31163.8|31143.8|0
1663241700000|2022-09-15 11:35:00|31172.3|31152.3|31165.3|31145.3|31177.3|31157.3|31164.8|31144.8|0
1663242000000|2022-09-15 11:40:00|31165.8|31145.8|31158.8|31138.8|31165.8|31145.8|31144.8|31124.8|0
1663242300000|2022-09-15 11:45:00|31158.3|31138.3|31166.3|31146.3|31167.8|31147.8|31156.3|31136.3|0
1663242600000|2022-09-15 11:50:00|31166.8|31146.8|31139.3|31119.3|31167.8|31147.8|31138.3|31118.3|0
1663242900000|2022-09-15 11:55:00|31136.8|31116.8|31146.8|31126.8|31151.8|31131.8|31132.8|31112.8|0
1663243200000|2022-09-15 12:00:00|31146.3|31126.3|31127.3|31107.3|31147.8|31127.8|31126.8|31106.8|0
1663243500000|2022-09-15 12:05:00|31127.8|31107.8|31116.3|31096.3|31137.3|31117.3|31113.3|31093.3|0
1663243800000|2022-09-15 12:10:00|31114.3|31094.3|31141.3|31121.3|31147.3|31127.3|31114.3|31094.3|0
1663244100000|2022-09-15 12:15:00|31142.8|31122.8|31126.8|31106.8|31144.8|31124.8|31126.8|31106.8|0
1663244400000|2022-09-15 12:20:00|31125.3|31105.3|31099.8|31079.8|31125.3|31105.3|31098.8|31078.8|0
1663244700000|2022-09-15 12:25:00|31101.3|31081.3|31114.3|31094.3|31125.8|31105.8|31099.8|31079.8|0
1663245000000|2022-09-15 12:30:00|31144.8|31124.8|31129.3|31109.3|31177.8|31157.8|31092.3|31072.3|0
1663245300000|2022-09-15 12:35:00|31121.3|31101.3|31179.3|31159.3|31179.3|31159.3|31120.8|31100.8|0
1663245600000|2022-09-15 12:40:00|31181.8|31161.8|31181.8|31161.8|31187.8|31167.8|31160.3|31140.3|0
1663245900000|2022-09-15 12:45:00|31182.3|31162.3|31195.3|31175.3|31196.3|31176.3|31171.3|31151.3|0
1663246200000|2022-09-15 12:50:00|31195.8|31175.8|31195.8|31175.8|31212.8|31192.8|31176.8|31156.8|0
1663246500000|2022-09-15 12:55:00|31194.8|31174.8|31173.8|31153.8|31201.3|31181.3|31171.8|31151.8|0
1663246800000|2022-09-15 13:00:00|31174.8|31154.8|31179.8|31159.8|31180.3|31160.3|31165.8|31145.8|0
1663247100000|2022-09-15 13:05:00|31177.3|31157.3|31153.8|31133.8|31185.8|31165.8|31150.8|31130.8|0
1663247400000|2022-09-15 13:10:00|31152.8|31132.8|31143.8|31123.8|31157.8|31137.8|31132.3|31112.3|0
1663247700000|2022-09-15 13:15:00|31145.3|31125.3|31103.3|31083.3|31165.8|31145.8|31102.8|31082.8|0
1663248000000|2022-09-15 13:20:00|31107.8|31087.8|31088.8|31068.8|31114.3|31094.3|31084.3|31064.3|0
1663248300000|2022-09-15 13:25:00|31088.3|31068.3|31087.8|31067.8|31104.8|31084.8|31080.8|31060.8|0
1663248600000|2022-09-15 13:30:00|31092.8|31072.8|31069.8|31049.8|31097.8|31077.8|31042.8|31022.8|0
1663248900000|2022-09-15 13:35:00|31064.8|31044.8|31029.3|31009.3|31081.8|31061.8|31001.3|30981.3|0
1663249200000|2022-09-15 13:40:00|31024.8|31004.8|31110.8|31090.8|31132.8|31112.8|31024.8|31004.8|0
1663249500000|2022-09-15 13:45:00|31115.8|31095.8|31183.8|31163.8|31183.8|31163.8|31100.3|31080.3|0
1663249800000|2022-09-15 13:50:00|31196.8|31176.8|31221.3|31201.3|31235.8|31215.8|31171.8|31151.8|0
1663250100000|2022-09-15 13:55:00|31218.8|31198.8|31229.8|31209.8|31243.8|31223.8|31204.8|31184.8|0
1663250400000|2022-09-15 14:00:00|31231.3|31211.3|31231.8|31211.8|31282.8|31262.8|31208.8|31188.8|0
1663250700000|2022-09-15 14:05:00|31230.8|31210.8|31208.8|31188.8|31254.8|31234.8|31207.8|31187.8|0
1663251000000|2022-09-15 14:10:00|31209.8|31189.8|31223.3|31203.3|31235.3|31215.3|31197.8|31177.8|0
1663251300000|2022-09-15 14:15:00|31224.3|31204.3|31224.8|31204.8|31258.8|31238.8|31214.8|31194.8|0
1663251600000|2022-09-15 14:20:00|31221.8|31201.8|31173.8|31153.8|31224.3|31204.3|31141.3|31121.3|0
1663251900000|2022-09-15 14:25:00|31171.8|31151.8|31101.3|31081.3|31176.3|31156.3|31097.8|31077.8|0
1663252200000|2022-09-15 14:30:00|31102.8|31082.8|31128.3|31108.3|31141.3|31121.3|31095.8|31075.8|0
1663252500000|2022-09-15 14:35:00|31122.3|31102.3|31170.3|31150.3|31174.3|31154.3|31122.3|31102.3|0
1663252800000|2022-09-15 14:40:00|31167.8|31147.8|31179.8|31159.8|31184.8|31164.8|31139.3|31119.3|0
1663253100000|2022-09-15 14:45:00|31184.8|31164.8|31144.3|31124.3|31187.8|31167.8|31142.3|31122.3|0
1663253400000|2022-09-15 14:50:00|31142.8|31122.8|31089.8|31069.8|31144.3|31124.3|31064.8|31044.8|0
1663253700000|2022-09-15 14:55:00|31090.8|31070.8|31084.8|31064.8|31102.3|31082.3|31064.3|31044.3|0
1663254000000|2022-09-15 15:00:00|31082.3|31062.3|31128.3|31108.3|31132.3|31112.3|31065.8|31045.8|0
1663254300000|2022-09-15 15:05:00|31129.3|31109.3|31076.3|31056.3|31137.8|31117.8|31075.8|31055.8|0
1663254600000|2022-09-15 15:10:00|31074.8|31054.8|31029.9|31009.9|31076.3|31056.3|31021.9|31001.9|0
1663254900000|2022-09-15 15:15:00|31029.4|31009.4|31090.4|31070.4|31094.9|31074.9|31015.4|30995.4|0
1663255200000|2022-09-15 15:20:00|31089.9|31069.9|31140.4|31120.4|31154.9|31134.9|31078.9|31058.9|0
1663255500000|2022-09-15 15:25:00|31142.9|31122.9|31129.9|31109.9|31145.4|31125.4|31118.4|31098.4|0
1663255800000|2022-09-15 15:30:00|31127.9|31107.9|31105.4|31085.4|31141.4|31121.4|31102.4|31082.4|0
1663256100000|2022-09-15 15:35:00|31100.9|31080.9|31081.9|31061.9|31125.4|31105.4|31077.4|31057.4|0
1663256400000|2022-09-15 15:40:00|31080.4|31060.4|31070.9|31050.9|31100.9|31080.9|31064.9|31044.9|0
1663256700000|2022-09-15 15:45:00|31068.9|31048.9|31051.4|31031.4|31088.4|31068.4|31049.9|31029.9|0
1663257000000|2022-09-15 15:50:00|31049.9|31029.9|31001.9|30981.9|31050.4|31030.4|30999.4|30979.4|0
1663257300000|2022-09-15 15:55:00|31002.9|30982.9|31000.9|30980.9|31011.4|30991.4|30961.9|30941.9|0
1663257600000|2022-09-15 16:00:00|30998.9|30978.9|31013.4|30993.4|31027.9|31007.9|30988.9|30968.9|0
1663257900000|2022-09-15 16:05:00|31009.4|30989.4|30977.4|30957.4|31016.9|30996.9|30972.4|30952.4|0
1663258200000|2022-09-15 16:10:00|30976.4|30956.4|30960.4|30940.4|30986.4|30966.4|30953.9|30933.9|0
1663258500000|2022-09-15 16:15:00|30960.9|30940.9|31009.9|30989.9|31009.9|30989.9|30959.9|30939.9|0
1663258800000|2022-09-15 16:20:00|31006.9|30986.9|30983.4|30963.4|31010.4|30990.4|30972.9|30952.9|0
1663259100000|2022-09-15 16:25:00|30983.9|30963.9|30968.4|30948.4|30999.9|30979.9|30961.4|30941.4|0
1663259400000|2022-09-15 16:30:00|30965.4|30945.4|31019.9|30999.9|31023.4|31003.4|30965.4|30945.4|0
1663259700000|2022-09-15 16:35:00|31023.4|31003.4|31038.4|31018.4|31046.9|31026.9|31017.9|30997.9|0
1663260000000|2022-09-15 16:40:00|31037.4|31017.4|31048.9|31028.9|31068.4|31048.4|31037.4|31017.4|0
1663260300000|2022-09-15 16:45:00|31046.9|31026.9|31044.4|31024.4|31052.4|31032.4|31026.9|31006.9|0
1663260600000|2022-09-15 16:50:00|31042.4|31022.4|31045.9|31025.9|31059.4|31039.4|31041.4|31021.4|0
1663260900000|2022-09-15 16:55:00|31043.4|31023.4|31073.4|31053.4|31075.4|31055.4|31031.9|31011.9|0
1663261200000|2022-09-15 17:00:00|31074.4|31054.4|31181.4|31161.4|31211.4|31191.4|31074.4|31054.4|0
1663261500000|2022-09-15 17:05:00|31182.4|31162.4|31201.9|31181.9|31213.4|31193.4|31180.4|31160.4|0
1663261800000|2022-09-15 17:10:00|31205.9|31185.9|31200.9|31180.9|31208.4|31188.4|31182.9|31162.9|0
1663262100000|2022-09-15 17:15:00|31212.9|31192.9|31232.9|31212.9|31252.4|31232.4|31197.9|31177.9|0
1663262400000|2022-09-15 17:20:00|31233.4|31213.4|31250.9|31230.9|31262.9|31242.9|31222.4|31202.4|0
1663262700000|2022-09-15 17:25:00|31251.4|31231.4|31252.4|31232.4|31285.9|31265.9|31241.4|31221.4|0
1663263000000|2022-09-15 17:30:00|31249.4|31229.4|31238.4|31218.4|31255.9|31235.9|31226.4|31206.4|0
1663263300000|2022-09-15 17:35:00|31235.4|31215.4|31216.4|31196.4|31240.9|31220.9|31195.4|31175.4|0
1663263600000|2022-09-15 17:40:00|31215.4|31195.4|31208.4|31188.4|31227.4|31207.4|31200.4|31180.4|0
1663263900000|2022-09-15 17:45:00|31209.4|31189.4|31181.9|31161.9|31212.4|31192.4|31173.4|31153.4|0
1663264200000|2022-09-15 17:50:00|31181.4|31161.4|31178.9|31158.9|31187.4|31167.4|31157.9|31137.9|0
1663264500000|2022-09-15 17:55:00|31178.4|31158.4|31183.9|31163.9|31195.9|31175.9|31173.9|31153.9|0
1663264800000|2022-09-15 18:00:00|31186.4|31166.4|31100.4|31080.4|31187.4|31167.4|31096.9|31076.9|0
1663265100000|2022-09-15 18:05:00|31101.9|31081.9|31087.9|31067.9|31120.4|31100.4|31069.4|31049.4|0
1663265400000|2022-09-15 18:10:00|31087.4|31067.4|31113.9|31093.9|31132.9|31112.9|31076.9|31056.9|0
1663265700000|2022-09-15 18:15:00|31114.4|31094.4|31129.9|31109.9|31145.4|31125.4|31096.9|31076.9|0
1663266000000|2022-09-15 18:20:00|31128.9|31108.9|31115.4|31095.4|31130.4|31110.4|31102.9|31082.9|0
1663266300000|2022-09-15 18:25:00|31114.4|31094.4|31150.9|31130.9|31153.4|31133.4|31108.4|31088.4|0
1663266600000|2022-09-15 18:30:00|31149.9|31129.9|31128.9|31108.9|31175.9|31155.9|31127.4|31107.4|0
1663266900000|2022-09-15 18:35:00|31125.9|31105.9|31139.9|31119.9|31158.9|31138.9|31109.9|31089.9|0
1663267200000|2022-09-15 18:40:00|31140.4|31120.4|31118.4|31098.4|31143.4|31123.4|31094.9|31074.9|0
1663267500000|2022-09-15 18:45:00|31116.4|31096.4|31036.4|31016.4|31116.9|31096.9|31036.4|31016.4|0
1663267800000|2022-09-15 18:50:00|31035.9|31015.9|31065.9|31045.9|31068.4|31048.4|31020.9|31000.9|0
1663268100000|2022-09-15 18:55:00|31063.4|31043.4|31042.4|31022.4|31063.4|31043.4|31028.9|31008.9|0
1663268400000|2022-09-15 19:00:00|31039.9|31019.9|31021.4|31001.4|31047.9|31027.9|31002.4|30982.4|0
1663268700000|2022-09-15 19:05:00|31020.9|31000.9|30997.4|30977.4|31032.9|31012.9|30995.9|30975.9|0
1663269000000|2022-09-15 19:10:00|30997.9|30977.9|30950.9|30930.9|30998.4|30978.4|30939.4|30919.4|0
1663269300000|2022-09-15 19:15:00|30947.9|30927.9|30917.9|30897.9|30963.4|30943.4|30915.4|30895.4|0
1663269600000|2022-09-15 19:20:00|30920.4|30900.4|30957.4|30937.4|30957.4|30937.4|30907.4|30887.4|0
1663269900000|2022-09-15 19:25:00|30954.4|30934.4|30904.4|30884.4|30958.4|30938.4|30880.4|30860.4|0
1663270200000|2022-09-15 19:30:00|30901.9|30881.9|30893.9|30873.9|30927.4|30907.4|30883.4|30863.4|0
1663270500000|2022-09-15 19:35:00|30895.9|30875.9|30919.4|30899.4|30922.4|30902.4|30887.4|30867.4|0
1663270800000|2022-09-15 19:40:00|30913.9|30893.9|30931.9|30911.9|30952.4|30932.4|30891.9|30871.9|0
1663271100000|2022-09-15 19:45:00|30929.4|30909.4|30948.4|30928.4|30984.4|30964.4|30919.4|30899.4|0
1663271400000|2022-09-15 19:50:00|30985.4|30965.4|30974.4|30954.4|31016.4|30996.4|30912.9|30892.9|0
1663271700000|2022-09-15 19:55:00|30981.4|30961.4|30976.6|30956.6|31011.9|30991.9|30964.6|30944.6|0
1663272000000|2022-09-15 20:00:00|30971.6|30951.6|31012.1|30992.1|31030.1|31010.1|30971.6|30951.6|0
1663272300000|2022-09-15 20:05:00|31011.6|30991.6|31022.6|31002.6|31039.6|31019.6|31010.6|30990.6|0
1663272600000|2022-09-15 20:10:00|31020.6|31000.6|31008.6|30988.6|31027.1|31007.1|31004.6|30984.6|0
1663272900000|2022-09-15 20:15:00|31007.6|30987.6|30998.6|30978.6|31014.6|30994.6|30996.6|30976.6|0
1663273200000|2022-09-15 20:20:00|30999.1|30979.1|31006.6|30986.6|31008.6|30988.6|30997.6|30977.6|0
1663273500000|2022-09-15 20:25:00|31007.1|30987.1|31005.6|30985.6|31010.1|30990.1|31005.6|30985.6|0
1663273800000|2022-09-15 20:30:00|31005.1|30985.1|30968.6|30948.6|31008.6|30988.6|30966.1|30946.1|0
1663274100000|2022-09-15 20:35:00|30969.1|30949.1|30941.1|30921.1|30975.1|30955.1|30937.6|30917.6|0
1663274400000|2022-09-15 20:40:00|30941.6|30921.6|30932.6|30912.6|30950.6|30930.6|30932.6|30912.6|0
1663274700000|2022-09-15 20:45:00|30933.1|30913.1|30903.1|30883.1|30937.6|30917.6|30896.1|30876.1|0
1663275000000|2022-09-15 20:50:00|30905.6|30885.6|30910.6|30890.6|30915.1|30895.1|30895.1|30875.1|0
1663275300000|2022-09-15 20:55:00|30910.1|30890.1|30936.7|30916.7|30936.7|30916.7|30908.1|30888.1|0
1663275600000|2022-09-15 21:00:00|30936|30916|30914.3|30894.3|30937.3|30917.3|30912.6|30892.6|0
1663275900000|2022-09-15 21:05:00|30914.5|30894.5|30900.3|30880.3|30914.5|30894.5|30898.9|30878.9|0
1663276200000|2022-09-15 21:10:00|30899.7|30879.7|30902.8|30882.8|30906.4|30886.4|30895|30875|0
1663276500000|2022-09-15 21:15:00|30903.7|30883.7|30895.2|30875.2|30903.7|30883.7|30895.2|30875.2|0
1663276800000|2022-09-15 21:20:00|30900.1|30880.1|30905.8|30885.8|30908.3|30888.3|30897.2|30877.2|0
1663277100000|2022-09-15 21:25:00|30905.6|30885.6|30919.1|30899.1|30919.1|30899.1|30905.6|30885.6|0
1663277400000|2022-09-15 21:30:00|30919|30899|30921.5|30901.5|30921.7|30901.7|30917.1|30897.1|0
1663277700000|2022-09-15 21:35:00|30924.1|30904.1|30916.7|30896.7|30925|30905|30916.1|30896.1|0
1663278000000|2022-09-15 21:40:00|30916.6|30896.6|30899.6|30879.6|30923.3|30903.3|30899.6|30879.6|0
1663278300000|2022-09-15 21:45:00|30898.7|30878.7|30903.3|30883.3|30906.2|30886.2|30897.4|30877.4|0
1663278600000|2022-09-15 21:50:00|30904.3|30884.3|30904.6|30884.6|30911.2|30891.2|30904|30884|0
1663278900000|2022-09-15 21:55:00|30902|30882|30908.2|30888.2|30912.6|30892.6|30901|30881|0
1663279200000|2022-09-15 22:00:00|30881.6|30861.6|30793.6|30773.6|30881.6|30861.6|30792.6|30772.6|0
1663279500000|2022-09-15 22:05:00|30792.1|30772.1|30813.1|30793.1|30813.6|30793.6|30771.6|30751.6|0
1663279800000|2022-09-15 22:10:00|30814.1|30794.1|30825.6|30805.6|30826.6|30806.6|30800.1|30780.1|0
1663280100000|2022-09-15 22:15:00|30826.1|30806.1|30820.1|30800.1|30833.1|30813.1|30812.1|30792.1|0
1663280400000|2022-09-15 22:20:00|30821.1|30801.1|30822.1|30802.1|30826.6|30806.6|30810.1|30790.1|0
1663280700000|2022-09-15 22:25:00|30820.1|30800.1|30813.6|30793.6|30832.6|30812.6|30813.1|30793.1|0
1663281000000|2022-09-15 22:30:00|30814.1|30794.1|30831.1|30811.1|30836.6|30816.6|30814.1|30794.1|0
1663281300000|2022-09-15 22:35:00|30830.1|30810.1|30830.6|30810.6|30835.1|30815.1|30824.1|30804.1|0
1663281600000|2022-09-15 22:40:00|30831.6|30811.6|30820.6|30800.6|30831.6|30811.6|30820.1|30800.1|0
1663281900000|2022-09-15 22:45:00|30821.6|30801.6|30816.6|30796.6|30823.1|30803.1|30811.1|30791.1|0
1663282200000|2022-09-15 22:50:00|30816.1|30796.1|30826.6|30806.6|30831.1|30811.1|30811.6|30791.6|0
1663282500000|2022-09-15 22:55:00|30827.1|30807.1|30838.1|30818.1|30842.1|30822.1|30826.1|30806.1|0
1663282800000|2022-09-15 23:00:00|30837.6|30817.6|30831.6|30811.6|30837.6|30817.6|30828.6|30808.6|0
1663283100000|2022-09-15 23:05:00|30831.1|30811.1|30824.1|30804.1|30836.6|30816.6|30823.6|30803.6|0
1663283400000|2022-09-15 23:10:00|30823.6|30803.6|30816.6|30796.6|30823.6|30803.6|30816.1|30796.1|0
1663283700000|2022-09-15 23:15:00|30816.1|30796.1|30796.1|30776.1|30816.1|30796.1|30794.6|30774.6|0
1663284000000|2022-09-15 23:20:00|30795.6|30775.6|30798.1|30778.1|30803.6|30783.6|30795.6|30775.6|0
1663284300000|2022-09-15 23:25:00|30797.6|30777.6|30792.1|30772.1|30800.1|30780.1|30783.1|30763.1|0
1663284600000|2022-09-15 23:30:00|30792.6|30772.6|30812.6|30792.6|30815.6|30795.6|30789.1|30769.1|0
1663284900000|2022-09-15 23:35:00|30812.1|30792.1|30819.6|30799.6|30820.6|30800.6|30811.1|30791.1|0
1663285200000|2022-09-15 23:40:00|30820.1|30800.1|30817.1|30797.1|30831.1|30811.1|30816.6|30796.6|0
1663285500000|2022-09-15 23:45:00|30820.1|30800.1|30820.6|30800.6|30824.1|30804.1|30815.6|30795.6|0
1663285800000|2022-09-15 23:50:00|30820.1|30800.1|30819.1|30799.1|30821.1|30801.1|30807.6|30787.6|0
1663286100000|2022-09-15 23:55:00|30819.6|30799.6|30817.6|30797.6|30822.1|30802.1|30816.1|30796.1|0
1663286400000|2022-09-16 00:00:00|30823.1|30803.1|30838.6|30818.6|30841.1|30821.1|30819.1|30799.1|0
1663286700000|2022-09-16 00:05:00|30838.1|30818.1|30830.1|30810.1|30838.1|30818.1|30820.6|30800.6|0
1663287000000|2022-09-16 00:10:00|30829.6|30809.6|30819.1|30799.1|30830.1|30810.1|30811.1|30791.1|0
1663287300000|2022-09-16 00:15:00|30820.6|30800.6|30843.1|30823.1|30843.6|30823.6|30810.6|30790.6|0
1663287600000|2022-09-16 00:20:00|30843.6|30823.6|30848.1|30828.1|30849.1|30829.1|30837.6|30817.6|0
1663287900000|2022-09-16 00:25:00|30847.6|30827.6|30841.6|30821.6|30850.6|30830.6|30840.6|30820.6|0
1663288200000|2022-09-16 00:30:00|30841.1|30821.1|30848.6|30828.6|30849.6|30829.6|30834.1|30814.1|0
1663288500000|2022-09-16 00:35:00|30849.1|30829.1|30846.6|30826.6|30851.6|30831.6|30837.1|30817.1|0
1663288800000|2022-09-16 00:40:00|30846.1|30826.1|30839.6|30819.6|30846.1|30826.1|30828.6|30808.6|0
1663289100000|2022-09-16 00:45:00|30837.6|30817.6|30841.1|30821.1|30845.6|30825.6|30832.6|30812.6|0
1663289400000|2022-09-16 00:50:00|30840.6|30820.6|30827.6|30807.6|30840.6|30820.6|30823.1|30803.1|0
1663289700000|2022-09-16 00:55:00|30828.6|30808.6|30821.6|30801.6|30829.1|30809.1|30821.1|30801.1|0
1663290000000|2022-09-16 01:00:00|30822.1|30802.1|30832.6|30812.6|30837.1|30817.1|30822.1|30802.1|0
1663290300000|2022-09-16 01:05:00|30832.1|30812.1|30816.1|30796.1|30832.6|30812.6|30811.1|30791.1|0
1663290600000|2022-09-16 01:10:00|30816.6|30796.6|30825.1|30805.1|30826.1|30806.1|30813.1|30793.1|0
1663290900000|2022-09-16 01:15:00|30825.6|30805.6|30811.6|30791.6|30825.6|30805.6|30810.1|30790.1|0
1663291200000|2022-09-16 01:20:00|30812.1|30792.1|30811.1|30791.1|30816.6|30796.6|30807.1|30787.1|0
1663291500000|2022-09-16 01:25:00|30810.6|30790.6|30817.1|30797.1|30828.6|30808.6|30809.6|30789.6|0
1663291800000|2022-09-16 01:30:00|30820.1|30800.1|30823.6|30803.6|30837.1|30817.1|30818.1|30798.1|0
1663292100000|2022-09-16 01:35:00|30823.1|30803.1|30829.1|30809.1|30833.6|30813.6|30818.6|30798.6|0
1663292400000|2022-09-16 01:40:00|30829.6|30809.6|30815.1|30795.1|30830.6|30810.6|30811.6|30791.6|0
1663292700000|2022-09-16 01:45:00|30815.6|30795.6|30813.6|30793.6|30821.6|30801.6|30809.6|30789.6|0
1663293000000|2022-09-16 01:50:00|30813.1|30793.1|30811.1|30791.1|30816.6|30796.6|30808.6|30788.6|0
1663293300000|2022-09-16 01:55:00|30811.6|30791.6|30809.1|30789.1|30813.6|30793.6|30807.1|30787.1|0
1663293600000|2022-09-16 02:00:00|30809.6|30789.6|30823.6|30803.6|30836.6|30816.6|30809.6|30789.6|0
1663293900000|2022-09-16 02:05:00|30823.1|30803.1|30820.6|30800.6|30825.1|30805.1|30816.1|30796.1|0
1663294200000|2022-09-16 02:10:00|30820.1|30800.1|30817.6|30797.6|30822.1|30802.1|30815.6|30795.6|0
1663294500000|2022-09-16 02:15:00|30818.6|30798.6|30822.6|30802.6|30825.6|30805.6|30815.1|30795.1|0
1663294800000|2022-09-16 02:20:00|30824.6|30804.6|30812.1|30792.1|30828.1|30808.1|30812.1|30792.1|0
1663295100000|2022-09-16 02:25:00|30812.6|30792.6|30805.1|30785.1|30815.6|30795.6|30805.1|30785.1|0
1663295400000|2022-09-16 02:30:00|30805.6|30785.6|30815.6|30795.6|30819.1|30799.1|30805.6|30785.6|0
1663295700000|2022-09-16 02:35:00|30817.6|30797.6|30808.6|30788.6|30817.6|30797.6|30804.1|30784.1|0
1663296000000|2022-09-16 02:40:00|30809.1|30789.1|30803.6|30783.6|30809.6|30789.6|30803.1|30783.1|0
1663296300000|2022-09-16 02:45:00|30804.1|30784.1|30807.6|30787.6|30808.6|30788.6|30800.1|30780.1|0
1663296600000|2022-09-16 02:50:00|30808.1|30788.1|30818.6|30798.6|30818.6|30798.6|30807.6|30787.6|0
1663296900000|2022-09-16 02:55:00|30818.1|30798.1|30818.6|30798.6|30820.6|30800.6|30814.6|30794.6|0
1663297200000|2022-09-16 03:00:00|30819.1|30799.1|30813.6|30793.6|30821.6|30801.6|30813.6|30793.6|0
1663297500000|2022-09-16 03:05:00|30814.6|30794.6|30813.1|30793.1|30816.6|30796.6|30808.6|30788.6|0
1663297800000|2022-09-16 03:10:00|30814.1|30794.1|30802.1|30782.1|30814.1|30794.1|30800.6|30780.6|0
1663298100000|2022-09-16 03:15:00|30800.6|30780.6|30800.6|30780.6|30805.1|30785.1|30798.1|30778.1|0
1663298400000|2022-09-16 03:20:00|30801.1|30781.1|30802.6|30782.6|30804.6|30784.6|30800.1|30780.1|0
1663298700000|2022-09-16 03:25:00|30802.1|30782.1|30805.6|30785.6|30811.6|30791.6|30800.6|30780.6|0
1663299000000|2022-09-16 03:30:00|30805.1|30785.1|30813.6|30793.6|30813.6|30793.6|30801.6|30781.6|0
1663299300000|2022-09-16 03:35:00|30814.1|30794.1|30810.1|30790.1|30815.6|30795.6|30809.1|30789.1|0
1663299600000|2022-09-16 03:40:00|30810.6|30790.6|30800.6|30780.6|30810.6|30790.6|30799.6|30779.6|0
1663299900000|2022-09-16 03:45:00|30801.6|30781.6|30795.1|30775.1|30801.6|30781.6|30794.1|30774.1|0
1663300200000|2022-09-16 03:50:00|30795.6|30775.6|30795.6|30775.6|30799.6|30779.6|30794.6|30774.6|0
1663300500000|2022-09-16 03:55:00|30796.6|30776.6|30795.1|30775.1|30798.1|30778.1|30792.6|30772.6|0
1663300800000|2022-09-16 04:00:00|30795.6|30775.6|30800.6|30780.6|30801.1|30781.1|30790.6|30770.6|0
1663301100000|2022-09-16 04:05:00|30800.1|30780.1|30795.1|30775.1|30801.6|30781.6|30794.1|30774.1|0
1663301400000|2022-09-16 04:10:00|30795.6|30775.6|30790.1|30770.1|30796.6|30776.6|30789.1|30769.1|0
1663301700000|2022-09-16 04:15:00|30790.6|30770.6|30787.6|30767.6|30791.6|30771.6|30782.6|30762.6|0
1663302000000|2022-09-16 04:20:00|30788.1|30768.1|30786.1|30766.1|30788.6|30768.6|30783.6|30763.6|0
1663302300000|2022-09-16 04:25:00|30785.6|30765.6|30784.6|30764.6|30790.6|30770.6|30783.1|30763.1|0
1663302600000|2022-09-16 04:30:00|30784.1|30764.1|30789.1|30769.1|30789.6|30769.6|30782.1|30762.1|0
1663302900000|2022-09-16 04:35:00|30789.6|30769.6|30788.6|30768.6|30793.6|30773.6|30788.1|30768.1|0
1663303200000|2022-09-16 04:40:00|30789.1|30769.1|30795.1|30775.1|30797.6|30777.6|30788.1|30768.1|0
1663303500000|2022-09-16 04:45:00|30795.6|30775.6|30799.1|30779.1|30799.1|30779.1|30787.6|30767.6|0
1663303800000|2022-09-16 04:50:00|30799.6|30779.6|30790.6|30770.6|30799.6|30779.6|30787.6|30767.6|0
1663304100000|2022-09-16 04:55:00|30790.1|30770.1|30800.1|30780.1|30800.6|30780.6|30790.1|30770.1|0
1663304400000|2022-09-16 05:00:00|30800.6|30780.6|30801.6|30781.6|30804.6|30784.6|30795.6|30775.6|0
1663304700000|2022-09-16 05:05:00|30799.1|30779.1|30805.1|30785.1|30810.6|30790.6|30797.1|30777.1|0
1663305000000|2022-09-16 05:10:00|30804.6|30784.6|30802.6|30782.6|30813.1|30793.1|30802.6|30782.6|0
1663305300000|2022-09-16 05:15:00|30803.1|30783.1|30799.6|30779.6|30805.6|30785.6|30797.6|30777.6|0
1663305600000|2022-09-16 05:20:00|30800.1|30780.1|30796.1|30776.1|30802.6|30782.6|30792.6|30772.6|0
1663305900000|2022-09-16 05:25:00|30795.1|30775.1|30806.6|30786.6|30807.1|30787.1|30795.1|30775.1|0
1663306200000|2022-09-16 05:30:00|30807.1|30787.1|30789.1|30769.1|30807.6|30787.6|30788.6|30768.6|0
1663306500000|2022-09-16 05:35:00|30788.6|30768.6|30788.1|30768.1|30791.6|30771.6|30784.1|30764.1|0
1663306800000|2022-09-16 05:40:00|30787.1|30767.1|30785.6|30765.6|30791.1|30771.1|30784.6|30764.6|0
1663307100000|2022-09-16 05:45:00|30786.1|30766.1|30785.1|30765.1|30788.6|30768.6|30783.1|30763.1|0
1663307400000|2022-09-16 05:50:00|30784.6|30764.6|30785.6|30765.6|30796.6|30776.6|30783.6|30763.6|0
1663307700000|2022-09-16 05:55:00|30784.6|30764.6|30780.1|30760.1|30788.6|30768.6|30780.1|30760.1|0
1663308000000|2022-09-16 06:00:00|30780.6|30760.6|30793.6|30773.6|30800.1|30780.1|30767.6|30747.6|0
1663308300000|2022-09-16 06:05:00|30793.1|30773.1|30817.1|30797.1|30822.6|30802.6|30793.1|30773.1|0
1663308600000|2022-09-16 06:10:00|30814.6|30794.6|30777.6|30757.6|30819.6|30799.6|30770.6|30750.6|0
1663308900000|2022-09-16 06:15:00|30778.1|30758.1|30799.6|30779.6|30803.6|30783.6|30771.6|30751.6|0
1663309200000|2022-09-16 06:20:00|30798.6|30778.6|30811.6|30791.6|30811.6|30791.6|30798.6|30778.6|0
1663309500000|2022-09-16 06:25:00|30811.1|30791.1|30788.6|30768.6|30811.1|30791.1|30788.1|30768.1|0
1663309800000|2022-09-16 06:30:00|30789.6|30769.6|30769.6|30749.6|30797.6|30777.6|30766.6|30746.6|0
1663310100000|2022-09-16 06:35:00|30770.1|30750.1|30772.6|30752.6|30788.1|30768.1|30766.6|30746.6|0
1663310400000|2022-09-16 06:40:00|30773.6|30753.6|30783.6|30763.6|30784.6|30764.6|30769.6|30749.6|0
1663310700000|2022-09-16 06:45:00|30784.1|30764.1|30772.6|30752.6|30785.6|30765.6|30772.6|30752.6|0
1663311000000|2022-09-16 06:50:00|30773.6|30753.6|30761.1|30741.1|30778.6|30758.6|30757.6|30737.6|0
1663311300000|2022-09-16 06:55:00|30760.6|30740.6|30765.1|30745.1|30769.6|30749.6|30749.6|30729.6|0
1663311600000|2022-09-16 07:00:00|30766.1|30746.1|30789.6|30769.6|30803.6|30783.6|30765.1|30745.1|0
1663311900000|2022-09-16 07:05:00|30788.1|30768.1|30791.6|30771.6|30794.6|30774.6|30781.6|30761.6|0
1663312200000|2022-09-16 07:10:00|30790.1|30770.1|30792.6|30772.6|30803.6|30783.6|30783.1|30763.1|0
1663312500000|2022-09-16 07:15:00|30791.1|30771.1|30765.6|30745.6|30803.6|30783.6|30762.6|30742.6|0
1663312800000|2022-09-16 07:20:00|30764.6|30744.6|30756.6|30736.6|30765.6|30745.6|30746.6|30726.6|0
1663313100000|2022-09-16 07:25:00|30756.1|30736.1|30774.6|30754.6|30777.6|30757.6|30750.1|30730.1|0
1663313400000|2022-09-16 07:30:00|30775.6|30755.6|30759.6|30739.6|30775.6|30755.6|30752.6|30732.6|0
1663313700000|2022-09-16 07:35:00|30760.1|30740.1|30745.6|30725.6|30770.1|30750.1|30741.1|30721.1|0
1663314000000|2022-09-16 07:40:00|30747.1|30727.1|30748.6|30728.6|30756.1|30736.1|30742.1|30722.1|0
1663314300000|2022-09-16 07:45:00|30746.6|30726.6|30730.1|30710.1|30751.1|30731.1|30728.6|30708.6|0
1663314600000|2022-09-16 07:50:00|30731.1|30711.1|30746.6|30726.6|30750.6|30730.6|30724.1|30704.1|0
1663314900000|2022-09-16 07:55:00|30747.6|30727.6|30753.1|30733.1|30764.1|30744.1|30742.1|30722.1|0
1663315200000|2022-09-16 08:00:00|30753.6|30733.6|30745.6|30725.6|30754.6|30734.6|30738.6|30718.6|0
1663315500000|2022-09-16 08:05:00|30746.6|30726.6|30740.6|30720.6|30757.1|30737.1|30739.6|30719.6|0
1663315800000|2022-09-16 08:10:00|30740.1|30720.1|30730.1|30710.1|30743.6|30723.6|30727.6|30707.6|0
1663316100000|2022-09-16 08:15:00|30730.6|30710.6|30728.1|30708.1|30733.6|30713.6|30721.1|30701.1|0
1663316400000|2022-09-16 08:20:00|30728.6|30708.6|30729.6|30709.6|30744.6|30724.6|30725.6|30705.6|0
1663316700000|2022-09-16 08:25:00|30730.1|30710.1|30723.6|30703.6|30731.1|30711.1|30719.6|30699.6|0
1663317000000|2022-09-16 08:30:00|30724.1|30704.1|30718.6|30698.6|30726.6|30706.6|30711.6|30691.6|0
1663317300000|2022-09-16 08:35:00|30718.1|30698.1|30714.6|30694.6|30723.1|30703.1|30714.1|30694.1|0
1663317600000|2022-09-16 08:40:00|30713.6|30693.6|30703.6|30683.6|30722.6|30702.6|30703.6|30683.6|0
1663317900000|2022-09-16 08:45:00|30704.1|30684.1|30701.1|30681.1|30705.6|30685.6|30696.1|30676.1|0
1663318200000|2022-09-16 08:50:00|30701.6|30681.6|30702.6|30682.6|30702.6|30682.6|30693.1|30673.1|0
1663318500000|2022-09-16 08:55:00|30702.1|30682.1|30714.1|30694.1|30719.6|30699.6|30700.1|30680.1|0
1663318800000|2022-09-16 09:00:00|30714.6|30694.6|30739.6|30719.6|30745.1|30725.1|30711.6|30691.6|0
1663319100000|2022-09-16 09:05:00|30739.1|30719.1|30730.6|30710.6|30747.6|30727.6|30724.6|30704.6|0
1663319400000|2022-09-16 09:10:00|30729.6|30709.6|30731.6|30711.6|30741.6|30721.6|30729.1|30709.1|0
1663319700000|2022-09-16 09:15:00|30732.6|30712.6|30730.6|30710.6|30735.6|30715.6|30723.6|30703.6|0
1663320000000|2022-09-16 09:20:00|30730.1|30710.1|30743.1|30723.1|30745.1|30725.1|30725.1|30705.1|0
1663320300000|2022-09-16 09:25:00|30741.6|30721.6|30722.1|30702.1|30741.6|30721.6|30720.6|30700.6|0
1663320600000|2022-09-16 09:30:00|30722.6|30702.6|30720.6|30700.6|30730.6|30710.6|30713.1|30693.1|0
1663320900000|2022-09-16 09:35:00|30720.1|30700.1|30724.6|30704.6|30732.6|30712.6|30716.6|30696.6|0
1663321200000|2022-09-16 09:40:00|30723.6|30703.6|30731.6|30711.6|30731.6|30711.6|30718.1|30698.1|0
1663321500000|2022-09-16 09:45:00|30732.1|30712.1|30703.6|30683.6|30732.1|30712.1|30697.6|30677.6|0
1663321800000|2022-09-16 09:50:00|30701.1|30681.1|30731.1|30711.1|30738.1|30718.1|30701.1|30681.1|0
1663322100000|2022-09-16 09:55:00|30730.6|30710.6|30716.6|30696.6|30743.1|30723.1|30716.6|30696.6|0
1663322400000|2022-09-16 10:00:00|30717.1|30697.1|30711.1|30691.1|30732.6|30712.6|30710.1|30690.1|0
1663322700000|2022-09-16 10:05:00|30712.1|30692.1|30712.6|30692.6|30720.6|30700.6|30709.6|30689.6|0
1663323000000|2022-09-16 10:10:00|30712.1|30692.1|30705.6|30685.6|30717.1|30697.1|30703.6|30683.6|0
1663323300000|2022-09-16 10:15:00|30705.1|30685.1|30716.6|30696.6|30716.6|30696.6|30699.1|30679.1|0
1663323600000|2022-09-16 10:20:00|30716.1|30696.1|30736.6|30716.6|30738.6|30718.6|30715.6|30695.6|0
1663323900000|2022-09-16 10:25:00|30736.1|30716.1|30738.1|30718.1|30739.6|30719.6|30726.6|30706.6|0
1663324200000|2022-09-16 10:30:00|30737.6|30717.6|30744.6|30724.6|30749.1|30729.1|30734.6|30714.6|0
1663324500000|2022-09-16 10:35:00|30745.1|30725.1|30765.1|30745.1|30767.6|30747.6|30745.1|30725.1|0
1663324800000|2022-09-16 10:40:00|30765.6|30745.6|30790.1|30770.1|30792.6|30772.6|30765.6|30745.6|0
1663325100000|2022-09-16 10:45:00|30789.6|30769.6|30772.6|30752.6|30795.6|30775.6|30770.1|30750.1|0
1663325400000|2022-09-16 10:50:00|30773.1|30753.1|30774.6|30754.6|30780.1|30760.1|30770.1|30750.1|0
1663325700000|2022-09-16 10:55:00|30775.1|30755.1|30789.1|30769.1|30797.1|30777.1|30773.6|30753.6|0
1663326000000|2022-09-16 11:00:00|30786.6|30766.6|30764.6|30744.6|30789.6|30769.6|30762.1|30742.1|0
1663326300000|2022-09-16 11:05:00|30763.6|30743.6|30754.1|30734.1|30772.1|30752.1|30748.1|30728.1|0
1663326600000|2022-09-16 11:10:00|30753.6|30733.6|30743.6|30723.6|30760.6|30740.6|30743.6|30723.6|0
1663326900000|2022-09-16 11:15:00|30744.1|30724.1|30741.6|30721.6|30744.6|30724.6|30732.6|30712.6|0
1663327200000|2022-09-16 11:20:00|30740.6|30720.6|30742.6|30722.6|30749.6|30729.6|30731.6|30711.6|0
1663327500000|2022-09-16 11:25:00|30743.6|30723.6|30761.6|30741.6|30762.6|30742.6|30743.6|30723.6|0
1663327800000|2022-09-16 11:30:00|30761.1|30741.1|30741.6|30721.6|30761.1|30741.1|30738.6|30718.6|0
1663328100000|2022-09-16 11:35:00|30741.1|30721.1|30763.6|30743.6|30763.6|30743.6|30739.6|30719.6|0
1663328400000|2022-09-16 11:40:00|30764.6|30744.6|30777.1|30757.1|30777.6|30757.6|30761.6|30741.6|0
1663328700000|2022-09-16 11:45:00|30777.6|30757.6|30754.6|30734.6|30779.6|30759.6|30744.1|30724.1|0
1663329000000|2022-09-16 11:50:00|30753.6|30733.6|30765.1|30745.1|30767.6|30747.6|30750.1|30730.1|0
1663329300000|2022-09-16 11:55:00|30764.6|30744.6|30754.1|30734.1|30768.6|30748.6|30753.6|30733.6|0
1663329600000|2022-09-16 12:00:00|30756.6|30736.6|30722.1|30702.1|30757.6|30737.6|30719.1|30699.1|0
1663329900000|2022-09-16 12:05:00|30722.6|30702.6|30729.1|30709.1|30740.6|30720.6|30722.6|30702.6|0
1663330200000|2022-09-16 12:10:00|30728.6|30708.6|30718.6|30698.6|30733.1|30713.1|30709.1|30689.1|0
1663330500000|2022-09-16 12:15:00|30716.6|30696.6|30717.6|30697.6|30728.6|30708.6|30709.6|30689.6|0
1663330800000|2022-09-16 12:20:00|30715.6|30695.6|30700.6|30680.6|30717.6|30697.6|30697.6|30677.6|0
1663331100000|2022-09-16 12:25:00|30701.6|30681.6|30692.6|30672.6|30709.6|30689.6|30684.6|30664.6|0
1663331400000|2022-09-16 12:30:00|30687.6|30667.6|30666.6|30646.6|30688.6|30668.6|30663.1|30643.1|0
1663331700000|2022-09-16 12:35:00|30666.1|30646.1|30668.6|30648.6|30673.6|30653.6|30661.6|30641.6|0
1663332000000|2022-09-16 12:40:00|30667.6|30647.6|30658.1|30638.1|30667.6|30647.6|30655.6|30635.6|0
1663332300000|2022-09-16 12:45:00|30654.6|30634.6|30637.1|30617.1|30661.6|30641.6|30631.6|30611.6|0
1663332600000|2022-09-16 12:50:00|30636.6|30616.6|30616.6|30596.6|30644.1|30624.1|30614.6|30594.6|0
1663332900000|2022-09-16 12:55:00|30618.1|30598.1|30571.1|30551.1|30623.1|30603.1|30556.6|30536.6|0
1663333200000|2022-09-16 13:00:00|30569.6|30549.6|30560.6|30540.6|30576.6|30556.6|30555.1|30535.1|0
1663333500000|2022-09-16 13:05:00|30558.6|30538.6|30570.1|30550.1|30594.6|30574.6|30556.6|30536.6|0
1663333800000|2022-09-16 13:10:00|30568.1|30548.1|30611.6|30591.6|30620.6|30600.6|30568.1|30548.1|0
1663334100000|2022-09-16 13:15:00|30610.6|30590.6|30632.6|30612.6|30633.1|30613.1|30593.6|30573.6|0
1663334400000|2022-09-16 13:20:00|30629.1|30609.1|30622.1|30602.1|30636.6|30616.6|30619.6|30599.6|0
1663334700000|2022-09-16 13:25:00|30614.6|30594.6|30612.6|30592.6|30621.1|30601.1|30567.1|30547.1|0
1663335000000|2022-09-16 13:30:00|30619.6|30599.6|30573.1|30553.1|30656.6|30636.6|30565.6|30545.6|0
1663335300000|2022-09-16 13:35:00|30569.1|30549.1|30671.6|30651.6|30671.6|30651.6|30556.1|30536.1|0
1663335600000|2022-09-16 13:40:00|30669.6|30649.6|30612.6|30592.6|30669.6|30649.6|30596.6|30576.6|0
1663335900000|2022-09-16 13:45:00|30615.6|30595.6|30645.6|30625.6|30671.6|30651.6|30611.6|30591.6|0
1663336200000|2022-09-16 13:50:00|30649.1|30629.1|30620.6|30600.6|30679.1|30659.1|30602.6|30582.6|0
1663336500000|2022-09-16 13:55:00|30623.1|30603.1|30592.1|30572.1|30633.1|30613.1|30556.1|30536.1|0
1663336800000|2022-09-16 14:00:00|30599.1|30579.1|30617.6|30597.6|30656.1|30636.1|30597.6|30577.6|0
1663337100000|2022-09-16 14:05:00|30614.6|30594.6|30661.1|30641.1|30726.1|30706.1|30605.6|30585.6|0
1663337400000|2022-09-16 14:10:00|30659.6|30639.6|30759.6|30739.6|30781.6|30761.6|30658.6|30638.6|0
1663337700000|2022-09-16 14:15:00|30761.1|30741.1|30716.6|30696.6|30774.1|30754.1|30708.6|30688.6|0
1663338000000|2022-09-16 14:20:00|30713.6|30693.6|30748.6|30728.6|30757.1|30737.1|30687.1|30667.1|0
1663338300000|2022-09-16 14:25:00|30749.1|30729.1|30726.6|30706.6|30770.6|30750.6|30720.1|30700.1|0
1663338600000|2022-09-16 14:30:00|30731.1|30711.1|30767.6|30747.6|30778.6|30758.6|30729.1|30709.1|0
1663338900000|2022-09-16 14:35:00|30770.1|30750.1|30768.1|30748.1|30818.1|30798.1|30751.6|30731.6|0
1663339200000|2022-09-16 14:40:00|30770.1|30750.1|30734.1|30714.1|30799.1|30779.1|30734.1|30714.1|0
1663339500000|2022-09-16 14:45:00|30733.1|30713.1|30687.6|30667.6|30754.1|30734.1|30683.1|30663.1|0
1663339800000|2022-09-16 14:50:00|30689.1|30669.1|30724.6|30704.6|30751.1|30731.1|30686.1|30666.1|0
1663340100000|2022-09-16 14:55:00|30721.6|30701.6|30652.1|30632.1|30721.6|30701.6|30647.1|30627.1|0
1663340400000|2022-09-16 15:00:00|30651.6|30631.6|30664.1|30644.1|30690.6|30670.6|30642.6|30622.6|0
1663340700000|2022-09-16 15:05:00|30664.6|30644.6|30684.6|30664.6|30714.6|30694.6|30659.6|30639.6|0
1663341000000|2022-09-16 15:10:00|30685.6|30665.6|30668.1|30648.1|30685.6|30665.6|30646.1|30626.1|0
1663341300000|2022-09-16 15:15:00|30665.1|30645.1|30714.1|30694.1|30726.6|30706.6|30646.6|30626.6|0
1663341600000|2022-09-16 15:20:00|30712.6|30692.6|30663.6|30643.6|30712.6|30692.6|30648.6|30628.6|0
1663341900000|2022-09-16 15:25:00|30661.6|30641.6|30642.6|30622.6|30682.1|30662.1|30634.1|30614.1|0
1663342200000|2022-09-16 15:30:00|30637.6|30617.6|30666.6|30646.6|30671.6|30651.6|30627.6|30607.6|0
1663342500000|2022-09-16 15:35:00|30667.6|30647.6|30613.6|30593.6|30679.1|30659.1|30600.1|30580.1|0
1663342800000|2022-09-16 15:40:00|30611.6|30591.6|30642.6|30622.6|30648.1|30628.1|30608.1|30588.1|0
1663343100000|2022-09-16 15:45:00|30641.1|30621.1|30638.1|30618.1|30648.6|30628.6|30622.6|30602.6|0
1663343400000|2022-09-16 15:50:00|30636.6|30616.6|30676.6|30656.6|30683.1|30663.1|30626.6|30606.6|0
1663343700000|2022-09-16 15:55:00|30675.1|30655.1|30702.6|30682.6|30712.1|30692.1|30663.6|30643.6|0
1663344000000|2022-09-16 16:00:00|30708.6|30688.6|30682.6|30662.6|30708.6|30688.6|30665.6|30645.6|0
1663344300000|2022-09-16 16:05:00|30680.6|30660.6|30642.6|30622.6|30700.6|30680.6|30637.6|30617.6|0
1663344600000|2022-09-16 16:10:00|30638.6|30618.6|30620.6|30600.6|30657.1|30637.1|30615.6|30595.6|0
1663344900000|2022-09-16 16:15:00|30619.6|30599.6|30602.6|30582.6|30630.6|30610.6|30582.6|30562.6|0
1663345200000|2022-09-16 16:20:00|30599.6|30579.6|30577.6|30557.6|30599.6|30579.6|30563.6|30543.6|0
1663345500000|2022-09-16 16:25:00|30576.1|30556.1|30577.1|30557.1|30591.6|30571.6|30559.6|30539.6|0
1663345800000|2022-09-16 16:30:00|30575.6|30555.6|30587.6|30567.6|30598.6|30578.6|30567.1|30547.1|0
1663346100000|2022-09-16 16:35:00|30589.1|30569.1|30579.6|30559.6|30604.6|30584.6|30566.6|30546.6|0
1663346400000|2022-09-16 16:40:00|30580.5|30560.5|30624.5|30604.5|30629.5|30609.5|30580.5|30560.5|0
1663346700000|2022-09-16 16:45:00|30621|30601|30644.5|30624.5|30644.5|30624.5|30606.5|30586.5|0
1663347000000|2022-09-16 16:50:00|30643.5|30623.5|30637|30617|30663|30643|30629.5|30609.5|0
1663347300000|2022-09-16 16:55:00|30638.5|30618.5|30655.5|30635.5|30666.5|30646.5|30626.5|30606.5|0
1663347600000|2022-09-16 17:00:00|30656|30636|30630.5|30610.5|30667.5|30647.5|30626|30606|0
1663347900000|2022-09-16 17:05:00|30631.5|30611.5|30618.5|30598.5|30638|30618|30597.5|30577.5|0
1663348200000|2022-09-16 17:10:00|30619.5|30599.5|30604|30584|30635.5|30615.5|30603|30583|0
1663348500000|2022-09-16 17:15:00|30601.5|30581.5|30609.5|30589.5|30629.5|30609.5|30597|30577|0
1663348800000|2022-09-16 17:20:00|30607.5|30587.5|30616.5|30596.5|30624|30604|30592|30572|0
1663349100000|2022-09-16 17:25:00|30620|30600|30617.5|30597.5|30621.5|30601.5|30597|30577|0
1663349400000|2022-09-16 17:30:00|30613.5|30593.5|30626|30606|30678.5|30658.5|30610.5|30590.5|0
1663349700000|2022-09-16 17:35:00|30623.5|30603.5|30674|30654|30695|30675|30623.5|30603.5|0
1663350000000|2022-09-16 17:40:00|30673.5|30653.5|30662|30642|30679|30659|30652.5|30632.5|0
1663350300000|2022-09-16 17:45:00|30656.5|30636.5|30620.5|30600.5|30661.5|30641.5|30612|30592|0
1663350600000|2022-09-16 17:50:00|30618.5|30598.5|30601.5|30581.5|30619.5|30599.5|30595|30575|0
1663350900000|2022-09-16 17:55:00|30599.5|30579.5|30620|30600|30629.5|30609.5|30591.5|30571.5|0
1663351200000|2022-09-16 18:00:00|30619.5|30599.5|30649|30629|30651.5|30631.5|30614.5|30594.5|0
1663351500000|2022-09-16 18:05:00|30649.5|30629.5|30643.5|30623.5|30660.5|30640.5|30623|30603|0
1663351800000|2022-09-16 18:10:00|30643|30623|30645|30625|30654|30634|30625.5|30605.5|0
1663352100000|2022-09-16 18:15:00|30644.5|30624.5|30635.5|30615.5|30672|30652|30628.5|30608.5|0
1663352400000|2022-09-16 18:20:00|30636|30616|30663.5|30643.5|30664|30644|30632.5|30612.5|0
1663352700000|2022-09-16 18:25:00|30664|30644|30746.5|30726.5|30765.5|30745.5|30662.5|30642.5|0
1663353000000|2022-09-16 18:30:00|30745.5|30725.5|30746|30726|30746.5|30726.5|30701.5|30681.5|0
1663353300000|2022-09-16 18:35:00|30744.5|30724.5|30724|30704|30759|30739|30705|30685|0
1663353600000|2022-09-16 18:40:00|30726.5|30706.5|30721.5|30701.5|30741|30721|30694.5|30674.5|0
1663353900000|2022-09-16 18:45:00|30719|30699|30780|30760|30792.5|30772.5|30719|30699|0
1663354200000|2022-09-16 18:50:00|30776.5|30756.5|30794.5|30774.5|30798.5|30778.5|30755.5|30735.5|0
1663354500000|2022-09-16 18:55:00|30797.5|30777.5|30772.5|30752.5|30799|30779|30760|30740|0
1663354800000|2022-09-16 19:00:00|30770.5|30750.5|30817|30797|30820.5|30800.5|30770.5|30750.5|0
1663355100000|2022-09-16 19:05:00|30818.5|30798.5|30831|30811|30862.5|30842.5|30817|30797|0
1663355400000|2022-09-16 19:10:00|30830.5|30810.5|30771.5|30751.5|30832.5|30812.5|30765.5|30745.5|0
1663355700000|2022-09-16 19:15:00|30773.5|30753.5|30767|30747|30798.5|30778.5|30748.5|30728.5|0
1663356000000|2022-09-16 19:20:00|30769.2|30749.2|30798.2|30778.2|30849.7|30829.7|30764.7|30744.7|0
1663356300000|2022-09-16 19:25:00|30800.2|30780.2|30772.2|30752.2|30814.2|30794.2|30747.7|30727.7|0
1663356600000|2022-09-16 19:30:00|30767.7|30747.7|30762.2|30742.2|30799.2|30779.2|30718.7|30698.7|0
1663356900000|2022-09-16 19:35:00|30761.2|30741.2|30835.2|30815.2|30835.2|30815.2|30748.7|30728.7|0
1663357200000|2022-09-16 19:40:00|30838.7|30818.7|30857.7|30837.7|30868.2|30848.2|30826.2|30806.2|0
1663357500000|2022-09-16 19:45:00|30859.7|30839.7|30841.7|30821.7|30859.7|30839.7|30791.7|30771.7|0
1663357800000|2022-09-16 19:50:00|30836.2|30816.2|30843.2|30823.2|30876.7|30856.7|30836.2|30816.2|0
1663358100000|2022-09-16 19:55:00|30837.2|30817.2|30816.2|30796.2|30863.7|30843.7|30816.2|30796.2|0
1663358400000|2022-09-16 20:00:00|30817.2|30797.2|30842.7|30822.7|30843.7|30823.7|30811.2|30791.2|0
1663358700000|2022-09-16 20:05:00|30843.2|30823.2|30868.2|30848.2|30869.7|30849.7|30833.2|30813.2|0
1663359000000|2022-09-16 20:10:00|30866.7|30846.7|30863.7|30843.7|30871.7|30851.7|30852.7|30832.7|0
1663359300000|2022-09-16 20:15:00|30864.2|30844.2|30867.2|30847.2|30870.7|30850.7|30857.2|30837.2|0
1663359600000|2022-09-16 20:20:00|30866.7|30846.7|30852.7|30832.7|30873.7|30853.7|30848.2|30828.2|0
1663359900000|2022-09-16 20:25:00|30853.2|30833.2|30856.2|30836.2|30860.2|30840.2|30850.7|30830.7|0
1663360200000|2022-09-16 20:30:00|30855.7|30835.7|30856.2|30836.2|30860.7|30840.7|30850.2|30830.2|0
1663360500000|2022-09-16 20:35:00|30856.7|30836.7|30865.2|30845.2|30872.2|30852.2|30856.2|30836.2|0
1663360800000|2022-09-16 20:40:00|30864.7|30844.7|30864.7|30844.7|30874.7|30854.7|30862.7|30842.7|0
1663361100000|2022-09-16 20:45:00|30864.2|30844.2|30863.2|30843.2|30876.7|30856.7|30855.7|30835.7|0
1663361400000|2022-09-16 20:50:00|30862.7|30842.7|30887.2|30867.2|30892.2|30872.2|30860.7|30840.7|0
1663361700000|2022-09-16 20:55:00|30886.7|30866.7|30926.5|30906.5|30926.5|30906.5|30886.7|30866.7|0
1663395000000|2022-09-17 06:10:00|30874|30854|30874|30854|30874|30854|30874|30854|0
1663397700000|2022-09-17 06:55:00|30846.6|30826.6|30846.6|30826.6|30846.6|30826.6|30846.6|30826.6|0
1663398000000|2022-09-17 07:00:00|30846.5|30826.5|30856.2|30836.2|30856.2|30836.2|30846.5|30826.5|0
1663398300000|2022-09-17 07:05:00|30855|30835|30855.2|30835.2|30855.2|30835.2|30855|30835|0
1663398900000|2022-09-17 07:15:00|30858.7|30838.7|30858.7|30838.7|30858.7|30838.7|30858.7|30838.7|0
1663399500000|2022-09-17 07:25:00|30852.8|30832.8|30852.8|30832.8|30852.8|30832.8|30852.8|30832.8|0
1663400400000|2022-09-17 07:40:00|30849.9|30829.9|30849.9|30829.9|30849.9|30829.9|30849.9|30829.9|0
1663401000000|2022-09-17 07:50:00|30850|30830|30850|30830|30850|30830|30850|30830|0
1663401300000|2022-09-17 07:55:00|30848.8|30828.8|30848.8|30828.8|30848.8|30828.8|30848.8|30828.8|0
1663401600000|2022-09-17 08:00:00|30854.6|30834.6|30854.6|30834.6|30854.6|30834.6|30854.6|30834.6|0
1663403100000|2022-09-17 08:25:00|30857.8|30837.8|30857.8|30837.8|30857.8|30837.8|30857.8|30837.8|0
1663403400000|2022-09-17 08:30:00|30855.5|30835.5|30855.5|30835.5|30855.5|30835.5|30855.5|30835.5|0
1663403700000|2022-09-17 08:35:00|30854.3|30834.3|30854.3|30834.3|30854.3|30834.3|30854.3|30834.3|0
1663408500000|2022-09-17 09:55:00|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|0
1663411500000|2022-09-17 10:45:00|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|0
1663419000000|2022-09-17 12:50:00|30853.7|30833.7|30853.7|30833.7|30853.7|30833.7|30853.7|30833.7|0
1663427100000|2022-09-17 15:05:00|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|0
1663435200000|2022-09-17 17:20:00|30854.9|30834.9|30854.9|30834.9|30854.9|30834.9|30854.9|30834.9|0
1663444800000|2022-09-17 20:00:00|30854.2|30834.2|30854.2|30834.2|30854.2|30834.2|30854.2|30834.2|0
1663477500000|2022-09-18 05:05:00|30864.2|30844.2|30866.6|30846.6|30866.6|30846.6|30864.2|30844.2|0
1663479000000|2022-09-18 05:30:00|30865.8|30845.8|30865|30845|30865.8|30845.8|30865|30845|0
1663479600000|2022-09-18 05:40:00|30864.3|30844.3|30864.3|30844.3|30864.3|30844.3|30864.3|30844.3|0
1663479900000|2022-09-18 05:45:00|30874.2|30854.2|30874.2|30854.2|30874.2|30854.2|30874.2|30854.2|0
1663480800000|2022-09-18 06:00:00|30874.1|30854.1|30874.1|30854.1|30874.1|30854.1|30874.1|30854.1|0
1663482900000|2022-09-18 06:35:00|30875.3|30855.3|30875.3|30855.3|30875.3|30855.3|30875.3|30855.3|0
1663484700000|2022-09-18 07:05:00|30875.4|30855.4|30875.4|30855.4|30875.4|30855.4|30875.4|30855.4|0
1663486200000|2022-09-18 07:30:00|30876.1|30856.1|30876.1|30856.1|30876.1|30856.1|30876.1|30856.1|0
1663487700000|2022-09-18 07:55:00|30877.2|30857.2|30877.2|30857.2|30877.2|30857.2|30877.2|30857.2|0
1663488300000|2022-09-18 08:05:00|30877.4|30857.4|30877.4|30857.4|30877.5|30857.5|30877.4|30857.4|0
1663489800000|2022-09-18 08:30:00|30879.1|30859.1|30879.1|30859.1|30879.1|30859.1|30879.1|30859.1|0
1663490400000|2022-09-18 08:40:00|30878.3|30858.3|30878.3|30858.3|30878.3|30858.3|30878.3|30858.3|0
1663494000000|2022-09-18 09:40:00|30877.2|30857.2|30877.2|30857.2|30877.2|30857.2|30877.2|30857.2|0
1663494300000|2022-09-18 09:45:00|30876.9|30856.9|30876.9|30856.9|30876.9|30856.9|30876.9|30856.9|0
1663494600000|2022-09-18 09:50:00|30878.3|30858.3|30878.3|30858.3|30878.3|30858.3|30878.3|30858.3|0
1663495800000|2022-09-18 10:10:00|30878.2|30858.2|30878.2|30858.2|30878.2|30858.2|30878.2|30858.2|0
1663498500000|2022-09-18 10:55:00|30878.3|30858.3|30878.3|30858.3|30878.3|30858.3|30878.3|30858.3|0
1663501800000|2022-09-18 11:50:00|30875|30855|30875|30855|30875|30855|30875|30855|0
1663505400000|2022-09-18 12:50:00|30874.3|30854.3|30874.3|30854.3|30874.3|30854.3|30874.3|30854.3|0
1663509600000|2022-09-18 14:00:00|30873.7|30853.7|30873.7|30853.7|30873.7|30853.7|30873.7|30853.7|0
1663511100000|2022-09-18 14:25:00|30874.3|30854.3|30874.3|30854.3|30874.3|30854.3|30874.3|30854.3|0
1663515000000|2022-09-18 15:30:00|30873.6|30853.6|30873.6|30853.6|30873.6|30853.6|30873.6|30853.6|0
1663515900000|2022-09-18 15:45:00|30863.9|30843.9|30854.2|30834.2|30863.9|30843.9|30854.2|30834.2|0
1663517700000|2022-09-18 16:15:00|30844.5|30824.5|30844.5|30824.5|30844.5|30824.5|30844.5|30824.5|0
1663518900000|2022-09-18 16:35:00|30834.8|30814.8|30832|30812|30835|30815|30832|30812|0
1663519200000|2022-09-18 16:40:00|30832.1|30812.1|30832.1|30812.1|30832.1|30812.1|30832.1|30812.1|0
1663520700000|2022-09-18 17:05:00|30833.2|30813.2|30834.7|30814.7|30834.7|30814.7|30833.2|30813.2|0
1663521600000|2022-09-18 17:20:00|30829.5|30809.5|30823|30803|30829.5|30809.5|30823|30803|0
1663521900000|2022-09-18 17:25:00|30816.6|30796.6|30816.6|30796.6|30816.6|30796.6|30816.6|30796.6|0
1663522200000|2022-09-18 17:30:00|30817|30797|30817|30797|30817|30797|30817|30797|0
1663522800000|2022-09-18 17:40:00|30816.9|30796.9|30826.9|30806.9|30826.9|30806.9|30816.9|30796.9|0
1663523100000|2022-09-18 17:45:00|30829.9|30809.9|30829.9|30809.9|30829.9|30809.9|30829.9|30809.9|0
1663524000000|2022-09-18 18:00:00|30819.9|30799.9|30819.9|30799.9|30819.9|30799.9|30819.9|30799.9|0
1663524300000|2022-09-18 18:05:00|30817.9|30797.9|30817.9|30797.9|30817.9|30797.9|30817.9|30797.9|0
1663524900000|2022-09-18 18:15:00|30827.9|30807.9|30832.9|30812.9|30832.9|30812.9|30827.9|30807.9|0
1663525200000|2022-09-18 18:20:00|30823.2|30803.2|30821.2|30801.2|30823.2|30803.2|30821.2|30801.2|0
1663525500000|2022-09-18 18:25:00|30811.5|30791.5|30807.5|30787.5|30811.5|30791.5|30807.5|30787.5|0
1663526100000|2022-09-18 18:35:00|30808.2|30788.2|30828.2|30808.2|30828.2|30808.2|30808.2|30788.2|0
1663526400000|2022-09-18 18:40:00|30828.8|30808.8|30828.8|30808.8|30828.8|30808.8|30828.8|30808.8|0
1663527000000|2022-09-18 18:50:00|30828.9|30808.9|30828.9|30808.9|30828.9|30808.9|30828.9|30808.9|0
1663527300000|2022-09-18 18:55:00|30819.2|30799.2|30817.2|30797.2|30819.2|30799.2|30817.2|30797.2|0
1663528200000|2022-09-18 19:10:00|30818.4|30798.4|30818.4|30798.4|30818.4|30798.4|30818.4|30798.4|0
1663529400000|2022-09-18 19:30:00|30819.1|30799.1|30819.1|30799.1|30819.1|30799.1|30819.1|30799.1|0
1663530000000|2022-09-18 19:40:00|30820.3|30800.3|30820.3|30800.3|30820.3|30800.3|30820.3|30800.3|0
1663531200000|2022-09-18 20:00:00|30819.6|30799.6|30819.6|30799.6|30819.6|30799.6|30819.6|30799.6|0
1663531800000|2022-09-18 20:10:00|30820.8|30800.8|30820.8|30800.8|30820.8|30800.8|30820.8|30800.8|0
1663532400000|2022-09-18 20:20:00|30821.4|30801.4|30821.4|30801.4|30821.4|30801.4|30821.4|30801.4|0
1663533900000|2022-09-18 20:45:00|30811.7|30791.7|30811.7|30791.7|30811.7|30791.7|30811.7|30791.7|0
1663535100000|2022-09-18 21:05:00|30801.7|30781.7|30801.7|30781.7|30801.7|30781.7|30801.7|30781.7|0
1663535400000|2022-09-18 21:10:00|30805|30785|30804.7|30784.7|30805|30785|30804.7|30784.7|0
1663535700000|2022-09-18 21:15:00|30805|30785|30805|30785|30805|30785|30805|30785|0
1663536000000|2022-09-18 21:20:00|30804.4|30784.4|30804.4|30784.4|30804.4|30784.4|30804.4|30784.4|0
1663536600000|2022-09-18 21:30:00|30804.6|30784.6|30804.9|30784.9|30804.9|30784.9|30804.6|30784.6|0
1663538400000|2022-09-18 22:00:00|30915.4|30895.4|30877.2|30857.2|30915.4|30895.4|30826.7|30806.7|0
1663538700000|2022-09-18 22:05:00|30877.7|30857.7|30831.2|30811.2|30880.7|30860.7|30816.2|30796.2|0
1663539000000|2022-09-18 22:10:00|30833.2|30813.2|30840.7|30820.7|30849.2|30829.2|30833.2|30813.2|0
1663539300000|2022-09-18 22:15:00|30841.2|30821.2|30853.7|30833.7|30858.2|30838.2|30836.7|30816.7|0
1663539600000|2022-09-18 22:20:00|30854.2|30834.2|30841.2|30821.2|30854.7|30834.7|30838.7|30818.7|0
1663539900000|2022-09-18 22:25:00|30841.7|30821.7|30842.7|30822.7|30849.2|30829.2|30836.2|30816.2|0
1663540200000|2022-09-18 22:30:00|30842.2|30822.2|30835.7|30815.7|30842.7|30822.7|30832.7|30812.7|0
1663540500000|2022-09-18 22:35:00|30835.2|30815.2|30840.2|30820.2|30840.2|30820.2|30830.2|30810.2|0
1663540800000|2022-09-18 22:40:00|30839.7|30819.7|30845.7|30825.7|30855.2|30835.2|30838.7|30818.7|0
1663541100000|2022-09-18 22:45:00|30846.2|30826.2|30883.7|30863.7|30883.7|30863.7|30844.7|30824.7|0
1663541400000|2022-09-18 22:50:00|30884.2|30864.2|30874.7|30854.7|30884.2|30864.2|30868.2|30848.2|0
1663541700000|2022-09-18 22:55:00|30874.2|30854.2|30877.7|30857.7|30882.2|30862.2|30871.2|30851.2|0
1663542000000|2022-09-18 23:00:00|30873.7|30853.7|30889.7|30869.7|30892.2|30872.2|30864.2|30844.2|0
1663542300000|2022-09-18 23:05:00|30890.2|30870.2|30882.2|30862.2|30891.2|30871.2|30880.2|30860.2|0
1663542600000|2022-09-18 23:10:00|30882.7|30862.7|30885.2|30865.2|30886.7|30866.7|30879.7|30859.7|0
1663542900000|2022-09-18 23:15:00|30884.7|30864.7|30875.7|30855.7|30886.7|30866.7|30874.7|30854.7|0
1663543200000|2022-09-18 23:20:00|30875.2|30855.2|30886.7|30866.7|30889.7|30869.7|30874.7|30854.7|0
1663543500000|2022-09-18 23:25:00|30887.2|30867.2|30873.2|30853.2|30894.7|30874.7|30864.7|30844.7|0
1663543800000|2022-09-18 23:30:00|30871.7|30851.7|30856.2|30836.2|30875.2|30855.2|30854.7|30834.7|0
1663544100000|2022-09-18 23:35:00|30855.7|30835.7|30855.7|30835.7|30869.7|30849.7|30855.7|30835.7|0
1663544400000|2022-09-18 23:40:00|30857.7|30837.7|30872.7|30852.7|30874.2|30854.2|30856.2|30836.2|0
1663544700000|2022-09-18 23:45:00|30873.2|30853.2|30865.7|30845.7|30880.2|30860.2|30864.2|30844.2|0
1663545000000|2022-09-18 23:50:00|30866.2|30846.2|30862.2|30842.2|30871.7|30851.7|30859.2|30839.2|0
1663545300000|2022-09-18 23:55:00|30861.7|30841.7|30866.7|30846.7|30871.2|30851.2|30860.7|30840.7|0
1663545600000|2022-09-19 00:00:00|30864.2|30844.2|30885.7|30865.7|30890.2|30870.2|30864.2|30844.2|0
1663545900000|2022-09-19 00:05:00|30886.7|30866.7|30868.7|30848.7|30893.2|30873.2|30864.2|30844.2|0
1663546200000|2022-09-19 00:10:00|30869.2|30849.2|30867.7|30847.7|30873.7|30853.7|30862.7|30842.7|0
1663546500000|2022-09-19 00:15:00|30866.7|30846.7|30878.2|30858.2|30879.7|30859.7|30864.7|30844.7|0
1663546800000|2022-09-19 00:20:00|30877.7|30857.7|30877.2|30857.2|30886.2|30866.2|30871.2|30851.2|0
1663547100000|2022-09-19 00:25:00|30876.7|30856.7|30886.2|30866.2|30897.2|30877.2|30876.2|30856.2|0
1663547400000|2022-09-19 00:30:00|30886.7|30866.7|30890.7|30870.7|30890.7|30870.7|30877.7|30857.7|0
1663547700000|2022-09-19 00:35:00|30890.2|30870.2|30883.7|30863.7|30892.7|30872.7|30883.7|30863.7|0
1663548000000|2022-09-19 00:40:00|30884.2|30864.2|30891.7|30871.7|30897.7|30877.7|30879.2|30859.2|0
1663548300000|2022-09-19 00:45:00|30890.2|30870.2|30886.2|30866.2|30894.7|30874.7|30885.7|30865.7|0
1663548600000|2022-09-19 00:50:00|30885.7|30865.7|30879.2|30859.2|30888.2|30868.2|30875.2|30855.2|0
1663548900000|2022-09-19 00:55:00|30879.7|30859.7|30877.7|30857.7|30883.7|30863.7|30876.2|30856.2|0
1663549200000|2022-09-19 01:00:00|30876.2|30856.2|30883.2|30863.2|30883.7|30863.7|30870.2|30850.2|0
1663549500000|2022-09-19 01:05:00|30882.7|30862.7|30890.7|30870.7|30894.2|30874.2|30882.7|30862.7|0
1663549800000|2022-09-19 01:10:00|30890.2|30870.2|30886.7|30866.7|30896.2|30876.2|30885.7|30865.7|0
1663550100000|2022-09-19 01:15:00|30886.2|30866.2|30881.7|30861.7|30892.7|30872.7|30879.7|30859.7|0
1663550400000|2022-09-19 01:20:00|30882.2|30862.2|30867.2|30847.2|30887.2|30867.2|30865.7|30845.7|0
1663550700000|2022-09-19 01:25:00|30868.2|30848.2|30873.2|30853.2|30874.2|30854.2|30858.7|30838.7|0
1663551000000|2022-09-19 01:30:00|30873.7|30853.7|30856.2|30836.2|30877.7|30857.7|30855.7|30835.7|0
1663551300000|2022-09-19 01:35:00|30856.7|30836.7|30853.2|30833.2|30859.7|30839.7|30846.7|30826.7|0
1663551600000|2022-09-19 01:40:00|30853.7|30833.7|30873.2|30853.2|30880.7|30860.7|30853.7|30833.7|0
1663551900000|2022-09-19 01:45:00|30873.7|30853.7|30883.2|30863.2|30883.7|30863.7|30873.2|30853.2|0
1663552200000|2022-09-19 01:50:00|30882.7|30862.7|30880.7|30860.7|30887.2|30867.2|30878.7|30858.7|0
1663552500000|2022-09-19 01:55:00|30880.2|30860.2|30883.2|30863.2|30885.2|30865.2|30873.7|30853.7|0
1663552800000|2022-09-19 02:00:00|30882.7|30862.7|30871.7|30851.7|30885.2|30865.2|30871.7|30851.7|0
1663553100000|2022-09-19 02:05:00|30872.2|30852.2|30861.7|30841.7|30872.2|30852.2|30861.7|30841.7|0
1663553400000|2022-09-19 02:10:00|30862.2|30842.2|30834.7|30814.7|30865.7|30845.7|30834.7|30814.7|0
1663553700000|2022-09-19 02:15:00|30834.2|30814.2|30794.7|30774.7|30836.7|30816.7|30787.7|30767.7|0
1663554000000|2022-09-19 02:20:00|30795.2|30775.2|30779.7|30759.7|30795.7|30775.7|30778.7|30758.7|0
1663554300000|2022-09-19 02:25:00|30779.2|30759.2|30759.2|30739.2|30782.7|30762.7|30736.7|30716.7|0
1663554600000|2022-09-19 02:30:00|30759.7|30739.7|30758.7|30738.7|30763.2|30743.2|30735.2|30715.2|0
1663554900000|2022-09-19 02:35:00|30759.2|30739.2|30763.7|30743.7|30770.2|30750.2|30758.7|30738.7|0
1663555200000|2022-09-19 02:40:00|30764.7|30744.7|30767.2|30747.2|30772.2|30752.2|30761.2|30741.2|0
1663555500000|2022-09-19 02:45:00|30767.7|30747.7|30782.7|30762.7|30782.7|30762.7|30767.7|30747.7|0
1663555800000|2022-09-19 02:50:00|30783.7|30763.7|30786.2|30766.2|30790.7|30770.7|30779.7|30759.7|0
1663556100000|2022-09-19 02:55:00|30785.7|30765.7|30788.2|30768.2|30790.7|30770.7|30781.2|30761.2|0
1663556400000|2022-09-19 03:00:00|30787.7|30767.7|30774.2|30754.2|30787.7|30767.7|30772.2|30752.2|0
1663556700000|2022-09-19 03:05:00|30773.7|30753.7|30774.2|30754.2|30776.7|30756.7|30762.2|30742.2|0
1663557000000|2022-09-19 03:10:00|30775.2|30755.2|30785.7|30765.7|30786.7|30766.7|30774.7|30754.7|0
1663557300000|2022-09-19 03:15:00|30785.2|30765.2|30792.2|30772.2|30792.2|30772.2|30784.7|30764.7|0
1663557600000|2022-09-19 03:20:00|30792.7|30772.7|30792.2|30772.2|30793.2|30773.2|30785.2|30765.2|0
1663557900000|2022-09-19 03:25:00|30792.7|30772.7|30797.7|30777.7|30802.7|30782.7|30792.7|30772.7|0
1663558200000|2022-09-19 03:30:00|30798.2|30778.2|30789.2|30769.2|30798.7|30778.7|30782.7|30762.7|0
1663558500000|2022-09-19 03:35:00|30789.7|30769.7|30790.7|30770.7|30793.7|30773.7|30787.7|30767.7|0
1663558800000|2022-09-19 03:40:00|30790.2|30770.2|30781.2|30761.2|30792.7|30772.7|30779.7|30759.7|0
1663559100000|2022-09-19 03:45:00|30782.2|30762.2|30787.7|30767.7|30791.2|30771.2|30779.7|30759.7|0
1663559400000|2022-09-19 03:50:00|30788.2|30768.2|30782.2|30762.2|30788.7|30768.7|30782.2|30762.2|0
1663559700000|2022-09-19 03:55:00|30781.7|30761.7|30788.2|30768.2|30788.2|30768.2|30780.7|30760.7|0
1663560000000|2022-09-19 04:00:00|30788.7|30768.7|30796.2|30776.2|30798.2|30778.2|30787.7|30767.7|0
1663560300000|2022-09-19 04:05:00|30796.7|30776.7|30782.7|30762.7|30796.7|30776.7|30781.7|30761.7|0
1663560600000|2022-09-19 04:10:00|30782.2|30762.2|30770.7|30750.7|30782.7|30762.7|30768.2|30748.2|0
1663560900000|2022-09-19 04:15:00|30771.2|30751.2|30784.2|30764.2|30786.7|30766.7|30770.7|30750.7|0
1663561200000|2022-09-19 04:20:00|30783.7|30763.7|30790.7|30770.7|30792.7|30772.7|30783.2|30763.2|0
1663561500000|2022-09-19 04:25:00|30791.2|30771.2|30786.7|30766.7|30792.2|30772.2|30782.2|30762.2|0
1663561800000|2022-09-19 04:30:00|30787.2|30767.2|30790.7|30770.7|30793.7|30773.7|30785.2|30765.2|0
1663562100000|2022-09-19 04:35:00|30791.2|30771.2|30791.2|30771.2|30798.7|30778.7|30790.7|30770.7|0
1663562400000|2022-09-19 04:40:00|30791.7|30771.7|30790.7|30770.7|30792.2|30772.2|30787.7|30767.7|0
1663562700000|2022-09-19 04:45:00|30787.7|30767.7|30790.2|30770.2|30793.7|30773.7|30782.7|30762.7|0
1663563000000|2022-09-19 04:50:00|30790.7|30770.7|30788.2|30768.2|30795.2|30775.2|30785.2|30765.2|0
1663563300000|2022-09-19 04:55:00|30787.7|30767.7|30791.7|30771.7|30794.7|30774.7|30787.7|30767.7|0
1663563600000|2022-09-19 05:00:00|30792.2|30772.2|30784.7|30764.7|30792.2|30772.2|30780.7|30760.7|0
1663563900000|2022-09-19 05:05:00|30785.2|30765.2|30788.7|30768.7|30794.7|30774.7|30783.2|30763.2|0
1663564200000|2022-09-19 05:10:00|30789.7|30769.7|30794.2|30774.2|30796.2|30776.2|30777.7|30757.7|0
1663564500000|2022-09-19 05:15:00|30794.7|30774.7|30799.2|30779.2|30805.2|30785.2|30792.2|30772.2|0
1663564800000|2022-09-19 05:20:00|30798.7|30778.7|30800.2|30780.2|30805.7|30785.7|30794.7|30774.7|0
1663565100000|2022-09-19 05:25:00|30800.7|30780.7|30786.7|30766.7|30801.7|30781.7|30785.7|30765.7|0
1663565400000|2022-09-19 05:30:00|30787.2|30767.2|30786.7|30766.7|30792.7|30772.7|30781.7|30761.7|0
1663565700000|2022-09-19 05:35:00|30786.2|30766.2|30777.2|30757.2|30787.7|30767.7|30772.7|30752.7|0
1663566000000|2022-09-19 05:40:00|30776.7|30756.7|30778.7|30758.7|30783.7|30763.7|30769.7|30749.7|0
1663566300000|2022-09-19 05:45:00|30778.2|30758.2|30777.7|30757.7|30784.7|30764.7|30770.2|30750.2|0
1663566600000|2022-09-19 05:50:00|30777.2|30757.2|30763.2|30743.2|30780.2|30760.2|30762.7|30742.7|0
1663566900000|2022-09-19 05:55:00|30762.7|30742.7|30739.2|30719.2|30767.7|30747.7|30739.2|30719.2|0
1663567200000|2022-09-19 06:00:00|30740.2|30720.2|30714.7|30694.7|30740.2|30720.2|30708.2|30688.2|0
1663567500000|2022-09-19 06:05:00|30715.2|30695.2|30703.2|30683.2|30718.2|30698.2|30694.7|30674.7|0
1663567800000|2022-09-19 06:10:00|30704.2|30684.2|30676.7|30656.7|30706.2|30686.2|30674.7|30654.7|0
1663568100000|2022-09-19 06:15:00|30675.7|30655.7|30715.2|30695.2|30715.7|30695.7|30675.7|30655.7|0
1663568400000|2022-09-19 06:20:00|30714.7|30694.7|30722.2|30702.2|30723.7|30703.7|30707.7|30687.7|0
1663568700000|2022-09-19 06:25:00|30721.7|30701.7|30717.7|30697.7|30732.7|30712.7|30717.7|30697.7|0
1663569000000|2022-09-19 06:30:00|30718.7|30698.7|30731.7|30711.7|30731.7|30711.7|30707.7|30687.7|0
1663569300000|2022-09-19 06:35:00|30731.2|30711.2|30720.7|30700.7|30733.2|30713.2|30715.7|30695.7|0
1663569600000|2022-09-19 06:40:00|30720.2|30700.2|30701.2|30681.2|30720.2|30700.2|30699.7|30679.7|0
1663569900000|2022-09-19 06:45:00|30701.7|30681.7|30713.2|30693.2|30713.2|30693.2|30694.2|30674.2|0
1663570200000|2022-09-19 06:50:00|30712.2|30692.2|30716.7|30696.7|30723.2|30703.2|30710.2|30690.2|0
1663570500000|2022-09-19 06:55:00|30716.2|30696.2|30722.2|30702.2|30722.2|30702.2|30704.7|30684.7|0
1663570800000|2022-09-19 07:00:00|30714.2|30694.2|30659.7|30639.7|30715.2|30695.2|30657.7|30637.7|0
1663571100000|2022-09-19 07:05:00|30662.2|30642.2|30649.2|30629.2|30662.2|30642.2|30621.2|30601.2|0
1663571400000|2022-09-19 07:10:00|30650.2|30630.2|30650.7|30630.7|30665.2|30645.2|30643.7|30623.7|0
1663571700000|2022-09-19 07:15:00|30650.2|30630.2|30669.2|30649.2|30675.7|30655.7|30636.7|30616.7|0
1663572000000|2022-09-19 07:20:00|30670.2|30650.2|30641.7|30621.7|30670.7|30650.7|30638.2|30618.2|0
1663572300000|2022-09-19 07:25:00|30641.2|30621.2|30633.7|30613.7|30641.7|30621.7|30619.7|30599.7|0
1663572600000|2022-09-19 07:30:00|30634.2|30614.2|30627.7|30607.7|30640.7|30620.7|30617.7|30597.7|0
1663572900000|2022-09-19 07:35:00|30624.7|30604.7|30641.7|30621.7|30644.7|30624.7|30624.2|30604.2|0
1663573200000|2022-09-19 07:40:00|30642.2|30622.2|30648.2|30628.2|30663.7|30643.7|30638.2|30618.2|0
1663573500000|2022-09-19 07:45:00|30648.7|30628.7|30653.7|30633.7|30663.2|30643.2|30647.7|30627.7|0
1663573800000|2022-09-19 07:50:00|30654.2|30634.2|30648.2|30628.2|30666.2|30646.2|30631.7|30611.7|0
1663574100000|2022-09-19 07:55:00|30647.7|30627.7|30617.7|30597.7|30650.7|30630.7|30614.7|30594.7|0
1663574400000|2022-09-19 08:00:00|30620.7|30600.7|30632.7|30612.7|30633.2|30613.2|30603.2|30583.2|0
1663574700000|2022-09-19 08:05:00|30633.2|30613.2|30650.7|30630.7|30659.7|30639.7|30627.7|30607.7|0
1663575000000|2022-09-19 08:10:00|30654.7|30634.7|30666.7|30646.7|30668.7|30648.7|30651.2|30631.2|0
1663575300000|2022-09-19 08:15:00|30667.2|30647.2|30652.7|30632.7|30671.7|30651.7|30652.7|30632.7|0
1663575600000|2022-09-19 08:20:00|30653.2|30633.2|30650.2|30630.2|30657.2|30637.2|30647.7|30627.7|0
1663575900000|2022-09-19 08:25:00|30649.7|30629.7|30663.7|30643.7|30677.2|30657.2|30649.7|30629.7|0
1663576200000|2022-09-19 08:30:00|30664.2|30644.2|30658.7|30638.7|30670.7|30650.7|30651.2|30631.2|0
1663576500000|2022-09-19 08:35:00|30657.7|30637.7|30641.7|30621.7|30659.2|30639.2|30641.2|30621.2|0
1663576800000|2022-09-19 08:40:00|30641.2|30621.2|30639.2|30619.2|30642.7|30622.7|30633.7|30613.7|0
1663577100000|2022-09-19 08:45:00|30639.7|30619.7|30625.2|30605.2|30639.7|30619.7|30614.7|30594.7|0
1663577400000|2022-09-19 08:50:00|30625.7|30605.7|30614.7|30594.7|30634.7|30614.7|30614.7|30594.7|0
1663577700000|2022-09-19 08:55:00|30615.7|30595.7|30584.2|30564.2|30615.7|30595.7|30579.7|30559.7|0
1663578000000|2022-09-19 09:00:00|30584.7|30564.7|30605.7|30585.7|30606.7|30586.7|30582.7|30562.7|0
1663578300000|2022-09-19 09:05:00|30605.2|30585.2|30608.7|30588.7|30619.2|30599.2|30593.2|30573.2|0
1663578600000|2022-09-19 09:10:00|30608.2|30588.2|30592.2|30572.2|30610.7|30590.7|30588.7|30568.7|0
1663578900000|2022-09-19 09:15:00|30591.7|30571.7|30556.7|30536.7|30597.7|30577.7|30551.7|30531.7|0
1663579200000|2022-09-19 09:20:00|30557.7|30537.7|30570.7|30550.7|30571.7|30551.7|30553.7|30533.7|0
1663579500000|2022-09-19 09:25:00|30569.7|30549.7|30566.7|30546.7|30578.7|30558.7|30563.7|30543.7|0
1663579800000|2022-09-19 09:30:00|30566.2|30546.2|30543.7|30523.7|30566.7|30546.7|30534.7|30514.7|0
1663580100000|2022-09-19 09:35:00|30543.2|30523.2|30555.7|30535.7|30558.2|30538.2|30542.7|30522.7|0
1663580400000|2022-09-19 09:40:00|30556.2|30536.2|30534.2|30514.2|30562.7|30542.7|30531.7|30511.7|0
1663580700000|2022-09-19 09:45:00|30534.7|30514.7|30539.7|30519.7|30544.7|30524.7|30533.2|30513.2|0
1663581000000|2022-09-19 09:50:00|30540.2|30520.2|30550.7|30530.7|30559.7|30539.7|30539.7|30519.7|0
1663581300000|2022-09-19 09:55:00|30549.7|30529.7|30553.7|30533.7|30564.2|30544.2|30547.7|30527.7|0
1663581600000|2022-09-19 10:00:00|30551.7|30531.7|30527.2|30507.2|30559.2|30539.2|30525.7|30505.7|0
1663581900000|2022-09-19 10:05:00|30527.7|30507.7|30513.2|30493.2|30530.7|30510.7|30503.2|30483.2|0
1663582200000|2022-09-19 10:10:00|30512.7|30492.7|30506.7|30486.7|30524.7|30504.7|30506.7|30486.7|0
1663582500000|2022-09-19 10:15:00|30507.2|30487.2|30516.7|30496.7|30516.7|30496.7|30496.7|30476.7|0
1663582800000|2022-09-19 10:20:00|30516.2|30496.2|30538.7|30518.7|30545.2|30525.2|30515.2|30495.2|0
1663583100000|2022-09-19 10:25:00|30538.2|30518.2|30545.7|30525.7|30547.7|30527.7|30538.2|30518.2|0
1663583400000|2022-09-19 10:30:00|30546.2|30526.2|30556.7|30536.7|30562.2|30542.2|30541.2|30521.2|0
1663583700000|2022-09-19 10:35:00|30556.2|30536.2|30548.2|30528.2|30567.2|30547.2|30548.2|30528.2|0
1663584000000|2022-09-19 10:40:00|30548.7|30528.7|30563.7|30543.7|30563.7|30543.7|30545.7|30525.7|0
1663584300000|2022-09-19 10:45:00|30560.7|30540.7|30576.2|30556.2|30577.7|30557.7|30557.7|30537.7|0
1663584600000|2022-09-19 10:50:00|30577.2|30557.2|30559.7|30539.7|30578.7|30558.7|30559.7|30539.7|0
1663584900000|2022-09-19 10:55:00|30560.2|30540.2|30575.7|30555.7|30577.2|30557.2|30558.2|30538.2|0
1663585200000|2022-09-19 11:00:00|30574.2|30554.2|30582.7|30562.7|30589.2|30569.2|30574.2|30554.2|0
1663585500000|2022-09-19 11:05:00|30582.2|30562.2|30600.7|30580.7|30609.2|30589.2|30580.7|30560.7|0
1663585800000|2022-09-19 11:10:00|30598.2|30578.2|30598.7|30578.7|30605.7|30585.7|30586.7|30566.7|0
1663586100000|2022-09-19 11:15:00|30599.2|30579.2|30594.2|30574.2|30610.2|30590.2|30592.7|30572.7|0
1663586400000|2022-09-19 11:20:00|30592.7|30572.7|30569.7|30549.7|30597.7|30577.7|30568.2|30548.2|0
1663586700000|2022-09-19 11:25:00|30569.2|30549.2|30561.2|30541.2|30580.2|30560.2|30560.2|30540.2|0
1663587000000|2022-09-19 11:30:00|30560.7|30540.7|30573.2|30553.2|30573.7|30553.7|30560.2|30540.2|0
1663587300000|2022-09-19 11:35:00|30572.7|30552.7|30584.7|30564.7|30592.2|30572.2|30571.7|30551.7|0
1663587600000|2022-09-19 11:40:00|30585.2|30565.2|30567.7|30547.7|30592.2|30572.2|30565.7|30545.7|0
1663587900000|2022-09-19 11:45:00|30567.2|30547.2|30564.2|30544.2|30577.2|30557.2|30563.7|30543.7|0
1663588200000|2022-09-19 11:50:00|30564.7|30544.7|30580.7|30560.7|30582.7|30562.7|30564.2|30544.2|0
1663588500000|2022-09-19 11:55:00|30581.2|30561.2|30540.2|30520.2|30581.7|30561.7|30537.7|30517.7|0
1663588800000|2022-09-19 12:00:00|30540.7|30520.7|30558.7|30538.7|30564.7|30544.7|30538.7|30518.7|0
1663589100000|2022-09-19 12:05:00|30560.2|30540.2|30589.7|30569.7|30593.7|30573.7|30560.2|30540.2|0
1663589400000|2022-09-19 12:10:00|30588.7|30568.7|30573.7|30553.7|30599.2|30579.2|30569.2|30549.2|0
1663589700000|2022-09-19 12:15:00|30573.2|30553.2|30553.2|30533.2|30574.2|30554.2|30547.7|30527.7|0
1663590000000|2022-09-19 12:20:00|30555.2|30535.2|30561.2|30541.2|30562.7|30542.7|30543.2|30523.2|0
1663590300000|2022-09-19 12:25:00|30561.7|30541.7|30572.2|30552.2|30580.7|30560.7|30558.7|30538.7|0
1663590600000|2022-09-19 12:30:00|30571.7|30551.7|30565.7|30545.7|30581.7|30561.7|30555.7|30535.7|0
1663590900000|2022-09-19 12:35:00|30565.2|30545.2|30592.7|30572.7|30592.7|30572.7|30559.7|30539.7|0
1663591200000|2022-09-19 12:40:00|30591.7|30571.7|30596.7|30576.7|30600.2|30580.2|30581.2|30561.2|0
1663591500000|2022-09-19 12:45:00|30596.2|30576.2|30614.7|30594.7|30614.7|30594.7|30595.7|30575.7|0
1663591800000|2022-09-19 12:50:00|30614.2|30594.2|30611.7|30591.7|30631.2|30611.2|30605.2|30585.2|0
1663592100000|2022-09-19 12:55:00|30612.7|30592.7|30602.2|30582.2|30621.2|30601.2|30598.7|30578.7|0
1663592400000|2022-09-19 13:00:00|30603.2|30583.2|30605.7|30585.7|30614.2|30594.2|30592.2|30572.2|0
1663592700000|2022-09-19 13:05:00|30604.7|30584.7|30600.2|30580.2|30614.2|30594.2|30589.2|30569.2|0
1663593000000|2022-09-19 13:10:00|30599.2|30579.2|30603.2|30583.2|30603.2|30583.2|30590.7|30570.7|0
1663593300000|2022-09-19 13:15:00|30602.7|30582.7|30582.2|30562.2|30611.2|30591.2|30581.2|30561.2|0
1663593600000|2022-09-19 13:20:00|30581.7|30561.7|30563.7|30543.7|30582.2|30562.2|30554.2|30534.2|0
1663593900000|2022-09-19 13:25:00|30564.2|30544.2|30546.7|30526.7|30571.2|30551.2|30544.7|30524.7|0
1663594200000|2022-09-19 13:30:00|30545.2|30525.2|30619.2|30599.2|30647.7|30627.7|30545.2|30525.2|0
1663594500000|2022-09-19 13:35:00|30618.7|30598.7|30645.2|30625.2|30646.2|30626.2|30602.7|30582.7|0
1663594800000|2022-09-19 13:40:00|30649.2|30629.2|30699.7|30679.7|30718.7|30698.7|30648.7|30628.7|0
1663595100000|2022-09-19 13:45:00|30697.2|30677.2|30726.2|30706.2|30728.7|30708.7|30693.2|30673.2|0
1663595400000|2022-09-19 13:50:00|30724.7|30704.7|30752.7|30732.7|30789.2|30769.2|30723.2|30703.2|0
1663595700000|2022-09-19 13:55:00|30754.2|30734.2|30752.7|30732.7|30766.7|30746.7|30735.7|30715.7|0
1663596000000|2022-09-19 14:00:00|30754.2|30734.2|30715.7|30695.7|30754.2|30734.2|30704.2|30684.2|0
1663596300000|2022-09-19 14:05:00|30711.7|30691.7|30767.7|30747.7|30778.7|30758.7|30711.2|30691.2|0
1663596600000|2022-09-19 14:10:00|30766.7|30746.7|30830.7|30810.7|30866.2|30846.2|30763.2|30743.2|0
1663596900000|2022-09-19 14:15:00|30829.7|30809.7|30795.7|30775.7|30843.7|30823.7|30791.2|30771.2|0
1663597200000|2022-09-19 14:20:00|30796.2|30776.2|30819.7|30799.7|30819.7|30799.7|30770.7|30750.7|0
1663597500000|2022-09-19 14:25:00|30824.2|30804.2|30859.2|30839.2|30862.2|30842.2|30824.2|30804.2|0
1663597800000|2022-09-19 14:30:00|30858.2|30838.2|30856.7|30836.7|30878.7|30858.7|30831.2|30811.2|0
1663598100000|2022-09-19 14:35:00|30861.2|30841.2|30915.2|30895.2|30919.2|30899.2|30860.2|30840.2|0
1663598400000|2022-09-19 14:40:00|30914.7|30894.7|30938.2|30918.2|30959.2|30939.2|30913.7|30893.7|0
1663598700000|2022-09-19 14:45:00|30936.7|30916.7|30918.7|30898.7|30959.2|30939.2|30912.2|30892.2|0
1663599000000|2022-09-19 14:50:00|30913.7|30893.7|30874.2|30854.2|30915.7|30895.7|30872.7|30852.7|0
1663599300000|2022-09-19 14:55:00|30873.2|30853.2|30882.7|30862.7|30899.7|30879.7|30867.7|30847.7|0
1663599600000|2022-09-19 15:00:00|30888.2|30868.2|30902.7|30882.7|30943.7|30923.7|30881.2|30861.2|0
1663599900000|2022-09-19 15:05:00|30901.7|30881.7|30893.2|30873.2|30923.7|30903.7|30885.7|30865.7|0
1663600200000|2022-09-19 15:10:00|30895.7|30875.7|30873.2|30853.2|30912.7|30892.7|30867.2|30847.2|0
1663600500000|2022-09-19 15:15:00|30874.7|30854.7|30882.7|30862.7|30927.2|30907.2|30863.7|30843.7|0
1663600800000|2022-09-19 15:20:00|30882.2|30862.2|30848.2|30828.2|30883.2|30863.2|30842.7|30822.7|0
1663601100000|2022-09-19 15:25:00|30844.2|30824.2|30806.7|30786.7|30855.7|30835.7|30801.7|30781.7|0
1663601400000|2022-09-19 15:30:00|30803.2|30783.2|30781.2|30761.2|30810.2|30790.2|30763.2|30743.2|0
1663601700000|2022-09-19 15:35:00|30781.7|30761.7|30749.7|30729.7|30782.2|30762.2|30730.7|30710.7|0
1663602000000|2022-09-19 15:40:00|30748.2|30728.2|30761.2|30741.2|30772.7|30752.7|30741.7|30721.7|0
1663602300000|2022-09-19 15:45:00|30759.2|30739.2|30785.2|30765.2|30795.2|30775.2|30759.2|30739.2|0
1663602600000|2022-09-19 15:50:00|30783.2|30763.2|30790.2|30770.2|30803.7|30783.7|30772.2|30752.2|0
1663602900000|2022-09-19 15:55:00|30789.7|30769.7|30762.2|30742.2|30794.7|30774.7|30748.7|30728.7|0
1663603200000|2022-09-19 16:00:00|30758.7|30738.7|30758.7|30738.7|30792.2|30772.2|30757.2|30737.2|0
1663603500000|2022-09-19 16:05:00|30757.7|30737.7|30775.7|30755.7|30789.7|30769.7|30712.7|30692.7|0
1663603800000|2022-09-19 16:10:00|30775.2|30755.2|30773.7|30753.7|30796.2|30776.2|30769.2|30749.2|0
1663604100000|2022-09-19 16:15:00|30769.2|30749.2|30779.2|30759.2|30801.7|30781.7|30755.7|30735.7|0
1663604400000|2022-09-19 16:20:00|30780.2|30760.2|30773.7|30753.7|30787.2|30767.2|30754.2|30734.2|0
1663604700000|2022-09-19 16:25:00|30772.7|30752.7|30750.7|30730.7|30780.7|30760.7|30734.7|30714.7|0
1663605000000|2022-09-19 16:30:00|30751.7|30731.7|30794.2|30774.2|30794.2|30774.2|30743.2|30723.2|0
1663605300000|2022-09-19 16:35:00|30793.7|30773.7|30827.2|30807.2|30847.7|30827.7|30792.7|30772.7|0
1663605600000|2022-09-19 16:40:00|30828.2|30808.2|30835.2|30815.2|30835.7|30815.7|30800.2|30780.2|0
1663605900000|2022-09-19 16:45:00|30836.7|30816.7|30817.7|30797.7|30839.7|30819.7|30811.2|30791.2|0
1663606200000|2022-09-19 16:50:00|30818.7|30798.7|30864.2|30844.2|30864.7|30844.7|30818.7|30798.7|0
1663606500000|2022-09-19 16:55:00|30868.2|30848.2|30869.7|30849.7|30883.2|30863.2|30854.2|30834.2|0
1663606800000|2022-09-19 17:00:00|30870.7|30850.7|30855.7|30835.7|30881.7|30861.7|30854.2|30834.2|0
1663607100000|2022-09-19 17:05:00|30852.2|30832.2|30864.2|30844.2|30868.7|30848.7|30840.7|30820.7|0
1663607400000|2022-09-19 17:10:00|30867.2|30847.2|30824.2|30804.2|30868.7|30848.7|30817.7|30797.7|0
1663607700000|2022-09-19 17:15:00|30824.7|30804.7|30824.2|30804.2|30824.7|30804.7|30803.2|30783.2|0
1663608000000|2022-09-19 17:20:00|30827.7|30807.7|30845.7|30825.7|30846.7|30826.7|30808.2|30788.2|0
1663608300000|2022-09-19 17:25:00|30845.2|30825.2|30861.7|30841.7|30862.2|30842.2|30841.2|30821.2|0
1663608600000|2022-09-19 17:30:00|30862.2|30842.2|30803.7|30783.7|30862.2|30842.2|30802.2|30782.2|0
1663608900000|2022-09-19 17:35:00|30803.2|30783.2|30806.2|30786.2|30816.7|30796.7|30780.7|30760.7|0
1663609200000|2022-09-19 17:40:00|30806.7|30786.7|30815.7|30795.7|30827.2|30807.2|30801.7|30781.7|0
1663609500000|2022-09-19 17:45:00|30813.7|30793.7|30816.7|30796.7|30846.2|30826.2|30810.2|30790.2|0
1663609800000|2022-09-19 17:50:00|30812.7|30792.7|30808.7|30788.7|30830.2|30810.2|30796.7|30776.7|0
1663610100000|2022-09-19 17:55:00|30805.2|30785.2|30806.2|30786.2|30827.2|30807.2|30793.2|30773.2|0
1663610400000|2022-09-19 18:00:00|30808.2|30788.2|30788.2|30768.2|30823.2|30803.2|30784.2|30764.2|0
1663610700000|2022-09-19 18:05:00|30786.7|30766.7|30803.7|30783.7|30811.7|30791.7|30771.2|30751.2|0
1663611000000|2022-09-19 18:10:00|30802.2|30782.2|30775.2|30755.2|30808.7|30788.7|30775.2|30755.2|0
1663611300000|2022-09-19 18:15:00|30772.7|30752.7|30789.7|30769.7|30818.7|30798.7|30772.7|30752.7|0
1663611600000|2022-09-19 18:20:00|30789.2|30769.2|30751.2|30731.2|30805.7|30785.7|30742.7|30722.7|0
1663611900000|2022-09-19 18:25:00|30753.7|30733.7|30781.7|30761.7|30790.7|30770.7|30749.7|30729.7|0
1663612200000|2022-09-19 18:30:00|30783.7|30763.7|30799.2|30779.2|30809.2|30789.2|30782.7|30762.7|0
1663612500000|2022-09-19 18:35:00|30797.7|30777.7|30823.7|30803.7|30832.2|30812.2|30782.2|30762.2|0
1663612800000|2022-09-19 18:40:00|30822.7|30802.7|30786.7|30766.7|30822.7|30802.7|30786.7|30766.7|0
1663613100000|2022-09-19 18:45:00|30783.7|30763.7|30776.2|30756.2|30790.7|30770.7|30767.7|30747.7|0
1663613400000|2022-09-19 18:50:00|30775.7|30755.7|30806.7|30786.7|30818.2|30798.2|30772.7|30752.7|0
1663613700000|2022-09-19 18:55:00|30804.7|30784.7|30824.7|30804.7|30830.2|30810.2|30803.7|30783.7|0
1663614000000|2022-09-19 19:00:00|30827.7|30807.7|30916.2|30896.2|30920.2|30900.2|30827.2|30807.2|0
1663614300000|2022-09-19 19:05:00|30914.2|30894.2|30913.7|30893.7|30927.7|30907.7|30904.2|30884.2|0
1663614600000|2022-09-19 19:10:00|30914.2|30894.2|30965.2|30945.2|30990.7|30970.7|30904.7|30884.7|0
1663614900000|2022-09-19 19:15:00|30968.7|30948.7|30952.7|30932.7|30981.7|30961.7|30944.7|30924.7|0
1663615200000|2022-09-19 19:20:00|30953.6|30933.6|30978.6|30958.6|30979.6|30959.6|30938.6|30918.6|0
1663615500000|2022-09-19 19:25:00|30976.6|30956.6|30992.6|30972.6|31019.6|30999.6|30974.1|30954.1|0
1663615800000|2022-09-19 19:30:00|30998.6|30978.6|31000.6|30980.6|31023.1|31003.1|30994.1|30974.1|0
1663616100000|2022-09-19 19:35:00|30999.1|30979.1|31013.6|30993.6|31029.1|31009.1|30994.1|30974.1|0
1663616400000|2022-09-19 19:40:00|31015.1|30995.1|31024.6|31004.6|31034.1|31014.1|31011.6|30991.6|0
1663616700000|2022-09-19 19:45:00|31021.1|31001.1|31008.6|30988.6|31037.6|31017.6|30991.6|30971.6|0
1663617000000|2022-09-19 19:50:00|31006.6|30986.6|31019.6|30999.6|31021.1|31001.1|30967.6|30947.6|0
1663617300000|2022-09-19 19:55:00|31019.1|30999.1|31031.6|31011.6|31039.6|31019.6|30997.1|30977.1|0
1663617600000|2022-09-19 20:00:00|31036.6|31016.6|31046.6|31026.6|31090.6|31070.6|31026.1|31006.1|0
1663617900000|2022-09-19 20:05:00|31048.6|31028.6|31028.6|31008.6|31055.1|31035.1|31026.6|31006.6|0
1663618200000|2022-09-19 20:10:00|31029.1|31009.1|31035.1|31015.1|31037.6|31017.6|31025.6|31005.6|0
1663618500000|2022-09-19 20:15:00|31036.6|31016.6|31026.6|31006.6|31038.1|31018.1|31023.6|31003.6|0
1663618800000|2022-09-19 20:20:00|31026.1|31006.1|31023.1|31003.1|31026.6|31006.6|31018.6|30998.6|0
1663619100000|2022-09-19 20:25:00|31022.1|31002.1|31038.6|31018.6|31039.6|31019.6|31022.1|31002.1|0
1663619400000|2022-09-19 20:30:00|31038.1|31018.1|31046.6|31026.6|31047.6|31027.6|31035.6|31015.6|0
1663619700000|2022-09-19 20:35:00|31047.1|31027.1|31061.1|31041.1|31061.6|31041.6|31046.6|31026.6|0
1663620000000|2022-09-19 20:40:00|31060.6|31040.6|31064.1|31044.1|31066.6|31046.6|31054.6|31034.6|0
1663620300000|2022-09-19 20:45:00|31064.6|31044.6|31064.6|31044.6|31065.6|31045.6|31057.6|31037.6|0
1663620600000|2022-09-19 20:50:00|31065.1|31045.1|31067.1|31047.1|31067.6|31047.6|31060.1|31040.1|0
1663620900000|2022-09-19 20:55:00|31066.6|31046.6|31061.1|31041.1|31068.1|31048.1|31058.6|31038.6|0
1663621200000|2022-09-19 21:00:00|31061.5|31041.5|31058.3|31038.3|31061.8|31041.8|31056.6|31036.6|0
1663621500000|2022-09-19 21:05:00|31058.6|31038.6|31051.9|31031.9|31058.6|31038.6|31051.2|31031.2|0
1663621800000|2022-09-19 21:10:00|31053|31033|31061.8|31041.8|31061.8|31041.8|31052.7|31032.7|0
1663622100000|2022-09-19 21:15:00|31061.9|31041.9|31063.1|31043.1|31064.1|31044.1|31061.4|31041.4|0
1663622400000|2022-09-19 21:20:00|31062.7|31042.7|31063.7|31043.7|31063.9|31043.9|31062|31042|0
1663622700000|2022-09-19 21:25:00|31063.2|31043.2|31067.5|31047.5|31067.7|31047.7|31063.2|31043.2|0
1663623000000|2022-09-19 21:30:00|31066.9|31046.9|31066.8|31046.8|31068.3|31048.3|31066.8|31046.8|0
1663623300000|2022-09-19 21:35:00|31066.7|31046.7|31065.5|31045.5|31066.7|31046.7|31065.5|31045.5|0
1663623600000|2022-09-19 21:40:00|31065.4|31045.4|31066.7|31046.7|31067.6|31047.6|31065.4|31045.4|0
1663623900000|2022-09-19 21:45:00|31066.4|31046.4|31065|31045|31066.4|31046.4|31065|31045|0
1663624200000|2022-09-19 21:50:00|31065.3|31045.3|31065.3|31045.3|31065.4|31045.4|31064.9|31044.9|0
1663624500000|2022-09-19 21:55:00|31065.2|31045.2|31069.1|31049.1|31070.3|31050.3|31065.2|31045.2|0
1663624800000|2022-09-19 22:00:00|31067.6|31047.6|31059.1|31039.1|31067.6|31047.6|31049.1|31029.1|0
1663625100000|2022-09-19 22:05:00|31058.6|31038.6|31058.6|31038.6|31060.1|31040.1|31050.6|31030.6|0
1663625400000|2022-09-19 22:10:00|31060.1|31040.1|31065.1|31045.1|31070.1|31050.1|31060.1|31040.1|0
1663625700000|2022-09-19 22:15:00|31064.6|31044.6|31077.1|31057.1|31078.6|31058.6|31064.6|31044.6|0
1663626000000|2022-09-19 22:20:00|31077.6|31057.6|31086.6|31066.6|31095.6|31075.6|31077.6|31057.6|0
1663626300000|2022-09-19 22:25:00|31088.1|31068.1|31074.6|31054.6|31088.1|31068.1|31074.1|31054.1|0
1663626600000|2022-09-19 22:30:00|31073.6|31053.6|31070.1|31050.1|31080.6|31060.6|31069.1|31049.1|0
1663626900000|2022-09-19 22:35:00|31070.6|31050.6|31078.6|31058.6|31078.6|31058.6|31070.1|31050.1|0
1663627200000|2022-09-19 22:40:00|31079.1|31059.1|31077.6|31057.6|31082.6|31062.6|31074.6|31054.6|0
1663627500000|2022-09-19 22:45:00|31078.1|31058.1|31082.6|31062.6|31087.6|31067.6|31078.1|31058.1|0
1663627800000|2022-09-19 22:50:00|31083.1|31063.1|31083.6|31063.6|31085.6|31065.6|31077.6|31057.6|0
1663628100000|2022-09-19 22:55:00|31083.1|31063.1|31072.6|31052.6|31083.1|31063.1|31069.6|31049.6|0
1663628400000|2022-09-19 23:00:00|31072.1|31052.1|31076.6|31056.6|31077.1|31057.1|31071.6|31051.6|0
1663628700000|2022-09-19 23:05:00|31077.1|31057.1|31070.6|31050.6|31077.6|31057.6|31070.1|31050.1|0
1663629000000|2022-09-19 23:10:00|31070.1|31050.1|31072.1|31052.1|31076.6|31056.6|31068.6|31048.6|0
1663629300000|2022-09-19 23:15:00|31072.6|31052.6|31074.1|31054.1|31085.1|31065.1|31072.6|31052.6|0
1663629600000|2022-09-19 23:20:00|31074.6|31054.6|31081.6|31061.6|31085.6|31065.6|31072.6|31052.6|0
1663629900000|2022-09-19 23:25:00|31081.1|31061.1|31085.1|31065.1|31085.6|31065.6|31079.6|31059.6|0
1663630200000|2022-09-19 23:30:00|31085.6|31065.6|31094.6|31074.6|31112.1|31092.1|31085.6|31065.6|0
1663630500000|2022-09-19 23:35:00|31095.1|31075.1|31090.6|31070.6|31102.1|31082.1|31090.1|31070.1|0
1663630800000|2022-09-19 23:40:00|31089.1|31069.1|31090.6|31070.6|31095.1|31075.1|31085.6|31065.6|0
1663631100000|2022-09-19 23:45:00|31091.1|31071.1|31107.6|31087.6|31107.6|31087.6|31088.6|31068.6|0
1663631400000|2022-09-19 23:50:00|31107.1|31087.1|31117.6|31097.6|31121.1|31101.1|31105.6|31085.6|0
1663631700000|2022-09-19 23:55:00|31117.1|31097.1|31123.6|31103.6|31123.6|31103.6|31111.6|31091.6|0
1663632000000|2022-09-20 00:00:00|31122.1|31102.1|31140.6|31120.6|31141.1|31121.1|31113.1|31093.1|0
1663632300000|2022-09-20 00:05:00|31139.6|31119.6|31140.6|31120.6|31147.6|31127.6|31138.1|31118.1|0
1663632600000|2022-09-20 00:10:00|31141.6|31121.6|31139.6|31119.6|31141.6|31121.6|31128.6|31108.6|0
1663632900000|2022-09-20 00:15:00|31136.6|31116.6|31127.6|31107.6|31139.6|31119.6|31125.1|31105.1|0
1663633200000|2022-09-20 00:20:00|31127.1|31107.1|31131.6|31111.6|31133.6|31113.6|31121.6|31101.6|0
1663633500000|2022-09-20 00:25:00|31132.6|31112.6|31121.6|31101.6|31133.6|31113.6|31121.6|31101.6|0
1663633800000|2022-09-20 00:30:00|31122.1|31102.1|31109.6|31089.6|31127.1|31107.1|31108.1|31088.1|0
1663634100000|2022-09-20 00:35:00|31108.6|31088.6|31105.1|31085.1|31108.6|31088.6|31095.1|31075.1|0
1663634400000|2022-09-20 00:40:00|31104.6|31084.6|31079.6|31059.6|31104.6|31084.6|31078.1|31058.1|0
1663634700000|2022-09-20 00:45:00|31080.1|31060.1|31074.6|31054.6|31085.1|31065.1|31070.6|31050.6|0
1663635000000|2022-09-20 00:50:00|31074.1|31054.1|31075.6|31055.6|31082.1|31062.1|31065.6|31045.6|0
1663635300000|2022-09-20 00:55:00|31077.6|31057.6|31080.1|31060.1|31082.6|31062.6|31074.1|31054.1|0
1663635600000|2022-09-20 01:00:00|31079.1|31059.1|31076.1|31056.1|31080.6|31060.6|31067.6|31047.6|0
1663635900000|2022-09-20 01:05:00|31076.6|31056.6|31072.6|31052.6|31081.1|31061.1|31069.6|31049.6|0
1663636200000|2022-09-20 01:10:00|31073.1|31053.1|31068.1|31048.1|31078.1|31058.1|31060.6|31040.6|0
1663636500000|2022-09-20 01:15:00|31069.6|31049.6|31048.6|31028.6|31070.1|31050.1|31045.6|31025.6|0
1663636800000|2022-09-20 01:20:00|31049.6|31029.6|31058.1|31038.1|31059.1|31039.1|31044.1|31024.1|0
1663637100000|2022-09-20 01:25:00|31057.6|31037.6|31056.6|31036.6|31063.1|31043.1|31054.6|31034.6|0
1663637400000|2022-09-20 01:30:00|31056.1|31036.1|31061.6|31041.6|31064.1|31044.1|31049.6|31029.6|0
1663637700000|2022-09-20 01:35:00|31061.1|31041.1|31049.6|31029.6|31064.1|31044.1|31047.1|31027.1|0
1663638000000|2022-09-20 01:40:00|31049.1|31029.1|31056.1|31036.1|31056.6|31036.6|31041.1|31021.1|0
1663638300000|2022-09-20 01:45:00|31055.1|31035.1|31061.1|31041.1|31062.1|31042.1|31045.1|31025.1|0
1663638600000|2022-09-20 01:50:00|31060.6|31040.6|31072.6|31052.6|31073.1|31053.1|31057.6|31037.6|0
1663638900000|2022-09-20 01:55:00|31073.1|31053.1|31068.6|31048.6|31076.6|31056.6|31065.6|31045.6|0
1663639200000|2022-09-20 02:00:00|31067.6|31047.6|31062.1|31042.1|31070.6|31050.6|31060.6|31040.6|0
1663639500000|2022-09-20 02:05:00|31061.6|31041.6|31067.1|31047.1|31068.6|31048.6|31057.6|31037.6|0
1663639800000|2022-09-20 02:10:00|31066.6|31046.6|31073.1|31053.1|31077.1|31057.1|31064.1|31044.1|0
1663640100000|2022-09-20 02:15:00|31073.6|31053.6|31076.1|31056.1|31077.6|31057.6|31070.1|31050.1|0
1663640400000|2022-09-20 02:20:00|31076.6|31056.6|31073.6|31053.6|31077.1|31057.1|31071.1|31051.1|0
1663640700000|2022-09-20 02:25:00|31074.6|31054.6|31080.6|31060.6|31081.1|31061.1|31069.1|31049.1|0
1663641000000|2022-09-20 02:30:00|31081.1|31061.1|31075.6|31055.6|31083.1|31063.1|31075.6|31055.6|0
1663641300000|2022-09-20 02:35:00|31075.1|31055.1|31069.1|31049.1|31075.6|31055.6|31069.1|31049.1|0
1663641600000|2022-09-20 02:40:00|31069.6|31049.6|31064.6|31044.6|31069.6|31049.6|31062.1|31042.1|0
1663641900000|2022-09-20 02:45:00|31064.1|31044.1|31067.6|31047.6|31071.6|31051.6|31059.6|31039.6|0
1663642200000|2022-09-20 02:50:00|31068.1|31048.1|31071.6|31051.6|31073.6|31053.6|31065.1|31045.1|0
1663642500000|2022-09-20 02:55:00|31072.1|31052.1|31076.6|31056.6|31081.1|31061.1|31071.1|31051.1|0
1663642800000|2022-09-20 03:00:00|31077.1|31057.1|31075.1|31055.1|31078.6|31058.6|31071.6|31051.6|0
1663643100000|2022-09-20 03:05:00|31075.6|31055.6|31072.6|31052.6|31077.6|31057.6|31071.1|31051.1|0
1663643400000|2022-09-20 03:10:00|31073.1|31053.1|31078.6|31058.6|31079.6|31059.6|31071.1|31051.1|0
1663643700000|2022-09-20 03:15:00|31079.1|31059.1|31070.1|31050.1|31084.6|31064.6|31070.1|31050.1|0
1663644000000|2022-09-20 03:20:00|31069.6|31049.6|31069.6|31049.6|31072.6|31052.6|31068.6|31048.6|0
1663644300000|2022-09-20 03:25:00|31069.1|31049.1|31074.1|31054.1|31075.6|31055.6|31069.1|31049.1|0
1663644600000|2022-09-20 03:30:00|31075.1|31055.1|31077.6|31057.6|31080.1|31060.1|31071.6|31051.6|0
1663644900000|2022-09-20 03:35:00|31078.1|31058.1|31083.6|31063.6|31084.6|31064.6|31076.6|31056.6|0
1663645200000|2022-09-20 03:40:00|31082.6|31062.6|31082.6|31062.6|31082.6|31062.6|31075.6|31055.6|0
1663645500000|2022-09-20 03:45:00|31083.1|31063.1|31089.6|31069.6|31089.6|31069.6|31079.1|31059.1|0
1663645800000|2022-09-20 03:50:00|31089.1|31069.1|31083.1|31063.1|31089.6|31069.6|31081.1|31061.1|0
1663646100000|2022-09-20 03:55:00|31082.6|31062.6|31086.6|31066.6|31086.6|31066.6|31080.6|31060.6|0
1663646400000|2022-09-20 04:00:00|31086.1|31066.1|31086.6|31066.6|31087.6|31067.6|31084.1|31064.1|0
1663646700000|2022-09-20 04:05:00|31087.1|31067.1|31081.1|31061.1|31088.1|31068.1|31080.6|31060.6|0
1663647000000|2022-09-20 04:10:00|31081.6|31061.6|31086.1|31066.1|31087.6|31067.6|31081.6|31061.6|0
1663647300000|2022-09-20 04:15:00|31086.6|31066.6|31087.1|31067.1|31092.1|31072.1|31086.1|31066.1|0
1663647600000|2022-09-20 04:20:00|31086.6|31066.6|31083.6|31063.6|31086.6|31066.6|31080.6|31060.6|0
1663647900000|2022-09-20 04:25:00|31084.1|31064.1|31082.6|31062.6|31087.6|31067.6|31081.1|31061.1|0
1663648200000|2022-09-20 04:30:00|31082.1|31062.1|31090.6|31070.6|31090.6|31070.6|31082.1|31062.1|0
1663648500000|2022-09-20 04:35:00|31091.1|31071.1|31089.1|31069.1|31094.6|31074.6|31087.6|31067.6|0
1663648800000|2022-09-20 04:40:00|31088.6|31068.6|31090.1|31070.1|31090.1|31070.1|31086.6|31066.6|0
1663649100000|2022-09-20 04:45:00|31090.6|31070.6|31089.6|31069.6|31091.6|31071.6|31088.1|31068.1|0
1663649400000|2022-09-20 04:50:00|31090.1|31070.1|31081.6|31061.6|31091.1|31071.1|31079.6|31059.6|0
1663649700000|2022-09-20 04:55:00|31082.1|31062.1|31086.1|31066.1|31086.1|31066.1|31078.6|31058.6|0
1663650000000|2022-09-20 05:00:00|31085.1|31065.1|31082.1|31062.1|31085.6|31065.6|31077.6|31057.6|0
1663650300000|2022-09-20 05:05:00|31082.6|31062.6|31090.6|31070.6|31091.1|31071.1|31080.6|31060.6|0
1663650600000|2022-09-20 05:10:00|31091.1|31071.1|31084.6|31064.6|31091.6|31071.6|31084.1|31064.1|0
1663650900000|2022-09-20 05:15:00|31084.1|31064.1|31082.6|31062.6|31086.6|31066.6|31078.1|31058.1|0
1663651200000|2022-09-20 05:20:00|31082.1|31062.1|31084.6|31064.6|31086.1|31066.1|31080.1|31060.1|0
1663651500000|2022-09-20 05:25:00|31084.1|31064.1|31107.6|31087.6|31108.1|31088.1|31084.1|31064.1|0
1663651800000|2022-09-20 05:30:00|31104.1|31084.1|31100.6|31080.6|31111.6|31091.6|31100.6|31080.6|0
1663652100000|2022-09-20 05:35:00|31101.1|31081.1|31105.6|31085.6|31106.1|31086.1|31099.6|31079.6|0
1663652400000|2022-09-20 05:40:00|31106.1|31086.1|31107.6|31087.6|31111.1|31091.1|31104.6|31084.6|0
1663652700000|2022-09-20 05:45:00|31108.1|31088.1|31102.6|31082.6|31110.1|31090.1|31102.6|31082.6|0
1663653000000|2022-09-20 05:50:00|31103.1|31083.1|31098.6|31078.6|31106.1|31086.1|31098.6|31078.6|0
1663653300000|2022-09-20 05:55:00|31098.1|31078.1|31102.6|31082.6|31102.6|31082.6|31096.1|31076.1|0
1663653600000|2022-09-20 06:00:00|31104.6|31084.6|31068.6|31048.6|31104.6|31084.6|31062.6|31042.6|0
1663653900000|2022-09-20 06:05:00|31070.1|31050.1|31085.6|31065.6|31086.6|31066.6|31068.1|31048.1|0
1663654200000|2022-09-20 06:10:00|31085.1|31065.1|31081.6|31061.6|31087.6|31067.6|31075.6|31055.6|0
1663654500000|2022-09-20 06:15:00|31081.1|31061.1|31081.1|31061.1|31086.1|31066.1|31074.6|31054.6|0
1663654800000|2022-09-20 06:20:00|31081.6|31061.6|31075.1|31055.1|31085.1|31065.1|31069.6|31049.6|0
1663655100000|2022-09-20 06:25:00|31074.6|31054.6|31081.1|31061.1|31082.6|31062.6|31073.6|31053.6|0
1663655400000|2022-09-20 06:30:00|31080.6|31060.6|31070.6|31050.6|31082.6|31062.6|31067.6|31047.6|0
1663655700000|2022-09-20 06:35:00|31071.6|31051.6|31081.6|31061.6|31087.6|31067.6|31062.6|31042.6|0
1663656000000|2022-09-20 06:40:00|31082.6|31062.6|31074.6|31054.6|31084.1|31064.1|31073.1|31053.1|0
1663656300000|2022-09-20 06:45:00|31075.1|31055.1|31076.1|31056.1|31076.6|31056.6|31069.6|31049.6|0
1663656600000|2022-09-20 06:50:00|31076.6|31056.6|31090.6|31070.6|31093.1|31073.1|31076.6|31056.6|0
1663656900000|2022-09-20 06:55:00|31089.6|31069.6|31082.6|31062.6|31100.6|31080.6|31079.6|31059.6|0
1663657200000|2022-09-20 07:00:00|31079.1|31059.1|31089.6|31069.6|31093.6|31073.6|31070.6|31050.6|0
1663657500000|2022-09-20 07:05:00|31093.6|31073.6|31134.1|31114.1|31145.6|31125.6|31093.6|31073.6|0
1663657800000|2022-09-20 07:10:00|31133.6|31113.6|31138.1|31118.1|31159.6|31139.6|31132.6|31112.6|0
1663658100000|2022-09-20 07:15:00|31137.6|31117.6|31144.6|31124.6|31152.6|31132.6|31136.6|31116.6|0
1663658400000|2022-09-20 07:20:00|31145.1|31125.1|31147.6|31127.6|31163.6|31143.6|31145.1|31125.1|0
1663658700000|2022-09-20 07:25:00|31149.1|31129.1|31121.6|31101.6|31151.6|31131.6|31113.6|31093.6|0
1663659000000|2022-09-20 07:30:00|31120.1|31100.1|31091.1|31071.1|31130.6|31110.6|31082.6|31062.6|0
1663659300000|2022-09-20 07:35:00|31085.6|31065.6|31069.6|31049.6|31095.6|31075.6|31068.6|31048.6|0
1663659600000|2022-09-20 07:40:00|31065.6|31045.6|31028.6|31008.6|31065.6|31045.6|31021.1|31001.1|0
1663659900000|2022-09-20 07:45:00|31026.6|31006.6|31039.6|31019.6|31047.1|31027.1|31006.6|30986.6|0
1663660200000|2022-09-20 07:50:00|31041.6|31021.6|31024.6|31004.6|31044.1|31024.1|31018.6|30998.6|0
1663660500000|2022-09-20 07:55:00|31025.1|31005.1|31017.6|30997.6|31028.6|31008.6|30999.6|30979.6|0
1663660800000|2022-09-20 08:00:00|31010.6|30990.6|30996.1|30976.1|31018.6|30998.6|30991.6|30971.6|0
1663661100000|2022-09-20 08:05:00|30991.6|30971.6|30982.6|30962.6|30997.6|30977.6|30969.6|30949.6|0
1663661400000|2022-09-20 08:10:00|30982.1|30962.1|30976.1|30956.1|30982.1|30962.1|30963.6|30943.6|0
1663661700000|2022-09-20 08:15:00|30974.1|30954.1|30969.6|30949.6|30979.6|30959.6|30958.6|30938.6|0
1663662000000|2022-09-20 08:20:00|30969.1|30949.1|30968.6|30948.6|30969.1|30949.1|30956.6|30936.6|0
1663662300000|2022-09-20 08:25:00|30969.1|30949.1|30990.1|30970.1|30990.6|30970.6|30955.6|30935.6|0
1663662600000|2022-09-20 08:30:00|30990.6|30970.6|31016.6|30996.6|31018.1|30998.1|30985.1|30965.1|0
1663662900000|2022-09-20 08:35:00|31017.6|30997.6|31023.6|31003.6|31026.6|31006.6|31015.6|30995.6|0
1663663200000|2022-09-20 08:40:00|31023.1|31003.1|31030.1|31010.1|31034.6|31014.6|31022.1|31002.1|0
1663663500000|2022-09-20 08:45:00|31029.6|31009.6|31015.1|30995.1|31034.1|31014.1|31014.6|30994.6|0
1663663800000|2022-09-20 08:50:00|31014.6|30994.6|30995.6|30975.6|31020.6|31000.6|30994.6|30974.6|0
1663664100000|2022-09-20 08:55:00|30996.1|30976.1|31002.1|30982.1|31008.1|30988.1|30994.1|30974.1|0
1663664400000|2022-09-20 09:00:00|31001.6|30981.6|31003.1|30983.1|31007.1|30987.1|30992.6|30972.6|0
1663664700000|2022-09-20 09:05:00|31002.6|30982.6|30983.6|30963.6|31005.1|30985.1|30979.1|30959.1|0
1663665000000|2022-09-20 09:10:00|30983.1|30963.1|30974.6|30954.6|30984.6|30964.6|30969.6|30949.6|0
1663665300000|2022-09-20 09:15:00|30974.1|30954.1|30956.6|30936.6|30976.6|30956.6|30952.6|30932.6|0
1663665600000|2022-09-20 09:20:00|30955.6|30935.6|30938.6|30918.6|30960.6|30940.6|30938.6|30918.6|0
1663665900000|2022-09-20 09:25:00|30937.6|30917.6|30960.6|30940.6|30973.6|30953.6|30934.6|30914.6|0
1663666200000|2022-09-20 09:30:00|30961.1|30941.1|30962.6|30942.6|30985.6|30965.6|30953.6|30933.6|0
1663666500000|2022-09-20 09:35:00|30961.6|30941.6|30959.6|30939.6|30962.1|30942.1|30946.6|30926.6|0
1663666800000|2022-09-20 09:40:00|30960.1|30940.1|30927.6|30907.6|30960.6|30940.6|30927.6|30907.6|0
1663667100000|2022-09-20 09:45:00|30925.6|30905.6|30916.1|30896.1|30926.6|30906.6|30906.6|30886.6|0
1663667400000|2022-09-20 09:50:00|30917.6|30897.6|30907.1|30887.1|30921.6|30901.6|30897.6|30877.6|0
1663667700000|2022-09-20 09:55:00|30907.6|30887.6|30926.6|30906.6|30928.6|30908.6|30901.6|30881.6|0
1663668000000|2022-09-20 10:00:00|30927.1|30907.1|30906.6|30886.6|30927.1|30907.1|30888.6|30868.6|0
1663668300000|2022-09-20 10:05:00|30905.6|30885.6|30894.6|30874.6|30905.6|30885.6|30886.6|30866.6|0
1663668600000|2022-09-20 10:10:00|30895.1|30875.1|30895.1|30875.1|30903.1|30883.1|30883.1|30863.1|0
1663668900000|2022-09-20 10:15:00|30895.6|30875.6|30885.6|30865.6|30895.6|30875.6|30870.6|30850.6|0
1663669200000|2022-09-20 10:20:00|30885.1|30865.1|30900.1|30880.1|30900.6|30880.6|30871.6|30851.6|0
1663669500000|2022-09-20 10:25:00|30899.6|30879.6|30915.6|30895.6|30916.6|30896.6|30897.6|30877.6|0
1663669800000|2022-09-20 10:30:00|30916.1|30896.1|30926.6|30906.6|30927.1|30907.1|30912.6|30892.6|0
1663670100000|2022-09-20 10:35:00|30927.1|30907.1|30919.6|30899.6|30928.6|30908.6|30916.6|30896.6|0
1663670400000|2022-09-20 10:40:00|30919.1|30899.1|30901.6|30881.6|30920.6|30900.6|30900.6|30880.6|0
1663670700000|2022-09-20 10:45:00|30902.1|30882.1|30917.1|30897.1|30917.6|30897.6|30888.1|30868.1|0
1663671000000|2022-09-20 10:50:00|30917.6|30897.6|30923.6|30903.6|30926.6|30906.6|30915.1|30895.1|0
1663671300000|2022-09-20 10:55:00|30924.1|30904.1|30925.1|30905.1|30925.6|30905.6|30917.1|30897.1|0
1663671600000|2022-09-20 11:00:00|30924.6|30904.6|30942.6|30922.6|30947.1|30927.1|30918.6|30898.6|0
1663671900000|2022-09-20 11:05:00|30942.1|30922.1|30943.6|30923.6|30952.6|30932.6|30935.1|30915.1|0
1663672200000|2022-09-20 11:10:00|30944.6|30924.6|30918.1|30898.1|30945.1|30925.1|30909.6|30889.6|0
1663672500000|2022-09-20 11:15:00|30918.6|30898.6|30958.6|30938.6|30959.1|30939.1|30917.6|30897.6|0
1663672800000|2022-09-20 11:20:00|30959.1|30939.1|30934.6|30914.6|30959.1|30939.1|30931.6|30911.6|0
1663673100000|2022-09-20 11:25:00|30935.1|30915.1|30939.6|30919.6|30951.1|30931.1|30932.1|30912.1|0
1663673400000|2022-09-20 11:30:00|30938.6|30918.6|30933.6|30913.6|30940.6|30920.6|30925.1|30905.1|0
1663673700000|2022-09-20 11:35:00|30934.1|30914.1|30937.6|30917.6|30938.6|30918.6|30929.6|30909.6|0
1663674000000|2022-09-20 11:40:00|30936.6|30916.6|30920.1|30900.1|30936.6|30916.6|30910.6|30890.6|0
1663674300000|2022-09-20 11:45:00|30918.6|30898.6|30925.1|30905.1|30925.1|30905.1|30906.6|30886.6|0
1663674600000|2022-09-20 11:50:00|30924.6|30904.6|30919.6|30899.6|30939.1|30919.1|30917.1|30897.1|0
1663674900000|2022-09-20 11:55:00|30921.1|30901.1|30910.1|30890.1|30924.6|30904.6|30910.1|30890.1|0
1663675200000|2022-09-20 12:00:00|30916.6|30896.6|30893.6|30873.6|30923.6|30903.6|30891.1|30871.1|0
1663675500000|2022-09-20 12:05:00|30894.1|30874.1|30854.6|30834.6|30896.1|30876.1|30853.6|30833.6|0
1663675800000|2022-09-20 12:10:00|30853.6|30833.6|30866.6|30846.6|30876.6|30856.6|30853.6|30833.6|0
1663676100000|2022-09-20 12:15:00|30865.6|30845.6|30866.1|30846.1|30880.6|30860.6|30859.1|30839.1|0
1663676400000|2022-09-20 12:20:00|30868.6|30848.6|30841.6|30821.6|30870.6|30850.6|30837.6|30817.6|0
1663676700000|2022-09-20 12:25:00|30843.6|30823.6|30810.1|30790.1|30848.1|30828.1|30802.1|30782.1|0
1663677000000|2022-09-20 12:30:00|30811.6|30791.6|30821.6|30801.6|30835.1|30815.1|30811.6|30791.6|0
1663677300000|2022-09-20 12:35:00|30820.6|30800.6|30825.6|30805.6|30837.6|30817.6|30816.1|30796.1|0
1663677600000|2022-09-20 12:40:00|30825.1|30805.1|30833.6|30813.6|30842.1|30822.1|30824.1|30804.1|0
1663677900000|2022-09-20 12:45:00|30834.1|30814.1|30834.1|30814.1|30844.6|30824.6|30829.1|30809.1|0
1663678200000|2022-09-20 12:50:00|30832.6|30812.6|30853.1|30833.1|30858.1|30838.1|30829.1|30809.1|0
1663678500000|2022-09-20 12:55:00|30852.1|30832.1|30832.6|30812.6|30857.6|30837.6|30832.1|30812.1|0
1663678800000|2022-09-20 13:00:00|30830.1|30810.1|30841.6|30821.6|30849.1|30829.1|30830.1|30810.1|0
1663679100000|2022-09-20 13:05:00|30839.1|30819.1|30824.1|30804.1|30845.1|30825.1|30816.1|30796.1|0
1663679400000|2022-09-20 13:10:00|30824.6|30804.6|30821.6|30801.6|30831.6|30811.6|30809.1|30789.1|0
1663679700000|2022-09-20 13:15:00|30821.1|30801.1|30801.1|30781.1|30822.1|30802.1|30799.6|30779.6|0
1663680000000|2022-09-20 13:20:00|30800.6|30780.6|30787.1|30767.1|30801.6|30781.6|30770.1|30750.1|0
1663680300000|2022-09-20 13:25:00|30786.6|30766.6|30772.1|30752.1|30798.1|30778.1|30772.1|30752.1|0
1663680600000|2022-09-20 13:30:00|30770.6|30750.6|30753.6|30733.6|30782.1|30762.1|30727.1|30707.1|0
1663680900000|2022-09-20 13:35:00|30750.6|30730.6|30695.6|30675.6|30758.6|30738.6|30691.1|30671.1|0
1663681200000|2022-09-20 13:40:00|30698.1|30678.1|30663.6|30643.6|30698.1|30678.1|30643.1|30623.1|0
1663681500000|2022-09-20 13:45:00|30664.1|30644.1|30665.1|30645.1|30707.1|30687.1|30655.1|30635.1|0
1663681800000|2022-09-20 13:50:00|30661.6|30641.6|30637.6|30617.6|30661.6|30641.6|30615.1|30595.1|0
1663682100000|2022-09-20 13:55:00|30639.6|30619.6|30646.6|30626.6|30671.1|30651.1|30639.1|30619.1|0
1663682400000|2022-09-20 14:00:00|30644.1|30624.1|30635.1|30615.1|30665.6|30645.6|30611.6|30591.6|0
1663682700000|2022-09-20 14:05:00|30631.6|30611.6|30663.1|30643.1|30672.6|30652.6|30625.6|30605.6|0
1663683000000|2022-09-20 14:10:00|30663.6|30643.6|30629.1|30609.1|30679.6|30659.6|30599.6|30579.6|0
1663683300000|2022-09-20 14:15:00|30633.6|30613.6|30622.6|30602.6|30646.1|30626.1|30600.1|30580.1|0
1663683600000|2022-09-20 14:20:00|30618.6|30598.6|30619.1|30599.1|30662.6|30642.6|30613.6|30593.6|0
1663683900000|2022-09-20 14:25:00|30618.1|30598.1|30644.1|30624.1|30662.6|30642.6|30607.6|30587.6|0
1663684200000|2022-09-20 14:30:00|30643.1|30623.1|30614.1|30594.1|30643.1|30623.1|30602.1|30582.1|0
1663684500000|2022-09-20 14:35:00|30609.1|30589.1|30598.6|30578.6|30625.1|30605.1|30558.1|30538.1|0
1663684800000|2022-09-20 14:40:00|30595.6|30575.6|30633.6|30613.6|30657.1|30637.1|30595.6|30575.6|0
1663685100000|2022-09-20 14:45:00|30629.6|30609.6|30649.1|30629.1|30653.1|30633.1|30612.6|30592.6|0
1663685400000|2022-09-20 14:50:00|30649.6|30629.6|30677.6|30657.6|30689.1|30669.1|30645.6|30625.6|0
1663685700000|2022-09-20 14:55:00|30676.1|30656.1|30690.1|30670.1|30695.1|30675.1|30671.1|30651.1|0
1663686000000|2022-09-20 15:00:00|30693.1|30673.1|30673.6|30653.6|30706.1|30686.1|30652.1|30632.1|0
1663686300000|2022-09-20 15:05:00|30675.6|30655.6|30730.1|30710.1|30734.6|30714.6|30667.1|30647.1|0
1663686600000|2022-09-20 15:10:00|30728.1|30708.1|30714.6|30694.6|30736.6|30716.6|30710.1|30690.1|0
1663686900000|2022-09-20 15:15:00|30718.1|30698.1|30694.1|30674.1|30724.1|30704.1|30677.1|30657.1|0
1663687200000|2022-09-20 15:20:00|30690.6|30670.6|30676.6|30656.6|30698.1|30678.1|30675.6|30655.6|0
1663687500000|2022-09-20 15:25:00|30675.6|30655.6|30691.6|30671.6|30707.1|30687.1|30671.6|30651.6|0
1663687800000|2022-09-20 15:30:00|30690.1|30670.1|30689.1|30669.1|30710.1|30690.1|30670.1|30650.1|0
1663688100000|2022-09-20 15:35:00|30690.1|30670.1|30680.6|30660.6|30701.1|30681.1|30668.6|30648.6|0
1663688400000|2022-09-20 15:40:00|30681.1|30661.1|30694.1|30674.1|30701.1|30681.1|30672.6|30652.6|0
1663688700000|2022-09-20 15:45:00|30695.6|30675.6|30727.5|30707.5|30729.5|30709.5|30692.1|30672.1|0
1663689000000|2022-09-20 15:50:00|30727|30707|30773|30753|30783|30763|30711.5|30691.5|0
1663689300000|2022-09-20 15:55:00|30776|30756|30787|30767|30803|30783|30774|30754|0
1663689600000|2022-09-20 16:00:00|30790|30770|30806.5|30786.5|30812.5|30792.5|30780|30760|0
1663689900000|2022-09-20 16:05:00|30808|30788|30799.5|30779.5|30824.5|30804.5|30790|30770|0
1663690200000|2022-09-20 16:10:00|30801|30781|30808.5|30788.5|30820.5|30800.5|30790|30770|0
1663690500000|2022-09-20 16:15:00|30808|30788|30788|30768|30815.5|30795.5|30777|30757|0
1663690800000|2022-09-20 16:20:00|30787.5|30767.5|30778|30758|30794.5|30774.5|30770.5|30750.5|0
1663691100000|2022-09-20 16:25:00|30777|30757|30726.5|30706.5|30777|30757|30725|30705|0
1663691400000|2022-09-20 16:30:00|30725|30705|30689.5|30669.5|30729|30709|30675.5|30655.5|0
1663691700000|2022-09-20 16:35:00|30689|30669|30687.5|30667.5|30704.5|30684.5|30672.5|30652.5|0
1663692000000|2022-09-20 16:40:00|30687|30667|30677|30657|30689.5|30669.5|30671.5|30651.5|0
1663692300000|2022-09-20 16:45:00|30675|30655|30673|30653|30685.5|30665.5|30662.5|30642.5|0
1663692600000|2022-09-20 16:50:00|30672.5|30652.5|30693|30673|30694|30674|30665.5|30645.5|0
1663692900000|2022-09-20 16:55:00|30691.5|30671.5|30690|30670|30703|30683|30681|30661|0
1663693200000|2022-09-20 17:00:00|30687.5|30667.5|30660.5|30640.5|30696|30676|30660.5|30640.5|0
1663693500000|2022-09-20 17:05:00|30659.5|30639.5|30647.5|30627.5|30663|30643|30629|30609|0
1663693800000|2022-09-20 17:10:00|30644.5|30624.5|30635.5|30615.5|30647|30627|30624|30604|0
1663694100000|2022-09-20 17:15:00|30629|30609|30616|30596|30631|30611|30603|30583|0
1663694400000|2022-09-20 17:20:00|30616.5|30596.5|30633.5|30613.5|30640|30620|30600.5|30580.5|0
1663694700000|2022-09-20 17:25:00|30630.5|30610.5|30579|30559|30636.5|30616.5|30572|30552|0
1663695000000|2022-09-20 17:30:00|30574.5|30554.5|30537.5|30517.5|30574.5|30554.5|30537.5|30517.5|0
1663695300000|2022-09-20 17:35:00|30535.5|30515.5|30552.5|30532.5|30557|30537|30535.5|30515.5|0
1663695600000|2022-09-20 17:40:00|30550|30530|30565.5|30545.5|30577.5|30557.5|30542.5|30522.5|0
1663695900000|2022-09-20 17:45:00|30559.5|30539.5|30526|30506|30571.5|30551.5|30524|30504|0
1663696200000|2022-09-20 17:50:00|30524.5|30504.5|30508.5|30488.5|30530.5|30510.5|30490|30470|0
1663696500000|2022-09-20 17:55:00|30506|30486|30490.5|30470.5|30509|30489|30476.5|30456.5|0
1663696800000|2022-09-20 18:00:00|30488.5|30468.5|30522|30502|30530.5|30510.5|30488.5|30468.5|0
1663697100000|2022-09-20 18:05:00|30524|30504|30535.5|30515.5|30539|30519|30512.5|30492.5|0
1663697400000|2022-09-20 18:10:00|30537|30517|30530|30510|30537|30517|30508|30488|0
1663697700000|2022-09-20 18:15:00|30526|30506|30555.5|30535.5|30556|30536|30506|30486|0
1663698000000|2022-09-20 18:20:00|30554.5|30534.5|30586|30566|30594|30574|30544|30524|0
1663698300000|2022-09-20 18:25:00|30585.5|30565.5|30570.5|30550.5|30588.5|30568.5|30557.5|30537.5|0
1663698600000|2022-09-20 18:30:00|30570|30550|30523.5|30503.5|30570|30550|30522|30502|0
1663698900000|2022-09-20 18:35:00|30524.5|30504.5|30524|30504|30546.5|30526.5|30512.5|30492.5|0
1663699200000|2022-09-20 18:40:00|30523.5|30503.5|30528.5|30508.5|30538|30518|30483|30463|0
1663699500000|2022-09-20 18:45:00|30526.5|30506.5|30619.5|30599.5|30646.5|30626.5|30520.5|30500.5|0
1663699800000|2022-09-20 18:50:00|30616.5|30596.5|30589.5|30569.5|30622.5|30602.5|30580|30560|0
1663700100000|2022-09-20 18:55:00|30591.5|30571.5|30618|30598|30637|30617|30578.5|30558.5|0
1663700400000|2022-09-20 19:00:00|30614|30594|30618|30598|30659|30639|30609|30589|0
1663700700000|2022-09-20 19:05:00|30616|30596|30595.5|30575.5|30624|30604|30583.5|30563.5|0
1663701000000|2022-09-20 19:10:00|30595|30575|30635|30615|30642|30622|30590|30570|0
1663701300000|2022-09-20 19:15:00|30634.5|30614.5|30657|30637|30661.5|30641.5|30624|30604|0
1663701600000|2022-09-20 19:20:00|30660.9|30640.9|30694.9|30674.9|30704.4|30684.4|30657.9|30637.9|0
1663701900000|2022-09-20 19:25:00|30694.4|30674.4|30701.4|30681.4|30724.9|30704.9|30690.9|30670.9|0
1663702200000|2022-09-20 19:30:00|30699.9|30679.9|30728.9|30708.9|30728.9|30708.9|30652.9|30632.9|0
1663702500000|2022-09-20 19:35:00|30727.9|30707.9|30786.4|30766.4|30800.4|30780.4|30720.9|30700.9|0
1663702800000|2022-09-20 19:40:00|30787.9|30767.9|30791.4|30771.4|30795.9|30775.9|30752.4|30732.4|0
1663703100000|2022-09-20 19:45:00|30794.9|30774.9|30771.9|30751.9|30811.4|30791.4|30763.9|30743.9|0
1663703400000|2022-09-20 19:50:00|30767.9|30747.9|30758.4|30738.4|30789.4|30769.4|30717.4|30697.4|0
1663703700000|2022-09-20 19:55:00|30752.9|30732.9|30732.4|30712.4|30754.4|30734.4|30695.4|30675.4|0
1663704000000|2022-09-20 20:00:00|30725.4|30705.4|30744.9|30724.9|30775.4|30755.4|30725.4|30705.4|0
1663704300000|2022-09-20 20:05:00|30744.4|30724.4|30775.9|30755.9|30777.4|30757.4|30741.9|30721.9|0
1663704600000|2022-09-20 20:10:00|30775.4|30755.4|30758.4|30738.4|30781.4|30761.4|30756.9|30736.9|0
1663704900000|2022-09-20 20:15:00|30759.4|30739.4|30745.4|30725.4|30770.9|30750.9|30743.9|30723.9|0
1663705200000|2022-09-20 20:20:00|30745.9|30725.9|30740.9|30720.9|30752.9|30732.9|30740.9|30720.9|0
1663705500000|2022-09-20 20:25:00|30741.4|30721.4|30736.4|30716.4|30748.9|30728.9|30735.9|30715.9|0
1663705800000|2022-09-20 20:30:00|30736.9|30716.9|30735.4|30715.4|30745.9|30725.9|30732.9|30712.9|0
1663706100000|2022-09-20 20:35:00|30734.9|30714.9|30737.4|30717.4|30742.4|30722.4|30725.4|30705.4|0
1663706400000|2022-09-20 20:40:00|30737.9|30717.9|30739.4|30719.4|30740.9|30720.9|30734.9|30714.9|0
1663706700000|2022-09-20 20:45:00|30739.9|30719.9|30751.4|30731.4|30751.9|30731.9|30739.9|30719.9|0
1663707000000|2022-09-20 20:50:00|30750.9|30730.9|30751.4|30731.4|30752.9|30732.9|30747.4|30727.4|0
1663707300000|2022-09-20 20:55:00|30751.9|30731.9|30758.9|30738.9|30761.4|30741.4|30745.9|30725.9|0
1663707600000|2022-09-20 21:00:00|30760.2|30740.2|30757|30737|30760.4|30740.4|30753.5|30733.5|0
1663707900000|2022-09-20 21:05:00|30756.7|30736.7|30754.1|30734.1|30758.3|30738.3|30753.8|30733.8|0
1663708200000|2022-09-20 21:10:00|30754.2|30734.2|30754.3|30734.3|30754.9|30734.9|30753.9|30733.9|0
1663708500000|2022-09-20 21:15:00|30753.5|30733.5|30752.8|30732.8|30754.9|30734.9|30752.2|30732.2|0
1663708800000|2022-09-20 21:20:00|30752.5|30732.5|30752.1|30732.1|30752.5|30732.5|30749.7|30729.7|0
1663709100000|2022-09-20 21:25:00|30753.6|30733.6|30751.2|30731.2|30754.8|30734.8|30750.9|30730.9|0
1663709400000|2022-09-20 21:30:00|30752.1|30732.1|30751.6|30731.6|30753.8|30733.8|30748.7|30728.7|0
1663709700000|2022-09-20 21:35:00|30752.5|30732.5|30751.7|30731.7|30754.6|30734.6|30750.8|30730.8|0
1663710000000|2022-09-20 21:40:00|30752|30732|30750.8|30730.8|30752|30732|30750.2|30730.2|0
1663710300000|2022-09-20 21:45:00|30750.6|30730.6|30749.5|30729.5|30752.7|30732.7|30749.5|30729.5|0
1663710600000|2022-09-20 21:50:00|30749.6|30729.6|30750.8|30730.8|30751.4|30731.4|30749.6|30729.6|0
1663710900000|2022-09-20 21:55:00|30750.5|30730.5|30752|30732|30753.4|30733.4|30749.9|30729.9|0
1663711200000|2022-09-20 22:00:00|30755.4|30735.4|30731.9|30711.9|30761.4|30741.4|30718.9|30698.9|0
1663711500000|2022-09-20 22:05:00|30732.4|30712.4|30721.9|30701.9|30736.9|30716.9|30717.9|30697.9|0
1663711800000|2022-09-20 22:10:00|30722.4|30702.4|30712.9|30692.9|30728.4|30708.4|30709.9|30689.9|0
1663712100000|2022-09-20 22:15:00|30712.4|30692.4|30709.4|30689.4|30716.9|30696.9|30708.9|30688.9|0
1663712400000|2022-09-20 22:20:00|30709.9|30689.9|30712.9|30692.9|30714.4|30694.4|30706.9|30686.9|0
1663712700000|2022-09-20 22:25:00|30713.4|30693.4|30713.4|30693.4|30726.4|30706.4|30710.9|30690.9|0
1663713000000|2022-09-20 22:30:00|30713.9|30693.9|30720.4|30700.4|30724.9|30704.9|30713.9|30693.9|0
1663713300000|2022-09-20 22:35:00|30719.9|30699.9|30723.4|30703.4|30724.4|30704.4|30717.9|30697.9|0
1663713600000|2022-09-20 22:40:00|30723.9|30703.9|30732.9|30712.9|30732.9|30712.9|30723.9|30703.9|0
1663713900000|2022-09-20 22:45:00|30731.9|30711.9|30726.4|30706.4|30731.9|30711.9|30721.4|30701.4|0
1663714200000|2022-09-20 22:50:00|30726.9|30706.9|30727.9|30707.9|30736.4|30716.4|30726.4|30706.4|0
1663714500000|2022-09-20 22:55:00|30728.4|30708.4|30738.9|30718.9|30740.9|30720.9|30727.4|30707.4|0
1663714800000|2022-09-20 23:00:00|30738.4|30718.4|30734.4|30714.4|30746.4|30726.4|30734.4|30714.4|0
1663715100000|2022-09-20 23:05:00|30733.9|30713.9|30709.9|30689.9|30735.4|30715.4|30708.4|30688.4|0
1663715400000|2022-09-20 23:10:00|30710.4|30690.4|30697.4|30677.4|30712.9|30692.9|30695.9|30675.9|0
1663715700000|2022-09-20 23:15:00|30698.9|30678.9|30704.4|30684.4|30705.9|30685.9|30696.4|30676.4|0
1663716000000|2022-09-20 23:20:00|30704.9|30684.9|30707.9|30687.9|30709.9|30689.9|30704.9|30684.9|0
1663716300000|2022-09-20 23:25:00|30708.4|30688.4|30708.4|30688.4|30717.4|30697.4|30707.9|30687.9|0
1663716600000|2022-09-20 23:30:00|30709.4|30689.4|30723.9|30703.9|30724.9|30704.9|30706.9|30686.9|0
1663716900000|2022-09-20 23:35:00|30724.9|30704.9|30722.4|30702.4|30726.9|30706.9|30719.4|30699.4|0
1663717200000|2022-09-20 23:40:00|30722.9|30702.9|30727.9|30707.9|30732.4|30712.4|30722.9|30702.9|0
1663717500000|2022-09-20 23:45:00|30728.9|30708.9|30732.4|30712.4|30735.4|30715.4|30727.9|30707.9|0
1663717800000|2022-09-20 23:50:00|30732.9|30712.9|30737.9|30717.9|30740.4|30720.4|30724.9|30704.9|0
1663718100000|2022-09-20 23:55:00|30738.4|30718.4|30732.4|30712.4|30739.4|30719.4|30722.9|30702.9|0
1663718400000|2022-09-21 00:00:00|30730.9|30710.9|30738.9|30718.9|30746.9|30726.9|30716.4|30696.4|0
1663718700000|2022-09-21 00:05:00|30739.9|30719.9|30744.9|30724.9|30746.4|30726.4|30734.4|30714.4|0
1663719000000|2022-09-21 00:10:00|30745.4|30725.4|30754.4|30734.4|30763.9|30743.9|30745.4|30725.4|0
1663719300000|2022-09-21 00:15:00|30752.4|30732.4|30743.4|30723.4|30752.4|30732.4|30729.9|30709.9|0
1663719600000|2022-09-21 00:20:00|30743.9|30723.9|30748.9|30728.9|30756.9|30736.9|30742.4|30722.4|0
1663719900000|2022-09-21 00:25:00|30749.4|30729.4|30754.4|30734.4|30758.4|30738.4|30742.9|30722.9|0
1663720200000|2022-09-21 00:30:00|30755.9|30735.9|30755.4|30735.4|30761.4|30741.4|30748.9|30728.9|0
1663720500000|2022-09-21 00:35:00|30755.9|30735.9|30762.4|30742.4|30770.4|30750.4|30747.4|30727.4|0
1663720800000|2022-09-21 00:40:00|30761.9|30741.9|30767.4|30747.4|30770.9|30750.9|30760.4|30740.4|0
1663721100000|2022-09-21 00:45:00|30766.9|30746.9|30761.4|30741.4|30767.4|30747.4|30758.9|30738.9|0
1663721400000|2022-09-21 00:50:00|30760.9|30740.9|30759.9|30739.9|30760.9|30740.9|30748.9|30728.9|0
1663721700000|2022-09-21 00:55:00|30759.4|30739.4|30750.4|30730.4|30767.4|30747.4|30746.4|30726.4|0
1663722000000|2022-09-21 01:00:00|30749.4|30729.4|30742.4|30722.4|30751.4|30731.4|30741.4|30721.4|0
1663722300000|2022-09-21 01:05:00|30741.9|30721.9|30747.9|30727.9|30751.9|30731.9|30739.4|30719.4|0
1663722600000|2022-09-21 01:10:00|30748.4|30728.4|30747.4|30727.4|30748.9|30728.9|30739.9|30719.9|0
1663722900000|2022-09-21 01:15:00|30746.9|30726.9|30749.4|30729.4|30753.9|30733.9|30742.9|30722.9|0
1663723200000|2022-09-21 01:20:00|30750.9|30730.9|30732.4|30712.4|30751.9|30731.9|30726.4|30706.4|0
1663723500000|2022-09-21 01:25:00|30731.9|30711.9|30711.4|30691.4|30733.4|30713.4|30704.4|30684.4|0
1663723800000|2022-09-21 01:30:00|30710.9|30690.9|30701.9|30681.9|30715.4|30695.4|30701.4|30681.4|0
1663724100000|2022-09-21 01:35:00|30701.4|30681.4|30708.4|30688.4|30709.9|30689.9|30700.4|30680.4|0
1663724400000|2022-09-21 01:40:00|30707.9|30687.9|30715.4|30695.4|30716.9|30696.9|30704.9|30684.9|0
1663724700000|2022-09-21 01:45:00|30714.9|30694.9|30722.4|30702.4|30723.4|30703.4|30711.4|30691.4|0
1663725000000|2022-09-21 01:50:00|30721.9|30701.9|30714.9|30694.9|30722.9|30702.9|30714.9|30694.9|0
1663725300000|2022-09-21 01:55:00|30714.4|30694.4|30714.4|30694.4|30716.4|30696.4|30706.4|30686.4|0
1663725600000|2022-09-21 02:00:00|30713.4|30693.4|30713.9|30693.9|30719.9|30699.9|30709.4|30689.4|0
1663725900000|2022-09-21 02:05:00|30714.4|30694.4|30749.4|30729.4|30753.4|30733.4|30714.4|30694.4|0
1663726200000|2022-09-21 02:10:00|30749.9|30729.9|30747.4|30727.4|30753.4|30733.4|30743.9|30723.9|0
1663726500000|2022-09-21 02:15:00|30748.4|30728.4|30746.4|30726.4|30750.4|30730.4|30740.4|30720.4|0
1663726800000|2022-09-21 02:20:00|30746.9|30726.9|30745.4|30725.4|30749.4|30729.4|30742.4|30722.4|0
1663727100000|2022-09-21 02:25:00|30744.9|30724.9|30748.9|30728.9|30756.4|30736.4|30744.9|30724.9|0
1663727400000|2022-09-21 02:30:00|30747.9|30727.9|30749.9|30729.9|30749.9|30729.9|30738.9|30718.9|0
1663727700000|2022-09-21 02:35:00|30750.4|30730.4|30755.4|30735.4|30755.9|30735.9|30749.4|30729.4|0
1663728000000|2022-09-21 02:40:00|30756.4|30736.4|30762.4|30742.4|30762.9|30742.9|30752.4|30732.4|0
1663728300000|2022-09-21 02:45:00|30763.4|30743.4|30759.4|30739.4|30767.9|30747.9|30757.4|30737.4|0
1663728600000|2022-09-21 02:50:00|30761.4|30741.4|30761.9|30741.9|30767.4|30747.4|30759.4|30739.4|0
1663728900000|2022-09-21 02:55:00|30762.4|30742.4|30761.4|30741.4|30763.4|30743.4|30757.4|30737.4|0
1663729200000|2022-09-21 03:00:00|30762.4|30742.4|30754.4|30734.4|30762.9|30742.9|30750.9|30730.9|0
1663729500000|2022-09-21 03:05:00|30753.9|30733.9|30745.4|30725.4|30754.9|30734.9|30745.4|30725.4|0
1663729800000|2022-09-21 03:10:00|30745.9|30725.9|30747.9|30727.9|30753.4|30733.4|30744.4|30724.4|0
1663730100000|2022-09-21 03:15:00|30748.4|30728.4|30743.4|30723.4|30749.9|30729.9|30740.9|30720.9|0
1663730400000|2022-09-21 03:20:00|30742.9|30722.9|30747.4|30727.4|30748.4|30728.4|30739.4|30719.4|0
1663730700000|2022-09-21 03:25:00|30747.9|30727.9|30746.4|30726.4|30748.9|30728.9|30742.9|30722.9|0
1663731000000|2022-09-21 03:30:00|30746.9|30726.9|30747.4|30727.4|30755.4|30735.4|30746.9|30726.9|0
1663731300000|2022-09-21 03:35:00|30745.9|30725.9|30751.4|30731.4|30759.4|30739.4|30744.4|30724.4|0
1663731600000|2022-09-21 03:40:00|30751.9|30731.9|30749.9|30729.9|30752.4|30732.4|30745.9|30725.9|0
1663731900000|2022-09-21 03:45:00|30750.9|30730.9|30762.4|30742.4|30763.4|30743.4|30750.9|30730.9|0
1663732200000|2022-09-21 03:50:00|30762.9|30742.9|30765.9|30745.9|30766.4|30746.4|30761.4|30741.4|0
1663732500000|2022-09-21 03:55:00|30765.4|30745.4|30769.9|30749.9|30770.9|30750.9|30761.4|30741.4|0
1663732800000|2022-09-21 04:00:00|30770.4|30750.4|30762.9|30742.9|30771.9|30751.9|30761.4|30741.4|0
1663733100000|2022-09-21 04:05:00|30763.4|30743.4|30755.4|30735.4|30763.4|30743.4|30753.4|30733.4|0
1663733400000|2022-09-21 04:10:00|30755.9|30735.9|30755.4|30735.4|30759.4|30739.4|30749.4|30729.4|0
1663733700000|2022-09-21 04:15:00|30755.9|30735.9|30755.9|30735.9|30755.9|30735.9|30750.4|30730.4|0
1663734000000|2022-09-21 04:20:00|30755.4|30735.4|30746.9|30726.9|30756.9|30736.9|30745.9|30725.9|0
1663734300000|2022-09-21 04:25:00|30746.4|30726.4|30743.4|30723.4|30748.4|30728.4|30740.4|30720.4|0
1663734600000|2022-09-21 04:30:00|30743.9|30723.9|30741.4|30721.4|30743.9|30723.9|30737.4|30717.4|0
1663734900000|2022-09-21 04:35:00|30741.9|30721.9|30749.4|30729.4|30750.9|30730.9|30740.4|30720.4|0
1663735200000|2022-09-21 04:40:00|30750.4|30730.4|30756.9|30736.9|30759.4|30739.4|30749.4|30729.4|0
1663735500000|2022-09-21 04:45:00|30757.4|30737.4|30754.4|30734.4|30759.4|30739.4|30752.4|30732.4|0
1663735800000|2022-09-21 04:50:00|30753.9|30733.9|30743.4|30723.4|30754.9|30734.9|30741.4|30721.4|0
1663736100000|2022-09-21 04:55:00|30743.9|30723.9|30751.9|30731.9|30752.9|30732.9|30743.9|30723.9|0
1663736400000|2022-09-21 05:00:00|30757.4|30737.4|30766.4|30746.4|30766.4|30746.4|30752.9|30732.9|0
1663736700000|2022-09-21 05:05:00|30765.9|30745.9|30760.9|30740.9|30775.9|30755.9|30754.4|30734.4|0
1663737000000|2022-09-21 05:10:00|30761.4|30741.4|30763.4|30743.4|30767.9|30747.9|30759.9|30739.9|0
1663737300000|2022-09-21 05:15:00|30763.9|30743.9|30762.4|30742.4|30763.9|30743.9|30755.9|30735.9|0
1663737600000|2022-09-21 05:20:00|30762.9|30742.9|30761.9|30741.9|30767.9|30747.9|30759.4|30739.4|0
1663737900000|2022-09-21 05:25:00|30762.4|30742.4|30779.9|30759.9|30779.9|30759.9|30761.9|30741.9|0
1663738200000|2022-09-21 05:30:00|30779.4|30759.4|30791.9|30771.9|30792.4|30772.4|30777.9|30757.9|0
1663738500000|2022-09-21 05:35:00|30792.4|30772.4|30778.4|30758.4|30793.9|30773.9|30776.4|30756.4|0
1663738800000|2022-09-21 05:40:00|30778.9|30758.9|30771.9|30751.9|30780.9|30760.9|30771.4|30751.4|0
1663739100000|2022-09-21 05:45:00|30771.4|30751.4|30775.4|30755.4|30776.4|30756.4|30767.4|30747.4|0
1663739400000|2022-09-21 05:50:00|30775.9|30755.9|30787.9|30767.9|30794.4|30774.4|30773.9|30753.9|0
1663739700000|2022-09-21 05:55:00|30788.4|30768.4|30716.9|30696.9|30791.4|30771.4|30697.4|30677.4|0
1663740000000|2022-09-21 06:00:00|30712.9|30692.9|30747.9|30727.9|30747.9|30727.9|30664.4|30644.4|0
1663740300000|2022-09-21 06:05:00|30745.9|30725.9|30747.4|30727.4|30767.4|30747.4|30733.9|30713.9|0
1663740600000|2022-09-21 06:10:00|30750.9|30730.9|30718.4|30698.4|30769.4|30749.4|30700.9|30680.9|0
1663740900000|2022-09-21 06:15:00|30718.9|30698.9|30731.4|30711.4|30753.9|30733.9|30707.4|30687.4|0
1663741200000|2022-09-21 06:20:00|30732.4|30712.4|30725.4|30705.4|30742.9|30722.9|30719.9|30699.9|0
1663741500000|2022-09-21 06:25:00|30724.9|30704.9|30679.4|30659.4|30724.9|30704.9|30678.9|30658.9|0
1663741800000|2022-09-21 06:30:00|30681.4|30661.4|30647.9|30627.9|30686.4|30666.4|30644.4|30624.4|0
1663742100000|2022-09-21 06:35:00|30651.4|30631.4|30634.4|30614.4|30665.4|30645.4|30634.4|30614.4|0
1663742400000|2022-09-21 06:40:00|30636.9|30616.9|30663.4|30643.4|30668.9|30648.9|30622.4|30602.4|0
1663742700000|2022-09-21 06:45:00|30666.4|30646.4|30689.9|30669.9|30697.9|30677.9|30663.4|30643.4|0
1663743000000|2022-09-21 06:50:00|30691.4|30671.4|30663.9|30643.9|30691.4|30671.4|30659.9|30639.9|0
1663743300000|2022-09-21 06:55:00|30664.9|30644.9|30652.9|30632.9|30672.9|30652.9|30638.4|30618.4|0
1663743600000|2022-09-21 07:00:00|30653.9|30633.9|30628.4|30608.4|30676.4|30656.4|30620.4|30600.4|0
1663743900000|2022-09-21 07:05:00|30631.4|30611.4|30606.9|30586.9|30636.4|30616.4|30589.4|30569.4|0
1663744200000|2022-09-21 07:10:00|30603.4|30583.4|30629.9|30609.9|30633.4|30613.4|30586.9|30566.9|0
1663744500000|2022-09-21 07:15:00|30630.9|30610.9|30667.4|30647.4|30682.4|30662.4|30622.9|30602.9|0
1663744800000|2022-09-21 07:20:00|30666.4|30646.4|30672.4|30652.4|30676.9|30656.9|30648.9|30628.9|0
1663745100000|2022-09-21 07:25:00|30671.9|30651.9|30722.9|30702.9|30731.4|30711.4|30669.9|30649.9|0
1663745400000|2022-09-21 07:30:00|30723.4|30703.4|30708.9|30688.9|30723.4|30703.4|30686.4|30666.4|0
1663745700000|2022-09-21 07:35:00|30710.9|30690.9|30709.9|30689.9|30717.9|30697.9|30700.9|30680.9|0
1663746000000|2022-09-21 07:40:00|30709.4|30689.4|30700.4|30680.4|30712.4|30692.4|30689.4|30669.4|0
1663746300000|2022-09-21 07:45:00|30699.9|30679.9|30735.9|30715.9|30744.9|30724.9|30699.9|30679.9|0
1663746600000|2022-09-21 07:50:00|30736.9|30716.9|30731.4|30711.4|30754.4|30734.4|30727.9|30707.9|0
1663746900000|2022-09-21 07:55:00|30731.9|30711.9|30707.4|30687.4|30732.4|30712.4|30705.4|30685.4|0
1663747200000|2022-09-21 08:00:00|30710.4|30690.4|30702.4|30682.4|30717.4|30697.4|30696.9|30676.9|0
1663747500000|2022-09-21 08:05:00|30701.9|30681.9|30723.4|30703.4|30723.9|30703.9|30690.9|30670.9|0
1663747800000|2022-09-21 08:10:00|30724.4|30704.4|30716.4|30696.4|30740.4|30720.4|30716.4|30696.4|0
1663748100000|2022-09-21 08:15:00|30717.9|30697.9|30749.9|30729.9|30749.9|30729.9|30717.4|30697.4|0
1663748400000|2022-09-21 08:20:00|30748.4|30728.4|30760.9|30740.9|30761.9|30741.9|30746.4|30726.4|0
1663748700000|2022-09-21 08:25:00|30759.9|30739.9|30737.4|30717.4|30765.9|30745.9|30736.4|30716.4|0
1663749000000|2022-09-21 08:30:00|30737.9|30717.9|30745.4|30725.4|30751.4|30731.4|30733.4|30713.4|0
1663749300000|2022-09-21 08:35:00|30746.4|30726.4|30752.4|30732.4|30757.9|30737.9|30746.4|30726.4|0
1663749600000|2022-09-21 08:40:00|30752.9|30732.9|30752.4|30732.4|30759.9|30739.9|30748.4|30728.4|0
1663749900000|2022-09-21 08:45:00|30752.9|30732.9|30752.4|30732.4|30759.9|30739.9|30748.4|30728.4|0
1663750200000|2022-09-21 08:50:00|30752.9|30732.9|30749.4|30729.4|30758.4|30738.4|30742.4|30722.4|0
1663750500000|2022-09-21 08:55:00|30749.9|30729.9|30740.9|30720.9|30751.9|30731.9|30739.4|30719.4|0
1663750800000|2022-09-21 09:00:00|30739.9|30719.9|30733.4|30713.4|30746.4|30726.4|30726.4|30706.4|0
1663751100000|2022-09-21 09:05:00|30732.9|30712.9|30727.9|30707.9|30739.4|30719.4|30725.9|30705.9|0
1663751400000|2022-09-21 09:10:00|30727.4|30707.4|30733.4|30713.4|30738.9|30718.9|30725.4|30705.4|0
1663751700000|2022-09-21 09:15:00|30733.9|30713.9|30725.4|30705.4|30742.4|30722.4|30721.9|30701.9|0
1663752000000|2022-09-21 09:20:00|30726.4|30706.4|30728.4|30708.4|30736.4|30716.4|30720.4|30700.4|0
1663752300000|2022-09-21 09:25:00|30728.9|30708.9|30755.9|30735.9|30756.9|30736.9|30727.4|30707.4|0
1663752600000|2022-09-21 09:30:00|30754.9|30734.9|30782.4|30762.4|30782.4|30762.4|30752.9|30732.9|0
1663752900000|2022-09-21 09:35:00|30781.9|30761.9|30784.4|30764.4|30789.4|30769.4|30774.4|30754.4|0
1663753200000|2022-09-21 09:40:00|30784.9|30764.9|30785.9|30765.9|30800.9|30780.9|30784.9|30764.9|0
1663753500000|2022-09-21 09:45:00|30786.4|30766.4|30816.4|30796.4|30816.4|30796.4|30786.4|30766.4|0
1663753800000|2022-09-21 09:50:00|30815.4|30795.4|30807.4|30787.4|30825.4|30805.4|30802.4|30782.4|0
1663754100000|2022-09-21 09:55:00|30806.4|30786.4|30815.4|30795.4|30818.4|30798.4|30802.9|30782.9|0
1663754400000|2022-09-21 10:00:00|30814.9|30794.9|30804.4|30784.4|30824.4|30804.4|30804.4|30784.4|0
1663754700000|2022-09-21 10:05:00|30803.9|30783.9|30800.4|30780.4|30808.9|30788.9|30796.4|30776.4|0
1663755000000|2022-09-21 10:10:00|30799.9|30779.9|30802.4|30782.4|30803.4|30783.4|30796.4|30776.4|0
1663755300000|2022-09-21 10:15:00|30802.9|30782.9|30807.4|30787.4|30816.4|30796.4|30800.4|30780.4|0
1663755600000|2022-09-21 10:20:00|30806.4|30786.4|30784.4|30764.4|30807.4|30787.4|30782.4|30762.4|0
1663755900000|2022-09-21 10:25:00|30784.9|30764.9|30801.4|30781.4|30806.4|30786.4|30780.4|30760.4|0
1663756200000|2022-09-21 10:30:00|30801.9|30781.9|30764.9|30744.9|30801.9|30781.9|30758.9|30738.9|0
1663756500000|2022-09-21 10:35:00|30763.4|30743.4|30778.4|30758.4|30790.4|30770.4|30745.4|30725.4|0
1663756800000|2022-09-21 10:40:00|30777.9|30757.9|30792.4|30772.4|30793.9|30773.9|30777.9|30757.9|0
1663757100000|2022-09-21 10:45:00|30791.9|30771.9|30805.9|30785.9|30814.4|30794.4|30791.4|30771.4|0
1663757400000|2022-09-21 10:50:00|30807.4|30787.4|30816.4|30796.4|30824.4|30804.4|30804.4|30784.4|0
1663757700000|2022-09-21 10:55:00|30815.9|30795.9|30800.4|30780.4|30817.9|30797.9|30799.4|30779.4|0
1663758000000|2022-09-21 11:00:00|30800.9|30780.9|30795.4|30775.4|30809.9|30789.9|30795.4|30775.4|0
1663758300000|2022-09-21 11:05:00|30796.9|30776.9|30784.4|30764.4|30796.9|30776.9|30781.4|30761.4|0
1663758600000|2022-09-21 11:10:00|30785.4|30765.4|30774.4|30754.4|30788.9|30768.9|30774.4|30754.4|0
1663758900000|2022-09-21 11:15:00|30774.9|30754.9|30784.9|30764.9|30799.4|30779.4|30774.9|30754.9|0
1663759200000|2022-09-21 11:20:00|30785.9|30765.9|30787.4|30767.4|30788.9|30768.9|30772.9|30752.9|0
1663759500000|2022-09-21 11:25:00|30786.9|30766.9|30782.4|30762.4|30788.9|30768.9|30775.9|30755.9|0
1663759800000|2022-09-21 11:30:00|30781.9|30761.9|30787.4|30767.4|30797.9|30777.9|30775.4|30755.4|0
1663760100000|2022-09-21 11:35:00|30787.9|30767.9|30803.4|30783.4|30811.9|30791.9|30781.4|30761.4|0
1663760400000|2022-09-21 11:40:00|30801.9|30781.9|30810.9|30790.9|30815.9|30795.9|30801.9|30781.9|0
1663760700000|2022-09-21 11:45:00|30810.4|30790.4|30839.9|30819.9|30845.4|30825.4|30809.4|30789.4|0
1663761000000|2022-09-21 11:50:00|30840.4|30820.4|30848.4|30828.4|30857.9|30837.9|30830.9|30810.9|0
1663761300000|2022-09-21 11:55:00|30848.9|30828.9|30833.9|30813.9|30850.4|30830.4|30830.4|30810.4|0
1663761600000|2022-09-21 12:00:00|30834.4|30814.4|30835.4|30815.4|30841.9|30821.9|30829.4|30809.4|0
1663761900000|2022-09-21 12:05:00|30834.9|30814.9|30844.4|30824.4|30846.9|30826.9|30833.9|30813.9|0
1663762200000|2022-09-21 12:10:00|30843.4|30823.4|30830.4|30810.4|30844.9|30824.9|30821.9|30801.9|0
1663762500000|2022-09-21 12:15:00|30829.9|30809.9|30816.9|30796.9|30834.4|30814.4|30815.9|30795.9|0
1663762800000|2022-09-21 12:20:00|30818.4|30798.4|30828.9|30808.9|30833.9|30813.9|30815.4|30795.4|0
1663763100000|2022-09-21 12:25:00|30829.4|30809.4|30855.4|30835.4|30856.4|30836.4|30824.4|30804.4|0
1663763400000|2022-09-21 12:30:00|30854.9|30834.9|30883.9|30863.9|30889.9|30869.9|30849.4|30829.4|0
1663763700000|2022-09-21 12:35:00|30884.4|30864.4|30881.4|30861.4|30888.4|30868.4|30872.4|30852.4|0
1663764000000|2022-09-21 12:40:00|30882.4|30862.4|30867.4|30847.4|30884.4|30864.4|30862.9|30842.9|0
1663764300000|2022-09-21 12:45:00|30866.9|30846.9|30870.4|30850.4|30879.4|30859.4|30859.4|30839.4|0
1663764600000|2022-09-21 12:50:00|30870.9|30850.9|30858.4|30838.4|30870.9|30850.9|30855.9|30835.9|0
1663764900000|2022-09-21 12:55:00|30857.9|30837.9|30862.9|30842.9|30862.9|30842.9|30838.4|30818.4|0
1663765200000|2022-09-21 13:00:00|30862.4|30842.4|30863.9|30843.9|30880.4|30860.4|30862.4|30842.4|0
1663765500000|2022-09-21 13:05:00|30863.4|30843.4|30876.9|30856.9|30880.4|30860.4|30850.9|30830.9|0
1663765800000|2022-09-21 13:10:00|30877.4|30857.4|30875.4|30855.4|30880.4|30860.4|30859.9|30839.9|0
1663766100000|2022-09-21 13:15:00|30875.9|30855.9|30865.4|30845.4|30886.4|30866.4|30865.4|30845.4|0
1663766400000|2022-09-21 13:20:00|30865.9|30845.9|30867.4|30847.4|30867.9|30847.9|30857.9|30837.9|0
1663766700000|2022-09-21 13:25:00|30866.9|30846.9|30880.4|30860.4|30884.9|30864.9|30846.9|30826.9|0
1663767000000|2022-09-21 13:30:00|30879.4|30859.4|30825.9|30805.9|30907.9|30887.9|30802.9|30782.9|0
1663767300000|2022-09-21 13:35:00|30822.4|30802.4|30875.4|30855.4|30884.9|30864.9|30822.4|30802.4|0
1663767600000|2022-09-21 13:40:00|30875.9|30855.9|30860.9|30840.9|30885.9|30865.9|30848.9|30828.9|0
1663767900000|2022-09-21 13:45:00|30856.9|30836.9|30929.9|30909.9|30947.9|30927.9|30854.9|30834.9|0
1663768200000|2022-09-21 13:50:00|30931.9|30911.9|30917.4|30897.4|30943.4|30923.4|30903.9|30883.9|0
1663768500000|2022-09-21 13:55:00|30918.9|30898.9|30890.9|30870.9|30923.4|30903.4|30879.4|30859.4|0
1663768800000|2022-09-21 14:00:00|30893.4|30873.4|30905.4|30885.4|30913.4|30893.4|30881.4|30861.4|0
1663769100000|2022-09-21 14:05:00|30906.4|30886.4|30912.4|30892.4|30920.4|30900.4|30857.9|30837.9|0
1663769400000|2022-09-21 14:10:00|30913.9|30893.9|30905.9|30885.9|30918.9|30898.9|30882.9|30862.9|0
1663769700000|2022-09-21 14:15:00|30904.4|30884.4|30897.9|30877.9|30912.9|30892.9|30886.9|30866.9|0
1663770000000|2022-09-21 14:20:00|30899.9|30879.9|30918.4|30898.4|30919.9|30899.9|30881.4|30861.4|0
1663770300000|2022-09-21 14:25:00|30916.4|30896.4|30945.9|30925.9|30954.9|30934.9|30896.4|30876.4|0
1663770600000|2022-09-21 14:30:00|30945.4|30925.4|30898.4|30878.4|30950.9|30930.9|30885.9|30865.9|0
1663770900000|2022-09-21 14:35:00|30896.9|30876.9|30889.9|30869.9|30910.9|30890.9|30888.9|30868.9|0
1663771200000|2022-09-21 14:40:00|30888.4|30868.4|30858.9|30838.9|30899.9|30879.9|30857.4|30837.4|0
1663771500000|2022-09-21 14:45:00|30856.4|30836.4|30845.9|30825.9|30874.4|30854.4|30831.4|30811.4|0
1663771800000|2022-09-21 14:50:00|30843.9|30823.9|30869.4|30849.4|30870.4|30850.4|30841.9|30821.9|0
1663772100000|2022-09-21 14:55:00|30871.9|30851.9|30867.9|30847.9|30871.9|30851.9|30850.9|30830.9|0
1663772400000|2022-09-21 15:00:00|30869.9|30849.9|30841.4|30821.4|30885.9|30865.9|30841.4|30821.4|0
1663772700000|2022-09-21 15:05:00|30841.9|30821.9|30840.9|30820.9|30856.4|30836.4|30823.9|30803.9|0
1663773000000|2022-09-21 15:10:00|30838.9|30818.9|30864.4|30844.4|30865.4|30845.4|30838.9|30818.9|0
1663773300000|2022-09-21 15:15:00|30864.9|30844.9|30839.9|30819.9|30866.4|30846.4|30837.4|30817.4|0
1663773600000|2022-09-21 15:20:00|30841.9|30821.9|30853.4|30833.4|30856.9|30836.9|30829.9|30809.9|0
1663773900000|2022-09-21 15:25:00|30852.4|30832.4|30845.9|30825.9|30855.4|30835.4|30827.9|30807.9|0
1663774200000|2022-09-21 15:30:00|30847.4|30827.4|30851.9|30831.9|30864.9|30844.9|30844.9|30824.9|0
1663774500000|2022-09-21 15:35:00|30851.4|30831.4|30864.4|30844.4|30868.9|30848.9|30847.4|30827.4|0
1663774800000|2022-09-21 15:40:00|30864.9|30844.9|30877.9|30857.9|30882.9|30862.9|30857.4|30837.4|0
1663775100000|2022-09-21 15:45:00|30878.9|30858.9|30855.9|30835.9|30887.4|30867.4|30855.9|30835.9|0
1663775400000|2022-09-21 15:50:00|30857.9|30837.9|30858.9|30838.9|30867.9|30847.9|30843.4|30823.4|0
1663775700000|2022-09-21 15:55:00|30857.4|30837.4|30864.4|30844.4|30866.9|30846.9|30842.9|30822.9|0
1663776000000|2022-09-21 16:00:00|30862.9|30842.9|30859.4|30839.4|30864.9|30844.9|30846.4|30826.4|0
1663776300000|2022-09-21 16:05:00|30856.9|30836.9|30887.9|30867.9|30895.9|30875.9|30856.4|30836.4|0
1663776600000|2022-09-21 16:10:00|30888.4|30868.4|30886.4|30866.4|30897.9|30877.9|30880.4|30860.4|0
1663776900000|2022-09-21 16:15:00|30885.9|30865.9|30886.4|30866.4|30898.4|30878.4|30874.4|30854.4|0
1663777200000|2022-09-21 16:20:00|30887.4|30867.4|30866.4|30846.4|30889.4|30869.4|30862.9|30842.9|0
1663777500000|2022-09-21 16:25:00|30866.9|30846.9|30883.4|30863.4|30884.4|30864.4|30855.9|30835.9|0
1663777800000|2022-09-21 16:30:00|30882.4|30862.4|30893.9|30873.9|30893.9|30873.9|30870.9|30850.9|0
1663778100000|2022-09-21 16:35:00|30893.4|30873.4|30869.4|30849.4|30901.4|30881.4|30868.4|30848.4|0
1663778400000|2022-09-21 16:40:00|30868.6|30848.6|30860.1|30840.1|30872.6|30852.6|30859.6|30839.6|0
1663778700000|2022-09-21 16:45:00|30859.1|30839.1|30861.1|30841.1|30869.6|30849.6|30847.6|30827.6|0
1663779000000|2022-09-21 16:50:00|30864.6|30844.6|30835.6|30815.6|30865.6|30845.6|30832.1|30812.1|0
1663779300000|2022-09-21 16:55:00|30834.6|30814.6|30816.1|30796.1|30835.1|30815.1|30816.1|30796.1|0
1663779600000|2022-09-21 17:00:00|30815.1|30795.1|30825.1|30805.1|30828.1|30808.1|30810.1|30790.1|0
1663779900000|2022-09-21 17:05:00|30824.1|30804.1|30832.1|30812.1|30837.6|30817.6|30813.1|30793.1|0
1663780200000|2022-09-21 17:10:00|30831.1|30811.1|30829.1|30809.1|30835.1|30815.1|30821.6|30801.6|0
1663780500000|2022-09-21 17:15:00|30826.1|30806.1|30804.6|30784.6|30826.1|30806.1|30794.6|30774.6|0
1663780800000|2022-09-21 17:20:00|30804.1|30784.1|30794.6|30774.6|30805.6|30785.6|30787.1|30767.1|0
1663781100000|2022-09-21 17:25:00|30795.1|30775.1|30816.6|30796.6|30817.6|30797.6|30787.1|30767.1|0
1663781400000|2022-09-21 17:30:00|30817.6|30797.6|30831.1|30811.1|30834.1|30814.1|30815.1|30795.1|0
1663781700000|2022-09-21 17:35:00|30830.6|30810.6|30843.1|30823.1|30843.1|30823.1|30821.1|30801.1|0
1663782000000|2022-09-21 17:40:00|30843.6|30823.6|30862.1|30842.1|30867.1|30847.1|30836.6|30816.6|0
1663782300000|2022-09-21 17:45:00|30863.1|30843.1|30861.1|30841.1|30881.1|30861.1|30843.6|30823.6|0
1663782600000|2022-09-21 17:50:00|30860.1|30840.1|30852.6|30832.6|30873.1|30853.1|30852.1|30832.1|0
1663782900000|2022-09-21 17:55:00|30848.6|30828.6|30888.1|30868.1|30901.1|30881.1|30848.6|30828.6|0
1663783200000|2022-09-21 18:00:00|30888.6|30868.6|30452.6|30432.6|30901.6|30881.6|30452.6|30432.6|0
1663783500000|2022-09-21 18:05:00|30448.1|30428.1|30605.6|30585.6|30653.1|30633.1|30415.6|30395.6|0
1663783800000|2022-09-21 18:10:00|30608.6|30588.6|30446.1|30426.1|30629.6|30609.6|30439.1|30419.1|0
1663784100000|2022-09-21 18:15:00|30437.6|30417.6|30476.6|30456.6|30517.6|30497.6|30432.6|30412.6|0
1663784400000|2022-09-21 18:20:00|30472.6|30452.6|30544.6|30524.6|30550.6|30530.6|30472.6|30452.6|0
1663784700000|2022-09-21 18:25:00|30540.6|30520.6|30518.6|30498.6|30600.6|30580.6|30503.6|30483.6|0
1663785000000|2022-09-21 18:30:00|30515.6|30495.6|30714.1|30694.1|30736.6|30716.6|30446.6|30426.6|0
1663785300000|2022-09-21 18:35:00|30706.1|30686.1|30684.1|30664.1|30759.6|30739.6|30624.1|30604.1|0
1663785600000|2022-09-21 18:40:00|30677.6|30657.6|30952.6|30932.6|30965.6|30945.6|30640.6|30620.6|0
1663785900000|2022-09-21 18:45:00|30947.6|30927.6|30833.1|30813.1|31031.1|31011.1|30782.1|30762.1|0
1663786200000|2022-09-21 18:50:00|30833.6|30813.6|30907.1|30887.1|30925.1|30905.1|30744.6|30724.6|0
1663786500000|2022-09-21 18:55:00|30913.1|30893.1|30884.6|30864.6|30948.1|30928.1|30848.1|30828.1|0
1663786800000|2022-09-21 19:00:00|30894.6|30874.6|30847.6|30827.6|30928.1|30908.1|30805.6|30785.6|0
1663787100000|2022-09-21 19:05:00|30840.6|30820.6|30767.1|30747.1|30902.1|30882.1|30764.6|30744.6|0
1663787400000|2022-09-21 19:10:00|30771.6|30751.6|30769.6|30749.6|30777.6|30757.6|30534.6|30514.6|0
1663787700000|2022-09-21 19:15:00|30775.1|30755.1|30714.6|30694.6|30823.6|30803.6|30701.6|30681.6|0
1663788000000|2022-09-21 19:20:00|30712.6|30692.6|30651.1|30631.1|30712.6|30692.6|30620.6|30600.6|0
1663788300000|2022-09-21 19:25:00|30649.1|30629.1|30489.2|30469.2|30650.6|30630.6|30481.6|30461.6|0
1663788600000|2022-09-21 19:30:00|30478.2|30458.2|30515.2|30495.2|30527.2|30507.2|30405.7|30385.7|0
1663788900000|2022-09-21 19:35:00|30517.2|30497.2|30344.2|30324.2|30519.7|30499.7|30333.2|30313.2|0
1663789200000|2022-09-21 19:40:00|30341.2|30321.2|30295.7|30275.7|30382.2|30362.2|30295.7|30275.7|0
1663789500000|2022-09-21 19:45:00|30293.2|30273.2|30269.7|30249.7|30315.2|30295.2|30252.2|30232.2|0
1663789800000|2022-09-21 19:50:00|30283.2|30263.2|30295.2|30275.2|30337.2|30317.2|30265.2|30245.2|0
1663790100000|2022-09-21 19:55:00|30292.2|30272.2|30194.7|30174.7|30292.2|30272.2|30191.2|30171.2|0
1663790400000|2022-09-21 20:00:00|30191.2|30171.2|30179.2|30159.2|30210.2|30190.2|30162.2|30142.2|0
1663790700000|2022-09-21 20:05:00|30175.7|30155.7|30210.7|30190.7|30223.2|30203.2|30174.2|30154.2|0
1663791000000|2022-09-21 20:10:00|30209.2|30189.2|30204.7|30184.7|30226.2|30206.2|30184.7|30164.7|0
1663791300000|2022-09-21 20:15:00|30208.7|30188.7|30173.2|30153.2|30212.2|30192.2|30173.2|30153.2|0
1663791600000|2022-09-21 20:20:00|30174.7|30154.7|30157.7|30137.7|30190.7|30170.7|30157.7|30137.7|0
1663791900000|2022-09-21 20:25:00|30157.2|30137.2|30130.7|30110.7|30157.2|30137.2|30125.2|30105.2|0
1663792200000|2022-09-21 20:30:00|30131.2|30111.2|30141.7|30121.7|30167.2|30147.2|30131.2|30111.2|0
1663792500000|2022-09-21 20:35:00|30142.2|30122.2|30134.7|30114.7|30150.2|30130.2|30131.7|30111.7|0
1663792800000|2022-09-21 20:40:00|30135.2|30115.2|30138.7|30118.7|30142.2|30122.2|30126.2|30106.2|0
1663793100000|2022-09-21 20:45:00|30140.7|30120.7|30164.2|30144.2|30170.7|30150.7|30139.2|30119.2|0
1663793400000|2022-09-21 20:50:00|30165.2|30145.2|30158.7|30138.7|30165.7|30145.7|30147.2|30127.2|0
1663793700000|2022-09-21 20:55:00|30159.2|30139.2|30160.7|30140.7|30164.7|30144.7|30144.2|30124.2|0
1663794000000|2022-09-21 21:00:00|30162.2|30142.2|30166|30146|30166|30146|30160.7|30140.7|0
1663794300000|2022-09-21 21:05:00|30166.2|30146.2|30164.7|30144.7|30168.1|30148.1|30162.6|30142.6|0
1663794600000|2022-09-21 21:10:00|30164.8|30144.8|30167.1|30147.1|30171.5|30151.5|30164.7|30144.7|0
1663794900000|2022-09-21 21:15:00|30167.6|30147.6|30166.8|30146.8|30170.3|30150.3|30165.9|30145.9|0
1663795200000|2022-09-21 21:20:00|30166.2|30146.2|30163.4|30143.4|30166.2|30146.2|30163.1|30143.1|0
1663795500000|2022-09-21 21:25:00|30163.7|30143.7|30160.3|30140.3|30164.5|30144.5|30160.3|30140.3|0
1663795800000|2022-09-21 21:30:00|30161.5|30141.5|30163.3|30143.3|30163.6|30143.6|30160.6|30140.6|0
1663796100000|2022-09-21 21:35:00|30163.6|30143.6|30161.7|30141.7|30165.1|30145.1|30158.7|30138.7|0
1663796400000|2022-09-21 21:40:00|30161.4|30141.4|30157.7|30137.7|30164|30144|30156.7|30136.7|0
1663796700000|2022-09-21 21:45:00|30157.4|30137.4|30156.3|30136.3|30158.4|30138.4|30152.8|30132.8|0
1663797000000|2022-09-21 21:50:00|30156.4|30136.4|30157.5|30137.5|30158.3|30138.3|30156.3|30136.3|0
1663797300000|2022-09-21 21:55:00|30157.4|30137.4|30158.6|30138.6|30170.8|30150.8|30157.4|30137.4|0
1663797600000|2022-09-21 22:00:00|30157.7|30137.7|30191.7|30171.7|30200.7|30180.7|30157.7|30137.7|0
1663797900000|2022-09-21 22:05:00|30189.7|30169.7|30168.7|30148.7|30189.7|30169.7|30163.2|30143.2|0
1663798200000|2022-09-21 22:10:00|30170.2|30150.2|30159.7|30139.7|30175.2|30155.2|30149.2|30129.2|0
1663798500000|2022-09-21 22:15:00|30159.2|30139.2|30161.7|30141.7|30165.2|30145.2|30150.2|30130.2|0
1663798800000|2022-09-21 22:20:00|30162.2|30142.2|30174.2|30154.2|30176.7|30156.7|30159.7|30139.7|0
1663799100000|2022-09-21 22:25:00|30173.2|30153.2|30176.2|30156.2|30179.2|30159.2|30165.2|30145.2|0
1663799400000|2022-09-21 22:30:00|30174.7|30154.7|30160.7|30140.7|30176.2|30156.2|30157.2|30137.2|0
1663799700000|2022-09-21 22:35:00|30160.2|30140.2|30160.7|30140.7|30160.7|30140.7|30150.2|30130.2|0
1663800000000|2022-09-21 22:40:00|30161.2|30141.2|30102.2|30082.2|30162.2|30142.2|30102.2|30082.2|0
1663800300000|2022-09-21 22:45:00|30101.7|30081.7|30092.7|30072.7|30104.7|30084.7|30086.2|30066.2|0
1663800600000|2022-09-21 22:50:00|30090.7|30070.7|30086.7|30066.7|30100.7|30080.7|30078.2|30058.2|0
1663800900000|2022-09-21 22:55:00|30086.2|30066.2|30089.2|30069.2|30101.7|30081.7|30084.7|30064.7|0
1663801200000|2022-09-21 23:00:00|30088.7|30068.7|30094.7|30074.7|30098.7|30078.7|30080.2|30060.2|0
1663801500000|2022-09-21 23:05:00|30095.2|30075.2|30093.7|30073.7|30103.2|30083.2|30091.7|30071.7|0
1663801800000|2022-09-21 23:10:00|30093.2|30073.2|30066.2|30046.2|30094.7|30074.7|30062.2|30042.2|0
1663802100000|2022-09-21 23:15:00|30067.7|30047.7|30079.7|30059.7|30080.2|30060.2|30064.7|30044.7|0
1663802400000|2022-09-21 23:20:00|30079.2|30059.2|30087.7|30067.7|30094.7|30074.7|30079.2|30059.2|0
1663802700000|2022-09-21 23:25:00|30087.2|30067.2|30077.7|30057.7|30093.7|30073.7|30074.2|30054.2|0
1663803000000|2022-09-21 23:30:00|30073.7|30053.7|30059.7|30039.7|30079.2|30059.2|30059.2|30039.2|0
1663803300000|2022-09-21 23:35:00|30061.7|30041.7|30073.7|30053.7|30080.7|30060.7|30061.2|30041.2|0
1663803600000|2022-09-21 23:40:00|30074.2|30054.2|30077.7|30057.7|30078.2|30058.2|30065.7|30045.7|0
1663803900000|2022-09-21 23:45:00|30077.2|30057.2|30075.7|30055.7|30082.7|30062.7|30071.7|30051.7|0
1663804200000|2022-09-21 23:50:00|30075.2|30055.2|30086.7|30066.7|30089.2|30069.2|30073.7|30053.7|0
1663804500000|2022-09-21 23:55:00|30086.2|30066.2|30073.2|30053.2|30097.7|30077.7|30071.2|30051.2|0
1663718400000|2022-09-21 00:00:00|30730.9|30710.9|30738.9|30718.9|30746.9|30726.9|30716.4|30696.4|0
1663718700000|2022-09-21 00:05:00|30739.9|30719.9|30744.9|30724.9|30746.4|30726.4|30734.4|30714.4|0
1663719000000|2022-09-21 00:10:00|30745.4|30725.4|30754.4|30734.4|30763.9|30743.9|30745.4|30725.4|0
1663719300000|2022-09-21 00:15:00|30752.4|30732.4|30743.4|30723.4|30752.4|30732.4|30729.9|30709.9|0
1663719600000|2022-09-21 00:20:00|30743.9|30723.9|30748.9|30728.9|30756.9|30736.9|30742.4|30722.4|0
1663719900000|2022-09-21 00:25:00|30749.4|30729.4|30754.4|30734.4|30758.4|30738.4|30742.9|30722.9|0
1663720200000|2022-09-21 00:30:00|30755.9|30735.9|30755.4|30735.4|30761.4|30741.4|30748.9|30728.9|0
1663720500000|2022-09-21 00:35:00|30755.9|30735.9|30762.4|30742.4|30770.4|30750.4|30747.4|30727.4|0
1663720800000|2022-09-21 00:40:00|30761.9|30741.9|30767.4|30747.4|30770.9|30750.9|30760.4|30740.4|0
1663721100000|2022-09-21 00:45:00|30766.9|30746.9|30761.4|30741.4|30767.4|30747.4|30758.9|30738.9|0
1663721400000|2022-09-21 00:50:00|30760.9|30740.9|30759.9|30739.9|30760.9|30740.9|30748.9|30728.9|0
1663721700000|2022-09-21 00:55:00|30759.4|30739.4|30750.4|30730.4|30767.4|30747.4|30746.4|30726.4|0
1663722000000|2022-09-21 01:00:00|30749.4|30729.4|30742.4|30722.4|30751.4|30731.4|30741.4|30721.4|0
1663722300000|2022-09-21 01:05:00|30741.9|30721.9|30747.9|30727.9|30751.9|30731.9|30739.4|30719.4|0
1663722600000|2022-09-21 01:10:00|30748.4|30728.4|30747.4|30727.4|30748.9|30728.9|30739.9|30719.9|0
1663722900000|2022-09-21 01:15:00|30746.9|30726.9|30749.4|30729.4|30753.9|30733.9|30742.9|30722.9|0
1663723200000|2022-09-21 01:20:00|30750.9|30730.9|30732.4|30712.4|30751.9|30731.9|30726.4|30706.4|0
1663723500000|2022-09-21 01:25:00|30731.9|30711.9|30711.4|30691.4|30733.4|30713.4|30704.4|30684.4|0
1663723800000|2022-09-21 01:30:00|30710.9|30690.9|30701.9|30681.9|30715.4|30695.4|30701.4|30681.4|0
1663724100000|2022-09-21 01:35:00|30701.4|30681.4|30708.4|30688.4|30709.9|30689.9|30700.4|30680.4|0
1663724400000|2022-09-21 01:40:00|30707.9|30687.9|30715.4|30695.4|30716.9|30696.9|30704.9|30684.9|0
1663724700000|2022-09-21 01:45:00|30714.9|30694.9|30722.4|30702.4|30723.4|30703.4|30711.4|30691.4|0
1663725000000|2022-09-21 01:50:00|30721.9|30701.9|30714.9|30694.9|30722.9|30702.9|30714.9|30694.9|0
1663725300000|2022-09-21 01:55:00|30714.4|30694.4|30714.4|30694.4|30716.4|30696.4|30706.4|30686.4|0
1663725600000|2022-09-21 02:00:00|30713.4|30693.4|30713.9|30693.9|30719.9|30699.9|30709.4|30689.4|0
1663725900000|2022-09-21 02:05:00|30714.4|30694.4|30749.4|30729.4|30753.4|30733.4|30714.4|30694.4|0
1663726200000|2022-09-21 02:10:00|30749.9|30729.9|30747.4|30727.4|30753.4|30733.4|30743.9|30723.9|0
1663726500000|2022-09-21 02:15:00|30748.4|30728.4|30746.4|30726.4|30750.4|30730.4|30740.4|30720.4|0
1663726800000|2022-09-21 02:20:00|30746.9|30726.9|30745.4|30725.4|30749.4|30729.4|30742.4|30722.4|0
1663727100000|2022-09-21 02:25:00|30744.9|30724.9|30748.9|30728.9|30756.4|30736.4|30744.9|30724.9|0
1663727400000|2022-09-21 02:30:00|30747.9|30727.9|30749.9|30729.9|30749.9|30729.9|30738.9|30718.9|0
1663727700000|2022-09-21 02:35:00|30750.4|30730.4|30755.4|30735.4|30755.9|30735.9|30749.4|30729.4|0
1663728000000|2022-09-21 02:40:00|30756.4|30736.4|30762.4|30742.4|30762.9|30742.9|30752.4|30732.4|0
1663728300000|2022-09-21 02:45:00|30763.4|30743.4|30759.4|30739.4|30767.9|30747.9|30757.4|30737.4|0
1663728600000|2022-09-21 02:50:00|30761.4|30741.4|30761.9|30741.9|30767.4|30747.4|30759.4|30739.4|0
1663728900000|2022-09-21 02:55:00|30762.4|30742.4|30761.4|30741.4|30763.4|30743.4|30757.4|30737.4|0
1663729200000|2022-09-21 03:00:00|30762.4|30742.4|30754.4|30734.4|30762.9|30742.9|30750.9|30730.9|0
1663729500000|2022-09-21 03:05:00|30753.9|30733.9|30745.4|30725.4|30754.9|30734.9|30745.4|30725.4|0
1663729800000|2022-09-21 03:10:00|30745.9|30725.9|30747.9|30727.9|30753.4|30733.4|30744.4|30724.4|0
1663730100000|2022-09-21 03:15:00|30748.4|30728.4|30743.4|30723.4|30749.9|30729.9|30740.9|30720.9|0
1663730400000|2022-09-21 03:20:00|30742.9|30722.9|30747.4|30727.4|30748.4|30728.4|30739.4|30719.4|0
1663730700000|2022-09-21 03:25:00|30747.9|30727.9|30746.4|30726.4|30748.9|30728.9|30742.9|30722.9|0
1663731000000|2022-09-21 03:30:00|30746.9|30726.9|30747.4|30727.4|30755.4|30735.4|30746.9|30726.9|0
1663731300000|2022-09-21 03:35:00|30745.9|30725.9|30751.4|30731.4|30759.4|30739.4|30744.4|30724.4|0
1663731600000|2022-09-21 03:40:00|30751.9|30731.9|30749.9|30729.9|30752.4|30732.4|30745.9|30725.9|0
1663731900000|2022-09-21 03:45:00|30750.9|30730.9|30762.4|30742.4|30763.4|30743.4|30750.9|30730.9|0
1663732200000|2022-09-21 03:50:00|30762.9|30742.9|30765.9|30745.9|30766.4|30746.4|30761.4|30741.4|0
1663732500000|2022-09-21 03:55:00|30765.4|30745.4|30769.9|30749.9|30770.9|30750.9|30761.4|30741.4|0
1663732800000|2022-09-21 04:00:00|30770.4|30750.4|30762.9|30742.9|30771.9|30751.9|30761.4|30741.4|0
1663733100000|2022-09-21 04:05:00|30763.4|30743.4|30755.4|30735.4|30763.4|30743.4|30753.4|30733.4|0
1663733400000|2022-09-21 04:10:00|30755.9|30735.9|30755.4|30735.4|30759.4|30739.4|30749.4|30729.4|0
1663733700000|2022-09-21 04:15:00|30755.9|30735.9|30755.9|30735.9|30755.9|30735.9|30750.4|30730.4|0
1663734000000|2022-09-21 04:20:00|30755.4|30735.4|30746.9|30726.9|30756.9|30736.9|30745.9|30725.9|0
1663734300000|2022-09-21 04:25:00|30746.4|30726.4|30743.4|30723.4|30748.4|30728.4|30740.4|30720.4|0
1663734600000|2022-09-21 04:30:00|30743.9|30723.9|30741.4|30721.4|30743.9|30723.9|30737.4|30717.4|0
1663734900000|2022-09-21 04:35:00|30741.9|30721.9|30749.4|30729.4|30750.9|30730.9|30740.4|30720.4|0
1663735200000|2022-09-21 04:40:00|30750.4|30730.4|30756.9|30736.9|30759.4|30739.4|30749.4|30729.4|0
1663735500000|2022-09-21 04:45:00|30757.4|30737.4|30754.4|30734.4|30759.4|30739.4|30752.4|30732.4|0
1663735800000|2022-09-21 04:50:00|30753.9|30733.9|30743.4|30723.4|30754.9|30734.9|30741.4|30721.4|0
1663736100000|2022-09-21 04:55:00|30743.9|30723.9|30751.9|30731.9|30752.9|30732.9|30743.9|30723.9|0
1663736400000|2022-09-21 05:00:00|30757.4|30737.4|30766.4|30746.4|30766.4|30746.4|30752.9|30732.9|0
1663736700000|2022-09-21 05:05:00|30765.9|30745.9|30760.9|30740.9|30775.9|30755.9|30754.4|30734.4|0
1663737000000|2022-09-21 05:10:00|30761.4|30741.4|30763.4|30743.4|30767.9|30747.9|30759.9|30739.9|0
1663737300000|2022-09-21 05:15:00|30763.9|30743.9|30762.4|30742.4|30763.9|30743.9|30755.9|30735.9|0
1663737600000|2022-09-21 05:20:00|30762.9|30742.9|30761.9|30741.9|30767.9|30747.9|30759.4|30739.4|0
1663737900000|2022-09-21 05:25:00|30762.4|30742.4|30779.9|30759.9|30779.9|30759.9|30761.9|30741.9|0
1663738200000|2022-09-21 05:30:00|30779.4|30759.4|30791.9|30771.9|30792.4|30772.4|30777.9|30757.9|0
1663738500000|2022-09-21 05:35:00|30792.4|30772.4|30778.4|30758.4|30793.9|30773.9|30776.4|30756.4|0
1663738800000|2022-09-21 05:40:00|30778.9|30758.9|30771.9|30751.9|30780.9|30760.9|30771.4|30751.4|0
1663739100000|2022-09-21 05:45:00|30771.4|30751.4|30775.4|30755.4|30776.4|30756.4|30767.4|30747.4|0
1663739400000|2022-09-21 05:50:00|30775.9|30755.9|30787.9|30767.9|30794.4|30774.4|30773.9|30753.9|0
1663739700000|2022-09-21 05:55:00|30788.4|30768.4|30716.9|30696.9|30791.4|30771.4|30697.4|30677.4|0
1663740000000|2022-09-21 06:00:00|30712.9|30692.9|30747.9|30727.9|30747.9|30727.9|30664.4|30644.4|0
1663740300000|2022-09-21 06:05:00|30745.9|30725.9|30747.4|30727.4|30767.4|30747.4|30733.9|30713.9|0
1663740600000|2022-09-21 06:10:00|30750.9|30730.9|30718.4|30698.4|30769.4|30749.4|30700.9|30680.9|0
1663740900000|2022-09-21 06:15:00|30718.9|30698.9|30731.4|30711.4|30753.9|30733.9|30707.4|30687.4|0
1663741200000|2022-09-21 06:20:00|30732.4|30712.4|30725.4|30705.4|30742.9|30722.9|30719.9|30699.9|0
1663741500000|2022-09-21 06:25:00|30724.9|30704.9|30679.4|30659.4|30724.9|30704.9|30678.9|30658.9|0
1663741800000|2022-09-21 06:30:00|30681.4|30661.4|30647.9|30627.9|30686.4|30666.4|30644.4|30624.4|0
1663742100000|2022-09-21 06:35:00|30651.4|30631.4|30634.4|30614.4|30665.4|30645.4|30634.4|30614.4|0
1663742400000|2022-09-21 06:40:00|30636.9|30616.9|30663.4|30643.4|30668.9|30648.9|30622.4|30602.4|0
1663742700000|2022-09-21 06:45:00|30666.4|30646.4|30689.9|30669.9|30697.9|30677.9|30663.4|30643.4|0
1663743000000|2022-09-21 06:50:00|30691.4|30671.4|30663.9|30643.9|30691.4|30671.4|30659.9|30639.9|0
1663743300000|2022-09-21 06:55:00|30664.9|30644.9|30652.9|30632.9|30672.9|30652.9|30638.4|30618.4|0
1663743600000|2022-09-21 07:00:00|30653.9|30633.9|30628.4|30608.4|30676.4|30656.4|30620.4|30600.4|0
1663743900000|2022-09-21 07:05:00|30631.4|30611.4|30606.9|30586.9|30636.4|30616.4|30589.4|30569.4|0
1663744200000|2022-09-21 07:10:00|30603.4|30583.4|30629.9|30609.9|30633.4|30613.4|30586.9|30566.9|0
1663744500000|2022-09-21 07:15:00|30630.9|30610.9|30667.4|30647.4|30682.4|30662.4|30622.9|30602.9|0
1663744800000|2022-09-21 07:20:00|30666.4|30646.4|30672.4|30652.4|30676.9|30656.9|30648.9|30628.9|0
1663745100000|2022-09-21 07:25:00|30671.9|30651.9|30722.9|30702.9|30731.4|30711.4|30669.9|30649.9|0
1663745400000|2022-09-21 07:30:00|30723.4|30703.4|30708.9|30688.9|30723.4|30703.4|30686.4|30666.4|0
1663745700000|2022-09-21 07:35:00|30710.9|30690.9|30709.9|30689.9|30717.9|30697.9|30700.9|30680.9|0
1663746000000|2022-09-21 07:40:00|30709.4|30689.4|30700.4|30680.4|30712.4|30692.4|30689.4|30669.4|0
1663746300000|2022-09-21 07:45:00|30699.9|30679.9|30735.9|30715.9|30744.9|30724.9|30699.9|30679.9|0
1663746600000|2022-09-21 07:50:00|30736.9|30716.9|30731.4|30711.4|30754.4|30734.4|30727.9|30707.9|0
1663746900000|2022-09-21 07:55:00|30731.9|30711.9|30707.4|30687.4|30732.4|30712.4|30705.4|30685.4|0
1663747200000|2022-09-21 08:00:00|30710.4|30690.4|30702.4|30682.4|30717.4|30697.4|30696.9|30676.9|0
1663747500000|2022-09-21 08:05:00|30701.9|30681.9|30723.4|30703.4|30723.9|30703.9|30690.9|30670.9|0
1663747800000|2022-09-21 08:10:00|30724.4|30704.4|30716.4|30696.4|30740.4|30720.4|30716.4|30696.4|0
1663748100000|2022-09-21 08:15:00|30717.9|30697.9|30749.9|30729.9|30749.9|30729.9|30717.4|30697.4|0
1663748400000|2022-09-21 08:20:00|30748.4|30728.4|30760.9|30740.9|30761.9|30741.9|30746.4|30726.4|0
1663748700000|2022-09-21 08:25:00|30759.9|30739.9|30737.4|30717.4|30765.9|30745.9|30736.4|30716.4|0
1663749000000|2022-09-21 08:30:00|30737.9|30717.9|30745.4|30725.4|30751.4|30731.4|30733.4|30713.4|0
1663749300000|2022-09-21 08:35:00|30746.4|30726.4|30752.4|30732.4|30757.9|30737.9|30746.4|30726.4|0
1663749600000|2022-09-21 08:40:00|30752.9|30732.9|30752.4|30732.4|30759.9|30739.9|30748.4|30728.4|0
1663749900000|2022-09-21 08:45:00|30752.9|30732.9|30752.4|30732.4|30759.9|30739.9|30748.4|30728.4|0
1663750200000|2022-09-21 08:50:00|30752.9|30732.9|30749.4|30729.4|30758.4|30738.4|30742.4|30722.4|0
1663750500000|2022-09-21 08:55:00|30749.9|30729.9|30740.9|30720.9|30751.9|30731.9|30739.4|30719.4|0
1663750800000|2022-09-21 09:00:00|30739.9|30719.9|30733.4|30713.4|30746.4|30726.4|30726.4|30706.4|0
1663751100000|2022-09-21 09:05:00|30732.9|30712.9|30727.9|30707.9|30739.4|30719.4|30725.9|30705.9|0
1663751400000|2022-09-21 09:10:00|30727.4|30707.4|30733.4|30713.4|30738.9|30718.9|30725.4|30705.4|0
1663751700000|2022-09-21 09:15:00|30733.9|30713.9|30725.4|30705.4|30742.4|30722.4|30721.9|30701.9|0
1663752000000|2022-09-21 09:20:00|30726.4|30706.4|30728.4|30708.4|30736.4|30716.4|30720.4|30700.4|0
1663752300000|2022-09-21 09:25:00|30728.9|30708.9|30755.9|30735.9|30756.9|30736.9|30727.4|30707.4|0
1663752600000|2022-09-21 09:30:00|30754.9|30734.9|30782.4|30762.4|30782.4|30762.4|30752.9|30732.9|0
1663752900000|2022-09-21 09:35:00|30781.9|30761.9|30784.4|30764.4|30789.4|30769.4|30774.4|30754.4|0
1663753200000|2022-09-21 09:40:00|30784.9|30764.9|30785.9|30765.9|30800.9|30780.9|30784.9|30764.9|0
1663753500000|2022-09-21 09:45:00|30786.4|30766.4|30816.4|30796.4|30816.4|30796.4|30786.4|30766.4|0
1663753800000|2022-09-21 09:50:00|30815.4|30795.4|30807.4|30787.4|30825.4|30805.4|30802.4|30782.4|0
1663754100000|2022-09-21 09:55:00|30806.4|30786.4|30815.4|30795.4|30818.4|30798.4|30802.9|30782.9|0
1663754400000|2022-09-21 10:00:00|30814.9|30794.9|30804.4|30784.4|30824.4|30804.4|30804.4|30784.4|0
1663754700000|2022-09-21 10:05:00|30803.9|30783.9|30800.4|30780.4|30808.9|30788.9|30796.4|30776.4|0
1663755000000|2022-09-21 10:10:00|30799.9|30779.9|30802.4|30782.4|30803.4|30783.4|30796.4|30776.4|0
1663755300000|2022-09-21 10:15:00|30802.9|30782.9|30807.4|30787.4|30816.4|30796.4|30800.4|30780.4|0
1663755600000|2022-09-21 10:20:00|30806.4|30786.4|30784.4|30764.4|30807.4|30787.4|30782.4|30762.4|0
1663755900000|2022-09-21 10:25:00|30784.9|30764.9|30801.4|30781.4|30806.4|30786.4|30780.4|30760.4|0
1663756200000|2022-09-21 10:30:00|30801.9|30781.9|30764.9|30744.9|30801.9|30781.9|30758.9|30738.9|0
1663756500000|2022-09-21 10:35:00|30763.4|30743.4|30778.4|30758.4|30790.4|30770.4|30745.4|30725.4|0
1663756800000|2022-09-21 10:40:00|30777.9|30757.9|30792.4|30772.4|30793.9|30773.9|30777.9|30757.9|0
1663757100000|2022-09-21 10:45:00|30791.9|30771.9|30805.9|30785.9|30814.4|30794.4|30791.4|30771.4|0
1663757400000|2022-09-21 10:50:00|30807.4|30787.4|30816.4|30796.4|30824.4|30804.4|30804.4|30784.4|0
1663757700000|2022-09-21 10:55:00|30815.9|30795.9|30800.4|30780.4|30817.9|30797.9|30799.4|30779.4|0
1663758000000|2022-09-21 11:00:00|30800.9|30780.9|30795.4|30775.4|30809.9|30789.9|30795.4|30775.4|0
1663758300000|2022-09-21 11:05:00|30796.9|30776.9|30784.4|30764.4|30796.9|30776.9|30781.4|30761.4|0
1663758600000|2022-09-21 11:10:00|30785.4|30765.4|30774.4|30754.4|30788.9|30768.9|30774.4|30754.4|0
1663758900000|2022-09-21 11:15:00|30774.9|30754.9|30784.9|30764.9|30799.4|30779.4|30774.9|30754.9|0
1663759200000|2022-09-21 11:20:00|30785.9|30765.9|30787.4|30767.4|30788.9|30768.9|30772.9|30752.9|0
1663759500000|2022-09-21 11:25:00|30786.9|30766.9|30782.4|30762.4|30788.9|30768.9|30775.9|30755.9|0
1663759800000|2022-09-21 11:30:00|30781.9|30761.9|30787.4|30767.4|30797.9|30777.9|30775.4|30755.4|0
1663760100000|2022-09-21 11:35:00|30787.9|30767.9|30803.4|30783.4|30811.9|30791.9|30781.4|30761.4|0
1663760400000|2022-09-21 11:40:00|30801.9|30781.9|30810.9|30790.9|30815.9|30795.9|30801.9|30781.9|0
1663760700000|2022-09-21 11:45:00|30810.4|30790.4|30839.9|30819.9|30845.4|30825.4|30809.4|30789.4|0
1663761000000|2022-09-21 11:50:00|30840.4|30820.4|30848.4|30828.4|30857.9|30837.9|30830.9|30810.9|0
1663761300000|2022-09-21 11:55:00|30848.9|30828.9|30833.9|30813.9|30850.4|30830.4|30830.4|30810.4|0
1663761600000|2022-09-21 12:00:00|30834.4|30814.4|30835.4|30815.4|30841.9|30821.9|30829.4|30809.4|0
1663761900000|2022-09-21 12:05:00|30834.9|30814.9|30844.4|30824.4|30846.9|30826.9|30833.9|30813.9|0
1663762200000|2022-09-21 12:10:00|30843.4|30823.4|30830.4|30810.4|30844.9|30824.9|30821.9|30801.9|0
1663762500000|2022-09-21 12:15:00|30829.9|30809.9|30816.9|30796.9|30834.4|30814.4|30815.9|30795.9|0
1663762800000|2022-09-21 12:20:00|30818.4|30798.4|30828.9|30808.9|30833.9|30813.9|30815.4|30795.4|0
1663763100000|2022-09-21 12:25:00|30829.4|30809.4|30855.4|30835.4|30856.4|30836.4|30824.4|30804.4|0
1663763400000|2022-09-21 12:30:00|30854.9|30834.9|30883.9|30863.9|30889.9|30869.9|30849.4|30829.4|0
1663763700000|2022-09-21 12:35:00|30884.4|30864.4|30881.4|30861.4|30888.4|30868.4|30872.4|30852.4|0
1663764000000|2022-09-21 12:40:00|30882.4|30862.4|30867.4|30847.4|30884.4|30864.4|30862.9|30842.9|0
1663764300000|2022-09-21 12:45:00|30866.9|30846.9|30870.4|30850.4|30879.4|30859.4|30859.4|30839.4|0
1663764600000|2022-09-21 12:50:00|30870.9|30850.9|30858.4|30838.4|30870.9|30850.9|30855.9|30835.9|0
1663764900000|2022-09-21 12:55:00|30857.9|30837.9|30862.9|30842.9|30862.9|30842.9|30838.4|30818.4|0
1663765200000|2022-09-21 13:00:00|30862.4|30842.4|30863.9|30843.9|30880.4|30860.4|30862.4|30842.4|0
1663765500000|2022-09-21 13:05:00|30863.4|30843.4|30876.9|30856.9|30880.4|30860.4|30850.9|30830.9|0
1663765800000|2022-09-21 13:10:00|30877.4|30857.4|30875.4|30855.4|30880.4|30860.4|30859.9|30839.9|0
1663766100000|2022-09-21 13:15:00|30875.9|30855.9|30865.4|30845.4|30886.4|30866.4|30865.4|30845.4|0
1663766400000|2022-09-21 13:20:00|30865.9|30845.9|30867.4|30847.4|30867.9|30847.9|30857.9|30837.9|0
1663766700000|2022-09-21 13:25:00|30866.9|30846.9|30880.4|30860.4|30884.9|30864.9|30846.9|30826.9|0
1663767000000|2022-09-21 13:30:00|30879.4|30859.4|30825.9|30805.9|30907.9|30887.9|30802.9|30782.9|0
1663767300000|2022-09-21 13:35:00|30822.4|30802.4|30875.4|30855.4|30884.9|30864.9|30822.4|30802.4|0
1663767600000|2022-09-21 13:40:00|30875.9|30855.9|30860.9|30840.9|30885.9|30865.9|30848.9|30828.9|0
1663767900000|2022-09-21 13:45:00|30856.9|30836.9|30929.9|30909.9|30947.9|30927.9|30854.9|30834.9|0
1663768200000|2022-09-21 13:50:00|30931.9|30911.9|30917.4|30897.4|30943.4|30923.4|30903.9|30883.9|0
1663768500000|2022-09-21 13:55:00|30918.9|30898.9|30890.9|30870.9|30923.4|30903.4|30879.4|30859.4|0
1663768800000|2022-09-21 14:00:00|30893.4|30873.4|30905.4|30885.4|30913.4|30893.4|30881.4|30861.4|0
1663769100000|2022-09-21 14:05:00|30906.4|30886.4|30912.4|30892.4|30920.4|30900.4|30857.9|30837.9|0
1663769400000|2022-09-21 14:10:00|30913.9|30893.9|30905.9|30885.9|30918.9|30898.9|30882.9|30862.9|0
1663769700000|2022-09-21 14:15:00|30904.4|30884.4|30897.9|30877.9|30912.9|30892.9|30886.9|30866.9|0
1663770000000|2022-09-21 14:20:00|30899.9|30879.9|30918.4|30898.4|30919.9|30899.9|30881.4|30861.4|0
1663770300000|2022-09-21 14:25:00|30916.4|30896.4|30945.9|30925.9|30954.9|30934.9|30896.4|30876.4|0
1663770600000|2022-09-21 14:30:00|30945.4|30925.4|30898.4|30878.4|30950.9|30930.9|30885.9|30865.9|0
1663770900000|2022-09-21 14:35:00|30896.9|30876.9|30889.9|30869.9|30910.9|30890.9|30888.9|30868.9|0
1663771200000|2022-09-21 14:40:00|30888.4|30868.4|30858.9|30838.9|30899.9|30879.9|30857.4|30837.4|0
1663771500000|2022-09-21 14:45:00|30856.4|30836.4|30845.9|30825.9|30874.4|30854.4|30831.4|30811.4|0
1663771800000|2022-09-21 14:50:00|30843.9|30823.9|30869.4|30849.4|30870.4|30850.4|30841.9|30821.9|0
1663772100000|2022-09-21 14:55:00|30871.9|30851.9|30867.9|30847.9|30871.9|30851.9|30850.9|30830.9|0
1663772400000|2022-09-21 15:00:00|30869.9|30849.9|30841.4|30821.4|30885.9|30865.9|30841.4|30821.4|0
1663772700000|2022-09-21 15:05:00|30841.9|30821.9|30840.9|30820.9|30856.4|30836.4|30823.9|30803.9|0
1663773000000|2022-09-21 15:10:00|30838.9|30818.9|30864.4|30844.4|30865.4|30845.4|30838.9|30818.9|0
1663773300000|2022-09-21 15:15:00|30864.9|30844.9|30839.9|30819.9|30866.4|30846.4|30837.4|30817.4|0
1663773600000|2022-09-21 15:20:00|30841.9|30821.9|30853.4|30833.4|30856.9|30836.9|30829.9|30809.9|0
1663773900000|2022-09-21 15:25:00|30852.4|30832.4|30845.9|30825.9|30855.4|30835.4|30827.9|30807.9|0
1663774200000|2022-09-21 15:30:00|30847.4|30827.4|30851.9|30831.9|30864.9|30844.9|30844.9|30824.9|0
1663774500000|2022-09-21 15:35:00|30851.4|30831.4|30864.4|30844.4|30868.9|30848.9|30847.4|30827.4|0
1663774800000|2022-09-21 15:40:00|30864.9|30844.9|30877.9|30857.9|30882.9|30862.9|30857.4|30837.4|0
1663775100000|2022-09-21 15:45:00|30878.9|30858.9|30855.9|30835.9|30887.4|30867.4|30855.9|30835.9|0
1663775400000|2022-09-21 15:50:00|30857.9|30837.9|30858.9|30838.9|30867.9|30847.9|30843.4|30823.4|0
1663775700000|2022-09-21 15:55:00|30857.4|30837.4|30864.4|30844.4|30866.9|30846.9|30842.9|30822.9|0
1663776000000|2022-09-21 16:00:00|30862.9|30842.9|30859.4|30839.4|30864.9|30844.9|30846.4|30826.4|0
1663776300000|2022-09-21 16:05:00|30856.9|30836.9|30887.9|30867.9|30895.9|30875.9|30856.4|30836.4|0
1663776600000|2022-09-21 16:10:00|30888.4|30868.4|30886.4|30866.4|30897.9|30877.9|30880.4|30860.4|0
1663776900000|2022-09-21 16:15:00|30885.9|30865.9|30886.4|30866.4|30898.4|30878.4|30874.4|30854.4|0
1663777200000|2022-09-21 16:20:00|30887.4|30867.4|30866.4|30846.4|30889.4|30869.4|30862.9|30842.9|0
1663777500000|2022-09-21 16:25:00|30866.9|30846.9|30883.4|30863.4|30884.4|30864.4|30855.9|30835.9|0
1663777800000|2022-09-21 16:30:00|30882.4|30862.4|30893.9|30873.9|30893.9|30873.9|30870.9|30850.9|0
1663778100000|2022-09-21 16:35:00|30893.4|30873.4|30869.4|30849.4|30901.4|30881.4|30868.4|30848.4|0
1663778400000|2022-09-21 16:40:00|30868.6|30848.6|30860.1|30840.1|30872.6|30852.6|30859.6|30839.6|0
1663778700000|2022-09-21 16:45:00|30859.1|30839.1|30861.1|30841.1|30869.6|30849.6|30847.6|30827.6|0
1663779000000|2022-09-21 16:50:00|30864.6|30844.6|30835.6|30815.6|30865.6|30845.6|30832.1|30812.1|0
1663779300000|2022-09-21 16:55:00|30834.6|30814.6|30816.1|30796.1|30835.1|30815.1|30816.1|30796.1|0
1663779600000|2022-09-21 17:00:00|30815.1|30795.1|30825.1|30805.1|30828.1|30808.1|30810.1|30790.1|0
1663779900000|2022-09-21 17:05:00|30824.1|30804.1|30832.1|30812.1|30837.6|30817.6|30813.1|30793.1|0
1663780200000|2022-09-21 17:10:00|30831.1|30811.1|30829.1|30809.1|30835.1|30815.1|30821.6|30801.6|0
1663780500000|2022-09-21 17:15:00|30826.1|30806.1|30804.6|30784.6|30826.1|30806.1|30794.6|30774.6|0
1663780800000|2022-09-21 17:20:00|30804.1|30784.1|30794.6|30774.6|30805.6|30785.6|30787.1|30767.1|0
1663781100000|2022-09-21 17:25:00|30795.1|30775.1|30816.6|30796.6|30817.6|30797.6|30787.1|30767.1|0
1663781400000|2022-09-21 17:30:00|30817.6|30797.6|30831.1|30811.1|30834.1|30814.1|30815.1|30795.1|0
1663781700000|2022-09-21 17:35:00|30830.6|30810.6|30843.1|30823.1|30843.1|30823.1|30821.1|30801.1|0
1663782000000|2022-09-21 17:40:00|30843.6|30823.6|30862.1|30842.1|30867.1|30847.1|30836.6|30816.6|0
1663782300000|2022-09-21 17:45:00|30863.1|30843.1|30861.1|30841.1|30881.1|30861.1|30843.6|30823.6|0
1663782600000|2022-09-21 17:50:00|30860.1|30840.1|30852.6|30832.6|30873.1|30853.1|30852.1|30832.1|0
1663782900000|2022-09-21 17:55:00|30848.6|30828.6|30888.1|30868.1|30901.1|30881.1|30848.6|30828.6|0
1663783200000|2022-09-21 18:00:00|30888.6|30868.6|30452.6|30432.6|30901.6|30881.6|30452.6|30432.6|0
1663783500000|2022-09-21 18:05:00|30448.1|30428.1|30605.6|30585.6|30653.1|30633.1|30415.6|30395.6|0
1663783800000|2022-09-21 18:10:00|30608.6|30588.6|30446.1|30426.1|30629.6|30609.6|30439.1|30419.1|0
1663784100000|2022-09-21 18:15:00|30437.6|30417.6|30476.6|30456.6|30517.6|30497.6|30432.6|30412.6|0
1663784400000|2022-09-21 18:20:00|30472.6|30452.6|30544.6|30524.6|30550.6|30530.6|30472.6|30452.6|0
1663784700000|2022-09-21 18:25:00|30540.6|30520.6|30518.6|30498.6|30600.6|30580.6|30503.6|30483.6|0
1663785000000|2022-09-21 18:30:00|30515.6|30495.6|30714.1|30694.1|30736.6|30716.6|30446.6|30426.6|0
1663785300000|2022-09-21 18:35:00|30706.1|30686.1|30684.1|30664.1|30759.6|30739.6|30624.1|30604.1|0
1663785600000|2022-09-21 18:40:00|30677.6|30657.6|30952.6|30932.6|30965.6|30945.6|30640.6|30620.6|0
1663785900000|2022-09-21 18:45:00|30947.6|30927.6|30833.1|30813.1|31031.1|31011.1|30782.1|30762.1|0
1663786200000|2022-09-21 18:50:00|30833.6|30813.6|30907.1|30887.1|30925.1|30905.1|30744.6|30724.6|0
1663786500000|2022-09-21 18:55:00|30913.1|30893.1|30884.6|30864.6|30948.1|30928.1|30848.1|30828.1|0
1663786800000|2022-09-21 19:00:00|30894.6|30874.6|30847.6|30827.6|30928.1|30908.1|30805.6|30785.6|0
1663787100000|2022-09-21 19:05:00|30840.6|30820.6|30767.1|30747.1|30902.1|30882.1|30764.6|30744.6|0
1663787400000|2022-09-21 19:10:00|30771.6|30751.6|30769.6|30749.6|30777.6|30757.6|30534.6|30514.6|0
1663787700000|2022-09-21 19:15:00|30775.1|30755.1|30714.6|30694.6|30823.6|30803.6|30701.6|30681.6|0
1663788000000|2022-09-21 19:20:00|30712.6|30692.6|30651.1|30631.1|30712.6|30692.6|30620.6|30600.6|0
1663788300000|2022-09-21 19:25:00|30649.1|30629.1|30489.2|30469.2|30650.6|30630.6|30481.6|30461.6|0
1663788600000|2022-09-21 19:30:00|30478.2|30458.2|30515.2|30495.2|30527.2|30507.2|30405.7|30385.7|0
1663788900000|2022-09-21 19:35:00|30517.2|30497.2|30344.2|30324.2|30519.7|30499.7|30333.2|30313.2|0
1663789200000|2022-09-21 19:40:00|30341.2|30321.2|30295.7|30275.7|30382.2|30362.2|30295.7|30275.7|0
1663789500000|2022-09-21 19:45:00|30293.2|30273.2|30269.7|30249.7|30315.2|30295.2|30252.2|30232.2|0
1663789800000|2022-09-21 19:50:00|30283.2|30263.2|30295.2|30275.2|30337.2|30317.2|30265.2|30245.2|0
1663790100000|2022-09-21 19:55:00|30292.2|30272.2|30194.7|30174.7|30292.2|30272.2|30191.2|30171.2|0
1663790400000|2022-09-21 20:00:00|30191.2|30171.2|30179.2|30159.2|30210.2|30190.2|30162.2|30142.2|0
1663790700000|2022-09-21 20:05:00|30175.7|30155.7|30210.7|30190.7|30223.2|30203.2|30174.2|30154.2|0
1663791000000|2022-09-21 20:10:00|30209.2|30189.2|30204.7|30184.7|30226.2|30206.2|30184.7|30164.7|0
1663791300000|2022-09-21 20:15:00|30208.7|30188.7|30173.2|30153.2|30212.2|30192.2|30173.2|30153.2|0
1663791600000|2022-09-21 20:20:00|30174.7|30154.7|30157.7|30137.7|30190.7|30170.7|30157.7|30137.7|0
1663791900000|2022-09-21 20:25:00|30157.2|30137.2|30130.7|30110.7|30157.2|30137.2|30125.2|30105.2|0
1663792200000|2022-09-21 20:30:00|30131.2|30111.2|30141.7|30121.7|30167.2|30147.2|30131.2|30111.2|0
1663792500000|2022-09-21 20:35:00|30142.2|30122.2|30134.7|30114.7|30150.2|30130.2|30131.7|30111.7|0
1663792800000|2022-09-21 20:40:00|30135.2|30115.2|30138.7|30118.7|30142.2|30122.2|30126.2|30106.2|0
1663793100000|2022-09-21 20:45:00|30140.7|30120.7|30164.2|30144.2|30170.7|30150.7|30139.2|30119.2|0
1663793400000|2022-09-21 20:50:00|30165.2|30145.2|30158.7|30138.7|30165.7|30145.7|30147.2|30127.2|0
1663793700000|2022-09-21 20:55:00|30159.2|30139.2|30160.7|30140.7|30164.7|30144.7|30144.2|30124.2|0
1663794000000|2022-09-21 21:00:00|30162.2|30142.2|30166|30146|30166|30146|30160.7|30140.7|0
1663794300000|2022-09-21 21:05:00|30166.2|30146.2|30164.7|30144.7|30168.1|30148.1|30162.6|30142.6|0
1663794600000|2022-09-21 21:10:00|30164.8|30144.8|30167.1|30147.1|30171.5|30151.5|30164.7|30144.7|0
1663794900000|2022-09-21 21:15:00|30167.6|30147.6|30166.8|30146.8|30170.3|30150.3|30165.9|30145.9|0
1663795200000|2022-09-21 21:20:00|30166.2|30146.2|30163.4|30143.4|30166.2|30146.2|30163.1|30143.1|0
1663795500000|2022-09-21 21:25:00|30163.7|30143.7|30160.3|30140.3|30164.5|30144.5|30160.3|30140.3|0
1663795800000|2022-09-21 21:30:00|30161.5|30141.5|30163.3|30143.3|30163.6|30143.6|30160.6|30140.6|0
1663796100000|2022-09-21 21:35:00|30163.6|30143.6|30161.7|30141.7|30165.1|30145.1|30158.7|30138.7|0
1663796400000|2022-09-21 21:40:00|30161.4|30141.4|30157.7|30137.7|30164|30144|30156.7|30136.7|0
1663796700000|2022-09-21 21:45:00|30157.4|30137.4|30156.3|30136.3|30158.4|30138.4|30152.8|30132.8|0
1663797000000|2022-09-21 21:50:00|30156.4|30136.4|30157.5|30137.5|30158.3|30138.3|30156.3|30136.3|0
1663797300000|2022-09-21 21:55:00|30157.4|30137.4|30158.6|30138.6|30170.8|30150.8|30157.4|30137.4|0
1663797600000|2022-09-21 22:00:00|30157.7|30137.7|30191.7|30171.7|30200.7|30180.7|30157.7|30137.7|0
1663797900000|2022-09-21 22:05:00|30189.7|30169.7|30168.7|30148.7|30189.7|30169.7|30163.2|30143.2|0
1663798200000|2022-09-21 22:10:00|30170.2|30150.2|30159.7|30139.7|30175.2|30155.2|30149.2|30129.2|0
1663798500000|2022-09-21 22:15:00|30159.2|30139.2|30161.7|30141.7|30165.2|30145.2|30150.2|30130.2|0
1663798800000|2022-09-21 22:20:00|30162.2|30142.2|30174.2|30154.2|30176.7|30156.7|30159.7|30139.7|0
1663799100000|2022-09-21 22:25:00|30173.2|30153.2|30176.2|30156.2|30179.2|30159.2|30165.2|30145.2|0
1663799400000|2022-09-21 22:30:00|30174.7|30154.7|30160.7|30140.7|30176.2|30156.2|30157.2|30137.2|0
1663799700000|2022-09-21 22:35:00|30160.2|30140.2|30160.7|30140.7|30160.7|30140.7|30150.2|30130.2|0
1663800000000|2022-09-21 22:40:00|30161.2|30141.2|30102.2|30082.2|30162.2|30142.2|30102.2|30082.2|0
1663800300000|2022-09-21 22:45:00|30101.7|30081.7|30092.7|30072.7|30104.7|30084.7|30086.2|30066.2|0
1663800600000|2022-09-21 22:50:00|30090.7|30070.7|30086.7|30066.7|30100.7|30080.7|30078.2|30058.2|0
1663800900000|2022-09-21 22:55:00|30086.2|30066.2|30089.2|30069.2|30101.7|30081.7|30084.7|30064.7|0
1663801200000|2022-09-21 23:00:00|30088.7|30068.7|30094.7|30074.7|30098.7|30078.7|30080.2|30060.2|0
1663801500000|2022-09-21 23:05:00|30095.2|30075.2|30093.7|30073.7|30103.2|30083.2|30091.7|30071.7|0
1663801800000|2022-09-21 23:10:00|30093.2|30073.2|30066.2|30046.2|30094.7|30074.7|30062.2|30042.2|0
1663802100000|2022-09-21 23:15:00|30067.7|30047.7|30079.7|30059.7|30080.2|30060.2|30064.7|30044.7|0
1663802400000|2022-09-21 23:20:00|30079.2|30059.2|30087.7|30067.7|30094.7|30074.7|30079.2|30059.2|0
1663802700000|2022-09-21 23:25:00|30087.2|30067.2|30077.7|30057.7|30093.7|30073.7|30074.2|30054.2|0
1663803000000|2022-09-21 23:30:00|30073.7|30053.7|30059.7|30039.7|30079.2|30059.2|30059.2|30039.2|0
1663803300000|2022-09-21 23:35:00|30061.7|30041.7|30073.7|30053.7|30080.7|30060.7|30061.2|30041.2|0
1663803600000|2022-09-21 23:40:00|30074.2|30054.2|30077.7|30057.7|30078.2|30058.2|30065.7|30045.7|0
1663803900000|2022-09-21 23:45:00|30077.2|30057.2|30075.7|30055.7|30082.7|30062.7|30071.7|30051.7|0
1663804200000|2022-09-21 23:50:00|30075.2|30055.2|30086.7|30066.7|30089.2|30069.2|30073.7|30053.7|0
1663804500000|2022-09-21 23:55:00|30086.2|30066.2|30073.2|30053.2|30097.7|30077.7|30071.2|30051.2|0
1663804800000|2022-09-22 00:00:00|30071.2|30051.2|30089.7|30069.7|30096.2|30076.2|30054.2|30034.2|0
1663805100000|2022-09-22 00:05:00|30088.2|30068.2|30088.7|30068.7|30098.7|30078.7|30082.7|30062.7|0
1663805400000|2022-09-22 00:10:00|30089.2|30069.2|30088.2|30068.2|30097.7|30077.7|30086.2|30066.2|0
1663805700000|2022-09-22 00:15:00|30086.2|30066.2|30072.7|30052.7|30091.7|30071.7|30054.7|30034.7|0
1663806000000|2022-09-22 00:20:00|30071.2|30051.2|30077.2|30057.2|30082.2|30062.2|30067.7|30047.7|0
1663806300000|2022-09-22 00:25:00|30075.7|30055.7|30076.7|30056.7|30081.2|30061.2|30070.7|30050.7|0
1663806600000|2022-09-22 00:30:00|30076.2|30056.2|30079.2|30059.2|30089.2|30069.2|30074.7|30054.7|0
1663806900000|2022-09-22 00:35:00|30078.7|30058.7|30085.7|30065.7|30088.7|30068.7|30076.7|30056.7|0
1663807200000|2022-09-22 00:40:00|30085.2|30065.2|30040.2|30020.2|30085.2|30065.2|30035.7|30015.7|0
1663807500000|2022-09-22 00:45:00|30035.7|30015.7|30058.7|30038.7|30059.7|30039.7|30034.2|30014.2|0
1663807800000|2022-09-22 00:50:00|30058.2|30038.2|30040.7|30020.7|30059.7|30039.7|30037.7|30017.7|0
1663808100000|2022-09-22 00:55:00|30039.7|30019.7|30017.7|29997.7|30041.2|30021.2|30004.7|29984.7|0
1663808400000|2022-09-22 01:00:00|30018.2|29998.2|30014.7|29994.7|30031.7|30011.7|30008.7|29988.7|0
1663808700000|2022-09-22 01:05:00|30014.2|29994.2|29999.7|29979.7|30028.2|30008.2|29999.7|29979.7|0
1663809000000|2022-09-22 01:10:00|30000.2|29980.2|29982.2|29962.2|30008.7|29988.7|29971.2|29951.2|0
1663809300000|2022-09-22 01:15:00|29980.7|29960.7|30006.2|29986.2|30006.7|29986.7|29978.7|29958.7|0
1663809600000|2022-09-22 01:20:00|30005.7|29985.7|29996.7|29976.7|30005.7|29985.7|29978.2|29958.2|0
1663809900000|2022-09-22 01:25:00|29996.2|29976.2|29991.2|29971.2|30002.7|29982.7|29986.7|29966.7|0
1663810200000|2022-09-22 01:30:00|29989.7|29969.7|29995.7|29975.7|30006.2|29986.2|29987.7|29967.7|0
1663810500000|2022-09-22 01:35:00|29995.2|29975.2|29993.7|29973.7|29999.7|29979.7|29985.7|29965.7|0
1663810800000|2022-09-22 01:40:00|29994.2|29974.2|30006.7|29986.7|30007.2|29987.2|29991.2|29971.2|0
1663811100000|2022-09-22 01:45:00|30006.2|29986.2|30018.7|29998.7|30019.7|29999.7|29997.2|29977.2|0
1663811400000|2022-09-22 01:50:00|30018.2|29998.2|30015.2|29995.2|30031.2|30011.2|30014.2|29994.2|0
1663811700000|2022-09-22 01:55:00|30015.7|29995.7|30043.7|30023.7|30043.7|30023.7|30015.2|29995.2|0
1663812000000|2022-09-22 02:00:00|30043.2|30023.2|30049.2|30029.2|30062.7|30042.7|30035.7|30015.7|0
1663812300000|2022-09-22 02:05:00|30049.7|30029.7|30032.2|30012.2|30056.7|30036.7|30030.2|30010.2|0
1663812600000|2022-09-22 02:10:00|30032.7|30012.7|30035.7|30015.7|30038.2|30018.2|30025.7|30005.7|0
1663812900000|2022-09-22 02:15:00|30035.2|30015.2|30038.7|30018.7|30045.7|30025.7|30032.7|30012.7|0
1663813200000|2022-09-22 02:20:00|30038.2|30018.2|30044.7|30024.7|30056.2|30036.2|30036.7|30016.7|0
1663813500000|2022-09-22 02:25:00|30043.7|30023.7|30038.7|30018.7|30044.7|30024.7|30032.7|30012.7|0
1663813800000|2022-09-22 02:30:00|30038.2|30018.2|30036.2|30016.2|30052.2|30032.2|30032.7|30012.7|0
1663814100000|2022-09-22 02:35:00|30035.7|30015.7|30058.7|30038.7|30065.7|30045.7|30035.7|30015.7|0
1663814400000|2022-09-22 02:40:00|30058.2|30038.2|30069.7|30049.7|30076.7|30056.7|30054.7|30034.7|0
1663814700000|2022-09-22 02:45:00|30070.2|30050.2|30085.2|30065.2|30085.2|30065.2|30066.2|30046.2|0
1663815000000|2022-09-22 02:50:00|30082.7|30062.7|30080.7|30060.7|30104.2|30084.2|30080.7|30060.7|0
1663815300000|2022-09-22 02:55:00|30082.7|30062.7|30089.7|30069.7|30113.2|30093.2|30082.2|30062.2|0
1663815600000|2022-09-22 03:00:00|30088.2|30068.2|30079.7|30059.7|30091.2|30071.2|30078.2|30058.2|0
1663815900000|2022-09-22 03:05:00|30081.7|30061.7|30074.2|30054.2|30086.7|30066.7|30069.7|30049.7|0
1663816200000|2022-09-22 03:10:00|30073.7|30053.7|30072.7|30052.7|30077.2|30057.2|30064.7|30044.7|0
1663816500000|2022-09-22 03:15:00|30073.7|30053.7|30075.2|30055.2|30076.7|30056.7|30065.7|30045.7|0
1663816800000|2022-09-22 03:20:00|30074.7|30054.7|30083.2|30063.2|30085.7|30065.7|30071.7|30051.7|0
1663817100000|2022-09-22 03:25:00|30083.7|30063.7|30075.7|30055.7|30083.7|30063.7|30073.7|30053.7|0
1663817400000|2022-09-22 03:30:00|30075.2|30055.2|30082.7|30062.7|30092.2|30072.2|30075.2|30055.2|0
1663817700000|2022-09-22 03:35:00|30082.2|30062.2|30091.7|30071.7|30095.7|30075.7|30082.2|30062.2|0
1663818000000|2022-09-22 03:40:00|30090.2|30070.2|30096.7|30076.7|30101.2|30081.2|30089.7|30069.7|0
1663818300000|2022-09-22 03:45:00|30097.2|30077.2|30093.7|30073.7|30098.2|30078.2|30087.7|30067.7|0
1663818600000|2022-09-22 03:50:00|30093.2|30073.2|30090.7|30070.7|30095.2|30075.2|30089.2|30069.2|0
1663818900000|2022-09-22 03:55:00|30090.2|30070.2|30082.2|30062.2|30090.7|30070.7|30075.2|30055.2|0
1663819200000|2022-09-22 04:00:00|30083.2|30063.2|30088.7|30068.7|30089.7|30069.7|30078.2|30058.2|0
1663819500000|2022-09-22 04:05:00|30089.2|30069.2|30093.7|30073.7|30098.7|30078.7|30087.7|30067.7|0
1663819800000|2022-09-22 04:10:00|30093.2|30073.2|30090.7|30070.7|30095.7|30075.7|30089.2|30069.2|0
1663820100000|2022-09-22 04:15:00|30090.2|30070.2|30097.7|30077.7|30099.2|30079.2|30084.7|30064.7|0
1663820400000|2022-09-22 04:20:00|30098.2|30078.2|30108.7|30088.7|30116.7|30096.7|30098.2|30078.2|0
1663820700000|2022-09-22 04:25:00|30107.7|30087.7|30116.7|30096.7|30120.2|30100.2|30107.7|30087.7|0
1663821000000|2022-09-22 04:30:00|30116.2|30096.2|30115.7|30095.7|30121.2|30101.2|30111.7|30091.7|0
1663821300000|2022-09-22 04:35:00|30114.7|30094.7|30106.2|30086.2|30117.7|30097.7|30104.2|30084.2|0
1663821600000|2022-09-22 04:40:00|30106.7|30086.7|30102.2|30082.2|30106.7|30086.7|30102.2|30082.2|0
1663821900000|2022-09-22 04:45:00|30102.7|30082.7|30105.2|30085.2|30110.2|30090.2|30096.2|30076.2|0
1663822200000|2022-09-22 04:50:00|30105.7|30085.7|30107.2|30087.2|30111.7|30091.7|30100.7|30080.7|0
1663822500000|2022-09-22 04:55:00|30107.7|30087.7|30097.7|30077.7|30107.7|30087.7|30096.2|30076.2|0
1663822800000|2022-09-22 05:00:00|30096.7|30076.7|30113.2|30093.2|30114.7|30094.7|30094.2|30074.2|0
1663823100000|2022-09-22 05:05:00|30113.7|30093.7|30118.7|30098.7|30118.7|30098.7|30106.2|30086.2|0
1663823400000|2022-09-22 05:10:00|30119.2|30099.2|30094.7|30074.7|30121.2|30101.2|30094.2|30074.2|0
1663823700000|2022-09-22 05:15:00|30094.2|30074.2|30104.2|30084.2|30107.7|30087.7|30093.2|30073.2|0
1663824000000|2022-09-22 05:20:00|30102.7|30082.7|30111.7|30091.7|30112.7|30092.7|30100.2|30080.2|0
1663824300000|2022-09-22 05:25:00|30110.7|30090.7|30113.2|30093.2|30115.7|30095.7|30109.2|30089.2|0
1663824600000|2022-09-22 05:30:00|30114.7|30094.7|30142.7|30122.7|30145.2|30125.2|30105.7|30085.7|0
1663824900000|2022-09-22 05:35:00|30141.7|30121.7|30145.7|30125.7|30150.2|30130.2|30131.2|30111.2|0
1663825200000|2022-09-22 05:40:00|30146.2|30126.2|30140.2|30120.2|30149.7|30129.7|30136.7|30116.7|0
1663825500000|2022-09-22 05:45:00|30141.7|30121.7|30132.2|30112.2|30141.7|30121.7|30130.2|30110.2|0
1663825800000|2022-09-22 05:50:00|30132.7|30112.7|30131.7|30111.7|30134.7|30114.7|30125.2|30105.2|0
1663826100000|2022-09-22 05:55:00|30132.2|30112.2|30111.7|30091.7|30138.2|30118.2|30111.7|30091.7|0
1663826400000|2022-09-22 06:00:00|30113.7|30093.7|30136.2|30116.2|30140.7|30120.7|30113.2|30093.2|0
1663826700000|2022-09-22 06:05:00|30135.7|30115.7|30159.2|30139.2|30166.7|30146.7|30127.2|30107.2|0
1663827000000|2022-09-22 06:10:00|30158.7|30138.7|30133.7|30113.7|30166.2|30146.2|30132.7|30112.7|0
1663827300000|2022-09-22 06:15:00|30133.2|30113.2|30133.7|30113.7|30144.7|30124.7|30127.7|30107.7|0
1663827600000|2022-09-22 06:20:00|30133.2|30113.2|30140.7|30120.7|30157.7|30137.7|30130.7|30110.7|0
1663827900000|2022-09-22 06:25:00|30137.7|30117.7|30151.7|30131.7|30156.7|30136.7|30135.7|30115.7|0
1663828200000|2022-09-22 06:30:00|30152.2|30132.2|30103.2|30083.2|30152.2|30132.2|30102.7|30082.7|0
1663828500000|2022-09-22 06:35:00|30102.7|30082.7|30088.7|30068.7|30110.2|30090.2|30079.7|30059.7|0
1663828800000|2022-09-22 06:40:00|30087.7|30067.7|30069.2|30049.2|30088.2|30068.2|30065.2|30045.2|0
1663829100000|2022-09-22 06:45:00|30068.7|30048.7|30059.7|30039.7|30069.7|30049.7|30040.2|30020.2|0
1663829400000|2022-09-22 06:50:00|30058.2|30038.2|30070.2|30050.2|30072.7|30052.7|30051.2|30031.2|0
1663829700000|2022-09-22 06:55:00|30067.7|30047.7|30074.7|30054.7|30083.7|30063.7|30061.7|30041.7|0
1663830000000|2022-09-22 07:00:00|30076.7|30056.7|30056.7|30036.7|30076.7|30056.7|30041.2|30021.2|0
1663830300000|2022-09-22 07:05:00|30059.7|30039.7|30066.2|30046.2|30080.7|30060.7|30055.7|30035.7|0
1663830600000|2022-09-22 07:10:00|30065.7|30045.7|30079.7|30059.7|30082.7|30062.7|30052.2|30032.2|0
1663830900000|2022-09-22 07:15:00|30077.2|30057.2|30113.7|30093.7|30123.7|30103.7|30076.7|30056.7|0
1663831200000|2022-09-22 07:20:00|30114.7|30094.7|30118.2|30098.2|30127.2|30107.2|30101.7|30081.7|0
1663831500000|2022-09-22 07:25:00|30115.2|30095.2|30143.2|30123.2|30159.2|30139.2|30112.7|30092.7|0
1663831800000|2022-09-22 07:30:00|30140.7|30120.7|30153.7|30133.7|30165.7|30145.7|30132.2|30112.2|0
1663832100000|2022-09-22 07:35:00|30156.7|30136.7|30154.7|30134.7|30169.7|30149.7|30138.2|30118.2|0
1663832400000|2022-09-22 07:40:00|30156.2|30136.2|30176.7|30156.7|30177.7|30157.7|30147.2|30127.2|0
1663832700000|2022-09-22 07:45:00|30179.2|30159.2|30281.2|30261.2|30281.2|30261.2|30179.2|30159.2|0
1663833000000|2022-09-22 07:50:00|30280.7|30260.7|30297.2|30277.2|30307.7|30287.7|30267.7|30247.7|0
1663833300000|2022-09-22 07:55:00|30297.7|30277.7|30292.2|30272.2|30301.2|30281.2|30280.2|30260.2|0
1663833600000|2022-09-22 08:00:00|30292.7|30272.7|30324.2|30304.2|30329.2|30309.2|30267.7|30247.7|0
1663833900000|2022-09-22 08:05:00|30326.7|30306.7|30299.7|30279.7|30332.7|30312.7|30287.2|30267.2|0
1663834200000|2022-09-22 08:10:00|30301.2|30281.2|30287.7|30267.7|30318.7|30298.7|30287.2|30267.2|0
1663834500000|2022-09-22 08:15:00|30290.2|30270.2|30320.2|30300.2|30320.7|30300.7|30288.7|30268.7|0
1663834800000|2022-09-22 08:20:00|30317.7|30297.7|30326.2|30306.2|30339.7|30319.7|30307.7|30287.7|0
1663835100000|2022-09-22 08:25:00|30327.2|30307.2|30320.7|30300.7|30335.7|30315.7|30308.7|30288.7|0
1663835400000|2022-09-22 08:30:00|30318.7|30298.7|30349.7|30329.7|30349.7|30329.7|30317.7|30297.7|0
1663835700000|2022-09-22 08:35:00|30348.7|30328.7|30359.7|30339.7|30369.7|30349.7|30345.2|30325.2|0
1663836000000|2022-09-22 08:40:00|30360.2|30340.2|30396.7|30376.7|30400.2|30380.2|30358.2|30338.2|0
1663836300000|2022-09-22 08:45:00|30397.7|30377.7|30345.7|30325.7|30416.2|30396.2|30336.2|30316.2|0
1663836600000|2022-09-22 08:50:00|30346.7|30326.7|30332.7|30312.7|30363.7|30343.7|30325.2|30305.2|0
1663836900000|2022-09-22 08:55:00|30330.2|30310.2|30337.7|30317.7|30344.7|30324.7|30319.7|30299.7|0
1663837200000|2022-09-22 09:00:00|30338.2|30318.2|30314.7|30294.7|30345.7|30325.7|30301.2|30281.2|0
1663837500000|2022-09-22 09:05:00|30312.7|30292.7|30262.7|30242.7|30319.7|30299.7|30260.7|30240.7|0
1663837800000|2022-09-22 09:10:00|30262.2|30242.2|30291.2|30271.2|30296.2|30276.2|30262.2|30242.2|0
1663838100000|2022-09-22 09:15:00|30292.2|30272.2|30266.2|30246.2|30307.2|30287.2|30260.2|30240.2|0
1663838400000|2022-09-22 09:20:00|30264.7|30244.7|30256.7|30236.7|30286.2|30266.2|30254.7|30234.7|0
1663838700000|2022-09-22 09:25:00|30257.2|30237.2|30277.2|30257.2|30278.7|30258.7|30251.7|30231.7|0
1663839000000|2022-09-22 09:30:00|30278.2|30258.2|30266.2|30246.2|30301.7|30281.7|30266.2|30246.2|0
1663839300000|2022-09-22 09:35:00|30266.7|30246.7|30230.2|30210.2|30275.7|30255.7|30229.7|30209.7|0
1663839600000|2022-09-22 09:40:00|30229.7|30209.7|30223.7|30203.7|30236.7|30216.7|30212.7|30192.7|0
1663839900000|2022-09-22 09:45:00|30224.7|30204.7|30226.2|30206.2|30247.7|30227.7|30217.2|30197.2|0
1663840200000|2022-09-22 09:50:00|30225.7|30205.7|30241.2|30221.2|30243.2|30223.2|30216.2|30196.2|0
1663840500000|2022-09-22 09:55:00|30241.7|30221.7|30243.7|30223.7|30257.7|30237.7|30234.7|30214.7|0
1663840800000|2022-09-22 10:00:00|30243.2|30223.2|30208.7|30188.7|30250.2|30230.2|30205.7|30185.7|0
1663841100000|2022-09-22 10:05:00|30207.2|30187.2|30217.7|30197.7|30229.2|30209.2|30203.7|30183.7|0
1663841400000|2022-09-22 10:10:00|30218.2|30198.2|30210.7|30190.7|30220.7|30200.7|30206.2|30186.2|0
1663841700000|2022-09-22 10:15:00|30210.2|30190.2|30221.2|30201.2|30222.7|30202.7|30207.2|30187.2|0
1663842000000|2022-09-22 10:20:00|30221.7|30201.7|30240.7|30220.7|30245.7|30225.7|30217.7|30197.7|0
1663842300000|2022-09-22 10:25:00|30240.2|30220.2|30264.7|30244.7|30264.7|30244.7|30238.7|30218.7|0
1663842600000|2022-09-22 10:30:00|30266.7|30246.7|30292.7|30272.7|30295.7|30275.7|30264.2|30244.2|0
1663842900000|2022-09-22 10:35:00|30292.2|30272.2|30293.7|30273.7|30299.2|30279.2|30279.2|30259.2|0
1663843200000|2022-09-22 10:40:00|30290.7|30270.7|30271.2|30251.2|30291.7|30271.7|30256.2|30236.2|0
1663843500000|2022-09-22 10:45:00|30269.7|30249.7|30249.7|30229.7|30274.7|30254.7|30245.7|30225.7|0
1663843800000|2022-09-22 10:50:00|30251.7|30231.7|30281.7|30261.7|30295.7|30275.7|30249.7|30229.7|0
1663844100000|2022-09-22 10:55:00|30282.2|30262.2|30282.2|30262.2|30290.7|30270.7|30271.2|30251.2|0
1663844400000|2022-09-22 11:00:00|30277.7|30257.7|30260.7|30240.7|30299.2|30279.2|30217.2|30197.2|0
1663844700000|2022-09-22 11:05:00|30260.2|30240.2|30202.7|30182.7|30267.2|30247.2|30200.7|30180.7|0
1663845000000|2022-09-22 11:10:00|30199.2|30179.2|30173.7|30153.7|30208.7|30188.7|30172.7|30152.7|0
1663845300000|2022-09-22 11:15:00|30175.2|30155.2|30209.2|30189.2|30212.2|30192.2|30174.7|30154.7|0
1663845600000|2022-09-22 11:20:00|30208.7|30188.7|30184.7|30164.7|30217.7|30197.7|30170.2|30150.2|0
1663845900000|2022-09-22 11:25:00|30181.7|30161.7|30135.2|30115.2|30194.2|30174.2|30131.2|30111.2|0
1663846200000|2022-09-22 11:30:00|30133.7|30113.7|30152.7|30132.7|30165.2|30145.2|30133.7|30113.7|0
1663846500000|2022-09-22 11:35:00|30153.2|30133.2|30198.7|30178.7|30199.2|30179.2|30149.2|30129.2|0
1663846800000|2022-09-22 11:40:00|30198.2|30178.2|30205.2|30185.2|30206.7|30186.7|30173.2|30153.2|0
1663847100000|2022-09-22 11:45:00|30199.7|30179.7|30184.2|30164.2|30201.2|30181.2|30159.7|30139.7|0
1663847400000|2022-09-22 11:50:00|30184.7|30164.7|30228.2|30208.2|30228.7|30208.7|30184.2|30164.2|0
1663847700000|2022-09-22 11:55:00|30227.7|30207.7|30242.2|30222.2|30257.2|30237.2|30226.7|30206.7|0
1663848000000|2022-09-22 12:00:00|30244.7|30224.7|30254.7|30234.7|30255.7|30235.7|30224.7|30204.7|0
1663848300000|2022-09-22 12:05:00|30255.2|30235.2|30256.7|30236.7|30263.7|30243.7|30222.7|30202.7|0
1663848600000|2022-09-22 12:10:00|30257.2|30237.2|30307.7|30287.7|30307.7|30287.7|30257.2|30237.2|0
1663848900000|2022-09-22 12:15:00|30313.7|30293.7|30298.2|30278.2|30319.7|30299.7|30292.2|30272.2|0
1663849200000|2022-09-22 12:20:00|30301.7|30281.7|30265.7|30245.7|30301.7|30281.7|30260.7|30240.7|0
1663849500000|2022-09-22 12:25:00|30266.2|30246.2|30262.2|30242.2|30291.2|30271.2|30262.2|30242.2|0
1663849800000|2022-09-22 12:30:00|30261.7|30241.7|30253.7|30233.7|30266.2|30246.2|30215.2|30195.2|0
1663850100000|2022-09-22 12:35:00|30250.7|30230.7|30270.7|30250.7|30288.7|30268.7|30238.2|30218.2|0
1663850400000|2022-09-22 12:40:00|30266.7|30246.7|30289.7|30269.7|30306.7|30286.7|30262.7|30242.7|0
1663850700000|2022-09-22 12:45:00|30291.7|30271.7|30312.2|30292.2|30328.7|30308.7|30287.7|30267.7|0
1663851000000|2022-09-22 12:50:00|30311.2|30291.2|30320.7|30300.7|30342.7|30322.7|30299.7|30279.7|0
1663851300000|2022-09-22 12:55:00|30321.7|30301.7|30291.7|30271.7|30331.2|30311.2|30291.2|30271.2|0
1663851600000|2022-09-22 13:00:00|30290.7|30270.7|30252.7|30232.7|30292.7|30272.7|30250.7|30230.7|0
1663851900000|2022-09-22 13:05:00|30252.2|30232.2|30251.7|30231.7|30265.2|30245.2|30245.7|30225.7|0
1663852200000|2022-09-22 13:10:00|30252.7|30232.7|30217.7|30197.7|30254.2|30234.2|30209.7|30189.7|0
1663852500000|2022-09-22 13:15:00|30221.7|30201.7|30205.7|30185.7|30228.7|30208.7|30197.7|30177.7|0
1663852800000|2022-09-22 13:20:00|30206.7|30186.7|30162.7|30142.7|30211.7|30191.7|30157.2|30137.2|0
1663853100000|2022-09-22 13:25:00|30163.7|30143.7|30169.2|30149.2|30188.7|30168.7|30153.7|30133.7|0
1663853400000|2022-09-22 13:30:00|30172.7|30152.7|30135.7|30115.7|30230.2|30210.2|30135.7|30115.7|0
1663853700000|2022-09-22 13:35:00|30134.7|30114.7|30091.7|30071.7|30174.7|30154.7|30081.2|30061.2|0
1663854000000|2022-09-22 13:40:00|30091.2|30071.2|30051.2|30031.2|30108.7|30088.7|30043.7|30023.7|0
1663854300000|2022-09-22 13:45:00|30048.7|30028.7|30051.7|30031.7|30094.2|30074.2|30035.7|30015.7|0
1663854600000|2022-09-22 13:50:00|30047.7|30027.7|30042.7|30022.7|30068.7|30048.7|30015.2|29995.2|0
1663854900000|2022-09-22 13:55:00|30040.7|30020.7|30046.2|30026.2|30070.7|30050.7|30012.7|29992.7|0
1663855200000|2022-09-22 14:00:00|30040.2|30020.2|30027.7|30007.7|30056.7|30036.7|29997.7|29977.7|0
1663855500000|2022-09-22 14:05:00|30026.7|30006.7|30085.2|30065.2|30100.2|30080.2|30019.7|29999.7|0
1663855800000|2022-09-22 14:10:00|30079.2|30059.2|30168.7|30148.7|30170.7|30150.7|30049.2|30029.2|0
1663856100000|2022-09-22 14:15:00|30170.7|30150.7|30089.7|30069.7|30181.2|30161.2|30082.7|30062.7|0
1663856400000|2022-09-22 14:20:00|30085.2|30065.2|30081.7|30061.7|30096.2|30076.2|30057.2|30037.2|0
1663856700000|2022-09-22 14:25:00|30080.2|30060.2|30126.7|30106.7|30138.7|30118.7|30071.7|30051.7|0
1663857000000|2022-09-22 14:30:00|30121.7|30101.7|30091.7|30071.7|30164.7|30144.7|30072.7|30052.7|0
1663857300000|2022-09-22 14:35:00|30092.7|30072.7|30140.2|30120.2|30146.2|30126.2|30068.2|30048.2|0
1663857600000|2022-09-22 14:40:00|30134.2|30114.2|30106.2|30086.2|30146.2|30126.2|30099.2|30079.2|0
1663857900000|2022-09-22 14:45:00|30105.2|30085.2|30151.7|30131.7|30156.7|30136.7|30100.2|30080.2|0
1663858200000|2022-09-22 14:50:00|30150.2|30130.2|30093.2|30073.2|30151.2|30131.2|30092.7|30072.7|0
1663858500000|2022-09-22 14:55:00|30090.2|30070.2|30070.2|30050.2|30125.2|30105.2|30063.2|30043.2|0
1663858800000|2022-09-22 15:00:00|30068.2|30048.2|30055.2|30035.2|30078.2|30058.2|30048.2|30028.2|0
1663859100000|2022-09-22 15:05:00|30055.7|30035.7|30103.7|30083.7|30113.2|30093.2|30053.7|30033.7|0
1663859400000|2022-09-22 15:10:00|30101.2|30081.2|30041.2|30021.2|30101.7|30081.7|30039.2|30019.2|0
1663859700000|2022-09-22 15:15:00|30038.2|30018.2|30029.2|30009.2|30069.2|30049.2|30025.2|30005.2|0
1663860000000|2022-09-22 15:20:00|30027.7|30007.7|30036.7|30016.7|30053.7|30033.7|30008.2|29988.2|0
1663860300000|2022-09-22 15:25:00|30034.2|30014.2|30070.7|30050.7|30083.2|30063.2|30034.2|30014.2|0
1663860600000|2022-09-22 15:30:00|30071.2|30051.2|30076.7|30056.7|30115.7|30095.7|30056.7|30036.7|0
1663860900000|2022-09-22 15:35:00|30077.2|30057.2|30084.7|30064.7|30101.2|30081.2|30067.7|30047.7|0
1663861200000|2022-09-22 15:40:00|30083.7|30063.7|30065.2|30045.2|30086.7|30066.7|30043.7|30023.7|0
1663861500000|2022-09-22 15:45:00|30063.7|30043.7|30126.2|30106.2|30135.2|30115.2|30054.7|30034.7|0
1663861800000|2022-09-22 15:50:00|30124.2|30104.2|30115.7|30095.7|30142.2|30122.2|30107.2|30087.2|0
1663862100000|2022-09-22 15:55:00|30114.2|30094.2|30073.7|30053.7|30121.7|30101.7|30055.2|30035.2|0
1663862400000|2022-09-22 16:00:00|30070.2|30050.2|30104.2|30084.2|30129.7|30109.7|30068.7|30048.7|0
1663862700000|2022-09-22 16:05:00|30105.2|30085.2|30107.7|30087.7|30109.2|30089.2|30077.7|30057.7|0
1663863000000|2022-09-22 16:10:00|30105.2|30085.2|30081.2|30061.2|30111.7|30091.7|30061.7|30041.7|0
1663863300000|2022-09-22 16:15:00|30084.2|30064.2|30107.2|30087.2|30115.7|30095.7|30069.7|30049.7|0
1663863600000|2022-09-22 16:20:00|30109.7|30089.7|30194.2|30174.2|30196.2|30176.2|30085.7|30065.7|0
1663863900000|2022-09-22 16:25:00|30195.7|30175.7|30127.2|30107.2|30197.7|30177.7|30124.2|30104.2|0
1663864200000|2022-09-22 16:30:00|30126.2|30106.2|30099.2|30079.2|30127.2|30107.2|30095.2|30075.2|0
1663864500000|2022-09-22 16:35:00|30096.7|30076.7|30135.7|30115.7|30151.7|30131.7|30095.2|30075.2|0
1663864800000|2022-09-22 16:40:00|30133.6|30113.6|30144.6|30124.6|30162.6|30142.6|30125.1|30105.1|0
1663865100000|2022-09-22 16:45:00|30144.1|30124.1|30124.1|30104.1|30165.1|30145.1|30117.6|30097.6|0
1663865400000|2022-09-22 16:50:00|30122.6|30102.6|30156.6|30136.6|30181.1|30161.1|30118.1|30098.1|0
1663865700000|2022-09-22 16:55:00|30155.1|30135.1|30138.1|30118.1|30191.1|30171.1|30134.1|30114.1|0
1663866000000|2022-09-22 17:00:00|30136.1|30116.1|30127.1|30107.1|30155.1|30135.1|30117.1|30097.1|0
1663866300000|2022-09-22 17:05:00|30125.1|30105.1|30101.1|30081.1|30139.1|30119.1|30098.6|30078.6|0
1663866600000|2022-09-22 17:10:00|30099.6|30079.6|30087.1|30067.1|30119.1|30099.1|30083.1|30063.1|0
1663866900000|2022-09-22 17:15:00|30085.6|30065.6|30091.1|30071.1|30098.6|30078.6|30062.1|30042.1|0
1663867200000|2022-09-22 17:20:00|30089.1|30069.1|30093.1|30073.1|30112.1|30092.1|30078.1|30058.1|0
1663867500000|2022-09-22 17:25:00|30092.1|30072.1|30140.1|30120.1|30140.1|30120.1|30092.1|30072.1|0
1663867800000|2022-09-22 17:30:00|30136.1|30116.1|30167.6|30147.6|30167.6|30147.6|30136.1|30116.1|0
1663868100000|2022-09-22 17:35:00|30167.1|30147.1|30161.1|30141.1|30179.6|30159.6|30154.1|30134.1|0
1663868400000|2022-09-22 17:40:00|30160.1|30140.1|30143.1|30123.1|30177.6|30157.6|30143.1|30123.1|0
1663868700000|2022-09-22 17:45:00|30144.1|30124.1|30160.1|30140.1|30168.6|30148.6|30130.1|30110.1|0
1663869000000|2022-09-22 17:50:00|30160.6|30140.6|30193.6|30173.6|30202.6|30182.6|30156.1|30136.1|0
1663869300000|2022-09-22 17:55:00|30191.1|30171.1|30181.1|30161.1|30206.1|30186.1|30172.1|30152.1|0
1663869600000|2022-09-22 18:00:00|30183.1|30163.1|30147.1|30127.1|30194.6|30174.6|30147.1|30127.1|0
1663869900000|2022-09-22 18:05:00|30148.1|30128.1|30120.1|30100.1|30168.1|30148.1|30116.1|30096.1|0
1663870200000|2022-09-22 18:10:00|30119.6|30099.6|30100.1|30080.1|30130.1|30110.1|30096.6|30076.6|0
1663870500000|2022-09-22 18:15:00|30099.1|30079.1|30094.1|30074.1|30119.1|30099.1|30087.1|30067.1|0
1663870800000|2022-09-22 18:20:00|30093.6|30073.6|30060.1|30040.1|30102.1|30082.1|30054.1|30034.1|0
1663871100000|2022-09-22 18:25:00|30059.6|30039.6|30087.6|30067.6|30104.6|30084.6|30054.1|30034.1|0
1663871400000|2022-09-22 18:30:00|30088.6|30068.6|30105.1|30085.1|30116.6|30096.6|30069.6|30049.6|0
1663871700000|2022-09-22 18:35:00|30104.6|30084.6|30136.1|30116.1|30136.1|30116.1|30089.1|30069.1|0
1663872000000|2022-09-22 18:40:00|30137.6|30117.6|30123.1|30103.1|30142.1|30122.1|30110.1|30090.1|0
1663872300000|2022-09-22 18:45:00|30122.1|30102.1|30106.1|30086.1|30122.1|30102.1|30083.1|30063.1|0
1663872600000|2022-09-22 18:50:00|30105.1|30085.1|30178.1|30158.1|30202.1|30182.1|30105.1|30085.1|0
1663872900000|2022-09-22 18:55:00|30180.6|30160.6|30190.1|30170.1|30202.1|30182.1|30166.1|30146.1|0
1663873200000|2022-09-22 19:00:00|30191.6|30171.6|30227.1|30207.1|30251.6|30231.6|30191.6|30171.6|0
1663873500000|2022-09-22 19:05:00|30232.1|30212.1|30232.1|30212.1|30250.1|30230.1|30214.6|30194.6|0
1663873800000|2022-09-22 19:10:00|30234.6|30214.6|30285.1|30265.1|30291.6|30271.6|30231.1|30211.1|0
1663874100000|2022-09-22 19:15:00|30288.1|30268.1|30227.1|30207.1|30288.1|30268.1|30225.6|30205.6|0
1663874400000|2022-09-22 19:20:00|30228.3|30208.3|30183.3|30163.3|30232.8|30212.8|30178.8|30158.8|0
1663874700000|2022-09-22 19:25:00|30181.8|30161.8|30209.3|30189.3|30211.8|30191.8|30150.8|30130.8|0
1663875000000|2022-09-22 19:30:00|30212.8|30192.8|30229.8|30209.8|30242.8|30222.8|30203.8|30183.8|0
1663875300000|2022-09-22 19:35:00|30234.8|30214.8|30220.8|30200.8|30261.8|30241.8|30214.8|30194.8|0
1663875600000|2022-09-22 19:40:00|30217.8|30197.8|30222.8|30202.8|30232.3|30212.3|30198.8|30178.8|0
1663875900000|2022-09-22 19:45:00|30223.8|30203.8|30299.3|30279.3|30309.8|30289.8|30218.8|30198.8|0
1663876200000|2022-09-22 19:50:00|30281.3|30261.3|30186.8|30166.8|30291.8|30271.8|30186.8|30166.8|0
1663876500000|2022-09-22 19:55:00|30194.8|30174.8|30075.8|30055.8|30194.8|30174.8|30070.8|30050.8|0
1663876800000|2022-09-22 20:00:00|30073.3|30053.3|30082.3|30062.3|30087.8|30067.8|30051.8|30031.8|0
1663877100000|2022-09-22 20:05:00|30083.8|30063.8|30128.8|30108.8|30133.8|30113.8|30083.8|30063.8|0
1663877400000|2022-09-22 20:10:00|30127.8|30107.8|30119.8|30099.8|30137.8|30117.8|30116.8|30096.8|0
1663877700000|2022-09-22 20:15:00|30116.8|30096.8|30118.8|30098.8|30125.8|30105.8|30107.8|30087.8|0
1663878000000|2022-09-22 20:20:00|30119.3|30099.3|30114.3|30094.3|30125.3|30105.3|30109.8|30089.8|0
1663878300000|2022-09-22 20:25:00|30113.8|30093.8|30123.3|30103.3|30123.3|30103.3|30111.8|30091.8|0
1663878600000|2022-09-22 20:30:00|30123.8|30103.8|30099.8|30079.8|30123.8|30103.8|30097.8|30077.8|0
1663878900000|2022-09-22 20:35:00|30099.3|30079.3|30114.3|30094.3|30115.8|30095.8|30098.3|30078.3|0
1663879200000|2022-09-22 20:40:00|30114.8|30094.8|30117.8|30097.8|30126.3|30106.3|30113.3|30093.3|0
1663879500000|2022-09-22 20:45:00|30118.3|30098.3|30123.8|30103.8|30124.3|30104.3|30116.3|30096.3|0
1663879800000|2022-09-22 20:50:00|30122.8|30102.8|30125.3|30105.3|30127.3|30107.3|30112.8|30092.8|0
1663880100000|2022-09-22 20:55:00|30125.8|30105.8|30114.9|30094.9|30128.8|30108.8|30113.8|30093.8|0
1663880400000|2022-09-22 21:00:00|30119.3|30099.3|30115.1|30095.1|30121.1|30101.1|30114.4|30094.4|0
1663880700000|2022-09-22 21:05:00|30114.8|30094.8|30105.1|30085.1|30115|30095|30104.1|30084.1|0
1663881000000|2022-09-22 21:10:00|30105|30085|30113.8|30093.8|30117.3|30097.3|30105|30085|0
1663881300000|2022-09-22 21:15:00|30113.4|30093.4|30117.1|30097.1|30118.8|30098.8|30111.7|30091.7|0
1663881600000|2022-09-22 21:20:00|30118|30098|30115.8|30095.8|30118|30098|30113.5|30093.5|0
1663881900000|2022-09-22 21:25:00|30117.2|30097.2|30117.9|30097.9|30117.9|30097.9|30114.9|30094.9|0
1663882200000|2022-09-22 21:30:00|30117.5|30097.5|30121.5|30101.5|30121.8|30101.8|30117.5|30097.5|0
1663882500000|2022-09-22 21:35:00|30121.6|30101.6|30125.6|30105.6|30127.4|30107.4|30121.1|30101.1|0
1663882800000|2022-09-22 21:40:00|30126.2|30106.2|30127.6|30107.6|30128.1|30108.1|30126.2|30106.2|0
1663883100000|2022-09-22 21:45:00|30128.2|30108.2|30132.9|30112.9|30132.9|30112.9|30128.1|30108.1|0
1663883400000|2022-09-22 21:50:00|30133.2|30113.2|30129.9|30109.9|30133.2|30113.2|30128.3|30108.3|0
1663883700000|2022-09-22 21:55:00|30130.5|30110.5|30136.2|30116.2|30138.8|30118.8|30130.3|30110.3|0
1663884000000|2022-09-22 22:00:00|30138.8|30118.8|30120.8|30100.8|30138.8|30118.8|30115.8|30095.8|0
1663884300000|2022-09-22 22:05:00|30121.3|30101.3|30126.8|30106.8|30127.3|30107.3|30114.3|30094.3|0
1663884600000|2022-09-22 22:10:00|30127.3|30107.3|30128.3|30108.3|30139.8|30119.8|30110.8|30090.8|0
1663884900000|2022-09-22 22:15:00|30128.8|30108.8|30132.3|30112.3|30136.3|30116.3|30124.3|30104.3|0
1663885200000|2022-09-22 22:20:00|30132.8|30112.8|30145.8|30125.8|30147.8|30127.8|30132.8|30112.8|0
1663885500000|2022-09-22 22:25:00|30145.3|30125.3|30142.8|30122.8|30149.3|30129.3|30141.8|30121.8|0
1663885800000|2022-09-22 22:30:00|30142.3|30122.3|30134.8|30114.8|30144.3|30124.3|30132.8|30112.8|0
1663886100000|2022-09-22 22:35:00|30135.3|30115.3|30143.3|30123.3|30151.8|30131.8|30134.8|30114.8|0
1663886400000|2022-09-22 22:40:00|30142.8|30122.8|30100.8|30080.8|30144.8|30124.8|30096.8|30076.8|0
1663886700000|2022-09-22 22:45:00|30100.3|30080.3|30112.3|30092.3|30121.3|30101.3|30098.8|30078.8|0
1663887000000|2022-09-22 22:50:00|30111.8|30091.8|30111.8|30091.8|30123.8|30103.8|30110.8|30090.8|0
1663887300000|2022-09-22 22:55:00|30111.3|30091.3|30123.8|30103.8|30130.8|30110.8|30104.8|30084.8|0
1663887600000|2022-09-22 23:00:00|30124.8|30104.8|30140.8|30120.8|30142.8|30122.8|30114.3|30094.3|0
1663887900000|2022-09-22 23:05:00|30142.8|30122.8|30136.3|30116.3|30144.3|30124.3|30127.8|30107.8|0
1663888200000|2022-09-22 23:10:00|30135.8|30115.8|30133.3|30113.3|30141.8|30121.8|30132.3|30112.3|0
1663888500000|2022-09-22 23:15:00|30132.8|30112.8|30137.3|30117.3|30138.8|30118.8|30130.8|30110.8|0
1663888800000|2022-09-22 23:20:00|30136.8|30116.8|30123.8|30103.8|30136.8|30116.8|30123.8|30103.8|0
1663889100000|2022-09-22 23:25:00|30124.3|30104.3|30134.3|30114.3|30137.3|30117.3|30121.8|30101.8|0
1663889400000|2022-09-22 23:30:00|30134.8|30114.8|30140.3|30120.3|30144.3|30124.3|30130.3|30110.3|0
1663889700000|2022-09-22 23:35:00|30140.8|30120.8|30139.3|30119.3|30141.8|30121.8|30135.3|30115.3|0
1663890000000|2022-09-22 23:40:00|30140.3|30120.3|30139.8|30119.8|30145.8|30125.8|30139.3|30119.3|0
1663890300000|2022-09-22 23:45:00|30140.3|30120.3|30128.3|30108.3|30140.8|30120.8|30125.8|30105.8|0
1663890600000|2022-09-22 23:50:00|30128.8|30108.8|30152.3|30132.3|30154.8|30134.8|30125.8|30105.8|0
1663890900000|2022-09-22 23:55:00|30152.8|30132.8|30144.8|30124.8|30153.8|30133.8|30144.8|30124.8|0
1663891200000|2022-09-23 00:00:00|30145.3|30125.3|30160.3|30140.3|30173.3|30153.3|30144.8|30124.8|0
1663891500000|2022-09-23 00:05:00|30159.8|30139.8|30137.8|30117.8|30160.8|30140.8|30137.3|30117.3|0
1663891800000|2022-09-23 00:10:00|30132.8|30112.8|30136.8|30116.8|30143.3|30123.3|30127.8|30107.8|0
1663892100000|2022-09-23 00:15:00|30136.3|30116.3|30141.8|30121.8|30150.8|30130.8|30130.3|30110.3|0
1663892400000|2022-09-23 00:20:00|30142.3|30122.3|30144.3|30124.3|30154.3|30134.3|30141.8|30121.8|0
1663892700000|2022-09-23 00:25:00|30143.8|30123.8|30146.8|30126.8|30152.3|30132.3|30134.3|30114.3|0
1663893000000|2022-09-23 00:30:00|30146.3|30126.3|30152.3|30132.3|30165.8|30145.8|30144.8|30124.8|0
1663893300000|2022-09-23 00:35:00|30151.8|30131.8|30143.8|30123.8|30151.8|30131.8|30142.3|30122.3|0
1663893600000|2022-09-23 00:40:00|30142.8|30122.8|30149.8|30129.8|30150.8|30130.8|30138.3|30118.3|0
1663893900000|2022-09-23 00:45:00|30150.3|30130.3|30151.3|30131.3|30160.3|30140.3|30147.8|30127.8|0
1663894200000|2022-09-23 00:50:00|30150.8|30130.8|30146.3|30126.3|30152.8|30132.8|30144.3|30124.3|0
1663894500000|2022-09-23 00:55:00|30146.8|30126.8|30138.3|30118.3|30151.8|30131.8|30138.3|30118.3|0
1663894800000|2022-09-23 01:00:00|30139.8|30119.8|30142.3|30122.3|30147.3|30127.3|30128.3|30108.3|0
1663895100000|2022-09-23 01:05:00|30142.8|30122.8|30117.8|30097.8|30144.8|30124.8|30115.8|30095.8|0
1663895400000|2022-09-23 01:10:00|30117.3|30097.3|30137.3|30117.3|30137.3|30117.3|30116.3|30096.3|0
1663895700000|2022-09-23 01:15:00|30137.8|30117.8|30136.3|30116.3|30138.8|30118.8|30122.8|30102.8|0
1663896000000|2022-09-23 01:20:00|30136.8|30116.8|30129.8|30109.8|30142.3|30122.3|30123.3|30103.3|0
1663896300000|2022-09-23 01:25:00|30129.3|30109.3|30113.3|30093.3|30133.8|30113.8|30112.8|30092.8|0
1663896600000|2022-09-23 01:30:00|30111.8|30091.8|30117.8|30097.8|30117.8|30097.8|30106.8|30086.8|0
1663896900000|2022-09-23 01:35:00|30118.3|30098.3|30112.8|30092.8|30125.3|30105.3|30111.8|30091.8|0
1663897200000|2022-09-23 01:40:00|30113.3|30093.3|30123.8|30103.8|30128.3|30108.3|30113.3|30093.3|0
1663897500000|2022-09-23 01:45:00|30124.3|30104.3|30124.3|30104.3|30130.3|30110.3|30117.8|30097.8|0
1663897800000|2022-09-23 01:50:00|30124.8|30104.8|30128.8|30108.8|30132.8|30112.8|30117.8|30097.8|0
1663898100000|2022-09-23 01:55:00|30129.3|30109.3|30145.8|30125.8|30148.8|30128.8|30125.3|30105.3|0
1663898400000|2022-09-23 02:00:00|30146.8|30126.8|30135.3|30115.3|30148.3|30128.3|30130.3|30110.3|0
1663898700000|2022-09-23 02:05:00|30135.8|30115.8|30140.3|30120.3|30143.3|30123.3|30133.3|30113.3|0
1663899000000|2022-09-23 02:10:00|30139.3|30119.3|30127.3|30107.3|30141.8|30121.8|30127.3|30107.3|0
1663899300000|2022-09-23 02:15:00|30126.8|30106.8|30117.3|30097.3|30126.8|30106.8|30111.3|30091.3|0
1663899600000|2022-09-23 02:20:00|30116.8|30096.8|30099.8|30079.8|30119.8|30099.8|30096.8|30076.8|0
1663899900000|2022-09-23 02:25:00|30099.3|30079.3|30081.8|30061.8|30100.8|30080.8|30080.8|30060.8|0
1663900200000|2022-09-23 02:30:00|30081.3|30061.3|30059.8|30039.8|30083.8|30063.8|30050.8|30030.8|0
1663900500000|2022-09-23 02:35:00|30058.3|30038.3|30066.8|30046.8|30070.8|30050.8|30057.8|30037.8|0
1663900800000|2022-09-23 02:40:00|30066.3|30046.3|30067.8|30047.8|30071.8|30051.8|30057.3|30037.3|0
1663901100000|2022-09-23 02:45:00|30068.3|30048.3|30077.3|30057.3|30081.8|30061.8|30067.8|30047.8|0
1663901400000|2022-09-23 02:50:00|30077.8|30057.8|30085.3|30065.3|30085.8|30065.8|30075.3|30055.3|0
1663901700000|2022-09-23 02:55:00|30084.8|30064.8|30079.8|30059.8|30086.3|30066.3|30079.3|30059.3|0
1663902000000|2022-09-23 03:00:00|30080.3|30060.3|30082.3|30062.3|30084.3|30064.3|30069.3|30049.3|0
1663902300000|2022-09-23 03:05:00|30082.8|30062.8|30092.8|30072.8|30093.3|30073.3|30082.8|30062.8|0
1663902600000|2022-09-23 03:10:00|30091.8|30071.8|30088.8|30068.8|30091.8|30071.8|30086.3|30066.3|0
1663902900000|2022-09-23 03:15:00|30088.3|30068.3|30090.8|30070.8|30099.3|30079.3|30082.8|30062.8|0
1663903200000|2022-09-23 03:20:00|30091.3|30071.3|30076.8|30056.8|30091.3|30071.3|30071.8|30051.8|0
1663903500000|2022-09-23 03:25:00|30077.3|30057.3|30083.8|30063.8|30084.8|30064.8|30074.3|30054.3|0
1663903800000|2022-09-23 03:30:00|30083.3|30063.3|30069.8|30049.8|30083.8|30063.8|30068.8|30048.8|0
1663904100000|2022-09-23 03:35:00|30069.3|30049.3|30061.3|30041.3|30069.8|30049.8|30056.8|30036.8|0
1663904400000|2022-09-23 03:40:00|30061.8|30041.8|30049.3|30029.3|30062.8|30042.8|30042.3|30022.3|0
1663904700000|2022-09-23 03:45:00|30049.8|30029.8|30048.8|30028.8|30053.8|30033.8|30042.8|30022.8|0
1663905000000|2022-09-23 03:50:00|30049.3|30029.3|30044.8|30024.8|30050.8|30030.8|30040.3|30020.3|0
1663905300000|2022-09-23 03:55:00|30044.3|30024.3|30048.3|30028.3|30052.3|30032.3|30040.8|30020.8|0
1663905600000|2022-09-23 04:00:00|30048.8|30028.8|30047.3|30027.3|30054.8|30034.8|30045.3|30025.3|0
1663905900000|2022-09-23 04:05:00|30046.8|30026.8|29986.8|29966.8|30046.8|30026.8|29979.8|29959.8|0
1663906200000|2022-09-23 04:10:00|29986.3|29966.3|29991.3|29971.3|29995.8|29975.8|29985.3|29965.3|0
1663906500000|2022-09-23 04:15:00|29991.8|29971.8|29987.8|29967.8|29994.8|29974.8|29982.3|29962.3|0
1663906800000|2022-09-23 04:20:00|29988.3|29968.3|30006.3|29986.3|30006.8|29986.8|29985.3|29965.3|0
1663907100000|2022-09-23 04:25:00|30006.8|29986.8|30010.8|29990.8|30016.8|29996.8|30006.3|29986.3|0
1663907400000|2022-09-23 04:30:00|30010.3|29990.3|30021.3|30001.3|30032.8|30012.8|30008.8|29988.8|0
1663907700000|2022-09-23 04:35:00|30020.8|30000.8|30016.3|29996.3|30025.3|30005.3|30013.3|29993.3|0
1663908000000|2022-09-23 04:40:00|30015.8|29995.8|30023.8|30003.8|30027.8|30007.8|30015.8|29995.8|0
1663908300000|2022-09-23 04:45:00|30024.3|30004.3|30012.8|29992.8|30032.3|30012.3|30008.8|29988.8|0
1663908600000|2022-09-23 04:50:00|30013.3|29993.3|30015.3|29995.3|30019.3|29999.3|30012.8|29992.8|0
1663908900000|2022-09-23 04:55:00|30015.8|29995.8|29999.3|29979.3|30018.3|29998.3|29992.8|29972.8|0
1663909200000|2022-09-23 05:00:00|29998.8|29978.8|30026.8|30006.8|30027.8|30007.8|29998.3|29978.3|0
1663909500000|2022-09-23 05:05:00|30026.3|30006.3|30053.8|30033.8|30063.3|30043.3|30025.8|30005.8|0
1663909800000|2022-09-23 05:10:00|30054.3|30034.3|30058.8|30038.8|30066.8|30046.8|30048.3|30028.3|0
1663910100000|2022-09-23 05:15:00|30060.3|30040.3|30061.8|30041.8|30070.8|30050.8|30052.3|30032.3|0
1663910400000|2022-09-23 05:20:00|30062.3|30042.3|30066.3|30046.3|30073.8|30053.8|30062.3|30042.3|0
1663910700000|2022-09-23 05:25:00|30066.8|30046.8|30059.8|30039.8|30068.8|30048.8|30054.8|30034.8|0
1663911000000|2022-09-23 05:30:00|30060.3|30040.3|30054.8|30034.8|30062.8|30042.8|30054.3|30034.3|0
1663911300000|2022-09-23 05:35:00|30055.3|30035.3|30046.3|30026.3|30056.8|30036.8|30037.8|30017.8|0
1663911600000|2022-09-23 05:40:00|30045.8|30025.8|30037.3|30017.3|30051.3|30031.3|30037.3|30017.3|0
1663911900000|2022-09-23 05:45:00|30036.8|30016.8|30037.8|30017.8|30039.8|30019.8|30021.8|30001.8|0
1663912200000|2022-09-23 05:50:00|30037.3|30017.3|30056.8|30036.8|30057.3|30037.3|30037.3|30017.3|0
1663912500000|2022-09-23 05:55:00|30057.8|30037.8|30046.3|30026.3|30060.8|30040.8|30046.3|30026.3|0
1663912800000|2022-09-23 06:00:00|30045.8|30025.8|30072.8|30052.8|30077.8|30057.8|30030.8|30010.8|0
1663913100000|2022-09-23 06:05:00|30073.3|30053.3|30077.8|30057.8|30091.8|30071.8|30064.3|30044.3|0
1663913400000|2022-09-23 06:10:00|30077.3|30057.3|30083.8|30063.8|30093.8|30073.8|30077.3|30057.3|0
1663913700000|2022-09-23 06:15:00|30081.8|30061.8|30069.8|30049.8|30086.8|30066.8|30068.8|30048.8|0
1663914000000|2022-09-23 06:20:00|30068.8|30048.8|30064.8|30044.8|30073.3|30053.3|30057.3|30037.3|0
1663914300000|2022-09-23 06:25:00|30062.8|30042.8|30032.3|30012.3|30062.8|30042.8|30032.3|30012.3|0
1663914600000|2022-09-23 06:30:00|30032.8|30012.8|30061.8|30041.8|30065.3|30045.3|30032.8|30012.8|0
1663914900000|2022-09-23 06:35:00|30061.3|30041.3|30074.8|30054.8|30084.3|30064.3|30059.8|30039.8|0
1663915200000|2022-09-23 06:40:00|30074.3|30054.3|30047.8|30027.8|30074.3|30054.3|30045.3|30025.3|0
1663915500000|2022-09-23 06:45:00|30048.3|30028.3|30046.3|30026.3|30051.8|30031.8|30032.8|30012.8|0
1663915800000|2022-09-23 06:50:00|30044.3|30024.3|30039.3|30019.3|30045.8|30025.8|30034.3|30014.3|0
1663916100000|2022-09-23 06:55:00|30038.8|30018.8|30027.8|30007.8|30040.8|30020.8|30018.8|29998.8|0
1663916400000|2022-09-23 07:00:00|30030.3|30010.3|29954.8|29934.8|30030.3|30010.3|29940.8|29920.8|0
1663916700000|2022-09-23 07:05:00|29953.8|29933.8|29968.3|29948.3|29972.8|29952.8|29948.8|29928.8|0
1663917000000|2022-09-23 07:10:00|29968.8|29948.8|29954.3|29934.3|29991.3|29971.3|29950.8|29930.8|0
1663917300000|2022-09-23 07:15:00|29953.3|29933.3|29971.8|29951.8|29980.3|29960.3|29945.8|29925.8|0
1663917600000|2022-09-23 07:20:00|29971.3|29951.3|29957.3|29937.3|29971.8|29951.8|29949.8|29929.8|0
1663917900000|2022-09-23 07:25:00|29955.3|29935.3|29970.8|29950.8|29983.8|29963.8|29953.8|29933.8|0
1663918200000|2022-09-23 07:30:00|29973.8|29953.8|29958.8|29938.8|29975.3|29955.3|29934.8|29914.8|0
1663918500000|2022-09-23 07:35:00|29959.3|29939.3|29942.8|29922.8|29960.8|29940.8|29940.8|29920.8|0
1663918800000|2022-09-23 07:40:00|29944.3|29924.3|29949.8|29929.8|29956.3|29936.3|29934.3|29914.3|0
1663919100000|2022-09-23 07:45:00|29949.3|29929.3|29961.8|29941.8|29976.3|29956.3|29934.8|29914.8|0
1663919400000|2022-09-23 07:50:00|29961.3|29941.3|29967.8|29947.8|29974.8|29954.8|29957.8|29937.8|0
1663919700000|2022-09-23 07:55:00|29966.8|29946.8|29968.3|29948.3|29976.3|29956.3|29952.8|29932.8|0
1663920000000|2022-09-23 08:00:00|29967.3|29947.3|29989.8|29969.8|30000.3|29980.3|29963.8|29943.8|0
1663920300000|2022-09-23 08:05:00|29989.3|29969.3|29961.8|29941.8|29996.8|29976.8|29958.3|29938.3|0
1663920600000|2022-09-23 08:10:00|29962.8|29942.8|29935.8|29915.8|29974.8|29954.8|29935.8|29915.8|0
1663920900000|2022-09-23 08:15:00|29931.3|29911.3|29947.8|29927.8|29949.3|29929.3|29927.3|29907.3|0
1663921200000|2022-09-23 08:20:00|29944.8|29924.8|29942.3|29922.3|29947.8|29927.8|29934.3|29914.3|0
1663921500000|2022-09-23 08:25:00|29943.8|29923.8|29935.8|29915.8|29945.8|29925.8|29927.3|29907.3|0
1663921800000|2022-09-23 08:30:00|29932.8|29912.8|29936.8|29916.8|29941.8|29921.8|29918.3|29898.3|0
1663922100000|2022-09-23 08:35:00|29936.3|29916.3|29959.3|29939.3|29962.8|29942.8|29936.3|29916.3|0
1663922400000|2022-09-23 08:40:00|29960.8|29940.8|29946.8|29926.8|29964.8|29944.8|29932.8|29912.8|0
1663922700000|2022-09-23 08:45:00|29946.3|29926.3|29935.3|29915.3|29955.3|29935.3|29933.8|29913.8|0
1663923000000|2022-09-23 08:50:00|29934.8|29914.8|29930.8|29910.8|29951.8|29931.8|29930.8|29910.8|0
1663923300000|2022-09-23 08:55:00|29927.8|29907.8|29914.8|29894.8|29931.3|29911.3|29913.8|29893.8|0
1663923600000|2022-09-23 09:00:00|29915.3|29895.3|29907.8|29887.8|29926.3|29906.3|29898.8|29878.8|0
1663923900000|2022-09-23 09:05:00|29907.3|29887.3|29908.3|29888.3|29911.8|29891.8|29891.8|29871.8|0
1663924200000|2022-09-23 09:10:00|29907.8|29887.8|29897.8|29877.8|29908.8|29888.8|29895.8|29875.8|0
1663924500000|2022-09-23 09:15:00|29897.3|29877.3|29890.8|29870.8|29900.8|29880.8|29888.3|29868.3|0
1663924800000|2022-09-23 09:20:00|29889.8|29869.8|29894.8|29874.8|29900.3|29880.3|29887.8|29867.8|0
1663925100000|2022-09-23 09:25:00|29894.3|29874.3|29880.8|29860.8|29914.8|29894.8|29878.8|29858.8|0
1663925400000|2022-09-23 09:30:00|29880.3|29860.3|29846.3|29826.3|29888.8|29868.8|29844.8|29824.8|0
1663925700000|2022-09-23 09:35:00|29846.8|29826.8|29809.3|29789.3|29848.8|29828.8|29798.8|29778.8|0
1663926000000|2022-09-23 09:40:00|29808.3|29788.3|29814.3|29794.3|29827.8|29807.8|29807.3|29787.3|0
1663926300000|2022-09-23 09:45:00|29813.8|29793.8|29839.8|29819.8|29840.3|29820.3|29804.8|29784.8|0
1663926600000|2022-09-23 09:50:00|29838.8|29818.8|29801.8|29781.8|29842.3|29822.3|29801.8|29781.8|0
1663926900000|2022-09-23 09:55:00|29805.8|29785.8|29863.8|29843.8|29867.8|29847.8|29805.8|29785.8|0
1663927200000|2022-09-23 10:00:00|29863.3|29843.3|29848.3|29828.3|29863.3|29843.3|29841.8|29821.8|0
1663927500000|2022-09-23 10:05:00|29846.3|29826.3|29847.8|29827.8|29866.8|29846.8|29839.3|29819.3|0
1663927800000|2022-09-23 10:10:00|29845.8|29825.8|29845.8|29825.8|29855.8|29835.8|29839.3|29819.3|0
1663928100000|2022-09-23 10:15:00|29846.3|29826.3|29849.8|29829.8|29859.3|29839.3|29842.3|29822.3|0
1663928400000|2022-09-23 10:20:00|29849.3|29829.3|29798.8|29778.8|29851.8|29831.8|29793.8|29773.8|0
1663928700000|2022-09-23 10:25:00|29797.8|29777.8|29783.3|29763.3|29806.8|29786.8|29780.3|29760.3|0
1663929000000|2022-09-23 10:30:00|29783.8|29763.8|29759.8|29739.8|29790.3|29770.3|29755.3|29735.3|0
1663929300000|2022-09-23 10:35:00|29761.8|29741.8|29781.3|29761.3|29784.8|29764.8|29755.8|29735.8|0
1663929600000|2022-09-23 10:40:00|29780.8|29760.8|29747.8|29727.8|29783.3|29763.3|29743.8|29723.8|0
1663929900000|2022-09-23 10:45:00|29748.3|29728.3|29738.8|29718.8|29753.8|29733.8|29735.8|29715.8|0
1663930200000|2022-09-23 10:50:00|29738.3|29718.3|29724.8|29704.8|29742.8|29722.8|29721.8|29701.8|0
1663930500000|2022-09-23 10:55:00|29724.3|29704.3|29689.3|29669.3|29724.3|29704.3|29682.8|29662.8|0
1663930800000|2022-09-23 11:00:00|29686.3|29666.3|29707.8|29687.8|29719.3|29699.3|29686.3|29666.3|0
1663931100000|2022-09-23 11:05:00|29708.8|29688.8|29692.3|29672.3|29719.3|29699.3|29692.3|29672.3|0
1663931400000|2022-09-23 11:10:00|29690.3|29670.3|29686.8|29666.8|29703.3|29683.3|29683.8|29663.8|0
1663931700000|2022-09-23 11:15:00|29685.8|29665.8|29689.8|29669.8|29702.8|29682.8|29682.8|29662.8|0
1663932000000|2022-09-23 11:20:00|29688.8|29668.8|29700.8|29680.8|29702.8|29682.8|29680.3|29660.3|0
1663932300000|2022-09-23 11:25:00|29701.8|29681.8|29730.8|29710.8|29734.8|29714.8|29693.8|29673.8|0
1663932600000|2022-09-23 11:30:00|29730.3|29710.3|29719.8|29699.8|29731.3|29711.3|29698.8|29678.8|0
1663932900000|2022-09-23 11:35:00|29718.3|29698.3|29723.8|29703.8|29733.8|29713.8|29707.3|29687.3|0
1663933200000|2022-09-23 11:40:00|29722.8|29702.8|29687.8|29667.8|29729.3|29709.3|29685.3|29665.3|0
1663933500000|2022-09-23 11:45:00|29686.3|29666.3|29721.8|29701.8|29730.8|29710.8|29686.3|29666.3|0
1663933800000|2022-09-23 11:50:00|29722.8|29702.8|29725.8|29705.8|29744.3|29724.3|29716.3|29696.3|0
1663934100000|2022-09-23 11:55:00|29724.3|29704.3|29737.3|29717.3|29741.3|29721.3|29722.3|29702.3|0
1663934400000|2022-09-23 12:00:00|29735.3|29715.3|29748.3|29728.3|29750.3|29730.3|29728.8|29708.8|0
1663934700000|2022-09-23 12:05:00|29748.8|29728.8|29748.8|29728.8|29760.3|29740.3|29734.8|29714.8|0
1663935000000|2022-09-23 12:10:00|29749.3|29729.3|29754.8|29734.8|29762.3|29742.3|29741.8|29721.8|0
1663935300000|2022-09-23 12:15:00|29756.3|29736.3|29738.3|29718.3|29756.8|29736.8|29725.8|29705.8|0
1663935600000|2022-09-23 12:20:00|29736.8|29716.8|29742.8|29722.8|29748.8|29728.8|29726.8|29706.8|0
1663935900000|2022-09-23 12:25:00|29742.3|29722.3|29747.8|29727.8|29749.8|29729.8|29739.3|29719.3|0
1663936200000|2022-09-23 12:30:00|29748.3|29728.3|29733.3|29713.3|29748.3|29728.3|29717.8|29697.8|0
1663936500000|2022-09-23 12:35:00|29732.3|29712.3|29701.8|29681.8|29735.3|29715.3|29696.8|29676.8|0
1663936800000|2022-09-23 12:40:00|29700.3|29680.3|29691.8|29671.8|29700.3|29680.3|29685.3|29665.3|0
1663937100000|2022-09-23 12:45:00|29691.3|29671.3|29672.8|29652.8|29706.8|29686.8|29671.8|29651.8|0
1663937400000|2022-09-23 12:50:00|29673.3|29653.3|29681.8|29661.8|29682.3|29662.3|29645.3|29625.3|0
1663937700000|2022-09-23 12:55:00|29681.3|29661.3|29679.3|29659.3|29689.8|29669.8|29671.3|29651.3|0
1663938000000|2022-09-23 13:00:00|29678.8|29658.8|29726.8|29706.8|29727.8|29707.8|29666.3|29646.3|0
1663938300000|2022-09-23 13:05:00|29725.8|29705.8|29767.8|29747.8|29767.8|29747.8|29709.3|29689.3|0
1663938600000|2022-09-23 13:10:00|29768.8|29748.8|29793.8|29773.8|29796.3|29776.3|29756.3|29736.3|0
1663938900000|2022-09-23 13:15:00|29794.8|29774.8|29789.3|29769.3|29796.8|29776.8|29765.3|29745.3|0
1663939200000|2022-09-23 13:20:00|29787.8|29767.8|29796.3|29776.3|29811.3|29791.3|29779.3|29759.3|0
1663939500000|2022-09-23 13:25:00|29798.8|29778.8|29796.3|29776.3|29807.3|29787.3|29776.8|29756.8|0
1663939800000|2022-09-23 13:30:00|29798.3|29778.3|29751.8|29731.8|29812.3|29792.3|29744.3|29724.3|0
1663940100000|2022-09-23 13:35:00|29754.8|29734.8|29724.3|29704.3|29754.8|29734.8|29702.3|29682.3|0
1663940400000|2022-09-23 13:40:00|29718.3|29698.3|29739.8|29719.8|29745.3|29725.3|29694.8|29674.8|0
1663940700000|2022-09-23 13:45:00|29715.3|29695.3|29728.8|29708.8|29805.3|29785.3|29688.3|29668.3|0
1663941000000|2022-09-23 13:50:00|29727.8|29707.8|29689.8|29669.8|29728.3|29708.3|29678.8|29658.8|0
1663941300000|2022-09-23 13:55:00|29685.8|29665.8|29675.8|29655.8|29703.8|29683.8|29671.8|29651.8|0
1663941600000|2022-09-23 14:00:00|29671.3|29651.3|29679.3|29659.3|29684.3|29664.3|29648.3|29628.3|0
1663941900000|2022-09-23 14:05:00|29681.3|29661.3|29687.8|29667.8|29698.3|29678.3|29660.3|29640.3|0
1663942200000|2022-09-23 14:10:00|29685.3|29665.3|29701.1|29681.1|29735.8|29715.8|29677.3|29657.3|0
1663942500000|2022-09-23 14:15:00|29696.6|29676.6|29680.6|29660.6|29700.6|29680.6|29665.6|29645.6|0
1663942800000|2022-09-23 14:20:00|29682.6|29662.6|29661.6|29641.6|29688.6|29668.6|29651.1|29631.1|0
1663943100000|2022-09-23 14:25:00|29660.6|29640.6|29705.1|29685.1|29707.1|29687.1|29645.6|29625.6|0
1663943400000|2022-09-23 14:30:00|29709.6|29689.6|29655.6|29635.6|29710.6|29690.6|29655.6|29635.6|0
1663943700000|2022-09-23 14:35:00|29656.6|29636.6|29640.1|29620.1|29671.6|29651.6|29637.1|29617.1|0
1663944000000|2022-09-23 14:40:00|29635.1|29615.1|29634.1|29614.1|29657.1|29637.1|29628.6|29608.6|0
1663944300000|2022-09-23 14:45:00|29638.6|29618.6|29629.6|29609.6|29651.1|29631.1|29623.6|29603.6|0
1663944600000|2022-09-23 14:50:00|29625.1|29605.1|29651.6|29631.6|29667.1|29647.1|29618.1|29598.1|0
1663944900000|2022-09-23 14:55:00|29651.1|29631.1|29613.1|29593.1|29673.1|29653.1|29608.6|29588.6|0
1663945200000|2022-09-23 15:00:00|29610.6|29590.6|29630.6|29610.6|29644.1|29624.1|29605.6|29585.6|0
1663945500000|2022-09-23 15:05:00|29634.6|29614.6|29665.6|29645.6|29682.6|29662.6|29633.1|29613.1|0
1663945800000|2022-09-23 15:10:00|29665.1|29645.1|29619.6|29599.6|29669.1|29649.1|29616.1|29596.1|0
1663946100000|2022-09-23 15:15:00|29615.1|29595.1|29669.6|29649.6|29674.6|29654.6|29615.1|29595.1|0
1663946400000|2022-09-23 15:20:00|29669.1|29649.1|29683.1|29663.1|29697.1|29677.1|29650.1|29630.1|0
1663946700000|2022-09-23 15:25:00|29681.6|29661.6|29623.6|29603.6|29685.1|29665.1|29616.6|29596.6|0
1663947000000|2022-09-23 15:30:00|29631.6|29611.6|29624.6|29604.6|29649.1|29629.1|29619.6|29599.6|0
1663947300000|2022-09-23 15:35:00|29624.1|29604.1|29588.1|29568.1|29632.6|29612.6|29587.6|29567.6|0
1663947600000|2022-09-23 15:40:00|29586.6|29566.6|29539.6|29519.6|29597.1|29577.1|29539.6|29519.6|0
1663947900000|2022-09-23 15:45:00|29541.1|29521.1|29519.6|29499.6|29541.1|29521.1|29497.6|29477.6|0
1663948200000|2022-09-23 15:50:00|29518.1|29498.1|29529.1|29509.1|29545.1|29525.1|29509.1|29489.1|0
1663948500000|2022-09-23 15:55:00|29527.6|29507.6|29529.1|29509.1|29540.6|29520.6|29519.1|29499.1|0
1663948800000|2022-09-23 16:00:00|29528.6|29508.6|29517.1|29497.1|29531.1|29511.1|29493.1|29473.1|0
1663949100000|2022-09-23 16:05:00|29520.1|29500.1|29473.6|29453.6|29529.1|29509.1|29455.1|29435.1|0
1663949400000|2022-09-23 16:10:00|29474.6|29454.6|29465.1|29445.1|29477.1|29457.1|29450.6|29430.6|0
1663949700000|2022-09-23 16:15:00|29467.1|29447.1|29469.6|29449.6|29478.1|29458.1|29451.1|29431.1|0
1663950000000|2022-09-23 16:20:00|29470.6|29450.6|29440.6|29420.6|29478.6|29458.6|29426.6|29406.6|0
1663950300000|2022-09-23 16:25:00|29436.6|29416.6|29382.6|29362.6|29453.6|29433.6|29380.6|29360.6|0
1663950600000|2022-09-23 16:30:00|29380.1|29360.1|29374.6|29354.6|29392.1|29372.1|29360.1|29340.1|0
1663950900000|2022-09-23 16:35:00|29372.6|29352.6|29401.6|29381.6|29412.1|29392.1|29365.6|29345.6|0
1663951200000|2022-09-23 16:40:00|29404.6|29384.6|29394.1|29374.1|29413.6|29393.6|29387.1|29367.1|0
1663951500000|2022-09-23 16:45:00|29393.6|29373.6|29438.1|29418.1|29441.6|29421.6|29385.6|29365.6|0
1663951800000|2022-09-23 16:50:00|29436.6|29416.6|29491.1|29471.1|29499.6|29479.6|29435.1|29415.1|0
1663952100000|2022-09-23 16:55:00|29490.6|29470.6|29497.6|29477.6|29502.1|29482.1|29458.1|29438.1|0
1663952400000|2022-09-23 17:00:00|29499.1|29479.1|29525.1|29505.1|29548.6|29528.6|29480.1|29460.1|0
1663952700000|2022-09-23 17:05:00|29523.6|29503.6|29505.6|29485.6|29530.1|29510.1|29494.1|29474.1|0
1663953000000|2022-09-23 17:10:00|29504.6|29484.6|29508.6|29488.6|29527.6|29507.6|29498.1|29478.1|0
1663953300000|2022-09-23 17:15:00|29506.6|29486.6|29542.1|29522.1|29544.6|29524.6|29504.6|29484.6|0
1663953600000|2022-09-23 17:20:00|29540.6|29520.6|29506.6|29486.6|29545.6|29525.6|29501.6|29481.6|0
1663953900000|2022-09-23 17:25:00|29501.6|29481.6|29452.6|29432.6|29501.6|29481.6|29448.1|29428.1|0
1663954200000|2022-09-23 17:30:00|29450.6|29430.6|29472.6|29452.6|29485.6|29465.6|29446.1|29426.1|0
1663954500000|2022-09-23 17:35:00|29476.1|29456.1|29454.6|29434.6|29482.1|29462.1|29453.1|29433.1|0
1663954800000|2022-09-23 17:40:00|29457.6|29437.6|29455.1|29435.1|29462.6|29442.6|29429.6|29409.6|0
1663955100000|2022-09-23 17:45:00|29452.1|29432.1|29464.6|29444.6|29488.6|29468.6|29446.6|29426.6|0
1663955400000|2022-09-23 17:50:00|29465.6|29445.6|29472.6|29452.6|29474.6|29454.6|29456.6|29436.6|0
1663955700000|2022-09-23 17:55:00|29472.1|29452.1|29474.6|29454.6|29486.1|29466.1|29446.6|29426.6|0
1663956000000|2022-09-23 18:00:00|29475.1|29455.1|29481.1|29461.1|29491.1|29471.1|29433.6|29413.6|0
1663956300000|2022-09-23 18:05:00|29477.1|29457.1|29427.1|29407.1|29507.6|29487.6|29427.1|29407.1|0
1663956600000|2022-09-23 18:10:00|29425.6|29405.6|29352.6|29332.6|29435.6|29415.6|29334.6|29314.6|0
1663956900000|2022-09-23 18:15:00|29351.6|29331.6|29325.6|29305.6|29352.1|29332.1|29315.6|29295.6|0
1663957200000|2022-09-23 18:20:00|29322.1|29302.1|29361.1|29341.1|29386.1|29366.1|29320.6|29300.6|0
1663957500000|2022-09-23 18:25:00|29361.6|29341.6|29368.1|29348.1|29386.1|29366.1|29356.6|29336.6|0
1663957800000|2022-09-23 18:30:00|29366.6|29346.6|29349.1|29329.1|29366.6|29346.6|29310.1|29290.1|0
1663958100000|2022-09-23 18:35:00|29350.6|29330.6|29323.1|29303.1|29353.6|29333.6|29307.1|29287.1|0
1663958400000|2022-09-23 18:40:00|29326.6|29306.6|29344.6|29324.6|29350.1|29330.1|29304.6|29284.6|0
1663958700000|2022-09-23 18:45:00|29347.1|29327.1|29339.1|29319.1|29362.1|29342.1|29326.1|29306.1|0
1663959000000|2022-09-23 18:50:00|29334.6|29314.6|29308.1|29288.1|29344.6|29324.6|29308.1|29288.1|0
1663959300000|2022-09-23 18:55:00|29307.6|29287.6|29270.1|29250.1|29307.6|29287.6|29256.1|29236.1|0
1663959600000|2022-09-23 19:00:00|29265.1|29245.1|29377.1|29357.1|29393.6|29373.6|29264.6|29244.6|0
1663959900000|2022-09-23 19:05:00|29381.1|29361.1|29430.6|29410.6|29463.6|29443.6|29356.6|29336.6|0
1663960200000|2022-09-23 19:10:00|29437.1|29417.1|29422.6|29402.6|29447.6|29427.6|29393.6|29373.6|0
1663960500000|2022-09-23 19:15:00|29422.1|29402.1|29459.6|29439.6|29497.1|29477.1|29422.1|29402.1|0
1663960800000|2022-09-23 19:20:00|29455.1|29435.1|29441.9|29421.9|29483.9|29463.9|29424.9|29404.9|0
1663961100000|2022-09-23 19:25:00|29437.9|29417.9|29484.9|29464.9|29488.9|29468.9|29420.9|29400.9|0
1663961400000|2022-09-23 19:30:00|29485.9|29465.9|29514.9|29494.9|29534.9|29514.9|29485.9|29465.9|0
1663961700000|2022-09-23 19:35:00|29516.9|29496.9|29536.4|29516.4|29537.9|29517.9|29460.9|29440.9|0
1663962000000|2022-09-23 19:40:00|29535.4|29515.4|29592.9|29572.9|29604.9|29584.9|29509.9|29489.9|0
1663962300000|2022-09-23 19:45:00|29598.4|29578.4|29552.9|29532.9|29604.9|29584.9|29544.9|29524.9|0
1663962600000|2022-09-23 19:50:00|29546.4|29526.4|29586.4|29566.4|29586.9|29566.9|29509.4|29489.4|0
1663962900000|2022-09-23 19:55:00|29585.9|29565.9|29611.9|29591.9|29628.9|29608.9|29518.9|29498.9|0
1663963200000|2022-09-23 20:00:00|29606.9|29586.9|29597.9|29577.9|29648.9|29628.9|29595.9|29575.9|0
1663963500000|2022-09-23 20:05:00|29592.9|29572.9|29580.9|29560.9|29592.9|29572.9|29565.9|29545.9|0
1663963800000|2022-09-23 20:10:00|29578.9|29558.9|29595.9|29575.9|29608.4|29588.4|29576.9|29556.9|0
1663964100000|2022-09-23 20:15:00|29598.4|29578.4|29631.4|29611.4|29634.4|29614.4|29597.9|29577.9|0
1663964400000|2022-09-23 20:20:00|29630.9|29610.9|29616.9|29596.9|29630.9|29610.9|29611.4|29591.4|0
1663964700000|2022-09-23 20:25:00|29617.4|29597.4|29621.9|29601.9|29630.4|29610.4|29614.4|29594.4|0
1663965000000|2022-09-23 20:30:00|29622.9|29602.9|29617.9|29597.9|29626.4|29606.4|29612.4|29592.4|0
1663965300000|2022-09-23 20:35:00|29618.4|29598.4|29607.9|29587.9|29623.9|29603.9|29607.4|29587.4|0
1663965600000|2022-09-23 20:40:00|29608.4|29588.4|29616.9|29596.9|29619.4|29599.4|29604.9|29584.9|0
1663965900000|2022-09-23 20:45:00|29617.4|29597.4|29630.9|29610.9|29632.9|29612.9|29613.9|29593.9|0
1663966200000|2022-09-23 20:50:00|29631.4|29611.4|29619.4|29599.4|29633.4|29613.4|29614.9|29594.9|0
1663966500000|2022-09-23 20:55:00|29620.4|29600.4|29618.7|29598.7|29626.4|29606.4|29614.9|29594.9|0
1664002800000|2022-09-24 07:00:00|29617.5|29597.5|29620.4|29600.4|29620.4|29600.4|29617.2|29597.2|0
1664004000000|2022-09-24 07:20:00|29617.2|29597.2|29617.2|29597.2|29617.2|29597.2|29617.2|29597.2|0
1664004600000|2022-09-24 07:30:00|29617.3|29597.3|29617.3|29597.3|29617.3|29597.3|29617.3|29597.3|0
1664004900000|2022-09-24 07:35:00|29615.4|29595.4|29615.4|29595.4|29615.4|29595.4|29615.4|29595.4|0
1664005500000|2022-09-24 07:45:00|29618.5|29598.5|29618.5|29598.5|29618.5|29598.5|29618.5|29598.5|0
1664006400000|2022-09-24 08:00:00|29617.9|29597.9|29617.9|29597.9|29617.9|29597.9|29617.9|29597.9|0
1664010300000|2022-09-24 09:05:00|29616.6|29596.6|29616.6|29596.6|29616.6|29596.6|29616.6|29596.6|0
1664011200000|2022-09-24 09:20:00|29615|29595|29610.2|29590.2|29615|29595|29610.2|29590.2|0
1664015400000|2022-09-24 10:30:00|29610|29590|29610|29590|29610|29590|29610|29590|0
1664020200000|2022-09-24 11:50:00|29608.7|29588.7|29608.7|29588.7|29608.7|29588.7|29608.7|29588.7|0
1664020800000|2022-09-24 12:00:00|29608.6|29588.6|29608.7|29588.7|29608.7|29588.7|29608.6|29588.6|0
1664022600000|2022-09-24 12:30:00|29607.4|29587.4|29607.4|29587.4|29607.4|29587.4|29607.4|29587.4|0
1664025000000|2022-09-24 13:10:00|29608.2|29588.2|29608.3|29588.3|29608.3|29588.3|29608.2|29588.2|0
1664029500000|2022-09-24 14:25:00|29602.9|29582.9|29602.9|29582.9|29602.9|29582.9|29602.9|29582.9|0
1664030700000|2022-09-24 14:45:00|29600.9|29580.9|29600.9|29580.9|29600.9|29580.9|29600.9|29580.9|0
1664033700000|2022-09-24 15:35:00|29600|29580|29605.5|29585.5|29605.5|29585.5|29600|29580|0
1664034600000|2022-09-24 15:50:00|29607.4|29587.4|29607.4|29587.4|29607.4|29587.4|29607.4|29587.4|0
1664038800000|2022-09-24 17:00:00|29592.5|29572.5|29572.6|29552.6|29592.5|29572.5|29572.6|29552.6|0
1664039100000|2022-09-24 17:05:00|29572.8|29552.8|29518|29498|29572.8|29552.8|29518|29498|0
1664039400000|2022-09-24 17:10:00|29512.5|29492.5|29521|29501|29521|29501|29512.5|29492.5|0
1664039700000|2022-09-24 17:15:00|29521.7|29501.7|29532.5|29512.5|29532.5|29512.5|29521.7|29501.7|0
1664040000000|2022-09-24 17:20:00|29535.5|29515.5|29538.7|29518.7|29538.7|29518.7|29535.5|29515.5|0
1664040300000|2022-09-24 17:25:00|29539.6|29519.6|29576.5|29556.5|29576.5|29556.5|29539.6|29519.6|0
1664040600000|2022-09-24 17:30:00|29561.9|29541.9|29565.7|29545.7|29565.7|29545.7|29560.9|29540.9|0
1664040900000|2022-09-24 17:35:00|29565.9|29545.9|29565.9|29545.9|29565.9|29545.9|29565.9|29545.9|0
1664041500000|2022-09-24 17:45:00|29575.6|29555.6|29578.6|29558.6|29578.6|29558.6|29575.6|29555.6|0
1664041800000|2022-09-24 17:50:00|29564.1|29544.1|29564.1|29544.1|29564.1|29544.1|29564.1|29544.1|0
1664044500000|2022-09-24 18:35:00|29563.1|29543.1|29542.2|29522.2|29563.1|29543.1|29542.2|29522.2|0
1664044800000|2022-09-24 18:40:00|29544.2|29524.2|29542.2|29522.2|29544.2|29524.2|29542.2|29522.2|0
1664045400000|2022-09-24 18:50:00|29541.7|29521.7|29541.7|29521.7|29541.7|29521.7|29541.7|29521.7|0
1664045700000|2022-09-24 18:55:00|29541.9|29521.9|29541.9|29521.9|29541.9|29521.9|29541.9|29521.9|0
1664046600000|2022-09-24 19:10:00|29542.1|29522.1|29542.1|29522.1|29542.1|29522.1|29542.1|29522.1|0
1664047200000|2022-09-24 19:20:00|29542.9|29522.9|29541.9|29521.9|29542.9|29522.9|29541.9|29521.9|0
1664047500000|2022-09-24 19:25:00|29543.9|29523.9|29543.9|29523.9|29543.9|29523.9|29543.9|29523.9|0
1664048700000|2022-09-24 19:45:00|29548.8|29528.8|29548.8|29528.8|29548.8|29528.8|29548.8|29528.8|0
1664049000000|2022-09-24 19:50:00|29549|29529|29549|29529|29549|29529|29549|29529|0
1664049900000|2022-09-24 20:05:00|29547|29527|29547|29527|29547|29527|29547|29527|0
1664050800000|2022-09-24 20:20:00|29562|29542|29562|29542|29562|29542|29562|29542|0
1664051700000|2022-09-24 20:35:00|29576.9|29556.9|29578.9|29558.9|29578.9|29558.9|29576.9|29556.9|0
1664052000000|2022-09-24 20:40:00|29578.6|29558.6|29578.6|29558.6|29578.6|29558.6|29578.6|29558.6|0
1664052300000|2022-09-24 20:45:00|29580.6|29560.6|29578.7|29558.7|29580.6|29560.6|29578.7|29558.7|0
1664052900000|2022-09-24 20:55:00|29578.5|29558.5|29578.5|29558.5|29578.5|29558.5|29578.5|29558.5|0
1664055300000|2022-09-24 21:35:00|29576.6|29556.6|29576.6|29556.6|29576.6|29556.6|29576.6|29556.6|0
1664055600000|2022-09-24 21:40:00|29578.5|29558.5|29578.5|29558.5|29578.5|29558.5|29578.5|29558.5|0
1664058600000|2022-09-24 22:30:00|29577.5|29557.5|29577.5|29557.5|29578.5|29558.5|29577.5|29557.5|0
1664060400000|2022-09-24 23:00:00|29577.3|29557.3|29577.7|29557.7|29577.7|29557.7|29577.3|29557.3|0
1664067000000|2022-09-25 00:50:00|29572.8|29552.8|29572.8|29552.8|29572.8|29552.8|29572.8|29552.8|0
1664072700000|2022-09-25 02:25:00|29575.6|29555.6|29575.6|29555.6|29575.6|29555.6|29575.6|29555.6|0
1664073900000|2022-09-25 02:45:00|29565.9|29545.9|29565.9|29545.9|29565.9|29545.9|29565.9|29545.9|0
1664074800000|2022-09-25 03:00:00|29568.3|29548.3|29575.5|29555.5|29575.5|29555.5|29568.3|29548.3|0
1664078100000|2022-09-25 03:55:00|29580.3|29560.3|29580.3|29560.3|29580.3|29560.3|29580.3|29560.3|0
1664079900000|2022-09-25 04:25:00|29579.4|29559.4|29579.4|29559.4|29579.4|29559.4|29579.4|29559.4|0
1664082000000|2022-09-25 05:00:00|29583.8|29563.8|29583.8|29563.8|29583.8|29563.8|29583.8|29563.8|0
1664085900000|2022-09-25 06:05:00|29581.5|29561.5|29581.5|29561.5|29581.5|29561.5|29581.5|29561.5|0
1664086800000|2022-09-25 06:20:00|29578.6|29558.6|29577.7|29557.7|29578.6|29558.6|29577.7|29557.7|0
1664087700000|2022-09-25 06:35:00|29578.6|29558.6|29578.6|29558.6|29578.6|29558.6|29578.6|29558.6|0
1664088900000|2022-09-25 06:55:00|29578.5|29558.5|29578.5|29558.5|29578.5|29558.5|29578.5|29558.5|0
1664090700000|2022-09-25 07:25:00|29593.4|29573.4|29593.9|29573.9|29593.9|29573.9|29593.4|29573.4|0
1664091300000|2022-09-25 07:35:00|29591|29571|29591|29571|29591|29571|29591|29571|0
1664091900000|2022-09-25 07:45:00|29581.3|29561.3|29581.3|29561.3|29581.3|29561.3|29581.3|29561.3|0
1664092200000|2022-09-25 07:50:00|29583.2|29563.2|29585.2|29565.2|29585.2|29565.2|29583.2|29563.2|0
1664093700000|2022-09-25 08:15:00|29584.7|29564.7|29584.7|29564.7|29584.7|29564.7|29584.7|29564.7|0
1664094900000|2022-09-25 08:35:00|29584.9|29564.9|29584.9|29564.9|29584.9|29564.9|29584.9|29564.9|0
1664097900000|2022-09-25 09:25:00|29599.8|29579.8|29594.8|29574.8|29599.8|29579.8|29594.8|29574.8|0
1664100300000|2022-09-25 10:05:00|29589.9|29569.9|29591.9|29571.9|29591.9|29571.9|29589.9|29569.9|0
1664101800000|2022-09-25 10:30:00|29590.7|29570.7|29590.7|29570.7|29590.7|29570.7|29590.7|29570.7|0
1664104800000|2022-09-25 11:20:00|29591.6|29571.6|29592.5|29572.5|29592.5|29572.5|29591.6|29571.6|0
1664110800000|2022-09-25 13:00:00|29592|29572|29592|29572|29592|29572|29592|29572|0
1664111100000|2022-09-25 13:05:00|29587.2|29567.2|29587.2|29567.2|29587.2|29567.2|29587.2|29567.2|0
1664115600000|2022-09-25 14:20:00|29589.5|29569.5|29589.5|29569.5|29589.5|29569.5|29589.5|29569.5|0
1664117400000|2022-09-25 14:50:00|29589.3|29569.3|29589.3|29569.3|29589.3|29569.3|29589.3|29569.3|0
1664118900000|2022-09-25 15:15:00|29588.3|29568.3|29586.3|29566.3|29588.3|29568.3|29586.3|29566.3|0
1664121900000|2022-09-25 16:05:00|29585.5|29565.5|29585.5|29565.5|29585.5|29565.5|29585.5|29565.5|0
1664122800000|2022-09-25 16:20:00|29584.3|29564.3|29584.3|29564.3|29584.3|29564.3|29584.3|29564.3|0
1664123700000|2022-09-25 16:35:00|29582.4|29562.4|29582.4|29562.4|29582.4|29562.4|29582.4|29562.4|0
1664125500000|2022-09-25 17:05:00|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|29572.7|29552.7|0
1664127000000|2022-09-25 17:30:00|29563|29543|29563|29543|29563|29543|29563|29543|0
1664127600000|2022-09-25 17:40:00|29563.4|29543.4|29563.4|29543.4|29563.4|29543.4|29563.4|29543.4|0
1664127900000|2022-09-25 17:45:00|29564|29544|29564|29544|29564|29544|29564|29544|0
1664128200000|2022-09-25 17:50:00|29564.2|29544.2|29564.2|29544.2|29564.2|29544.2|29564.2|29544.2|0
1664130000000|2022-09-25 18:20:00|29564.4|29544.4|29567|29547|29567|29547|29564.4|29544.4|0
1664130300000|2022-09-25 18:25:00|29562.2|29542.2|29562.2|29542.2|29562.2|29542.2|29562.2|29542.2|0
1664130600000|2022-09-25 18:30:00|29564.1|29544.1|29564.1|29544.1|29564.1|29544.1|29564.1|29544.1|0
1664131500000|2022-09-25 18:45:00|29554.4|29534.4|29554.4|29534.4|29554.4|29534.4|29554.4|29534.4|0
1664131800000|2022-09-25 18:50:00|29555.4|29535.4|29555.4|29535.4|29555.4|29535.4|29555.4|29535.4|0
1664133600000|2022-09-25 19:20:00|29554.5|29534.5|29554.5|29534.5|29554.5|29534.5|29554.5|29534.5|0
1664134200000|2022-09-25 19:30:00|29555|29535|29555|29535|29555|29535|29555|29535|0
1664134500000|2022-09-25 19:35:00|29553.7|29533.7|29553.7|29533.7|29553.7|29533.7|29553.7|29533.7|0
1664135100000|2022-09-25 19:45:00|29553.9|29533.9|29553.9|29533.9|29553.9|29533.9|29553.9|29533.9|0
1664135400000|2022-09-25 19:50:00|29553.7|29533.7|29553.7|29533.7|29553.7|29533.7|29553.7|29533.7|0
1664136000000|2022-09-25 20:00:00|29542.2|29522.2|29541|29521|29542.2|29522.2|29541|29521|0
1664136600000|2022-09-25 20:10:00|29538.1|29518.1|29538.1|29518.1|29538.3|29518.3|29535.4|29515.4|0
1664136900000|2022-09-25 20:15:00|29539.1|29519.1|29539.3|29519.3|29540.3|29520.3|29538.3|29518.3|0
1664137200000|2022-09-25 20:20:00|29540.3|29520.3|29540.3|29520.3|29540.3|29520.3|29540.3|29520.3|0
1664138100000|2022-09-25 20:35:00|29545.1|29525.1|29545.1|29525.1|29545.1|29525.1|29545.1|29525.1|0
1664138400000|2022-09-25 20:40:00|29546.1|29526.1|29546.1|29526.1|29546.1|29526.1|29546.1|29526.1|0
1664139000000|2022-09-25 20:50:00|29546.3|29526.3|29546.3|29526.3|29546.3|29526.3|29546.3|29526.3|0
1664139300000|2022-09-25 20:55:00|29544.4|29524.4|29544.4|29524.4|29544.4|29524.4|29544.4|29524.4|0
1664139900000|2022-09-25 21:05:00|29539.5|29519.5|29526.7|29506.7|29539.5|29519.5|29525|29505|0
1664140200000|2022-09-25 21:10:00|29526.9|29506.9|29543.8|29523.8|29543.8|29523.8|29526.9|29506.9|0
1664140500000|2022-09-25 21:15:00|29558.7|29538.7|29558.7|29538.7|29558.7|29538.7|29558.7|29538.7|0
1664140800000|2022-09-25 21:20:00|29549.5|29529.5|29549.5|29529.5|29549.5|29529.5|29549.5|29529.5|0
1664141100000|2022-09-25 21:25:00|29549.7|29529.7|29549.7|29529.7|29549.7|29529.7|29549.7|29529.7|0
1664141400000|2022-09-25 21:30:00|29549.9|29529.9|29548.5|29528.5|29549.9|29529.9|29548.5|29528.5|0
1664141700000|2022-09-25 21:35:00|29549.7|29529.7|29549.7|29529.7|29549.7|29529.7|29549.7|29529.7|0
1664143200000|2022-09-25 22:00:00|29617.7|29597.7|29480.4|29460.4|29617.7|29597.7|29466.9|29446.9|0
1664143500000|2022-09-25 22:05:00|29479.4|29459.4|29496.9|29476.9|29509.4|29489.4|29468.9|29448.9|0
1664143800000|2022-09-25 22:10:00|29496.4|29476.4|29530.9|29510.9|29540.4|29520.4|29495.9|29475.9|0
1664144100000|2022-09-25 22:15:00|29530.4|29510.4|29566.9|29546.9|29587.4|29567.4|29529.9|29509.9|0
1664144400000|2022-09-25 22:20:00|29567.4|29547.4|29645.9|29625.9|29645.9|29625.9|29563.4|29543.4|0
1664144700000|2022-09-25 22:25:00|29644.4|29624.4|29646.4|29626.4|29664.9|29644.9|29627.9|29607.9|0
1664145000000|2022-09-25 22:30:00|29647.4|29627.4|29639.9|29619.9|29650.4|29630.4|29636.4|29616.4|0
1664145300000|2022-09-25 22:35:00|29640.4|29620.4|29635.4|29615.4|29646.9|29626.9|29632.4|29612.4|0
1664145600000|2022-09-25 22:40:00|29634.9|29614.9|29615.4|29595.4|29638.9|29618.9|29610.9|29590.9|0
1664145900000|2022-09-25 22:45:00|29614.9|29594.9|29620.4|29600.4|29622.4|29602.4|29605.9|29585.9|0
1664146200000|2022-09-25 22:50:00|29619.9|29599.9|29637.9|29617.9|29639.4|29619.4|29618.4|29598.4|0
1664146500000|2022-09-25 22:55:00|29638.4|29618.4|29609.4|29589.4|29644.9|29624.9|29592.9|29572.9|0
1664146800000|2022-09-25 23:00:00|29612.4|29592.4|29620.4|29600.4|29621.4|29601.4|29597.9|29577.9|0
1664147100000|2022-09-25 23:05:00|29621.9|29601.9|29597.4|29577.4|29633.4|29613.4|29584.9|29564.9|0
1664147400000|2022-09-25 23:10:00|29596.4|29576.4|29599.9|29579.9|29604.4|29584.4|29593.9|29573.9|0
1664147700000|2022-09-25 23:15:00|29598.9|29578.9|29594.9|29574.9|29603.9|29583.9|29594.9|29574.9|0
1664148000000|2022-09-25 23:20:00|29594.4|29574.4|29598.4|29578.4|29604.9|29584.9|29586.4|29566.4|0
1664148300000|2022-09-25 23:25:00|29597.9|29577.9|29612.4|29592.4|29615.4|29595.4|29596.4|29576.4|0
1664148600000|2022-09-25 23:30:00|29611.9|29591.9|29598.4|29578.4|29612.9|29592.9|29597.4|29577.4|0
1664148900000|2022-09-25 23:35:00|29597.9|29577.9|29553.4|29533.4|29597.9|29577.9|29551.4|29531.4|0
1664149200000|2022-09-25 23:40:00|29552.4|29532.4|29551.4|29531.4|29553.4|29533.4|29537.4|29517.4|0
1664149500000|2022-09-25 23:45:00|29550.9|29530.9|29573.9|29553.9|29576.4|29556.4|29550.9|29530.9|0
1664149800000|2022-09-25 23:50:00|29573.4|29553.4|29571.9|29551.9|29583.9|29563.9|29554.4|29534.4|0
1664150100000|2022-09-25 23:55:00|29572.4|29552.4|29582.9|29562.9|29586.4|29566.4|29565.4|29545.4|0
1664150400000|2022-09-26 00:00:00|29578.4|29558.4|29595.4|29575.4|29598.9|29578.9|29572.9|29552.9|0
1664150700000|2022-09-26 00:05:00|29594.9|29574.9|29625.9|29605.9|29630.4|29610.4|29580.4|29560.4|0
1664151000000|2022-09-26 00:10:00|29623.9|29603.9|29612.9|29592.9|29634.4|29614.4|29607.4|29587.4|0
1664151300000|2022-09-26 00:15:00|29611.9|29591.9|29586.4|29566.4|29622.4|29602.4|29573.9|29553.9|0
1664151600000|2022-09-26 00:20:00|29586.9|29566.9|29558.4|29538.4|29591.4|29571.4|29540.4|29520.4|0
1664151900000|2022-09-26 00:25:00|29557.9|29537.9|29557.4|29537.4|29559.4|29539.4|29542.9|29522.9|0
1664152200000|2022-09-26 00:30:00|29557.9|29537.9|29577.9|29557.9|29582.4|29562.4|29555.9|29535.9|0
1664152500000|2022-09-26 00:35:00|29576.9|29556.9|29575.4|29555.4|29588.4|29568.4|29571.9|29551.9|0
1664152800000|2022-09-26 00:40:00|29574.9|29554.9|29513.9|29493.9|29574.9|29554.9|29508.4|29488.4|0
1664153100000|2022-09-26 00:45:00|29512.4|29492.4|29500.4|29480.4|29527.4|29507.4|29497.4|29477.4|0
1664153400000|2022-09-26 00:50:00|29497.9|29477.9|29509.4|29489.4|29528.9|29508.9|29497.9|29477.9|0
1664153700000|2022-09-26 00:55:00|29511.4|29491.4|29447.9|29427.9|29514.4|29494.4|29438.9|29418.9|0
1664154000000|2022-09-26 01:00:00|29441.4|29421.4|29457.9|29437.9|29463.4|29443.4|29413.9|29393.9|0
1664154300000|2022-09-26 01:05:00|29458.9|29438.9|29472.9|29452.9|29483.4|29463.4|29455.4|29435.4|0
1664154600000|2022-09-26 01:10:00|29471.4|29451.4|29471.9|29451.9|29473.4|29453.4|29433.4|29413.4|0
1664154900000|2022-09-26 01:15:00|29472.9|29452.9|29445.4|29425.4|29484.9|29464.9|29438.9|29418.9|0
1664155200000|2022-09-26 01:20:00|29445.9|29425.9|29420.9|29400.9|29459.4|29439.4|29419.9|29399.9|0
1664155500000|2022-09-26 01:25:00|29419.4|29399.4|29413.4|29393.4|29437.4|29417.4|29410.9|29390.9|0
1664155800000|2022-09-26 01:30:00|29414.4|29394.4|29455.4|29435.4|29457.9|29437.9|29410.4|29390.4|0
1664156100000|2022-09-26 01:35:00|29457.9|29437.9|29490.4|29470.4|29490.4|29470.4|29450.4|29430.4|0
1664156400000|2022-09-26 01:40:00|29488.4|29468.4|29497.9|29477.9|29498.9|29478.9|29481.9|29461.9|0
1664156700000|2022-09-26 01:45:00|29498.4|29478.4|29484.9|29464.9|29502.4|29482.4|29477.4|29457.4|0
1664157000000|2022-09-26 01:50:00|29485.4|29465.4|29477.4|29457.4|29491.4|29471.4|29469.4|29449.4|0
1664157300000|2022-09-26 01:55:00|29477.9|29457.9|29492.4|29472.4|29492.4|29472.4|29472.4|29452.4|0
1664157600000|2022-09-26 02:00:00|29494.9|29474.9|29526.9|29506.9|29527.4|29507.4|29487.9|29467.9|0
1664157900000|2022-09-26 02:05:00|29525.9|29505.9|29508.9|29488.9|29533.4|29513.4|29508.9|29488.9|0
1664158200000|2022-09-26 02:10:00|29508.4|29488.4|29511.4|29491.4|29511.9|29491.9|29496.9|29476.9|0
1664158500000|2022-09-26 02:15:00|29511.9|29491.9|29535.4|29515.4|29545.9|29525.9|29507.4|29487.4|0
1664158800000|2022-09-26 02:20:00|29535.9|29515.9|29558.4|29538.4|29564.9|29544.9|29532.4|29512.4|0
1664159100000|2022-09-26 02:25:00|29558.9|29538.9|29553.4|29533.4|29568.9|29548.9|29551.4|29531.4|0
1664159400000|2022-09-26 02:30:00|29552.9|29532.9|29539.4|29519.4|29562.4|29542.4|29538.9|29518.9|0
1664159700000|2022-09-26 02:35:00|29536.9|29516.9|29521.4|29501.4|29541.4|29521.4|29517.9|29497.9|0
1664160000000|2022-09-26 02:40:00|29520.9|29500.9|29537.4|29517.4|29542.9|29522.9|29514.9|29494.9|0
1664160300000|2022-09-26 02:45:00|29537.9|29517.9|29510.4|29490.4|29538.9|29518.9|29508.9|29488.9|0
1664160600000|2022-09-26 02:50:00|29509.9|29489.9|29506.9|29486.9|29515.4|29495.4|29498.4|29478.4|0
1664160900000|2022-09-26 02:55:00|29507.4|29487.4|29486.9|29466.9|29515.4|29495.4|29485.4|29465.4|0
1664161200000|2022-09-26 03:00:00|29487.4|29467.4|29493.4|29473.4|29504.9|29484.9|29481.9|29461.9|0
1664161500000|2022-09-26 03:05:00|29494.9|29474.9|29514.9|29494.9|29518.9|29498.9|29488.4|29468.4|0
1664161800000|2022-09-26 03:10:00|29513.9|29493.9|29501.4|29481.4|29517.4|29497.4|29501.4|29481.4|0
1664162100000|2022-09-26 03:15:00|29496.9|29476.9|29507.4|29487.4|29513.9|29493.9|29492.4|29472.4|0
1664162400000|2022-09-26 03:20:00|29507.9|29487.9|29523.9|29503.9|29531.4|29511.4|29503.4|29483.4|0
1664162700000|2022-09-26 03:25:00|29524.4|29504.4|29499.9|29479.9|29524.4|29504.4|29498.4|29478.4|0
1664163000000|2022-09-26 03:30:00|29501.4|29481.4|29495.4|29475.4|29507.9|29487.9|29493.4|29473.4|0
1664163300000|2022-09-26 03:35:00|29493.4|29473.4|29497.9|29477.9|29505.9|29485.9|29490.9|29470.9|0
1664163600000|2022-09-26 03:40:00|29497.4|29477.4|29460.9|29440.9|29507.4|29487.4|29458.4|29438.4|0
1664163900000|2022-09-26 03:45:00|29461.4|29441.4|29466.4|29446.4|29475.9|29455.9|29459.9|29439.9|0
1664164200000|2022-09-26 03:50:00|29465.9|29445.9|29476.9|29456.9|29481.9|29461.9|29465.9|29445.9|0
1664164500000|2022-09-26 03:55:00|29476.4|29456.4|29474.4|29454.4|29484.9|29464.9|29472.4|29452.4|0
1664164800000|2022-09-26 04:00:00|29472.4|29452.4|29451.4|29431.4|29476.4|29456.4|29442.4|29422.4|0
1664165100000|2022-09-26 04:05:00|29452.9|29432.9|29456.9|29436.9|29467.9|29447.9|29451.9|29431.9|0
1664165400000|2022-09-26 04:10:00|29457.4|29437.4|29464.9|29444.9|29469.4|29449.4|29452.9|29432.9|0
1664165700000|2022-09-26 04:15:00|29463.4|29443.4|29477.4|29457.4|29490.4|29470.4|29459.9|29439.9|0
1664166000000|2022-09-26 04:20:00|29476.9|29456.9|29487.9|29467.9|29490.4|29470.4|29472.9|29452.9|0
1664166300000|2022-09-26 04:25:00|29487.4|29467.4|29479.4|29459.4|29494.4|29474.4|29478.9|29458.9|0
1664166600000|2022-09-26 04:30:00|29480.4|29460.4|29463.4|29443.4|29480.4|29460.4|29456.9|29436.9|0
1664166900000|2022-09-26 04:35:00|29462.9|29442.9|29466.4|29446.4|29471.9|29451.9|29461.4|29441.4|0
1664167200000|2022-09-26 04:40:00|29465.9|29445.9|29460.4|29440.4|29469.4|29449.4|29454.4|29434.4|0
1664167500000|2022-09-26 04:45:00|29459.9|29439.9|29446.9|29426.9|29460.9|29440.9|29434.9|29414.9|0
1664167800000|2022-09-26 04:50:00|29446.4|29426.4|29433.4|29413.4|29452.9|29432.9|29432.9|29412.9|0
1664168100000|2022-09-26 04:55:00|29432.9|29412.9|29428.4|29408.4|29437.4|29417.4|29420.4|29400.4|0
1664168400000|2022-09-26 05:00:00|29430.9|29410.9|29428.4|29408.4|29450.9|29430.9|29426.4|29406.4|0
1664168700000|2022-09-26 05:05:00|29427.9|29407.9|29427.4|29407.4|29436.9|29416.9|29413.9|29393.9|0
1664169000000|2022-09-26 05:10:00|29426.4|29406.4|29436.4|29416.4|29439.9|29419.9|29416.9|29396.9|0
1664169300000|2022-09-26 05:15:00|29436.9|29416.9|29437.9|29417.9|29444.9|29424.9|29428.4|29408.4|0
1664169600000|2022-09-26 05:20:00|29437.4|29417.4|29418.4|29398.4|29446.9|29426.9|29417.4|29397.4|0
1664169900000|2022-09-26 05:25:00|29417.9|29397.9|29388.4|29368.4|29421.4|29401.4|29382.9|29362.9|0
1664170200000|2022-09-26 05:30:00|29387.4|29367.4|29402.9|29382.9|29405.9|29385.9|29380.4|29360.4|0
1664170500000|2022-09-26 05:35:00|29402.4|29382.4|29392.4|29372.4|29404.9|29384.9|29386.4|29366.4|0
1664170800000|2022-09-26 05:40:00|29393.4|29373.4|29398.4|29378.4|29401.4|29381.4|29387.4|29367.4|0
1664171100000|2022-09-26 05:45:00|29398.9|29378.9|29414.4|29394.4|29423.9|29403.9|29393.4|29373.4|0
1664171400000|2022-09-26 05:50:00|29414.9|29394.9|29415.9|29395.9|29428.9|29408.9|29413.4|29393.4|0
1664171700000|2022-09-26 05:55:00|29414.4|29394.4|29400.9|29380.9|29421.9|29401.9|29400.9|29380.9|0
1664172000000|2022-09-26 06:00:00|29406.4|29386.4|29450.4|29430.4|29455.4|29435.4|29398.4|29378.4|0
1664172300000|2022-09-26 06:05:00|29449.4|29429.4|29430.4|29410.4|29458.4|29438.4|29430.4|29410.4|0
1664172600000|2022-09-26 06:10:00|29426.9|29406.9|29377.9|29357.9|29431.4|29411.4|29377.9|29357.9|0
1664172900000|2022-09-26 06:15:00|29377.4|29357.4|29406.4|29386.4|29410.9|29390.9|29377.4|29357.4|0
1664173200000|2022-09-26 06:20:00|29407.4|29387.4|29406.9|29386.9|29412.9|29392.9|29394.9|29374.9|0
1664173500000|2022-09-26 06:25:00|29405.9|29385.9|29402.9|29382.9|29409.9|29389.9|29392.9|29372.9|0
1664173800000|2022-09-26 06:30:00|29401.4|29381.4|29414.9|29394.9|29420.9|29400.9|29389.4|29369.4|0
1664174100000|2022-09-26 06:35:00|29413.4|29393.4|29425.4|29405.4|29433.9|29413.9|29412.4|29392.4|0
1664174400000|2022-09-26 06:40:00|29424.9|29404.9|29396.9|29376.9|29425.9|29405.9|29392.4|29372.4|0
1664174700000|2022-09-26 06:45:00|29397.4|29377.4|29419.9|29399.9|29423.4|29403.4|29390.4|29370.4|0
1664175000000|2022-09-26 06:50:00|29418.9|29398.9|29407.4|29387.4|29428.9|29408.9|29405.9|29385.9|0
1664175300000|2022-09-26 06:55:00|29404.9|29384.9|29402.4|29382.4|29420.4|29400.4|29396.4|29376.4|0
1664175600000|2022-09-26 07:00:00|29399.9|29379.9|29485.4|29465.4|29499.9|29479.9|29392.4|29372.4|0
1664175900000|2022-09-26 07:05:00|29486.4|29466.4|29540.9|29520.9|29556.4|29536.4|29475.9|29455.9|0
1664176200000|2022-09-26 07:10:00|29543.4|29523.4|29551.4|29531.4|29563.9|29543.9|29538.4|29518.4|0
1664176500000|2022-09-26 07:15:00|29547.4|29527.4|29550.4|29530.4|29562.4|29542.4|29513.9|29493.9|0
1664176800000|2022-09-26 07:20:00|29548.9|29528.9|29647.4|29627.4|29656.9|29636.9|29546.4|29526.4|0
1664177100000|2022-09-26 07:25:00|29646.4|29626.4|29635.4|29615.4|29674.9|29654.9|29623.9|29603.9|0
1664177400000|2022-09-26 07:30:00|29635.9|29615.9|29666.4|29646.4|29677.9|29657.9|29611.9|29591.9|0
1664177700000|2022-09-26 07:35:00|29665.9|29645.9|29649.4|29629.4|29669.4|29649.4|29641.9|29621.9|0
1664178000000|2022-09-26 07:40:00|29650.4|29630.4|29659.4|29639.4|29675.9|29655.9|29650.4|29630.4|0
1664178300000|2022-09-26 07:45:00|29664.9|29644.9|29616.9|29596.9|29666.9|29646.9|29611.4|29591.4|0
1664178600000|2022-09-26 07:50:00|29615.4|29595.4|29572.9|29552.9|29630.9|29610.9|29571.9|29551.9|0
1664178900000|2022-09-26 07:55:00|29572.4|29552.4|29546.4|29526.4|29592.9|29572.9|29541.4|29521.4|0
1664179200000|2022-09-26 08:00:00|29544.4|29524.4|29530.9|29510.9|29559.4|29539.4|29499.9|29479.9|0
1664179500000|2022-09-26 08:05:00|29531.4|29511.4|29516.9|29496.9|29539.9|29519.9|29503.4|29483.4|0
1664179800000|2022-09-26 08:10:00|29518.9|29498.9|29522.9|29502.9|29536.9|29516.9|29506.4|29486.4|0
1664180100000|2022-09-26 08:15:00|29521.4|29501.4|29509.9|29489.9|29530.4|29510.4|29482.4|29462.4|0
1664180400000|2022-09-26 08:20:00|29507.4|29487.4|29564.4|29544.4|29565.9|29545.9|29505.9|29485.9|0
1664180700000|2022-09-26 08:25:00|29562.4|29542.4|29595.9|29575.9|29598.9|29578.9|29557.9|29537.9|0
1664181000000|2022-09-26 08:30:00|29595.4|29575.4|29574.4|29554.4|29605.4|29585.4|29571.9|29551.9|0
1664181300000|2022-09-26 08:35:00|29574.9|29554.9|29563.4|29543.4|29581.9|29561.9|29553.4|29533.4|0
1664181600000|2022-09-26 08:40:00|29562.9|29542.9|29577.9|29557.9|29587.9|29567.9|29545.9|29525.9|0
1664181900000|2022-09-26 08:45:00|29577.4|29557.4|29573.9|29553.9|29592.9|29572.9|29561.9|29541.9|0
1664182200000|2022-09-26 08:50:00|29575.9|29555.9|29564.9|29544.9|29587.4|29567.4|29560.9|29540.9|0
1664182500000|2022-09-26 08:55:00|29565.9|29545.9|29559.9|29539.9|29570.9|29550.9|29553.4|29533.4|0
1664182800000|2022-09-26 09:00:00|29563.9|29543.9|29560.9|29540.9|29580.9|29560.9|29551.9|29531.9|0
1664183100000|2022-09-26 09:05:00|29558.4|29538.4|29523.4|29503.4|29558.4|29538.4|29521.4|29501.4|0
1664183400000|2022-09-26 09:10:00|29520.4|29500.4|29518.9|29498.9|29539.9|29519.9|29518.9|29498.9|0
1664183700000|2022-09-26 09:15:00|29518.4|29498.4|29501.9|29481.9|29521.9|29501.9|29498.4|29478.4|0
1664184000000|2022-09-26 09:20:00|29500.9|29480.9|29463.9|29443.9|29505.9|29485.9|29463.4|29443.4|0
1664184300000|2022-09-26 09:25:00|29462.4|29442.4|29447.4|29427.4|29468.9|29448.9|29438.4|29418.4|0
1664184600000|2022-09-26 09:30:00|29446.9|29426.9|29411.4|29391.4|29453.4|29433.4|29411.4|29391.4|0
1664184900000|2022-09-26 09:35:00|29411.9|29391.9|29365.9|29345.9|29421.9|29401.9|29365.9|29345.9|0
1664185200000|2022-09-26 09:40:00|29364.9|29344.9|29370.9|29350.9|29387.9|29367.9|29333.9|29313.9|0
1664185500000|2022-09-26 09:45:00|29367.4|29347.4|29379.9|29359.9|29379.9|29359.9|29351.4|29331.4|0
1664185800000|2022-09-26 09:50:00|29379.4|29359.4|29386.9|29366.9|29402.4|29382.4|29354.9|29334.9|0
1664186100000|2022-09-26 09:55:00|29387.9|29367.9|29362.4|29342.4|29387.9|29367.9|29352.9|29332.9|0
1664186400000|2022-09-26 10:00:00|29365.4|29345.4|29388.4|29368.4|29388.4|29368.4|29362.4|29342.4|0
1664186700000|2022-09-26 10:05:00|29387.9|29367.9|29369.4|29349.4|29388.9|29368.9|29363.4|29343.4|0
1664187000000|2022-09-26 10:10:00|29369.9|29349.9|29352.9|29332.9|29376.4|29356.4|29319.9|29299.9|0
1664187300000|2022-09-26 10:15:00|29354.4|29334.4|29381.4|29361.4|29394.4|29374.4|29354.4|29334.4|0
1664187600000|2022-09-26 10:20:00|29383.4|29363.4|29395.4|29375.4|29396.9|29376.9|29372.9|29352.9|0
1664187900000|2022-09-26 10:25:00|29395.9|29375.9|29420.4|29400.4|29426.9|29406.9|29388.9|29368.9|0
1664188200000|2022-09-26 10:30:00|29422.4|29402.4|29420.4|29400.4|29429.9|29409.9|29406.4|29386.4|0
1664188500000|2022-09-26 10:35:00|29420.9|29400.9|29413.4|29393.4|29422.9|29402.9|29390.4|29370.4|0
1664188800000|2022-09-26 10:40:00|29412.9|29392.9|29421.4|29401.4|29424.9|29404.9|29393.9|29373.9|0
1664189100000|2022-09-26 10:45:00|29421.9|29401.9|29440.4|29420.4|29445.9|29425.9|29417.9|29397.9|0
1664189400000|2022-09-26 10:50:00|29439.9|29419.9|29437.9|29417.9|29446.4|29426.4|29420.9|29400.9|0
1664189700000|2022-09-26 10:55:00|29438.4|29418.4|29398.4|29378.4|29451.4|29431.4|29397.9|29377.9|0
1664190000000|2022-09-26 11:00:00|29399.4|29379.4|29409.9|29389.9|29415.4|29395.4|29388.9|29368.9|0
1664190300000|2022-09-26 11:05:00|29410.4|29390.4|29383.9|29363.9|29422.4|29402.4|29381.4|29361.4|0
1664190600000|2022-09-26 11:10:00|29385.9|29365.9|29394.4|29374.4|29394.4|29374.4|29373.4|29353.4|0
1664190900000|2022-09-26 11:15:00|29392.9|29372.9|29418.4|29398.4|29425.4|29405.4|29392.4|29372.4|0
1664191200000|2022-09-26 11:20:00|29420.4|29400.4|29425.9|29405.9|29431.9|29411.9|29393.4|29373.4|0
1664191500000|2022-09-26 11:25:00|29429.9|29409.9|29432.9|29412.9|29437.4|29417.4|29413.9|29393.9|0
1664191800000|2022-09-26 11:30:00|29431.9|29411.9|29450.9|29430.9|29457.4|29437.4|29422.9|29402.9|0
1664192100000|2022-09-26 11:35:00|29451.9|29431.9|29458.4|29438.4|29464.9|29444.9|29433.9|29413.9|0
1664192400000|2022-09-26 11:40:00|29458.9|29438.9|29457.4|29437.4|29461.9|29441.9|29435.4|29415.4|0
1664192700000|2022-09-26 11:45:00|29458.4|29438.4|29444.4|29424.4|29459.9|29439.9|29438.9|29418.9|0
1664193000000|2022-09-26 11:50:00|29444.9|29424.9|29440.9|29420.9|29451.9|29431.9|29430.4|29410.4|0
1664193300000|2022-09-26 11:55:00|29440.4|29420.4|29454.4|29434.4|29461.9|29441.9|29438.4|29418.4|0
1664193600000|2022-09-26 12:00:00|29456.4|29436.4|29426.4|29406.4|29467.9|29447.9|29423.9|29403.9|0
1664193900000|2022-09-26 12:05:00|29425.9|29405.9|29405.9|29385.9|29430.9|29410.9|29397.9|29377.9|0
1664194200000|2022-09-26 12:10:00|29403.4|29383.4|29399.9|29379.9|29411.9|29391.9|29395.9|29375.9|0
1664194500000|2022-09-26 12:15:00|29398.4|29378.4|29405.9|29385.9|29413.9|29393.9|29395.4|29375.4|0
1664194800000|2022-09-26 12:20:00|29406.4|29386.4|29468.4|29448.4|29469.9|29449.9|29406.4|29386.4|0
1664195100000|2022-09-26 12:25:00|29469.4|29449.4|29492.4|29472.4|29509.9|29489.9|29466.9|29446.9|0
1664195400000|2022-09-26 12:30:00|29491.9|29471.9|29445.9|29425.9|29498.9|29478.9|29436.4|29416.4|0
1664195700000|2022-09-26 12:35:00|29450.4|29430.4|29481.4|29461.4|29488.9|29468.9|29436.9|29416.9|0
1664196000000|2022-09-26 12:40:00|29479.4|29459.4|29460.4|29440.4|29485.9|29465.9|29456.9|29436.9|0
1664196300000|2022-09-26 12:45:00|29460.9|29440.9|29526.4|29506.4|29535.9|29515.9|29460.9|29440.9|0
1664196600000|2022-09-26 12:50:00|29528.4|29508.4|29566.9|29546.9|29568.4|29548.4|29525.9|29505.9|0
1664196900000|2022-09-26 12:55:00|29566.4|29546.4|29545.9|29525.9|29566.9|29546.9|29524.4|29504.4|0
1664197200000|2022-09-26 13:00:00|29544.9|29524.9|29514.9|29494.9|29544.9|29524.9|29503.4|29483.4|0
1664197500000|2022-09-26 13:05:00|29515.9|29495.9|29480.4|29460.4|29515.9|29495.9|29480.4|29460.4|0
1664197800000|2022-09-26 13:10:00|29481.9|29461.9|29536.9|29516.9|29542.4|29522.4|29475.9|29455.9|0
1664198100000|2022-09-26 13:15:00|29535.4|29515.4|29545.9|29525.9|29545.9|29525.9|29516.9|29496.9|0
1664198400000|2022-09-26 13:20:00|29546.4|29526.4|29533.9|29513.9|29555.9|29535.9|29525.4|29505.4|0
1664198700000|2022-09-26 13:25:00|29534.4|29514.4|29476.4|29456.4|29540.9|29520.9|29476.4|29456.4|0
1664199000000|2022-09-26 13:30:00|29471.9|29451.9|29535.9|29515.9|29553.9|29533.9|29430.9|29410.9|0
1664199300000|2022-09-26 13:35:00|29537.4|29517.4|29493.9|29473.9|29561.9|29541.9|29493.9|29473.9|0
1664199600000|2022-09-26 13:40:00|29494.4|29474.4|29465.9|29445.9|29548.9|29528.9|29453.4|29433.4|0
1664199900000|2022-09-26 13:45:00|29464.9|29444.9|29525.4|29505.4|29544.4|29524.4|29462.9|29442.9|0
1664200200000|2022-09-26 13:50:00|29525.9|29505.9|29524.4|29504.4|29555.9|29535.9|29514.9|29494.9|0
1664200500000|2022-09-26 13:55:00|29522.4|29502.4|29531.9|29511.9|29560.9|29540.9|29484.9|29464.9|0
1664200800000|2022-09-26 14:00:00|29528.9|29508.9|29519.9|29499.9|29554.9|29534.9|29472.9|29452.9|0
1664201100000|2022-09-26 14:05:00|29521.4|29501.4|29470.4|29450.4|29526.4|29506.4|29465.4|29445.4|0
1664201400000|2022-09-26 14:10:00|29471.8|29451.8|29539.8|29519.8|29555.8|29535.8|29424.3|29404.3|0
1664201700000|2022-09-26 14:15:00|29542.8|29522.8|29601.3|29581.3|29625.3|29605.3|29542.8|29522.8|0
1664202000000|2022-09-26 14:20:00|29604.8|29584.8|29634.3|29614.3|29640.8|29620.8|29591.8|29571.8|0
1664202300000|2022-09-26 14:25:00|29632.3|29612.3|29622.8|29602.8|29645.3|29625.3|29593.8|29573.8|0
1664202600000|2022-09-26 14:30:00|29620.8|29600.8|29579.3|29559.3|29626.3|29606.3|29564.8|29544.8|0
1664202900000|2022-09-26 14:35:00|29576.8|29556.8|29587.3|29567.3|29598.8|29578.8|29558.3|29538.3|0
1664203200000|2022-09-26 14:40:00|29592.3|29572.3|29602.3|29582.3|29608.3|29588.3|29542.3|29522.3|0
1664203500000|2022-09-26 14:45:00|29600.8|29580.8|29533.3|29513.3|29608.3|29588.3|29494.8|29474.8|0
1664203800000|2022-09-26 14:50:00|29533.8|29513.8|29556.3|29536.3|29565.8|29545.8|29512.3|29492.3|0
1664204100000|2022-09-26 14:55:00|29553.3|29533.3|29569.8|29549.8|29585.3|29565.3|29539.3|29519.3|0
1664204400000|2022-09-26 15:00:00|29567.3|29547.3|29584.8|29564.8|29605.3|29585.3|29545.3|29525.3|0
1664204700000|2022-09-26 15:05:00|29582.3|29562.3|29482.3|29462.3|29583.3|29563.3|29478.3|29458.3|0
1664205000000|2022-09-26 15:10:00|29478.3|29458.3|29489.3|29469.3|29492.8|29472.8|29449.8|29429.8|0
1664205300000|2022-09-26 15:15:00|29490.3|29470.3|29456.3|29436.3|29502.3|29482.3|29454.3|29434.3|0
1664205600000|2022-09-26 15:20:00|29453.3|29433.3|29440.3|29420.3|29484.8|29464.8|29417.8|29397.8|0
1664205900000|2022-09-26 15:25:00|29439.3|29419.3|29398.3|29378.3|29442.3|29422.3|29393.3|29373.3|0
1664206200000|2022-09-26 15:30:00|29396.3|29376.3|29396.3|29376.3|29431.8|29411.8|29379.3|29359.3|0
1664206500000|2022-09-26 15:35:00|29392.3|29372.3|29414.3|29394.3|29432.8|29412.8|29386.3|29366.3|0
1664206800000|2022-09-26 15:40:00|29413.3|29393.3|29374.8|29354.8|29461.8|29441.8|29374.8|29354.8|0
1664207100000|2022-09-26 15:45:00|29373.3|29353.3|29429.3|29409.3|29437.8|29417.8|29356.3|29336.3|0
1664207400000|2022-09-26 15:50:00|29425.3|29405.3|29428.3|29408.3|29430.3|29410.3|29393.3|29373.3|0
1664207700000|2022-09-26 15:55:00|29430.3|29410.3|29470.3|29450.3|29493.3|29473.3|29424.3|29404.3|0
1664208000000|2022-09-26 16:00:00|29473.3|29453.3|29427.3|29407.3|29473.3|29453.3|29414.3|29394.3|0
1664208300000|2022-09-26 16:05:00|29425.3|29405.3|29429.3|29409.3|29436.3|29416.3|29407.8|29387.8|0
1664208600000|2022-09-26 16:10:00|29430.8|29410.8|29431.8|29411.8|29444.3|29424.3|29418.8|29398.8|0
1664208900000|2022-09-26 16:15:00|29430.8|29410.8|29432.8|29412.8|29451.8|29431.8|29416.3|29396.3|0
1664209200000|2022-09-26 16:20:00|29434.3|29414.3|29356.8|29336.8|29434.3|29414.3|29356.8|29336.8|0
1664209500000|2022-09-26 16:25:00|29354.3|29334.3|29325.8|29305.8|29357.8|29337.8|29312.3|29292.3|0
1664209800000|2022-09-26 16:30:00|29324.8|29304.8|29282.8|29262.8|29332.3|29312.3|29279.8|29259.8|0
1664210100000|2022-09-26 16:35:00|29281.3|29261.3|29283.3|29263.3|29317.8|29297.8|29274.3|29254.3|0
1664210400000|2022-09-26 16:40:00|29282|29262|29270|29250|29294|29274|29263|29243|0
1664210700000|2022-09-26 16:45:00|29267|29247|29325.5|29305.5|29346|29326|29267|29247|0
1664211000000|2022-09-26 16:50:00|29323.5|29303.5|29363|29343|29369.5|29349.5|29323.5|29303.5|0
1664211300000|2022-09-26 16:55:00|29364.5|29344.5|29388|29368|29410.5|29390.5|29364.5|29344.5|0
1664211600000|2022-09-26 17:00:00|29387|29367|29321|29301|29388.5|29368.5|29317.5|29297.5|0
1664211900000|2022-09-26 17:05:00|29319|29299|29295|29275|29329|29309|29286.5|29266.5|0
1664212200000|2022-09-26 17:10:00|29293|29273|29224|29204|29294.5|29274.5|29222|29202|0
1664212500000|2022-09-26 17:15:00|29225|29205|29234.5|29214.5|29254|29234|29219|29199|0
1664212800000|2022-09-26 17:20:00|29233.5|29213.5|29210|29190|29252|29232|29204|29184|0
1664213100000|2022-09-26 17:25:00|29209.5|29189.5|29218.5|29198.5|29225|29205|29171|29151|0
1664213400000|2022-09-26 17:30:00|29214.5|29194.5|29249.5|29229.5|29281|29261|29214.5|29194.5|0
1664213700000|2022-09-26 17:35:00|29249|29229|29256|29236|29279.5|29259.5|29246|29226|0
1664214000000|2022-09-26 17:40:00|29255|29235|29230.5|29210.5|29263.5|29243.5|29218|29198|0
1664214300000|2022-09-26 17:45:00|29232|29212|29255|29235|29283|29263|29230.5|29210.5|0
1664214600000|2022-09-26 17:50:00|29255.5|29235.5|29274|29254|29300|29280|29250|29230|0
1664214900000|2022-09-26 17:55:00|29270.5|29250.5|29203|29183|29270.5|29250.5|29195|29175|0
1664215200000|2022-09-26 18:00:00|29198|29178|29308|29288|29315|29295|29194|29174|0
1664215500000|2022-09-26 18:05:00|29307|29287|29319|29299|29326.5|29306.5|29292|29272|0
1664215800000|2022-09-26 18:10:00|29321|29301|29312|29292|29324|29304|29295.5|29275.5|0
1664216100000|2022-09-26 18:15:00|29311|29291|29308|29288|29328|29308|29296.5|29276.5|0
1664216400000|2022-09-26 18:20:00|29305|29285|29293.5|29273.5|29324|29304|29286|29266|0
1664216700000|2022-09-26 18:25:00|29294|29274|29224.5|29204.5|29294|29274|29224.5|29204.5|0
1664217000000|2022-09-26 18:30:00|29222.5|29202.5|29256.5|29236.5|29274.5|29254.5|29220|29200|0
1664217300000|2022-09-26 18:35:00|29259|29239|29241|29221|29264|29244|29207.5|29187.5|0
1664217600000|2022-09-26 18:40:00|29240.5|29220.5|29254.5|29234.5|29258|29238|29216.5|29196.5|0
1664217900000|2022-09-26 18:45:00|29253|29233|29368.5|29348.5|29375.5|29355.5|29242|29222|0
1664218200000|2022-09-26 18:50:00|29367|29347|29376|29356|29390.5|29370.5|29328|29308|0
1664218500000|2022-09-26 18:55:00|29376.5|29356.5|29349|29329|29387|29367|29345.5|29325.5|0
1664218800000|2022-09-26 19:00:00|29351.5|29331.5|29369|29349|29404|29384|29351.5|29331.5|0
1664219100000|2022-09-26 19:05:00|29373|29353|29405|29385|29405|29385|29333.5|29313.5|0
1664219400000|2022-09-26 19:10:00|29406|29386|29364|29344|29407|29387|29358.5|29338.5|0
1664219700000|2022-09-26 19:15:00|29363.5|29343.5|29376|29356|29402.5|29382.5|29303|29283|0
1664220000000|2022-09-26 19:20:00|29374|29354|29325.2|29305.2|29388|29368|29312.7|29292.7|0
1664220300000|2022-09-26 19:25:00|29324.7|29304.7|29343.2|29323.2|29356.7|29336.7|29307.2|29287.2|0
1664220600000|2022-09-26 19:30:00|29344.7|29324.7|29322.7|29302.7|29346.2|29326.2|29292.7|29272.7|0
1664220900000|2022-09-26 19:35:00|29321.7|29301.7|29313.7|29293.7|29379.2|29359.2|29298.2|29278.2|0
1664221200000|2022-09-26 19:40:00|29311.7|29291.7|29354.2|29334.2|29365.7|29345.7|29296.7|29276.7|0
1664221500000|2022-09-26 19:45:00|29353.7|29333.7|29386.2|29366.2|29402.7|29382.7|29337.7|29317.7|0
1664221800000|2022-09-26 19:50:00|29392.2|29372.2|29431.2|29411.2|29480.2|29460.2|29337.7|29317.7|0
1664222100000|2022-09-26 19:55:00|29425.7|29405.7|29296.7|29276.7|29425.7|29405.7|29271.7|29251.7|0
1664222400000|2022-09-26 20:00:00|29294.2|29274.2|29244.2|29224.2|29319.7|29299.7|29243.7|29223.7|0
1664222700000|2022-09-26 20:05:00|29243.7|29223.7|29252.7|29232.7|29261.7|29241.7|29237.7|29217.7|0
1664223000000|2022-09-26 20:10:00|29253.2|29233.2|29276.2|29256.2|29303.2|29283.2|29242.2|29222.2|0
1664223300000|2022-09-26 20:15:00|29270.7|29250.7|29270.7|29250.7|29289.2|29269.2|29265.7|29245.7|0
1664223600000|2022-09-26 20:20:00|29270.2|29250.2|29251.2|29231.2|29275.2|29255.2|29247.7|29227.7|0
1664223900000|2022-09-26 20:25:00|29251.7|29231.7|29267.2|29247.2|29270.7|29250.7|29245.7|29225.7|0
1664224200000|2022-09-26 20:30:00|29267.7|29247.7|29265.2|29245.2|29267.7|29247.7|29250.7|29230.7|0
1664224500000|2022-09-26 20:35:00|29265.7|29245.7|29275.7|29255.7|29281.7|29261.7|29263.2|29243.2|0
1664224800000|2022-09-26 20:40:00|29275.2|29255.2|29269.2|29249.2|29278.7|29258.7|29267.2|29247.2|0
1664225100000|2022-09-26 20:45:00|29269.7|29249.7|29284.2|29264.2|29285.7|29265.7|29269.7|29249.7|0
1664225400000|2022-09-26 20:50:00|29286.2|29266.2|29281.2|29261.2|29286.2|29266.2|29273.7|29253.7|0
1664225700000|2022-09-26 20:55:00|29280.7|29260.7|29277.7|29257.7|29289.2|29269.2|29274.2|29254.2|0
1664226000000|2022-09-26 21:00:00|29279.4|29259.4|29282.3|29262.3|29285|29265|29279.4|29259.4|0
1664226300000|2022-09-26 21:05:00|29282.8|29262.8|29285.6|29265.6|29286.5|29266.5|29282.2|29262.2|0
1664226600000|2022-09-26 21:10:00|29285.3|29265.3|29285.7|29265.7|29287.4|29267.4|29284.7|29264.7|0
1664226900000|2022-09-26 21:15:00|29284.8|29264.8|29286.2|29266.2|29286.2|29266.2|29284.8|29264.8|0
1664227200000|2022-09-26 21:20:00|29286.1|29266.1|29287.6|29267.6|29288.2|29268.2|29285.2|29265.2|0
1664227500000|2022-09-26 21:25:00|29285.2|29265.2|29286.1|29266.1|29287.7|29267.7|29283.7|29263.7|0
1664227800000|2022-09-26 21:30:00|29285.8|29265.8|29286.8|29266.8|29286.8|29266.8|29284.8|29264.8|0
1664228100000|2022-09-26 21:35:00|29286.5|29266.5|29277.6|29257.6|29286.8|29266.8|29277.6|29257.6|0
1664228400000|2022-09-26 21:40:00|29277.5|29257.5|29276.5|29256.5|29277.5|29257.5|29276.4|29256.4|0
1664228700000|2022-09-26 21:45:00|29277.6|29257.6|29273.9|29253.9|29279.1|29259.1|29271.8|29251.8|0
1664229000000|2022-09-26 21:50:00|29272.7|29252.7|29274.4|29254.4|29276.5|29256.5|29272.7|29252.7|0
1664229300000|2022-09-26 21:55:00|29275.3|29255.3|29276.8|29256.8|29281.2|29261.2|29272.4|29252.4|0
1664229600000|2022-09-26 22:00:00|29281.7|29261.7|29271.2|29251.2|29303.7|29283.7|29268.2|29248.2|0
1664229900000|2022-09-26 22:05:00|29271.7|29251.7|29272.2|29252.2|29289.7|29269.7|29267.2|29247.2|0
1664230200000|2022-09-26 22:10:00|29272.7|29252.7|29258.7|29238.7|29275.2|29255.2|29252.7|29232.7|0
1664230500000|2022-09-26 22:15:00|29256.2|29236.2|29266.7|29246.7|29270.2|29250.2|29256.2|29236.2|0
1664230800000|2022-09-26 22:20:00|29267.2|29247.2|29286.7|29266.7|29301.7|29281.7|29267.2|29247.2|0
1664231100000|2022-09-26 22:25:00|29286.2|29266.2|29291.7|29271.7|29298.2|29278.2|29281.2|29261.2|0
1664231400000|2022-09-26 22:30:00|29292.2|29272.2|29313.7|29293.7|29314.7|29294.7|29292.2|29272.2|0
1664231700000|2022-09-26 22:35:00|29311.2|29291.2|29307.2|29287.2|29315.2|29295.2|29305.7|29285.7|0
1664232000000|2022-09-26 22:40:00|29306.7|29286.7|29312.7|29292.7|29314.7|29294.7|29304.7|29284.7|0
1664232300000|2022-09-26 22:45:00|29312.2|29292.2|29312.7|29292.7|29313.7|29293.7|29305.2|29285.2|0
1664232600000|2022-09-26 22:50:00|29313.2|29293.2|29308.2|29288.2|29314.7|29294.7|29305.2|29285.2|0
1664232900000|2022-09-26 22:55:00|29307.7|29287.7|29314.7|29294.7|29318.7|29298.7|29303.7|29283.7|0
1664233200000|2022-09-26 23:00:00|29316.7|29296.7|29329.2|29309.2|29330.7|29310.7|29315.7|29295.7|0
1664233500000|2022-09-26 23:05:00|29328.7|29308.7|29327.7|29307.7|29332.2|29312.2|29322.7|29302.7|0
1664233800000|2022-09-26 23:10:00|29328.7|29308.7|29340.7|29320.7|29346.2|29326.2|29327.7|29307.7|0
1664234100000|2022-09-26 23:15:00|29340.2|29320.2|29342.7|29322.7|29353.2|29333.2|29337.7|29317.7|0
1664234400000|2022-09-26 23:20:00|29341.2|29321.2|29347.2|29327.2|29353.7|29333.7|29331.2|29311.2|0
1664234700000|2022-09-26 23:25:00|29347.7|29327.7|29348.2|29328.2|29350.2|29330.2|29342.7|29322.7|0
1664235000000|2022-09-26 23:30:00|29348.7|29328.7|29357.2|29337.2|29357.7|29337.7|29344.2|29324.2|0
1664235300000|2022-09-26 23:35:00|29357.7|29337.7|29346.7|29326.7|29358.7|29338.7|29342.2|29322.2|0
1664235600000|2022-09-26 23:40:00|29347.2|29327.2|29339.2|29319.2|29347.7|29327.7|29333.7|29313.7|0
1664235900000|2022-09-26 23:45:00|29339.7|29319.7|29345.2|29325.2|29346.2|29326.2|29333.7|29313.7|0
1664236200000|2022-09-26 23:50:00|29346.7|29326.7|29373.7|29353.7|29379.7|29359.7|29344.7|29324.7|0
1664236500000|2022-09-26 23:55:00|29374.2|29354.2|29364.7|29344.7|29381.7|29361.7|29363.2|29343.2|0
1664236800000|2022-09-27 00:00:00|29365.2|29345.2|29372.2|29352.2|29380.2|29360.2|29362.7|29342.7|0
1664237100000|2022-09-27 00:05:00|29368.2|29348.2|29384.7|29364.7|29386.7|29366.7|29365.7|29345.7|0
1664237400000|2022-09-27 00:10:00|29385.2|29365.2|29436.2|29416.2|29448.7|29428.7|29385.2|29365.2|0
1664237700000|2022-09-27 00:15:00|29433.7|29413.7|29430.7|29410.7|29449.7|29429.7|29426.2|29406.2|0
1664238000000|2022-09-27 00:20:00|29430.2|29410.2|29428.7|29408.7|29443.7|29423.7|29425.7|29405.7|0
1664238300000|2022-09-27 00:25:00|29429.2|29409.2|29428.7|29408.7|29433.7|29413.7|29422.2|29402.2|0
1664238600000|2022-09-27 00:30:00|29428.2|29408.2|29409.7|29389.7|29446.2|29426.2|29409.7|29389.7|0
1664238900000|2022-09-27 00:35:00|29411.2|29391.2|29416.7|29396.7|29427.7|29407.7|29409.2|29389.2|0
1664239200000|2022-09-27 00:40:00|29417.2|29397.2|29424.7|29404.7|29426.7|29406.7|29403.2|29383.2|0
1664239500000|2022-09-27 00:45:00|29424.2|29404.2|29475.7|29455.7|29476.7|29456.7|29416.2|29396.2|0
1664239800000|2022-09-27 00:50:00|29470.7|29450.7|29464.7|29444.7|29485.2|29465.2|29455.7|29435.7|0
1664240100000|2022-09-27 00:55:00|29463.7|29443.7|29468.7|29448.7|29468.7|29448.7|29455.2|29435.2|0
1664240400000|2022-09-27 01:00:00|29467.2|29447.2|29495.7|29475.7|29498.2|29478.2|29466.7|29446.7|0
1664240700000|2022-09-27 01:05:00|29496.7|29476.7|29482.7|29462.7|29502.2|29482.2|29480.7|29460.7|0
1664241000000|2022-09-27 01:10:00|29482.2|29462.2|29471.2|29451.2|29487.7|29467.7|29466.7|29446.7|0
1664241300000|2022-09-27 01:15:00|29471.7|29451.7|29458.7|29438.7|29471.7|29451.7|29449.7|29429.7|0
1664241600000|2022-09-27 01:20:00|29458.2|29438.2|29443.7|29423.7|29470.2|29450.2|29442.7|29422.7|0
1664241900000|2022-09-27 01:25:00|29443.2|29423.2|29463.7|29443.7|29465.7|29445.7|29441.2|29421.2|0
1664242200000|2022-09-27 01:30:00|29465.2|29445.2|29484.7|29464.7|29503.7|29483.7|29464.7|29444.7|0
1664242500000|2022-09-27 01:35:00|29483.2|29463.2|29481.2|29461.2|29493.7|29473.7|29465.7|29445.7|0
1664242800000|2022-09-27 01:40:00|29482.2|29462.2|29464.2|29444.2|29482.7|29462.7|29463.2|29443.2|0
1664243100000|2022-09-27 01:45:00|29463.2|29443.2|29466.2|29446.2|29470.7|29450.7|29450.7|29430.7|0
1664243400000|2022-09-27 01:50:00|29466.7|29446.7|29467.2|29447.2|29480.7|29460.7|29461.2|29441.2|0
1664243700000|2022-09-27 01:55:00|29468.7|29448.7|29462.7|29442.7|29480.7|29460.7|29462.7|29442.7|0
1664244000000|2022-09-27 02:00:00|29463.7|29443.7|29480.7|29460.7|29480.7|29460.7|29447.7|29427.7|0
1664244300000|2022-09-27 02:05:00|29479.7|29459.7|29459.7|29439.7|29480.7|29460.7|29457.7|29437.7|0
1664244600000|2022-09-27 02:10:00|29459.2|29439.2|29462.7|29442.7|29470.7|29450.7|29451.2|29431.2|0
1664244900000|2022-09-27 02:15:00|29460.7|29440.7|29469.7|29449.7|29478.2|29458.2|29459.7|29439.7|0
1664245200000|2022-09-27 02:20:00|29469.2|29449.2|29482.2|29462.2|29488.2|29468.2|29466.7|29446.7|0
1664245500000|2022-09-27 02:25:00|29482.7|29462.7|29493.7|29473.7|29497.7|29477.7|29479.2|29459.2|0
1664245800000|2022-09-27 02:30:00|29493.2|29473.2|29479.7|29459.7|29493.7|29473.7|29477.2|29457.2|0
1664246100000|2022-09-27 02:35:00|29480.2|29460.2|29470.7|29450.7|29480.2|29460.2|29463.7|29443.7|0
1664246400000|2022-09-27 02:40:00|29470.2|29450.2|29455.2|29435.2|29470.2|29450.2|29451.2|29431.2|0
1664246700000|2022-09-27 02:45:00|29457.2|29437.2|29463.7|29443.7|29468.2|29448.2|29446.2|29426.2|0
1664247000000|2022-09-27 02:50:00|29463.2|29443.2|29457.2|29437.2|29466.7|29446.7|29454.7|29434.7|0
1664247300000|2022-09-27 02:55:00|29457.7|29437.7|29457.2|29437.2|29462.7|29442.7|29450.2|29430.2|0
1664247600000|2022-09-27 03:00:00|29457.7|29437.7|29449.2|29429.2|29462.7|29442.7|29446.2|29426.2|0
1664247900000|2022-09-27 03:05:00|29448.7|29428.7|29437.7|29417.7|29451.7|29431.7|29435.2|29415.2|0
1664248200000|2022-09-27 03:10:00|29438.2|29418.2|29429.2|29409.2|29438.2|29418.2|29427.7|29407.7|0
1664248500000|2022-09-27 03:15:00|29428.7|29408.7|29421.2|29401.2|29441.2|29421.2|29418.7|29398.7|0
1664248800000|2022-09-27 03:20:00|29421.7|29401.7|29417.7|29397.7|29423.7|29403.7|29411.2|29391.2|0
1664249100000|2022-09-27 03:25:00|29418.2|29398.2|29437.2|29417.2|29444.2|29424.2|29416.2|29396.2|0
1664249400000|2022-09-27 03:30:00|29435.2|29415.2|29442.2|29422.2|29442.7|29422.7|29428.2|29408.2|0
1664249700000|2022-09-27 03:35:00|29442.7|29422.7|29445.7|29425.7|29448.2|29428.2|29431.2|29411.2|0
1664250000000|2022-09-27 03:40:00|29446.2|29426.2|29455.7|29435.7|29456.7|29436.7|29439.7|29419.7|0
1664250300000|2022-09-27 03:45:00|29456.2|29436.2|29469.7|29449.7|29469.7|29449.7|29448.2|29428.2|0
1664250600000|2022-09-27 03:50:00|29470.2|29450.2|29468.7|29448.7|29479.7|29459.7|29464.7|29444.7|0
1664250900000|2022-09-27 03:55:00|29469.2|29449.2|29460.2|29440.2|29469.7|29449.7|29458.2|29438.2|0
1664251200000|2022-09-27 04:00:00|29460.7|29440.7|29470.7|29450.7|29472.2|29452.2|29459.7|29439.7|0
1664251500000|2022-09-27 04:05:00|29470.2|29450.2|29467.7|29447.7|29474.7|29454.7|29462.7|29442.7|0
1664251800000|2022-09-27 04:10:00|29465.7|29445.7|29466.7|29446.7|29473.2|29453.2|29465.2|29445.2|0
1664252100000|2022-09-27 04:15:00|29467.2|29447.2|29470.7|29450.7|29473.2|29453.2|29464.7|29444.7|0
1664252400000|2022-09-27 04:20:00|29471.2|29451.2|29467.7|29447.7|29476.2|29456.2|29467.7|29447.7|0
1664252700000|2022-09-27 04:25:00|29467.2|29447.2|29475.2|29455.2|29479.7|29459.7|29467.2|29447.2|0
1664253000000|2022-09-27 04:30:00|29475.7|29455.7|29470.7|29450.7|29476.7|29456.7|29467.7|29447.7|0
1664253300000|2022-09-27 04:35:00|29470.2|29450.2|29454.2|29434.2|29470.2|29450.2|29452.2|29432.2|0
1664253600000|2022-09-27 04:40:00|29454.7|29434.7|29472.7|29452.7|29475.7|29455.7|29453.2|29433.2|0
1664253900000|2022-09-27 04:45:00|29472.2|29452.2|29462.7|29442.7|29475.2|29455.2|29462.7|29442.7|0
1664254200000|2022-09-27 04:50:00|29463.2|29443.2|29464.7|29444.7|29469.7|29449.7|29462.2|29442.2|0
1664254500000|2022-09-27 04:55:00|29464.2|29444.2|29466.2|29446.2|29467.7|29447.7|29460.7|29440.7|0
1664254800000|2022-09-27 05:00:00|29467.7|29447.7|29475.7|29455.7|29477.7|29457.7|29456.2|29436.2|0
1664255100000|2022-09-27 05:05:00|29475.2|29455.2|29470.2|29450.2|29480.7|29460.7|29467.7|29447.7|0
1664255400000|2022-09-27 05:10:00|29469.7|29449.7|29460.7|29440.7|29470.2|29450.2|29458.2|29438.2|0
1664255700000|2022-09-27 05:15:00|29461.2|29441.2|29445.2|29425.2|29462.7|29442.7|29442.7|29422.7|0
1664256000000|2022-09-27 05:20:00|29444.7|29424.7|29444.7|29424.7|29455.7|29435.7|29443.2|29423.2|0
1664256300000|2022-09-27 05:25:00|29445.2|29425.2|29464.2|29444.2|29466.7|29446.7|29441.7|29421.7|0
1664256600000|2022-09-27 05:30:00|29464.7|29444.7|29447.2|29427.2|29464.7|29444.7|29443.7|29423.7|0
1664256900000|2022-09-27 05:35:00|29446.7|29426.7|29431.7|29411.7|29448.7|29428.7|29430.7|29410.7|0
1664257200000|2022-09-27 05:40:00|29432.2|29412.2|29462.7|29442.7|29464.2|29444.2|29432.2|29412.2|0
1664257500000|2022-09-27 05:45:00|29462.2|29442.2|29457.7|29437.7|29462.2|29442.2|29451.7|29431.7|0
1664257800000|2022-09-27 05:50:00|29458.2|29438.2|29475.2|29455.2|29478.7|29458.7|29457.2|29437.2|0
1664258100000|2022-09-27 05:55:00|29475.7|29455.7|29490.7|29470.7|29493.7|29473.7|29470.7|29450.7|0
1664258400000|2022-09-27 06:00:00|29487.2|29467.2|29494.2|29474.2|29496.7|29476.7|29478.2|29458.2|0
1664258700000|2022-09-27 06:05:00|29494.7|29474.7|29485.2|29465.2|29497.7|29477.7|29484.7|29464.7|0
1664259000000|2022-09-27 06:10:00|29486.7|29466.7|29485.7|29465.7|29490.2|29470.2|29473.7|29453.7|0
1664259300000|2022-09-27 06:15:00|29486.2|29466.2|29559.2|29539.2|29566.7|29546.7|29483.7|29463.7|0
1664259600000|2022-09-27 06:20:00|29562.7|29542.7|29571.7|29551.7|29575.7|29555.7|29555.7|29535.7|0
1664259900000|2022-09-27 06:25:00|29572.7|29552.7|29565.2|29545.2|29575.7|29555.7|29547.7|29527.7|0
1664260200000|2022-09-27 06:30:00|29566.7|29546.7|29548.7|29528.7|29566.7|29546.7|29544.7|29524.7|0
1664260500000|2022-09-27 06:35:00|29551.2|29531.2|29560.2|29540.2|29562.7|29542.7|29544.7|29524.7|0
1664260800000|2022-09-27 06:40:00|29558.7|29538.7|29539.7|29519.7|29558.7|29538.7|29531.7|29511.7|0
1664261100000|2022-09-27 06:45:00|29539.2|29519.2|29520.7|29500.7|29542.7|29522.7|29515.2|29495.2|0
1664261400000|2022-09-27 06:50:00|29521.2|29501.2|29522.7|29502.7|29526.2|29506.2|29513.7|29493.7|0
1664261700000|2022-09-27 06:55:00|29523.7|29503.7|29516.2|29496.2|29524.7|29504.7|29515.7|29495.7|0
1664262000000|2022-09-27 07:00:00|29516.7|29496.7|29546.7|29526.7|29550.7|29530.7|29512.7|29492.7|0
1664262300000|2022-09-27 07:05:00|29547.2|29527.2|29528.7|29508.7|29550.7|29530.7|29516.2|29496.2|0
1664262600000|2022-09-27 07:10:00|29529.7|29509.7|29508.7|29488.7|29535.2|29515.2|29489.7|29469.7|0
1664262900000|2022-09-27 07:15:00|29509.7|29489.7|29551.2|29531.2|29558.7|29538.7|29509.2|29489.2|0
1664263200000|2022-09-27 07:20:00|29552.7|29532.7|29619.2|29599.2|29620.7|29600.7|29549.7|29529.7|0
1664263500000|2022-09-27 07:25:00|29621.7|29601.7|29666.2|29646.2|29668.7|29648.7|29613.2|29593.2|0
1664263800000|2022-09-27 07:30:00|29666.7|29646.7|29642.7|29622.7|29667.7|29647.7|29637.2|29617.2|0
1664264100000|2022-09-27 07:35:00|29642.2|29622.2|29655.2|29635.2|29663.2|29643.2|29631.7|29611.7|0
1664264400000|2022-09-27 07:40:00|29652.7|29632.7|29654.7|29634.7|29661.7|29641.7|29648.2|29628.2|0
1664264700000|2022-09-27 07:45:00|29657.2|29637.2|29662.2|29642.2|29663.2|29643.2|29644.7|29624.7|0
1664265000000|2022-09-27 07:50:00|29662.7|29642.7|29655.7|29635.7|29663.7|29643.7|29651.7|29631.7|0
1664265300000|2022-09-27 07:55:00|29656.2|29636.2|29629.2|29609.2|29658.7|29638.7|29626.7|29606.7|0
1664265600000|2022-09-27 08:00:00|29628.2|29608.2|29615.7|29595.7|29639.2|29619.2|29602.7|29582.7|0
1664265900000|2022-09-27 08:05:00|29617.2|29597.2|29602.7|29582.7|29622.7|29602.7|29595.7|29575.7|0
1664266200000|2022-09-27 08:10:00|29601.2|29581.2|29590.7|29570.7|29601.7|29581.7|29589.2|29569.2|0
1664266500000|2022-09-27 08:15:00|29590.2|29570.2|29572.2|29552.2|29602.7|29582.7|29571.7|29551.7|0
1664266800000|2022-09-27 08:20:00|29573.7|29553.7|29602.7|29582.7|29603.7|29583.7|29572.7|29552.7|0
1664267100000|2022-09-27 08:25:00|29602.2|29582.2|29591.7|29571.7|29603.2|29583.2|29582.2|29562.2|0
1664267400000|2022-09-27 08:30:00|29591.2|29571.2|29590.2|29570.2|29595.2|29575.2|29581.7|29561.7|0
1664267700000|2022-09-27 08:35:00|29589.2|29569.2|29571.2|29551.2|29589.7|29569.7|29560.7|29540.7|0
1664268000000|2022-09-27 08:40:00|29572.7|29552.7|29557.2|29537.2|29578.7|29558.7|29550.7|29530.7|0
1664268300000|2022-09-27 08:45:00|29556.7|29536.7|29558.7|29538.7|29561.2|29541.2|29536.2|29516.2|0
1664268600000|2022-09-27 08:50:00|29558.2|29538.2|29560.7|29540.7|29578.7|29558.7|29555.7|29535.7|0
1664268900000|2022-09-27 08:55:00|29557.7|29537.7|29534.7|29514.7|29560.7|29540.7|29530.7|29510.7|0
1664269200000|2022-09-27 09:00:00|29535.2|29515.2|29514.7|29494.7|29537.2|29517.2|29514.2|29494.2|0
1664269500000|2022-09-27 09:05:00|29514.2|29494.2|29476.7|29456.7|29525.2|29505.2|29475.7|29455.7|0
1664269800000|2022-09-27 09:10:00|29476.2|29456.2|29446.2|29426.2|29476.7|29456.7|29434.2|29414.2|0
1664270100000|2022-09-27 09:15:00|29445.7|29425.7|29478.2|29458.2|29479.7|29459.7|29443.7|29423.7|0
1664270400000|2022-09-27 09:20:00|29478.7|29458.7|29447.7|29427.7|29480.2|29460.2|29446.7|29426.7|0
1664270700000|2022-09-27 09:25:00|29447.2|29427.2|29440.2|29420.2|29455.7|29435.7|29438.7|29418.7|0
1664271000000|2022-09-27 09:30:00|29440.7|29420.7|29435.2|29415.2|29450.7|29430.7|29430.2|29410.2|0
1664271300000|2022-09-27 09:35:00|29436.2|29416.2|29447.7|29427.7|29456.7|29436.7|29434.7|29414.7|0
1664271600000|2022-09-27 09:40:00|29446.7|29426.7|29467.7|29447.7|29469.7|29449.7|29446.7|29426.7|0
1664271900000|2022-09-27 09:45:00|29468.2|29448.2|29464.2|29444.2|29480.7|29460.7|29461.7|29441.7|0
1664272200000|2022-09-27 09:50:00|29463.2|29443.2|29434.2|29414.2|29464.7|29444.7|29429.7|29409.7|0
1664272500000|2022-09-27 09:55:00|29434.7|29414.7|29425.7|29405.7|29437.7|29417.7|29423.7|29403.7|0
1664272800000|2022-09-27 10:00:00|29424.7|29404.7|29460.7|29440.7|29468.7|29448.7|29424.7|29404.7|0
1664273100000|2022-09-27 10:05:00|29460.2|29440.2|29441.7|29421.7|29466.7|29446.7|29440.2|29420.2|0
1664273400000|2022-09-27 10:10:00|29442.2|29422.2|29489.2|29469.2|29490.2|29470.2|29430.2|29410.2|0
1664273700000|2022-09-27 10:15:00|29491.2|29471.2|29491.7|29471.7|29511.2|29491.2|29466.7|29446.7|0
1664274000000|2022-09-27 10:20:00|29492.7|29472.7|29501.2|29481.2|29504.2|29484.2|29485.7|29465.7|0
1664274300000|2022-09-27 10:25:00|29501.7|29481.7|29546.2|29526.2|29550.7|29530.7|29501.2|29481.2|0
1664274600000|2022-09-27 10:30:00|29546.7|29526.7|29533.7|29513.7|29564.7|29544.7|29533.7|29513.7|0
1664274900000|2022-09-27 10:35:00|29535.2|29515.2|29552.2|29532.2|29567.2|29547.2|29511.2|29491.2|0
1664275200000|2022-09-27 10:40:00|29551.7|29531.7|29557.2|29537.2|29559.7|29539.7|29530.2|29510.2|0
1664275500000|2022-09-27 10:45:00|29557.7|29537.7|29578.2|29558.2|29578.2|29558.2|29532.7|29512.7|0
1664275800000|2022-09-27 10:50:00|29580.7|29560.7|29555.7|29535.7|29586.2|29566.2|29551.7|29531.7|0
1664276100000|2022-09-27 10:55:00|29555.2|29535.2|29555.7|29535.7|29570.7|29550.7|29544.2|29524.2|0
1664276400000|2022-09-27 11:00:00|29554.2|29534.2|29548.7|29528.7|29560.7|29540.7|29541.2|29521.2|0
1664276700000|2022-09-27 11:05:00|29546.7|29526.7|29554.7|29534.7|29574.7|29554.7|29534.2|29514.2|0
1664277000000|2022-09-27 11:10:00|29558.2|29538.2|29545.2|29525.2|29566.7|29546.7|29536.7|29516.7|0
1664277300000|2022-09-27 11:15:00|29540.7|29520.7|29527.2|29507.2|29550.2|29530.2|29520.7|29500.7|0
1664277600000|2022-09-27 11:20:00|29527.7|29507.7|29569.7|29549.7|29569.7|29549.7|29524.2|29504.2|0
1664277900000|2022-09-27 11:25:00|29567.2|29547.2|29555.7|29535.7|29574.7|29554.7|29548.7|29528.7|0
1664278200000|2022-09-27 11:30:00|29554.7|29534.7|29575.2|29555.2|29585.7|29565.7|29548.2|29528.2|0
1664278500000|2022-09-27 11:35:00|29573.7|29553.7|29593.7|29573.7|29598.7|29578.7|29568.7|29548.7|0
1664278800000|2022-09-27 11:40:00|29594.2|29574.2|29626.7|29606.7|29626.7|29606.7|29589.2|29569.2|0
1664279100000|2022-09-27 11:45:00|29625.7|29605.7|29624.2|29604.2|29631.2|29611.2|29616.2|29596.2|0
1664279400000|2022-09-27 11:50:00|29623.7|29603.7|29618.7|29598.7|29631.2|29611.2|29613.2|29593.2|0
1664279700000|2022-09-27 11:55:00|29618.2|29598.2|29600.2|29580.2|29628.7|29608.7|29593.2|29573.2|0
1664280000000|2022-09-27 12:00:00|29599.2|29579.2|29589.2|29569.2|29606.7|29586.7|29583.2|29563.2|0
1664280300000|2022-09-27 12:05:00|29590.2|29570.2|29597.2|29577.2|29601.7|29581.7|29582.7|29562.7|0
1664280600000|2022-09-27 12:10:00|29596.2|29576.2|29608.7|29588.7|29613.7|29593.7|29585.7|29565.7|0
1664280900000|2022-09-27 12:15:00|29609.2|29589.2|29615.7|29595.7|29634.2|29614.2|29609.2|29589.2|0
1664281200000|2022-09-27 12:20:00|29619.2|29599.2|29607.2|29587.2|29624.7|29604.7|29598.7|29578.7|0
1664281500000|2022-09-27 12:25:00|29606.7|29586.7|29597.7|29577.7|29612.7|29592.7|29583.7|29563.7|0
1664281800000|2022-09-27 12:30:00|29597.2|29577.2|29613.2|29593.2|29615.7|29595.7|29585.2|29565.2|0
1664282100000|2022-09-27 12:35:00|29616.7|29596.7|29614.7|29594.7|29625.7|29605.7|29605.7|29585.7|0
1664282400000|2022-09-27 12:40:00|29615.2|29595.2|29612.7|29592.7|29619.2|29599.2|29593.7|29573.7|0
1664282700000|2022-09-27 12:45:00|29611.2|29591.2|29628.7|29608.7|29641.7|29621.7|29610.2|29590.2|0
1664283000000|2022-09-27 12:50:00|29627.7|29607.7|29569.2|29549.2|29627.7|29607.7|29568.7|29548.7|0
1664283300000|2022-09-27 12:55:00|29569.7|29549.7|29535.7|29515.7|29574.2|29554.2|29535.7|29515.7|0
1664283600000|2022-09-27 13:00:00|29533.7|29513.7|29515.2|29495.2|29541.2|29521.2|29509.7|29489.7|0
1664283900000|2022-09-27 13:05:00|29513.7|29493.7|29524.7|29504.7|29547.2|29527.2|29494.7|29474.7|0
1664284200000|2022-09-27 13:10:00|29525.7|29505.7|29548.2|29528.2|29554.7|29534.7|29524.7|29504.7|0
1664284500000|2022-09-27 13:15:00|29547.7|29527.7|29550.7|29530.7|29567.7|29547.7|29545.2|29525.2|0
1664284800000|2022-09-27 13:20:00|29551.7|29531.7|29519.2|29499.2|29559.2|29539.2|29518.2|29498.2|0
1664285100000|2022-09-27 13:25:00|29519.7|29499.7|29504.2|29484.2|29539.7|29519.7|29504.2|29484.2|0
1664285400000|2022-09-27 13:30:00|29487.7|29467.7|29550.7|29530.7|29550.7|29530.7|29449.7|29429.7|0
1664285700000|2022-09-27 13:35:00|29552.7|29532.7|29618.7|29598.7|29624.7|29604.7|29547.7|29527.7|0
1664286000000|2022-09-27 13:40:00|29625.2|29605.2|29628.7|29608.7|29669.7|29649.7|29618.7|29598.7|0
1664286300000|2022-09-27 13:45:00|29629.2|29609.2|29548.2|29528.2|29647.2|29627.2|29545.7|29525.7|0
1664286600000|2022-09-27 13:50:00|29548.7|29528.7|29547.7|29527.7|29571.2|29551.2|29511.2|29491.2|0
1664286900000|2022-09-27 13:55:00|29550.2|29530.2|29531.2|29511.2|29550.2|29530.2|29511.7|29491.7|0
1664287200000|2022-09-27 14:00:00|29538.2|29518.2|29441.2|29421.2|29539.2|29519.2|29396.2|29376.2|0
1664287500000|2022-09-27 14:05:00|29437.2|29417.2|29380.7|29360.7|29454.2|29434.2|29352.7|29332.7|0
1664287800000|2022-09-27 14:10:00|29377.7|29357.7|29433.2|29413.2|29438.7|29418.7|29369.7|29349.7|0
1664288100000|2022-09-27 14:15:00|29431.2|29411.2|29433.7|29413.7|29452.2|29432.2|29398.7|29378.7|0
1664288400000|2022-09-27 14:20:00|29429.2|29409.2|29491.2|29471.2|29512.7|29492.7|29424.7|29404.7|0
1664288700000|2022-09-27 14:25:00|29488.7|29468.7|29425.7|29405.7|29527.7|29507.7|29425.7|29405.7|0
1664289000000|2022-09-27 14:30:00|29430.7|29410.7|29495.7|29475.7|29531.7|29511.7|29430.7|29410.7|0
1664289300000|2022-09-27 14:35:00|29492.7|29472.7|29492.7|29472.7|29559.7|29539.7|29480.7|29460.7|0
1664289600000|2022-09-27 14:40:00|29489.2|29469.2|29564.2|29544.2|29569.7|29549.7|29479.2|29459.2|0
1664289900000|2022-09-27 14:45:00|29560.7|29540.7|29581.7|29561.7|29590.7|29570.7|29541.7|29521.7|0
1664290200000|2022-09-27 14:50:00|29579.2|29559.2|29539.2|29519.2|29587.2|29567.2|29537.7|29517.7|0
1664290500000|2022-09-27 14:55:00|29538.7|29518.7|29534.7|29514.7|29553.2|29533.2|29526.2|29506.2|0
1664290800000|2022-09-27 15:00:00|29528.7|29508.7|29477.2|29457.2|29545.7|29525.7|29470.7|29450.7|0
1664291100000|2022-09-27 15:05:00|29480.7|29460.7|29539.7|29519.7|29542.7|29522.7|29470.7|29450.7|0
1664291400000|2022-09-27 15:10:00|29543.7|29523.7|29476.1|29456.1|29551.2|29531.2|29472.1|29452.1|0
1664291700000|2022-09-27 15:15:00|29475.1|29455.1|29452.1|29432.1|29492.1|29472.1|29447.1|29427.1|0
1664292000000|2022-09-27 15:20:00|29451.1|29431.1|29372.6|29352.6|29464.6|29444.6|29367.1|29347.1|0
1664292300000|2022-09-27 15:25:00|29376.6|29356.6|29303.6|29283.6|29385.1|29365.1|29278.6|29258.6|0
1664292600000|2022-09-27 15:30:00|29300.6|29280.6|29338.1|29318.1|29347.1|29327.1|29292.1|29272.1|0
1664292900000|2022-09-27 15:35:00|29339.6|29319.6|29331.6|29311.6|29351.6|29331.6|29309.1|29289.1|0
1664293200000|2022-09-27 15:40:00|29333.6|29313.6|29320.1|29300.1|29356.6|29336.6|29312.6|29292.6|0
1664293500000|2022-09-27 15:45:00|29315.6|29295.6|29300.6|29280.6|29337.1|29317.1|29292.6|29272.6|0
1664293800000|2022-09-27 15:50:00|29297.6|29277.6|29241.1|29221.1|29325.6|29305.6|29238.1|29218.1|0
1664294100000|2022-09-27 15:55:00|29243.6|29223.6|29227.1|29207.1|29272.1|29252.1|29222.6|29202.6|0
1664294400000|2022-09-27 16:00:00|29226.1|29206.1|29225.6|29205.6|29232.1|29212.1|29184.1|29164.1|0
1664294700000|2022-09-27 16:05:00|29226.1|29206.1|29163.6|29143.6|29226.1|29206.1|29154.6|29134.6|0
1664295000000|2022-09-27 16:10:00|29159.1|29139.1|29119.1|29099.1|29164.6|29144.6|29079.1|29059.1|0
1664295300000|2022-09-27 16:15:00|29119.6|29099.6|29034.1|29014.1|29119.6|29099.6|29034.1|29014.1|0
1664295600000|2022-09-27 16:20:00|29037.1|29017.1|29055.3|29035.3|29079.1|29059.1|29026.1|29006.1|0
1664295900000|2022-09-27 16:25:00|29054.3|29034.3|29091.3|29071.3|29120.3|29100.3|29054.3|29034.3|0
1664296200000|2022-09-27 16:30:00|29089.3|29069.3|29126.8|29106.8|29133.8|29113.8|29081.8|29061.8|0
1664296500000|2022-09-27 16:35:00|29128.3|29108.3|29083.3|29063.3|29139.3|29119.3|29062.3|29042.3|0
1664296800000|2022-09-27 16:40:00|29076.5|29056.5|29095.5|29075.5|29112.5|29092.5|29066.5|29046.5|0
1664297100000|2022-09-27 16:45:00|29096|29076|29122|29102|29125.5|29105.5|29080.5|29060.5|0
1664297400000|2022-09-27 16:50:00|29120.5|29100.5|29145.5|29125.5|29149|29129|29051.5|29031.5|0
1664297700000|2022-09-27 16:55:00|29146.5|29126.5|29124|29104|29149.5|29129.5|29120.5|29100.5|0
1664298000000|2022-09-27 17:00:00|29120.5|29100.5|29039.5|29019.5|29120.5|29100.5|29030.5|29010.5|0
1664298300000|2022-09-27 17:05:00|29040.5|29020.5|29063.5|29043.5|29101.5|29081.5|29038.5|29018.5|0
1664298600000|2022-09-27 17:10:00|29064|29044|29074.5|29054.5|29077|29057|29044|29024|0
1664298900000|2022-09-27 17:15:00|29075.5|29055.5|29083.5|29063.5|29095|29075|29066|29046|0
1664299200000|2022-09-27 17:20:00|29081|29061|29047.5|29027.5|29087|29067|29044.5|29024.5|0
1664299500000|2022-09-27 17:25:00|29041|29021|29046.5|29026.5|29065.5|29045.5|29023|29003|0
1664299800000|2022-09-27 17:30:00|29044.5|29024.5|29069.5|29049.5|29078.5|29058.5|29030.5|29010.5|0
1664300100000|2022-09-27 17:35:00|29072.5|29052.5|29029.5|29009.5|29077|29057|29024|29004|0
1664300400000|2022-09-27 17:40:00|29028|29008|29010|28990|29031|29011|28974.5|28954.5|0
1664300700000|2022-09-27 17:45:00|29006.5|28986.5|29016.5|28996.5|29038|29018|29006.5|28986.5|0
1664301000000|2022-09-27 17:50:00|29013.5|28993.5|28998.5|28978.5|29028|29008|28993|28973|0
1664301300000|2022-09-27 17:55:00|28995|28975|29033|29013|29033|29013|28967|28947|0
1664301600000|2022-09-27 18:00:00|29029|29009|29081|29061|29096.5|29076.5|29020|29000|0
1664301900000|2022-09-27 18:05:00|29079|29059|29067|29047|29082.5|29062.5|29054|29034|0
1664302200000|2022-09-27 18:10:00|29068|29048|29032.5|29012.5|29074|29054|29032.5|29012.5|0
1664302500000|2022-09-27 18:15:00|29029.5|29009.5|29027|29007|29054|29034|29020.5|29000.5|0
1664302800000|2022-09-27 18:20:00|29025.5|29005.5|29064.5|29044.5|29064.5|29044.5|29015.5|28995.5|0
1664303100000|2022-09-27 18:25:00|29063.5|29043.5|29077.5|29057.5|29080.5|29060.5|29050|29030|0
1664303400000|2022-09-27 18:30:00|29076.5|29056.5|29080.5|29060.5|29083|29063|29041|29021|0
1664303700000|2022-09-27 18:35:00|29080|29060|29165.5|29145.5|29170.5|29150.5|29065|29045|0
1664304000000|2022-09-27 18:40:00|29171.5|29151.5|29176.5|29156.5|29209.5|29189.5|29167|29147|0
1664304300000|2022-09-27 18:45:00|29178|29158|29249|29229|29254.5|29234.5|29153.5|29133.5|0
1664304600000|2022-09-27 18:50:00|29248.5|29228.5|29208|29188|29248.5|29228.5|29206.5|29186.5|0
1664304900000|2022-09-27 18:55:00|29204|29184|29214|29194|29229.5|29209.5|29193|29173|0
1664305200000|2022-09-27 19:00:00|29217.5|29197.5|29165|29145|29217.5|29197.5|29117|29097|0
1664305500000|2022-09-27 19:05:00|29164.5|29144.5|29182.5|29162.5|29184.5|29164.5|29136.5|29116.5|0
1664305800000|2022-09-27 19:10:00|29181.5|29161.5|29164|29144|29184|29164|29156.5|29136.5|0
1664306100000|2022-09-27 19:15:00|29165.5|29145.5|29183.5|29163.5|29184.5|29164.5|29110.5|29090.5|0
1664306400000|2022-09-27 19:20:00|29182.9|29162.9|29156.4|29136.4|29184.4|29164.4|29143.4|29123.4|0
1664306700000|2022-09-27 19:25:00|29154.9|29134.9|29136.9|29116.9|29165.4|29145.4|29113.4|29093.4|0
1664307000000|2022-09-27 19:30:00|29136.4|29116.4|29086.4|29066.4|29139.4|29119.4|29064.4|29044.4|0
1664307300000|2022-09-27 19:35:00|29085.9|29065.9|29073.9|29053.9|29111.9|29091.9|29059.9|29039.9|0
1664307600000|2022-09-27 19:40:00|29072.9|29052.9|29139.9|29119.9|29144.9|29124.9|29061.4|29041.4|0
1664307900000|2022-09-27 19:45:00|29137.9|29117.9|29126.4|29106.4|29143.4|29123.4|29094.4|29074.4|0
1664308200000|2022-09-27 19:50:00|29125.9|29105.9|29191.4|29171.4|29195.9|29175.9|29125.9|29105.9|0
1664308500000|2022-09-27 19:55:00|29186.9|29166.9|29154.4|29134.4|29205.9|29185.9|29119.9|29099.9|0
1664308800000|2022-09-27 20:00:00|29152.9|29132.9|29115.9|29095.9|29155.9|29135.9|29088.4|29068.4|0
1664309100000|2022-09-27 20:05:00|29112.4|29092.4|29165.4|29145.4|29172.4|29152.4|29112.4|29092.4|0
1664309400000|2022-09-27 20:10:00|29163.9|29143.9|29178.9|29158.9|29197.4|29177.4|29157.9|29137.9|0
1664309700000|2022-09-27 20:15:00|29175.9|29155.9|29175.9|29155.9|29185.9|29165.9|29169.9|29149.9|0
1664310000000|2022-09-27 20:20:00|29176.9|29156.9|29166.9|29146.9|29178.9|29158.9|29153.9|29133.9|0
1664310300000|2022-09-27 20:25:00|29166.4|29146.4|29174.9|29154.9|29178.9|29158.9|29163.9|29143.9|0
1664310600000|2022-09-27 20:30:00|29174.4|29154.4|29193.4|29173.4|29196.4|29176.4|29166.9|29146.9|0
1664310900000|2022-09-27 20:35:00|29192.9|29172.9|29175.9|29155.9|29200.9|29180.9|29170.9|29150.9|0
1664311200000|2022-09-27 20:40:00|29176.4|29156.4|29151.4|29131.4|29184.4|29164.4|29148.4|29128.4|0
1664311500000|2022-09-27 20:45:00|29151.9|29131.9|29177.9|29157.9|29180.4|29160.4|29147.9|29127.9|0
1664311800000|2022-09-27 20:50:00|29178.4|29158.4|29177.9|29157.9|29179.9|29159.9|29164.9|29144.9|0
1664312100000|2022-09-27 20:55:00|29178.4|29158.4|29192.9|29172.9|29196.9|29176.9|29175.9|29155.9|0
1664312400000|2022-09-27 21:00:00|29191.6|29171.6|29185.3|29165.3|29191.6|29171.6|29183.6|29163.6|0
1664312700000|2022-09-27 21:05:00|29185|29165|29184.5|29164.5|29188.2|29168.2|29180.9|29160.9|0
1664313000000|2022-09-27 21:10:00|29184.4|29164.4|29182.6|29162.6|29187.6|29167.6|29181.9|29161.9|0
1664313300000|2022-09-27 21:15:00|29183.1|29163.1|29184.7|29164.7|29186|29166|29181.9|29161.9|0
1664313600000|2022-09-27 21:20:00|29185.4|29165.4|29184.7|29164.7|29187.4|29167.4|29184.2|29164.2|0
1664313900000|2022-09-27 21:25:00|29184.4|29164.4|29182.7|29162.7|29187.7|29167.7|29182.7|29162.7|0
1664314200000|2022-09-27 21:30:00|29182.4|29162.4|29184.2|29164.2|29184.4|29164.4|29180.3|29160.3|0
1664314500000|2022-09-27 21:35:00|29184.3|29164.3|29185.8|29165.8|29187.3|29167.3|29183.7|29163.7|0
1664314800000|2022-09-27 21:40:00|29185|29165|29191|29171|29191|29171|29181.7|29161.7|0
1664315100000|2022-09-27 21:45:00|29188.1|29168.1|29184.9|29164.9|29188.4|29168.4|29178.2|29158.2|0
1664315400000|2022-09-27 21:50:00|29185.1|29165.1|29187.8|29167.8|29188.9|29168.9|29183.3|29163.3|0
1664315700000|2022-09-27 21:55:00|29188|29168|29204.1|29184.1|29204.1|29184.1|29187|29167|0
1664316000000|2022-09-27 22:00:00|29197.9|29177.9|29205.4|29185.4|29224.9|29204.9|29194.9|29174.9|0
1664316300000|2022-09-27 22:05:00|29205.9|29185.9|29196.4|29176.4|29212.9|29192.9|29191.9|29171.9|0
1664316600000|2022-09-27 22:10:00|29196.9|29176.9|29182.4|29162.4|29198.9|29178.9|29178.9|29158.9|0
1664316900000|2022-09-27 22:15:00|29181.9|29161.9|29173.9|29153.9|29194.9|29174.9|29173.4|29153.4|0
1664317200000|2022-09-27 22:20:00|29174.4|29154.4|29164.9|29144.9|29186.9|29166.9|29164.4|29144.4|0
1664317500000|2022-09-27 22:25:00|29164.4|29144.4|29169.9|29149.9|29173.4|29153.4|29164.4|29144.4|0
1664317800000|2022-09-27 22:30:00|29169.4|29149.4|29178.9|29158.9|29181.9|29161.9|29159.9|29139.9|0
1664318100000|2022-09-27 22:35:00|29179.4|29159.4|29194.4|29174.4|29196.4|29176.4|29178.9|29158.9|0
1664318400000|2022-09-27 22:40:00|29194.9|29174.9|29190.9|29170.9|29195.9|29175.9|29179.4|29159.4|0
1664318700000|2022-09-27 22:45:00|29190.4|29170.4|29185.9|29165.9|29193.4|29173.4|29180.9|29160.9|0
1664319000000|2022-09-27 22:50:00|29186.4|29166.4|29192.9|29172.9|29194.9|29174.9|29180.9|29160.9|0
1664319300000|2022-09-27 22:55:00|29192.4|29172.4|29203.9|29183.9|29205.4|29185.4|29192.4|29172.4|0
1664319600000|2022-09-27 23:00:00|29203.4|29183.4|29204.4|29184.4|29207.4|29187.4|29196.4|29176.4|0
1664319900000|2022-09-27 23:05:00|29204.9|29184.9|29209.4|29189.4|29211.4|29191.4|29198.9|29178.9|0
1664320200000|2022-09-27 23:10:00|29208.9|29188.9|29203.4|29183.4|29212.9|29192.9|29203.4|29183.4|0
1664320500000|2022-09-27 23:15:00|29203.9|29183.9|29181.9|29161.9|29205.4|29185.4|29177.4|29157.4|0
1664320800000|2022-09-27 23:20:00|29182.4|29162.4|29173.9|29153.9|29190.9|29170.9|29172.4|29152.4|0
1664321100000|2022-09-27 23:25:00|29174.4|29154.4|29183.9|29163.9|29184.4|29164.4|29173.9|29153.9|0
1664321400000|2022-09-27 23:30:00|29184.4|29164.4|29196.9|29176.9|29202.9|29182.9|29184.4|29164.4|0
1664321700000|2022-09-27 23:35:00|29197.4|29177.4|29208.4|29188.4|29214.9|29194.9|29197.4|29177.4|0
1664322000000|2022-09-27 23:40:00|29208.9|29188.9|29212.4|29192.4|29222.9|29202.9|29206.9|29186.9|0
1664322300000|2022-09-27 23:45:00|29212.9|29192.9|29205.9|29185.9|29220.4|29200.4|29203.4|29183.4|0
1664322600000|2022-09-27 23:50:00|29205.4|29185.4|29168.9|29148.9|29205.9|29185.9|29168.4|29148.4|0
1664322900000|2022-09-27 23:55:00|29169.4|29149.4|29158.4|29138.4|29181.9|29161.9|29156.9|29136.9|0
1664323200000|2022-09-28 00:00:00|29158.9|29138.9|29187.4|29167.4|29203.4|29183.4|29158.9|29138.9|0
1664323500000|2022-09-28 00:05:00|29188.4|29168.4|29197.9|29177.9|29201.9|29181.9|29180.9|29160.9|0
1664323800000|2022-09-28 00:10:00|29198.4|29178.4|29230.4|29210.4|29237.9|29217.9|29198.4|29178.4|0
1664324100000|2022-09-28 00:15:00|29231.4|29211.4|29233.4|29213.4|29240.9|29220.9|29217.9|29197.9|0
1664324400000|2022-09-28 00:20:00|29234.4|29214.4|29235.4|29215.4|29237.9|29217.9|29226.4|29206.4|0
1664324700000|2022-09-28 00:25:00|29234.9|29214.9|29205.4|29185.4|29234.9|29214.9|29201.9|29181.9|0
1664325000000|2022-09-28 00:30:00|29207.4|29187.4|29177.9|29157.9|29211.9|29191.9|29166.4|29146.4|0
1664325300000|2022-09-28 00:35:00|29180.4|29160.4|29192.4|29172.4|29194.4|29174.4|29172.9|29152.9|0
1664325600000|2022-09-28 00:40:00|29192.9|29172.9|29178.4|29158.4|29206.4|29186.4|29173.9|29153.9|0
1664325900000|2022-09-28 00:45:00|29176.9|29156.9|29152.4|29132.4|29176.9|29156.9|29150.9|29130.9|0
1664326200000|2022-09-28 00:50:00|29153.4|29133.4|29166.4|29146.4|29167.9|29147.9|29150.4|29130.4|0
1664326500000|2022-09-28 00:55:00|29167.9|29147.9|29162.9|29142.9|29176.4|29156.4|29155.9|29135.9|0
1664326800000|2022-09-28 01:00:00|29164.4|29144.4|29146.9|29126.9|29173.9|29153.9|29135.9|29115.9|0
1664327100000|2022-09-28 01:05:00|29147.9|29127.9|29195.9|29175.9|29202.4|29182.4|29142.4|29122.4|0
1664327400000|2022-09-28 01:10:00|29194.4|29174.4|29186.9|29166.9|29195.9|29175.9|29182.9|29162.9|0
1664327700000|2022-09-28 01:15:00|29183.9|29163.9|29157.9|29137.9|29188.9|29168.9|29153.9|29133.9|0
1664328000000|2022-09-28 01:20:00|29160.4|29140.4|29110.9|29090.9|29160.4|29140.4|29106.9|29086.9|0
1664328300000|2022-09-28 01:25:00|29111.9|29091.9|29059.4|29039.4|29119.9|29099.9|29045.4|29025.4|0
1664328600000|2022-09-28 01:30:00|29056.4|29036.4|29078.9|29058.9|29079.4|29059.4|29044.9|29024.9|0
1664328900000|2022-09-28 01:35:00|29077.4|29057.4|29056.4|29036.4|29079.9|29059.9|29052.9|29032.9|0
1664329200000|2022-09-28 01:40:00|29056.9|29036.9|29033.9|29013.9|29064.4|29044.4|29028.9|29008.9|0
1664329500000|2022-09-28 01:45:00|29037.4|29017.4|29010.4|28990.4|29045.9|29025.9|29010.4|28990.4|0
1664329800000|2022-09-28 01:50:00|29010.9|28990.9|29021.4|29001.4|29028.9|29008.9|29007.4|28987.4|0
1664330100000|2022-09-28 01:55:00|29023.9|29003.9|29050.9|29030.9|29050.9|29030.9|29022.9|29002.9|0
1664330400000|2022-09-28 02:00:00|29048.9|29028.9|29026.4|29006.4|29053.4|29033.4|29024.9|29004.9|0
1664330700000|2022-09-28 02:05:00|29027.4|29007.4|29017.4|28997.4|29030.9|29010.9|28987.9|28967.9|0
1664331000000|2022-09-28 02:10:00|29017.9|28997.9|28933.4|28913.4|29020.4|29000.4|28924.4|28904.4|0
1664331300000|2022-09-28 02:15:00|28932.4|28912.4|28927.9|28907.9|28952.9|28932.9|28924.9|28904.9|0
1664331600000|2022-09-28 02:20:00|28931.4|28911.4|28920.9|28900.9|28937.4|28917.4|28895.4|28875.4|0
1664331900000|2022-09-28 02:25:00|28923.4|28903.4|28944.4|28924.4|28948.9|28928.9|28914.4|28894.4|0
1664332200000|2022-09-28 02:30:00|28943.4|28923.4|28941.9|28921.9|28949.4|28929.4|28921.4|28901.4|0
1664332500000|2022-09-28 02:35:00|28940.9|28920.9|28926.9|28906.9|28942.9|28922.9|28919.9|28899.9|0
1664332800000|2022-09-28 02:40:00|28927.4|28907.4|28936.9|28916.9|28938.4|28918.4|28916.4|28896.4|0
1664333100000|2022-09-28 02:45:00|28937.9|28917.9|28936.9|28916.9|28946.9|28926.9|28930.9|28910.9|0
1664333400000|2022-09-28 02:50:00|28936.4|28916.4|28939.9|28919.9|28943.9|28923.9|28928.9|28908.9|0
1664333700000|2022-09-28 02:55:00|28940.4|28920.4|28935.4|28915.4|28940.9|28920.9|28925.4|28905.4|0
1664334000000|2022-09-28 03:00:00|28936.9|28916.9|28977.4|28957.4|28984.4|28964.4|28936.9|28916.9|0
1664334300000|2022-09-28 03:05:00|28976.9|28956.9|28989.9|28969.9|28994.9|28974.9|28971.4|28951.4|0
1664334600000|2022-09-28 03:10:00|28991.9|28971.9|28989.9|28969.9|29008.9|28988.9|28987.9|28967.9|0
1664334900000|2022-09-28 03:15:00|28989.4|28969.4|28995.9|28975.9|29000.4|28980.4|28980.4|28960.4|0
1664335200000|2022-09-28 03:20:00|28995.4|28975.4|29016.9|28996.9|29018.9|28998.9|28992.4|28972.4|0
1664335500000|2022-09-28 03:25:00|29016.4|28996.4|29009.9|28989.9|29020.9|29000.9|28990.4|28970.4|0
1664335800000|2022-09-28 03:30:00|29008.9|28988.9|28997.9|28977.9|29008.9|28988.9|28978.9|28958.9|0
1664336100000|2022-09-28 03:35:00|28997.4|28977.4|28993.4|28973.4|28999.4|28979.4|28982.9|28962.9|0
1664336400000|2022-09-28 03:40:00|28991.9|28971.9|28969.4|28949.4|28992.4|28972.4|28968.9|28948.9|0
1664336700000|2022-09-28 03:45:00|28969.9|28949.9|28973.9|28953.9|28979.9|28959.9|28964.4|28944.4|0
1664337000000|2022-09-28 03:50:00|28971.9|28951.9|28996.9|28976.9|28999.4|28979.4|28971.9|28951.9|0
1664337300000|2022-09-28 03:55:00|28997.9|28977.9|29006.9|28986.9|29012.4|28992.4|28994.9|28974.9|0
1664337600000|2022-09-28 04:00:00|29006.4|28986.4|28980.4|28960.4|29006.9|28986.9|28974.4|28954.4|0
1664337900000|2022-09-28 04:05:00|28979.4|28959.4|28985.9|28965.9|28993.9|28973.9|28978.4|28958.4|0
1664338200000|2022-09-28 04:10:00|28986.4|28966.4|28973.9|28953.9|28990.9|28970.9|28968.4|28948.4|0
1664338500000|2022-09-28 04:15:00|28974.4|28954.4|28985.9|28965.9|28987.9|28967.9|28968.9|28948.9|0
1664338800000|2022-09-28 04:20:00|28986.4|28966.4|28997.9|28977.9|29005.4|28985.4|28984.9|28964.9|0
1664339100000|2022-09-28 04:25:00|28998.4|28978.4|29013.9|28993.9|29013.9|28993.9|28997.4|28977.4|0
1664339400000|2022-09-28 04:30:00|29012.9|28992.9|29034.9|29014.9|29056.4|29036.4|29009.4|28989.4|0
1664339700000|2022-09-28 04:35:00|29034.4|29014.4|29024.4|29004.4|29038.4|29018.4|29023.9|29003.9|0
1664340000000|2022-09-28 04:40:00|29024.9|29004.9|29017.4|28997.4|29026.4|29006.4|29008.9|28988.9|0
1664340300000|2022-09-28 04:45:00|29016.9|28996.9|29003.9|28983.9|29021.9|29001.9|28999.9|28979.9|0
1664340600000|2022-09-28 04:50:00|29003.4|28983.4|29000.9|28980.9|29005.9|28985.9|28994.9|28974.9|0
1664340900000|2022-09-28 04:55:00|28999.4|28979.4|29005.9|28985.9|29007.4|28987.4|28993.9|28973.9|0
1664341200000|2022-09-28 05:00:00|29003.9|28983.9|28999.4|28979.4|29014.4|28994.4|28999.4|28979.4|0
1664341500000|2022-09-28 05:05:00|28998.9|28978.9|28969.9|28949.9|28999.4|28979.4|28966.9|28946.9|0
1664341800000|2022-09-28 05:10:00|28968.9|28948.9|28955.9|28935.9|28980.4|28960.4|28954.9|28934.9|0
1664342100000|2022-09-28 05:15:00|28956.4|28936.4|28970.9|28950.9|28979.4|28959.4|28952.4|28932.4|0
1664342400000|2022-09-28 05:20:00|28969.9|28949.9|28988.9|28968.9|28993.9|28973.9|28969.9|28949.9|0
1664342700000|2022-09-28 05:25:00|28989.4|28969.4|29006.9|28986.9|29008.9|28988.9|28989.4|28969.4|0
1664343000000|2022-09-28 05:30:00|29008.9|28988.9|28996.9|28976.9|29008.9|28988.9|28991.4|28971.4|0
1664343300000|2022-09-28 05:35:00|28995.9|28975.9|28996.4|28976.4|29003.4|28983.4|28993.4|28973.4|0
1664343600000|2022-09-28 05:40:00|28996.9|28976.9|29035.9|29015.9|29036.4|29016.4|28995.9|28975.9|0
1664343900000|2022-09-28 05:45:00|29036.4|29016.4|29024.9|29004.9|29037.4|29017.4|29018.4|28998.4|0
1664344200000|2022-09-28 05:50:00|29023.4|29003.4|29029.4|29009.4|29038.9|29018.9|29019.9|28999.9|0
1664344500000|2022-09-28 05:55:00|29029.9|29009.9|29068.9|29048.9|29068.9|29048.9|29029.4|29009.4|0
1664344800000|2022-09-28 06:00:00|29071.4|29051.4|29104.9|29084.9|29114.9|29094.9|29048.9|29028.9|0
1664345100000|2022-09-28 06:05:00|29104.4|29084.4|29083.4|29063.4|29117.4|29097.4|29078.9|29058.9|0
1664345400000|2022-09-28 06:10:00|29084.9|29064.9|29060.4|29040.4|29100.9|29080.9|29060.4|29040.4|0
1664345700000|2022-09-28 06:15:00|29058.4|29038.4|29035.4|29015.4|29066.4|29046.4|29024.4|29004.4|0
1664346000000|2022-09-28 06:20:00|29035.9|29015.9|29047.9|29027.9|29052.9|29032.9|29026.9|29006.9|0
1664346300000|2022-09-28 06:25:00|29049.4|29029.4|29066.4|29046.4|29092.9|29072.9|29045.9|29025.9|0
1664346600000|2022-09-28 06:30:00|29066.9|29046.9|29036.9|29016.9|29068.4|29048.4|29034.9|29014.9|0
1664346900000|2022-09-28 06:35:00|29037.4|29017.4|29030.9|29010.9|29041.9|29021.9|29024.9|29004.9|0
1664347200000|2022-09-28 06:40:00|29031.4|29011.4|29026.4|29006.4|29048.9|29028.9|29023.9|29003.9|0
1664347500000|2022-09-28 06:45:00|29026.9|29006.9|29013.9|28993.9|29029.9|29009.9|29000.9|28980.9|0
1664347800000|2022-09-28 06:50:00|29013.4|28993.4|29013.4|28993.4|29039.9|29019.9|29010.9|28990.9|0
1664348100000|2022-09-28 06:55:00|29011.4|28991.4|28964.9|28944.9|29019.4|28999.4|28957.9|28937.9|0
1664348400000|2022-09-28 07:00:00|28968.9|28948.9|29060.4|29040.4|29060.4|29040.4|28968.9|28948.9|0
1664348700000|2022-09-28 07:05:00|29061.9|29041.9|28980.4|28960.4|29064.4|29044.4|28973.4|28953.4|0
1664349000000|2022-09-28 07:10:00|28980.9|28960.9|28904.4|28884.4|28995.9|28975.9|28898.9|28878.9|0
1664349300000|2022-09-28 07:15:00|28901.9|28881.9|28956.9|28936.9|28964.4|28944.4|28900.9|28880.9|0
1664349600000|2022-09-28 07:20:00|28956.4|28936.4|28926.9|28906.9|28983.4|28963.4|28923.9|28903.9|0
1664349900000|2022-09-28 07:25:00|28925.9|28905.9|28948.4|28928.4|28954.4|28934.4|28913.4|28893.4|0
1664350200000|2022-09-28 07:30:00|28948.9|28928.9|28975.9|28955.9|29000.9|28980.9|28932.4|28912.4|0
1664350500000|2022-09-28 07:35:00|28977.4|28957.4|28970.4|28950.4|28986.4|28966.4|28935.4|28915.4|0
1664350800000|2022-09-28 07:40:00|28967.4|28947.4|29006.9|28986.9|29010.9|28990.9|28966.4|28946.4|0
1664351100000|2022-09-28 07:45:00|29007.4|28987.4|29004.4|28984.4|29035.9|29015.9|28987.9|28967.9|0
1664351400000|2022-09-28 07:50:00|29004.9|28984.9|29061.9|29041.9|29067.9|29047.9|28998.9|28978.9|0
1664351700000|2022-09-28 07:55:00|29062.4|29042.4|29038.9|29018.9|29071.4|29051.4|29038.9|29018.9|0
1664352000000|2022-09-28 08:00:00|29041.9|29021.9|29024.9|29004.9|29055.9|29035.9|29023.9|29003.9|0
1664352300000|2022-09-28 08:05:00|29023.9|29003.9|28999.9|28979.9|29030.9|29010.9|28998.9|28978.9|0
1664352600000|2022-09-28 08:10:00|28998.4|28978.4|29003.4|28983.4|29015.9|28995.9|28989.4|28969.4|0
1664352900000|2022-09-28 08:15:00|29005.9|28985.9|28988.9|28968.9|29011.4|28991.4|28979.4|28959.4|0
1664353200000|2022-09-28 08:20:00|28985.4|28965.4|29024.4|29004.4|29039.4|29019.4|28983.4|28963.4|0
1664353500000|2022-09-28 08:25:00|29025.4|29005.4|28974.9|28954.9|29046.9|29026.9|28964.9|28944.9|0
1664353800000|2022-09-28 08:30:00|28973.4|28953.4|28954.9|28934.9|28977.9|28957.9|28951.9|28931.9|0
1664354100000|2022-09-28 08:35:00|28955.4|28935.4|28949.4|28929.4|28985.4|28965.4|28947.9|28927.9|0
1664354400000|2022-09-28 08:40:00|28947.9|28927.9|28960.9|28940.9|28964.4|28944.4|28943.9|28923.9|0
1664354700000|2022-09-28 08:45:00|28961.9|28941.9|29000.9|28980.9|29014.4|28994.4|28953.4|28933.4|0
1664355000000|2022-09-28 08:50:00|28999.9|28979.9|29032.9|29012.9|29032.9|29012.9|28986.4|28966.4|0
1664355300000|2022-09-28 08:55:00|29033.4|29013.4|29008.4|28988.4|29041.9|29021.9|29002.9|28982.9|0
1664355600000|2022-09-28 09:00:00|29007.9|28987.9|28995.4|28975.4|29018.4|28998.4|28987.9|28967.9|0
1664355900000|2022-09-28 09:05:00|28993.9|28973.9|28920.4|28900.4|28995.4|28975.4|28916.9|28896.9|0
1664356200000|2022-09-28 09:10:00|28919.9|28899.9|28909.9|28889.9|28939.9|28919.9|28903.9|28883.9|0
1664356500000|2022-09-28 09:15:00|28909.4|28889.4|28860.9|28840.9|28909.4|28889.4|28849.9|28829.9|0
1664356800000|2022-09-28 09:20:00|28858.9|28838.9|28853.9|28833.9|28865.9|28845.9|28835.4|28815.4|0
1664357100000|2022-09-28 09:25:00|28856.9|28836.9|28876.9|28856.9|28876.9|28856.9|28844.9|28824.9|0
1664357400000|2022-09-28 09:30:00|28876.4|28856.4|28898.9|28878.9|28909.9|28889.9|28865.9|28845.9|0
1664357700000|2022-09-28 09:35:00|28896.9|28876.9|28887.4|28867.4|28897.9|28877.9|28866.9|28846.9|0
1664358000000|2022-09-28 09:40:00|28886.9|28866.9|28899.4|28879.4|28904.4|28884.4|28875.9|28855.9|0
1664358300000|2022-09-28 09:45:00|28900.4|28880.4|28893.9|28873.9|28909.4|28889.4|28889.4|28869.4|0
1664358600000|2022-09-28 09:50:00|28893.4|28873.4|28889.9|28869.9|28899.4|28879.4|28876.9|28856.9|0
1664358900000|2022-09-28 09:55:00|28888.9|28868.9|28870.9|28850.9|28891.9|28871.9|28867.4|28847.4|0
1664359200000|2022-09-28 10:00:00|28869.4|28849.4|28968.4|28948.4|29097.4|29077.4|28851.9|28831.9|0
1664359500000|2022-09-28 10:05:00|28971.9|28951.9|28999.9|28979.9|29016.4|28996.4|28884.4|28864.4|0
1664359800000|2022-09-28 10:10:00|29002.9|28982.9|29096.4|29076.4|29096.4|29076.4|28987.9|28967.9|0
1664360100000|2022-09-28 10:15:00|29091.9|29071.9|29200.4|29180.4|29200.4|29180.4|29079.4|29059.4|0
1664360400000|2022-09-28 10:20:00|29201.9|29181.9|29207.9|29187.9|29223.4|29203.4|29178.9|29158.9|0
1664360700000|2022-09-28 10:25:00|29211.4|29191.4|29146.9|29126.9|29212.9|29192.9|29089.9|29069.9|0
1664361000000|2022-09-28 10:30:00|29152.4|29132.4|29098.4|29078.4|29152.9|29132.9|29068.9|29048.9|0
1664361300000|2022-09-28 10:35:00|29097.9|29077.9|29170.9|29150.9|29179.9|29159.9|29092.9|29072.9|0
1664361600000|2022-09-28 10:40:00|29171.9|29151.9|29182.4|29162.4|29223.4|29203.4|29144.4|29124.4|0
1664361900000|2022-09-28 10:45:00|29181.4|29161.4|29133.4|29113.4|29181.9|29161.9|29091.9|29071.9|0
1664362200000|2022-09-28 10:50:00|29134.4|29114.4|29135.4|29115.4|29167.9|29147.9|29117.4|29097.4|0
1664362500000|2022-09-28 10:55:00|29134.4|29114.4|29111.4|29091.4|29167.9|29147.9|29108.9|29088.9|0
1664362800000|2022-09-28 11:00:00|29116.4|29096.4|29074.4|29054.4|29137.9|29117.9|29071.4|29051.4|0
1664363100000|2022-09-28 11:05:00|29076.9|29056.9|29037.4|29017.4|29081.4|29061.4|29019.9|28999.9|0
1664363400000|2022-09-28 11:10:00|29036.4|29016.4|28998.4|28978.4|29061.9|29041.9|28996.4|28976.4|0
1664363700000|2022-09-28 11:15:00|28996.9|28976.9|29075.9|29055.9|29077.9|29057.9|28996.9|28976.9|0
1664364000000|2022-09-28 11:20:00|29078.4|29058.4|29063.9|29043.9|29084.4|29064.4|29028.9|29008.9|0
1664364300000|2022-09-28 11:25:00|29063.4|29043.4|29052.4|29032.4|29083.4|29063.4|29045.4|29025.4|0
1664364600000|2022-09-28 11:30:00|29053.4|29033.4|29096.9|29076.9|29114.9|29094.9|29053.4|29033.4|0
1664364900000|2022-09-28 11:35:00|29094.4|29074.4|29023.4|29003.4|29102.4|29082.4|29012.4|28992.4|0
1664365200000|2022-09-28 11:40:00|29024.4|29004.4|29053.9|29033.9|29059.9|29039.9|29006.4|28986.4|0
1664365500000|2022-09-28 11:45:00|29053.4|29033.4|29055.4|29035.4|29057.4|29037.4|29017.4|28997.4|0
1664365800000|2022-09-28 11:50:00|29053.9|29033.9|29041.9|29021.9|29059.9|29039.9|29024.4|29004.4|0
1664366100000|2022-09-28 11:55:00|29042.4|29022.4|29051.4|29031.4|29051.9|29031.9|29018.4|28998.4|0
1664366400000|2022-09-28 12:00:00|29050.9|29030.9|29102.9|29082.9|29120.9|29100.9|29044.9|29024.9|0
1664366700000|2022-09-28 12:05:00|29101.4|29081.4|29090.4|29070.4|29128.9|29108.9|29089.9|29069.9|0
1664367000000|2022-09-28 12:10:00|29088.9|29068.9|29071.9|29051.9|29092.4|29072.4|29052.9|29032.9|0
1664367300000|2022-09-28 12:15:00|29072.4|29052.4|29101.9|29081.9|29111.4|29091.4|29062.9|29042.9|0
1664367600000|2022-09-28 12:20:00|29107.9|29087.9|29171.9|29151.9|29178.4|29158.4|29106.9|29086.9|0
1664367900000|2022-09-28 12:25:00|29173.4|29153.4|29172.4|29152.4|29180.4|29160.4|29149.4|29129.4|0
1664368200000|2022-09-28 12:30:00|29171.4|29151.4|29225.9|29205.9|29226.9|29206.9|29148.9|29128.9|0
1664368500000|2022-09-28 12:35:00|29226.9|29206.9|29244.4|29224.4|29244.9|29224.9|29211.9|29191.9|0
1664368800000|2022-09-28 12:40:00|29245.9|29225.9|29325.9|29305.9|29325.9|29305.9|29219.4|29199.4|0
1664369100000|2022-09-28 12:45:00|29326.9|29306.9|29296.4|29276.4|29354.4|29334.4|29296.4|29276.4|0
1664369400000|2022-09-28 12:50:00|29296.9|29276.9|29283.4|29263.4|29303.9|29283.9|29282.4|29262.4|0
1664369700000|2022-09-28 12:55:00|29285.4|29265.4|29273.9|29253.9|29286.9|29266.9|29255.4|29235.4|0
1664370000000|2022-09-28 13:00:00|29276.4|29256.4|29288.9|29268.9|29298.9|29278.9|29257.4|29237.4|0
1664370300000|2022-09-28 13:05:00|29291.4|29271.4|29211.9|29191.9|29326.4|29306.4|29209.4|29189.4|0
1664370600000|2022-09-28 13:10:00|29214.4|29194.4|29201.4|29181.4|29224.9|29204.9|29167.9|29147.9|0
1664370900000|2022-09-28 13:15:00|29205.4|29185.4|29250.9|29230.9|29256.9|29236.9|29204.4|29184.4|0
1664371200000|2022-09-28 13:20:00|29248.9|29228.9|29297.9|29277.9|29310.9|29290.9|29238.4|29218.4|0
1664371500000|2022-09-28 13:25:00|29299.4|29279.4|29261.9|29241.9|29313.9|29293.9|29261.9|29241.9|0
1664371800000|2022-09-28 13:30:00|29253.4|29233.4|29180.9|29160.9|29267.9|29247.9|29130.9|29110.9|0
1664372100000|2022-09-28 13:35:00|29175.9|29155.9|29148.9|29128.9|29217.9|29197.9|29122.4|29102.4|0
1664372400000|2022-09-28 13:40:00|29146.9|29126.9|29245.9|29225.9|29245.9|29225.9|29135.9|29115.9|0
1664372700000|2022-09-28 13:45:00|29238.9|29218.9|29215.9|29195.9|29259.9|29239.9|29180.9|29160.9|0
1664373000000|2022-09-28 13:50:00|29213.9|29193.9|29223.9|29203.9|29279.4|29259.4|29202.9|29182.9|0
1664373300000|2022-09-28 13:55:00|29225.4|29205.4|29236.4|29216.4|29275.4|29255.4|29217.9|29197.9|0
1664373600000|2022-09-28 14:00:00|29240.9|29220.9|29225.9|29205.9|29336.9|29316.9|29211.9|29191.9|0
1664373900000|2022-09-28 14:05:00|29227.9|29207.9|29145.9|29125.9|29238.9|29218.9|29145.9|29125.9|0
1664374200000|2022-09-28 14:10:00|29150.9|29130.9|29200.9|29180.9|29216.9|29196.9|29146.9|29126.9|0
1664374500000|2022-09-28 14:15:00|29204.4|29184.4|29206.9|29186.9|29219.4|29199.4|29146.4|29126.4|0
1664374800000|2022-09-28 14:20:00|29202.9|29182.9|29314.9|29294.9|29321.9|29301.9|29202.9|29182.9|0
1664375100000|2022-09-28 14:25:00|29315.9|29295.9|29365.9|29345.9|29365.9|29345.9|29286.4|29266.4|0
1664375400000|2022-09-28 14:30:00|29380.9|29360.9|29373.9|29353.9|29385.9|29365.9|29343.9|29323.9|0
1664375700000|2022-09-28 14:35:00|29378.4|29358.4|29369.9|29349.9|29427.4|29407.4|29358.9|29338.9|0
1664376000000|2022-09-28 14:40:00|29372.9|29352.9|29436.9|29416.9|29460.4|29440.4|29359.9|29339.9|0
1664376300000|2022-09-28 14:45:00|29433.4|29413.4|29462.4|29442.4|29483.9|29463.9|29428.9|29408.9|0
1664376600000|2022-09-28 14:50:00|29459.4|29439.4|29440.9|29420.9|29461.9|29441.9|29420.4|29400.4|0
1664376900000|2022-09-28 14:55:00|29441.9|29421.9|29417.4|29397.4|29449.9|29429.9|29399.9|29379.9|0
1664377200000|2022-09-28 15:00:00|29414.4|29394.4|29434.4|29414.4|29472.9|29452.9|29389.9|29369.9|0
1664377500000|2022-09-28 15:05:00|29429.9|29409.9|29394.9|29374.9|29442.9|29422.9|29392.9|29372.9|0
1664377800000|2022-09-28 15:10:00|29396.4|29376.4|29420.9|29400.9|29454.9|29434.9|29389.4|29369.4|0
1664378100000|2022-09-28 15:15:00|29424.9|29404.9|29433.9|29413.9|29454.9|29434.9|29414.9|29394.9|0
1664378400000|2022-09-28 15:20:00|29431.9|29411.9|29498.3|29478.3|29503.9|29483.9|29431.9|29411.9|0
1664378700000|2022-09-28 15:25:00|29499.8|29479.8|29443.5|29423.5|29517.3|29497.3|29436.5|29416.5|0
1664379000000|2022-09-28 15:30:00|29446.5|29426.5|29423.5|29403.5|29447.5|29427.5|29391.5|29371.5|0
1664379300000|2022-09-28 15:35:00|29427.5|29407.5|29397.5|29377.5|29452.5|29432.5|29391.5|29371.5|0
1664379600000|2022-09-28 15:40:00|29399.5|29379.5|29418|29398|29418|29398|29378.5|29358.5|0
1664379900000|2022-09-28 15:45:00|29416.5|29396.5|29450.5|29430.5|29466.5|29446.5|29396.5|29376.5|0
1664380200000|2022-09-28 15:50:00|29449.5|29429.5|29483.5|29463.5|29493.5|29473.5|29446.5|29426.5|0
1664380500000|2022-09-28 15:55:00|29485|29465|29500.5|29480.5|29514.5|29494.5|29485|29465|0
1664380800000|2022-09-28 16:00:00|29508.5|29488.5|29510.5|29490.5|29525|29505|29492|29472|0
1664381100000|2022-09-28 16:05:00|29521|29501|29516.5|29496.5|29527|29507|29498|29478|0
1664381400000|2022-09-28 16:10:00|29517.5|29497.5|29565.5|29545.5|29571.5|29551.5|29517.5|29497.5|0
1664381700000|2022-09-28 16:15:00|29565|29545|29605|29585|29606|29586|29547.5|29527.5|0
1664382000000|2022-09-28 16:20:00|29607.5|29587.5|29557|29537|29611|29591|29557|29537|0
1664382300000|2022-09-28 16:25:00|29556|29536|29536.5|29516.5|29561.5|29541.5|29530|29510|0
1664382600000|2022-09-28 16:30:00|29537|29517|29564|29544|29568.5|29548.5|29534|29514|0
1664382900000|2022-09-28 16:35:00|29561.5|29541.5|29540.5|29520.5|29565|29545|29536.5|29516.5|0
1664383200000|2022-09-28 16:40:00|29543.5|29523.5|29617.5|29597.5|29618.5|29598.5|29536.5|29516.5|0
1664383500000|2022-09-28 16:45:00|29616.5|29596.5|29597.5|29577.5|29641.5|29621.5|29590.5|29570.5|0
1664383800000|2022-09-28 16:50:00|29595.5|29575.5|29594.5|29574.5|29609|29589|29569.5|29549.5|0
1664384100000|2022-09-28 16:55:00|29595.5|29575.5|29602.5|29582.5|29607|29587|29578.5|29558.5|0
1664384400000|2022-09-28 17:00:00|29605.5|29585.5|29600|29580|29610.5|29590.5|29571|29551|0
1664384700000|2022-09-28 17:05:00|29599.5|29579.5|29668.5|29648.5|29676.5|29656.5|29599.5|29579.5|0
1664385000000|2022-09-28 17:10:00|29670|29650|29659.5|29639.5|29671|29651|29644.5|29624.5|0
1664385300000|2022-09-28 17:15:00|29660.5|29640.5|29680.5|29660.5|29683|29663|29651.5|29631.5|0
1664385600000|2022-09-28 17:20:00|29681.5|29661.5|29654.5|29634.5|29681.5|29661.5|29649.5|29629.5|0
1664385900000|2022-09-28 17:25:00|29657.5|29637.5|29621.5|29601.5|29657.5|29637.5|29614|29594|0
1664386200000|2022-09-28 17:30:00|29619.5|29599.5|29626|29606|29634.5|29614.5|29603|29583|0
1664386500000|2022-09-28 17:35:00|29625.5|29605.5|29616.5|29596.5|29629.5|29609.5|29595|29575|0
1664386800000|2022-09-28 17:40:00|29615.5|29595.5|29618.5|29598.5|29644.5|29624.5|29612|29592|0
1664387100000|2022-09-28 17:45:00|29620.5|29600.5|29580|29560|29625.5|29605.5|29571|29551|0
1664387400000|2022-09-28 17:50:00|29580.5|29560.5|29577.5|29557.5|29581|29561|29550|29530|0
1664387700000|2022-09-28 17:55:00|29577|29557|29580.5|29560.5|29591.5|29571.5|29563|29543|0
1664388000000|2022-09-28 18:00:00|29582.5|29562.5|29593.5|29573.5|29598.5|29578.5|29575.5|29555.5|0
1664388300000|2022-09-28 18:05:00|29594.5|29574.5|29611|29591|29618.5|29598.5|29591.5|29571.5|0
1664388600000|2022-09-28 18:10:00|29610.5|29590.5|29597.5|29577.5|29617|29597|29590.5|29570.5|0
1664388900000|2022-09-28 18:15:00|29597|29577|29586|29566|29607|29587|29571|29551|0
1664389200000|2022-09-28 18:20:00|29585.5|29565.5|29566|29546|29591.5|29571.5|29565.5|29545.5|0
1664389500000|2022-09-28 18:25:00|29567|29547|29584|29564|29588|29568|29550.5|29530.5|0
1664389800000|2022-09-28 18:30:00|29586.5|29566.5|29627|29607|29629|29609|29584|29564|0
1664390100000|2022-09-28 18:35:00|29626|29606|29639|29619|29647.5|29627.5|29622|29602|0
1664390400000|2022-09-28 18:40:00|29640|29620|29598|29578|29640|29620|29570|29550|0
1664390700000|2022-09-28 18:45:00|29605|29585|29607|29587|29608.5|29588.5|29583.5|29563.5|0
1664391000000|2022-09-28 18:50:00|29612.5|29592.5|29632|29612|29638.5|29618.5|29612.5|29592.5|0
1664391300000|2022-09-28 18:55:00|29627|29607|29621|29601|29637|29617|29621|29601|0
1664391600000|2022-09-28 19:00:00|29621.5|29601.5|29681|29661|29685|29665|29616|29596|0
1664391900000|2022-09-28 19:05:00|29683|29663|29715|29695|29736|29716|29673|29653|0
1664392200000|2022-09-28 19:10:00|29715.5|29695.5|29712|29692|29735|29715|29702|29682|0
1664392500000|2022-09-28 19:15:00|29712.5|29692.5|29696|29676|29724|29704|29689|29669|0
1664392800000|2022-09-28 19:20:00|29693.1|29673.1|29705.1|29685.1|29712.1|29692.1|29678.1|29658.1|0
1664393100000|2022-09-28 19:25:00|29702.1|29682.1|29722.1|29702.1|29740.6|29720.6|29702.1|29682.1|0
1664393400000|2022-09-28 19:30:00|29723.6|29703.6|29773.1|29753.1|29776.6|29756.6|29720.1|29700.1|0
1664393700000|2022-09-28 19:35:00|29772.6|29752.6|29756.1|29736.1|29777.1|29757.1|29747.6|29727.6|0
1664394000000|2022-09-28 19:40:00|29754.6|29734.6|29788.1|29768.1|29802.6|29782.6|29753.6|29733.6|0
1664394300000|2022-09-28 19:45:00|29780.6|29760.6|29802.6|29782.6|29823.1|29803.1|29780.1|29760.1|0
1664394600000|2022-09-28 19:50:00|29796.6|29776.6|29775.1|29755.1|29807.1|29787.1|29767.1|29747.1|0
1664394900000|2022-09-28 19:55:00|29768.6|29748.6|29687.1|29667.1|29781.1|29761.1|29684.1|29664.1|0
1664395200000|2022-09-28 20:00:00|29694.1|29674.1|29690.1|29670.1|29712.1|29692.1|29671.6|29651.6|0
1664395500000|2022-09-28 20:05:00|29692.1|29672.1|29708.6|29688.6|29709.1|29689.1|29680.1|29660.1|0
1664395800000|2022-09-28 20:10:00|29708.1|29688.1|29709.1|29689.1|29717.1|29697.1|29699.6|29679.6|0
1664396100000|2022-09-28 20:15:00|29706.6|29686.6|29711.6|29691.6|29714.6|29694.6|29703.6|29683.6|0
1664396400000|2022-09-28 20:20:00|29711.1|29691.1|29700.1|29680.1|29712.1|29692.1|29700.1|29680.1|0
1664396700000|2022-09-28 20:25:00|29700.6|29680.6|29697.1|29677.1|29704.6|29684.6|29695.6|29675.6|0
1664397000000|2022-09-28 20:30:00|29696.6|29676.6|29695.6|29675.6|29703.6|29683.6|29690.1|29670.1|0
1664397300000|2022-09-28 20:35:00|29695.1|29675.1|29696.1|29676.1|29700.1|29680.1|29692.6|29672.6|0
1664397600000|2022-09-28 20:40:00|29696.6|29676.6|29684.1|29664.1|29697.6|29677.6|29682.6|29662.6|0
1664397900000|2022-09-28 20:45:00|29683.6|29663.6|29679.6|29659.6|29687.6|29667.6|29676.6|29656.6|0
1664398200000|2022-09-28 20:50:00|29679.1|29659.1|29682.1|29662.1|29690.1|29670.1|29667.6|29647.6|0
1664398500000|2022-09-28 20:55:00|29682.6|29662.6|29677.1|29657.1|29685.6|29665.6|29677.1|29657.1|0
1664398800000|2022-09-28 21:00:00|29677.4|29657.4|29680.3|29660.3|29680.3|29660.3|29674.5|29654.5|0
1664399100000|2022-09-28 21:05:00|29680|29660|29677|29657|29682.1|29662.1|29677|29657|0
1664399400000|2022-09-28 21:10:00|29677.1|29657.1|29677.2|29657.2|29678.6|29658.6|29674.2|29654.2|0
1664399700000|2022-09-28 21:15:00|29677.7|29657.7|29679.2|29659.2|29679.2|29659.2|29677.7|29657.7|0
1664400000000|2022-09-28 21:20:00|29679.1|29659.1|29676.5|29656.5|29679.1|29659.1|29676.2|29656.2|0
1664400300000|2022-09-28 21:25:00|29677.4|29657.4|29677.4|29657.4|29681.2|29661.2|29675.1|29655.1|0
1664400600000|2022-09-28 21:30:00|29677.9|29657.9|29678.3|29658.3|29678.4|29658.4|29677|29657|0
1664400900000|2022-09-28 21:35:00|29678.2|29658.2|29679.8|29659.8|29681.5|29661.5|29678.2|29658.2|0
1664401200000|2022-09-28 21:40:00|29679.2|29659.2|29680.8|29660.8|29680.8|29660.8|29678.9|29658.9|0
1664401500000|2022-09-28 21:45:00|29681.2|29661.2|29700.2|29680.2|29701|29681|29680.7|29660.7|0
1664401800000|2022-09-28 21:50:00|29700.1|29680.1|29697.8|29677.8|29701.3|29681.3|29696.9|29676.9|0
1664402100000|2022-09-28 21:55:00|29697.9|29677.9|29688.3|29668.3|29698.8|29678.8|29688.3|29668.3|0
1664402400000|2022-09-28 22:00:00|29687.1|29667.1|29705.1|29685.1|29709.6|29689.6|29686.6|29666.6|0
1664402700000|2022-09-28 22:05:00|29705.6|29685.6|29711.6|29691.6|29724.1|29704.1|29704.6|29684.6|0
1664403000000|2022-09-28 22:10:00|29709.6|29689.6|29716.1|29696.1|29722.6|29702.6|29706.1|29686.1|0
1664403300000|2022-09-28 22:15:00|29716.6|29696.6|29710.1|29690.1|29717.1|29697.1|29704.6|29684.6|0
1664403600000|2022-09-28 22:20:00|29710.6|29690.6|29710.1|29690.1|29714.6|29694.6|29707.1|29687.1|0
1664403900000|2022-09-28 22:25:00|29709.6|29689.6|29719.6|29699.6|29723.6|29703.6|29707.6|29687.6|0
1664404200000|2022-09-28 22:30:00|29719.1|29699.1|29710.6|29690.6|29721.6|29701.6|29707.1|29687.1|0
1664404500000|2022-09-28 22:35:00|29711.1|29691.1|29703.6|29683.6|29713.1|29693.1|29702.1|29682.1|0
1664404800000|2022-09-28 22:40:00|29703.1|29683.1|29689.6|29669.6|29708.1|29688.1|29676.1|29656.1|0
1664405100000|2022-09-28 22:45:00|29689.1|29669.1|29655.1|29635.1|29690.1|29670.1|29652.1|29632.1|0
1664405400000|2022-09-28 22:50:00|29653.6|29633.6|29637.6|29617.6|29657.1|29637.1|29634.1|29614.1|0
1664405700000|2022-09-28 22:55:00|29638.1|29618.1|29652.1|29632.1|29652.6|29632.6|29638.1|29618.1|0
1664406000000|2022-09-28 23:00:00|29653.1|29633.1|29649.6|29629.6|29659.1|29639.1|29649.1|29629.1|0
1664406300000|2022-09-28 23:05:00|29649.1|29629.1|29662.1|29642.1|29664.1|29644.1|29646.6|29626.6|0
1664406600000|2022-09-28 23:10:00|29661.6|29641.6|29667.6|29647.6|29668.6|29648.6|29659.1|29639.1|0
1664406900000|2022-09-28 23:15:00|29667.1|29647.1|29668.1|29648.1|29670.6|29650.6|29662.1|29642.1|0
1664407200000|2022-09-28 23:20:00|29667.6|29647.6|29655.1|29635.1|29668.1|29648.1|29654.6|29634.6|0
1664407500000|2022-09-28 23:25:00|29656.1|29636.1|29666.6|29646.6|29668.1|29648.1|29652.1|29632.1|0
1664407800000|2022-09-28 23:30:00|29667.1|29647.1|29659.1|29639.1|29667.6|29647.6|29656.1|29636.1|0
1664408100000|2022-09-28 23:35:00|29659.6|29639.6|29644.6|29624.6|29660.1|29640.1|29644.1|29624.1|0
1664408400000|2022-09-28 23:40:00|29644.1|29624.1|29650.6|29630.6|29655.1|29635.1|29644.1|29624.1|0
1664408700000|2022-09-28 23:45:00|29650.1|29630.1|29665.6|29645.6|29668.1|29648.1|29646.1|29626.1|0
1664409000000|2022-09-28 23:50:00|29665.1|29645.1|29659.1|29639.1|29672.1|29652.1|29656.1|29636.1|0
1664409300000|2022-09-28 23:55:00|29659.6|29639.6|29664.1|29644.1|29672.1|29652.1|29657.1|29637.1|0
1664409600000|2022-09-29 00:00:00|29667.6|29647.6|29701.6|29681.6|29707.1|29687.1|29649.6|29629.6|0
1664409900000|2022-09-29 00:05:00|29702.6|29682.6|29696.1|29676.1|29721.1|29701.1|29696.1|29676.1|0
1664410200000|2022-09-29 00:10:00|29693.1|29673.1|29659.1|29639.1|29698.6|29678.6|29657.1|29637.1|0
1664410500000|2022-09-29 00:15:00|29660.1|29640.1|29689.1|29669.1|29689.1|29669.1|29660.1|29640.1|0
1664410800000|2022-09-29 00:20:00|29688.6|29668.6|29687.6|29667.6|29704.6|29684.6|29672.1|29652.1|0
1664411100000|2022-09-29 00:25:00|29688.1|29668.1|29708.6|29688.6|29710.6|29690.6|29684.6|29664.6|0
1664411400000|2022-09-29 00:30:00|29709.1|29689.1|29705.1|29685.1|29713.1|29693.1|29698.6|29678.6|0
1664411700000|2022-09-29 00:35:00|29704.6|29684.6|29699.6|29679.6|29709.1|29689.1|29696.1|29676.1|0
1664412000000|2022-09-29 00:40:00|29699.1|29679.1|29690.6|29670.6|29700.6|29680.6|29689.1|29669.1|0
1664412300000|2022-09-29 00:45:00|29690.1|29670.1|29670.6|29650.6|29693.6|29673.6|29663.6|29643.6|0
1664412600000|2022-09-29 00:50:00|29670.1|29650.1|29668.6|29648.6|29672.6|29652.6|29655.1|29635.1|0
1664412900000|2022-09-29 00:55:00|29668.1|29648.1|29676.1|29656.1|29681.6|29661.6|29662.6|29642.6|0
1664413200000|2022-09-29 01:00:00|29675.6|29655.6|29676.1|29656.1|29684.1|29664.1|29668.1|29648.1|0
1664413500000|2022-09-29 01:05:00|29675.1|29655.1|29684.1|29664.1|29687.1|29667.1|29667.6|29647.6|0
1664413800000|2022-09-29 01:10:00|29684.6|29664.6|29673.6|29653.6|29688.6|29668.6|29667.1|29647.1|0
1664414100000|2022-09-29 01:15:00|29674.6|29654.6|29662.6|29642.6|29682.6|29662.6|29652.6|29632.6|0
1664414400000|2022-09-29 01:20:00|29663.1|29643.1|29670.1|29650.1|29675.6|29655.6|29658.1|29638.1|0
1664414700000|2022-09-29 01:25:00|29670.6|29650.6|29671.1|29651.1|29680.6|29660.6|29667.1|29647.1|0
1664415000000|2022-09-29 01:30:00|29673.1|29653.1|29667.1|29647.1|29673.1|29653.1|29660.6|29640.6|0
1664415300000|2022-09-29 01:35:00|29668.6|29648.6|29667.1|29647.1|29682.6|29662.6|29663.6|29643.6|0
1664415600000|2022-09-29 01:40:00|29666.6|29646.6|29680.6|29660.6|29682.6|29662.6|29663.6|29643.6|0
1664415900000|2022-09-29 01:45:00|29679.6|29659.6|29683.1|29663.1|29688.6|29668.6|29676.6|29656.6|0
1664416200000|2022-09-29 01:50:00|29682.6|29662.6|29655.6|29635.6|29683.1|29663.1|29652.1|29632.1|0
1664416500000|2022-09-29 01:55:00|29656.1|29636.1|29647.6|29627.6|29658.6|29638.6|29644.6|29624.6|0
1664416800000|2022-09-29 02:00:00|29647.1|29627.1|29645.6|29625.6|29661.6|29641.6|29644.1|29624.1|0
1664417100000|2022-09-29 02:05:00|29644.6|29624.6|29616.6|29596.6|29647.6|29627.6|29614.6|29594.6|0
1664417400000|2022-09-29 02:10:00|29617.1|29597.1|29611.6|29591.6|29623.6|29603.6|29605.1|29585.1|0
1664417700000|2022-09-29 02:15:00|29611.1|29591.1|29631.6|29611.6|29633.1|29613.1|29607.1|29587.1|0
1664418000000|2022-09-29 02:20:00|29632.1|29612.1|29606.6|29586.6|29632.6|29612.6|29606.6|29586.6|0
1664418300000|2022-09-29 02:25:00|29607.6|29587.6|29609.6|29589.6|29621.6|29601.6|29600.1|29580.1|0
1664418600000|2022-09-29 02:30:00|29610.6|29590.6|29613.1|29593.1|29620.6|29600.6|29606.1|29586.1|0
1664418900000|2022-09-29 02:35:00|29614.1|29594.1|29617.1|29597.1|29620.1|29600.1|29609.1|29589.1|0
1664419200000|2022-09-29 02:40:00|29618.1|29598.1|29628.6|29608.6|29633.1|29613.1|29617.1|29597.1|0
1664419500000|2022-09-29 02:45:00|29630.6|29610.6|29634.6|29614.6|29637.1|29617.1|29625.1|29605.1|0
1664419800000|2022-09-29 02:50:00|29635.1|29615.1|29636.1|29616.1|29637.1|29617.1|29627.6|29607.6|0
1664420100000|2022-09-29 02:55:00|29636.6|29616.6|29625.6|29605.6|29638.6|29618.6|29620.1|29600.1|0
1664420400000|2022-09-29 03:00:00|29628.1|29608.1|29621.1|29601.1|29630.6|29610.6|29618.1|29598.1|0
1664420700000|2022-09-29 03:05:00|29622.6|29602.6|29638.1|29618.1|29641.1|29621.1|29621.6|29601.6|0
1664421000000|2022-09-29 03:10:00|29639.6|29619.6|29641.6|29621.6|29648.1|29628.1|29638.6|29618.6|0
1664421300000|2022-09-29 03:15:00|29641.1|29621.1|29645.6|29625.6|29647.1|29627.1|29639.6|29619.6|0
1664421600000|2022-09-29 03:20:00|29646.1|29626.1|29650.1|29630.1|29655.1|29635.1|29640.1|29620.1|0
1664421900000|2022-09-29 03:25:00|29649.1|29629.1|29649.6|29629.6|29654.6|29634.6|29646.1|29626.1|0
1664422200000|2022-09-29 03:30:00|29650.1|29630.1|29639.6|29619.6|29652.6|29632.6|29632.1|29612.1|0
1664422500000|2022-09-29 03:35:00|29639.1|29619.1|29654.6|29634.6|29655.1|29635.1|29637.1|29617.1|0
1664422800000|2022-09-29 03:40:00|29655.1|29635.1|29662.1|29642.1|29662.6|29642.6|29651.1|29631.1|0
1664423100000|2022-09-29 03:45:00|29662.6|29642.6|29670.6|29650.6|29672.6|29652.6|29658.6|29638.6|0
1664423400000|2022-09-29 03:50:00|29671.1|29651.1|29686.1|29666.1|29686.1|29666.1|29669.6|29649.6|0
1664423700000|2022-09-29 03:55:00|29686.6|29666.6|29674.6|29654.6|29687.1|29667.1|29669.1|29649.1|0
1664424000000|2022-09-29 04:00:00|29676.1|29656.1|29672.1|29652.1|29679.1|29659.1|29669.6|29649.6|0
1664424300000|2022-09-29 04:05:00|29672.6|29652.6|29670.1|29650.1|29673.1|29653.1|29667.1|29647.1|0
1664424600000|2022-09-29 04:10:00|29670.6|29650.6|29683.6|29663.6|29689.6|29669.6|29669.6|29649.6|0
1664424900000|2022-09-29 04:15:00|29684.1|29664.1|29685.6|29665.6|29686.1|29666.1|29679.1|29659.1|0
1664425200000|2022-09-29 04:20:00|29685.1|29665.1|29705.6|29685.6|29706.1|29686.1|29684.1|29664.1|0
1664425500000|2022-09-29 04:25:00|29706.1|29686.1|29706.1|29686.1|29708.1|29688.1|29698.1|29678.1|0
1664425800000|2022-09-29 04:30:00|29705.1|29685.1|29705.6|29685.6|29707.6|29687.6|29698.1|29678.1|0
1664426100000|2022-09-29 04:35:00|29705.1|29685.1|29713.6|29693.6|29714.6|29694.6|29700.6|29680.6|0
1664426400000|2022-09-29 04:40:00|29713.1|29693.1|29720.6|29700.6|29721.6|29701.6|29712.6|29692.6|0
1664426700000|2022-09-29 04:45:00|29721.1|29701.1|29713.6|29693.6|29722.1|29702.1|29712.6|29692.6|0
1664427000000|2022-09-29 04:50:00|29713.1|29693.1|29710.6|29690.6|29716.1|29696.1|29709.1|29689.1|0
1664427300000|2022-09-29 04:55:00|29711.1|29691.1|29704.6|29684.6|29711.1|29691.1|29699.6|29679.6|0
1664427600000|2022-09-29 05:00:00|29703.6|29683.6|29705.6|29685.6|29709.1|29689.1|29695.6|29675.6|0
1664427900000|2022-09-29 05:05:00|29705.1|29685.1|29713.6|29693.6|29714.1|29694.1|29697.6|29677.6|0
1664428200000|2022-09-29 05:10:00|29713.1|29693.1|29690.1|29670.1|29713.1|29693.1|29687.1|29667.1|0
1664428500000|2022-09-29 05:15:00|29688.6|29668.6|29693.6|29673.6|29696.6|29676.6|29678.1|29658.1|0
1664428800000|2022-09-29 05:20:00|29694.1|29674.1|29700.1|29680.1|29703.1|29683.1|29693.1|29673.1|0
1664429100000|2022-09-29 05:25:00|29700.6|29680.6|29699.6|29679.6|29701.6|29681.6|29692.6|29672.6|0
1664429400000|2022-09-29 05:30:00|29699.1|29679.1|29663.6|29643.6|29707.1|29687.1|29660.1|29640.1|0
1664429700000|2022-09-29 05:35:00|29663.1|29643.1|29652.6|29632.6|29670.6|29650.6|29645.1|29625.1|0
1664430000000|2022-09-29 05:40:00|29653.1|29633.1|29609.6|29589.6|29654.6|29634.6|29606.6|29586.6|0
1664430300000|2022-09-29 05:45:00|29609.1|29589.1|29624.6|29604.6|29625.1|29605.1|29592.1|29572.1|0
1664430600000|2022-09-29 05:50:00|29625.1|29605.1|29626.1|29606.1|29632.6|29612.6|29615.1|29595.1|0
1664430900000|2022-09-29 05:55:00|29625.6|29605.6|29633.6|29613.6|29633.6|29613.6|29603.6|29583.6|0
1664431200000|2022-09-29 06:00:00|29631.6|29611.6|29590.1|29570.1|29631.6|29611.6|29568.1|29548.1|0
1664431500000|2022-09-29 06:05:00|29589.1|29569.1|29550.1|29530.1|29589.6|29569.6|29545.6|29525.6|0
1664431800000|2022-09-29 06:10:00|29553.1|29533.1|29483.6|29463.6|29553.6|29533.6|29475.6|29455.6|0
1664432100000|2022-09-29 06:15:00|29484.6|29464.6|29473.6|29453.6|29497.6|29477.6|29471.6|29451.6|0
1664432400000|2022-09-29 06:20:00|29474.1|29454.1|29509.1|29489.1|29514.1|29494.1|29456.1|29436.1|0
1664432700000|2022-09-29 06:25:00|29508.6|29488.6|29502.6|29482.6|29521.6|29501.6|29502.6|29482.6|0
1664433000000|2022-09-29 06:30:00|29501.6|29481.6|29492.6|29472.6|29513.6|29493.6|29481.1|29461.1|0
1664433300000|2022-09-29 06:35:00|29492.1|29472.1|29532.6|29512.6|29532.6|29512.6|29488.1|29468.1|0
1664433600000|2022-09-29 06:40:00|29531.6|29511.6|29558.1|29538.1|29571.1|29551.1|29524.6|29504.6|0
1664433900000|2022-09-29 06:45:00|29559.1|29539.1|29534.6|29514.6|29566.6|29546.6|29530.6|29510.6|0
1664434200000|2022-09-29 06:50:00|29534.1|29514.1|29541.6|29521.6|29550.1|29530.1|29529.6|29509.6|0
1664434500000|2022-09-29 06:55:00|29541.1|29521.1|29534.1|29514.1|29542.6|29522.6|29522.6|29502.6|0
1664434800000|2022-09-29 07:00:00|29549.6|29529.6|29456.6|29436.6|29551.1|29531.1|29444.6|29424.6|0
1664435100000|2022-09-29 07:05:00|29453.6|29433.6|29439.1|29419.1|29453.6|29433.6|29414.1|29394.1|0
1664435400000|2022-09-29 07:10:00|29441.6|29421.6|29427.6|29407.6|29446.6|29426.6|29410.1|29390.1|0
1664435700000|2022-09-29 07:15:00|29431.1|29411.1|29402.6|29382.6|29431.1|29411.1|29399.1|29379.1|0
1664436000000|2022-09-29 07:20:00|29400.6|29380.6|29380.6|29360.6|29400.6|29380.6|29353.6|29333.6|0
1664436300000|2022-09-29 07:25:00|29381.6|29361.6|29384.6|29364.6|29392.1|29372.1|29348.6|29328.6|0
1664436600000|2022-09-29 07:30:00|29381.6|29361.6|29340.1|29320.1|29381.6|29361.6|29328.1|29308.1|0
1664436900000|2022-09-29 07:35:00|29341.6|29321.6|29338.1|29318.1|29344.1|29324.1|29317.1|29297.1|0
1664437200000|2022-09-29 07:40:00|29334.6|29314.6|29333.6|29313.6|29353.6|29333.6|29331.6|29311.6|0
1664437500000|2022-09-29 07:45:00|29330.6|29310.6|29328.6|29308.6|29331.1|29311.1|29309.1|29289.1|0
1664437800000|2022-09-29 07:50:00|29328.1|29308.1|29294.6|29274.6|29336.6|29316.6|29287.1|29267.1|0
1664438100000|2022-09-29 07:55:00|29294.1|29274.1|29340.1|29320.1|29357.1|29337.1|29290.1|29270.1|0
1664438400000|2022-09-29 08:00:00|29340.6|29320.6|29370.6|29350.6|29374.1|29354.1|29305.6|29285.6|0
1664438700000|2022-09-29 08:05:00|29372.6|29352.6|29408.1|29388.1|29412.1|29392.1|29371.6|29351.6|0
1664439000000|2022-09-29 08:10:00|29407.1|29387.1|29383.1|29363.1|29407.1|29387.1|29376.1|29356.1|0
1664439300000|2022-09-29 08:15:00|29382.6|29362.6|29408.6|29388.6|29411.1|29391.1|29365.6|29345.6|0
1664439600000|2022-09-29 08:20:00|29400.6|29380.6|29370.1|29350.1|29409.1|29389.1|29369.1|29349.1|0
1664439900000|2022-09-29 08:25:00|29369.6|29349.6|29368.1|29348.1|29389.1|29369.1|29359.6|29339.6|0
1664440200000|2022-09-29 08:30:00|29369.6|29349.6|29391.1|29371.1|29398.1|29378.1|29362.1|29342.1|0
1664440500000|2022-09-29 08:35:00|29392.6|29372.6|29345.1|29325.1|29395.6|29375.6|29337.6|29317.6|0
1664440800000|2022-09-29 08:40:00|29347.1|29327.1|29398.1|29378.1|29408.6|29388.6|29344.1|29324.1|0
1664441100000|2022-09-29 08:45:00|29398.6|29378.6|29383.6|29363.6|29406.6|29386.6|29374.1|29354.1|0
1664441400000|2022-09-29 08:50:00|29383.1|29363.1|29374.6|29354.6|29388.1|29368.1|29360.6|29340.6|0
1664441700000|2022-09-29 08:55:00|29372.1|29352.1|29370.6|29350.6|29376.6|29356.6|29354.6|29334.6|0
1664442000000|2022-09-29 09:00:00|29371.1|29351.1|29411.6|29391.6|29417.6|29397.6|29360.1|29340.1|0
1664442300000|2022-09-29 09:05:00|29411.1|29391.1|29446.1|29426.1|29452.6|29432.6|29400.6|29380.6|0
1664442600000|2022-09-29 09:10:00|29449.6|29429.6|29461.1|29441.1|29479.1|29459.1|29434.1|29414.1|0
1664442900000|2022-09-29 09:15:00|29462.1|29442.1|29442.1|29422.1|29488.1|29468.1|29432.6|29412.6|0
1664443200000|2022-09-29 09:20:00|29443.1|29423.1|29455.6|29435.6|29465.1|29445.1|29429.1|29409.1|0
1664443500000|2022-09-29 09:25:00|29455.1|29435.1|29444.1|29424.1|29466.1|29446.1|29443.6|29423.6|0
1664443800000|2022-09-29 09:30:00|29447.6|29427.6|29454.6|29434.6|29463.1|29443.1|29441.6|29421.6|0
1664444100000|2022-09-29 09:35:00|29450.6|29430.6|29449.1|29429.1|29463.6|29443.6|29448.1|29428.1|0
1664444400000|2022-09-29 09:40:00|29454.1|29434.1|29521.6|29501.6|29524.6|29504.6|29444.1|29424.1|0
1664444700000|2022-09-29 09:45:00|29524.1|29504.1|29517.1|29497.1|29529.6|29509.6|29499.6|29479.6|0
1664445000000|2022-09-29 09:50:00|29519.1|29499.1|29500.6|29480.6|29521.1|29501.1|29486.1|29466.1|0
1664445300000|2022-09-29 09:55:00|29499.6|29479.6|29492.6|29472.6|29499.6|29479.6|29474.6|29454.6|0
1664445600000|2022-09-29 10:00:00|29496.1|29476.1|29431.1|29411.1|29498.6|29478.6|29426.1|29406.1|0
1664445900000|2022-09-29 10:05:00|29432.1|29412.1|29448.1|29428.1|29452.1|29432.1|29420.1|29400.1|0
1664446200000|2022-09-29 10:10:00|29447.1|29427.1|29449.6|29429.6|29458.6|29438.6|29436.6|29416.6|0
1664446500000|2022-09-29 10:15:00|29450.1|29430.1|29469.6|29449.6|29472.1|29452.1|29449.6|29429.6|0
1664446800000|2022-09-29 10:20:00|29470.1|29450.1|29476.1|29456.1|29479.6|29459.6|29455.6|29435.6|0
1664447100000|2022-09-29 10:25:00|29475.6|29455.6|29440.1|29420.1|29475.6|29455.6|29434.1|29414.1|0
1664447400000|2022-09-29 10:30:00|29440.6|29420.6|29457.1|29437.1|29460.1|29440.1|29431.1|29411.1|0
1664447700000|2022-09-29 10:35:00|29458.6|29438.6|29458.1|29438.1|29469.1|29449.1|29445.6|29425.6|0
1664448000000|2022-09-29 10:40:00|29458.6|29438.6|29466.1|29446.1|29477.1|29457.1|29451.6|29431.6|0
1664448300000|2022-09-29 10:45:00|29465.1|29445.1|29497.1|29477.1|29498.1|29478.1|29465.1|29445.1|0
1664448600000|2022-09-29 10:50:00|29497.6|29477.6|29508.6|29488.6|29514.1|29494.1|29486.1|29466.1|0
1664448900000|2022-09-29 10:55:00|29508.1|29488.1|29472.6|29452.6|29519.1|29499.1|29471.6|29451.6|0
1664449200000|2022-09-29 11:00:00|29475.1|29455.1|29485.6|29465.6|29501.6|29481.6|29474.1|29454.1|0
1664449500000|2022-09-29 11:05:00|29483.1|29463.1|29500.1|29480.1|29507.6|29487.6|29481.6|29461.6|0
1664449800000|2022-09-29 11:10:00|29501.1|29481.1|29528.1|29508.1|29529.6|29509.6|29487.1|29467.1|0
1664450100000|2022-09-29 11:15:00|29528.6|29508.6|29566.1|29546.1|29567.6|29547.6|29528.6|29508.6|0
1664450400000|2022-09-29 11:20:00|29565.6|29545.6|29549.1|29529.1|29570.1|29550.1|29544.6|29524.6|0
1664450700000|2022-09-29 11:25:00|29549.6|29529.6|29560.6|29540.6|29563.1|29543.1|29545.6|29525.6|0
1664451000000|2022-09-29 11:30:00|29561.1|29541.1|29553.6|29533.6|29572.6|29552.6|29548.1|29528.1|0
1664451300000|2022-09-29 11:35:00|29551.1|29531.1|29515.6|29495.6|29555.6|29535.6|29509.1|29489.1|0
1664451600000|2022-09-29 11:40:00|29516.6|29496.6|29538.6|29518.6|29552.1|29532.1|29515.6|29495.6|0
1664451900000|2022-09-29 11:45:00|29539.6|29519.6|29510.6|29490.6|29559.6|29539.6|29509.6|29489.6|0
1664452200000|2022-09-29 11:50:00|29511.1|29491.1|29524.6|29504.6|29530.1|29510.1|29509.6|29489.6|0
1664452500000|2022-09-29 11:55:00|29523.6|29503.6|29490.6|29470.6|29524.1|29504.1|29490.6|29470.6|0
1664452800000|2022-09-29 12:00:00|29491.1|29471.1|29455.6|29435.6|29493.6|29473.6|29455.1|29435.1|0
1664453100000|2022-09-29 12:05:00|29456.1|29436.1|29461.6|29441.6|29464.1|29444.1|29443.1|29423.1|0
1664453400000|2022-09-29 12:10:00|29463.6|29443.6|29441.1|29421.1|29465.6|29445.6|29428.6|29408.6|0
1664453700000|2022-09-29 12:15:00|29440.6|29420.6|29457.1|29437.1|29460.6|29440.6|29423.1|29403.1|0
1664454000000|2022-09-29 12:20:00|29456.6|29436.6|29490.1|29470.1|29490.6|29470.6|29446.6|29426.6|0
1664454300000|2022-09-29 12:25:00|29489.6|29469.6|29499.1|29479.1|29510.6|29490.6|29470.1|29450.1|0
1664454600000|2022-09-29 12:30:00|29498.6|29478.6|29355.1|29335.1|29498.6|29478.6|29355.1|29335.1|0
1664454900000|2022-09-29 12:35:00|29356.6|29336.6|29390.1|29370.1|29394.6|29374.6|29308.1|29288.1|0
1664455200000|2022-09-29 12:40:00|29391.6|29371.6|29391.6|29371.6|29392.6|29372.6|29350.6|29330.6|0
1664455500000|2022-09-29 12:45:00|29387.6|29367.6|29387.6|29367.6|29405.6|29385.6|29370.6|29350.6|0
1664455800000|2022-09-29 12:50:00|29384.6|29364.6|29405.1|29385.1|29414.1|29394.1|29379.1|29359.1|0
1664456100000|2022-09-29 12:55:00|29403.6|29383.6|29384.1|29364.1|29421.1|29401.1|29374.1|29354.1|0
1664456400000|2022-09-29 13:00:00|29385.6|29365.6|29373.1|29353.1|29402.6|29382.6|29366.6|29346.6|0
1664456700000|2022-09-29 13:05:00|29374.1|29354.1|29427.6|29407.6|29428.1|29408.1|29373.1|29353.1|0
1664457000000|2022-09-29 13:10:00|29428.6|29408.6|29427.1|29407.1|29437.6|29417.6|29413.1|29393.1|0
1664457300000|2022-09-29 13:15:00|29427.6|29407.6|29494.1|29474.1|29495.1|29475.1|29424.6|29404.6|0
1664457600000|2022-09-29 13:20:00|29491.6|29471.6|29471.6|29451.6|29494.6|29474.6|29467.6|29447.6|0
1664457900000|2022-09-29 13:25:00|29467.6|29447.6|29486.1|29466.1|29493.6|29473.6|29445.1|29425.1|0
1664458200000|2022-09-29 13:30:00|29485.6|29465.6|29393.1|29373.1|29489.1|29469.1|29379.6|29359.6|0
1664458500000|2022-09-29 13:35:00|29389.1|29369.1|29348.6|29328.6|29400.1|29380.1|29341.6|29321.6|0
1664458800000|2022-09-29 13:40:00|29341.6|29321.6|29218.1|29198.1|29355.6|29335.6|29217.6|29197.6|0
1664459100000|2022-09-29 13:45:00|29216.6|29196.6|29189.1|29169.1|29231.6|29211.6|29167.6|29147.6|0
1664459400000|2022-09-29 13:50:00|29187.1|29167.1|29227.1|29207.1|29259.1|29239.1|29186.1|29166.1|0
1664459700000|2022-09-29 13:55:00|29231.1|29211.1|29203.1|29183.1|29253.6|29233.6|29198.6|29178.6|0
1664460000000|2022-09-29 14:00:00|29196.6|29176.6|29127.6|29107.6|29211.6|29191.6|29111.6|29091.6|0
1664460300000|2022-09-29 14:05:00|29132.6|29112.6|29108.6|29088.6|29165.1|29145.1|29108.6|29088.6|0
1664460600000|2022-09-29 14:10:00|29107.1|29087.1|29081.6|29061.6|29144.1|29124.1|29071.1|29051.1|0
1664460900000|2022-09-29 14:15:00|29082.6|29062.6|29074.1|29054.1|29105.6|29085.6|29047.1|29027.1|0
1664461200000|2022-09-29 14:20:00|29072.1|29052.1|29098.1|29078.1|29142.6|29122.6|29065.1|29045.1|0
1664461500000|2022-09-29 14:25:00|29099.1|29079.1|29130.6|29110.6|29144.1|29124.1|29096.1|29076.1|0
1664461800000|2022-09-29 14:30:00|29124.6|29104.6|29097.1|29077.1|29140.1|29120.1|29081.1|29061.1|0
1664462100000|2022-09-29 14:35:00|29090.1|29070.1|29099.1|29079.1|29119.6|29099.6|29066.1|29046.1|0
1664462400000|2022-09-29 14:40:00|29098.6|29078.6|29135.6|29115.6|29158.1|29138.1|29097.1|29077.1|0
1664462700000|2022-09-29 14:45:00|29137.6|29117.6|29139.1|29119.1|29165.6|29145.6|29127.1|29107.1|0
1664463000000|2022-09-29 14:50:00|29141.1|29121.1|29190.6|29170.6|29209.1|29189.1|29135.6|29115.6|0
1664463300000|2022-09-29 14:55:00|29194.6|29174.6|29181.1|29161.1|29220.6|29200.6|29178.1|29158.1|0
1664463600000|2022-09-29 15:00:00|29172.6|29152.6|29185.1|29165.1|29223.6|29203.6|29170.1|29150.1|0
1664463900000|2022-09-29 15:05:00|29187.6|29167.6|29290.6|29270.6|29302.1|29282.1|29165.6|29145.6|0
1664464200000|2022-09-29 15:10:00|29292.6|29272.6|29230.6|29210.6|29297.6|29277.6|29212.1|29192.1|0
1664464500000|2022-09-29 15:15:00|29231.1|29211.1|29231.1|29211.1|29250.1|29230.1|29200.6|29180.6|0
1664464800000|2022-09-29 15:20:00|29226.6|29206.6|29177.1|29157.1|29228.1|29208.1|29174.6|29154.6|0
1664465100000|2022-09-29 15:25:00|29175.1|29155.1|29212.1|29192.1|29218.1|29198.1|29168.1|29148.1|0
1664465400000|2022-09-29 15:30:00|29213.6|29193.6|29240.1|29220.1|29252.1|29232.1|29182.1|29162.1|0
1664465700000|2022-09-29 15:35:00|29233.1|29213.1|29240.6|29220.6|29258.6|29238.6|29206.1|29186.1|0
1664466000000|2022-09-29 15:40:00|29237.6|29217.6|29271|29251|29280|29260|29212|29192|0
1664466300000|2022-09-29 15:45:00|29269|29249|29297.5|29277.5|29301|29281|29266.5|29246.5|0
1664466600000|2022-09-29 15:50:00|29299.5|29279.5|29360.5|29340.5|29371.5|29351.5|29282|29262|0
1664466900000|2022-09-29 15:55:00|29363.5|29343.5|29321|29301|29379.5|29359.5|29315.5|29295.5|0
1664467200000|2022-09-29 16:00:00|29319|29299|29329|29309|29333.5|29313.5|29298|29278|0
1664467500000|2022-09-29 16:05:00|29330.5|29310.5|29343|29323|29353|29333|29313.5|29293.5|0
1664467800000|2022-09-29 16:10:00|29338.5|29318.5|29297|29277|29343.5|29323.5|29292.5|29272.5|0
1664468100000|2022-09-29 16:15:00|29293.5|29273.5|29248|29228|29309|29289|29240|29220|0
1664468400000|2022-09-29 16:20:00|29246|29226|29243.5|29223.5|29260|29240|29215|29195|0
1664468700000|2022-09-29 16:25:00|29242|29222|29235|29215|29244|29224|29215.5|29195.5|0
1664469000000|2022-09-29 16:30:00|29233.5|29213.5|29289|29269|29289|29269|29224.5|29204.5|0
1664469300000|2022-09-29 16:35:00|29287|29267|29278.5|29258.5|29290.5|29270.5|29238|29218|0
1664469600000|2022-09-29 16:40:00|29282.6|29262.6|29277.1|29257.1|29282.6|29262.6|29235.6|29215.6|0
1664469900000|2022-09-29 16:45:00|29277.6|29257.6|29238.6|29218.6|29283.1|29263.1|29230.1|29210.1|0
1664470200000|2022-09-29 16:50:00|29239.1|29219.1|29246.6|29226.6|29258.6|29238.6|29218.6|29198.6|0
1664470500000|2022-09-29 16:55:00|29248.6|29228.6|29198.1|29178.1|29252.6|29232.6|29191.1|29171.1|0
1664470800000|2022-09-29 17:00:00|29196.6|29176.6|29167.1|29147.1|29196.6|29176.6|29158.1|29138.1|0
1664471100000|2022-09-29 17:05:00|29167.6|29147.6|29135.6|29115.6|29177.1|29157.1|29133.6|29113.6|0
1664471400000|2022-09-29 17:10:00|29137.6|29117.6|29175.6|29155.6|29183.1|29163.1|29134.6|29114.6|0
1664471700000|2022-09-29 17:15:00|29173.6|29153.6|29149.6|29129.6|29184.6|29164.6|29149.6|29129.6|0
1664472000000|2022-09-29 17:20:00|29148.6|29128.6|29128.6|29108.6|29152.1|29132.1|29119.6|29099.6|0
1664472300000|2022-09-29 17:25:00|29128.1|29108.1|29139.6|29119.6|29170.6|29150.6|29115.1|29095.1|0
1664472600000|2022-09-29 17:30:00|29137.6|29117.6|29181.1|29161.1|29185.1|29165.1|29116.6|29096.6|0
1664472900000|2022-09-29 17:35:00|29179.6|29159.6|29171.6|29151.6|29192.6|29172.6|29160.6|29140.6|0
1664473200000|2022-09-29 17:40:00|29172.1|29152.1|29132.6|29112.6|29172.1|29152.1|29127.1|29107.1|0
1664473500000|2022-09-29 17:45:00|29130.1|29110.1|29131.1|29111.1|29146.6|29126.6|29126.6|29106.6|0
1664473800000|2022-09-29 17:50:00|29135.1|29115.1|29089.6|29069.6|29138.6|29118.6|29076.6|29056.6|0
1664474100000|2022-09-29 17:55:00|29087.1|29067.1|29057.6|29037.6|29090.1|29070.1|29049.1|29029.1|0
1664474400000|2022-09-29 18:00:00|29057.1|29037.1|29033.6|29013.6|29057.1|29037.1|29017.6|28997.6|0
1664474700000|2022-09-29 18:05:00|29032.6|29012.6|29063.1|29043.1|29074.1|29054.1|29031.6|29011.6|0
1664475000000|2022-09-29 18:10:00|29066.1|29046.1|29037.1|29017.1|29066.6|29046.6|29037.1|29017.1|0
1664475300000|2022-09-29 18:15:00|29038.1|29018.1|29008.1|28988.1|29041.1|29021.1|29003.1|28983.1|0
1664475600000|2022-09-29 18:20:00|29006.6|28986.6|29023.6|29003.6|29038.1|29018.1|29004.1|28984.1|0
1664475900000|2022-09-29 18:25:00|29026.6|29006.6|29080.6|29060.6|29100.1|29080.1|29025.6|29005.6|0
1664476200000|2022-09-29 18:30:00|29079.1|29059.1|29065.1|29045.1|29106.1|29086.1|29061.1|29041.1|0
1664476500000|2022-09-29 18:35:00|29066.6|29046.6|29113.1|29093.1|29141.6|29121.6|29060.1|29040.1|0
1664476800000|2022-09-29 18:40:00|29115.1|29095.1|29082.6|29062.6|29124.6|29104.6|29080.1|29060.1|0
1664477100000|2022-09-29 18:45:00|29080.1|29060.1|29080.6|29060.6|29109.1|29089.1|29077.6|29057.6|0
1664477400000|2022-09-29 18:50:00|29080.1|29060.1|29039.6|29019.6|29087.1|29067.1|29022.6|29002.6|0
1664477700000|2022-09-29 18:55:00|29037.1|29017.1|29021.1|29001.1|29059.6|29039.6|29021.1|29001.1|0
1664478000000|2022-09-29 19:00:00|29019.1|28999.1|29067.1|29047.1|29089.1|29069.1|29019.1|28999.1|0
1664478300000|2022-09-29 19:05:00|29066.6|29046.6|29071.1|29051.1|29105.1|29085.1|29063.6|29043.6|0
1664478600000|2022-09-29 19:10:00|29071.6|29051.6|29139.1|29119.1|29139.1|29119.1|29056.1|29036.1|0
1664478900000|2022-09-29 19:15:00|29138.1|29118.1|29166.1|29146.1|29177.1|29157.1|29119.1|29099.1|0
1664479200000|2022-09-29 19:20:00|29165.6|29145.6|29168.9|29148.9|29180.9|29160.9|29141.9|29121.9|0
1664479500000|2022-09-29 19:25:00|29156.9|29136.9|29142.4|29122.4|29162.4|29142.4|29118.9|29098.9|0
1664479800000|2022-09-29 19:30:00|29141.4|29121.4|29227.9|29207.9|29243.9|29223.9|29130.4|29110.4|0
1664480100000|2022-09-29 19:35:00|29230.4|29210.4|29247.9|29227.9|29290.4|29270.4|29192.9|29172.9|0
1664480400000|2022-09-29 19:40:00|29248.4|29228.4|29240.4|29220.4|29265.9|29245.9|29197.4|29177.4|0
1664480700000|2022-09-29 19:45:00|29241.9|29221.9|29237.4|29217.4|29265.9|29245.9|29216.4|29196.4|0
1664481000000|2022-09-29 19:50:00|29255.4|29235.4|29239.4|29219.4|29275.4|29255.4|29212.4|29192.4|0
1664481300000|2022-09-29 19:55:00|29235.9|29215.9|29246|29226|29284.5|29264.5|29217.4|29197.4|0
1664481600000|2022-09-29 20:00:00|29245|29225|29267.5|29247.5|29304.5|29284.5|29245|29225|0
1664481900000|2022-09-29 20:05:00|29266.5|29246.5|29273|29253|29273|29253|29251|29231|0
1664482200000|2022-09-29 20:10:00|29272|29252|29271.5|29251.5|29288|29268|29267.5|29247.5|0
1664482500000|2022-09-29 20:15:00|29272.5|29252.5|29270|29250|29275|29255|29258|29238|0
1664482800000|2022-09-29 20:20:00|29269.5|29249.5|29267.5|29247.5|29272|29252|29262.5|29242.5|0
1664483100000|2022-09-29 20:25:00|29268|29248|29255|29235|29268.5|29248.5|29253.5|29233.5|0
1664483400000|2022-09-29 20:30:00|29255.5|29235.5|29248|29228|29256|29236|29242|29222|0
1664483700000|2022-09-29 20:35:00|29247.5|29227.5|29249|29229|29262|29242|29247.5|29227.5|0
1664484000000|2022-09-29 20:40:00|29249.5|29229.5|29251|29231|29260.5|29240.5|29249.5|29229.5|0
1664484300000|2022-09-29 20:45:00|29251.5|29231.5|29258|29238|29260.5|29240.5|29250.5|29230.5|0
1664484600000|2022-09-29 20:50:00|29258.5|29238.5|29264|29244|29265.5|29245.5|29248.5|29228.5|0
1664484900000|2022-09-29 20:55:00|29263|29243|29258|29238|29265.5|29245.5|29252.5|29232.5|0
1664485200000|2022-09-29 21:00:00|29258.7|29238.7|29258.3|29238.3|29259.7|29239.7|29253.5|29233.5|0
1664485500000|2022-09-29 21:05:00|29257.9|29237.9|29257.6|29237.6|29258.7|29238.7|29255.3|29235.3|0
1664485800000|2022-09-29 21:10:00|29254.3|29234.3|29254.8|29234.8|29257.6|29237.6|29253.4|29233.4|0
1664486100000|2022-09-29 21:15:00|29254.9|29234.9|29256.6|29236.6|29256.9|29236.9|29254.3|29234.3|0
1664486400000|2022-09-29 21:20:00|29255.7|29235.7|29250.7|29230.7|29255.7|29235.7|29250.7|29230.7|0
1664486700000|2022-09-29 21:25:00|29250.6|29230.6|29252.4|29232.4|29252.4|29232.4|29250.1|29230.1|0
1664487000000|2022-09-29 21:30:00|29252.5|29232.5|29251.9|29231.9|29254.6|29234.6|29250.6|29230.6|0
1664487300000|2022-09-29 21:35:00|29251.6|29231.6|29249.1|29229.1|29251.9|29231.9|29247.2|29227.2|0
1664487600000|2022-09-29 21:40:00|29248.8|29228.8|29246.8|29226.8|29249.1|29229.1|29246.8|29226.8|0
1664487900000|2022-09-29 21:45:00|29246.9|29226.9|29245.9|29225.9|29246.9|29226.9|29245.9|29225.9|0
1664488200000|2022-09-29 21:50:00|29245.8|29225.8|29249.7|29229.7|29250|29230|29245.6|29225.6|0
1664488500000|2022-09-29 21:55:00|29249.9|29229.9|29243.7|29223.7|29250.6|29230.6|29243.2|29223.2|0
1664488800000|2022-09-29 22:00:00|29215|29195|29262|29242|29269.5|29249.5|29215|29195|0
1664489100000|2022-09-29 22:05:00|29262.5|29242.5|29290.5|29270.5|29292.5|29272.5|29262|29242|0
1664489400000|2022-09-29 22:10:00|29287|29267|29283.5|29263.5|29306.5|29286.5|29283.5|29263.5|0
1664489700000|2022-09-29 22:15:00|29284|29264|29307.5|29287.5|29316|29296|29284|29264|0
1664490000000|2022-09-29 22:20:00|29308|29288|29280|29260|29309.5|29289.5|29278.5|29258.5|0
1664490300000|2022-09-29 22:25:00|29282.5|29262.5|29278|29258|29294|29274|29275.5|29255.5|0
1664490600000|2022-09-29 22:30:00|29277.5|29257.5|29267|29247|29286|29266|29266|29246|0
1664490900000|2022-09-29 22:35:00|29268|29248|29264|29244|29281.5|29261.5|29259.5|29239.5|0
1664491200000|2022-09-29 22:40:00|29264.5|29244.5|29272.5|29252.5|29278.5|29258.5|29261|29241|0
1664491500000|2022-09-29 22:45:00|29272|29252|29271|29251|29275|29255|29268.5|29248.5|0
1664491800000|2022-09-29 22:50:00|29270.5|29250.5|29296|29276|29296.5|29276.5|29262|29242|0
1664492100000|2022-09-29 22:55:00|29298|29278|29294|29274|29305|29285|29287.5|29267.5|0
1664492400000|2022-09-29 23:00:00|29298.5|29278.5|29306|29286|29309|29289|29298.5|29278.5|0
1664492700000|2022-09-29 23:05:00|29307|29287|29305.5|29285.5|29311|29291|29302|29282|0
1664493000000|2022-09-29 23:10:00|29306|29286|29295.5|29275.5|29306.5|29286.5|29295|29275|0
1664493300000|2022-09-29 23:15:00|29295|29275|29295|29275|29306.5|29286.5|29289|29269|0
1664493600000|2022-09-29 23:20:00|29296.5|29276.5|29306.5|29286.5|29307|29287|29293|29273|0
1664493900000|2022-09-29 23:25:00|29307|29287|29319|29299|29319|29299|29307|29287|0
1664494200000|2022-09-29 23:30:00|29318.5|29298.5|29318.5|29298.5|29332|29312|29314.5|29294.5|0
1664494500000|2022-09-29 23:35:00|29319|29299|29317.5|29297.5|29325.5|29305.5|29313|29293|0
1664494800000|2022-09-29 23:40:00|29317|29297|29332|29312|29339.5|29319.5|29316.5|29296.5|0
1664495100000|2022-09-29 23:45:00|29332.5|29312.5|29325.5|29305.5|29333|29313|29322|29302|0
1664495400000|2022-09-29 23:50:00|29325|29305|29330|29310|29330.5|29310.5|29314.5|29294.5|0
1664495700000|2022-09-29 23:55:00|29331.5|29311.5|29320|29300|29334|29314|29320|29300|0
1664496000000|2022-09-30 00:00:00|29321|29301|29300|29280|29331|29311|29289|29269|0
1664496300000|2022-09-30 00:05:00|29299|29279|29298.5|29278.5|29314|29294|29293.5|29273.5|0
1664496600000|2022-09-30 00:10:00|29298|29278|29299.5|29279.5|29318.5|29298.5|29293|29273|0
1664496900000|2022-09-30 00:15:00|29300|29280|29289.5|29269.5|29300|29280|29275.5|29255.5|0
1664497200000|2022-09-30 00:20:00|29290|29270|29273|29253|29294|29274|29266|29246|0
1664497500000|2022-09-30 00:25:00|29273.5|29253.5|29278.5|29258.5|29281|29261|29268|29248|0
1664497800000|2022-09-30 00:30:00|29278|29258|29281.5|29261.5|29291.5|29271.5|29273|29253|0
1664498100000|2022-09-30 00:35:00|29281|29261|29234.5|29214.5|29285|29265|29218|29198|0
1664498400000|2022-09-30 00:40:00|29234|29214|29223.5|29203.5|29240.5|29220.5|29218|29198|0
1664498700000|2022-09-30 00:45:00|29222.5|29202.5|29218.5|29198.5|29234.5|29214.5|29215|29195|0
1664499000000|2022-09-30 00:50:00|29219.5|29199.5|29228|29208|29228|29208|29197.5|29177.5|0
1664499300000|2022-09-30 00:55:00|29230.5|29210.5|29248.5|29228.5|29256|29236|29221|29201|0
1664499600000|2022-09-30 01:00:00|29249|29229|29237.5|29217.5|29260.5|29240.5|29236|29216|0
1664499900000|2022-09-30 01:05:00|29238|29218|29234|29214|29241|29221|29222.5|29202.5|0
1664500200000|2022-09-30 01:10:00|29234.5|29214.5|29274|29254|29275.5|29255.5|29232.5|29212.5|0
1664500500000|2022-09-30 01:15:00|29274.5|29254.5|29238.5|29218.5|29278|29258|29231|29211|0
1664500800000|2022-09-30 01:20:00|29239|29219|29242.5|29222.5|29243|29223|29227.5|29207.5|0
1664501100000|2022-09-30 01:25:00|29241|29221|29229.5|29209.5|29256.5|29236.5|29226|29206|0
1664501400000|2022-09-30 01:30:00|29229|29209|29235|29215|29256|29236|29214|29194|0
1664501700000|2022-09-30 01:35:00|29234|29214|29251.5|29231.5|29262|29242|29233.5|29213.5|0
1664502000000|2022-09-30 01:40:00|29252|29232|29258|29238|29258|29238|29235.5|29215.5|0
1664502300000|2022-09-30 01:45:00|29257.5|29237.5|29261.5|29241.5|29262|29242|29245.5|29225.5|0
1664502600000|2022-09-30 01:50:00|29261|29241|29279.5|29259.5|29296|29276|29257.5|29237.5|0
1664502900000|2022-09-30 01:55:00|29278.5|29258.5|29263.5|29243.5|29282.5|29262.5|29259|29239|0
1664503200000|2022-09-30 02:00:00|29264|29244|29262|29242|29265|29245|29245|29225|0
1664503500000|2022-09-30 02:05:00|29262.5|29242.5|29269|29249|29280|29260|29260.5|29240.5|0
1664503800000|2022-09-30 02:10:00|29268|29248|29246|29226|29271|29251|29241.5|29221.5|0
1664504100000|2022-09-30 02:15:00|29245.5|29225.5|29199|29179|29245.5|29225.5|29198|29178|0
1664504400000|2022-09-30 02:20:00|29197.5|29177.5|29174.5|29154.5|29197.5|29177.5|29160|29140|0
1664504700000|2022-09-30 02:25:00|29175|29155|29180.5|29160.5|29182|29162|29154|29134|0
1664505000000|2022-09-30 02:30:00|29180|29160|29178.5|29158.5|29195.5|29175.5|29170|29150|0
1664505300000|2022-09-30 02:35:00|29178|29158|29201.5|29181.5|29206|29186|29177|29157|0
1664505600000|2022-09-30 02:40:00|29202|29182|29210|29190|29215.5|29195.5|29198|29178|0
1664505900000|2022-09-30 02:45:00|29211|29191|29234|29214|29236.5|29216.5|29207|29187|0
1664506200000|2022-09-30 02:50:00|29233|29213|29225|29205|29236.5|29216.5|29222.5|29202.5|0
1664506500000|2022-09-30 02:55:00|29225.5|29205.5|29206.5|29186.5|29236.5|29216.5|29206|29186|0
1664506800000|2022-09-30 03:00:00|29210|29190|29214.5|29194.5|29217|29197|29207.5|29187.5|0
1664507100000|2022-09-30 03:05:00|29215|29195|29194|29174|29216.5|29196.5|29189|29169|0
1664507400000|2022-09-30 03:10:00|29195|29175|29196|29176|29197|29177|29181|29161|0
1664507700000|2022-09-30 03:15:00|29195.5|29175.5|29173|29153|29198.5|29178.5|29170.5|29150.5|0
1664508000000|2022-09-30 03:20:00|29172.5|29152.5|29191.5|29171.5|29203.5|29183.5|29172|29152|0
1664508300000|2022-09-30 03:25:00|29191|29171|29177.5|29157.5|29196.5|29176.5|29177|29157|0
1664508600000|2022-09-30 03:30:00|29176|29156|29190|29170|29194|29174|29161.5|29141.5|0
1664508900000|2022-09-30 03:35:00|29187.5|29167.5|29179.5|29159.5|29197|29177|29179|29159|0
1664509200000|2022-09-30 03:40:00|29179|29159|29178.5|29158.5|29188|29168|29169.5|29149.5|0
1664509500000|2022-09-30 03:45:00|29176|29156|29158.5|29138.5|29182|29162|29155|29135|0
1664509800000|2022-09-30 03:50:00|29158|29138|29137|29117|29158.5|29138.5|29133|29113|0
1664510100000|2022-09-30 03:55:00|29138|29118|29137.5|29117.5|29146|29126|29131|29111|0
1664510400000|2022-09-30 04:00:00|29135|29115|29138|29118|29147.5|29127.5|29132|29112|0
1664510700000|2022-09-30 04:05:00|29137.5|29117.5|29131|29111|29137.5|29117.5|29103|29083|0
1664511000000|2022-09-30 04:10:00|29132|29112|29139.5|29119.5|29141|29121|29131.5|29111.5|0
1664511300000|2022-09-30 04:15:00|29138|29118|29149|29129|29152.5|29132.5|29128|29108|0
1664511600000|2022-09-30 04:20:00|29148.5|29128.5|29148|29128|29154.5|29134.5|29140|29120|0
1664511900000|2022-09-30 04:25:00|29147.5|29127.5|29126.5|29106.5|29149.5|29129.5|29120.5|29100.5|0
1664512200000|2022-09-30 04:30:00|29126|29106|29136.5|29116.5|29139.5|29119.5|29122.5|29102.5|0
1664512500000|2022-09-30 04:35:00|29137.5|29117.5|29153|29133|29154|29134|29128|29108|0
1664512800000|2022-09-30 04:40:00|29152.5|29132.5|29171|29151|29175|29155|29144|29124|0
1664513100000|2022-09-30 04:45:00|29171.5|29151.5|29166|29146|29172.5|29152.5|29158.5|29138.5|0
1664513400000|2022-09-30 04:50:00|29165.5|29145.5|29167|29147|29179|29159|29155|29135|0
1664513700000|2022-09-30 04:55:00|29167.5|29147.5|29161.5|29141.5|29170.5|29150.5|29157.5|29137.5|0
1664514000000|2022-09-30 05:00:00|29160.5|29140.5|29160.5|29140.5|29177|29157|29156|29136|0
1664514300000|2022-09-30 05:05:00|29162.5|29142.5|29191|29171|29192.5|29172.5|29162.5|29142.5|0
1664514600000|2022-09-30 05:10:00|29189.5|29169.5|29197.5|29177.5|29205|29185|29189.5|29169.5|0
1664514900000|2022-09-30 05:15:00|29198|29178|29207|29187|29225|29205|29198|29178|0
1664515200000|2022-09-30 05:20:00|29206.5|29186.5|29223|29203|29231.5|29211.5|29205|29185|0
1664515500000|2022-09-30 05:25:00|29222.5|29202.5|29221|29201|29224.5|29204.5|29205.5|29185.5|0
1664515800000|2022-09-30 05:30:00|29222.5|29202.5|29210.5|29190.5|29234.5|29214.5|29206.5|29186.5|0
1664516100000|2022-09-30 05:35:00|29211|29191|29216|29196|29220|29200|29205|29185|0
1664516400000|2022-09-30 05:40:00|29216.5|29196.5|29235|29215|29239|29219|29215.5|29195.5|0
1664516700000|2022-09-30 05:45:00|29234.5|29214.5|29228.5|29208.5|29241.5|29221.5|29228|29208|0
1664517000000|2022-09-30 05:50:00|29229|29209|29218.5|29198.5|29234.5|29214.5|29213|29193|0
1664517300000|2022-09-30 05:55:00|29218|29198|29183.5|29163.5|29219.5|29199.5|29182|29162|0
1664517600000|2022-09-30 06:00:00|29181.5|29161.5|29210.5|29190.5|29235|29215|29181.5|29161.5|0
1664517900000|2022-09-30 06:05:00|29211.5|29191.5|29234.5|29214.5|29237.5|29217.5|29205.5|29185.5|0
1664518200000|2022-09-30 06:10:00|29235|29215|29233.5|29213.5|29254|29234|29224.5|29204.5|0
1664518500000|2022-09-30 06:15:00|29233|29213|29215.5|29195.5|29240|29220|29200|29180|0
1664518800000|2022-09-30 06:20:00|29215|29195|29218.5|29198.5|29223.5|29203.5|29199|29179|0
1664519100000|2022-09-30 06:25:00|29218|29198|29245.5|29225.5|29251.5|29231.5|29215|29195|0
1664519400000|2022-09-30 06:30:00|29247|29227|29246.5|29226.5|29256.5|29236.5|29236|29216|0
1664519700000|2022-09-30 06:35:00|29247|29227|29233|29213|29249|29229|29224|29204|0
1664520000000|2022-09-30 06:40:00|29233.5|29213.5|29227.5|29207.5|29248|29228|29222.5|29202.5|0
1664520300000|2022-09-30 06:45:00|29230|29210|29264|29244|29274.5|29254.5|29230|29210|0
1664520600000|2022-09-30 06:50:00|29264.5|29244.5|29288|29268|29300|29280|29260|29240|0
1664520900000|2022-09-30 06:55:00|29286|29266|29275|29255|29295.5|29275.5|29272|29252|0
1664521200000|2022-09-30 07:00:00|29273|29253|29305|29285|29306.5|29286.5|29273|29253|0
1664521500000|2022-09-30 07:05:00|29304.5|29284.5|29336.5|29316.5|29338|29318|29298|29278|0
1664521800000|2022-09-30 07:10:00|29333|29313|29345|29325|29347|29327|29328.5|29308.5|0
1664522100000|2022-09-30 07:15:00|29343|29323|29345.5|29325.5|29366.5|29346.5|29315.5|29295.5|0
1664522400000|2022-09-30 07:20:00|29348|29328|29398|29378|29401|29381|29346|29326|0
1664522700000|2022-09-30 07:25:00|29397|29377|29408|29388|29433.5|29413.5|29395.5|29375.5|0
1664523000000|2022-09-30 07:30:00|29411.5|29391.5|29432.5|29412.5|29434|29414|29394|29374|0
1664523300000|2022-09-30 07:35:00|29431.5|29411.5|29430.5|29410.5|29437|29417|29410.5|29390.5|0
1664523600000|2022-09-30 07:40:00|29429.5|29409.5|29399.5|29379.5|29439|29419|29397.5|29377.5|0
1664523900000|2022-09-30 07:45:00|29399|29379|29407.5|29387.5|29417|29397|29393|29373|0
1664524200000|2022-09-30 07:50:00|29407|29387|29415.5|29395.5|29430|29410|29402.5|29382.5|0
1664524500000|2022-09-30 07:55:00|29416|29396|29437|29417|29446|29426|29415|29395|0
1664524800000|2022-09-30 08:00:00|29441.5|29421.5|29437.5|29417.5|29452|29432|29428|29408|0
1664525100000|2022-09-30 08:05:00|29436.5|29416.5|29407.5|29387.5|29437|29417|29405.5|29385.5|0
1664525400000|2022-09-30 08:10:00|29410.5|29390.5|29431|29411|29432|29412|29406|29386|0
1664525700000|2022-09-30 08:15:00|29430|29410|29454.5|29434.5|29467|29447|29427|29407|0
1664526000000|2022-09-30 08:20:00|29455|29435|29459.5|29439.5|29460|29440|29427.5|29407.5|0
1664526300000|2022-09-30 08:25:00|29461.5|29441.5|29428.5|29408.5|29464|29444|29425.5|29405.5|0
1664526600000|2022-09-30 08:30:00|29430|29410|29450|29430|29458.5|29438.5|29425.5|29405.5|0
1664526900000|2022-09-30 08:35:00|29449|29429|29431.5|29411.5|29452|29432|29411|29391|0
1664527200000|2022-09-30 08:40:00|29430.5|29410.5|29427|29407|29442|29422|29411|29391|0
1664527500000|2022-09-30 08:45:00|29427.5|29407.5|29432|29412|29453|29433|29422.5|29402.5|0
1664527800000|2022-09-30 08:50:00|29431.5|29411.5|29497.5|29477.5|29500|29480|29429|29409|0
1664528100000|2022-09-30 08:55:00|29494.5|29474.5|29492.5|29472.5|29505|29485|29485.5|29465.5|0
1664528400000|2022-09-30 09:00:00|29493|29473|29456|29436|29496|29476|29453|29433|0
1664528700000|2022-09-30 09:05:00|29455.5|29435.5|29453|29433|29471.5|29451.5|29444|29424|0
1664529000000|2022-09-30 09:10:00|29452.5|29432.5|29448|29428|29466.5|29446.5|29446|29426|0
1664529300000|2022-09-30 09:15:00|29450|29430|29409|29389|29452.5|29432.5|29404|29384|0
1664529600000|2022-09-30 09:20:00|29410|29390|29425|29405|29425.5|29405.5|29396|29376|0
1664529900000|2022-09-30 09:25:00|29426|29406|29416.5|29396.5|29429|29409|29397|29377|0
1664530200000|2022-09-30 09:30:00|29415|29395|29425.5|29405.5|29441|29421|29408.5|29388.5|0
1664530500000|2022-09-30 09:35:00|29424|29404|29400|29380|29429.5|29409.5|29395|29375|0
1664530800000|2022-09-30 09:40:00|29400.5|29380.5|29397|29377|29406.5|29386.5|29379|29359|0
1664531100000|2022-09-30 09:45:00|29396.5|29376.5|29397.5|29377.5|29420.5|29400.5|29388.5|29368.5|0
1664531400000|2022-09-30 09:50:00|29399|29379|29388.5|29368.5|29422|29402|29387|29367|0
1664531700000|2022-09-30 09:55:00|29389|29369|29389|29369|29394.5|29374.5|29369.5|29349.5|0
1664532000000|2022-09-30 10:00:00|29383.5|29363.5|29429.5|29409.5|29431|29411|29381.5|29361.5|0
1664532300000|2022-09-30 10:05:00|29431.5|29411.5|29442|29422|29445.5|29425.5|29420|29400|0
1664532600000|2022-09-30 10:10:00|29441|29421|29465|29445|29467|29447|29436|29416|0
1664532900000|2022-09-30 10:15:00|29464|29444|29434|29414|29474|29454|29434|29414|0
1664533200000|2022-09-30 10:20:00|29435|29415|29433.5|29413.5|29438|29418|29411.5|29391.5|0
1664533500000|2022-09-30 10:25:00|29434.5|29414.5|29457|29437|29477|29457|29422|29402|0
1664533800000|2022-09-30 10:30:00|29459|29439|29441.5|29421.5|29459|29439|29439.5|29419.5|0
1664534100000|2022-09-30 10:35:00|29442|29422|29440|29420|29465|29445|29436|29416|0
1664534400000|2022-09-30 10:40:00|29439|29419|29423.5|29403.5|29447|29427|29420|29400|0
1664534700000|2022-09-30 10:45:00|29420.5|29400.5|29388.5|29368.5|29423.5|29403.5|29378.5|29358.5|0
1664535000000|2022-09-30 10:50:00|29388|29368|29361.5|29341.5|29390|29370|29348|29328|0
1664535300000|2022-09-30 10:55:00|29361|29341|29354|29334|29361|29341|29334|29314|0
1664535600000|2022-09-30 11:00:00|29355.5|29335.5|29331|29311|29366|29346|29329|29309|0
1664535900000|2022-09-30 11:05:00|29332.5|29312.5|29309.5|29289.5|29342.5|29322.5|29308|29288|0
1664536200000|2022-09-30 11:10:00|29309|29289|29302|29282|29312.5|29292.5|29288|29268|0
1664536500000|2022-09-30 11:15:00|29304.5|29284.5|29318.5|29298.5|29319.5|29299.5|29296.5|29276.5|0
1664536800000|2022-09-30 11:20:00|29318|29298|29317.5|29297.5|29326.5|29306.5|29306.5|29286.5|0
1664537100000|2022-09-30 11:25:00|29316|29296|29332|29312|29334|29314|29306|29286|0
1664537400000|2022-09-30 11:30:00|29335|29315|29288.5|29268.5|29335|29315|29287|29267|0
1664537700000|2022-09-30 11:35:00|29288|29268|29285.5|29265.5|29291|29271|29265|29245|0
1664538000000|2022-09-30 11:40:00|29285|29265|29272|29252|29291|29271|29267|29247|0
1664538300000|2022-09-30 11:45:00|29270|29250|29243|29223|29270|29250|29224|29204|0
1664538600000|2022-09-30 11:50:00|29245|29225|29247.5|29227.5|29251|29231|29226.5|29206.5|0
1664538900000|2022-09-30 11:55:00|29244.5|29224.5|29273.5|29253.5|29282|29262|29236|29216|0
1664539200000|2022-09-30 12:00:00|29274.5|29254.5|29275.5|29255.5|29300|29280|29269|29249|0
1664539500000|2022-09-30 12:05:00|29276|29256|29272.5|29252.5|29278.5|29258.5|29257|29237|0
1664539800000|2022-09-30 12:10:00|29270.5|29250.5|29260|29240|29289.5|29269.5|29249|29229|0
1664540100000|2022-09-30 12:15:00|29260.5|29240.5|29266|29246|29283|29263|29242.5|29222.5|0
1664540400000|2022-09-30 12:20:00|29268.5|29248.5|29261|29241|29276.5|29256.5|29253.5|29233.5|0
1664540700000|2022-09-30 12:25:00|29260.5|29240.5|29336.5|29316.5|29357|29337|29255|29235|0
1664541000000|2022-09-30 12:30:00|29347|29327|29206.5|29186.5|29347|29327|29147|29127|0
1664541300000|2022-09-30 12:35:00|29204.5|29184.5|29217.5|29197.5|29238.5|29218.5|29188|29168|0
1664541600000|2022-09-30 12:40:00|29217|29197|29293|29273|29308|29288|29202.5|29182.5|0
1664541900000|2022-09-30 12:45:00|29291.5|29271.5|29242.5|29222.5|29304.5|29284.5|29239.5|29219.5|0
1664542200000|2022-09-30 12:50:00|29241|29221|29237.5|29217.5|29264|29244|29224.5|29204.5|0
1664542500000|2022-09-30 12:55:00|29238|29218|29264.5|29244.5|29290|29270|29235|29215|0
1664542800000|2022-09-30 13:00:00|29261.5|29241.5|29212.5|29192.5|29298|29278|29210|29190|0
1664543100000|2022-09-30 13:05:00|29211|29191|29180.5|29160.5|29216|29196|29172|29152|0
1664543400000|2022-09-30 13:10:00|29179|29159|29197.5|29177.5|29201|29181|29177.5|29157.5|0
1664543700000|2022-09-30 13:15:00|29198.5|29178.5|29188.5|29168.5|29205|29185|29183|29163|0
1664544000000|2022-09-30 13:20:00|29186|29166|29173|29153|29202|29182|29162.5|29142.5|0
1664544300000|2022-09-30 13:25:00|29171|29151|29134.5|29114.5|29175|29155|29132.5|29112.5|0
1664544600000|2022-09-30 13:30:00|29139|29119|29155|29135|29224|29204|29130|29110|0
1664544900000|2022-09-30 13:35:00|29158|29138|29041|29021|29161.5|29141.5|29017|28997|0
1664545200000|2022-09-30 13:40:00|29039.5|29019.5|29116|29096|29184.5|29164.5|29011|28991|0
1664545500000|2022-09-30 13:45:00|29118|29098|29106|29086|29160|29140|29047.5|29027.5|0
1664545800000|2022-09-30 13:50:00|29101|29081|29197|29177|29202.5|29182.5|29080|29060|0
1664546100000|2022-09-30 13:55:00|29198.5|29178.5|29224.5|29204.5|29265.5|29245.5|29186.5|29166.5|0
1664546400000|2022-09-30 14:00:00|29226.5|29206.5|29187.5|29167.5|29235.5|29215.5|29152.5|29132.5|0
1664546700000|2022-09-30 14:05:00|29191|29171|29187|29167|29210.5|29190.5|29146.5|29126.5|0
1664547000000|2022-09-30 14:10:00|29189|29169|29155.6|29135.6|29211.1|29191.1|29133.6|29113.6|0
1664547300000|2022-09-30 14:15:00|29158.6|29138.6|29149.6|29129.6|29166.6|29146.6|29073.6|29053.6|0
1664547600000|2022-09-30 14:20:00|29144.6|29124.6|29149.6|29129.6|29160.1|29140.1|29118.1|29098.1|0
1664547900000|2022-09-30 14:25:00|29144.6|29124.6|29162.1|29142.1|29200.6|29180.6|29104.6|29084.6|0
1664548200000|2022-09-30 14:30:00|29164.1|29144.1|29258.6|29238.6|29265.1|29245.1|29158.6|29138.6|0
1664548500000|2022-09-30 14:35:00|29259.1|29239.1|29257.1|29237.1|29276.1|29256.1|29236.6|29216.6|0
1664548800000|2022-09-30 14:40:00|29259.1|29239.1|29240.1|29220.1|29259.1|29239.1|29225.6|29205.6|0
1664549100000|2022-09-30 14:45:00|29239.6|29219.6|29232.1|29212.1|29251.1|29231.1|29190.1|29170.1|0
1664549400000|2022-09-30 14:50:00|29232.6|29212.6|29254.6|29234.6|29280.6|29260.6|29218.1|29198.1|0
1664549700000|2022-09-30 14:55:00|29255.6|29235.6|29244.1|29224.1|29265.6|29245.6|29213.6|29193.6|0
1664550000000|2022-09-30 15:00:00|29246.1|29226.1|29287.1|29267.1|29300.1|29280.1|29206.6|29186.6|0
1664550300000|2022-09-30 15:05:00|29287.6|29267.6|29351.1|29331.1|29358.6|29338.6|29268.1|29248.1|0
1664550600000|2022-09-30 15:10:00|29352.1|29332.1|29348.1|29328.1|29369.1|29349.1|29332.1|29312.1|0
1664550900000|2022-09-30 15:15:00|29350.1|29330.1|29325.6|29305.6|29361.1|29341.1|29317.6|29297.6|0
1664551200000|2022-09-30 15:20:00|29329.1|29309.1|29339.1|29319.1|29349.1|29329.1|29319.6|29299.6|0
1664551500000|2022-09-30 15:25:00|29339.6|29319.6|29316.1|29296.1|29355.6|29335.6|29315.6|29295.6|0
1664551800000|2022-09-30 15:30:00|29318.1|29298.1|29328.1|29308.1|29344.1|29324.1|29301.6|29281.6|0
1664552100000|2022-09-30 15:35:00|29328.6|29308.6|29288.1|29268.1|29331.6|29311.6|29280.1|29260.1|0
1664552400000|2022-09-30 15:40:00|29286.6|29266.6|29200.1|29180.1|29292.1|29272.1|29199.1|29179.1|0
1664552700000|2022-09-30 15:45:00|29198.6|29178.6|29175.6|29155.6|29220.6|29200.6|29172.1|29152.1|0
1664553000000|2022-09-30 15:50:00|29171.1|29151.1|29147.6|29127.6|29171.1|29151.1|29137.1|29117.1|0
1664553300000|2022-09-30 15:55:00|29146.1|29126.1|29146.1|29126.1|29155.6|29135.6|29133.6|29113.6|0
1664553600000|2022-09-30 16:00:00|29143.6|29123.6|29113.1|29093.1|29143.6|29123.6|29098.1|29078.1|0
1664553900000|2022-09-30 16:05:00|29112.1|29092.1|29086.6|29066.6|29133.1|29113.1|29084.6|29064.6|0
1664554200000|2022-09-30 16:10:00|29081.6|29061.6|29108.1|29088.1|29120.6|29100.6|29081.6|29061.6|0
1664554500000|2022-09-30 16:15:00|29111.1|29091.1|29112.6|29092.6|29134.1|29114.1|29108.1|29088.1|0
1664554800000|2022-09-30 16:20:00|29111.1|29091.1|29115.1|29095.1|29127.6|29107.6|29057.6|29037.6|0
1664555100000|2022-09-30 16:25:00|29112.6|29092.6|29101.6|29081.6|29138.6|29118.6|29099.6|29079.6|0
1664555400000|2022-09-30 16:30:00|29101.1|29081.1|29131.1|29111.1|29134.6|29114.6|29099.1|29079.1|0
1664555700000|2022-09-30 16:35:00|29129.1|29109.1|29149.6|29129.6|29159.1|29139.1|29112.6|29092.6|0
1664556000000|2022-09-30 16:40:00|29152.3|29132.3|29157.3|29137.3|29160.3|29140.3|29134.3|29114.3|0
1664556300000|2022-09-30 16:45:00|29155.8|29135.8|29156.8|29136.8|29169.3|29149.3|29142.8|29122.8|0
1664556600000|2022-09-30 16:50:00|29157.3|29137.3|29123.3|29103.3|29167.3|29147.3|29120.8|29100.8|0
1664556900000|2022-09-30 16:55:00|29122.8|29102.8|29127.8|29107.8|29146.3|29126.3|29119.8|29099.8|0
1664557200000|2022-09-30 17:00:00|29125.8|29105.8|29107.3|29087.3|29130.8|29110.8|29078.8|29058.8|0
1664557500000|2022-09-30 17:05:00|29106.8|29086.8|29127.3|29107.3|29146.8|29126.8|29100.8|29080.8|0
1664557800000|2022-09-30 17:10:00|29126.3|29106.3|29108.3|29088.3|29153.8|29133.8|29106.3|29086.3|0
1664558100000|2022-09-30 17:15:00|29106.8|29086.8|29096.8|29076.8|29127.8|29107.8|29085.3|29065.3|0
1664558400000|2022-09-30 17:20:00|29096.3|29076.3|29107.8|29087.8|29129.3|29109.3|29096.3|29076.3|0
1664558700000|2022-09-30 17:25:00|29104.8|29084.8|29140.3|29120.3|29154.8|29134.8|29094.3|29074.3|0
1664559000000|2022-09-30 17:30:00|29141.3|29121.3|29096.8|29076.8|29153.8|29133.8|29095.8|29075.8|0
1664559300000|2022-09-30 17:35:00|29095.3|29075.3|29047.8|29027.8|29095.3|29075.3|29041.3|29021.3|0
1664559600000|2022-09-30 17:40:00|29043.8|29023.8|29017.3|28997.3|29047.8|29027.8|29013.3|28993.3|0
1664559900000|2022-09-30 17:45:00|29015.3|28995.3|28988.8|28968.8|29015.3|28995.3|28988.8|28968.8|0
1664560200000|2022-09-30 17:50:00|28987.8|28967.8|29010.3|28990.3|29031.3|29011.3|28982.8|28962.8|0
1664560500000|2022-09-30 17:55:00|29009.3|28989.3|28995.8|28975.8|29025.3|29005.3|28994.3|28974.3|0
1664560800000|2022-09-30 18:00:00|28995.3|28975.3|28976.3|28956.3|29008.3|28988.3|28966.3|28946.3|0
1664561100000|2022-09-30 18:05:00|28975.3|28955.3|29001.8|28981.8|29009.8|28989.8|28955.3|28935.3|0
1664561400000|2022-09-30 18:10:00|28999.8|28979.8|29014.8|28994.8|29034.3|29014.3|28999.8|28979.8|0
1664561700000|2022-09-30 18:15:00|29012.8|28992.8|29011.8|28991.8|29054.8|29034.8|29005.8|28985.8|0
1664562000000|2022-09-30 18:20:00|29009.3|28989.3|28998.3|28978.3|29035.8|29015.8|28992.8|28972.8|0
1664562300000|2022-09-30 18:25:00|28997.3|28977.3|28974.3|28954.3|28997.3|28977.3|28946.8|28926.8|0
1664562600000|2022-09-30 18:30:00|28972.3|28952.3|29010.3|28990.3|29010.8|28990.8|28958.8|28938.8|0
1664562900000|2022-09-30 18:35:00|29009.8|28989.8|28973.8|28953.8|29009.8|28989.8|28951.8|28931.8|0
1664563200000|2022-09-30 18:40:00|28975.8|28955.8|28937.8|28917.8|28976.3|28956.3|28908.8|28888.8|0
1664563500000|2022-09-30 18:45:00|28940.8|28920.8|28916.8|28896.8|28940.8|28920.8|28867.3|28847.3|0
1664563800000|2022-09-30 18:50:00|28919.3|28899.3|28910.3|28890.3|28935.8|28915.8|28896.3|28876.3|0
1664564100000|2022-09-30 18:55:00|28908.8|28888.8|28879.8|28859.8|28909.8|28889.8|28864.8|28844.8|0
1664564400000|2022-09-30 19:00:00|28875.8|28855.8|28943.3|28923.3|28984.8|28964.8|28865.8|28845.8|0
1664564700000|2022-09-30 19:05:00|28943.8|28923.8|28930.8|28910.8|28975.8|28955.8|28918.8|28898.8|0
1664565000000|2022-09-30 19:10:00|28925.8|28905.8|28884.3|28864.3|28962.3|28942.3|28873.3|28853.3|0
1664565300000|2022-09-30 19:15:00|28881.8|28861.8|28907.8|28887.8|28922.3|28902.3|28857.3|28837.3|0
1664565600000|2022-09-30 19:20:00|28913.7|28893.7|28906.7|28886.7|28922.7|28902.7|28869.7|28849.7|0
1664565900000|2022-09-30 19:25:00|28905.2|28885.2|28935.2|28915.2|28938.7|28918.7|28851.7|28831.7|0
1664566200000|2022-09-30 19:30:00|28936.7|28916.7|28894.2|28874.2|28984.7|28964.7|28875.2|28855.2|0
1664566500000|2022-09-30 19:35:00|28892.7|28872.7|28871.7|28851.7|28918.7|28898.7|28852.7|28832.7|0
1664566800000|2022-09-30 19:40:00|28867.2|28847.2|28895.2|28875.2|28915.7|28895.7|28867.2|28847.2|0
1664567100000|2022-09-30 19:45:00|28897.7|28877.7|28892.2|28872.2|28926.7|28906.7|28871.7|28851.7|0
1664567400000|2022-09-30 19:50:00|28893.7|28873.7|28791.7|28771.7|28893.7|28873.7|28788.2|28768.2|0
1664567700000|2022-09-30 19:55:00|28793.7|28773.7|28791.7|28771.7|28803.2|28783.2|28728.2|28708.2|0
1664568000000|2022-09-30 20:00:00|28746.7|28726.7|28782.2|28762.2|28802.2|28782.2|28739.2|28719.2|0
1664568300000|2022-09-30 20:05:00|28779.2|28759.2|28816.7|28796.7|28825.7|28805.7|28777.7|28757.7|0
1664568600000|2022-09-30 20:10:00|28815.2|28795.2|28831.7|28811.7|28836.7|28816.7|28815.2|28795.2|0
1664568900000|2022-09-30 20:15:00|28832.7|28812.7|28814.2|28794.2|28833.7|28813.7|28801.2|28781.2|0
1664569200000|2022-09-30 20:20:00|28812.2|28792.2|28802.2|28782.2|28826.2|28806.2|28798.2|28778.2|0
1664569500000|2022-09-30 20:25:00|28801.7|28781.7|28807.2|28787.2|28815.2|28795.2|28800.2|28780.2|0
1664569800000|2022-09-30 20:30:00|28806.7|28786.7|28790.2|28770.2|28806.7|28786.7|28787.7|28767.7|0
1664570100000|2022-09-30 20:35:00|28790.7|28770.7|28769.2|28749.2|28792.7|28772.7|28769.2|28749.2|0
1664570400000|2022-09-30 20:40:00|28769.7|28749.7|28764.7|28744.7|28780.2|28760.2|28759.2|28739.2|0
1664570700000|2022-09-30 20:45:00|28765.2|28745.2|28778.7|28758.7|28779.2|28759.2|28760.2|28740.2|0
1664571000000|2022-09-30 20:50:00|28779.2|28759.2|28783.7|28763.7|28796.2|28776.2|28772.7|28752.7|0
1664571300000|2022-09-30 20:55:00|28784.7|28764.7|28787.7|28767.7|28795.7|28775.7|28780.2|28760.2|0
1664606400000|2022-10-01 06:40:00|28789.7|28765.7|28789.7|28765.7|28789.7|28765.7|28789.7|28765.7|0
1664607600000|2022-10-01 07:00:00|28777.7|28753.7|28771.3|28747.3|28783.7|28759.7|28764.2|28740.2|0
1664607900000|2022-10-01 07:05:00|28772.9|28748.9|28772.9|28748.9|28772.9|28748.9|28772.9|28748.9|0
1664608500000|2022-10-01 07:15:00|28773|28749|28773.3|28749.3|28773.3|28749.3|28773|28749|0
1664608800000|2022-10-01 07:20:00|28772.5|28748.5|28772.5|28748.5|28772.5|28748.5|28772.5|28748.5|0
1664609400000|2022-10-01 07:30:00|28772.1|28748.1|28772.1|28748.1|28772.1|28748.1|28772.1|28748.1|0
1664611200000|2022-10-01 08:00:00|28772.3|28748.3|28772.3|28748.3|28772.3|28748.3|28772.3|28748.3|0
1664611800000|2022-10-01 08:10:00|28766.8|28742.8|28766.8|28742.8|28766.8|28742.8|28766.8|28742.8|0
1664612400000|2022-10-01 08:20:00|28766.7|28742.7|28766.9|28742.9|28766.9|28742.9|28766.7|28742.7|0
1664612700000|2022-10-01 08:25:00|28767|28743|28767|28743|28767|28743|28767|28743|0
1664613000000|2022-10-01 08:30:00|28770.9|28746.9|28770.9|28746.9|28770.9|28746.9|28770.9|28746.9|0
1664614500000|2022-10-01 08:55:00|28758.9|28734.9|28758.9|28734.9|28758.9|28734.9|28758.9|28734.9|0
1664614800000|2022-10-01 09:00:00|28770.9|28746.9|28770.9|28746.9|28770.9|28746.9|28770.9|28746.9|0
1664616000000|2022-10-01 09:20:00|28776.1|28752.1|28776.1|28752.1|28776.1|28752.1|28776.1|28752.1|0
1664616300000|2022-10-01 09:25:00|28783.9|28759.9|28783.1|28759.1|28783.9|28759.9|28783.1|28759.1|0
1664617500000|2022-10-01 09:45:00|28776.8|28752.8|28776.8|28752.8|28776.8|28752.8|28776.8|28752.8|0
1664619000000|2022-10-01 10:10:00|28776.9|28752.9|28776.9|28752.9|28776.9|28752.9|28776.9|28752.9|0
1664619300000|2022-10-01 10:15:00|28778.3|28754.3|28776.5|28752.5|28778.3|28754.3|28776.5|28752.5|0
1664620500000|2022-10-01 10:35:00|28764.5|28740.5|28760.5|28736.5|28764.5|28740.5|28760.5|28736.5|0
1664622300000|2022-10-01 11:05:00|28761.4|28737.4|28761.4|28737.4|28761.4|28737.4|28761.4|28737.4|0
1664624100000|2022-10-01 11:35:00|28753.7|28729.7|28753.9|28729.9|28753.9|28729.9|28753.7|28729.7|0
1664624700000|2022-10-01 11:45:00|28751.9|28727.9|28751.9|28727.9|28751.9|28727.9|28751.9|28727.9|0
1664625000000|2022-10-01 11:50:00|28748.9|28724.9|28760.9|28736.9|28760.9|28736.9|28748.9|28724.9|0
1664629200000|2022-10-01 13:00:00|28753.1|28729.1|28753.1|28729.1|28753.1|28729.1|28753.1|28729.1|0
1664629800000|2022-10-01 13:10:00|28751.7|28727.7|28751.7|28727.7|28751.7|28727.7|28751.7|28727.7|0
1664632500000|2022-10-01 13:55:00|28751.2|28727.2|28751.2|28727.2|28751.2|28727.2|28751.2|28727.2|0
1664632800000|2022-10-01 14:00:00|28750.4|28726.4|28750.4|28726.4|28750.4|28726.4|28750.4|28726.4|0
1664634000000|2022-10-01 14:20:00|28748.8|28724.8|28748.8|28724.8|28748.8|28724.8|28748.8|28724.8|0
1664636400000|2022-10-01 15:00:00|28760.8|28736.8|28760.8|28736.8|28760.8|28736.8|28760.8|28736.8|0
1664637000000|2022-10-01 15:10:00|28757.4|28733.4|28757.4|28733.4|28757.4|28733.4|28757.4|28733.4|0
1664640600000|2022-10-01 16:10:00|28756.7|28732.7|28756.7|28732.7|28756.7|28732.7|28756.7|28732.7|0
1664641200000|2022-10-01 16:20:00|28757.4|28733.4|28757.4|28733.4|28757.4|28733.4|28757.4|28733.4|0
1664642700000|2022-10-01 16:45:00|28757.6|28733.6|28757.3|28733.3|28757.6|28733.6|28757.3|28733.3|0
1664643000000|2022-10-01 16:50:00|28749.5|28725.5|28748.1|28724.1|28749.5|28725.5|28748.1|28724.1|0
1664643600000|2022-10-01 17:00:00|28740.9|28716.9|28729|28705|28740.9|28716.9|28729|28705|0
1664643900000|2022-10-01 17:05:00|28730|28706|28728.6|28704.6|28730|28706|28728.6|28704.6|0
1664644200000|2022-10-01 17:10:00|28729.3|28705.3|28729.3|28705.3|28729.3|28705.3|28729.3|28705.3|0
1664644500000|2022-10-01 17:15:00|28732.7|28708.7|28734.1|28710.1|28734.1|28710.1|28732.7|28708.7|0
1664645400000|2022-10-01 17:30:00|28726.4|28702.4|28726.6|28702.6|28726.6|28702.6|28726.4|28702.4|0
1664645700000|2022-10-01 17:35:00|28726.4|28702.4|28726.3|28702.3|28726.4|28702.4|28726.3|28702.3|0
1664646000000|2022-10-01 17:40:00|28726|28702|28725.8|28701.8|28726|28702|28725.8|28701.8|0
1664646600000|2022-10-01 17:50:00|28726|28702|28726.4|28702.4|28726.4|28702.4|28726|28702|0
1664646900000|2022-10-01 17:55:00|28726.5|28702.5|28726.5|28702.5|28726.5|28702.5|28726.5|28702.5|0
1664647500000|2022-10-01 18:05:00|28725.8|28701.8|28725.8|28701.8|28725.8|28701.8|28725.8|28701.8|0
1664647800000|2022-10-01 18:10:00|28725.4|28701.4|28725.4|28701.4|28725.4|28701.4|28725.4|28701.4|0
1664648400000|2022-10-01 18:20:00|28737|28713|28749|28725|28749|28725|28737|28713|0
1664649300000|2022-10-01 18:35:00|28747.5|28723.5|28747.5|28723.5|28747.5|28723.5|28747.5|28723.5|0
1664650500000|2022-10-01 18:55:00|28743.6|28719.6|28743.6|28719.6|28743.6|28719.6|28743.6|28719.6|0
1664651700000|2022-10-01 19:15:00|28745|28721|28745|28721|28745|28721|28745|28721|0
1664652300000|2022-10-01 19:25:00|28743.4|28719.4|28743.4|28719.4|28743.4|28719.4|28743.4|28719.4|0
1664656200000|2022-10-01 20:30:00|28731.8|28707.8|28724.8|28700.8|28731.8|28707.8|28724.8|28700.8|0
1664657100000|2022-10-01 20:45:00|28724.9|28700.9|28729.7|28705.7|28729.7|28705.7|28724.9|28700.9|0
1664658000000|2022-10-01 21:00:00|28728.9|28704.9|28728.9|28704.9|28728.9|28704.9|28728.9|28704.9|0
1664659200000|2022-10-01 21:20:00|28725.9|28701.9|28720.9|28696.9|28725.9|28701.9|28720.9|28696.9|0
1664660100000|2022-10-01 21:35:00|28717.9|28693.9|28716.9|28692.9|28717.9|28693.9|28716.9|28692.9|0
1664660700000|2022-10-01 21:45:00|28718.3|28694.3|28718.3|28694.3|28718.3|28694.3|28718.3|28694.3|0
1664661300000|2022-10-01 21:55:00|28719.8|28695.8|28719.8|28695.8|28719.8|28695.8|28719.8|28695.8|0
1664662200000|2022-10-01 22:10:00|28721.8|28697.8|28725.8|28701.8|28725.8|28701.8|28721.8|28697.8|0
1664662500000|2022-10-01 22:15:00|28726.8|28702.8|28726.8|28702.8|28726.8|28702.8|28726.8|28702.8|0
1664664000000|2022-10-01 22:40:00|28734.6|28710.6|28749.2|28725.2|28749.2|28725.2|28734.6|28710.6|0
1664665200000|2022-10-01 23:00:00|28752.2|28728.2|28752.2|28728.2|28752.2|28728.2|28752.2|28728.2|0
1664665500000|2022-10-01 23:05:00|28740.3|28716.3|28738.3|28714.3|28740.3|28716.3|28738.3|28714.3|0
1664665800000|2022-10-01 23:10:00|28726.3|28702.3|28722.3|28698.3|28726.3|28702.3|28722.3|28698.3|0
1664666100000|2022-10-01 23:15:00|28722.2|28698.2|28722.2|28698.2|28722.2|28698.2|28722.2|28698.2|0
1664666400000|2022-10-01 23:20:00|28715|28691|28715|28691|28715|28691|28715|28691|0
1664667900000|2022-10-01 23:45:00|28715.4|28691.4|28716.2|28692.2|28716.2|28692.2|28715.4|28691.4|0
1664668500000|2022-10-01 23:55:00|28716.3|28692.3|28715.3|28691.3|28717.3|28693.3|28715.3|28691.3|0
1664668800000|2022-10-02 00:00:00|28714.4|28690.4|28714.4|28690.4|28714.4|28690.4|28714.4|28690.4|0
1664669100000|2022-10-02 00:05:00|28714.6|28690.6|28714.6|28690.6|28714.6|28690.6|28714.6|28690.6|0
1664669400000|2022-10-02 00:10:00|28714.7|28690.7|28714.7|28690.7|28714.7|28690.7|28714.7|28690.7|0
1664669700000|2022-10-02 00:15:00|28721.9|28697.9|28721.9|28697.9|28721.9|28697.9|28721.9|28697.9|0
1664673600000|2022-10-02 01:20:00|28718.2|28694.2|28718.2|28694.2|28718.2|28694.2|28718.2|28694.2|0
1664675700000|2022-10-02 01:55:00|28719.1|28695.1|28719.1|28695.1|28719.1|28695.1|28719.1|28695.1|0
1664677200000|2022-10-02 02:20:00|28719.4|28695.4|28719.4|28695.4|28719.4|28695.4|28719.4|28695.4|0
1664685000000|2022-10-02 04:30:00|28723.3|28699.3|28723.3|28699.3|28723.3|28699.3|28723.3|28699.3|0
1664687100000|2022-10-02 05:05:00|28723.1|28699.1|28723.1|28699.1|28723.1|28699.1|28723.1|28699.1|0
1664687700000|2022-10-02 05:15:00|28723.9|28699.9|28723.9|28699.9|28723.9|28699.9|28723.9|28699.9|0
1664689200000|2022-10-02 05:40:00|28722.9|28698.9|28722.9|28698.9|28722.9|28698.9|28722.9|28698.9|0
1664691000000|2022-10-02 06:10:00|28722.1|28698.1|28722.1|28698.1|28722.1|28698.1|28722.1|28698.1|0
1664692500000|2022-10-02 06:35:00|28720.5|28696.5|28720.5|28696.5|28720.5|28696.5|28720.5|28696.5|0
1664692800000|2022-10-02 06:40:00|28720.7|28696.7|28720.7|28696.7|28720.7|28696.7|28720.7|28696.7|0
1664693700000|2022-10-02 06:55:00|28720.5|28696.5|28720.5|28696.5|28720.5|28696.5|28720.5|28696.5|0
1664695200000|2022-10-02 07:20:00|28713.4|28689.4|28713.4|28689.4|28713.4|28689.4|28713.4|28689.4|0
1664696400000|2022-10-02 07:40:00|28713.2|28689.2|28713.2|28689.2|28713.2|28689.2|28713.2|28689.2|0
1664696700000|2022-10-02 07:45:00|28713.6|28689.6|28713.6|28689.6|28713.6|28689.6|28713.6|28689.6|0
1664697000000|2022-10-02 07:50:00|28714.4|28690.4|28712.8|28688.8|28714.4|28690.4|28712.8|28688.8|0
1664697900000|2022-10-02 08:05:00|28712.9|28688.9|28712.9|28688.9|28712.9|28688.9|28712.9|28688.9|0
1664699100000|2022-10-02 08:25:00|28714.5|28690.5|28716.1|28692.1|28716.1|28692.1|28714.5|28690.5|0
1664699400000|2022-10-02 08:30:00|28704.1|28680.1|28691.9|28667.9|28705.7|28681.7|28683.2|28659.2|0
1664699700000|2022-10-02 08:35:00|28693.4|28669.4|28699.7|28675.7|28699.7|28675.7|28693.4|28669.4|0
1664700000000|2022-10-02 08:40:00|28699|28675|28699.2|28675.2|28699.2|28675.2|28699|28675|0
1664700300000|2022-10-02 08:45:00|28700.8|28676.8|28701.8|28677.8|28701.8|28677.8|28700.8|28676.8|0
1664700900000|2022-10-02 08:55:00|28701.7|28677.7|28701.5|28677.5|28701.7|28677.7|28701.5|28677.5|0
1664701800000|2022-10-02 09:10:00|28701.9|28677.9|28701.9|28677.9|28701.9|28677.9|28701.9|28677.9|0
1664702400000|2022-10-02 09:20:00|28705.9|28681.9|28707.3|28683.3|28707.3|28683.3|28705.9|28681.9|0
1664703900000|2022-10-02 09:45:00|28708.8|28684.8|28708.8|28684.8|28708.8|28684.8|28708.8|28684.8|0
1664704200000|2022-10-02 09:50:00|28708.9|28684.9|28708.9|28684.9|28708.9|28684.9|28708.9|28684.9|0
1664705100000|2022-10-02 10:05:00|28720.9|28696.9|28734|28710|28734|28710|28720.9|28696.9|0
1664705400000|2022-10-02 10:10:00|28735.5|28711.5|28735.5|28711.5|28735.5|28711.5|28735.5|28711.5|0
1664705700000|2022-10-02 10:15:00|28726.4|28702.4|28726.4|28702.4|28726.4|28702.4|28726.4|28702.4|0
1664706300000|2022-10-02 10:25:00|28731.1|28707.1|28731.1|28707.1|28731.1|28707.1|28731.1|28707.1|0
1664706600000|2022-10-02 10:30:00|28730.3|28706.3|28730.3|28706.3|28730.3|28706.3|28730.3|28706.3|0
1664707800000|2022-10-02 10:50:00|28727.3|28703.3|28727.3|28703.3|28727.3|28703.3|28727.3|28703.3|0
1664709300000|2022-10-02 11:15:00|28721.3|28697.3|28721.3|28697.3|28721.3|28697.3|28721.3|28697.3|0
1664709600000|2022-10-02 11:20:00|28718.3|28694.3|28718.3|28694.3|28718.3|28694.3|28718.3|28694.3|0
1664711400000|2022-10-02 11:50:00|28721.1|28697.1|28721.1|28697.1|28721.1|28697.1|28721.1|28697.1|0
1664712000000|2022-10-02 12:00:00|28717.2|28693.2|28717.2|28693.2|28717.2|28693.2|28717.2|28693.2|0
1664712900000|2022-10-02 12:15:00|28713.7|28689.7|28713.7|28689.7|28713.7|28689.7|28713.7|28689.7|0
1664713200000|2022-10-02 12:20:00|28712.5|28688.5|28712.5|28688.5|28712.5|28688.5|28712.5|28688.5|0
1664714400000|2022-10-02 12:40:00|28713.8|28689.8|28713.8|28689.8|28713.8|28689.8|28713.8|28689.8|0
1664715000000|2022-10-02 12:50:00|28706|28682|28706|28682|28706|28682|28706|28682|0
1664715300000|2022-10-02 12:55:00|28705.6|28681.6|28705.6|28681.6|28705.6|28681.6|28705.6|28681.6|0
1664715900000|2022-10-02 13:05:00|28706|28682|28706|28682|28706|28682|28706|28682|0
1664716500000|2022-10-02 13:15:00|28706.4|28682.4|28706.4|28682.4|28706.4|28682.4|28706.4|28682.4|0
1664718600000|2022-10-02 13:50:00|28710.3|28686.3|28710.3|28686.3|28710.3|28686.3|28710.3|28686.3|0
1664719200000|2022-10-02 14:00:00|28710.7|28686.7|28710.7|28686.7|28710.7|28686.7|28710.7|28686.7|0
1664720400000|2022-10-02 14:20:00|28711|28687|28711|28687|28711|28687|28711|28687|0
1664721600000|2022-10-02 14:40:00|28710|28686|28710|28686|28710|28686|28710|28686|0
1664722800000|2022-10-02 15:00:00|28711.5|28687.5|28711.5|28687.5|28711.5|28687.5|28711.5|28687.5|0
1664723700000|2022-10-02 15:15:00|28712.3|28688.3|28726|28702|28726|28702|28712.3|28688.3|0
1664724000000|2022-10-02 15:20:00|28725|28701|28722|28698|28725|28701|28722|28698|0
1664727300000|2022-10-02 16:15:00|28714.5|28690.5|28714.5|28690.5|28714.5|28690.5|28714.5|28690.5|0
1664728800000|2022-10-02 16:40:00|28702.9|28678.9|28701.9|28677.9|28702.9|28678.9|28699.9|28675.9|0
1664730300000|2022-10-02 17:05:00|28698|28674|28694.3|28670.3|28698|28674|28694.3|28670.3|0
1664730600000|2022-10-02 17:10:00|28695.1|28671.1|28695.1|28671.1|28695.1|28671.1|28695.1|28671.1|0
1664730900000|2022-10-02 17:15:00|28695.3|28671.3|28696|28672|28696|28672|28695.3|28671.3|0
1664731200000|2022-10-02 17:20:00|28696.8|28672.8|28696.8|28672.8|28696.8|28672.8|28696.8|28672.8|0
1664731500000|2022-10-02 17:25:00|28696.4|28672.4|28696.4|28672.4|28696.4|28672.4|28696.4|28672.4|0
1664732100000|2022-10-02 17:35:00|28698.5|28674.5|28699.9|28675.9|28699.9|28675.9|28698.5|28674.5|0
1664732400000|2022-10-02 17:40:00|28703.7|28679.7|28707.7|28683.7|28707.7|28683.7|28703.7|28679.7|0
1664732700000|2022-10-02 17:45:00|28707.9|28683.9|28707.9|28683.9|28707.9|28683.9|28707.9|28683.9|0
1664733600000|2022-10-02 18:00:00|28709.9|28685.9|28710.9|28686.9|28712.9|28688.9|28709.9|28685.9|0
1664734500000|2022-10-02 18:15:00|28699.3|28675.3|28698.4|28674.4|28700.4|28676.4|28696.3|28672.3|0
1664734800000|2022-10-02 18:20:00|28699.4|28675.4|28700.2|28676.2|28700.2|28676.2|28699.4|28675.4|0
1664736000000|2022-10-02 18:40:00|28700.4|28676.4|28700.4|28676.4|28700.4|28676.4|28700.4|28676.4|0
1664736600000|2022-10-02 18:50:00|28712|28688|28714|28690|28714|28690|28712|28688|0
1664737500000|2022-10-02 19:05:00|28714.4|28690.4|28714.6|28690.6|28714.6|28690.6|28714.4|28690.4|0
1664738100000|2022-10-02 19:15:00|28717.6|28693.6|28715.6|28691.6|28717.6|28693.6|28715.6|28691.6|0
1664738400000|2022-10-02 19:20:00|28715.2|28691.2|28715.2|28691.2|28715.2|28691.2|28715.2|28691.2|0
1664739000000|2022-10-02 19:30:00|28714.8|28690.8|28713.3|28689.3|28714.8|28690.8|28713.3|28689.3|0
1664739900000|2022-10-02 19:45:00|28717.2|28693.2|28731|28707|28731|28707|28717.2|28693.2|0
1664740200000|2022-10-02 19:50:00|28730|28706|28733.4|28709.4|28733.6|28709.6|28730|28706|0
1664740500000|2022-10-02 19:55:00|28733.2|28709.2|28729.4|28705.4|28733.2|28709.2|28729.4|28705.4|0
1664740800000|2022-10-02 20:00:00|28729.6|28705.6|28729.6|28705.6|28729.6|28705.6|28729.6|28705.6|0
1664741700000|2022-10-02 20:15:00|28733.5|28709.5|28736.3|28712.3|28736.5|28712.5|28733.5|28709.5|0
1664742300000|2022-10-02 20:25:00|28735.9|28711.9|28735.9|28711.9|28735.9|28711.9|28735.9|28711.9|0
1664742600000|2022-10-02 20:30:00|28735.1|28711.1|28735.1|28711.1|28735.1|28711.1|28735.1|28711.1|0
1664742900000|2022-10-02 20:35:00|28737.4|28713.4|28737.4|28713.4|28737.4|28713.4|28737.4|28713.4|0
1664743200000|2022-10-02 20:40:00|28739|28715|28739|28715|28739|28715|28739|28715|0
1664743500000|2022-10-02 20:45:00|28740.1|28716.1|28735.4|28711.4|28740.1|28716.1|28735.4|28711.4|0
1664743800000|2022-10-02 20:50:00|28735.6|28711.6|28732|28708|28735.6|28711.6|28732|28708|0
1664744700000|2022-10-02 21:05:00|28733.6|28709.6|28730.9|28706.9|28733.6|28709.6|28730.9|28706.9|0
1664745600000|2022-10-02 21:20:00|28740.5|28716.5|28740.5|28716.5|28740.5|28716.5|28740.5|28716.5|0
1664746500000|2022-10-02 21:35:00|28737.7|28713.7|28737.7|28713.7|28737.7|28713.7|28737.7|28713.7|0
1664748000000|2022-10-02 22:00:00|28790.2|28766.2|28733.7|28709.7|28790.2|28766.2|28702.7|28678.7|0
1664748300000|2022-10-02 22:05:00|28734.7|28710.7|28751.2|28727.2|28757.2|28733.2|28717.2|28693.2|0
1664748600000|2022-10-02 22:10:00|28751.7|28727.7|28817.2|28793.2|28839.2|28815.2|28751.2|28727.2|0
1664748900000|2022-10-02 22:15:00|28812.2|28788.2|28857.2|28833.2|28863.7|28839.7|28799.2|28775.2|0
1664749200000|2022-10-02 22:20:00|28856.2|28832.2|28848.7|28824.7|28890.7|28866.7|28846.2|28822.2|0
1664749500000|2022-10-02 22:25:00|28848.2|28824.2|28840.2|28816.2|28855.7|28831.7|28834.2|28810.2|0
1664749800000|2022-10-02 22:30:00|28841.2|28817.2|28846.2|28822.2|28864.7|28840.7|28826.7|28802.7|0
1664750100000|2022-10-02 22:35:00|28847.2|28823.2|28850.2|28826.2|28853.2|28829.2|28833.2|28809.2|0
1664750400000|2022-10-02 22:40:00|28849.7|28825.7|28853.7|28829.7|28863.2|28839.2|28839.2|28815.2|0
1664750700000|2022-10-02 22:45:00|28853.2|28829.2|28854.2|28830.2|28863.7|28839.7|28842.2|28818.2|0
1664751000000|2022-10-02 22:50:00|28853.2|28829.2|28854.7|28830.7|28870.7|28846.7|28848.2|28824.2|0
1664751300000|2022-10-02 22:55:00|28854.2|28830.2|28844.2|28820.2|28859.7|28835.7|28832.2|28808.2|0
1664751600000|2022-10-02 23:00:00|28844.7|28820.7|28832.2|28808.2|28852.2|28828.2|28828.7|28804.7|0
1664751900000|2022-10-02 23:05:00|28832.7|28808.7|28850.7|28826.7|28852.2|28828.2|28828.7|28804.7|0
1664752200000|2022-10-02 23:10:00|28851.2|28827.2|28831.2|28807.2|28860.2|28836.2|28831.2|28807.2|0
1664752500000|2022-10-02 23:15:00|28830.7|28806.7|28824.2|28800.2|28835.7|28811.7|28815.7|28791.7|0
1664752800000|2022-10-02 23:20:00|28824.7|28800.7|28816.7|28792.7|28830.7|28806.7|28813.7|28789.7|0
1664753100000|2022-10-02 23:25:00|28814.2|28790.2|28797.7|28773.7|28827.2|28803.2|28797.7|28773.7|0
1664753400000|2022-10-02 23:30:00|28796.7|28772.7|28787.7|28763.7|28804.2|28780.2|28785.7|28761.7|0
1664753700000|2022-10-02 23:35:00|28787.2|28763.2|28796.7|28772.7|28805.7|28781.7|28785.7|28761.7|0
1664754000000|2022-10-02 23:40:00|28797.2|28773.2|28784.7|28760.7|28807.2|28783.2|28783.2|28759.2|0
1664754300000|2022-10-02 23:45:00|28784.2|28760.2|28775.7|28751.7|28792.2|28768.2|28768.2|28744.2|0
1664754600000|2022-10-02 23:50:00|28775.2|28751.2|28694.2|28670.2|28781.2|28757.2|28671.2|28647.2|0
1664754900000|2022-10-02 23:55:00|28696.2|28672.2|28691.2|28667.2|28707.2|28683.2|28663.2|28639.2|0
1664755200000|2022-10-03 00:00:00|28690.7|28666.7|28654.7|28630.7|28694.7|28670.7|28630.7|28606.7|0
1664755500000|2022-10-03 00:05:00|28654.2|28630.2|28627.7|28603.7|28654.2|28630.2|28602.7|28578.7|0
1664755800000|2022-10-03 00:10:00|28627.2|28603.2|28665.2|28641.2|28668.2|28644.2|28623.2|28599.2|0
1664756100000|2022-10-03 00:15:00|28662.2|28638.2|28639.2|28615.2|28670.2|28646.2|28630.7|28606.7|0
1664756400000|2022-10-03 00:20:00|28639.7|28615.7|28673.7|28649.7|28676.2|28652.2|28621.7|28597.7|0
1664756700000|2022-10-03 00:25:00|28673.2|28649.2|28656.2|28632.2|28674.2|28650.2|28638.2|28614.2|0
1664757000000|2022-10-03 00:30:00|28655.7|28631.7|28641.2|28617.2|28656.2|28632.2|28633.2|28609.2|0
1664757300000|2022-10-03 00:35:00|28641.7|28617.7|28620.7|28596.7|28646.7|28622.7|28614.2|28590.2|0
1664757600000|2022-10-03 00:40:00|28620.2|28596.2|28613.7|28589.7|28630.2|28606.2|28613.2|28589.2|0
1664757900000|2022-10-03 00:45:00|28614.2|28590.2|28631.7|28607.7|28638.2|28614.2|28614.2|28590.2|0
1664758200000|2022-10-03 00:50:00|28632.2|28608.2|28625.7|28601.7|28639.7|28615.7|28619.7|28595.7|0
1664758500000|2022-10-03 00:55:00|28627.7|28603.7|28634.2|28610.2|28636.2|28612.2|28606.7|28582.7|0
1664758800000|2022-10-03 01:00:00|28636.2|28612.2|28650.7|28626.7|28659.7|28635.7|28635.2|28611.2|0
1664759100000|2022-10-03 01:05:00|28653.7|28629.7|28677.2|28653.2|28684.7|28660.7|28652.2|28628.2|0
1664759400000|2022-10-03 01:10:00|28676.7|28652.7|28684.7|28660.7|28703.7|28679.7|28675.7|28651.7|0
1664759700000|2022-10-03 01:15:00|28685.2|28661.2|28685.2|28661.2|28689.7|28665.7|28657.7|28633.7|0
1664760000000|2022-10-03 01:20:00|28684.7|28660.7|28687.2|28663.2|28697.7|28673.7|28677.7|28653.7|0
1664760300000|2022-10-03 01:25:00|28688.7|28664.7|28737.7|28713.7|28745.7|28721.7|28679.2|28655.2|0
1664760600000|2022-10-03 01:30:00|28739.7|28715.7|28743.2|28719.2|28753.2|28729.2|28730.7|28706.7|0
1664760900000|2022-10-03 01:35:00|28742.7|28718.7|28752.2|28728.2|28757.7|28733.7|28735.2|28711.2|0
1664761200000|2022-10-03 01:40:00|28751.7|28727.7|28781.7|28757.7|28782.7|28758.7|28744.7|28720.7|0
1664761500000|2022-10-03 01:45:00|28781.2|28757.2|28830.2|28806.2|28837.2|28813.2|28772.7|28748.7|0
1664761800000|2022-10-03 01:50:00|28827.2|28803.2|28839.2|28815.2|28847.2|28823.2|28814.7|28790.7|0
1664762100000|2022-10-03 01:55:00|28838.7|28814.7|28838.2|28814.2|28838.7|28814.7|28820.7|28796.7|0
1664762400000|2022-10-03 02:00:00|28837.7|28813.7|28809.7|28785.7|28841.7|28817.7|28807.7|28783.7|0
1664762700000|2022-10-03 02:05:00|28808.2|28784.2|28786.2|28762.2|28812.7|28788.7|28784.2|28760.2|0
1664763000000|2022-10-03 02:10:00|28787.2|28763.2|28802.2|28778.2|28804.2|28780.2|28780.2|28756.2|0
1664763300000|2022-10-03 02:15:00|28802.7|28778.7|28794.2|28770.2|28810.2|28786.2|28792.7|28768.7|0
1664763600000|2022-10-03 02:20:00|28793.7|28769.7|28772.2|28748.2|28793.7|28769.7|28762.7|28738.7|0
1664763900000|2022-10-03 02:25:00|28772.7|28748.7|28770.7|28746.7|28785.2|28761.2|28767.2|28743.2|0
1664764200000|2022-10-03 02:30:00|28769.7|28745.7|28770.2|28746.2|28777.7|28753.7|28762.7|28738.7|0
1664764500000|2022-10-03 02:35:00|28769.7|28745.7|28770.7|28746.7|28771.7|28747.7|28752.7|28728.7|0
1664764800000|2022-10-03 02:40:00|28775.2|28751.2|28784.2|28760.2|28785.7|28761.7|28773.2|28749.2|0
1664765100000|2022-10-03 02:45:00|28784.7|28760.7|28798.2|28774.2|28800.7|28776.7|28780.2|28756.2|0
1664765400000|2022-10-03 02:50:00|28799.7|28775.7|28810.7|28786.7|28818.7|28794.7|28799.2|28775.2|0
1664765700000|2022-10-03 02:55:00|28808.7|28784.7|28745.7|28721.7|28808.7|28784.7|28744.7|28720.7|0
1664766000000|2022-10-03 03:00:00|28746.2|28722.2|28761.2|28737.2|28771.2|28747.2|28744.7|28720.7|0
1664766300000|2022-10-03 03:05:00|28761.7|28737.7|28778.2|28754.2|28784.2|28760.2|28758.2|28734.2|0
1664766600000|2022-10-03 03:10:00|28777.7|28753.7|28781.2|28757.2|28782.2|28758.2|28774.2|28750.2|0
1664766900000|2022-10-03 03:15:00|28781.7|28757.7|28817.7|28793.7|28819.2|28795.2|28780.2|28756.2|0
1664767200000|2022-10-03 03:20:00|28818.2|28794.2|28802.2|28778.2|28827.7|28803.7|28792.7|28768.7|0
1664767500000|2022-10-03 03:25:00|28801.7|28777.7|28788.2|28764.2|28805.2|28781.2|28787.7|28763.7|0
1664767800000|2022-10-03 03:30:00|28787.7|28763.7|28791.7|28767.7|28797.2|28773.2|28777.7|28753.7|0
1664768100000|2022-10-03 03:35:00|28790.7|28766.7|28822.7|28798.7|28835.2|28811.2|28789.7|28765.7|0
1664768400000|2022-10-03 03:40:00|28822.2|28798.2|28812.7|28788.7|28822.2|28798.2|28807.2|28783.2|0
1664768700000|2022-10-03 03:45:00|28811.7|28787.7|28807.2|28783.2|28818.7|28794.7|28801.7|28777.7|0
1664769000000|2022-10-03 03:50:00|28806.7|28782.7|28820.2|28796.2|28820.7|28796.7|28802.2|28778.2|0
1664769300000|2022-10-03 03:55:00|28821.2|28797.2|28801.7|28777.7|28821.2|28797.2|28795.7|28771.7|0
1664769600000|2022-10-03 04:00:00|28801.2|28777.2|28801.2|28777.2|28805.7|28781.7|28789.2|28765.2|0
1664769900000|2022-10-03 04:05:00|28801.7|28777.7|28771.7|28747.7|28813.2|28789.2|28764.2|28740.2|0
1664770200000|2022-10-03 04:10:00|28771.2|28747.2|28785.7|28761.7|28788.2|28764.2|28768.7|28744.7|0
1664770500000|2022-10-03 04:15:00|28786.2|28762.2|28785.7|28761.7|28794.7|28770.7|28772.7|28748.7|0
1664770800000|2022-10-03 04:20:00|28784.2|28760.2|28775.7|28751.7|28785.2|28761.2|28768.2|28744.2|0
1664771100000|2022-10-03 04:25:00|28775.2|28751.2|28778.7|28754.7|28790.7|28766.7|28772.2|28748.2|0
1664771400000|2022-10-03 04:30:00|28778.2|28754.2|28782.2|28758.2|28785.7|28761.7|28775.2|28751.2|0
1664771700000|2022-10-03 04:35:00|28781.7|28757.7|28762.7|28738.7|28781.7|28757.7|28762.7|28738.7|0
1664772000000|2022-10-03 04:40:00|28763.2|28739.2|28781.7|28757.7|28785.2|28761.2|28760.2|28736.2|0
1664772300000|2022-10-03 04:45:00|28782.7|28758.7|28781.2|28757.2|28785.7|28761.7|28769.2|28745.2|0
1664772600000|2022-10-03 04:50:00|28781.7|28757.7|28790.2|28766.2|28790.2|28766.2|28779.7|28755.7|0
1664772900000|2022-10-03 04:55:00|28790.7|28766.7|28781.7|28757.7|28794.2|28770.2|28780.7|28756.7|0
1664773200000|2022-10-03 05:00:00|28780.2|28756.2|28783.7|28759.7|28796.7|28772.7|28768.2|28744.2|0
1664773500000|2022-10-03 05:05:00|28784.2|28760.2|28756.2|28732.2|28790.7|28766.7|28748.7|28724.7|0
1664773800000|2022-10-03 05:10:00|28758.7|28734.7|28751.7|28727.7|28759.7|28735.7|28738.2|28714.2|0
1664774100000|2022-10-03 05:15:00|28752.2|28728.2|28739.2|28715.2|28759.7|28735.7|28737.2|28713.2|0
1664774400000|2022-10-03 05:20:00|28738.7|28714.7|28756.2|28732.2|28760.7|28736.7|28738.2|28714.2|0
1664774700000|2022-10-03 05:25:00|28753.2|28729.2|28752.2|28728.2|28762.2|28738.2|28747.7|28723.7|0
1664775000000|2022-10-03 05:30:00|28751.7|28727.7|28768.2|28744.2|28769.2|28745.2|28751.2|28727.2|0
1664775300000|2022-10-03 05:35:00|28768.7|28744.7|28785.7|28761.7|28785.7|28761.7|28764.7|28740.7|0
1664775600000|2022-10-03 05:40:00|28785.2|28761.2|28815.2|28791.2|28817.2|28793.2|28782.2|28758.2|0
1664775900000|2022-10-03 05:45:00|28815.7|28791.7|28832.2|28808.2|28834.7|28810.7|28814.7|28790.7|0
1664776200000|2022-10-03 05:50:00|28831.7|28807.7|28881.2|28857.2|28885.2|28861.2|28831.2|28807.2|0
1664776500000|2022-10-03 05:55:00|28881.7|28857.7|28849.2|28825.2|28882.2|28858.2|28849.2|28825.2|0
1664776800000|2022-10-03 06:00:00|28851.2|28827.2|28877.2|28853.2|28883.2|28859.2|28848.2|28824.2|0
1664777100000|2022-10-03 06:05:00|28878.2|28854.2|28897.7|28873.7|28934.2|28910.2|28865.2|28841.2|0
1664777400000|2022-10-03 06:10:00|28900.7|28876.7|28887.7|28863.7|28904.7|28880.7|28878.7|28854.7|0
1664777700000|2022-10-03 06:15:00|28887.2|28863.2|28877.2|28853.2|28892.7|28868.7|28872.7|28848.7|0
1664778000000|2022-10-03 06:20:00|28876.2|28852.2|28842.7|28818.7|28876.2|28852.2|28840.2|28816.2|0
1664778300000|2022-10-03 06:25:00|28842.2|28818.2|28855.2|28831.2|28858.7|28834.7|28831.7|28807.7|0
1664778600000|2022-10-03 06:30:00|28855.7|28831.7|28842.2|28818.2|28859.7|28835.7|28833.7|28809.7|0
1664778900000|2022-10-03 06:35:00|28841.7|28817.7|28846.2|28822.2|28847.7|28823.7|28816.7|28792.7|0
1664779200000|2022-10-03 06:40:00|28846.7|28822.7|28818.7|28794.7|28846.7|28822.7|28817.7|28793.7|0
1664779500000|2022-10-03 06:45:00|28818.2|28794.2|28811.2|28787.2|28821.2|28797.2|28791.2|28767.2|0
1664779800000|2022-10-03 06:50:00|28810.7|28786.7|28826.7|28802.7|28831.2|28807.2|28808.2|28784.2|0
1664780100000|2022-10-03 06:55:00|28827.7|28803.7|28850.7|28826.7|28852.7|28828.7|28827.2|28803.2|0
1664780400000|2022-10-03 07:00:00|28854.2|28830.2|28833.2|28809.2|28854.2|28830.2|28804.7|28780.7|0
1664780700000|2022-10-03 07:05:00|28828.2|28804.2|28828.2|28804.2|28893.2|28869.2|28815.7|28791.7|0
1664781000000|2022-10-03 07:10:00|28826.2|28802.2|28814.2|28790.2|28832.2|28808.2|28756.7|28732.7|0
1664781300000|2022-10-03 07:15:00|28814.7|28790.7|28871.7|28847.7|28874.2|28850.2|28802.2|28778.2|0
1664781600000|2022-10-03 07:20:00|28874.2|28850.2|28861.2|28837.2|28892.2|28868.2|28858.2|28834.2|0
1664781900000|2022-10-03 07:25:00|28866.7|28842.7|28872.7|28848.7|28884.7|28860.7|28859.7|28835.7|0
1664782200000|2022-10-03 07:30:00|28869.7|28845.7|28839.2|28815.2|28883.7|28859.7|28825.2|28801.2|0
1664782500000|2022-10-03 07:35:00|28840.2|28816.2|28796.2|28772.2|28841.2|28817.2|28792.2|28768.2|0
1664782800000|2022-10-03 07:40:00|28795.2|28771.2|28814.2|28790.2|28840.2|28816.2|28787.7|28763.7|0
1664783100000|2022-10-03 07:45:00|28812.7|28788.7|28837.2|28813.2|28845.2|28821.2|28804.7|28780.7|0
1664783400000|2022-10-03 07:50:00|28838.2|28814.2|28804.2|28780.2|28843.2|28819.2|28793.2|28769.2|0
1664783700000|2022-10-03 07:55:00|28804.7|28780.7|28820.2|28796.2|28837.2|28813.2|28796.2|28772.2|0
1664784000000|2022-10-03 08:00:00|28816.7|28792.7|28767.7|28743.7|28816.7|28792.7|28763.7|28739.7|0
1664784300000|2022-10-03 08:05:00|28768.7|28744.7|28769.2|28745.2|28780.2|28756.2|28751.7|28727.7|0
1664784600000|2022-10-03 08:10:00|28763.7|28739.7|28796.7|28772.7|28796.7|28772.7|28761.2|28737.2|0
1664784900000|2022-10-03 08:15:00|28796.2|28772.2|28801.2|28777.2|28811.2|28787.2|28784.2|28760.2|0
1664785200000|2022-10-03 08:20:00|28798.2|28774.2|28812.2|28788.2|28820.7|28796.7|28794.7|28770.7|0
1664785500000|2022-10-03 08:25:00|28811.2|28787.2|28805.2|28781.2|28826.7|28802.7|28788.7|28764.7|0
1664785800000|2022-10-03 08:30:00|28801.7|28777.7|28838.7|28814.7|28838.7|28814.7|28782.7|28758.7|0
1664786100000|2022-10-03 08:35:00|28833.7|28809.7|28819.7|28795.7|28837.2|28813.2|28807.7|28783.7|0
1664786400000|2022-10-03 08:40:00|28815.2|28791.2|28818.2|28794.2|28833.2|28809.2|28807.2|28783.2|0
1664786700000|2022-10-03 08:45:00|28816.2|28792.2|28819.7|28795.7|28834.2|28810.2|28806.2|28782.2|0
1664787000000|2022-10-03 08:50:00|28818.7|28794.7|28824.7|28800.7|28829.7|28805.7|28809.7|28785.7|0
1664787300000|2022-10-03 08:55:00|28825.2|28801.2|28815.7|28791.7|28826.7|28802.7|28810.7|28786.7|0
1664787600000|2022-10-03 09:00:00|28817.2|28793.2|28774.7|28750.7|28817.2|28793.2|28774.2|28750.2|0
1664787900000|2022-10-03 09:05:00|28774.2|28750.2|28748.2|28724.2|28780.2|28756.2|28735.7|28711.7|0
1664788200000|2022-10-03 09:10:00|28747.7|28723.7|28773.2|28749.2|28775.7|28751.7|28747.7|28723.7|0
1664788500000|2022-10-03 09:15:00|28775.2|28751.2|28792.2|28768.2|28800.7|28776.7|28775.2|28751.2|0
1664788800000|2022-10-03 09:20:00|28791.7|28767.7|28846.7|28822.7|28855.2|28831.2|28791.2|28767.2|0
1664789100000|2022-10-03 09:25:00|28842.7|28818.7|28849.7|28825.7|28856.2|28832.2|28827.7|28803.7|0
1664789400000|2022-10-03 09:30:00|28851.2|28827.2|28863.7|28839.7|28868.2|28844.2|28842.7|28818.7|0
1664789700000|2022-10-03 09:35:00|28864.2|28840.2|28843.7|28819.7|28876.2|28852.2|28838.7|28814.7|0
1664790000000|2022-10-03 09:40:00|28843.2|28819.2|28829.2|28805.2|28856.7|28832.7|28822.7|28798.7|0
1664790300000|2022-10-03 09:45:00|28829.7|28805.7|28827.7|28803.7|28833.2|28809.2|28815.2|28791.2|0
1664790600000|2022-10-03 09:50:00|28823.2|28799.2|28838.2|28814.2|28845.7|28821.7|28820.7|28796.7|0
1664790900000|2022-10-03 09:55:00|28838.7|28814.7|28851.2|28827.2|28853.7|28829.7|28838.2|28814.2|0
1664791200000|2022-10-03 10:00:00|28852.7|28828.7|28864.7|28840.7|28869.2|28845.2|28841.7|28817.7|0
1664791500000|2022-10-03 10:05:00|28863.7|28839.7|28857.2|28833.2|28863.7|28839.7|28846.2|28822.2|0
1664791800000|2022-10-03 10:10:00|28856.2|28832.2|28851.7|28827.7|28880.7|28856.7|28850.2|28826.2|0
1664792100000|2022-10-03 10:15:00|28851.2|28827.2|28856.2|28832.2|28856.2|28832.2|28838.2|28814.2|0
1664792400000|2022-10-03 10:20:00|28855.2|28831.2|28861.2|28837.2|28870.7|28846.7|28849.2|28825.2|0
1664792700000|2022-10-03 10:25:00|28860.7|28836.7|28887.7|28863.7|28890.2|28866.2|28850.7|28826.7|0
1664793000000|2022-10-03 10:30:00|28888.2|28864.2|28876.2|28852.2|28888.7|28864.7|28868.2|28844.2|0
1664793300000|2022-10-03 10:35:00|28876.7|28852.7|28853.2|28829.2|28879.7|28855.7|28851.7|28827.7|0
1664793600000|2022-10-03 10:40:00|28852.7|28828.7|28856.7|28832.7|28860.7|28836.7|28844.7|28820.7|0
1664793900000|2022-10-03 10:45:00|28854.2|28830.2|28892.7|28868.7|28892.7|28868.7|28854.2|28830.2|0
1664794200000|2022-10-03 10:50:00|28904.7|28880.7|28890.2|28866.2|28917.2|28893.2|28873.7|28849.7|0
1664794500000|2022-10-03 10:55:00|28887.2|28863.2|28929.7|28905.7|28930.7|28906.7|28887.2|28863.2|0
1664794800000|2022-10-03 11:00:00|28927.7|28903.7|28916.2|28892.2|28933.2|28909.2|28899.7|28875.7|0
1664795100000|2022-10-03 11:05:00|28917.2|28893.2|28918.2|28894.2|28928.2|28904.2|28908.2|28884.2|0
1664795400000|2022-10-03 11:10:00|28916.2|28892.2|28924.2|28900.2|28929.2|28905.2|28902.2|28878.2|0
1664795700000|2022-10-03 11:15:00|28920.7|28896.7|28916.7|28892.7|28938.7|28914.7|28916.7|28892.7|0
1664796000000|2022-10-03 11:20:00|28916.2|28892.2|28924.2|28900.2|28925.7|28901.7|28905.2|28881.2|0
1664796300000|2022-10-03 11:25:00|28924.7|28900.7|28926.2|28902.2|28928.2|28904.2|28914.7|28890.7|0
1664796600000|2022-10-03 11:30:00|28925.2|28901.2|28926.7|28902.7|28936.2|28912.2|28915.2|28891.2|0
1664796900000|2022-10-03 11:35:00|28928.2|28904.2|28942.7|28918.7|28954.2|28930.2|28923.2|28899.2|0
1664797200000|2022-10-03 11:40:00|28942.2|28918.2|28932.7|28908.7|28951.7|28927.7|28932.7|28908.7|0
1664797500000|2022-10-03 11:45:00|28932.2|28908.2|28916.2|28892.2|28950.7|28926.7|28915.7|28891.7|0
1664797800000|2022-10-03 11:50:00|28914.7|28890.7|28921.7|28897.7|28927.2|28903.2|28906.2|28882.2|0
1664798100000|2022-10-03 11:55:00|28921.2|28897.2|28979.7|28955.7|28979.7|28955.7|28918.7|28894.7|0
1664798400000|2022-10-03 12:00:00|28978.7|28954.7|28981.7|28957.7|29004.2|28980.2|28964.2|28940.2|0
1664798700000|2022-10-03 12:05:00|28979.7|28955.7|28986.2|28962.2|28989.7|28965.7|28971.7|28947.7|0
1664799000000|2022-10-03 12:10:00|28982.7|28958.7|28963.2|28939.2|28983.7|28959.7|28949.2|28925.2|0
1664799300000|2022-10-03 12:15:00|28962.7|28938.7|28950.7|28926.7|28974.2|28950.2|28946.2|28922.2|0
1664799600000|2022-10-03 12:20:00|28951.2|28927.2|28986.7|28962.7|28990.2|28966.2|28948.2|28924.2|0
1664799900000|2022-10-03 12:25:00|28986.2|28962.2|28983.7|28959.7|28989.7|28965.7|28980.2|28956.2|0
1664800200000|2022-10-03 12:30:00|28983.2|28959.2|29030.7|29006.7|29039.7|29015.7|28970.7|28946.7|0
1664800500000|2022-10-03 12:35:00|29030.2|29006.2|29015.2|28991.2|29031.7|29007.7|29009.7|28985.7|0
1664800800000|2022-10-03 12:40:00|29015.7|28991.7|29039.2|29015.2|29046.2|29022.2|29014.2|28990.2|0
1664801100000|2022-10-03 12:45:00|29039.7|29015.7|29076.2|29052.2|29083.2|29059.2|29037.7|29013.7|0
1664801400000|2022-10-03 12:50:00|29077.7|29053.7|29081.7|29057.7|29102.7|29078.7|29075.7|29051.7|0
1664801700000|2022-10-03 12:55:00|29083.7|29059.7|29070.2|29046.2|29089.2|29065.2|29067.7|29043.7|0
1664802000000|2022-10-03 13:00:00|29070.7|29046.7|29090.7|29066.7|29092.2|29068.2|29066.7|29042.7|0
1664802300000|2022-10-03 13:05:00|29089.7|29065.7|29090.7|29066.7|29100.7|29076.7|29075.2|29051.2|0
1664802600000|2022-10-03 13:10:00|29092.2|29068.2|29119.2|29095.2|29123.7|29099.7|29083.2|29059.2|0
1664802900000|2022-10-03 13:15:00|29120.2|29096.2|29125.7|29101.7|29137.7|29113.7|29108.7|29084.7|0
1664803200000|2022-10-03 13:20:00|29126.2|29102.2|29105.2|29081.2|29130.2|29106.2|29105.2|29081.2|0
1664803500000|2022-10-03 13:25:00|29104.7|29080.7|29081.2|29057.2|29104.7|29080.7|29081.2|29057.2|0
1664803800000|2022-10-03 13:30:00|29078.7|29054.7|29033.2|29009.2|29094.2|29070.2|29017.7|28993.7|0
1664804100000|2022-10-03 13:35:00|29030.7|29006.7|29000.2|28976.2|29030.7|29006.7|28986.7|28962.7|0
1664804400000|2022-10-03 13:40:00|29004.7|28980.7|29049.7|29025.7|29055.7|29031.7|28970.7|28946.7|0
1664804700000|2022-10-03 13:45:00|29048.7|29024.7|29092.7|29068.7|29112.7|29088.7|29040.7|29016.7|0
1664805000000|2022-10-03 13:50:00|29097.7|29073.7|29052.2|29028.2|29101.2|29077.2|29025.7|29001.7|0
1664805300000|2022-10-03 13:55:00|29050.7|29026.7|29035.2|29011.2|29067.7|29043.7|28999.7|28975.7|0
1664805600000|2022-10-03 14:00:00|29086.2|29062.2|29174.7|29150.7|29202.7|29178.7|29078.2|29054.2|0
1664805900000|2022-10-03 14:05:00|29175.7|29151.7|29262.2|29238.2|29289.7|29265.7|29175.7|29151.7|0
1664806200000|2022-10-03 14:10:00|29259.3|29235.3|29266.8|29242.8|29286.3|29262.3|29245.8|29221.8|0
1664806500000|2022-10-03 14:15:00|29269.8|29245.8|29292.3|29268.3|29299.8|29275.8|29252.8|29228.8|0
1664806800000|2022-10-03 14:20:00|29290.8|29266.8|29337.8|29313.8|29337.8|29313.8|29290.8|29266.8|0
1664807100000|2022-10-03 14:25:00|29338.3|29314.3|29338.8|29314.8|29380.8|29356.8|29329.3|29305.3|0
1664807400000|2022-10-03 14:30:00|29346.3|29322.3|29347.8|29323.8|29364.8|29340.8|29335.3|29311.3|0
1664807700000|2022-10-03 14:35:00|29349.8|29325.8|29326.8|29302.8|29362.3|29338.3|29311.3|29287.3|0
1664808000000|2022-10-03 14:40:00|29328.8|29304.8|29342.3|29318.3|29346.8|29322.8|29314.3|29290.3|0
1664808300000|2022-10-03 14:45:00|29343.3|29319.3|29381.8|29357.8|29393.8|29369.8|29343.3|29319.3|0
1664808600000|2022-10-03 14:50:00|29383.3|29359.3|29388.3|29364.3|29390.3|29366.3|29365.3|29341.3|0
1664808900000|2022-10-03 14:55:00|29388.8|29364.8|29359.8|29335.8|29411.8|29387.8|29359.3|29335.3|0
1664809200000|2022-10-03 15:00:00|29360.8|29336.8|29348.3|29324.3|29370.3|29346.3|29345.8|29321.8|0
1664809500000|2022-10-03 15:05:00|29348.8|29324.8|29419.8|29395.8|29421.3|29397.3|29340.3|29316.3|0
1664809800000|2022-10-03 15:10:00|29421.8|29397.8|29407.8|29383.8|29443.8|29419.8|29391.8|29367.8|0
1664810100000|2022-10-03 15:15:00|29407.3|29383.3|29392.8|29368.8|29427.8|29403.8|29388.8|29364.8|0
1664810400000|2022-10-03 15:20:00|29392.3|29368.3|29409.8|29385.8|29413.3|29389.3|29377.8|29353.8|0
1664810700000|2022-10-03 15:25:00|29412.3|29388.3|29404.3|29380.3|29412.8|29388.8|29380.8|29356.8|0
1664811000000|2022-10-03 15:30:00|29403.8|29379.8|29389.8|29365.8|29420.3|29396.3|29384.3|29360.3|0
1664811300000|2022-10-03 15:35:00|29390.8|29366.8|29362.3|29338.3|29392.8|29368.8|29337.8|29313.8|0
1664811600000|2022-10-03 15:40:00|29363.8|29339.8|29325.8|29301.8|29365.8|29341.8|29319.8|29295.8|0
1664811900000|2022-10-03 15:45:00|29328.3|29304.3|29351.3|29327.3|29354.3|29330.3|29315.8|29291.8|0
1664812200000|2022-10-03 15:50:00|29352.3|29328.3|29341.8|29317.8|29366.8|29342.8|29341.3|29317.3|0
1664812500000|2022-10-03 15:55:00|29339.8|29315.8|29324.8|29300.8|29351.8|29327.8|29309.8|29285.8|0
1664812800000|2022-10-03 16:00:00|29323.8|29299.8|29362.8|29338.8|29365.8|29341.8|29323.8|29299.8|0
1664813100000|2022-10-03 16:05:00|29360.8|29336.8|29389.3|29365.3|29395.3|29371.3|29351.3|29327.3|0
1664813400000|2022-10-03 16:10:00|29389.8|29365.8|29383.8|29359.8|29410.8|29386.8|29380.8|29356.8|0
1664813700000|2022-10-03 16:15:00|29381.8|29357.8|29368.3|29344.3|29386.8|29362.8|29353.8|29329.8|0
1664814000000|2022-10-03 16:20:00|29367.8|29343.8|29366.8|29342.8|29369.8|29345.8|29325.3|29301.3|0
1664814300000|2022-10-03 16:25:00|29364.3|29340.3|29311.8|29287.8|29379.3|29355.3|29306.3|29282.3|0
1664814600000|2022-10-03 16:30:00|29311.3|29287.3|29337.3|29313.3|29339.8|29315.8|29284.8|29260.8|0
1664814900000|2022-10-03 16:35:00|29335.8|29311.8|29344.8|29320.8|29347.8|29323.8|29307.8|29283.8|0
1664815200000|2022-10-03 16:40:00|29343.4|29319.4|29343.9|29319.9|29352.9|29328.9|29323.4|29299.4|0
1664815500000|2022-10-03 16:45:00|29345.9|29321.9|29336.9|29312.9|29351.4|29327.4|29326.4|29302.4|0
1664815800000|2022-10-03 16:50:00|29338.4|29314.4|29318.9|29294.9|29341.4|29317.4|29294.4|29270.4|0
1664816100000|2022-10-03 16:55:00|29319.4|29295.4|29353.9|29329.9|29355.4|29331.4|29302.4|29278.4|0
1664816400000|2022-10-03 17:00:00|29354.4|29330.4|29358.9|29334.9|29376.4|29352.4|29342.9|29318.9|0
1664816700000|2022-10-03 17:05:00|29360.9|29336.9|29393.9|29369.9|29399.4|29375.4|29348.9|29324.9|0
1664817000000|2022-10-03 17:10:00|29395.4|29371.4|29384.9|29360.9|29396.4|29372.4|29369.4|29345.4|0
1664817300000|2022-10-03 17:15:00|29386.9|29362.9|29378.9|29354.9|29395.4|29371.4|29373.4|29349.4|0
1664817600000|2022-10-03 17:20:00|29376.9|29352.9|29431.4|29407.4|29443.9|29419.9|29376.9|29352.9|0
1664817900000|2022-10-03 17:25:00|29430.9|29406.9|29418.4|29394.4|29447.4|29423.4|29408.4|29384.4|0
1664818200000|2022-10-03 17:30:00|29421.4|29397.4|29471.4|29447.4|29472.4|29448.4|29414.9|29390.9|0
1664818500000|2022-10-03 17:35:00|29471.9|29447.9|29447.9|29423.9|29471.9|29447.9|29441.9|29417.9|0
1664818800000|2022-10-03 17:40:00|29447.4|29423.4|29456.9|29432.9|29466.4|29442.4|29447.4|29423.4|0
1664819100000|2022-10-03 17:45:00|29457.4|29433.4|29468.4|29444.4|29483.4|29459.4|29456.4|29432.4|0
1664819400000|2022-10-03 17:50:00|29466.9|29442.9|29443.4|29419.4|29466.9|29442.9|29441.9|29417.9|0
1664819700000|2022-10-03 17:55:00|29442.9|29418.9|29442.4|29418.4|29449.4|29425.4|29433.9|29409.9|0
1664820000000|2022-10-03 18:00:00|29443.9|29419.9|29473.4|29449.4|29474.4|29450.4|29441.9|29417.9|0
1664820300000|2022-10-03 18:05:00|29472.4|29448.4|29486.4|29462.4|29502.9|29478.9|29471.4|29447.4|0
1664820600000|2022-10-03 18:10:00|29488.4|29464.4|29513.4|29489.4|29518.4|29494.4|29485.9|29461.9|0
1664820900000|2022-10-03 18:15:00|29512.4|29488.4|29521.4|29497.4|29530.4|29506.4|29504.4|29480.4|0
1664821200000|2022-10-03 18:20:00|29524.4|29500.4|29536.9|29512.9|29546.9|29522.9|29520.4|29496.4|0
1664821500000|2022-10-03 18:25:00|29537.9|29513.9|29575.4|29551.4|29582.9|29558.9|29528.4|29504.4|0
1664821800000|2022-10-03 18:30:00|29573.4|29549.4|29580.9|29556.9|29585.4|29561.4|29566.4|29542.4|0
1664822100000|2022-10-03 18:35:00|29580.4|29556.4|29587.9|29563.9|29593.9|29569.9|29576.4|29552.4|0
1664822400000|2022-10-03 18:40:00|29587.4|29563.4|29616.9|29592.9|29617.4|29593.4|29585.4|29561.4|0
1664822700000|2022-10-03 18:45:00|29615.9|29591.9|29608.9|29584.9|29626.4|29602.4|29600.4|29576.4|0
1664823000000|2022-10-03 18:50:00|29609.4|29585.4|29632.4|29608.4|29635.4|29611.4|29608.4|29584.4|0
1664823300000|2022-10-03 18:55:00|29633.4|29609.4|29631.9|29607.9|29657.9|29633.9|29623.9|29599.9|0
1664823600000|2022-10-03 19:00:00|29634.4|29610.4|29613.4|29589.4|29634.4|29610.4|29604.4|29580.4|0
1664823900000|2022-10-03 19:05:00|29614.4|29590.4|29626.9|29602.9|29639.9|29615.9|29613.9|29589.9|0
1664824200000|2022-10-03 19:10:00|29627.4|29603.4|29597.9|29573.9|29628.4|29604.4|29587.4|29563.4|0
1664824500000|2022-10-03 19:15:00|29596.9|29572.9|29588.4|29564.4|29596.9|29572.9|29560.4|29536.4|0
1664824800000|2022-10-03 19:20:00|29588.7|29564.7|29608.7|29584.7|29611.2|29587.2|29586.7|29562.7|0
1664825100000|2022-10-03 19:25:00|29607.7|29583.7|29612.2|29588.2|29627.2|29603.2|29605.2|29581.2|0
1664825400000|2022-10-03 19:30:00|29609.2|29585.2|29589.7|29565.7|29629.7|29605.7|29584.7|29560.7|0
1664825700000|2022-10-03 19:35:00|29587.2|29563.2|29586.7|29562.7|29607.7|29583.7|29577.2|29553.2|0
1664826000000|2022-10-03 19:40:00|29584.7|29560.7|29553.7|29529.7|29588.7|29564.7|29549.7|29525.7|0
1664826300000|2022-10-03 19:45:00|29555.2|29531.2|29546.7|29522.7|29574.7|29550.7|29533.2|29509.2|0
1664826600000|2022-10-03 19:50:00|29528.2|29504.2|29524.7|29500.7|29538.7|29514.7|29497.7|29473.7|0
1664826900000|2022-10-03 19:55:00|29522.2|29498.2|29502.7|29478.7|29522.2|29498.2|29469.2|29445.2|0
1664827200000|2022-10-03 20:00:00|29502.2|29478.2|29527.7|29503.7|29535.2|29511.2|29500.7|29476.7|0
1664827500000|2022-10-03 20:05:00|29530.2|29506.2|29519.7|29495.7|29538.2|29514.2|29517.2|29493.2|0
1664827800000|2022-10-03 20:10:00|29520.2|29496.2|29518.2|29494.2|29537.2|29513.2|29512.2|29488.2|0
1664828100000|2022-10-03 20:15:00|29518.7|29494.7|29520.7|29496.7|29534.2|29510.2|29518.2|29494.2|0
1664828400000|2022-10-03 20:20:00|29521.2|29497.2|29523.7|29499.7|29525.2|29501.2|29519.2|29495.2|0
1664828700000|2022-10-03 20:25:00|29526.2|29502.2|29534.7|29510.7|29535.2|29511.2|29522.2|29498.2|0
1664829000000|2022-10-03 20:30:00|29534.2|29510.2|29534.2|29510.2|29539.7|29515.7|29530.2|29506.2|0
1664829300000|2022-10-03 20:35:00|29533.7|29509.7|29533.2|29509.2|29538.2|29514.2|29527.2|29503.2|0
1664829600000|2022-10-03 20:40:00|29532.7|29508.7|29523.2|29499.2|29534.2|29510.2|29523.2|29499.2|0
1664829900000|2022-10-03 20:45:00|29522.2|29498.2|29520.7|29496.7|29526.2|29502.2|29519.2|29495.2|0
1664830200000|2022-10-03 20:50:00|29520.2|29496.2|29516.7|29492.7|29520.7|29496.7|29515.7|29491.7|0
1664830500000|2022-10-03 20:55:00|29516.2|29492.2|29512.2|29488.2|29517.7|29493.7|29510.7|29486.7|0
1664830800000|2022-10-03 21:00:00|29515.4|29491.4|29512.1|29488.1|29517|29493|29510.6|29486.6|0
1664831100000|2022-10-03 21:05:00|29513|29489|29513|29489|29514.3|29490.3|29511.5|29487.5|0
1664831400000|2022-10-03 21:10:00|29512.5|29488.5|29514.9|29490.9|29515.8|29491.8|29512.1|29488.1|0
1664831700000|2022-10-03 21:15:00|29515.6|29491.6|29513.6|29489.6|29516.6|29492.6|29512|29488|0
1664832000000|2022-10-03 21:20:00|29513.7|29489.7|29515.1|29491.1|29516.5|29492.5|29513|29489|0
1664832300000|2022-10-03 21:25:00|29515.4|29491.4|29518.5|29494.5|29521.4|29497.4|29515.4|29491.4|0
1664832600000|2022-10-03 21:30:00|29519.3|29495.3|29521.7|29497.7|29521.7|29497.7|29519.3|29495.3|0
1664832900000|2022-10-03 21:35:00|29522|29498|29515.5|29491.5|29522|29498|29514.1|29490.1|0
1664833200000|2022-10-03 21:40:00|29517|29493|29518.6|29494.6|29519.2|29495.2|29513.7|29489.7|0
1664833500000|2022-10-03 21:45:00|29518.7|29494.7|29523.3|29499.3|29523.3|29499.3|29516.9|29492.9|0
1664833800000|2022-10-03 21:50:00|29524.2|29500.2|29522.6|29498.6|29524.2|29500.2|29521|29497|0
1664834100000|2022-10-03 21:55:00|29522.7|29498.7|29530.7|29506.7|29530.7|29506.7|29522.7|29498.7|0
1664834400000|2022-10-03 22:00:00|29523.2|29499.2|29538.7|29514.7|29557.7|29533.7|29523.2|29499.2|0
1664834700000|2022-10-03 22:05:00|29538.2|29514.2|29545.2|29521.2|29546.7|29522.7|29536.2|29512.2|0
1664835000000|2022-10-03 22:10:00|29546.2|29522.2|29535.7|29511.7|29550.2|29526.2|29535.7|29511.7|0
1664835300000|2022-10-03 22:15:00|29534.7|29510.7|29522.2|29498.2|29536.7|29512.7|29522.2|29498.2|0
1664835600000|2022-10-03 22:20:00|29523.2|29499.2|29522.2|29498.2|29526.2|29502.2|29516.7|29492.7|0
1664835900000|2022-10-03 22:25:00|29521.7|29497.7|29502.7|29478.7|29525.2|29501.2|29499.7|29475.7|0
1664836200000|2022-10-03 22:30:00|29503.2|29479.2|29467.7|29443.7|29506.2|29482.2|29460.2|29436.2|0
1664836500000|2022-10-03 22:35:00|29470.2|29446.2|29459.7|29435.7|29478.2|29454.2|29457.2|29433.2|0
1664836800000|2022-10-03 22:40:00|29460.7|29436.7|29492.2|29468.2|29495.7|29471.7|29460.2|29436.2|0
1664837100000|2022-10-03 22:45:00|29491.7|29467.7|29479.7|29455.7|29498.7|29474.7|29476.2|29452.2|0
1664837400000|2022-10-03 22:50:00|29477.7|29453.7|29485.7|29461.7|29486.2|29462.2|29477.7|29453.7|0
1664837700000|2022-10-03 22:55:00|29486.2|29462.2|29484.7|29460.7|29499.2|29475.2|29481.2|29457.2|0
1664838000000|2022-10-03 23:00:00|29483.7|29459.7|29510.2|29486.2|29512.7|29488.7|29481.2|29457.2|0
1664838300000|2022-10-03 23:05:00|29511.2|29487.2|29511.2|29487.2|29514.7|29490.7|29499.2|29475.2|0
1664838600000|2022-10-03 23:10:00|29511.7|29487.7|29510.7|29486.7|29519.2|29495.2|29498.7|29474.7|0
1664838900000|2022-10-03 23:15:00|29510.2|29486.2|29533.2|29509.2|29533.2|29509.2|29510.2|29486.2|0
1664839200000|2022-10-03 23:20:00|29532.7|29508.7|29547.2|29523.2|29555.2|29531.2|29528.7|29504.7|0
1664839500000|2022-10-03 23:25:00|29546.7|29522.7|29547.7|29523.7|29553.7|29529.7|29538.7|29514.7|0
1664839800000|2022-10-03 23:30:00|29548.7|29524.7|29540.2|29516.2|29560.2|29536.2|29537.7|29513.7|0
1664840100000|2022-10-03 23:35:00|29539.7|29515.7|29534.7|29510.7|29542.2|29518.2|29530.2|29506.2|0
1664840400000|2022-10-03 23:40:00|29535.7|29511.7|29540.7|29516.7|29555.2|29531.2|29527.2|29503.2|0
1664840700000|2022-10-03 23:45:00|29541.7|29517.7|29566.7|29542.7|29568.2|29544.2|29533.2|29509.2|0
1664841000000|2022-10-03 23:50:00|29566.2|29542.2|29552.7|29528.7|29572.2|29548.2|29546.7|29522.7|0
1664841300000|2022-10-03 23:55:00|29553.2|29529.2|29571.2|29547.2|29572.2|29548.2|29551.2|29527.2|0
1664841600000|2022-10-04 00:00:00|29571.7|29547.7|29566.7|29542.7|29573.7|29549.7|29553.7|29529.7|0
1664841900000|2022-10-04 00:05:00|29567.7|29543.7|29587.2|29563.2|29591.2|29567.2|29567.7|29543.7|0
1664842200000|2022-10-04 00:10:00|29587.7|29563.7|29606.2|29582.2|29606.2|29582.2|29580.7|29556.7|0
1664842500000|2022-10-04 00:15:00|29608.2|29584.2|29642.2|29618.2|29669.7|29645.7|29605.2|29581.2|0
1664842800000|2022-10-04 00:20:00|29645.2|29621.2|29627.7|29603.7|29648.7|29624.7|29621.7|29597.7|0
1664843100000|2022-10-04 00:25:00|29625.7|29601.7|29631.7|29607.7|29639.2|29615.2|29622.2|29598.2|0
1664843400000|2022-10-04 00:30:00|29632.2|29608.2|29628.2|29604.2|29637.7|29613.7|29626.7|29602.7|0
1664843700000|2022-10-04 00:35:00|29627.7|29603.7|29615.7|29591.7|29628.2|29604.2|29613.2|29589.2|0
1664844000000|2022-10-04 00:40:00|29616.2|29592.2|29609.7|29585.7|29621.7|29597.7|29603.7|29579.7|0
1664844300000|2022-10-04 00:45:00|29609.2|29585.2|29612.7|29588.7|29617.2|29593.2|29604.2|29580.2|0
1664844600000|2022-10-04 00:50:00|29613.2|29589.2|29622.2|29598.2|29622.7|29598.7|29604.7|29580.7|0
1664844900000|2022-10-04 00:55:00|29622.7|29598.7|29637.7|29613.7|29640.7|29616.7|29622.2|29598.2|0
1664845200000|2022-10-04 01:00:00|29637.2|29613.2|29632.2|29608.2|29638.7|29614.7|29628.2|29604.2|0
1664845500000|2022-10-04 01:05:00|29632.7|29608.7|29635.2|29611.2|29637.7|29613.7|29628.7|29604.7|0
1664845800000|2022-10-04 01:10:00|29634.7|29610.7|29617.7|29593.7|29638.2|29614.2|29615.2|29591.2|0
1664846100000|2022-10-04 01:15:00|29618.2|29594.2|29632.2|29608.2|29637.7|29613.7|29613.7|29589.7|0
1664846400000|2022-10-04 01:20:00|29631.7|29607.7|29611.7|29587.7|29638.7|29614.7|29610.2|29586.2|0
1664846700000|2022-10-04 01:25:00|29612.2|29588.2|29626.2|29602.2|29628.2|29604.2|29611.7|29587.7|0
1664847000000|2022-10-04 01:30:00|29625.2|29601.2|29616.7|29592.7|29642.7|29618.7|29614.2|29590.2|0
1664847300000|2022-10-04 01:35:00|29617.2|29593.2|29623.2|29599.2|29626.2|29602.2|29614.7|29590.7|0
1664847600000|2022-10-04 01:40:00|29623.7|29599.7|29620.2|29596.2|29623.7|29599.7|29616.2|29592.2|0
1664847900000|2022-10-04 01:45:00|29619.7|29595.7|29625.7|29601.7|29628.7|29604.7|29616.7|29592.7|0
1664848200000|2022-10-04 01:50:00|29626.2|29602.2|29620.7|29596.7|29629.2|29605.2|29613.7|29589.7|0
1664848500000|2022-10-04 01:55:00|29621.2|29597.2|29592.7|29568.7|29623.2|29599.2|29592.2|29568.2|0
1664848800000|2022-10-04 02:00:00|29592.2|29568.2|29596.7|29572.7|29603.7|29579.7|29588.7|29564.7|0
1664849100000|2022-10-04 02:05:00|29596.2|29572.2|29558.7|29534.7|29596.2|29572.2|29558.7|29534.7|0
1664849400000|2022-10-04 02:10:00|29559.2|29535.2|29569.7|29545.7|29577.2|29553.2|29558.7|29534.7|0
1664849700000|2022-10-04 02:15:00|29568.7|29544.7|29573.2|29549.2|29577.7|29553.7|29558.2|29534.2|0
1664850000000|2022-10-04 02:20:00|29572.7|29548.7|29569.7|29545.7|29576.7|29552.7|29565.2|29541.2|0
1664850300000|2022-10-04 02:25:00|29570.2|29546.2|29588.2|29564.2|29594.2|29570.2|29569.2|29545.2|0
1664850600000|2022-10-04 02:30:00|29590.7|29566.7|29602.7|29578.7|29602.7|29578.7|29586.7|29562.7|0
1664850900000|2022-10-04 02:35:00|29602.2|29578.2|29602.7|29578.7|29603.2|29579.2|29596.2|29572.2|0
1664851200000|2022-10-04 02:40:00|29603.2|29579.2|29603.7|29579.7|29610.7|29586.7|29600.2|29576.2|0
1664851500000|2022-10-04 02:45:00|29604.7|29580.7|29583.7|29559.7|29604.7|29580.7|29583.2|29559.2|0
1664851800000|2022-10-04 02:50:00|29583.2|29559.2|29618.2|29594.2|29623.7|29599.7|29582.7|29558.7|0
1664852100000|2022-10-04 02:55:00|29618.7|29594.7|29626.7|29602.7|29626.7|29602.7|29616.7|29592.7|0
1664852400000|2022-10-04 03:00:00|29626.2|29602.2|29622.2|29598.2|29627.7|29603.7|29618.7|29594.7|0
1664852700000|2022-10-04 03:05:00|29623.2|29599.2|29610.7|29586.7|29624.2|29600.2|29608.2|29584.2|0
1664853000000|2022-10-04 03:10:00|29610.2|29586.2|29620.2|29596.2|29622.2|29598.2|29609.2|29585.2|0
1664853300000|2022-10-04 03:15:00|29622.2|29598.2|29635.2|29611.2|29636.2|29612.2|29622.2|29598.2|0
1664853600000|2022-10-04 03:20:00|29634.7|29610.7|29638.2|29614.2|29638.2|29614.2|29625.2|29601.2|0
1664853900000|2022-10-04 03:25:00|29636.7|29612.7|29635.2|29611.2|29639.7|29615.7|29635.2|29611.2|0
1664854200000|2022-10-04 03:30:00|29638.2|29614.2|29659.2|29635.2|29659.2|29635.2|29636.2|29612.2|0
1664854500000|2022-10-04 03:35:00|29659.7|29635.7|29669.2|29645.2|29676.7|29652.7|29655.7|29631.7|0
1664854800000|2022-10-04 03:40:00|29668.7|29644.7|29698.7|29674.7|29715.2|29691.2|29666.7|29642.7|0
1664855100000|2022-10-04 03:45:00|29697.2|29673.2|29686.7|29662.7|29707.2|29683.2|29681.7|29657.7|0
1664855400000|2022-10-04 03:50:00|29685.7|29661.7|29705.2|29681.2|29705.2|29681.2|29685.7|29661.7|0
1664855700000|2022-10-04 03:55:00|29706.2|29682.2|29709.2|29685.2|29712.2|29688.2|29696.7|29672.7|0
1664856000000|2022-10-04 04:00:00|29709.7|29685.7|29700.7|29676.7|29721.2|29697.2|29700.7|29676.7|0
1664856300000|2022-10-04 04:05:00|29700.2|29676.2|29691.2|29667.2|29703.2|29679.2|29686.2|29662.2|0
1664856600000|2022-10-04 04:10:00|29691.7|29667.7|29692.7|29668.7|29693.2|29669.2|29681.2|29657.2|0
1664856900000|2022-10-04 04:15:00|29692.2|29668.2|29692.2|29668.2|29698.2|29674.2|29688.7|29664.7|0
1664857200000|2022-10-04 04:20:00|29691.7|29667.7|29700.7|29676.7|29704.2|29680.2|29688.2|29664.2|0
1664857500000|2022-10-04 04:25:00|29701.2|29677.2|29698.7|29674.7|29707.2|29683.2|29693.7|29669.7|0
1664857800000|2022-10-04 04:30:00|29701.2|29677.2|29728.7|29704.7|29734.2|29710.2|29698.7|29674.7|0
1664858100000|2022-10-04 04:35:00|29729.2|29705.2|29759.7|29735.7|29765.7|29741.7|29727.2|29703.2|0
1664858400000|2022-10-04 04:40:00|29759.2|29735.2|29742.7|29718.7|29760.7|29736.7|29741.2|29717.2|0
1664858700000|2022-10-04 04:45:00|29739.7|29715.7|29739.2|29715.2|29746.2|29722.2|29737.7|29713.7|0
1664859000000|2022-10-04 04:50:00|29739.7|29715.7|29746.2|29722.2|29750.2|29726.2|29735.2|29711.2|0
1664859300000|2022-10-04 04:55:00|29746.7|29722.7|29730.7|29706.7|29746.7|29722.7|29730.7|29706.7|0
1664859600000|2022-10-04 05:00:00|29731.2|29707.2|29731.2|29707.2|29737.7|29713.7|29721.7|29697.7|0
1664859900000|2022-10-04 05:05:00|29731.7|29707.7|29739.7|29715.7|29741.2|29717.2|29724.2|29700.2|0
1664860200000|2022-10-04 05:10:00|29739.2|29715.2|29753.2|29729.2|29755.2|29731.2|29738.2|29714.2|0
1664860500000|2022-10-04 05:15:00|29753.7|29729.7|29737.2|29713.2|29758.2|29734.2|29736.7|29712.7|0
1664860800000|2022-10-04 05:20:00|29739.2|29715.2|29724.2|29700.2|29739.2|29715.2|29720.7|29696.7|0
1664861100000|2022-10-04 05:25:00|29724.7|29700.7|29722.7|29698.7|29727.2|29703.2|29720.7|29696.7|0
1664861400000|2022-10-04 05:30:00|29722.2|29698.2|29716.7|29692.7|29728.2|29704.2|29708.7|29684.7|0
1664861700000|2022-10-04 05:35:00|29717.2|29693.2|29725.2|29701.2|29726.2|29702.2|29716.2|29692.2|0
1664862000000|2022-10-04 05:40:00|29725.7|29701.7|29739.2|29715.2|29739.7|29715.7|29722.7|29698.7|0
1664862300000|2022-10-04 05:45:00|29739.7|29715.7|29760.7|29736.7|29760.7|29736.7|29738.2|29714.2|0
1664862600000|2022-10-04 05:50:00|29761.7|29737.7|29750.2|29726.2|29762.2|29738.2|29748.2|29724.2|0
1664862900000|2022-10-04 05:55:00|29751.2|29727.2|29747.2|29723.2|29752.7|29728.7|29738.7|29714.7|0
1664863200000|2022-10-04 06:00:00|29750.2|29726.2|29736.7|29712.7|29751.7|29727.7|29725.2|29701.2|0
1664863500000|2022-10-04 06:05:00|29737.7|29713.7|29733.2|29709.2|29763.7|29739.7|29729.2|29705.2|0
1664863800000|2022-10-04 06:10:00|29733.7|29709.7|29734.7|29710.7|29744.7|29720.7|29729.7|29705.7|0
1664864100000|2022-10-04 06:15:00|29734.2|29710.2|29730.2|29706.2|29752.2|29728.2|29728.2|29704.2|0
1664864400000|2022-10-04 06:20:00|29729.2|29705.2|29752.2|29728.2|29752.7|29728.7|29723.7|29699.7|0
1664864700000|2022-10-04 06:25:00|29751.2|29727.2|29753.2|29729.2|29754.7|29730.7|29741.2|29717.2|0
1664865000000|2022-10-04 06:30:00|29751.7|29727.7|29775.7|29751.7|29786.2|29762.2|29751.2|29727.2|0
1664865300000|2022-10-04 06:35:00|29774.2|29750.2|29772.2|29748.2|29776.2|29752.2|29758.7|29734.7|0
1664865600000|2022-10-04 06:40:00|29773.2|29749.2|29768.2|29744.2|29779.2|29755.2|29758.7|29734.7|0
1664865900000|2022-10-04 06:45:00|29768.7|29744.7|29784.7|29760.7|29792.7|29768.7|29767.7|29743.7|0
1664866200000|2022-10-04 06:50:00|29784.2|29760.2|29787.7|29763.7|29789.7|29765.7|29763.2|29739.2|0
1664866500000|2022-10-04 06:55:00|29786.7|29762.7|29786.7|29762.7|29793.2|29769.2|29774.7|29750.7|0
1664866800000|2022-10-04 07:00:00|29788.7|29764.7|29760.2|29736.2|29788.7|29764.7|29750.7|29726.7|0
1664867100000|2022-10-04 07:05:00|29762.2|29738.2|29811.7|29787.7|29828.7|29804.7|29756.7|29732.7|0
1664867400000|2022-10-04 07:10:00|29811.2|29787.2|29823.2|29799.2|29823.2|29799.2|29789.7|29765.7|0
1664867700000|2022-10-04 07:15:00|29823.7|29799.7|29852.2|29828.2|29855.2|29831.2|29813.7|29789.7|0
1664868000000|2022-10-04 07:20:00|29853.7|29829.7|29856.2|29832.2|29864.7|29840.7|29846.7|29822.7|0
1664868300000|2022-10-04 07:25:00|29855.7|29831.7|29826.7|29802.7|29863.7|29839.7|29826.7|29802.7|0
1664868600000|2022-10-04 07:30:00|29824.2|29800.2|29848.7|29824.7|29858.2|29834.2|29816.2|29792.2|0
1664868900000|2022-10-04 07:35:00|29849.7|29825.7|29871.7|29847.7|29886.7|29862.7|29849.7|29825.7|0
1664869200000|2022-10-04 07:40:00|29872.7|29848.7|29855.2|29831.2|29873.7|29849.7|29840.7|29816.7|0
1664869500000|2022-10-04 07:45:00|29854.7|29830.7|29864.7|29840.7|29879.2|29855.2|29846.7|29822.7|0
1664869800000|2022-10-04 07:50:00|29863.7|29839.7|29865.2|29841.2|29878.7|29854.7|29857.2|29833.2|0
1664870100000|2022-10-04 07:55:00|29864.7|29840.7|29867.7|29843.7|29871.7|29847.7|29844.2|29820.2|0
1664870400000|2022-10-04 08:00:00|29868.7|29844.7|29871.2|29847.2|29876.2|29852.2|29855.7|29831.7|0
1664870700000|2022-10-04 08:05:00|29870.7|29846.7|29868.2|29844.2|29878.2|29854.2|29858.2|29834.2|0
1664871000000|2022-10-04 08:10:00|29869.2|29845.2|29866.7|29842.7|29877.2|29853.2|29862.7|29838.7|0
1664871300000|2022-10-04 08:15:00|29868.2|29844.2|29865.7|29841.7|29873.2|29849.2|29856.2|29832.2|0
1664871600000|2022-10-04 08:20:00|29866.2|29842.2|29851.2|29827.2|29872.7|29848.7|29848.2|29824.2|0
1664871900000|2022-10-04 08:25:00|29850.7|29826.7|29858.7|29834.7|29864.7|29840.7|29841.2|29817.2|0
1664872200000|2022-10-04 08:30:00|29858.2|29834.2|29863.7|29839.7|29865.2|29841.2|29845.2|29821.2|0
1664872500000|2022-10-04 08:35:00|29863.2|29839.2|29868.2|29844.2|29870.2|29846.2|29850.7|29826.7|0
1664872800000|2022-10-04 08:40:00|29869.7|29845.7|29838.2|29814.2|29878.2|29854.2|29833.7|29809.7|0
1664873100000|2022-10-04 08:45:00|29839.7|29815.7|29860.7|29836.7|29864.2|29840.2|29833.7|29809.7|0
1664873400000|2022-10-04 08:50:00|29861.2|29837.2|29848.2|29824.2|29866.2|29842.2|29842.2|29818.2|0
1664873700000|2022-10-04 08:55:00|29848.7|29824.7|29863.7|29839.7|29868.2|29844.2|29838.7|29814.7|0
1664874000000|2022-10-04 09:00:00|29865.2|29841.2|29851.2|29827.2|29875.7|29851.7|29850.7|29826.7|0
1664874300000|2022-10-04 09:05:00|29850.7|29826.7|29816.7|29792.7|29860.7|29836.7|29811.2|29787.2|0
1664874600000|2022-10-04 09:10:00|29818.2|29794.2|29790.7|29766.7|29820.7|29796.7|29784.7|29760.7|0
1664874900000|2022-10-04 09:15:00|29791.2|29767.2|29811.7|29787.7|29818.2|29794.2|29789.7|29765.7|0
1664875200000|2022-10-04 09:20:00|29812.2|29788.2|29818.7|29794.7|29820.2|29796.2|29803.7|29779.7|0
1664875500000|2022-10-04 09:25:00|29820.2|29796.2|29855.7|29831.7|29857.2|29833.2|29818.2|29794.2|0
1664875800000|2022-10-04 09:30:00|29852.2|29828.2|29824.7|29800.7|29855.7|29831.7|29797.2|29773.2|0
1664876100000|2022-10-04 09:35:00|29825.2|29801.2|29836.2|29812.2|29842.2|29818.2|29810.7|29786.7|0
1664876400000|2022-10-04 09:40:00|29834.7|29810.7|29855.7|29831.7|29858.7|29834.7|29833.2|29809.2|0
1664876700000|2022-10-04 09:45:00|29854.2|29830.2|29845.2|29821.2|29854.2|29830.2|29830.2|29806.2|0
1664877000000|2022-10-04 09:50:00|29845.7|29821.7|29871.2|29847.2|29881.7|29857.7|29844.2|29820.2|0
1664877300000|2022-10-04 09:55:00|29874.7|29850.7|29880.2|29856.2|29893.7|29869.7|29864.2|29840.2|0
1664877600000|2022-10-04 10:00:00|29877.2|29853.2|29877.7|29853.7|29891.2|29867.2|29866.2|29842.2|0
1664877900000|2022-10-04 10:05:00|29877.2|29853.2|29893.2|29869.2|29893.2|29869.2|29858.2|29834.2|0
1664878200000|2022-10-04 10:10:00|29892.7|29868.7|29902.2|29878.2|29922.7|29898.7|29885.7|29861.7|0
1664878500000|2022-10-04 10:15:00|29901.7|29877.7|29947.7|29923.7|29949.7|29925.7|29897.7|29873.7|0
1664878800000|2022-10-04 10:20:00|29946.7|29922.7|29948.7|29924.7|29950.7|29926.7|29934.2|29910.2|0
1664879100000|2022-10-04 10:25:00|29949.2|29925.2|29957.2|29933.2|29962.7|29938.7|29935.2|29911.2|0
1664879400000|2022-10-04 10:30:00|29958.7|29934.7|29958.2|29934.2|29980.2|29956.2|29947.7|29923.7|0
1664879700000|2022-10-04 10:35:00|29957.7|29933.7|29950.2|29926.2|29967.7|29943.7|29943.2|29919.2|0
1664880000000|2022-10-04 10:40:00|29949.7|29925.7|29956.2|29932.2|29960.7|29936.7|29943.2|29919.2|0
1664880300000|2022-10-04 10:45:00|29954.7|29930.7|29930.7|29906.7|29954.7|29930.7|29926.7|29902.7|0
1664880600000|2022-10-04 10:50:00|29930.2|29906.2|29921.2|29897.2|29938.7|29914.7|29915.2|29891.2|0
1664880900000|2022-10-04 10:55:00|29920.7|29896.7|29915.7|29891.7|29928.7|29904.7|29903.2|29879.2|0
1664881200000|2022-10-04 11:00:00|29913.7|29889.7|29892.2|29868.2|29913.7|29889.7|29892.2|29868.2|0
1664881500000|2022-10-04 11:05:00|29891.7|29867.7|29900.2|29876.2|29906.7|29882.7|29877.2|29853.2|0
1664881800000|2022-10-04 11:10:00|29899.2|29875.2|29884.7|29860.7|29908.2|29884.2|29880.7|29856.7|0
1664882100000|2022-10-04 11:15:00|29885.7|29861.7|29898.2|29874.2|29904.7|29880.7|29879.7|29855.7|0
1664882400000|2022-10-04 11:20:00|29899.2|29875.2|29870.2|29846.2|29902.7|29878.7|29865.2|29841.2|0
1664882700000|2022-10-04 11:25:00|29869.2|29845.2|29863.2|29839.2|29873.7|29849.7|29859.2|29835.2|0
1664883000000|2022-10-04 11:30:00|29861.2|29837.2|29886.7|29862.7|29886.7|29862.7|29861.2|29837.2|0
1664883300000|2022-10-04 11:35:00|29888.2|29864.2|29885.2|29861.2|29899.7|29875.7|29876.2|29852.2|0
1664883600000|2022-10-04 11:40:00|29882.2|29858.2|29891.7|29867.7|29894.7|29870.7|29873.2|29849.2|0
1664883900000|2022-10-04 11:45:00|29891.2|29867.2|29870.7|29846.7|29900.2|29876.2|29870.7|29846.7|0
1664884200000|2022-10-04 11:50:00|29875.2|29851.2|29901.7|29877.7|29906.2|29882.2|29870.7|29846.7|0
1664884500000|2022-10-04 11:55:00|29902.7|29878.7|29905.7|29881.7|29909.7|29885.7|29890.2|29866.2|0
1664884800000|2022-10-04 12:00:00|29904.7|29880.7|29918.7|29894.7|29920.7|29896.7|29891.2|29867.2|0
1664885100000|2022-10-04 12:05:00|29917.2|29893.2|29919.7|29895.7|29924.7|29900.7|29909.7|29885.7|0
1664885400000|2022-10-04 12:10:00|29915.2|29891.2|29911.2|29887.2|29924.2|29900.2|29904.7|29880.7|0
1664885700000|2022-10-04 12:15:00|29913.2|29889.2|29918.2|29894.2|29923.2|29899.2|29910.2|29886.2|0
1664886000000|2022-10-04 12:20:00|29917.7|29893.7|29889.2|29865.2|29919.2|29895.2|29869.2|29845.2|0
1664886300000|2022-10-04 12:25:00|29887.7|29863.7|29889.2|29865.2|29898.2|29874.2|29872.2|29848.2|0
1664886600000|2022-10-04 12:30:00|29888.7|29864.7|29880.2|29856.2|29895.7|29871.7|29871.7|29847.7|0
1664886900000|2022-10-04 12:35:00|29879.7|29855.7|29850.2|29826.2|29897.2|29873.2|29848.2|29824.2|0
1664887200000|2022-10-04 12:40:00|29849.7|29825.7|29852.7|29828.7|29867.7|29843.7|29848.7|29824.7|0
1664887500000|2022-10-04 12:45:00|29848.7|29824.7|29843.2|29819.2|29849.7|29825.7|29832.7|29808.7|0
1664887800000|2022-10-04 12:50:00|29843.7|29819.7|29886.7|29862.7|29886.7|29862.7|29839.7|29815.7|0
1664888100000|2022-10-04 12:55:00|29887.7|29863.7|29887.7|29863.7|29890.2|29866.2|29858.2|29834.2|0
1664888400000|2022-10-04 13:00:00|29888.2|29864.2|29873.2|29849.2|29888.2|29864.2|29866.2|29842.2|0
1664888700000|2022-10-04 13:05:00|29874.2|29850.2|29855.2|29831.2|29878.7|29854.7|29846.7|29822.7|0
1664889000000|2022-10-04 13:10:00|29855.7|29831.7|29844.7|29820.7|29858.2|29834.2|29835.7|29811.7|0
1664889300000|2022-10-04 13:15:00|29845.7|29821.7|29870.2|29846.2|29876.2|29852.2|29845.7|29821.7|0
1664889600000|2022-10-04 13:20:00|29870.7|29846.7|29864.2|29840.2|29875.7|29851.7|29855.2|29831.2|0
1664889900000|2022-10-04 13:25:00|29866.7|29842.7|29875.7|29851.7|29880.2|29856.2|29839.2|29815.2|0
1664890200000|2022-10-04 13:30:00|29873.7|29849.7|29965.2|29941.2|29977.7|29953.7|29861.2|29837.2|0
1664890500000|2022-10-04 13:35:00|29972.2|29948.2|30044.2|30020.2|30047.2|30023.2|29958.7|29934.7|0
1664890800000|2022-10-04 13:40:00|30044.7|30020.7|30072.7|30048.7|30074.7|30050.7|30018.7|29994.7|0
1664891100000|2022-10-04 13:45:00|30076.2|30052.2|30126.7|30102.7|30138.2|30114.2|30066.2|30042.2|0
1664891400000|2022-10-04 13:50:00|30126.2|30102.2|30116.7|30092.7|30132.7|30108.7|30091.7|30067.7|0
1664891700000|2022-10-04 13:55:00|30120.7|30096.7|30190.7|30166.7|30190.7|30166.7|30109.7|30085.7|0
1664892000000|2022-10-04 14:00:00|30199.2|30175.2|30259.7|30235.7|30286.2|30262.2|30198.2|30174.2|0
1664892300000|2022-10-04 14:05:00|30256.2|30232.2|30232.7|30208.7|30267.2|30243.2|30190.7|30166.7|0
1664892600000|2022-10-04 14:10:00|30232.2|30208.2|30231.7|30207.7|30251.7|30227.7|30213.2|30189.2|0
1664892900000|2022-10-04 14:15:00|30234.2|30210.2|30226.7|30202.7|30254.7|30230.7|30226.7|30202.7|0
1664893200000|2022-10-04 14:20:00|30224.2|30200.2|30204.2|30180.2|30224.2|30200.2|30179.7|30155.7|0
1664893500000|2022-10-04 14:25:00|30205.2|30181.2|30190.7|30166.7|30234.2|30210.2|30188.7|30164.7|0
1664893800000|2022-10-04 14:30:00|30191.2|30167.2|30241.2|30217.2|30241.2|30217.2|30191.2|30167.2|0
1664894100000|2022-10-04 14:35:00|30240.7|30216.7|30220|30196|30252.2|30228.2|30212.2|30188.2|0
1664894400000|2022-10-04 14:40:00|30222.5|30198.5|30195|30171|30241|30217|30184.5|30160.5|0
1664894700000|2022-10-04 14:45:00|30191.5|30167.5|30194|30170|30224.5|30200.5|30170.5|30146.5|0
1664895000000|2022-10-04 14:50:00|30195|30171|30193|30169|30205|30181|30143.5|30119.5|0
1664895300000|2022-10-04 14:55:00|30193.5|30169.5|30255.5|30231.5|30265.5|30241.5|30192|30168|0
1664895600000|2022-10-04 15:00:00|30257|30233|30264|30240|30275|30251|30237.5|30213.5|0
1664895900000|2022-10-04 15:05:00|30261.5|30237.5|30253.5|30229.5|30277|30253|30251|30227|0
1664896200000|2022-10-04 15:10:00|30251|30227|30237|30213|30254.5|30230.5|30205|30181|0
1664896500000|2022-10-04 15:15:00|30240|30216|30266|30242|30266|30242|30239.5|30215.5|0
1664896800000|2022-10-04 15:20:00|30266.5|30242.5|30280.5|30256.5|30287.5|30263.5|30254|30230|0
1664897100000|2022-10-04 15:25:00|30281|30257|30284.5|30260.5|30293.5|30269.5|30270|30246|0
1664897400000|2022-10-04 15:30:00|30285|30261|30250.5|30226.5|30305|30281|30232|30208|0
1664897700000|2022-10-04 15:35:00|30254|30230|30269|30245|30280|30256|30253|30229|0
1664898000000|2022-10-04 15:40:00|30270|30246|30260|30236|30276|30252|30235.5|30211.5|0
1664898300000|2022-10-04 15:45:00|30262|30238|30239.5|30215.5|30264|30240|30225|30201|0
1664898600000|2022-10-04 15:50:00|30240|30216|30241|30217|30256|30232|30236.5|30212.5|0
1664898900000|2022-10-04 15:55:00|30243|30219|30268|30244|30268|30244|30221.5|30197.5|0
1664899200000|2022-10-04 16:00:00|30269|30245|30261|30237|30277|30253|30254.5|30230.5|0
1664899500000|2022-10-04 16:05:00|30261.5|30237.5|30245.5|30221.5|30267.5|30243.5|30236|30212|0
1664899800000|2022-10-04 16:10:00|30247|30223|30271.5|30247.5|30274|30250|30242.5|30218.5|0
1664900100000|2022-10-04 16:15:00|30271|30247|30278.5|30254.5|30284.5|30260.5|30268.5|30244.5|0
1664900400000|2022-10-04 16:20:00|30279.5|30255.5|30273.5|30249.5|30282.5|30258.5|30259.5|30235.5|0
1664900700000|2022-10-04 16:25:00|30271|30247|30304|30280|30324|30300|30263.5|30239.5|0
1664901000000|2022-10-04 16:30:00|30304.5|30280.5|30317|30293|30325.5|30301.5|30298|30274|0
1664901300000|2022-10-04 16:35:00|30316.5|30292.5|30307|30283|30317.5|30293.5|30301|30277|0
1664901600000|2022-10-04 16:40:00|30304.9|30280.9|30271.9|30247.9|30305.4|30281.4|30263.4|30239.4|0
1664901900000|2022-10-04 16:45:00|30272.4|30248.4|30219.4|30195.4|30274.4|30250.4|30211.4|30187.4|0
1664902200000|2022-10-04 16:50:00|30213.9|30189.9|30205.4|30181.4|30226.4|30202.4|30195.9|30171.9|0
1664902500000|2022-10-04 16:55:00|30202.9|30178.9|30218.4|30194.4|30226.4|30202.4|30191.9|30167.9|0
1664902800000|2022-10-04 17:00:00|30216.4|30192.4|30208.9|30184.9|30224.4|30200.4|30187.9|30163.9|0
1664903100000|2022-10-04 17:05:00|30206.9|30182.9|30169.4|30145.4|30209.9|30185.9|30160.9|30136.9|0
1664903400000|2022-10-04 17:10:00|30168.4|30144.4|30146.9|30122.9|30192.4|30168.4|30144.9|30120.9|0
1664903700000|2022-10-04 17:15:00|30145.4|30121.4|30087.9|30063.9|30145.4|30121.4|30082.9|30058.9|0
1664904000000|2022-10-04 17:20:00|30088.4|30064.4|30106.4|30082.4|30122.9|30098.9|30072.9|30048.9|0
1664904300000|2022-10-04 17:25:00|30107.4|30083.4|30152.9|30128.9|30157.9|30133.9|30107.4|30083.4|0
1664904600000|2022-10-04 17:30:00|30152.4|30128.4|30147.9|30123.9|30178.4|30154.4|30147.9|30123.9|0
1664904900000|2022-10-04 17:35:00|30145.9|30121.9|30134.4|30110.4|30156.9|30132.9|30122.4|30098.4|0
1664905200000|2022-10-04 17:40:00|30129.9|30105.9|30136.9|30112.9|30163.9|30139.9|30124.4|30100.4|0
1664905500000|2022-10-04 17:45:00|30137.9|30113.9|30169.9|30145.9|30181.4|30157.4|30132.9|30108.9|0
1664905800000|2022-10-04 17:50:00|30168.9|30144.9|30202.9|30178.9|30215.9|30191.9|30156.9|30132.9|0
1664906100000|2022-10-04 17:55:00|30204.9|30180.9|30205.9|30181.9|30236.4|30212.4|30200.9|30176.9|0
1664906400000|2022-10-04 18:00:00|30208.9|30184.9|30211.4|30187.4|30227.9|30203.9|30201.4|30177.4|0
1664906700000|2022-10-04 18:05:00|30212.9|30188.9|30218.9|30194.9|30232.9|30208.9|30202.9|30178.9|0
1664907000000|2022-10-04 18:10:00|30219.4|30195.4|30199.4|30175.4|30230.4|30206.4|30187.9|30163.9|0
1664907300000|2022-10-04 18:15:00|30197.9|30173.9|30180.4|30156.4|30218.9|30194.9|30177.4|30153.4|0
1664907600000|2022-10-04 18:20:00|30181.4|30157.4|30214.4|30190.4|30216.9|30192.9|30177.9|30153.9|0
1664907900000|2022-10-04 18:25:00|30213.4|30189.4|30154.4|30130.4|30216.4|30192.4|30151.4|30127.4|0
1664908200000|2022-10-04 18:30:00|30155.4|30131.4|30186.4|30162.4|30206.9|30182.9|30145.4|30121.4|0
1664908500000|2022-10-04 18:35:00|30185.4|30161.4|30177.9|30153.9|30187.4|30163.4|30161.4|30137.4|0
1664908800000|2022-10-04 18:40:00|30176.4|30152.4|30203.4|30179.4|30203.4|30179.4|30171.9|30147.9|0
1664909100000|2022-10-04 18:45:00|30200.9|30176.9|30260.9|30236.9|30267.9|30243.9|30196.9|30172.9|0
1664909400000|2022-10-04 18:50:00|30261.9|30237.9|30280.9|30256.9|30289.9|30265.9|30261.4|30237.4|0
1664909700000|2022-10-04 18:55:00|30279.9|30255.9|30276.4|30252.4|30303.9|30279.9|30273.4|30249.4|0
1664910000000|2022-10-04 19:00:00|30278.4|30254.4|30254.4|30230.4|30284.4|30260.4|30238.9|30214.9|0
1664910300000|2022-10-04 19:05:00|30251.4|30227.4|30216.4|30192.4|30254.9|30230.9|30212.9|30188.9|0
1664910600000|2022-10-04 19:10:00|30217.4|30193.4|30192.4|30168.4|30217.4|30193.4|30150.4|30126.4|0
1664910900000|2022-10-04 19:15:00|30189.4|30165.4|30184.4|30160.4|30218.4|30194.4|30179.4|30155.4|0
1664911200000|2022-10-04 19:20:00|30187.8|30163.8|30212.8|30188.8|30215.8|30191.8|30159.8|30135.8|0
1664911500000|2022-10-04 19:25:00|30216.8|30192.8|30226.8|30202.8|30250.3|30226.3|30203.8|30179.8|0
1664911800000|2022-10-04 19:30:00|30227.3|30203.3|30207.3|30183.3|30227.3|30203.3|30187.8|30163.8|0
1664912100000|2022-10-04 19:35:00|30209.8|30185.8|30271.3|30247.3|30290.8|30266.8|30201.8|30177.8|0
1664912400000|2022-10-04 19:40:00|30272.8|30248.8|30258.8|30234.8|30277.3|30253.3|30241.8|30217.8|0
1664912700000|2022-10-04 19:45:00|30255.8|30231.8|30262.8|30238.8|30275.3|30251.3|30242.3|30218.3|0
1664913000000|2022-10-04 19:50:00|30273.3|30249.3|30317.3|30293.3|30318.3|30294.3|30264.8|30240.8|0
1664913300000|2022-10-04 19:55:00|30315.3|30291.3|30340.8|30316.8|30340.8|30316.8|30267.3|30243.3|0
1664913600000|2022-10-04 20:00:00|30319.7|30295.7|30340.2|30316.2|30352.7|30328.7|30305.2|30281.2|0
1664913900000|2022-10-04 20:05:00|30339.7|30315.7|30319.2|30295.2|30350.7|30326.7|30319.2|30295.2|0
1664914200000|2022-10-04 20:10:00|30319.7|30295.7|30297.7|30273.7|30326.2|30302.2|30294.2|30270.2|0
1664914500000|2022-10-04 20:15:00|30296.7|30272.7|30296.7|30272.7|30309.7|30285.7|30296.7|30272.7|0
1664914800000|2022-10-04 20:20:00|30297.2|30273.2|30296.7|30272.7|30297.2|30273.2|30289.7|30265.7|0
1664915100000|2022-10-04 20:25:00|30297.2|30273.2|30302.7|30278.7|30309.7|30285.7|30295.2|30271.2|0
1664915400000|2022-10-04 20:30:00|30301.7|30277.7|30305.7|30281.7|30308.7|30284.7|30301.2|30277.2|0
1664915700000|2022-10-04 20:35:00|30305.2|30281.2|30303.7|30279.7|30306.7|30282.7|30300.2|30276.2|0
1664916000000|2022-10-04 20:40:00|30303.2|30279.2|30297.7|30273.7|30307.2|30283.2|30297.7|30273.7|0
1664916300000|2022-10-04 20:45:00|30296.2|30272.2|30292.2|30268.2|30300.7|30276.7|30288.2|30264.2|0
1664916600000|2022-10-04 20:50:00|30291.7|30267.7|30301.7|30277.7|30307.2|30283.2|30290.2|30266.2|0
1664916900000|2022-10-04 20:55:00|30301.2|30277.2|30302.7|30278.7|30314.2|30290.2|30296.7|30272.7|0
1664917200000|2022-10-04 21:00:00|30304.1|30280.1|30300.6|30276.6|30304.5|30280.5|30293.2|30269.2|0
1664917500000|2022-10-04 21:05:00|30297.3|30273.3|30302.3|30278.3|30305.9|30281.9|30296.7|30272.7|0
1664917800000|2022-10-04 21:10:00|30302.1|30278.1|30299.3|30275.3|30307.3|30283.3|30298.9|30274.9|0
1664918100000|2022-10-04 21:15:00|30299.6|30275.6|30298|30274|30302.2|30278.2|30294.4|30270.4|0
1664918400000|2022-10-04 21:20:00|30299.2|30275.2|30302|30278|30302.7|30278.7|30297|30273|0
1664918700000|2022-10-04 21:25:00|30302.1|30278.1|30293.5|30269.5|30306.3|30282.3|30293.5|30269.5|0
1664919000000|2022-10-04 21:30:00|30299|30275|30296|30272|30299.6|30275.6|30296|30272|0
1664919300000|2022-10-04 21:35:00|30296.9|30272.9|30295.4|30271.4|30297.5|30273.5|30293.4|30269.4|0
1664919600000|2022-10-04 21:40:00|30295.7|30271.7|30296.9|30272.9|30298.5|30274.5|30295.7|30271.7|0
1664919900000|2022-10-04 21:45:00|30297.2|30273.2|30299.9|30275.9|30299.9|30275.9|30296.4|30272.4|0
1664920200000|2022-10-04 21:50:00|30299.8|30275.8|30296.6|30272.6|30300.3|30276.3|30295|30271|0
1664920500000|2022-10-04 21:55:00|30297.4|30273.4|30297.8|30273.8|30297.8|30273.8|30295.2|30271.2|0
1664920800000|2022-10-04 22:00:00|30297.2|30273.2|30265.7|30241.7|30303.2|30279.2|30250.2|30226.2|0
1664921100000|2022-10-04 22:05:00|30266.2|30242.2|30262.7|30238.7|30266.7|30242.7|30248.2|30224.2|0
1664921400000|2022-10-04 22:10:00|30263.2|30239.2|30275.7|30251.7|30276.7|30252.7|30263.2|30239.2|0
1664921700000|2022-10-04 22:15:00|30275.2|30251.2|30276.7|30252.7|30280.2|30256.2|30273.2|30249.2|0
1664922000000|2022-10-04 22:20:00|30276.2|30252.2|30271.2|30247.2|30276.7|30252.7|30261.7|30237.7|0
1664922300000|2022-10-04 22:25:00|30270.2|30246.2|30259.2|30235.2|30270.7|30246.7|30258.2|30234.2|0
1664922600000|2022-10-04 22:30:00|30258.7|30234.7|30252.7|30228.7|30261.7|30237.7|30246.2|30222.2|0
1664922900000|2022-10-04 22:35:00|30253.2|30229.2|30258.7|30234.7|30259.7|30235.7|30248.2|30224.2|0
1664923200000|2022-10-04 22:40:00|30259.7|30235.7|30260.7|30236.7|30267.7|30243.7|30258.7|30234.7|0
1664923500000|2022-10-04 22:45:00|30261.7|30237.7|30251.7|30227.7|30271.7|30247.7|30251.2|30227.2|0
1664923800000|2022-10-04 22:50:00|30251.2|30227.2|30258.7|30234.7|30261.2|30237.2|30250.7|30226.7|0
1664924100000|2022-10-04 22:55:00|30259.2|30235.2|30262.2|30238.2|30270.2|30246.2|30255.7|30231.7|0
1664924400000|2022-10-04 23:00:00|30256.2|30232.2|30248.2|30224.2|30257.7|30233.7|30246.2|30222.2|0
1664924700000|2022-10-04 23:05:00|30248.7|30224.7|30254.7|30230.7|30255.7|30231.7|30229.7|30205.7|0
1664925000000|2022-10-04 23:10:00|30255.2|30231.2|30263.2|30239.2|30265.2|30241.2|30250.2|30226.2|0
1664925300000|2022-10-04 23:15:00|30263.7|30239.7|30256.7|30232.7|30263.7|30239.7|30255.2|30231.2|0
1664925600000|2022-10-04 23:20:00|30257.7|30233.7|30257.2|30233.2|30259.2|30235.2|30249.7|30225.7|0
1664925900000|2022-10-04 23:25:00|30257.7|30233.7|30235.2|30211.2|30260.2|30236.2|30230.7|30206.7|0
1664926200000|2022-10-04 23:30:00|30234.7|30210.7|30261.7|30237.7|30264.2|30240.2|30234.7|30210.7|0
1664926500000|2022-10-04 23:35:00|30261.2|30237.2|30262.2|30238.2|30267.7|30243.7|30255.2|30231.2|0
1664926800000|2022-10-04 23:40:00|30261.7|30237.7|30258.7|30234.7|30267.2|30243.2|30257.7|30233.7|0
1664927100000|2022-10-04 23:45:00|30259.7|30235.7|30260.2|30236.2|30262.7|30238.7|30254.7|30230.7|0
1664927400000|2022-10-04 23:50:00|30260.7|30236.7|30252.2|30228.2|30261.7|30237.7|30246.2|30222.2|0
1664927700000|2022-10-04 23:55:00|30251.7|30227.7|30257.2|30233.2|30257.7|30233.7|30251.2|30227.2|0
1664928000000|2022-10-05 00:00:00|30256.2|30232.2|30239.2|30215.2|30256.2|30232.2|30230.7|30206.7|0
1664928300000|2022-10-05 00:05:00|30240.2|30216.2|30220.2|30196.2|30244.2|30220.2|30216.7|30192.7|0
1664928600000|2022-10-05 00:10:00|30220.7|30196.7|30227.7|30203.7|30230.2|30206.2|30219.2|30195.2|0
1664928900000|2022-10-05 00:15:00|30227.2|30203.2|30231.2|30207.2|30242.2|30218.2|30225.2|30201.2|0
1664929200000|2022-10-05 00:20:00|30231.7|30207.7|30219.2|30195.2|30231.7|30207.7|30216.2|30192.2|0
1664929500000|2022-10-05 00:25:00|30221.2|30197.2|30218.2|30194.2|30225.2|30201.2|30217.7|30193.7|0
1664929800000|2022-10-05 00:30:00|30217.7|30193.7|30220.7|30196.7|30229.2|30205.2|30215.2|30191.2|0
1664930100000|2022-10-05 00:35:00|30221.2|30197.2|30228.7|30204.7|30228.7|30204.7|30216.2|30192.2|0
1664930400000|2022-10-05 00:40:00|30228.2|30204.2|30223.2|30199.2|30239.7|30215.7|30222.2|30198.2|0
1664930700000|2022-10-05 00:45:00|30222.7|30198.7|30197.2|30173.2|30230.2|30206.2|30196.7|30172.7|0
1664931000000|2022-10-05 00:50:00|30198.7|30174.7|30198.2|30174.2|30200.2|30176.2|30184.7|30160.7|0
1664931300000|2022-10-05 00:55:00|30197.7|30173.7|30206.7|30182.7|30207.7|30183.7|30183.7|30159.7|0
1664931600000|2022-10-05 01:00:00|30200.7|30176.7|30209.7|30185.7|30213.2|30189.2|30197.7|30173.7|0
1664931900000|2022-10-05 01:05:00|30210.2|30186.2|30244.2|30220.2|30244.2|30220.2|30210.2|30186.2|0
1664932200000|2022-10-05 01:10:00|30243.7|30219.7|30248.2|30224.2|30248.2|30224.2|30238.7|30214.7|0
1664932500000|2022-10-05 01:15:00|30247.7|30223.7|30213.7|30189.7|30251.2|30227.2|30204.7|30180.7|0
1664932800000|2022-10-05 01:20:00|30214.2|30190.2|30229.2|30205.2|30242.2|30218.2|30213.7|30189.7|0
1664933100000|2022-10-05 01:25:00|30229.7|30205.7|30239.2|30215.2|30242.7|30218.7|30214.7|30190.7|0
1664933400000|2022-10-05 01:30:00|30238.2|30214.2|30191.2|30167.2|30238.2|30214.2|30186.2|30162.2|0
1664933700000|2022-10-05 01:35:00|30191.7|30167.7|30178.7|30154.7|30206.7|30182.7|30178.7|30154.7|0
1664934000000|2022-10-05 01:40:00|30179.2|30155.2|30176.7|30152.7|30181.7|30157.7|30146.2|30122.2|0
1664934300000|2022-10-05 01:45:00|30178.7|30154.7|30165.2|30141.2|30179.2|30155.2|30165.2|30141.2|0
1664934600000|2022-10-05 01:50:00|30168.2|30144.2|30156.7|30132.7|30182.7|30158.7|30156.2|30132.2|0
1664934900000|2022-10-05 01:55:00|30155.7|30131.7|30167.7|30143.7|30177.2|30153.2|30155.7|30131.7|0
1664935200000|2022-10-05 02:00:00|30168.7|30144.7|30190.7|30166.7|30198.7|30174.7|30168.2|30144.2|0
1664935500000|2022-10-05 02:05:00|30190.2|30166.2|30170.7|30146.7|30192.7|30168.7|30165.2|30141.2|0
1664935800000|2022-10-05 02:10:00|30170.2|30146.2|30171.7|30147.7|30178.2|30154.2|30161.7|30137.7|0
1664936100000|2022-10-05 02:15:00|30172.2|30148.2|30186.2|30162.2|30186.7|30162.7|30168.2|30144.2|0
1664936400000|2022-10-05 02:20:00|30185.7|30161.7|30195.7|30171.7|30197.2|30173.2|30180.2|30156.2|0
1664936700000|2022-10-05 02:25:00|30196.2|30172.2|30195.7|30171.7|30212.2|30188.2|30194.7|30170.7|0
1664937000000|2022-10-05 02:30:00|30196.2|30172.2|30166.7|30142.7|30197.7|30173.7|30163.7|30139.7|0
1664937300000|2022-10-05 02:35:00|30166.2|30142.2|30170.7|30146.7|30177.7|30153.7|30165.2|30141.2|0
1664937600000|2022-10-05 02:40:00|30170.2|30146.2|30159.2|30135.2|30170.7|30146.7|30155.2|30131.2|0
1664937900000|2022-10-05 02:45:00|30159.7|30135.7|30169.2|30145.2|30171.7|30147.7|30145.2|30121.2|0
1664938200000|2022-10-05 02:50:00|30168.7|30144.7|30180.2|30156.2|30186.7|30162.7|30167.2|30143.2|0
1664938500000|2022-10-05 02:55:00|30180.7|30156.7|30175.2|30151.2|30180.7|30156.7|30166.2|30142.2|0
1664938800000|2022-10-05 03:00:00|30174.2|30150.2|30181.7|30157.7|30186.2|30162.2|30172.2|30148.2|0
1664939100000|2022-10-05 03:05:00|30182.2|30158.2|30178.7|30154.7|30184.2|30160.2|30167.2|30143.2|0
1664939400000|2022-10-05 03:10:00|30180.7|30156.7|30183.2|30159.2|30186.7|30162.7|30178.7|30154.7|0
1664939700000|2022-10-05 03:15:00|30183.7|30159.7|30185.2|30161.2|30188.2|30164.2|30182.2|30158.2|0
1664940000000|2022-10-05 03:20:00|30185.7|30161.7|30194.2|30170.2|30194.2|30170.2|30182.2|30158.2|0
1664940300000|2022-10-05 03:25:00|30193.7|30169.7|30190.2|30166.2|30194.2|30170.2|30187.7|30163.7|0
1664940600000|2022-10-05 03:30:00|30190.7|30166.7|30177.2|30153.2|30194.7|30170.7|30174.7|30150.7|0
1664940900000|2022-10-05 03:35:00|30176.7|30152.7|30184.2|30160.2|30185.2|30161.2|30173.7|30149.7|0
1664941200000|2022-10-05 03:40:00|30184.7|30160.7|30188.2|30164.2|30189.2|30165.2|30183.7|30159.7|0
1664941500000|2022-10-05 03:45:00|30187.7|30163.7|30189.2|30165.2|30191.2|30167.2|30184.2|30160.2|0
1664941800000|2022-10-05 03:50:00|30189.7|30165.7|30186.7|30162.7|30193.2|30169.2|30184.7|30160.7|0
1664942100000|2022-10-05 03:55:00|30186.2|30162.2|30187.7|30163.7|30189.2|30165.2|30183.7|30159.7|0
1664942400000|2022-10-05 04:00:00|30187.2|30163.2|30185.2|30161.2|30188.7|30164.7|30175.7|30151.7|0
1664942700000|2022-10-05 04:05:00|30186.7|30162.7|30182.2|30158.2|30188.2|30164.2|30171.7|30147.7|0
1664943000000|2022-10-05 04:10:00|30182.7|30158.7|30179.7|30155.7|30187.7|30163.7|30177.7|30153.7|0
1664943300000|2022-10-05 04:15:00|30178.7|30154.7|30169.7|30145.7|30180.2|30156.2|30167.7|30143.7|0
1664943600000|2022-10-05 04:20:00|30170.2|30146.2|30165.7|30141.7|30173.2|30149.2|30163.2|30139.2|0
1664943900000|2022-10-05 04:25:00|30166.2|30142.2|30170.7|30146.7|30170.7|30146.7|30165.2|30141.2|0
1664944200000|2022-10-05 04:30:00|30171.2|30147.2|30180.7|30156.7|30186.2|30162.2|30168.7|30144.7|0
1664944500000|2022-10-05 04:35:00|30181.2|30157.2|30176.7|30152.7|30186.2|30162.2|30176.7|30152.7|0
1664944800000|2022-10-05 04:40:00|30177.2|30153.2|30176.2|30152.2|30182.7|30158.7|30172.7|30148.7|0
1664945100000|2022-10-05 04:45:00|30176.7|30152.7|30183.2|30159.2|30184.2|30160.2|30176.2|30152.2|0
1664945400000|2022-10-05 04:50:00|30184.7|30160.7|30174.2|30150.2|30185.7|30161.7|30172.2|30148.2|0
1664945700000|2022-10-05 04:55:00|30173.7|30149.7|30171.7|30147.7|30174.2|30150.2|30166.2|30142.2|0
1664946000000|2022-10-05 05:00:00|30170.7|30146.7|30186.7|30162.7|30187.7|30163.7|30170.7|30146.7|0
1664946300000|2022-10-05 05:05:00|30187.2|30163.2|30185.2|30161.2|30195.7|30171.7|30185.2|30161.2|0
1664946600000|2022-10-05 05:10:00|30185.7|30161.7|30186.2|30162.2|30187.2|30163.2|30174.7|30150.7|0
1664946900000|2022-10-05 05:15:00|30186.7|30162.7|30195.2|30171.2|30198.2|30174.2|30183.2|30159.2|0
1664947200000|2022-10-05 05:20:00|30194.7|30170.7|30186.7|30162.7|30196.7|30172.7|30185.7|30161.7|0
1664947500000|2022-10-05 05:25:00|30187.2|30163.2|30187.7|30163.7|30195.2|30171.2|30186.2|30162.2|0
1664947800000|2022-10-05 05:30:00|30188.2|30164.2|30195.2|30171.2|30195.7|30171.7|30187.7|30163.7|0
1664948100000|2022-10-05 05:35:00|30195.7|30171.7|30201.2|30177.2|30203.7|30179.7|30195.2|30171.2|0
1664948400000|2022-10-05 05:40:00|30200.7|30176.7|30207.7|30183.7|30208.2|30184.2|30197.7|30173.7|0
1664948700000|2022-10-05 05:45:00|30207.2|30183.2|30196.2|30172.2|30207.2|30183.2|30191.2|30167.2|0
1664949000000|2022-10-05 05:50:00|30195.7|30171.7|30197.2|30173.2|30197.2|30173.2|30188.7|30164.7|0
1664949300000|2022-10-05 05:55:00|30198.2|30174.2|30204.7|30180.7|30209.7|30185.7|30198.2|30174.2|0
1664949600000|2022-10-05 06:00:00|30205.2|30181.2|30204.7|30180.7|30215.7|30191.7|30202.2|30178.2|0
1664949900000|2022-10-05 06:05:00|30202.7|30178.7|30195.7|30171.7|30205.7|30181.7|30186.7|30162.7|0
1664950200000|2022-10-05 06:10:00|30196.2|30172.2|30175.7|30151.7|30198.7|30174.7|30175.2|30151.2|0
1664950500000|2022-10-05 06:15:00|30174.7|30150.7|30183.2|30159.2|30188.2|30164.2|30170.7|30146.7|0
1664950800000|2022-10-05 06:20:00|30183.7|30159.7|30182.2|30158.2|30188.7|30164.7|30176.7|30152.7|0
1664951100000|2022-10-05 06:25:00|30182.7|30158.7|30185.2|30161.2|30193.7|30169.7|30175.7|30151.7|0
1664951400000|2022-10-05 06:30:00|30184.2|30160.2|30198.2|30174.2|30200.2|30176.2|30183.7|30159.7|0
1664951700000|2022-10-05 06:35:00|30198.7|30174.7|30208.2|30184.2|30210.2|30186.2|30197.2|30173.2|0
1664952000000|2022-10-05 06:40:00|30209.2|30185.2|30214.2|30190.2|30214.2|30190.2|30203.2|30179.2|0
1664952300000|2022-10-05 06:45:00|30213.7|30189.7|30203.7|30179.7|30213.7|30189.7|30198.7|30174.7|0
1664952600000|2022-10-05 06:50:00|30204.2|30180.2|30202.2|30178.2|30206.2|30182.2|30198.7|30174.7|0
1664952900000|2022-10-05 06:55:00|30201.7|30177.7|30180.2|30156.2|30206.7|30182.7|30170.7|30146.7|0
1664953200000|2022-10-05 07:00:00|30181.2|30157.2|30187.2|30163.2|30191.2|30167.2|30155.2|30131.2|0
1664953500000|2022-10-05 07:05:00|30188.2|30164.2|30157.2|30133.2|30199.2|30175.2|30154.2|30130.2|0
1664953800000|2022-10-05 07:10:00|30162.7|30138.7|30169.2|30145.2|30191.2|30167.2|30158.7|30134.7|0
1664954100000|2022-10-05 07:15:00|30168.7|30144.7|30156.2|30132.2|30178.2|30154.2|30152.2|30128.2|0
1664954400000|2022-10-05 07:20:00|30154.7|30130.7|30126.2|30102.2|30165.2|30141.2|30123.2|30099.2|0
1664954700000|2022-10-05 07:25:00|30124.7|30100.7|30126.2|30102.2|30148.7|30124.7|30122.2|30098.2|0
1664955000000|2022-10-05 07:30:00|30125.7|30101.7|30166.7|30142.7|30186.7|30162.7|30125.7|30101.7|0
1664955300000|2022-10-05 07:35:00|30167.2|30143.2|30170.7|30146.7|30196.2|30172.2|30167.2|30143.2|0
1664955600000|2022-10-05 07:40:00|30172.2|30148.2|30172.7|30148.7|30191.7|30167.7|30158.2|30134.2|0
1664955900000|2022-10-05 07:45:00|30173.2|30149.2|30178.2|30154.2|30181.7|30157.7|30159.7|30135.7|0
1664956200000|2022-10-05 07:50:00|30177.2|30153.2|30150.2|30126.2|30182.7|30158.7|30150.2|30126.2|0
1664956500000|2022-10-05 07:55:00|30150.7|30126.7|30118.7|30094.7|30155.7|30131.7|30114.2|30090.2|0
1664956800000|2022-10-05 08:00:00|30119.7|30095.7|30128.2|30104.2|30135.2|30111.2|30112.7|30088.7|0
1664957100000|2022-10-05 08:05:00|30127.7|30103.7|30114.2|30090.2|30130.2|30106.2|30112.2|30088.2|0
1664957400000|2022-10-05 08:10:00|30113.7|30089.7|30094.7|30070.7|30115.2|30091.2|30087.7|30063.7|0
1664957700000|2022-10-05 08:15:00|30095.2|30071.2|30068.2|30044.2|30103.7|30079.7|30068.2|30044.2|0
1664958000000|2022-10-05 08:20:00|30069.2|30045.2|30039.2|30015.2|30073.2|30049.2|30034.2|30010.2|0
1664958300000|2022-10-05 08:25:00|30040.2|30016.2|30051.7|30027.7|30054.2|30030.2|30038.7|30014.7|0
1664958600000|2022-10-05 08:30:00|30048.7|30024.7|30072.2|30048.2|30085.2|30061.2|30029.2|30005.2|0
1664958900000|2022-10-05 08:35:00|30071.2|30047.2|30085.7|30061.7|30096.7|30072.7|30070.7|30046.7|0
1664959200000|2022-10-05 08:40:00|30087.2|30063.2|30076.7|30052.7|30094.2|30070.2|30063.7|30039.7|0
1664959500000|2022-10-05 08:45:00|30075.7|30051.7|30105.7|30081.7|30106.2|30082.2|30066.7|30042.7|0
1664959800000|2022-10-05 08:50:00|30106.2|30082.2|30102.2|30078.2|30120.7|30096.7|30092.2|30068.2|0
1664960100000|2022-10-05 08:55:00|30101.7|30077.7|30095.7|30071.7|30111.2|30087.2|30089.7|30065.7|0
1664960400000|2022-10-05 09:00:00|30094.7|30070.7|30079.7|30055.7|30100.7|30076.7|30061.2|30037.2|0
1664960700000|2022-10-05 09:05:00|30080.2|30056.2|30074.2|30050.2|30086.7|30062.7|30054.7|30030.7|0
1664961000000|2022-10-05 09:10:00|30074.7|30050.7|30082.7|30058.7|30096.7|30072.7|30069.7|30045.7|0
1664961300000|2022-10-05 09:15:00|30085.7|30061.7|30082.7|30058.7|30102.2|30078.2|30076.2|30052.2|0
1664961600000|2022-10-05 09:20:00|30081.7|30057.7|30083.7|30059.7|30097.2|30073.2|30067.2|30043.2|0
1664961900000|2022-10-05 09:25:00|30083.2|30059.2|30085.2|30061.2|30090.7|30066.7|30066.7|30042.7|0
1664962200000|2022-10-05 09:30:00|30090.2|30066.2|30082.7|30058.7|30090.7|30066.7|30074.2|30050.2|0
1664962500000|2022-10-05 09:35:00|30082.2|30058.2|30061.2|30037.2|30082.7|30058.7|30057.7|30033.7|0
1664962800000|2022-10-05 09:40:00|30061.7|30037.7|30041.7|30017.7|30064.7|30040.7|30039.2|30015.2|0
1664963100000|2022-10-05 09:45:00|30043.2|30019.2|30028.7|30004.7|30047.7|30023.7|30026.2|30002.2|0
1664963400000|2022-10-05 09:50:00|30027.7|30003.7|30010.2|29986.2|30032.7|30008.7|30010.2|29986.2|0
1664963700000|2022-10-05 09:55:00|30009.7|29985.7|30022.7|29998.7|30026.2|30002.2|30002.2|29978.2|0
1664964000000|2022-10-05 10:00:00|30023.2|29999.2|30052.2|30028.2|30052.2|30028.2|30016.7|29992.7|0
1664964300000|2022-10-05 10:05:00|30051.7|30027.7|30039.7|30015.7|30054.7|30030.7|30038.2|30014.2|0
1664964600000|2022-10-05 10:10:00|30039.2|30015.2|30038.7|30014.7|30042.7|30018.7|30032.2|30008.2|0
1664964900000|2022-10-05 10:15:00|30039.2|30015.2|30015.7|29991.7|30042.7|30018.7|30013.7|29989.7|0
1664965200000|2022-10-05 10:20:00|30016.2|29992.2|30037.7|30013.7|30043.2|30019.2|30010.7|29986.7|0
1664965500000|2022-10-05 10:25:00|30038.7|30014.7|30066.2|30042.2|30067.2|30043.2|30033.2|30009.2|0
1664965800000|2022-10-05 10:30:00|30069.2|30045.2|30077.7|30053.7|30093.2|30069.2|30066.7|30042.7|0
1664966100000|2022-10-05 10:35:00|30078.2|30054.2|30077.7|30053.7|30088.7|30064.7|30057.2|30033.2|0
1664966400000|2022-10-05 10:40:00|30077.2|30053.2|30089.7|30065.7|30101.2|30077.2|30070.7|30046.7|0
1664966700000|2022-10-05 10:45:00|30089.2|30065.2|30085.7|30061.7|30092.2|30068.2|30077.7|30053.7|0
1664967000000|2022-10-05 10:50:00|30088.2|30064.2|30100.2|30076.2|30109.7|30085.7|30086.7|30062.7|0
1664967300000|2022-10-05 10:55:00|30100.7|30076.7|30115.7|30091.7|30115.7|30091.7|30096.7|30072.7|0
1664967600000|2022-10-05 11:00:00|30114.7|30090.7|30105.7|30081.7|30114.7|30090.7|30098.2|30074.2|0
1664967900000|2022-10-05 11:05:00|30105.2|30081.2|30096.7|30072.7|30107.2|30083.2|30089.7|30065.7|0
1664968200000|2022-10-05 11:10:00|30096.2|30072.2|30076.7|30052.7|30097.2|30073.2|30062.7|30038.7|0
1664968500000|2022-10-05 11:15:00|30076.2|30052.2|30069.7|30045.7|30091.2|30067.2|30063.7|30039.7|0
1664968800000|2022-10-05 11:20:00|30070.2|30046.2|30055.2|30031.2|30070.2|30046.2|30043.2|30019.2|0
1664969100000|2022-10-05 11:25:00|30054.7|30030.7|30083.7|30059.7|30083.7|30059.7|30054.7|30030.7|0
1664969400000|2022-10-05 11:30:00|30083.2|30059.2|30075.7|30051.7|30113.7|30089.7|30067.2|30043.2|0
1664969700000|2022-10-05 11:35:00|30072.7|30048.7|30044.7|30020.7|30075.7|30051.7|30043.2|30019.2|0
1664970000000|2022-10-05 11:40:00|30044.2|30020.2|30051.2|30027.2|30067.2|30043.2|30038.7|30014.7|0
1664970300000|2022-10-05 11:45:00|30051.7|30027.7|30045.7|30021.7|30064.7|30040.7|30041.7|30017.7|0
1664970600000|2022-10-05 11:50:00|30048.7|30024.7|30047.7|30023.7|30053.2|30029.2|30041.2|30017.2|0
1664970900000|2022-10-05 11:55:00|30047.2|30023.2|30056.2|30032.2|30064.7|30040.7|30032.2|30008.2|0
1664971200000|2022-10-05 12:00:00|30055.2|30031.2|30056.7|30032.7|30064.7|30040.7|30049.2|30025.2|0
1664971500000|2022-10-05 12:05:00|30056.2|30032.2|30038.2|30014.2|30060.2|30036.2|30032.2|30008.2|0
1664971800000|2022-10-05 12:10:00|30038.7|30014.7|30075.7|30051.7|30075.7|30051.7|30032.2|30008.2|0
1664972100000|2022-10-05 12:15:00|30075.2|30051.2|30060.2|30036.2|30075.2|30051.2|30035.2|30011.2|0
1664972400000|2022-10-05 12:20:00|30058.2|30034.2|30030.2|30006.2|30059.2|30035.2|30021.7|29997.7|0
1664972700000|2022-10-05 12:25:00|30029.2|30005.2|30042.2|30018.2|30042.2|30018.2|30011.7|29987.7|0
1664973000000|2022-10-05 12:30:00|30038.7|30014.7|30050.7|30026.7|30063.2|30039.2|30025.7|30001.7|0
1664973300000|2022-10-05 12:35:00|30049.7|30025.7|30053.2|30029.2|30063.2|30039.2|30038.2|30014.2|0
1664973600000|2022-10-05 12:40:00|30054.2|30030.2|30036.7|30012.7|30061.2|30037.2|30025.2|30001.2|0
1664973900000|2022-10-05 12:45:00|30036.2|30012.2|30033.2|30009.2|30037.7|30013.7|30018.7|29994.7|0
1664974200000|2022-10-05 12:50:00|30032.7|30008.7|30026.7|30002.7|30040.7|30016.7|30022.2|29998.2|0
1664974500000|2022-10-05 12:55:00|30027.2|30003.2|30023.2|29999.2|30029.2|30005.2|30001.2|29977.2|0
1664974800000|2022-10-05 13:00:00|30022.7|29998.7|30036.7|30012.7|30036.7|30012.7|30020.7|29996.7|0
1664975100000|2022-10-05 13:05:00|30036.2|30012.2|29990.2|29966.2|30039.2|30015.2|29981.7|29957.7|0
1664975400000|2022-10-05 13:10:00|29989.2|29965.2|29972.2|29948.2|29998.7|29974.7|29971.2|29947.2|0
1664975700000|2022-10-05 13:15:00|29971.7|29947.7|29974.2|29950.2|29991.2|29967.2|29968.2|29944.2|0
1664976000000|2022-10-05 13:20:00|29975.7|29951.7|29966.2|29942.2|29983.2|29959.2|29960.7|29936.7|0
1664976300000|2022-10-05 13:25:00|29967.2|29943.2|29977.7|29953.7|29981.2|29957.2|29957.2|29933.2|0
1664976600000|2022-10-05 13:30:00|29986.7|29962.7|30080.2|30056.2|30092.7|30068.7|29986.7|29962.7|0
1664976900000|2022-10-05 13:35:00|30080.7|30056.7|30043.2|30019.2|30143.2|30119.2|30029.2|30005.2|0
1664977200000|2022-10-05 13:40:00|30035.2|30011.2|30058.7|30034.7|30077.7|30053.7|30015.2|29991.2|0
1664977500000|2022-10-05 13:45:00|30053.2|30029.2|30104.2|30080.2|30138.2|30114.2|30046.2|30022.2|0
1664977800000|2022-10-05 13:50:00|30097.2|30073.2|30087.7|30063.7|30134.7|30110.7|30075.2|30051.2|0
1664978100000|2022-10-05 13:55:00|30089.2|30065.2|30102.7|30078.7|30132.2|30108.2|30089.2|30065.2|0
1664978400000|2022-10-05 14:00:00|30070.7|30046.7|29993.2|29969.2|30105.2|30081.2|29976.2|29952.2|0
1664978700000|2022-10-05 14:05:00|29988.2|29964.2|29962.2|29938.2|30021.2|29997.2|29961.7|29937.7|0
1664979000000|2022-10-05 14:10:00|29962.7|29938.7|29982.2|29958.2|30009.2|29985.2|29942.2|29918.2|0
1664979300000|2022-10-05 14:15:00|29976.2|29952.2|29944.7|29920.7|29978.7|29954.7|29932.7|29908.7|0
1664979600000|2022-10-05 14:20:00|29942.2|29918.2|29941.7|29917.7|29994.2|29970.2|29927.2|29903.2|0
1664979900000|2022-10-05 14:25:00|29939.2|29915.2|29946.2|29922.2|29978.2|29954.2|29924.2|29900.2|0
1664980200000|2022-10-05 14:30:00|29941.2|29917.2|29904.7|29880.7|29967.7|29943.7|29893.7|29869.7|0
1664980500000|2022-10-05 14:35:00|29908.7|29884.7|29953.7|29929.7|29957.7|29933.7|29902.7|29878.7|0
1664980800000|2022-10-05 14:40:00|29950.7|29926.7|29969.2|29945.2|29994.7|29970.7|29935.7|29911.7|0
1664981100000|2022-10-05 14:45:00|29971.2|29947.2|29940.7|29916.7|29982.7|29958.7|29938.7|29914.7|0
1664981400000|2022-10-05 14:50:00|29939.7|29915.7|29948.2|29924.2|29952.2|29928.2|29911.7|29887.7|0
1664981700000|2022-10-05 14:55:00|29947.7|29923.7|29905.7|29881.7|29951.7|29927.7|29889.7|29865.7|0
1664982000000|2022-10-05 15:00:00|29904.7|29880.7|29958.2|29934.2|29968.2|29944.2|29897.2|29873.2|0
1664982300000|2022-10-05 15:05:00|29958.7|29934.7|29926.7|29902.7|29961.2|29937.2|29912.2|29888.2|0
1664982600000|2022-10-05 15:10:00|29924.2|29900.2|29955.2|29931.2|29962.2|29938.2|29905.7|29881.7|0
1664982900000|2022-10-05 15:15:00|29955.7|29931.7|29998.2|29974.2|30001.2|29977.2|29934.2|29910.2|0
1664983200000|2022-10-05 15:20:00|30000.2|29976.2|30008.2|29984.2|30010.2|29986.2|29970.7|29946.7|0
1664983500000|2022-10-05 15:25:00|30006.2|29982.2|29995.2|29971.2|30018.7|29994.7|29977.2|29953.2|0
1664983800000|2022-10-05 15:30:00|29997.2|29973.2|30004.7|29980.7|30011.2|29987.2|29975.2|29951.2|0
1664984100000|2022-10-05 15:35:00|30003.2|29979.2|30056.2|30032.2|30068.7|30044.7|30002.7|29978.7|0
1664984400000|2022-10-05 15:40:00|30058.2|30034.2|30032.2|30008.2|30060.7|30036.7|30028.7|30004.7|0
1664984700000|2022-10-05 15:45:00|30032.7|30008.7|30001.7|29977.7|30043.2|30019.2|29996.7|29972.7|0
1664985000000|2022-10-05 15:50:00|30006.2|29982.2|30029.7|30005.7|30037.7|30013.7|29995.7|29971.7|0
1664985300000|2022-10-05 15:55:00|30028.7|30004.7|30020.7|29996.7|30040.2|30016.2|30007.7|29983.7|0
1664985600000|2022-10-05 16:00:00|30024.2|30000.2|29991.2|29967.2|30024.2|30000.2|29968.2|29944.2|0
1664985900000|2022-10-05 16:05:00|29990.2|29966.2|30081.2|30057.2|30093.7|30069.7|29990.2|29966.2|0
1664986200000|2022-10-05 16:10:00|30082.2|30058.2|30115.2|30091.2|30148.2|30124.2|30077.7|30053.7|0
1664986500000|2022-10-05 16:15:00|30117.7|30093.7|30162.7|30138.7|30185.7|30161.7|30117.7|30093.7|0
1664986800000|2022-10-05 16:20:00|30164.2|30140.2|30155.7|30131.7|30165.2|30141.2|30136.7|30112.7|0
1664987100000|2022-10-05 16:25:00|30154.7|30130.7|30128.7|30104.7|30156.2|30132.2|30122.7|30098.7|0
1664987400000|2022-10-05 16:30:00|30130.7|30106.7|30123.2|30099.2|30145.7|30121.7|30115.7|30091.7|0
1664987700000|2022-10-05 16:35:00|30124.7|30100.7|30146.2|30122.2|30146.7|30122.7|30116.2|30092.2|0
1664988000000|2022-10-05 16:40:00|30147.7|30123.7|30156.2|30132.2|30158.2|30134.2|30120.7|30096.7|0
1664988300000|2022-10-05 16:45:00|30157.2|30133.2|30239.7|30215.7|30239.7|30215.7|30145.2|30121.2|0
1664988600000|2022-10-05 16:50:00|30236.2|30212.2|30228.2|30204.2|30248.7|30224.7|30208.2|30184.2|0
1664988900000|2022-10-05 16:55:00|30230.2|30206.2|30188.7|30164.7|30230.2|30206.2|30183.2|30159.2|0
1664989200000|2022-10-05 17:00:00|30190.7|30166.7|30211.7|30187.7|30218.2|30194.2|30180.7|30156.7|0
1664989500000|2022-10-05 17:05:00|30211.2|30187.2|30230.7|30206.7|30268.2|30244.2|30208.7|30184.7|0
1664989800000|2022-10-05 17:10:00|30234.2|30210.2|30258.7|30234.7|30258.7|30234.7|30234.2|30210.2|0
1664990100000|2022-10-05 17:15:00|30261.2|30237.2|30310.7|30286.7|30310.7|30286.7|30250.2|30226.2|0
1664990400000|2022-10-05 17:20:00|30312.7|30288.7|30305.2|30281.2|30358.7|30334.7|30304.7|30280.7|0
1664990700000|2022-10-05 17:25:00|30304.7|30280.7|30284.7|30260.7|30309.7|30285.7|30278.2|30254.2|0
1664991000000|2022-10-05 17:30:00|30286.2|30262.2|30254.2|30230.2|30292.2|30268.2|30250.7|30226.7|0
1664991300000|2022-10-05 17:35:00|30253.7|30229.7|30271.7|30247.7|30272.2|30248.2|30240.7|30216.7|0
1664991600000|2022-10-05 17:40:00|30271.2|30247.2|30268.2|30244.2|30273.7|30249.7|30235.7|30211.7|0
1664991900000|2022-10-05 17:45:00|30266.7|30242.7|30282.2|30258.2|30295.7|30271.7|30250.2|30226.2|0
1664992200000|2022-10-05 17:50:00|30281.2|30257.2|30253.8|30229.8|30285.7|30261.7|30238.2|30214.2|0
1664992500000|2022-10-05 17:55:00|30254.8|30230.8|30216.8|30192.8|30263.8|30239.8|30211.3|30187.3|0
1664992800000|2022-10-05 18:00:00|30220.8|30196.8|30250.3|30226.3|30261.8|30237.8|30207.8|30183.8|0
1664993100000|2022-10-05 18:05:00|30255.3|30231.3|30246.3|30222.3|30271.8|30247.8|30240.8|30216.8|0
1664993400000|2022-10-05 18:10:00|30245.3|30221.3|30274.8|30250.8|30292.3|30268.3|30245.3|30221.3|0
1664993700000|2022-10-05 18:15:00|30276.3|30252.3|30312.8|30288.8|30323.8|30299.8|30264.3|30240.3|0
1664994000000|2022-10-05 18:20:00|30313.8|30289.8|30306.8|30282.8|30313.8|30289.8|30289.8|30265.8|0
1664994300000|2022-10-05 18:25:00|30304.8|30280.8|30305.8|30281.8|30320.3|30296.3|30266.3|30242.3|0
1664994600000|2022-10-05 18:30:00|30307.8|30283.8|30268.8|30244.8|30316.8|30292.8|30261.8|30237.8|0
1664994900000|2022-10-05 18:35:00|30267.8|30243.8|30304.3|30280.3|30325.3|30301.3|30266.8|30242.8|0
1664995200000|2022-10-05 18:40:00|30302.8|30278.8|30312.8|30288.8|30314.8|30290.8|30290.8|30266.8|0
1664995500000|2022-10-05 18:45:00|30313.8|30289.8|30310.3|30286.3|30335.3|30311.3|30304.8|30280.8|0
1664995800000|2022-10-05 18:50:00|30311.8|30287.8|30329.3|30305.3|30352.8|30328.8|30295.8|30271.8|0
1664996100000|2022-10-05 18:55:00|30328.8|30304.8|30343.8|30319.8|30348.8|30324.8|30315.8|30291.8|0
1664996400000|2022-10-05 19:00:00|30345.3|30321.3|30398.8|30374.8|30413.3|30389.3|30345.3|30321.3|0
1664996700000|2022-10-05 19:05:00|30396.3|30372.3|30382.8|30358.8|30401.8|30377.8|30358.3|30334.3|0
1664997000000|2022-10-05 19:10:00|30376.8|30352.8|30432.8|30408.8|30434.3|30410.3|30366.3|30342.3|0
1664997300000|2022-10-05 19:15:00|30435.3|30411.3|30446.3|30422.3|30468.8|30444.8|30418.8|30394.8|0
1664997600000|2022-10-05 19:20:00|30446|30422|30431.5|30407.5|30453|30429|30415.5|30391.5|0
1664997900000|2022-10-05 19:25:00|30432.5|30408.5|30404.5|30380.5|30432.5|30408.5|30399.5|30375.5|0
1664998200000|2022-10-05 19:30:00|30404|30380|30410.5|30386.5|30430|30406|30399.5|30375.5|0
1664998500000|2022-10-05 19:35:00|30411|30387|30386|30362|30429|30405|30377.5|30353.5|0
1664998800000|2022-10-05 19:40:00|30380.5|30356.5|30389.5|30365.5|30397|30373|30365.5|30341.5|0
1664999100000|2022-10-05 19:45:00|30384.5|30360.5|30361.5|30337.5|30406|30382|30354|30330|0
1664999400000|2022-10-05 19:50:00|30352.5|30328.5|30281|30257|30352.5|30328.5|30258|30234|0
1664999700000|2022-10-05 19:55:00|30280|30256|30291|30267|30307.5|30283.5|30242.5|30218.5|0
1665000000000|2022-10-05 20:00:00|30297.7|30273.7|30311.7|30287.7|30333.2|30309.2|30297.7|30273.7|0
1665000300000|2022-10-05 20:05:00|30310.7|30286.7|30332.7|30308.7|30332.7|30308.7|30310.2|30286.2|0
1665000600000|2022-10-05 20:10:00|30334.7|30310.7|30336.2|30312.2|30340.2|30316.2|30320.2|30296.2|0
1665000900000|2022-10-05 20:15:00|30335.2|30311.2|30327.7|30303.7|30340.7|30316.7|30327.7|30303.7|0
1665001200000|2022-10-05 20:20:00|30327.2|30303.2|30306.7|30282.7|30330.7|30306.7|30305.7|30281.7|0
1665001500000|2022-10-05 20:25:00|30306.2|30282.2|30287.7|30263.7|30306.2|30282.2|30283.2|30259.2|0
1665001800000|2022-10-05 20:30:00|30289.2|30265.2|30300.7|30276.7|30307.2|30283.2|30289.2|30265.2|0
1665002100000|2022-10-05 20:35:00|30299.7|30275.7|30297.2|30273.2|30300.7|30276.7|30289.2|30265.2|0
1665002400000|2022-10-05 20:40:00|30296.7|30272.7|30287.2|30263.2|30297.2|30273.2|30283.7|30259.7|0
1665002700000|2022-10-05 20:45:00|30287.7|30263.7|30282.2|30258.2|30291.7|30267.7|30282.2|30258.2|0
1665003000000|2022-10-05 20:50:00|30282.7|30258.7|30282.2|30258.2|30290.2|30266.2|30281.7|30257.7|0
1665003300000|2022-10-05 20:55:00|30281.7|30257.7|30283.6|30259.6|30290.2|30266.2|30281.7|30257.7|0
1665003600000|2022-10-05 21:00:00|30283.3|30259.3|30280|30256|30285.1|30261.1|30278.8|30254.8|0
1665003900000|2022-10-05 21:05:00|30280.3|30256.3|30274.9|30250.9|30280.6|30256.6|30274.9|30250.9|0
1665004200000|2022-10-05 21:10:00|30273.1|30249.1|30269.6|30245.6|30273.1|30249.1|30269.4|30245.4|0
1665004500000|2022-10-05 21:15:00|30270|30246|30270.4|30246.4|30270.4|30246.4|30268.6|30244.6|0
1665004800000|2022-10-05 21:20:00|30271.1|30247.1|30268.1|30244.1|30271.1|30247.1|30268|30244|0
1665005100000|2022-10-05 21:25:00|30268.6|30244.6|30269.4|30245.4|30270.6|30246.6|30268.6|30244.6|0
1665005400000|2022-10-05 21:30:00|30268|30244|30258|30234|30268|30244|30254.8|30230.8|0
1665005700000|2022-10-05 21:35:00|30258.5|30234.5|30256.1|30232.1|30262.5|30238.5|30253.7|30229.7|0
1665006000000|2022-10-05 21:40:00|30255.4|30231.4|30254.9|30230.9|30257.8|30233.8|30254.2|30230.2|0
1665006300000|2022-10-05 21:45:00|30255|30231|30254.7|30230.7|30255.1|30231.1|30254.7|30230.7|0
1665006600000|2022-10-05 21:50:00|30254.6|30230.6|30263.3|30239.3|30263.9|30239.9|30254.6|30230.6|0
1665006900000|2022-10-05 21:55:00|30263.6|30239.6|30267.1|30243.1|30271.5|30247.5|30263.6|30239.6|0
1665007200000|2022-10-05 22:00:00|30272.2|30248.2|30263.7|30239.7|30277.2|30253.2|30258.2|30234.2|0
1665007500000|2022-10-05 22:05:00|30262.7|30238.7|30264.2|30240.2|30269.2|30245.2|30259.2|30235.2|0
1665007800000|2022-10-05 22:10:00|30263.7|30239.7|30263.7|30239.7|30271.7|30247.7|30256.7|30232.7|0
1665008100000|2022-10-05 22:15:00|30265.7|30241.7|30286.7|30262.7|30294.2|30270.2|30265.7|30241.7|0
1665008400000|2022-10-05 22:20:00|30286.2|30262.2|30287.2|30263.2|30289.7|30265.7|30271.2|30247.2|0
1665008700000|2022-10-05 22:25:00|30286.7|30262.7|30280.2|30256.2|30286.7|30262.7|30274.7|30250.7|0
1665009000000|2022-10-05 22:30:00|30280.7|30256.7|30275.2|30251.2|30284.2|30260.2|30268.2|30244.2|0
1665009300000|2022-10-05 22:35:00|30275.7|30251.7|30301.2|30277.2|30305.7|30281.7|30275.2|30251.2|0
1665009600000|2022-10-05 22:40:00|30300.7|30276.7|30298.7|30274.7|30306.2|30282.2|30295.7|30271.7|0
1665009900000|2022-10-05 22:45:00|30300.2|30276.2|30304.7|30280.7|30305.7|30281.7|30299.2|30275.2|0
1665010200000|2022-10-05 22:50:00|30305.7|30281.7|30310.7|30286.7|30315.2|30291.2|30294.7|30270.7|0
1665010500000|2022-10-05 22:55:00|30310.2|30286.2|30307.7|30283.7|30313.7|30289.7|30303.2|30279.2|0
1665010800000|2022-10-05 23:00:00|30309.7|30285.7|30292.2|30268.2|30312.7|30288.7|30292.2|30268.2|0
1665011100000|2022-10-05 23:05:00|30293.2|30269.2|30292.2|30268.2|30296.7|30272.7|30289.2|30265.2|0
1665011400000|2022-10-05 23:10:00|30291.7|30267.7|30307.7|30283.7|30313.2|30289.2|30291.2|30267.2|0
1665011700000|2022-10-05 23:15:00|30307.2|30283.2|30318.2|30294.2|30327.2|30303.2|30305.2|30281.2|0
1665012000000|2022-10-05 23:20:00|30317.7|30293.7|30328.7|30304.7|30330.2|30306.2|30316.7|30292.7|0
1665012300000|2022-10-05 23:25:00|30328.2|30304.2|30320.7|30296.7|30330.2|30306.2|30315.2|30291.2|0
1665012600000|2022-10-05 23:30:00|30321.2|30297.2|30327.2|30303.2|30327.2|30303.2|30316.2|30292.2|0
1665012900000|2022-10-05 23:35:00|30327.7|30303.7|30332.7|30308.7|30333.2|30309.2|30324.7|30300.7|0
1665013200000|2022-10-05 23:40:00|30332.2|30308.2|30345.7|30321.7|30346.7|30322.7|30330.7|30306.7|0
1665013500000|2022-10-05 23:45:00|30346.2|30322.2|30357.2|30333.2|30360.2|30336.2|30345.7|30321.7|0
1665013800000|2022-10-05 23:50:00|30358.7|30334.7|30378.2|30354.2|30389.2|30365.2|30351.7|30327.7|0
1665014100000|2022-10-05 23:55:00|30378.7|30354.7|30374.2|30350.2|30386.2|30362.2|30367.7|30343.7|0
1665014400000|2022-10-06 00:00:00|30377.7|30353.7|30377.7|30353.7|30378.7|30354.7|30359.2|30335.2|0
1665014700000|2022-10-06 00:05:00|30378.2|30354.2|30364.7|30340.7|30378.2|30354.2|30357.2|30333.2|0
1665015000000|2022-10-06 00:10:00|30364.2|30340.2|30398.2|30374.2|30413.7|30389.7|30363.2|30339.2|0
1665015300000|2022-10-06 00:15:00|30397.7|30373.7|30426.7|30402.7|30427.7|30403.7|30395.7|30371.7|0
1665015600000|2022-10-06 00:20:00|30426.2|30402.2|30412.7|30388.7|30434.2|30410.2|30408.7|30384.7|0
1665015900000|2022-10-06 00:25:00|30413.2|30389.2|30423.2|30399.2|30427.7|30403.7|30406.7|30382.7|0
1665016200000|2022-10-06 00:30:00|30423.7|30399.7|30412.7|30388.7|30429.7|30405.7|30411.7|30387.7|0
1665016500000|2022-10-06 00:35:00|30413.7|30389.7|30412.7|30388.7|30415.2|30391.2|30401.2|30377.2|0
1665016800000|2022-10-06 00:40:00|30411.7|30387.7|30422.2|30398.2|30427.7|30403.7|30409.2|30385.2|0
1665017100000|2022-10-06 00:45:00|30422.7|30398.7|30432.7|30408.7|30437.2|30413.2|30422.7|30398.7|0
1665017400000|2022-10-06 00:50:00|30433.7|30409.7|30416.7|30392.7|30433.7|30409.7|30414.2|30390.2|0
1665017700000|2022-10-06 00:55:00|30415.7|30391.7|30401.2|30377.2|30417.2|30393.2|30397.7|30373.7|0
1665018000000|2022-10-06 01:00:00|30401.7|30377.7|30403.2|30379.2|30405.2|30381.2|30387.7|30363.7|0
1665018300000|2022-10-06 01:05:00|30404.2|30380.2|30402.7|30378.7|30418.7|30394.7|30399.2|30375.2|0
1665018600000|2022-10-06 01:10:00|30403.7|30379.7|30377.7|30353.7|30403.7|30379.7|30372.7|30348.7|0
1665018900000|2022-10-06 01:15:00|30378.7|30354.7|30408.2|30384.2|30408.7|30384.7|30374.2|30350.2|0
1665019200000|2022-10-06 01:20:00|30408.7|30384.7|30359.2|30335.2|30408.7|30384.7|30359.2|30335.2|0
1665019500000|2022-10-06 01:25:00|30359.7|30335.7|30358.2|30334.2|30373.7|30349.7|30354.2|30330.2|0
1665019800000|2022-10-06 01:30:00|30357.2|30333.2|30376.7|30352.7|30377.7|30353.7|30338.7|30314.7|0
1665020100000|2022-10-06 01:35:00|30377.7|30353.7|30368.7|30344.7|30379.2|30355.2|30354.7|30330.7|0
1665020400000|2022-10-06 01:40:00|30367.7|30343.7|30370.2|30346.2|30371.2|30347.2|30349.7|30325.7|0
1665020700000|2022-10-06 01:45:00|30370.7|30346.7|30380.2|30356.2|30392.2|30368.2|30369.2|30345.2|0
1665021000000|2022-10-06 01:50:00|30380.7|30356.7|30396.2|30372.2|30419.7|30395.7|30380.2|30356.2|0
1665021300000|2022-10-06 01:55:00|30397.7|30373.7|30385.2|30361.2|30402.2|30378.2|30381.2|30357.2|0
1665021600000|2022-10-06 02:00:00|30382.2|30358.2|30401.7|30377.7|30402.2|30378.2|30381.7|30357.7|0
1665021900000|2022-10-06 02:05:00|30399.2|30375.2|30377.7|30353.7|30406.2|30382.2|30376.7|30352.7|0
1665022200000|2022-10-06 02:10:00|30378.2|30354.2|30377.2|30353.2|30383.2|30359.2|30365.7|30341.7|0
1665022500000|2022-10-06 02:15:00|30376.7|30352.7|30380.7|30356.7|30383.7|30359.7|30366.7|30342.7|0
1665022800000|2022-10-06 02:20:00|30380.2|30356.2|30367.2|30343.2|30391.2|30367.2|30366.7|30342.7|0
1665023100000|2022-10-06 02:25:00|30367.7|30343.7|30375.7|30351.7|30383.2|30359.2|30366.2|30342.2|0
1665023400000|2022-10-06 02:30:00|30376.7|30352.7|30387.2|30363.2|30390.7|30366.7|30366.2|30342.2|0
1665023700000|2022-10-06 02:35:00|30387.7|30363.7|30381.2|30357.2|30388.7|30364.7|30376.7|30352.7|0
1665024000000|2022-10-06 02:40:00|30380.7|30356.7|30382.7|30358.7|30393.2|30369.2|30380.2|30356.2|0
1665024300000|2022-10-06 02:45:00|30386.7|30362.7|30392.7|30368.7|30397.7|30373.7|30384.7|30360.7|0
1665024600000|2022-10-06 02:50:00|30392.2|30368.2|30397.7|30373.7|30400.7|30376.7|30386.7|30362.7|0
1665024900000|2022-10-06 02:55:00|30396.7|30372.7|30394.7|30370.7|30410.2|30386.2|30392.7|30368.7|0
1665025200000|2022-10-06 03:00:00|30395.2|30371.2|30407.2|30383.2|30417.2|30393.2|30395.2|30371.2|0
1665025500000|2022-10-06 03:05:00|30403.2|30379.2|30401.2|30377.2|30410.7|30386.7|30397.2|30373.2|0
1665025800000|2022-10-06 03:10:00|30402.7|30378.7|30420.2|30396.2|30420.7|30396.7|30397.2|30373.2|0
1665026100000|2022-10-06 03:15:00|30420.7|30396.7|30421.7|30397.7|30426.7|30402.7|30418.2|30394.2|0
1665026400000|2022-10-06 03:20:00|30422.2|30398.2|30417.7|30393.7|30424.2|30400.2|30415.7|30391.7|0
1665026700000|2022-10-06 03:25:00|30417.2|30393.2|30427.7|30403.7|30434.7|30410.7|30416.2|30392.2|0
1665027000000|2022-10-06 03:30:00|30426.7|30402.7|30406.2|30382.2|30427.2|30403.2|30406.2|30382.2|0
1665027300000|2022-10-06 03:35:00|30406.7|30382.7|30403.7|30379.7|30410.7|30386.7|30402.2|30378.2|0
1665027600000|2022-10-06 03:40:00|30404.2|30380.2|30396.2|30372.2|30406.2|30382.2|30395.7|30371.7|0
1665027900000|2022-10-06 03:45:00|30396.7|30372.7|30389.7|30365.7|30400.2|30376.2|30389.7|30365.7|0
1665028200000|2022-10-06 03:50:00|30389.2|30365.2|30391.7|30367.7|30393.2|30369.2|30381.7|30357.7|0
1665028500000|2022-10-06 03:55:00|30392.2|30368.2|30392.2|30368.2|30399.7|30375.7|30390.2|30366.2|0
1665028800000|2022-10-06 04:00:00|30391.7|30367.7|30387.2|30363.2|30392.2|30368.2|30377.2|30353.2|0
1665029100000|2022-10-06 04:05:00|30387.7|30363.7|30387.7|30363.7|30388.2|30364.2|30382.7|30358.7|0
1665029400000|2022-10-06 04:10:00|30387.2|30363.2|30386.2|30362.2|30395.7|30371.7|30385.2|30361.2|0
1665029700000|2022-10-06 04:15:00|30386.7|30362.7|30390.2|30366.2|30393.2|30369.2|30369.7|30345.7|0
1665030000000|2022-10-06 04:20:00|30390.7|30366.7|30395.7|30371.7|30401.2|30377.2|30390.7|30366.7|0
1665030300000|2022-10-06 04:25:00|30395.2|30371.2|30388.7|30364.7|30397.2|30373.2|30374.7|30350.7|0
1665030600000|2022-10-06 04:30:00|30389.2|30365.2|30384.7|30360.7|30389.7|30365.7|30378.2|30354.2|0
1665030900000|2022-10-06 04:35:00|30385.2|30361.2|30380.2|30356.2|30389.7|30365.7|30379.2|30355.2|0
1665031200000|2022-10-06 04:40:00|30380.7|30356.7|30388.7|30364.7|30388.7|30364.7|30379.7|30355.7|0
1665031500000|2022-10-06 04:45:00|30389.2|30365.2|30397.7|30373.7|30398.7|30374.7|30388.2|30364.2|0
1665031800000|2022-10-06 04:50:00|30397.2|30373.2|30402.7|30378.7|30405.2|30381.2|30395.7|30371.7|0
1665032100000|2022-10-06 04:55:00|30402.2|30378.2|30405.7|30381.7|30405.7|30381.7|30394.7|30370.7|0
1665032400000|2022-10-06 05:00:00|30407.2|30383.2|30397.7|30373.7|30409.7|30385.7|30394.2|30370.2|0
1665032700000|2022-10-06 05:05:00|30397.2|30373.2|30394.7|30370.7|30401.2|30377.2|30392.7|30368.7|0
1665033000000|2022-10-06 05:10:00|30394.2|30370.2|30405.2|30381.2|30411.2|30387.2|30392.7|30368.7|0
1665033300000|2022-10-06 05:15:00|30404.2|30380.2|30396.7|30372.7|30407.7|30383.7|30395.2|30371.2|0
1665033600000|2022-10-06 05:20:00|30396.2|30372.2|30399.2|30375.2|30401.2|30377.2|30389.7|30365.7|0
1665033900000|2022-10-06 05:25:00|30399.7|30375.7|30416.2|30392.2|30416.2|30392.2|30397.7|30373.7|0
1665034200000|2022-10-06 05:30:00|30413.2|30389.2|30421.2|30397.2|30426.7|30402.7|30412.7|30388.7|0
1665034500000|2022-10-06 05:35:00|30421.7|30397.7|30420.7|30396.7|30428.2|30404.2|30417.7|30393.7|0
1665034800000|2022-10-06 05:40:00|30421.7|30397.7|30409.7|30385.7|30424.7|30400.7|30408.2|30384.2|0
1665035100000|2022-10-06 05:45:00|30410.2|30386.2|30414.7|30390.7|30419.2|30395.2|30409.7|30385.7|0
1665035400000|2022-10-06 05:50:00|30414.2|30390.2|30417.7|30393.7|30421.7|30397.7|30413.7|30389.7|0
1665035700000|2022-10-06 05:55:00|30418.2|30394.2|30412.7|30388.7|30423.2|30399.2|30411.7|30387.7|0
1665036000000|2022-10-06 06:00:00|30412.2|30388.2|30360.7|30336.7|30412.2|30388.2|30360.2|30336.2|0
1665036300000|2022-10-06 06:05:00|30359.7|30335.7|30371.2|30347.2|30373.7|30349.7|30345.2|30321.2|0
1665036600000|2022-10-06 06:10:00|30370.7|30346.7|30347.2|30323.2|30372.2|30348.2|30336.2|30312.2|0
1665036900000|2022-10-06 06:15:00|30346.7|30322.7|30316.7|30292.7|30346.7|30322.7|30313.2|30289.2|0
1665037200000|2022-10-06 06:20:00|30317.2|30293.2|30335.2|30311.2|30342.7|30318.7|30317.2|30293.2|0
1665037500000|2022-10-06 06:25:00|30335.7|30311.7|30315.7|30291.7|30339.2|30315.2|30315.2|30291.2|0
1665037800000|2022-10-06 06:30:00|30315.2|30291.2|30349.2|30325.2|30349.7|30325.7|30315.2|30291.2|0
1665038100000|2022-10-06 06:35:00|30348.2|30324.2|30322.7|30298.7|30350.7|30326.7|30322.7|30298.7|0
1665038400000|2022-10-06 06:40:00|30324.2|30300.2|30348.7|30324.7|30355.7|30331.7|30321.7|30297.7|0
1665038700000|2022-10-06 06:45:00|30349.7|30325.7|30348.7|30324.7|30352.7|30328.7|30340.7|30316.7|0
1665039000000|2022-10-06 06:50:00|30349.2|30325.2|30326.2|30302.2|30349.2|30325.2|30319.7|30295.7|0
1665039300000|2022-10-06 06:55:00|30325.2|30301.2|30250.2|30226.2|30332.2|30308.2|30244.7|30220.7|0
1665039600000|2022-10-06 07:00:00|30250.7|30226.7|30252.7|30228.7|30272.7|30248.7|30224.7|30200.7|0
1665039900000|2022-10-06 07:05:00|30253.2|30229.2|30269.7|30245.7|30276.2|30252.2|30237.7|30213.7|0
1665040200000|2022-10-06 07:10:00|30267.7|30243.7|30303.2|30279.2|30307.2|30283.2|30265.7|30241.7|0
1665040500000|2022-10-06 07:15:00|30306.7|30282.7|30300.7|30276.7|30323.2|30299.2|30298.7|30274.7|0
1665040800000|2022-10-06 07:20:00|30299.7|30275.7|30246.7|30222.7|30300.2|30276.2|30239.2|30215.2|0
1665041100000|2022-10-06 07:25:00|30248.2|30224.2|30301.7|30277.7|30306.2|30282.2|30237.2|30213.2|0
1665041400000|2022-10-06 07:30:00|30303.2|30279.2|30275.7|30251.7|30306.2|30282.2|30258.2|30234.2|0
1665041700000|2022-10-06 07:35:00|30274.2|30250.2|30251.7|30227.7|30278.7|30254.7|30246.2|30222.2|0
1665042000000|2022-10-06 07:40:00|30252.2|30228.2|30244.2|30220.2|30270.7|30246.7|30244.2|30220.2|0
1665042300000|2022-10-06 07:45:00|30240.2|30216.2|30249.7|30225.7|30249.7|30225.7|30199.7|30175.7|0
1665042600000|2022-10-06 07:50:00|30247.7|30223.7|30258.7|30234.7|30258.7|30234.7|30233.7|30209.7|0
1665042900000|2022-10-06 07:55:00|30259.2|30235.2|30248.7|30224.7|30275.2|30251.2|30241.2|30217.2|0
1665043200000|2022-10-06 08:00:00|30237.2|30213.2|30260.7|30236.7|30263.7|30239.7|30235.2|30211.2|0
1665043500000|2022-10-06 08:05:00|30260.2|30236.2|30254.2|30230.2|30289.2|30265.2|30251.2|30227.2|0
1665043800000|2022-10-06 08:10:00|30250.7|30226.7|30223.2|30199.2|30252.7|30228.7|30209.2|30185.2|0
1665044100000|2022-10-06 08:15:00|30223.7|30199.7|30228.7|30204.7|30246.7|30222.7|30221.7|30197.7|0
1665044400000|2022-10-06 08:20:00|30229.2|30205.2|30182.2|30158.2|30234.7|30210.7|30181.7|30157.7|0
1665044700000|2022-10-06 08:25:00|30183.2|30159.2|30189.7|30165.7|30197.2|30173.2|30180.2|30156.2|0
1665045000000|2022-10-06 08:30:00|30189.2|30165.2|30195.7|30171.7|30202.2|30178.2|30182.7|30158.7|0
1665045300000|2022-10-06 08:35:00|30197.7|30173.7|30189.7|30165.7|30212.7|30188.7|30187.2|30163.2|0
1665045600000|2022-10-06 08:40:00|30190.7|30166.7|30162.2|30138.2|30200.7|30176.7|30159.7|30135.7|0
1665045900000|2022-10-06 08:45:00|30160.7|30136.7|30176.2|30152.2|30187.7|30163.7|30156.2|30132.2|0
1665046200000|2022-10-06 08:50:00|30173.7|30149.7|30182.7|30158.7|30185.7|30161.7|30155.7|30131.7|0
1665046500000|2022-10-06 08:55:00|30181.7|30157.7|30175.2|30151.2|30184.7|30160.7|30159.7|30135.7|0
1665046800000|2022-10-06 09:00:00|30174.7|30150.7|30148.7|30124.7|30176.2|30152.2|30134.2|30110.2|0
1665047100000|2022-10-06 09:05:00|30149.2|30125.2|30179.2|30155.2|30186.2|30162.2|30148.2|30124.2|0
1665047400000|2022-10-06 09:10:00|30178.2|30154.2|30164.2|30140.2|30182.2|30158.2|30156.2|30132.2|0
1665047700000|2022-10-06 09:15:00|30160.7|30136.7|30153.7|30129.7|30161.7|30137.7|30138.2|30114.2|0
1665048000000|2022-10-06 09:20:00|30149.7|30125.7|30160.7|30136.7|30167.2|30143.2|30147.7|30123.7|0
1665048300000|2022-10-06 09:25:00|30159.2|30135.2|30161.2|30137.2|30167.2|30143.2|30152.2|30128.2|0
1665048600000|2022-10-06 09:30:00|30160.2|30136.2|30159.7|30135.7|30168.2|30144.2|30152.2|30128.2|0
1665048900000|2022-10-06 09:35:00|30158.2|30134.2|30146.7|30122.7|30160.7|30136.7|30138.7|30114.7|0
1665049200000|2022-10-06 09:40:00|30146.2|30122.2|30142.2|30118.2|30155.2|30131.2|30140.2|30116.2|0
1665049500000|2022-10-06 09:45:00|30141.7|30117.7|30131.2|30107.2|30144.2|30120.2|30120.2|30096.2|0
1665049800000|2022-10-06 09:50:00|30129.7|30105.7|30113.2|30089.2|30129.7|30105.7|30106.7|30082.7|0
1665050100000|2022-10-06 09:55:00|30112.7|30088.7|30092.2|30068.2|30116.7|30092.7|30087.2|30063.2|0
1665050400000|2022-10-06 10:00:00|30091.7|30067.7|30093.2|30069.2|30105.2|30081.2|30074.2|30050.2|0
1665050700000|2022-10-06 10:05:00|30091.2|30067.2|30064.7|30040.7|30100.7|30076.7|30057.7|30033.7|0
1665051000000|2022-10-06 10:10:00|30065.7|30041.7|30090.7|30066.7|30097.2|30073.2|30058.7|30034.7|0
1665051300000|2022-10-06 10:15:00|30091.2|30067.2|30084.7|30060.7|30098.7|30074.7|30081.2|30057.2|0
1665051600000|2022-10-06 10:20:00|30083.7|30059.7|30088.2|30064.2|30100.2|30076.2|30082.2|30058.2|0
1665051900000|2022-10-06 10:25:00|30087.7|30063.7|30079.7|30055.7|30091.7|30067.7|30059.2|30035.2|0
1665052200000|2022-10-06 10:30:00|30080.7|30056.7|30099.7|30075.7|30099.7|30075.7|30074.2|30050.2|0
1665052500000|2022-10-06 10:35:00|30101.7|30077.7|30089.2|30065.2|30109.2|30085.2|30081.7|30057.7|0
1665052800000|2022-10-06 10:40:00|30090.2|30066.2|30084.2|30060.2|30094.7|30070.7|30072.7|30048.7|0
1665053100000|2022-10-06 10:45:00|30083.7|30059.7|30084.2|30060.2|30087.2|30063.2|30070.2|30046.2|0
1665053400000|2022-10-06 10:50:00|30083.7|30059.7|30076.7|30052.7|30083.7|30059.7|30071.7|30047.7|0
1665053700000|2022-10-06 10:55:00|30077.2|30053.2|30081.7|30057.7|30086.7|30062.7|30066.2|30042.2|0
1665054000000|2022-10-06 11:00:00|30084.7|30060.7|30138.2|30114.2|30140.7|30116.7|30080.2|30056.2|0
1665054300000|2022-10-06 11:05:00|30136.7|30112.7|30122.7|30098.7|30140.7|30116.7|30119.7|30095.7|0
1665054600000|2022-10-06 11:10:00|30124.2|30100.2|30119.7|30095.7|30131.7|30107.7|30113.7|30089.7|0
1665054900000|2022-10-06 11:15:00|30120.2|30096.2|30122.7|30098.7|30139.2|30115.2|30112.7|30088.7|0
1665055200000|2022-10-06 11:20:00|30121.7|30097.7|30110.7|30086.7|30135.7|30111.7|30106.7|30082.7|0
1665055500000|2022-10-06 11:25:00|30109.7|30085.7|30107.7|30083.7|30116.2|30092.2|30097.2|30073.2|0
1665055800000|2022-10-06 11:30:00|30107.2|30083.2|30148.7|30124.7|30154.7|30130.7|30107.2|30083.2|0
1665056100000|2022-10-06 11:35:00|30148.2|30124.2|30142.7|30118.7|30148.7|30124.7|30131.2|30107.2|0
1665056400000|2022-10-06 11:40:00|30142.2|30118.2|30130.7|30106.7|30146.7|30122.7|30124.2|30100.2|0
1665056700000|2022-10-06 11:45:00|30130.2|30106.2|30127.7|30103.7|30131.7|30107.7|30116.7|30092.7|0
1665057000000|2022-10-06 11:50:00|30127.2|30103.2|30116.2|30092.2|30130.7|30106.7|30109.2|30085.2|0
1665057300000|2022-10-06 11:55:00|30116.7|30092.7|30124.2|30100.2|30134.7|30110.7|30116.7|30092.7|0
1665057600000|2022-10-06 12:00:00|30120.7|30096.7|30127.2|30103.2|30143.2|30119.2|30113.2|30089.2|0
1665057900000|2022-10-06 12:05:00|30126.7|30102.7|30106.2|30082.2|30126.7|30102.7|30094.2|30070.2|0
1665058200000|2022-10-06 12:10:00|30108.7|30084.7|30157.7|30133.7|30157.7|30133.7|30106.2|30082.2|0
1665058500000|2022-10-06 12:15:00|30157.2|30133.2|30168.2|30144.2|30169.2|30145.2|30148.2|30124.2|0
1665058800000|2022-10-06 12:20:00|30167.7|30143.7|30187.2|30163.2|30192.7|30168.7|30167.7|30143.7|0
1665059100000|2022-10-06 12:25:00|30188.2|30164.2|30173.7|30149.7|30189.7|30165.7|30164.2|30140.2|0
1665059400000|2022-10-06 12:30:00|30172.7|30148.7|30249.7|30225.7|30271.7|30247.7|30172.7|30148.7|0
1665059700000|2022-10-06 12:35:00|30248.7|30224.7|30250.2|30226.2|30254.7|30230.7|30231.2|30207.2|0
1665060000000|2022-10-06 12:40:00|30248.7|30224.7|30228.2|30204.2|30254.2|30230.2|30227.2|30203.2|0
1665060300000|2022-10-06 12:45:00|30229.2|30205.2|30190.7|30166.7|30239.2|30215.2|30189.7|30165.7|0
1665060600000|2022-10-06 12:50:00|30190.2|30166.2|30190.2|30166.2|30211.7|30187.7|30179.2|30155.2|0
1665060900000|2022-10-06 12:55:00|30189.2|30165.2|30205.7|30181.7|30205.7|30181.7|30178.2|30154.2|0
1665061200000|2022-10-06 13:00:00|30203.2|30179.2|30165.2|30141.2|30205.2|30181.2|30158.2|30134.2|0
1665061500000|2022-10-06 13:05:00|30165.7|30141.7|30181.2|30157.2|30194.2|30170.2|30155.2|30131.2|0
1665061800000|2022-10-06 13:10:00|30181.7|30157.7|30189.2|30165.2|30189.2|30165.2|30165.7|30141.7|0
1665062100000|2022-10-06 13:15:00|30188.2|30164.2|30175.7|30151.7|30188.2|30164.2|30165.2|30141.2|0
1665062400000|2022-10-06 13:20:00|30177.7|30153.7|30152.7|30128.7|30184.2|30160.2|30149.2|30125.2|0
1665062700000|2022-10-06 13:25:00|30153.2|30129.2|30147.2|30123.2|30167.2|30143.2|30140.7|30116.7|0
1665063000000|2022-10-06 13:30:00|30143.7|30119.7|30198.2|30174.2|30213.7|30189.7|30115.2|30091.2|0
1665063300000|2022-10-06 13:35:00|30190.2|30166.2|30250.7|30226.7|30250.7|30226.7|30149.2|30125.2|0
1665063600000|2022-10-06 13:40:00|30246.2|30222.2|30283.7|30259.7|30330.2|30306.2|30242.2|30218.2|0
1665063900000|2022-10-06 13:45:00|30280.7|30256.7|30219.7|30195.7|30301.2|30277.2|30197.2|30173.2|0
1665064200000|2022-10-06 13:50:00|30218.2|30194.2|30274.7|30250.7|30302.2|30278.2|30207.7|30183.7|0
1665064500000|2022-10-06 13:55:00|30272.7|30248.7|30155.7|30131.7|30275.2|30251.2|30142.2|30118.2|0
1665064800000|2022-10-06 14:00:00|30150.2|30126.2|30090.2|30066.2|30150.2|30126.2|30074.2|30050.2|0
1665065100000|2022-10-06 14:05:00|30087.2|30063.2|30071.7|30047.7|30103.7|30079.7|30036.2|30012.2|0
1665065400000|2022-10-06 14:10:00|30066.2|30042.2|30028.2|30004.2|30067.7|30043.7|29998.2|29974.2|0
1665065700000|2022-10-06 14:15:00|30033.2|30009.2|30052.2|30028.2|30094.7|30070.7|30029.7|30005.7|0
1665066000000|2022-10-06 14:20:00|30055.2|30031.2|30062.7|30038.7|30088.2|30064.2|30030.2|30006.2|0
1665066300000|2022-10-06 14:25:00|30063.2|30039.2|30009.7|29985.7|30084.7|30060.7|30005.2|29981.2|0
1665066600000|2022-10-06 14:30:00|30011.2|29987.2|29994.7|29970.7|30049.7|30025.7|29992.2|29968.2|0
1665066900000|2022-10-06 14:35:00|29991.2|29967.2|30053.3|30029.3|30069.7|30045.7|29989.2|29965.2|0
1665067200000|2022-10-06 14:40:00|30052.3|30028.3|30088.7|30064.7|30114.2|30090.2|30052.3|30028.3|0
1665067500000|2022-10-06 14:45:00|30081.7|30057.7|30159.2|30135.2|30166.2|30142.2|30067.7|30043.7|0
1665067800000|2022-10-06 14:50:00|30157.2|30133.2|30161.2|30137.2|30169.2|30145.2|30135.2|30111.2|0
1665068100000|2022-10-06 14:55:00|30163.7|30139.7|30203.2|30179.2|30206.2|30182.2|30132.2|30108.2|0
1665068400000|2022-10-06 15:00:00|30201.2|30177.2|30123.7|30099.7|30207.7|30183.7|30108.2|30084.2|0
1665068700000|2022-10-06 15:05:00|30118.7|30094.7|30136.7|30112.7|30170.2|30146.2|30118.2|30094.2|0
1665069000000|2022-10-06 15:10:00|30137.2|30113.2|30105.2|30081.2|30148.2|30124.2|30105.2|30081.2|0
1665069300000|2022-10-06 15:15:00|30106.7|30082.7|30201.2|30177.2|30207.2|30183.2|30104.2|30080.2|0
1665069600000|2022-10-06 15:20:00|30202.2|30178.2|30213.7|30189.7|30227.2|30203.2|30184.2|30160.2|0
1665069900000|2022-10-06 15:25:00|30211.7|30187.7|30208.2|30184.2|30218.7|30194.7|30180.7|30156.7|0
1665070200000|2022-10-06 15:30:00|30210.2|30186.2|30168.2|30144.2|30210.7|30186.7|30164.7|30140.7|0
1665070500000|2022-10-06 15:35:00|30169.2|30145.2|30145.2|30121.2|30204.7|30180.7|30135.7|30111.7|0
1665070800000|2022-10-06 15:40:00|30142.7|30118.7|30144.2|30120.2|30172.7|30148.7|30125.2|30101.2|0
1665071100000|2022-10-06 15:45:00|30143.7|30119.7|30183.7|30159.7|30203.7|30179.7|30143.7|30119.7|0
1665071400000|2022-10-06 15:50:00|30182.7|30158.7|30196.7|30172.7|30233.2|30209.2|30172.2|30148.2|0
1665071700000|2022-10-06 15:55:00|30197.2|30173.2|30074.7|30050.7|30214.7|30190.7|30065.2|30041.2|0
1665072000000|2022-10-06 16:00:00|30072.2|30048.2|30049.7|30025.7|30093.2|30069.2|30039.7|30015.7|0
1665072300000|2022-10-06 16:05:00|30050.2|30026.2|30057.2|30033.2|30067.2|30043.2|30041.7|30017.7|0
1665072600000|2022-10-06 16:10:00|30056.2|30032.2|30034.2|30010.2|30070.2|30046.2|30031.2|30007.2|0
1665072900000|2022-10-06 16:15:00|30038.2|30014.2|30058.7|30034.7|30064.7|30040.7|30021.2|29997.2|0
1665073200000|2022-10-06 16:20:00|30058.2|30034.2|30093.7|30069.7|30105.2|30081.2|30054.2|30030.2|0
1665073500000|2022-10-06 16:25:00|30095.7|30071.7|30122.7|30098.7|30127.7|30103.7|30095.7|30071.7|0
1665073800000|2022-10-06 16:30:00|30121.2|30097.2|30120.2|30096.2|30126.2|30102.2|30089.7|30065.7|0
1665074100000|2022-10-06 16:35:00|30119.7|30095.7|30132.2|30108.2|30137.2|30113.2|30105.2|30081.2|0
1665074400000|2022-10-06 16:40:00|30132.5|30108.5|30165|30141|30167.5|30143.5|30116.5|30092.5|0
1665074700000|2022-10-06 16:45:00|30162|30138|30161|30137|30185.5|30161.5|30142|30118|0
1665075000000|2022-10-06 16:50:00|30162.5|30138.5|30129.5|30105.5|30162.5|30138.5|30129.5|30105.5|0
1665075300000|2022-10-06 16:55:00|30130.5|30106.5|30114|30090|30142|30118|30110|30086|0
1665075600000|2022-10-06 17:00:00|30114.5|30090.5|30105.5|30081.5|30137.5|30113.5|30089.5|30065.5|0
1665075900000|2022-10-06 17:05:00|30106.5|30082.5|30060.5|30036.5|30111.5|30087.5|30056.5|30032.5|0
1665076200000|2022-10-06 17:10:00|30057.5|30033.5|30121|30097|30124.5|30100.5|30054.5|30030.5|0
1665076500000|2022-10-06 17:15:00|30120|30096|30118|30094|30142|30118|30107|30083|0
1665076800000|2022-10-06 17:20:00|30117|30093|30122.5|30098.5|30146|30122|30113.5|30089.5|0
1665077100000|2022-10-06 17:25:00|30122|30098|30135.5|30111.5|30138.5|30114.5|30100.5|30076.5|0
1665077400000|2022-10-06 17:30:00|30132.5|30108.5|30082.5|30058.5|30133.5|30109.5|30069.5|30045.5|0
1665077700000|2022-10-06 17:35:00|30085|30061|30056.5|30032.5|30088.5|30064.5|30050.5|30026.5|0
1665078000000|2022-10-06 17:40:00|30054.5|30030.5|30080.5|30056.5|30083.5|30059.5|30054.5|30030.5|0
1665078300000|2022-10-06 17:45:00|30079.5|30055.5|30089.5|30065.5|30091|30067|30071.5|30047.5|0
1665078600000|2022-10-06 17:50:00|30087.5|30063.5|30076.5|30052.5|30091.5|30067.5|30058.5|30034.5|0
1665078900000|2022-10-06 17:55:00|30076|30052|30078.5|30054.5|30093.5|30069.5|30073|30049|0
1665079200000|2022-10-06 18:00:00|30081.5|30057.5|30029|30005|30081.5|30057.5|30022|29998|0
1665079500000|2022-10-06 18:05:00|30027.5|30003.5|30015|29991|30034.5|30010.5|30006|29982|0
1665079800000|2022-10-06 18:10:00|30013.5|29989.5|30014.5|29990.5|30028.5|30004.5|29998.5|29974.5|0
1665080100000|2022-10-06 18:15:00|30014|29990|29983|29959|30016.5|29992.5|29975.5|29951.5|0
1665080400000|2022-10-06 18:20:00|29982|29958|30007.5|29983.5|30020.5|29996.5|29980.5|29956.5|0
1665080700000|2022-10-06 18:25:00|30009.5|29985.5|30004.5|29980.5|30028|30004|29996.5|29972.5|0
1665081000000|2022-10-06 18:30:00|30003|29979|29989.5|29965.5|30041.5|30017.5|29976.5|29952.5|0
1665081300000|2022-10-06 18:35:00|29988|29964|29994.5|29970.5|30029.5|30005.5|29988|29964|0
1665081600000|2022-10-06 18:40:00|29992.5|29968.5|29974|29950|30014.5|29990.5|29974|29950|0
1665081900000|2022-10-06 18:45:00|29971|29947|29916.5|29892.5|29973.5|29949.5|29916.5|29892.5|0
1665082200000|2022-10-06 18:50:00|29914.5|29890.5|29914.5|29890.5|29922|29898|29877|29853|0
1665082500000|2022-10-06 18:55:00|29912|29888|29922.5|29898.5|29955.5|29931.5|29912|29888|0
1665082800000|2022-10-06 19:00:00|29916|29892|29923|29899|29931.5|29907.5|29874|29850|0
1665083100000|2022-10-06 19:05:00|29911.5|29887.5|29913.5|29889.5|29919|29895|29892.5|29868.5|0
1665083400000|2022-10-06 19:10:00|29914.5|29890.5|29932.5|29908.5|29936.5|29912.5|29869|29845|0
1665083700000|2022-10-06 19:15:00|29937.5|29913.5|29928.5|29904.5|29953|29929|29904.5|29880.5|0
1665084000000|2022-10-06 19:20:00|29926.1|29902.1|29960.6|29936.6|29997.1|29973.1|29917.1|29893.1|0
1665084300000|2022-10-06 19:25:00|29961.6|29937.6|30010.6|29986.6|30010.6|29986.6|29954.1|29930.1|0
1665084600000|2022-10-06 19:30:00|30011.6|29987.6|29982.6|29958.6|30022.1|29998.1|29969.1|29945.1|0
1665084900000|2022-10-06 19:35:00|29981.1|29957.1|29965.1|29941.1|29988.6|29964.6|29953.1|29929.1|0
1665085200000|2022-10-06 19:40:00|29961.6|29937.6|29969.1|29945.1|29984.1|29960.1|29941.6|29917.6|0
1665085500000|2022-10-06 19:45:00|29970.6|29946.6|29967.6|29943.6|30005.6|29981.6|29943.6|29919.6|0
1665085800000|2022-10-06 19:50:00|29965.1|29941.1|29982.1|29958.1|29987.1|29963.1|29943.1|29919.1|0
1665086100000|2022-10-06 19:55:00|29986.6|29962.6|29945.1|29921.1|30014.6|29990.6|29916.6|29892.6|0
1665086400000|2022-10-06 20:00:00|29942.1|29918.1|29956.1|29932.1|29957.1|29933.1|29927.1|29903.1|0
1665086700000|2022-10-06 20:05:00|29956.6|29932.6|29958.6|29934.6|29969.1|29945.1|29955.1|29931.1|0
1665087000000|2022-10-06 20:10:00|29957.6|29933.6|29935.6|29911.6|29959.1|29935.1|29932.6|29908.6|0
1665087300000|2022-10-06 20:15:00|29936.6|29912.6|29927.1|29903.1|29949.1|29925.1|29918.1|29894.1|0
1665087600000|2022-10-06 20:20:00|29928.1|29904.1|29935.1|29911.1|29942.1|29918.1|29927.6|29903.6|0
1665087900000|2022-10-06 20:25:00|29935.6|29911.6|29927.6|29903.6|29937.6|29913.6|29919.6|29895.6|0
1665088200000|2022-10-06 20:30:00|29930.6|29906.6|29925.1|29901.1|29942.1|29918.1|29922.1|29898.1|0
1665088500000|2022-10-06 20:35:00|29924.6|29900.6|29929.1|29905.1|29942.1|29918.1|29923.6|29899.6|0
1665088800000|2022-10-06 20:40:00|29931.1|29907.1|29937.6|29913.6|29943.6|29919.6|29928.1|29904.1|0
1665089100000|2022-10-06 20:45:00|29938.1|29914.1|29930.6|29906.6|29948.6|29924.6|29929.6|29905.6|0
1665089400000|2022-10-06 20:50:00|29931.6|29907.6|29937.6|29913.6|29940.6|29916.6|29924.6|29900.6|0
1665089700000|2022-10-06 20:55:00|29937.1|29913.1|29932.6|29908.6|29946.6|29922.6|29932.6|29908.6|0
1665090000000|2022-10-06 21:00:00|29932.7|29908.7|29932.5|29908.5|29937.4|29913.4|29930.7|29906.7|0
1665090300000|2022-10-06 21:05:00|29933.1|29909.1|29929.7|29905.7|29933.1|29909.1|29927.7|29903.7|0
1665090600000|2022-10-06 21:10:00|29929.3|29905.3|29926.4|29902.4|29929.5|29905.5|29926.3|29902.3|0
1665090900000|2022-10-06 21:15:00|29927.5|29903.5|29927.4|29903.4|29928.4|29904.4|29926.4|29902.4|0
1665091200000|2022-10-06 21:20:00|29927.5|29903.5|29933.5|29909.5|29933.6|29909.6|29927.5|29903.5|0
1665091500000|2022-10-06 21:25:00|29933.6|29909.6|29934.2|29910.2|29934.4|29910.4|29933.6|29909.6|0
1665091800000|2022-10-06 21:30:00|29934.1|29910.1|29934.2|29910.2|29934.3|29910.3|29934|29910|0
1665092100000|2022-10-06 21:35:00|29931.3|29907.3|29928.8|29904.8|29931.3|29907.3|29926.5|29902.5|0
1665092400000|2022-10-06 21:40:00|29928.9|29904.9|29927.7|29903.7|29929.2|29905.2|29926.2|29902.2|0
1665092700000|2022-10-06 21:45:00|29934.8|29910.8|29932.6|29908.6|29937.3|29913.3|29929.7|29905.7|0
1665093000000|2022-10-06 21:50:00|29932.5|29908.5|29931.9|29907.9|29934.5|29910.5|29931|29907|0
1665093300000|2022-10-06 21:55:00|29933.1|29909.1|29933.4|29909.4|29936.6|29912.6|29931.4|29907.4|0
1665093600000|2022-10-06 22:00:00|29884.1|29860.1|29923.1|29899.1|29926.1|29902.1|29871.6|29847.6|0
1665093900000|2022-10-06 22:05:00|29924.6|29900.6|29915.6|29891.6|29928.1|29904.1|29899.1|29875.1|0
1665094200000|2022-10-06 22:10:00|29917.1|29893.1|29921.6|29897.6|29931.1|29907.1|29909.6|29885.6|0
1665094500000|2022-10-06 22:15:00|29921.1|29897.1|29926.1|29902.1|29926.1|29902.1|29920.1|29896.1|0
1665094800000|2022-10-06 22:20:00|29926.6|29902.6|29910.6|29886.6|29933.6|29909.6|29910.6|29886.6|0
1665095100000|2022-10-06 22:25:00|29912.1|29888.1|29911.1|29887.1|29921.6|29897.6|29906.1|29882.1|0
1665095400000|2022-10-06 22:30:00|29910.6|29886.6|29921.6|29897.6|29935.6|29911.6|29910.6|29886.6|0
1665095700000|2022-10-06 22:35:00|29922.1|29898.1|29922.1|29898.1|29931.6|29907.6|29920.6|29896.6|0
1665096000000|2022-10-06 22:40:00|29922.6|29898.6|29924.1|29900.1|29934.1|29910.1|29920.6|29896.6|0
1665096300000|2022-10-06 22:45:00|29923.6|29899.6|29913.1|29889.1|29930.6|29906.6|29913.1|29889.1|0
1665096600000|2022-10-06 22:50:00|29912.6|29888.6|29898.1|29874.1|29917.6|29893.6|29898.1|29874.1|0
1665096900000|2022-10-06 22:55:00|29898.6|29874.6|29896.6|29872.6|29908.6|29884.6|29889.6|29865.6|0
1665097200000|2022-10-06 23:00:00|29894.1|29870.1|29925.6|29901.6|29926.1|29902.1|29892.1|29868.1|0
1665097500000|2022-10-06 23:05:00|29924.1|29900.1|29917.6|29893.6|29930.1|29906.1|29916.6|29892.6|0
1665097800000|2022-10-06 23:10:00|29916.6|29892.6|29922.1|29898.1|29923.1|29899.1|29913.6|29889.6|0
1665098100000|2022-10-06 23:15:00|29922.6|29898.6|29917.6|29893.6|29925.1|29901.1|29913.1|29889.1|0
1665098400000|2022-10-06 23:20:00|29917.1|29893.1|29921.6|29897.6|29922.6|29898.6|29915.1|29891.1|0
1665098700000|2022-10-06 23:25:00|29921.1|29897.1|29945.1|29921.1|29947.6|29923.6|29921.1|29897.1|0
1665099000000|2022-10-06 23:30:00|29947.6|29923.6|29933.6|29909.6|29949.6|29925.6|29932.1|29908.1|0
1665099300000|2022-10-06 23:35:00|29933.1|29909.1|29906.6|29882.6|29933.6|29909.6|29904.1|29880.1|0
1665099600000|2022-10-06 23:40:00|29906.1|29882.1|29898.6|29874.6|29906.1|29882.1|29893.1|29869.1|0
1665099900000|2022-10-06 23:45:00|29899.1|29875.1|29899.1|29875.1|29904.6|29880.6|29892.6|29868.6|0
1665100200000|2022-10-06 23:50:00|29898.6|29874.6|29888.6|29864.6|29904.6|29880.6|29885.1|29861.1|0
1665100500000|2022-10-06 23:55:00|29888.1|29864.1|29887.1|29863.1|29890.6|29866.6|29875.6|29851.6|0
1665100800000|2022-10-07 00:00:00|29888.6|29864.6|29894.6|29870.6|29906.6|29882.6|29886.1|29862.1|0
1665101100000|2022-10-07 00:05:00|29894.1|29870.1|29911.6|29887.6|29919.6|29895.6|29882.6|29858.6|0
1665101400000|2022-10-07 00:10:00|29910.6|29886.6|29908.1|29884.1|29916.6|29892.6|29901.1|29877.1|0
1665101700000|2022-10-07 00:15:00|29908.6|29884.6|29917.6|29893.6|29918.6|29894.6|29902.6|29878.6|0
1665102000000|2022-10-07 00:20:00|29918.1|29894.1|29927.1|29903.1|29934.6|29910.6|29918.1|29894.1|0
1665102300000|2022-10-07 00:25:00|29930.1|29906.1|29923.1|29899.1|29941.6|29917.6|29922.6|29898.6|0
1665102600000|2022-10-07 00:30:00|29925.1|29901.1|29937.6|29913.6|29945.1|29921.1|29924.6|29900.6|0
1665102900000|2022-10-07 00:35:00|29940.6|29916.6|29937.1|29913.1|29945.1|29921.1|29925.1|29901.1|0
1665103200000|2022-10-07 00:40:00|29935.6|29911.6|29935.6|29911.6|29940.1|29916.1|29926.6|29902.6|0
1665103500000|2022-10-07 00:45:00|29936.6|29912.6|29919.1|29895.1|29938.6|29914.6|29910.6|29886.6|0
1665103800000|2022-10-07 00:50:00|29920.1|29896.1|29919.1|29895.1|29929.6|29905.6|29914.1|29890.1|0
1665104100000|2022-10-07 00:55:00|29918.6|29894.6|29919.1|29895.1|29922.6|29898.6|29905.6|29881.6|0
1665104400000|2022-10-07 01:00:00|29919.6|29895.6|29914.6|29890.6|29927.6|29903.6|29908.6|29884.6|0
1665104700000|2022-10-07 01:05:00|29915.1|29891.1|29927.1|29903.1|29927.6|29903.6|29914.6|29890.6|0
1665105000000|2022-10-07 01:10:00|29925.6|29901.6|29921.1|29897.1|29927.6|29903.6|29919.6|29895.6|0
1665105300000|2022-10-07 01:15:00|29922.6|29898.6|29924.6|29900.6|29924.6|29900.6|29905.1|29881.1|0
1665105600000|2022-10-07 01:20:00|29925.1|29901.1|29939.6|29915.6|29942.6|29918.6|29920.1|29896.1|0
1665105900000|2022-10-07 01:25:00|29939.1|29915.1|29940.6|29916.6|29949.6|29925.6|29937.1|29913.1|0
1665106200000|2022-10-07 01:30:00|29940.1|29916.1|29926.6|29902.6|29940.1|29916.1|29924.1|29900.1|0
1665106500000|2022-10-07 01:35:00|29926.1|29902.1|29950.6|29926.6|29951.1|29927.1|29925.6|29901.6|0
1665106800000|2022-10-07 01:40:00|29950.1|29926.1|29952.1|29928.1|29959.1|29935.1|29944.1|29920.1|0
1665107100000|2022-10-07 01:45:00|29950.6|29926.6|29936.1|29912.1|29951.6|29927.6|29936.1|29912.1|0
1665107400000|2022-10-07 01:50:00|29936.6|29912.6|29944.6|29920.6|29946.6|29922.6|29933.6|29909.6|0
1665107700000|2022-10-07 01:55:00|29943.1|29919.1|29948.1|29924.1|29949.6|29925.6|29937.1|29913.1|0
1665108000000|2022-10-07 02:00:00|29949.1|29925.1|29948.6|29924.6|29954.6|29930.6|29943.1|29919.1|0
1665108300000|2022-10-07 02:05:00|29948.1|29924.1|29937.1|29913.1|29948.6|29924.6|29934.6|29910.6|0
1665108600000|2022-10-07 02:10:00|29938.6|29914.6|29943.1|29919.1|29946.6|29922.6|29934.6|29910.6|0
1665108900000|2022-10-07 02:15:00|29942.1|29918.1|29965.1|29941.1|29965.6|29941.6|29942.1|29918.1|0
1665109200000|2022-10-07 02:20:00|29964.1|29940.1|29957.6|29933.6|29966.6|29942.6|29953.6|29929.6|0
1665109500000|2022-10-07 02:25:00|29958.1|29934.1|29948.1|29924.1|29976.6|29952.6|29945.6|29921.6|0
1665109800000|2022-10-07 02:30:00|29949.1|29925.1|29951.1|29927.1|29958.1|29934.1|29945.1|29921.1|0
1665110100000|2022-10-07 02:35:00|29951.6|29927.6|29967.6|29943.6|29971.6|29947.6|29950.6|29926.6|0
1665110400000|2022-10-07 02:40:00|29966.6|29942.6|29974.6|29950.6|29979.6|29955.6|29961.6|29937.6|0
1665110700000|2022-10-07 02:45:00|29973.6|29949.6|29985.6|29961.6|29992.1|29968.1|29964.6|29940.6|0
1665111000000|2022-10-07 02:50:00|29985.1|29961.1|29970.1|29946.1|29985.1|29961.1|29970.1|29946.1|0
1665111300000|2022-10-07 02:55:00|29971.1|29947.1|29970.1|29946.1|29977.1|29953.1|29968.6|29944.6|0
1665111600000|2022-10-07 03:00:00|29972.6|29948.6|29966.6|29942.6|29980.1|29956.1|29965.1|29941.1|0
1665111900000|2022-10-07 03:05:00|29966.1|29942.1|29960.6|29936.6|29971.1|29947.1|29959.6|29935.6|0
1665112200000|2022-10-07 03:10:00|29960.1|29936.1|29950.6|29926.6|29967.6|29943.6|29948.1|29924.1|0
1665112500000|2022-10-07 03:15:00|29950.1|29926.1|29962.6|29938.6|29965.1|29941.1|29949.6|29925.6|0
1665112800000|2022-10-07 03:20:00|29963.1|29939.1|29952.6|29928.6|29969.1|29945.1|29945.6|29921.6|0
1665113100000|2022-10-07 03:25:00|29953.1|29929.1|29939.1|29915.1|29958.1|29934.1|29938.6|29914.6|0
1665113400000|2022-10-07 03:30:00|29939.6|29915.6|29920.1|29896.1|29940.6|29916.6|29919.6|29895.6|0
1665113700000|2022-10-07 03:35:00|29921.1|29897.1|29920.6|29896.6|29926.6|29902.6|29916.1|29892.1|0
1665114000000|2022-10-07 03:40:00|29919.6|29895.6|29930.1|29906.1|29935.1|29911.1|29919.6|29895.6|0
1665114300000|2022-10-07 03:45:00|29930.6|29906.6|29923.1|29899.1|29932.1|29908.1|29922.1|29898.1|0
1665114600000|2022-10-07 03:50:00|29923.6|29899.6|29922.6|29898.6|29932.1|29908.1|29922.1|29898.1|0
1665114900000|2022-10-07 03:55:00|29922.1|29898.1|29924.6|29900.6|29928.1|29904.1|29919.1|29895.1|0
1665115200000|2022-10-07 04:00:00|29925.1|29901.1|29930.1|29906.1|29933.1|29909.1|29917.1|29893.1|0
1665115500000|2022-10-07 04:05:00|29929.6|29905.6|29933.6|29909.6|29936.1|29912.1|29926.1|29902.1|0
1665115800000|2022-10-07 04:10:00|29933.1|29909.1|29929.6|29905.6|29935.6|29911.6|29928.1|29904.1|0
1665116100000|2022-10-07 04:15:00|29929.1|29905.1|29933.1|29909.1|29935.6|29911.6|29929.1|29905.1|0
1665116400000|2022-10-07 04:20:00|29933.6|29909.6|29928.6|29904.6|29933.6|29909.6|29926.1|29902.1|0
1665116700000|2022-10-07 04:25:00|29928.1|29904.1|29933.1|29909.1|29936.1|29912.1|29924.6|29900.6|0
1665117000000|2022-10-07 04:30:00|29934.1|29910.1|29896.6|29872.6|29936.1|29912.1|29896.6|29872.6|0
1665117300000|2022-10-07 04:35:00|29894.1|29870.1|29894.6|29870.6|29900.6|29876.6|29886.1|29862.1|0
1665117600000|2022-10-07 04:40:00|29895.1|29871.1|29901.1|29877.1|29901.1|29877.1|29890.6|29866.6|0
1665117900000|2022-10-07 04:45:00|29901.6|29877.6|29899.6|29875.6|29902.6|29878.6|29896.6|29872.6|0
1665118200000|2022-10-07 04:50:00|29899.1|29875.1|29894.6|29870.6|29899.1|29875.1|29882.6|29858.6|0
1665118500000|2022-10-07 04:55:00|29894.1|29870.1|29888.1|29864.1|29899.1|29875.1|29886.6|29862.6|0
1665118800000|2022-10-07 05:00:00|29887.1|29863.1|29890.6|29866.6|29899.1|29875.1|29883.6|29859.6|0
1665119100000|2022-10-07 05:05:00|29891.1|29867.1|29890.1|29866.1|29898.1|29874.1|29887.6|29863.6|0
1665119400000|2022-10-07 05:10:00|29890.6|29866.6|29878.1|29854.1|29898.6|29874.6|29876.6|29852.6|0
1665119700000|2022-10-07 05:15:00|29878.6|29854.6|29880.1|29856.1|29887.1|29863.1|29877.6|29853.6|0
1665120000000|2022-10-07 05:20:00|29880.6|29856.6|29903.6|29879.6|29903.6|29879.6|29879.6|29855.6|0
1665120300000|2022-10-07 05:25:00|29903.1|29879.1|29887.1|29863.1|29904.1|29880.1|29871.6|29847.6|0
1665120600000|2022-10-07 05:30:00|29885.1|29861.1|29879.1|29855.1|29890.6|29866.6|29873.1|29849.1|0
1665120900000|2022-10-07 05:35:00|29878.6|29854.6|29900.6|29876.6|29902.1|29878.1|29878.6|29854.6|0
1665121200000|2022-10-07 05:40:00|29901.1|29877.1|29900.6|29876.6|29904.6|29880.6|29896.6|29872.6|0
1665121500000|2022-10-07 05:45:00|29901.1|29877.1|29915.6|29891.6|29924.1|29900.1|29900.6|29876.6|0
1665121800000|2022-10-07 05:50:00|29916.1|29892.1|29915.6|29891.6|29923.6|29899.6|29906.1|29882.1|0
1665122100000|2022-10-07 05:55:00|29916.1|29892.1|29906.1|29882.1|29922.6|29898.6|29905.6|29881.6|0
1665122400000|2022-10-07 06:00:00|29907.1|29883.1|29886.6|29862.6|29908.6|29884.6|29881.1|29857.1|0
1665122700000|2022-10-07 06:05:00|29886.1|29862.1|29917.6|29893.6|29922.1|29898.1|29881.6|29857.6|0
1665123000000|2022-10-07 06:10:00|29917.1|29893.1|29897.6|29873.6|29920.1|29896.1|29897.6|29873.6|0
1665123300000|2022-10-07 06:15:00|29899.6|29875.6|29897.6|29873.6|29908.1|29884.1|29891.1|29867.1|0
1665123600000|2022-10-07 06:20:00|29897.1|29873.1|29835.1|29811.1|29900.6|29876.6|29830.1|29806.1|0
1665123900000|2022-10-07 06:25:00|29834.1|29810.1|29811.1|29787.1|29839.1|29815.1|29794.1|29770.1|0
1665124200000|2022-10-07 06:30:00|29811.6|29787.6|29827.6|29803.6|29835.6|29811.6|29806.1|29782.1|0
1665124500000|2022-10-07 06:35:00|29827.1|29803.1|29812.6|29788.6|29828.1|29804.1|29809.1|29785.1|0
1665124800000|2022-10-07 06:40:00|29811.6|29787.6|29822.6|29798.6|29833.6|29809.6|29811.6|29787.6|0
1665125100000|2022-10-07 06:45:00|29823.1|29799.1|29829.6|29805.6|29838.6|29814.6|29808.6|29784.6|0
1665125400000|2022-10-07 06:50:00|29829.1|29805.1|29838.6|29814.6|29843.1|29819.1|29828.1|29804.1|0
1665125700000|2022-10-07 06:55:00|29838.1|29814.1|29835.6|29811.6|29848.1|29824.1|29812.6|29788.6|0
1665126000000|2022-10-07 07:00:00|29839.6|29815.6|29889.1|29865.1|29890.6|29866.6|29820.1|29796.1|0
1665126300000|2022-10-07 07:05:00|29895.6|29871.6|29936.1|29912.1|29941.6|29917.6|29876.1|29852.1|0
1665126600000|2022-10-07 07:10:00|29935.6|29911.6|29945.1|29921.1|29948.1|29924.1|29921.1|29897.1|0
1665126900000|2022-10-07 07:15:00|29943.6|29919.6|29936.1|29912.1|29949.6|29925.6|29927.6|29903.6|0
1665127200000|2022-10-07 07:20:00|29936.6|29912.6|29947.1|29923.1|29956.6|29932.6|29923.6|29899.6|0
1665127500000|2022-10-07 07:25:00|29946.6|29922.6|29925.1|29901.1|29953.1|29929.1|29911.1|29887.1|0
1665127800000|2022-10-07 07:30:00|29923.6|29899.6|29911.1|29887.1|29926.6|29902.6|29898.1|29874.1|0
1665128100000|2022-10-07 07:35:00|29912.1|29888.1|29936.6|29912.6|29937.6|29913.6|29912.1|29888.1|0
1665128400000|2022-10-07 07:40:00|29934.6|29910.6|29912.6|29888.6|29949.1|29925.1|29907.6|29883.6|0
1665128700000|2022-10-07 07:45:00|29913.6|29889.6|29911.6|29887.6|29916.6|29892.6|29887.1|29863.1|0
1665129000000|2022-10-07 07:50:00|29912.6|29888.6|29913.6|29889.6|29922.1|29898.1|29901.6|29877.6|0
1665129300000|2022-10-07 07:55:00|29914.6|29890.6|29899.6|29875.6|29926.6|29902.6|29895.6|29871.6|0
1665129600000|2022-10-07 08:00:00|29900.6|29876.6|29899.1|29875.1|29905.6|29881.6|29871.6|29847.6|0
1665129900000|2022-10-07 08:05:00|29899.6|29875.6|29900.6|29876.6|29905.1|29881.1|29886.6|29862.6|0
1665130200000|2022-10-07 08:10:00|29901.1|29877.1|29913.1|29889.1|29922.6|29898.6|29898.6|29874.6|0
1665130500000|2022-10-07 08:15:00|29911.6|29887.6|29902.6|29878.6|29911.6|29887.6|29898.1|29874.1|0
1665130800000|2022-10-07 08:20:00|29903.1|29879.1|29933.6|29909.6|29936.6|29912.6|29901.6|29877.6|0
1665131100000|2022-10-07 08:25:00|29934.6|29910.6|29910.6|29886.6|29937.6|29913.6|29908.1|29884.1|0
1665131400000|2022-10-07 08:30:00|29911.6|29887.6|29928.6|29904.6|29928.6|29904.6|29911.6|29887.6|0
1665131700000|2022-10-07 08:35:00|29926.6|29902.6|29918.6|29894.6|29943.1|29919.1|29902.6|29878.6|0
1665132000000|2022-10-07 08:40:00|29917.6|29893.6|29929.6|29905.6|29940.1|29916.1|29917.6|29893.6|0
1665132300000|2022-10-07 08:45:00|29928.6|29904.6|29945.6|29921.6|29945.6|29921.6|29923.1|29899.1|0
1665132600000|2022-10-07 08:50:00|29946.1|29922.1|29948.1|29924.1|29953.1|29929.1|29940.6|29916.6|0
1665132900000|2022-10-07 08:55:00|29948.6|29924.6|29954.6|29930.6|29958.1|29934.1|29948.1|29924.1|0
1665133200000|2022-10-07 09:00:00|29954.1|29930.1|29979.1|29955.1|29985.6|29961.6|29945.6|29921.6|0
1665133500000|2022-10-07 09:05:00|29979.6|29955.6|29992.6|29968.6|29993.1|29969.1|29972.6|29948.6|0
1665133800000|2022-10-07 09:10:00|29993.1|29969.1|29984.1|29960.1|29993.1|29969.1|29976.6|29952.6|0
1665134100000|2022-10-07 09:15:00|29982.6|29958.6|29995.1|29971.1|29995.1|29971.1|29979.6|29955.6|0
1665134400000|2022-10-07 09:20:00|29995.6|29971.6|30005.1|29981.1|30008.1|29984.1|29986.6|29962.6|0
1665134700000|2022-10-07 09:25:00|30005.6|29981.6|29992.6|29968.6|30005.6|29981.6|29979.6|29955.6|0
1665135000000|2022-10-07 09:30:00|29992.1|29968.1|30006.6|29982.6|30007.1|29983.1|29985.1|29961.1|0
1665135300000|2022-10-07 09:35:00|30006.1|29982.1|30016.6|29992.6|30021.1|29997.1|29988.1|29964.1|0
1665135600000|2022-10-07 09:40:00|30016.1|29992.1|30006.6|29982.6|30017.6|29993.6|29998.6|29974.6|0
1665135900000|2022-10-07 09:45:00|30006.1|29982.1|30001.1|29977.1|30006.1|29982.1|29992.6|29968.6|0
1665136200000|2022-10-07 09:50:00|30002.6|29978.6|30014.6|29990.6|30017.1|29993.1|30000.1|29976.1|0
1665136500000|2022-10-07 09:55:00|30015.1|29991.1|30007.1|29983.1|30016.1|29992.1|30004.6|29980.6|0
1665136800000|2022-10-07 10:00:00|30012.1|29988.1|29980.6|29956.6|30012.6|29988.6|29980.6|29956.6|0
1665137100000|2022-10-07 10:05:00|29980.1|29956.1|30002.6|29978.6|30004.1|29980.1|29977.1|29953.1|0
1665137400000|2022-10-07 10:10:00|30002.1|29978.1|29974.1|29950.1|30009.6|29985.6|29974.1|29950.1|0
1665137700000|2022-10-07 10:15:00|29977.1|29953.1|29967.1|29943.1|29983.1|29959.1|29959.6|29935.6|0
1665138000000|2022-10-07 10:20:00|29966.1|29942.1|29968.1|29944.1|29971.1|29947.1|29958.1|29934.1|0
1665138300000|2022-10-07 10:25:00|29967.6|29943.6|29955.6|29931.6|29968.1|29944.1|29949.1|29925.1|0
1665138600000|2022-10-07 10:30:00|29955.1|29931.1|29957.1|29933.1|29961.1|29937.1|29946.1|29922.1|0
1665138900000|2022-10-07 10:35:00|29958.1|29934.1|29967.1|29943.1|29967.1|29943.1|29956.1|29932.1|0
1665139200000|2022-10-07 10:40:00|29966.6|29942.6|29976.6|29952.6|29976.6|29952.6|29958.6|29934.6|0
1665139500000|2022-10-07 10:45:00|29976.1|29952.1|29981.6|29957.6|29988.6|29964.6|29972.1|29948.1|0
1665139800000|2022-10-07 10:50:00|29982.1|29958.1|29970.1|29946.1|29983.6|29959.6|29970.1|29946.1|0
1665140100000|2022-10-07 10:55:00|29971.1|29947.1|29984.1|29960.1|29987.1|29963.1|29970.1|29946.1|0
1665140400000|2022-10-07 11:00:00|29982.6|29958.6|29993.6|29969.6|29995.6|29971.6|29974.1|29950.1|0
1665140700000|2022-10-07 11:05:00|29994.1|29970.1|30005.6|29981.6|30010.6|29986.6|29993.1|29969.1|0
1665141000000|2022-10-07 11:10:00|30006.1|29982.1|30004.6|29980.6|30013.6|29989.6|30001.1|29977.1|0
1665141300000|2022-10-07 11:15:00|30001.6|29977.6|30002.1|29978.1|30009.6|29985.6|29996.1|29972.1|0
1665141600000|2022-10-07 11:20:00|30001.6|29977.6|29985.1|29961.1|30002.6|29978.6|29982.1|29958.1|0
1665141900000|2022-10-07 11:25:00|29988.1|29964.1|29984.1|29960.1|29992.1|29968.1|29983.1|29959.1|0
1665142200000|2022-10-07 11:30:00|29983.6|29959.6|30008.1|29984.1|30008.1|29984.1|29982.6|29958.6|0
1665142500000|2022-10-07 11:35:00|30007.1|29983.1|29967.6|29943.6|30009.1|29985.1|29965.1|29941.1|0
1665142800000|2022-10-07 11:40:00|29967.1|29943.1|29975.6|29951.6|29984.6|29960.6|29967.1|29943.1|0
1665143100000|2022-10-07 11:45:00|29976.1|29952.1|29996.6|29972.6|30000.1|29976.1|29974.6|29950.6|0
1665143400000|2022-10-07 11:50:00|29997.1|29973.1|30008.6|29984.6|30009.1|29985.1|29991.1|29967.1|0
1665143700000|2022-10-07 11:55:00|30009.6|29985.6|29992.1|29968.1|30010.1|29986.1|29981.1|29957.1|0
1665144000000|2022-10-07 12:00:00|29991.1|29967.1|29998.6|29974.6|30001.1|29977.1|29980.6|29956.6|0
1665144300000|2022-10-07 12:05:00|29999.1|29975.1|29997.6|29973.6|30007.1|29983.1|29991.1|29967.1|0
1665144600000|2022-10-07 12:10:00|29999.1|29975.1|30014.6|29990.6|30016.1|29992.1|29988.6|29964.6|0
1665144900000|2022-10-07 12:15:00|30015.1|29991.1|30040.6|30016.6|30052.6|30028.6|30009.6|29985.6|0
1665145200000|2022-10-07 12:20:00|30037.6|30013.6|30039.6|30015.6|30052.1|30028.1|30019.1|29995.1|0
1665145500000|2022-10-07 12:25:00|30040.6|30016.6|30069.6|30045.6|30069.6|30045.6|30003.1|29979.1|0
1665145800000|2022-10-07 12:30:00|30070.6|30046.6|29876.1|29852.1|30070.6|30046.6|29697.6|29673.6|0
1665146100000|2022-10-07 12:35:00|29868.6|29844.6|29823.1|29799.1|29909.1|29885.1|29793.6|29769.6|0
1665146400000|2022-10-07 12:40:00|29815.1|29791.1|29719.6|29695.6|29815.1|29791.1|29716.6|29692.6|0
1665146700000|2022-10-07 12:45:00|29720.1|29696.1|29644.6|29620.6|29743.1|29719.1|29640.6|29616.6|0
1665147000000|2022-10-07 12:50:00|29644.1|29620.1|29626.6|29602.6|29650.6|29626.6|29606.1|29582.1|0
1665147300000|2022-10-07 12:55:00|29629.6|29605.6|29702.6|29678.6|29709.6|29685.6|29622.1|29598.1|0
1665147600000|2022-10-07 13:00:00|29699.6|29675.6|29685.1|29661.1|29737.6|29713.6|29671.6|29647.6|0
1665147900000|2022-10-07 13:05:00|29684.1|29660.1|29700.6|29676.6|29704.1|29680.1|29646.1|29622.1|0
1665148200000|2022-10-07 13:10:00|29696.6|29672.6|29729.1|29705.1|29735.1|29711.1|29689.6|29665.6|0
1665148500000|2022-10-07 13:15:00|29726.6|29702.6|29753.6|29729.6|29757.6|29733.6|29710.1|29686.1|0
1665148800000|2022-10-07 13:20:00|29751.6|29727.6|29708.6|29684.6|29751.6|29727.6|29706.6|29682.6|0
1665149100000|2022-10-07 13:25:00|29705.1|29681.1|29688.1|29664.1|29717.6|29693.6|29688.1|29664.1|0
1665149400000|2022-10-07 13:30:00|29686.6|29662.6|29639.1|29615.1|29701.1|29677.1|29594.1|29570.1|0
1665149700000|2022-10-07 13:35:00|29634.1|29610.1|29633.1|29609.1|29655.6|29631.6|29585.1|29561.1|0
1665150000000|2022-10-07 13:40:00|29629.6|29605.6|29543.1|29519.1|29678.1|29654.1|29532.1|29508.1|0
1665150300000|2022-10-07 13:45:00|29533.6|29509.6|29506.6|29482.6|29558.1|29534.1|29502.6|29478.6|0
1665150600000|2022-10-07 13:50:00|29501.6|29477.6|29492.6|29468.6|29539.6|29515.6|29490.1|29466.1|0
1665150900000|2022-10-07 13:55:00|29490.1|29466.1|29458.6|29434.6|29502.1|29478.1|29448.6|29424.6|0
1665151200000|2022-10-07 14:00:00|29452.6|29428.6|29419.6|29395.6|29481.1|29457.1|29404.6|29380.6|0
1665151500000|2022-10-07 14:05:00|29418.6|29394.6|29438.1|29414.1|29467.1|29443.1|29405.6|29381.6|0
1665151800000|2022-10-07 14:10:00|29436.1|29412.1|29451.1|29427.1|29476.1|29452.1|29433.1|29409.1|0
1665152100000|2022-10-07 14:15:00|29445.6|29421.6|29493.1|29469.1|29502.6|29478.6|29439.1|29415.1|0
1665152400000|2022-10-07 14:20:00|29490.1|29466.1|29519.5|29495.5|29550|29526|29480.6|29456.6|0
1665152700000|2022-10-07 14:25:00|29519|29495|29507.5|29483.5|29542.5|29518.5|29496|29472|0
1665153000000|2022-10-07 14:30:00|29508|29484|29497|29473|29519|29495|29480|29456|0
1665153300000|2022-10-07 14:35:00|29499|29475|29483.5|29459.5|29507.5|29483.5|29469|29445|0
1665153600000|2022-10-07 14:40:00|29481|29457|29541|29517|29546|29522|29481|29457|0
1665153900000|2022-10-07 14:45:00|29544.5|29520.5|29560|29536|29585.5|29561.5|29532.5|29508.5|0
1665154200000|2022-10-07 14:50:00|29561|29537|29546|29522|29561|29537|29500.5|29476.5|0
1665154500000|2022-10-07 14:55:00|29544.5|29520.5|29528|29504|29570.5|29546.5|29515|29491|0
1665154800000|2022-10-07 15:00:00|29529.5|29505.5|29557|29533|29570.5|29546.5|29525.5|29501.5|0
1665155100000|2022-10-07 15:05:00|29556.5|29532.5|29504.5|29480.5|29556.5|29532.5|29492.5|29468.5|0
1665155400000|2022-10-07 15:10:00|29502|29478|29511.5|29487.5|29533.5|29509.5|29491.5|29467.5|0
1665155700000|2022-10-07 15:15:00|29510.5|29486.5|29453|29429|29520.5|29496.5|29453|29429|0
1665156000000|2022-10-07 15:20:00|29454.5|29430.5|29466.5|29442.5|29480.5|29456.5|29442.5|29418.5|0
1665156300000|2022-10-07 15:25:00|29466|29442|29485|29461|29493.5|29469.5|29454|29430|0
1665156600000|2022-10-07 15:30:00|29483|29459|29468.5|29444.5|29507.5|29483.5|29454|29430|0
1665156900000|2022-10-07 15:35:00|29469.5|29445.5|29478|29454|29507.5|29483.5|29462.5|29438.5|0
1665157200000|2022-10-07 15:40:00|29476|29452|29464|29440|29499|29475|29441|29417|0
1665157500000|2022-10-07 15:45:00|29463.5|29439.5|29435.5|29411.5|29482.5|29458.5|29435.5|29411.5|0
1665157800000|2022-10-07 15:50:00|29436.5|29412.5|29440|29416|29476.5|29452.5|29426.5|29402.5|0
1665158100000|2022-10-07 15:55:00|29438|29414|29461.5|29437.5|29473.5|29449.5|29435.5|29411.5|0
1665158400000|2022-10-07 16:00:00|29459.5|29435.5|29469|29445|29473.5|29449.5|29430|29406|0
1665158700000|2022-10-07 16:05:00|29468.5|29444.5|29484|29460|29496|29472|29463.5|29439.5|0
1665159000000|2022-10-07 16:10:00|29485.5|29461.5|29469.5|29445.5|29513|29489|29467.5|29443.5|0
1665159300000|2022-10-07 16:15:00|29470|29446|29458|29434|29481|29457|29456.5|29432.5|0
1665159600000|2022-10-07 16:20:00|29459|29435|29402|29378|29463|29439|29394.5|29370.5|0
1665159900000|2022-10-07 16:25:00|29398.5|29374.5|29401|29377|29418.5|29394.5|29390.5|29366.5|0
1665160200000|2022-10-07 16:30:00|29398.5|29374.5|29388.5|29364.5|29400|29376|29377|29353|0
1665160500000|2022-10-07 16:35:00|29387|29363|29396.5|29372.5|29406|29382|29381.5|29357.5|0
1665160800000|2022-10-07 16:40:00|29394.1|29370.1|29367.1|29343.1|29397.1|29373.1|29358.6|29334.6|0
1665161100000|2022-10-07 16:45:00|29370.1|29346.1|29355.1|29331.1|29370.1|29346.1|29349.6|29325.6|0
1665161400000|2022-10-07 16:50:00|29356.6|29332.6|29344.6|29320.6|29363.6|29339.6|29339.1|29315.1|0
1665161700000|2022-10-07 16:55:00|29344.1|29320.1|29367.6|29343.6|29371.1|29347.1|29342.1|29318.1|0
1665162000000|2022-10-07 17:00:00|29366.1|29342.1|29340.1|29316.1|29366.1|29342.1|29325.1|29301.1|0
1665162300000|2022-10-07 17:05:00|29341.1|29317.1|29330.6|29306.6|29356.6|29332.6|29324.1|29300.1|0
1665162600000|2022-10-07 17:10:00|29332.6|29308.6|29366.6|29342.6|29366.6|29342.6|29328.6|29304.6|0
1665162900000|2022-10-07 17:15:00|29368.6|29344.6|29390.1|29366.1|29395.6|29371.6|29359.1|29335.1|0
1665163200000|2022-10-07 17:20:00|29388.6|29364.6|29368.1|29344.1|29391.1|29367.1|29363.1|29339.1|0
1665163500000|2022-10-07 17:25:00|29368.6|29344.6|29377.1|29353.1|29394.6|29370.6|29368.6|29344.6|0
1665163800000|2022-10-07 17:30:00|29374.1|29350.1|29364.1|29340.1|29383.1|29359.1|29351.6|29327.6|0
1665164100000|2022-10-07 17:35:00|29363.6|29339.6|29366.6|29342.6|29378.6|29354.6|29358.6|29334.6|0
1665164400000|2022-10-07 17:40:00|29368.6|29344.6|29391.6|29367.6|29407.6|29383.6|29364.6|29340.6|0
1665164700000|2022-10-07 17:45:00|29389.6|29365.6|29365.6|29341.6|29397.6|29373.6|29362.6|29338.6|0
1665165000000|2022-10-07 17:50:00|29366.1|29342.1|29352.6|29328.6|29383.1|29359.1|29344.1|29320.1|0
1665165300000|2022-10-07 17:55:00|29352.1|29328.1|29344.1|29320.1|29371.6|29347.6|29329.6|29305.6|0
1665165600000|2022-10-07 18:00:00|29341.6|29317.6|29350.6|29326.6|29368.1|29344.1|29328.6|29304.6|0
1665165900000|2022-10-07 18:05:00|29348.6|29324.6|29350.6|29326.6|29364.6|29340.6|29339.1|29315.1|0
1665166200000|2022-10-07 18:10:00|29348.1|29324.1|29353.6|29329.6|29354.1|29330.1|29313.6|29289.6|0
1665166500000|2022-10-07 18:15:00|29353.1|29329.1|29328.6|29304.6|29369.1|29345.1|29328.6|29304.6|0
1665166800000|2022-10-07 18:20:00|29326.1|29302.1|29289.1|29265.1|29336.6|29312.6|29285.1|29261.1|0
1665167100000|2022-10-07 18:25:00|29291.6|29267.6|29274.6|29250.6|29304.6|29280.6|29270.1|29246.1|0
1665167400000|2022-10-07 18:30:00|29271.6|29247.6|29272.1|29248.1|29275.1|29251.1|29247.6|29223.6|0
1665167700000|2022-10-07 18:35:00|29271.1|29247.1|29281.1|29257.1|29296.1|29272.1|29270.1|29246.1|0
1665168000000|2022-10-07 18:40:00|29279.6|29255.6|29254.6|29230.6|29292.6|29268.6|29249.1|29225.1|0
1665168300000|2022-10-07 18:45:00|29252.1|29228.1|29258.6|29234.6|29261.6|29237.6|29235.1|29211.1|0
1665168600000|2022-10-07 18:50:00|29260.6|29236.6|29271.6|29247.6|29279.1|29255.1|29256.1|29232.1|0
1665168900000|2022-10-07 18:55:00|29273.1|29249.1|29278.1|29254.1|29286.1|29262.1|29259.6|29235.6|0
1665169200000|2022-10-07 19:00:00|29276.6|29252.6|29327.6|29303.6|29329.6|29305.6|29274.6|29250.6|0
1665169500000|2022-10-07 19:05:00|29322.6|29298.6|29279.6|29255.6|29329.1|29305.1|29276.1|29252.1|0
1665169800000|2022-10-07 19:10:00|29280.1|29256.1|29251.1|29227.1|29302.1|29278.1|29251.1|29227.1|0
1665170100000|2022-10-07 19:15:00|29250.6|29226.6|29237.6|29213.6|29264.1|29240.1|29228.1|29204.1|0
1665170400000|2022-10-07 19:20:00|29235.6|29211.6|29226.7|29202.7|29247.6|29223.6|29210.2|29186.2|0
1665170700000|2022-10-07 19:25:00|29227.7|29203.7|29199.7|29175.7|29227.7|29203.7|29177.2|29153.2|0
1665171000000|2022-10-07 19:30:00|29198.7|29174.7|29166.2|29142.2|29198.7|29174.7|29153.7|29129.7|0
1665171300000|2022-10-07 19:35:00|29165.2|29141.2|29248.7|29224.7|29248.7|29224.7|29156.2|29132.2|0
1665171600000|2022-10-07 19:40:00|29248.2|29224.2|29286.7|29262.7|29307.2|29283.2|29235.2|29211.2|0
1665171900000|2022-10-07 19:45:00|29288.7|29264.7|29257.2|29233.2|29292.7|29268.7|29248.7|29224.7|0
1665172200000|2022-10-07 19:50:00|29269.7|29245.7|29295.7|29271.7|29341.7|29317.7|29265.7|29241.7|0
1665172500000|2022-10-07 19:55:00|29297.2|29273.2|29312.7|29288.7|29336.7|29312.7|29265.7|29241.7|0
1665172800000|2022-10-07 20:00:00|29304.2|29280.2|29302.7|29278.7|29322.7|29298.7|29297.2|29273.2|0
1665173100000|2022-10-07 20:05:00|29302.2|29278.2|29282.7|29258.7|29303.7|29279.7|29278.7|29254.7|0
1665173400000|2022-10-07 20:10:00|29281.7|29257.7|29291.2|29267.2|29299.2|29275.2|29274.7|29250.7|0
1665173700000|2022-10-07 20:15:00|29291.7|29267.7|29281.2|29257.2|29294.7|29270.7|29280.2|29256.2|0
1665174000000|2022-10-07 20:20:00|29281.7|29257.7|29285.7|29261.7|29288.7|29264.7|29281.7|29257.7|0
1665174300000|2022-10-07 20:25:00|29286.2|29262.2|29286.2|29262.2|29291.7|29267.7|29284.2|29260.2|0
1665174600000|2022-10-07 20:30:00|29285.7|29261.7|29290.2|29266.2|29294.7|29270.7|29285.7|29261.7|0
1665174900000|2022-10-07 20:35:00|29289.7|29265.7|29297.7|29273.7|29303.2|29279.2|29289.7|29265.7|0
1665175200000|2022-10-07 20:40:00|29298.2|29274.2|29292.7|29268.7|29304.2|29280.2|29292.7|29268.7|0
1665175500000|2022-10-07 20:45:00|29293.7|29269.7|29298.7|29274.7|29302.2|29278.2|29290.2|29266.2|0
1665175800000|2022-10-07 20:50:00|29297.7|29273.7|29304.2|29280.2|29306.2|29282.2|29294.2|29270.2|0
1665176100000|2022-10-07 20:55:00|29304.7|29280.7|29308.2|29284.2|29311.2|29287.2|29302.2|29278.2|0
1665210900000|2022-10-08 06:35:00|29252.2|29228.2|29253.2|29229.2|29253.2|29229.2|29252.2|29228.2|0
1665212400000|2022-10-08 07:00:00|29241.6|29217.6|29247.4|29223.4|29250.9|29226.9|29241.6|29217.6|0
1665212700000|2022-10-08 07:05:00|29247|29223|29246.6|29222.6|29247|29223|29246.4|29222.4|0
1665213000000|2022-10-08 07:10:00|29247.1|29223.1|29244.9|29220.9|29247.1|29223.1|29244.9|29220.9|0
1665213300000|2022-10-08 07:15:00|29244.5|29220.5|29244.3|29220.3|29244.5|29220.5|29244.3|29220.3|0
1665213600000|2022-10-08 07:20:00|29244|29220|29245.2|29221.2|29245.2|29221.2|29244|29220|0
1665213900000|2022-10-08 07:25:00|29244.5|29220.5|29244.5|29220.5|29244.5|29220.5|29244.5|29220.5|0
1665214200000|2022-10-08 07:30:00|29247.6|29223.6|29241.7|29217.7|29247.6|29223.6|29241.7|29217.7|0
1665214500000|2022-10-08 07:35:00|29243.9|29219.9|29243.9|29219.9|29243.9|29219.9|29243.9|29219.9|0
1665214800000|2022-10-08 07:40:00|29232|29208|29232|29208|29232|29208|29232|29208|0
1665215100000|2022-10-08 07:45:00|29233.8|29209.8|29224.2|29200.2|29233.8|29209.8|29221.9|29197.9|0
1665215400000|2022-10-08 07:50:00|29212.3|29188.3|29205.3|29181.3|29212.7|29188.7|29200.8|29176.8|0
1665215700000|2022-10-08 07:55:00|29208.7|29184.7|29204.9|29180.9|29216.8|29192.8|29204.9|29180.9|0
1665216000000|2022-10-08 08:00:00|29215.8|29191.8|29216.1|29192.1|29216.1|29192.1|29215.8|29191.8|0
1665216300000|2022-10-08 08:05:00|29219.5|29195.5|29219.5|29195.5|29219.5|29195.5|29219.5|29195.5|0
1665216600000|2022-10-08 08:10:00|29219.3|29195.3|29219.3|29195.3|29219.3|29195.3|29219.3|29195.3|0
1665216900000|2022-10-08 08:15:00|29216.2|29192.2|29216.2|29192.2|29216.2|29192.2|29216.2|29192.2|0
1665217200000|2022-10-08 08:20:00|29217.3|29193.3|29217.3|29193.3|29217.3|29193.3|29217.3|29193.3|0
1665217800000|2022-10-08 08:30:00|29217.1|29193.1|29214.8|29190.8|29217.1|29193.1|29214.8|29190.8|0
1665218100000|2022-10-08 08:35:00|29215.1|29191.1|29215.1|29191.1|29215.1|29191.1|29215.1|29191.1|0
1665218700000|2022-10-08 08:45:00|29215.3|29191.3|29217.3|29193.3|29217.3|29193.3|29215.1|29191.1|0
1665220200000|2022-10-08 09:10:00|29234.8|29210.8|29237.4|29213.4|29237.4|29213.4|29234.8|29210.8|0
1665220500000|2022-10-08 09:15:00|29236.2|29212.2|29237.6|29213.6|29237.6|29213.6|29236.2|29212.2|0
1665221100000|2022-10-08 09:25:00|29240.7|29216.7|29240.7|29216.7|29240.7|29216.7|29240.7|29216.7|0
1665221400000|2022-10-08 09:30:00|29240.9|29216.9|29240.9|29216.9|29240.9|29216.9|29240.9|29216.9|0
1665221700000|2022-10-08 09:35:00|29243.1|29219.1|29243.1|29219.1|29243.1|29219.1|29243.1|29219.1|0
1665222000000|2022-10-08 09:40:00|29244.2|29220.2|29244.2|29220.2|29244.2|29220.2|29244.2|29220.2|0
1665222300000|2022-10-08 09:45:00|29241.8|29217.8|29241.8|29217.8|29241.8|29217.8|29241.8|29217.8|0
1665223200000|2022-10-08 10:00:00|29238.8|29214.8|29238.8|29214.8|29238.8|29214.8|29238.8|29214.8|0
1665223800000|2022-10-08 10:10:00|29236.7|29212.7|29236.7|29212.7|29236.7|29212.7|29236.7|29212.7|0
1665224400000|2022-10-08 10:20:00|29237.2|29213.2|29237.2|29213.2|29237.2|29213.2|29237.2|29213.2|0
1665225000000|2022-10-08 10:30:00|29237.6|29213.6|29237.6|29213.6|29237.6|29213.6|29237.6|29213.6|0
1665226800000|2022-10-08 11:00:00|29235.5|29211.5|29234.9|29210.9|29235.5|29211.5|29234.9|29210.9|0
1665227100000|2022-10-08 11:05:00|29234.7|29210.7|29234.7|29210.7|29234.7|29210.7|29234.7|29210.7|0
1665228000000|2022-10-08 11:20:00|29234.9|29210.9|29234.9|29210.9|29234.9|29210.9|29234.9|29210.9|0
1665229200000|2022-10-08 11:40:00|29234.8|29210.8|29234.8|29210.8|29234.8|29210.8|29234.8|29210.8|0
1665229500000|2022-10-08 11:45:00|29235|29211|29235|29211|29235|29211|29235|29211|0
1665231000000|2022-10-08 12:10:00|29232.8|29208.8|29238.7|29214.7|29238.7|29214.7|29232.8|29208.8|0
1665231900000|2022-10-08 12:25:00|29240.8|29216.8|29240.8|29216.8|29240.8|29216.8|29240.8|29216.8|0
1665234000000|2022-10-08 13:00:00|29242.3|29218.3|29242.3|29218.3|29242.3|29218.3|29242.3|29218.3|0
1665234300000|2022-10-08 13:05:00|29241.3|29217.3|29241.3|29217.3|29241.3|29217.3|29241.3|29217.3|0
1665234900000|2022-10-08 13:15:00|29239.9|29215.9|29239.9|29215.9|29239.9|29215.9|29239.9|29215.9|0
1665236700000|2022-10-08 13:45:00|29239.6|29215.6|29239.6|29215.6|29239.6|29215.6|29239.6|29215.6|0
1665237600000|2022-10-08 14:00:00|29223.6|29199.6|29222.4|29198.4|29223.6|29199.6|29222.4|29198.4|0
1665238500000|2022-10-08 14:15:00|29221.2|29197.2|29221.2|29197.2|29221.2|29197.2|29221.2|29197.2|0
1665239100000|2022-10-08 14:25:00|29220.1|29196.1|29220.1|29196.1|29220.1|29196.1|29220.1|29196.1|0
1665239400000|2022-10-08 14:30:00|29223.5|29199.5|29223.5|29199.5|29223.5|29199.5|29223.5|29199.5|0
1665240600000|2022-10-08 14:50:00|29223.2|29199.2|29223.2|29199.2|29223.2|29199.2|29223.2|29199.2|0
1665241500000|2022-10-08 15:05:00|29211.4|29187.4|29211.4|29187.4|29211.4|29187.4|29211.4|29187.4|0
1665241800000|2022-10-08 15:10:00|29211.1|29187.1|29210.5|29186.5|29211.1|29187.1|29210.5|29186.5|0
1665242100000|2022-10-08 15:15:00|29210.3|29186.3|29210.3|29186.3|29210.3|29186.3|29210.3|29186.3|0
1665243300000|2022-10-08 15:35:00|29210|29186|29209.4|29185.4|29210|29186|29209.4|29185.4|0
1665245100000|2022-10-08 16:05:00|29210.5|29186.5|29210.5|29186.5|29210.5|29186.5|29210.5|29186.5|0
1665245700000|2022-10-08 16:15:00|29211.7|29187.7|29211.7|29187.7|29211.7|29187.7|29211.7|29187.7|0
1665246000000|2022-10-08 16:20:00|29223.3|29199.3|29223.3|29199.3|29223.3|29199.3|29223.3|29199.3|0
1665246300000|2022-10-08 16:25:00|29224.5|29200.5|29224.5|29200.5|29224.5|29200.5|29224.5|29200.5|0
1665246600000|2022-10-08 16:30:00|29236.1|29212.1|29236.1|29212.1|29236.1|29212.1|29236.1|29212.1|0
1665247200000|2022-10-08 16:40:00|29236.5|29212.5|29236.5|29212.5|29236.5|29212.5|29236.5|29212.5|0
1665248400000|2022-10-08 17:00:00|29235.9|29211.9|29235.9|29211.9|29235.9|29211.9|29235.9|29211.9|0
1665248700000|2022-10-08 17:05:00|29236.1|29212.1|29236.1|29212.1|29236.1|29212.1|29236.1|29212.1|0
1665249600000|2022-10-08 17:20:00|29234.9|29210.9|29234.9|29210.9|29234.9|29210.9|29234.9|29210.9|0
1665249900000|2022-10-08 17:25:00|29232.6|29208.6|29232.6|29208.6|29232.6|29208.6|29232.6|29208.6|0
1665252300000|2022-10-08 18:05:00|29232|29208|29231.8|29207.8|29232|29208|29231.8|29207.8|0
1665254700000|2022-10-08 18:45:00|29221|29197|29221|29197|29221|29197|29221|29197|0
1665258900000|2022-10-08 19:55:00|29222.1|29198.1|29222.1|29198.1|29222.1|29198.1|29222.1|29198.1|0
1665259200000|2022-10-08 20:00:00|29223.3|29199.3|29223.3|29199.3|29223.3|29199.3|29223.3|29199.3|0
1665259500000|2022-10-08 20:05:00|29223.9|29199.9|29223.9|29199.9|29223.9|29199.9|29223.9|29199.9|0
1665260100000|2022-10-08 20:15:00|29229.7|29205.7|29229.7|29205.7|29229.7|29205.7|29229.7|29205.7|0
1665260700000|2022-10-08 20:25:00|29230.9|29206.9|29230.9|29206.9|29230.9|29206.9|29230.9|29206.9|0
1665261300000|2022-10-08 20:35:00|29231.1|29207.1|29231.1|29207.1|29231.1|29207.1|29231.1|29207.1|0
1665264300000|2022-10-08 21:25:00|29231.3|29207.3|29231.3|29207.3|29231.3|29207.3|29231.3|29207.3|0
1665265200000|2022-10-08 21:40:00|29225.5|29201.5|29219.7|29195.7|29225.5|29201.5|29219.7|29195.7|0
1665265500000|2022-10-08 21:45:00|29217.4|29193.4|29217.4|29193.4|29217.4|29193.4|29217.4|29193.4|0
1665266400000|2022-10-08 22:00:00|29218.7|29194.7|29220.1|29196.1|29220.1|29196.1|29218.7|29194.7|0
1665266700000|2022-10-08 22:05:00|29220.4|29196.4|29220.4|29196.4|29220.4|29196.4|29220.4|29196.4|0
1665270300000|2022-10-08 23:05:00|29220.1|29196.1|29220.1|29196.1|29220.1|29196.1|29220.1|29196.1|0
1665273000000|2022-10-08 23:50:00|29214.7|29190.7|29214.7|29190.7|29214.7|29190.7|29214.7|29190.7|0
1665277800000|2022-10-09 01:10:00|29203.1|29179.1|29203.1|29179.1|29203.1|29179.1|29203.1|29179.1|0
1665280500000|2022-10-09 01:55:00|29204.5|29180.5|29204.5|29180.5|29204.5|29180.5|29204.5|29180.5|0
1665281100000|2022-10-09 02:05:00|29204|29180|29214.4|29190.4|29214.8|29190.8|29204|29180|0
1665282300000|2022-10-09 02:25:00|29216.6|29192.6|29216.6|29192.6|29216.6|29192.6|29216.6|29192.6|0
1665282600000|2022-10-09 02:30:00|29210.7|29186.7|29210.7|29186.7|29210.7|29186.7|29210.7|29186.7|0
1665283500000|2022-10-09 02:45:00|29202.5|29178.5|29202.5|29178.5|29202.5|29178.5|29202.5|29178.5|0
1665285900000|2022-10-09 03:25:00|29205.9|29181.9|29205.9|29181.9|29205.9|29181.9|29205.9|29181.9|0
1665286200000|2022-10-09 03:30:00|29194|29170|29182|29158|29194|29170|29182|29158|0
1665286500000|2022-10-09 03:35:00|29183.4|29159.4|29187.1|29163.1|29187.1|29163.1|29183.4|29159.4|0
1665286800000|2022-10-09 03:40:00|29175.2|29151.2|29165.2|29141.2|29175.2|29151.2|29165.2|29141.2|0
1665287100000|2022-10-09 03:45:00|29163.8|29139.8|29153.1|29129.1|29163.8|29139.8|29151.7|29127.7|0
1665287400000|2022-10-09 03:50:00|29153.5|29129.5|29153.5|29129.5|29153.5|29129.5|29153.5|29129.5|0
1665288900000|2022-10-09 04:15:00|29153.8|29129.8|29156|29132|29156|29132|29153.8|29129.8|0
1665289500000|2022-10-09 04:25:00|29166.8|29142.8|29166.4|29142.4|29166.8|29142.8|29166.4|29142.4|0
1665290100000|2022-10-09 04:35:00|29167.7|29143.7|29167.7|29143.7|29167.7|29143.7|29167.7|29143.7|0
1665291300000|2022-10-09 04:55:00|29168.8|29144.8|29168.8|29144.8|29168.8|29144.8|29168.8|29144.8|0
1665293100000|2022-10-09 05:25:00|29169.2|29145.2|29169.2|29145.2|29169.2|29145.2|29169.2|29145.2|0
1665294000000|2022-10-09 05:40:00|29174.7|29150.7|29174.7|29150.7|29174.7|29150.7|29174.7|29150.7|0
1665294600000|2022-10-09 05:50:00|29174.9|29150.9|29174.9|29150.9|29174.9|29150.9|29174.9|29150.9|0
1665295200000|2022-10-09 06:00:00|29175.1|29151.1|29170.3|29146.3|29175.1|29151.1|29169.7|29145.7|0
1665295500000|2022-10-09 06:05:00|29170.6|29146.6|29170.6|29146.6|29170.6|29146.6|29170.6|29146.6|0
1665295800000|2022-10-09 06:10:00|29170.5|29146.5|29170.5|29146.5|29170.5|29146.5|29170.5|29146.5|0
1665297000000|2022-10-09 06:30:00|29172.8|29148.8|29172.8|29148.8|29172.8|29148.8|29172.8|29148.8|0
1665297300000|2022-10-09 06:35:00|29173.3|29149.3|29173.3|29149.3|29173.3|29149.3|29173.3|29149.3|0
1665298200000|2022-10-09 06:50:00|29175.4|29151.4|29176.6|29152.6|29176.6|29152.6|29175.4|29151.4|0
1665299100000|2022-10-09 07:05:00|29178.9|29154.9|29178.9|29154.9|29178.9|29154.9|29178.9|29154.9|0
1665299400000|2022-10-09 07:10:00|29178.7|29154.7|29178.7|29154.7|29178.7|29154.7|29178.7|29154.7|0
1665299700000|2022-10-09 07:15:00|29179.9|29155.9|29181|29157|29181|29157|29179.9|29155.9|0
1665300600000|2022-10-09 07:30:00|29182.1|29158.1|29182.1|29158.1|29182.1|29158.1|29182.1|29158.1|0
1665300900000|2022-10-09 07:35:00|29185.1|29161.1|29178.3|29154.3|29189.1|29165.1|29178.3|29154.3|0
1665301500000|2022-10-09 07:45:00|29176.2|29152.2|29176.2|29152.2|29176.2|29152.2|29176.2|29152.2|0
1665301800000|2022-10-09 07:50:00|29176.3|29152.3|29176.3|29152.3|29176.3|29152.3|29176.3|29152.3|0
1665302100000|2022-10-09 07:55:00|29178.6|29154.6|29173.4|29149.4|29178.6|29154.6|29173.2|29149.2|0
1665302700000|2022-10-09 08:05:00|29174|29150|29174|29150|29174|29150|29174|29150|0
1665303300000|2022-10-09 08:15:00|29173.8|29149.8|29173.8|29149.8|29173.8|29149.8|29173.8|29149.8|0
1665303600000|2022-10-09 08:20:00|29185.4|29161.4|29185.4|29161.4|29185.4|29161.4|29185.4|29161.4|0
1665304800000|2022-10-09 08:40:00|29185.2|29161.2|29185.2|29161.2|29185.2|29161.2|29185.2|29161.2|0
1665305400000|2022-10-09 08:50:00|29182.2|29158.2|29180.2|29156.2|29182.2|29158.2|29180.2|29156.2|0
1665310200000|2022-10-09 10:10:00|29180.8|29156.8|29180.8|29156.8|29180.8|29156.8|29180.8|29156.8|0
1665310500000|2022-10-09 10:15:00|29178.5|29154.5|29178.5|29154.5|29178.5|29154.5|29178.5|29154.5|0
1665312900000|2022-10-09 10:55:00|29178.8|29154.8|29178.8|29154.8|29178.8|29154.8|29178.8|29154.8|0
1665314100000|2022-10-09 11:15:00|29179|29155|29179|29155|29179|29155|29179|29155|0
1665314400000|2022-10-09 11:20:00|29178.8|29154.8|29173.8|29149.8|29178.8|29154.8|29173.8|29149.8|0
1665314700000|2022-10-09 11:25:00|29175.1|29151.1|29175.1|29151.1|29175.1|29151.1|29175.1|29151.1|0
1665315000000|2022-10-09 11:30:00|29175.4|29151.4|29178.5|29154.5|29178.5|29154.5|29175.4|29151.4|0
1665315300000|2022-10-09 11:35:00|29178.8|29154.8|29178.8|29154.8|29178.8|29154.8|29178.8|29154.8|0
1665315900000|2022-10-09 11:45:00|29180.9|29156.9|29180.9|29156.9|29180.9|29156.9|29180.9|29156.9|0
1665317700000|2022-10-09 12:15:00|29180.5|29156.5|29180.5|29156.5|29180.5|29156.5|29180.5|29156.5|0
1665319200000|2022-10-09 12:40:00|29181.6|29157.6|29181.6|29157.6|29181.6|29157.6|29181.6|29157.6|0
1665321000000|2022-10-09 13:10:00|29182.8|29158.8|29182.8|29158.8|29182.8|29158.8|29182.8|29158.8|0
1665321600000|2022-10-09 13:20:00|29180.6|29156.6|29177.2|29153.2|29180.6|29156.6|29177.2|29153.2|0
1665323700000|2022-10-09 13:55:00|29178.5|29154.5|29178.5|29154.5|29178.5|29154.5|29178.5|29154.5|0
1665324300000|2022-10-09 14:05:00|29189.3|29165.3|29189.3|29165.3|29189.3|29165.3|29189.3|29165.3|0
1665326700000|2022-10-09 14:45:00|29189.6|29165.6|29189.6|29165.6|29189.6|29165.6|29189.6|29165.6|0
1665327000000|2022-10-09 14:50:00|29193|29169|29193|29169|29193|29169|29193|29169|0
1665329100000|2022-10-09 15:25:00|29190|29166|29190|29166|29190|29166|29190|29166|0
1665330600000|2022-10-09 15:50:00|29179.2|29155.2|29163.4|29139.4|29179.2|29155.2|29163.4|29139.4|0
1665330900000|2022-10-09 15:55:00|29158.4|29134.4|29156|29132|29158.4|29134.4|29156|29132|0
1665331200000|2022-10-09 16:00:00|29157.4|29133.4|29157.4|29133.4|29157.4|29133.4|29157.4|29133.4|0
1665331800000|2022-10-09 16:10:00|29159.6|29135.6|29159.6|29135.6|29159.6|29135.6|29159.6|29135.6|0
1665332700000|2022-10-09 16:25:00|29160.8|29136.8|29160.8|29136.8|29160.8|29136.8|29160.8|29136.8|0
1665333000000|2022-10-09 16:30:00|29161.4|29137.4|29161.6|29137.6|29161.6|29137.6|29161.4|29137.4|0
1665333300000|2022-10-09 16:35:00|29162.2|29138.2|29165|29141|29165|29141|29162.2|29138.2|0
1665334200000|2022-10-09 16:50:00|29172|29148|29172|29148|29172|29148|29172|29148|0
1665335100000|2022-10-09 17:05:00|29179|29155|29183.7|29159.7|29183.7|29159.7|29179|29155|0
1665336300000|2022-10-09 17:25:00|29183.9|29159.9|29183.9|29159.9|29183.9|29159.9|29183.9|29159.9|0
1665336600000|2022-10-09 17:30:00|29186.3|29162.3|29186.3|29162.3|29186.3|29162.3|29186.3|29162.3|0
1665336900000|2022-10-09 17:35:00|29185.7|29161.7|29188|29164|29188|29164|29185.7|29161.7|0
1665340800000|2022-10-09 18:40:00|29199.7|29175.7|29199.7|29175.7|29199.7|29175.7|29199.7|29175.7|0
1665341100000|2022-10-09 18:45:00|29211.3|29187.3|29220.2|29196.2|29220.7|29196.7|29210.7|29186.7|0
1665341400000|2022-10-09 18:50:00|29209.4|29185.4|29211.2|29187.2|29211.2|29187.2|29209.4|29185.4|0
1665341700000|2022-10-09 18:55:00|29199.5|29175.5|29199.5|29175.5|29199.5|29175.5|29199.5|29175.5|0
1665342000000|2022-10-09 19:00:00|29200.6|29176.6|29198.3|29174.3|29200.6|29176.6|29198.3|29174.3|0
1665343200000|2022-10-09 19:20:00|29198|29174|29198.6|29174.6|29198.6|29174.6|29198|29174|0
1665345300000|2022-10-09 19:55:00|29198.8|29174.8|29198.8|29174.8|29198.8|29174.8|29198.8|29174.8|0
1665345900000|2022-10-09 20:05:00|29199.4|29175.4|29199.6|29175.6|29199.6|29175.6|29199.4|29175.4|0
1665346200000|2022-10-09 20:10:00|29201.6|29177.6|29205.1|29181.1|29205.1|29181.1|29201.6|29177.6|0
1665346800000|2022-10-09 20:20:00|29210.9|29186.9|29210.9|29186.9|29210.9|29186.9|29210.9|29186.9|0
1665347100000|2022-10-09 20:25:00|29210.6|29186.6|29210.6|29186.6|29210.6|29186.6|29210.6|29186.6|0
1665347400000|2022-10-09 20:30:00|29209.5|29185.5|29209.5|29185.5|29209.5|29185.5|29209.5|29185.5|0
1665348000000|2022-10-09 20:40:00|29211.6|29187.6|29211.6|29187.6|29211.6|29187.6|29211.6|29187.6|0
1665348600000|2022-10-09 20:50:00|29210.5|29186.5|29209.3|29185.3|29210.5|29186.5|29209.3|29185.3|0
1665350400000|2022-10-09 21:20:00|29209.5|29185.5|29209.5|29185.5|29209.5|29185.5|29209.5|29185.5|0
1665351300000|2022-10-09 21:35:00|29209.3|29185.3|29209.5|29185.5|29209.5|29185.5|29209.3|29185.3|0
1665352800000|2022-10-09 22:00:00|29308.8|29284.8|29184.7|29160.7|29308.8|29284.8|29171.7|29147.7|0
1665353100000|2022-10-09 22:05:00|29185.2|29161.2|29212.7|29188.7|29212.7|29188.7|29176.7|29152.7|0
1665353400000|2022-10-09 22:10:00|29213.2|29189.2|29198.7|29174.7|29216.7|29192.7|29176.2|29152.2|0
1665353700000|2022-10-09 22:15:00|29199.2|29175.2|29190.7|29166.7|29202.7|29178.7|29181.2|29157.2|0
1665354000000|2022-10-09 22:20:00|29191.2|29167.2|29151.2|29127.2|29200.2|29176.2|29145.2|29121.2|0
1665354300000|2022-10-09 22:25:00|29151.7|29127.7|29140.7|29116.7|29162.2|29138.2|29095.2|29071.2|0
1665354600000|2022-10-09 22:30:00|29141.2|29117.2|29114.7|29090.7|29149.2|29125.2|29103.2|29079.2|0
1665354900000|2022-10-09 22:35:00|29119.2|29095.2|29121.7|29097.7|29144.7|29120.7|29117.7|29093.7|0
1665355200000|2022-10-09 22:40:00|29121.2|29097.2|29135.7|29111.7|29158.2|29134.2|29121.2|29097.2|0
1665355500000|2022-10-09 22:45:00|29135.2|29111.2|29142.7|29118.7|29153.2|29129.2|29135.2|29111.2|0
1665355800000|2022-10-09 22:50:00|29141.2|29117.2|29144.7|29120.7|29153.2|29129.2|29128.7|29104.7|0
1665356100000|2022-10-09 22:55:00|29145.7|29121.7|29108.7|29084.7|29146.2|29122.2|29108.7|29084.7|0
1665356400000|2022-10-09 23:00:00|29108.2|29084.2|29137.7|29113.7|29147.2|29123.2|29076.7|29052.7|0
1665356700000|2022-10-09 23:05:00|29139.2|29115.2|29161.2|29137.2|29168.2|29144.2|29132.7|29108.7|0
1665357000000|2022-10-09 23:10:00|29161.7|29137.7|29155.2|29131.2|29170.2|29146.2|29146.2|29122.2|0
1665357300000|2022-10-09 23:15:00|29154.7|29130.7|29157.2|29133.2|29162.2|29138.2|29150.2|29126.2|0
1665357600000|2022-10-09 23:20:00|29156.2|29132.2|29154.7|29130.7|29163.7|29139.7|29151.7|29127.7|0
1665357900000|2022-10-09 23:25:00|29155.2|29131.2|29146.7|29122.7|29163.2|29139.2|29142.7|29118.7|0
1665358200000|2022-10-09 23:30:00|29147.2|29123.2|29121.2|29097.2|29147.2|29123.2|29092.7|29068.7|0
1665358500000|2022-10-09 23:35:00|29121.7|29097.7|29155.2|29131.2|29161.2|29137.2|29117.2|29093.2|0
1665358800000|2022-10-09 23:40:00|29155.7|29131.7|29177.2|29153.2|29178.2|29154.2|29151.2|29127.2|0
1665359100000|2022-10-09 23:45:00|29179.2|29155.2|29167.2|29143.2|29180.7|29156.7|29158.2|29134.2|0
1665359400000|2022-10-09 23:50:00|29166.7|29142.7|29173.7|29149.7|29184.2|29160.2|29162.7|29138.7|0
1665359700000|2022-10-09 23:55:00|29173.2|29149.2|29186.2|29162.2|29208.2|29184.2|29173.2|29149.2|0
1665360000000|2022-10-10 00:00:00|29187.2|29163.2|29164.2|29140.2|29206.2|29182.2|29151.2|29127.2|0
1665360300000|2022-10-10 00:05:00|29162.2|29138.2|29140.2|29116.2|29176.2|29152.2|29133.7|29109.7|0
1665360600000|2022-10-10 00:10:00|29145.7|29121.7|29183.7|29159.7|29188.2|29164.2|29141.2|29117.2|0
1665360900000|2022-10-10 00:15:00|29184.2|29160.2|29188.2|29164.2|29216.2|29192.2|29182.2|29158.2|0
1665361200000|2022-10-10 00:20:00|29188.7|29164.7|29181.2|29157.2|29207.2|29183.2|29180.2|29156.2|0
1665361500000|2022-10-10 00:25:00|29183.2|29159.2|29185.2|29161.2|29193.7|29169.7|29165.2|29141.2|0
1665361800000|2022-10-10 00:30:00|29184.7|29160.7|29175.2|29151.2|29195.2|29171.2|29173.2|29149.2|0
1665362100000|2022-10-10 00:35:00|29175.7|29151.7|29187.2|29163.2|29203.7|29179.7|29171.7|29147.7|0
1665362400000|2022-10-10 00:40:00|29188.2|29164.2|29217.2|29193.2|29225.2|29201.2|29187.7|29163.7|0
1665362700000|2022-10-10 00:45:00|29216.7|29192.7|29212.2|29188.2|29219.7|29195.7|29205.7|29181.7|0
1665363000000|2022-10-10 00:50:00|29211.7|29187.7|29211.2|29187.2|29225.2|29201.2|29209.7|29185.7|0
1665363300000|2022-10-10 00:55:00|29210.7|29186.7|29193.2|29169.2|29211.2|29187.2|29188.2|29164.2|0
1665363600000|2022-10-10 01:00:00|29198.2|29174.2|29197.2|29173.2|29206.2|29182.2|29182.7|29158.7|0
1665363900000|2022-10-10 01:05:00|29197.7|29173.7|29194.7|29170.7|29216.7|29192.7|29188.7|29164.7|0
1665364200000|2022-10-10 01:10:00|29194.2|29170.2|29203.2|29179.2|29203.2|29179.2|29189.7|29165.7|0
1665364500000|2022-10-10 01:15:00|29205.2|29181.2|29189.2|29165.2|29207.2|29183.2|29182.7|29158.7|0
1665364800000|2022-10-10 01:20:00|29188.7|29164.7|29184.7|29160.7|29197.2|29173.2|29184.7|29160.7|0
1665365100000|2022-10-10 01:25:00|29185.2|29161.2|29182.2|29158.2|29186.7|29162.7|29166.7|29142.7|0
1665365400000|2022-10-10 01:30:00|29179.2|29155.2|29194.7|29170.7|29197.2|29173.2|29174.2|29150.2|0
1665365700000|2022-10-10 01:35:00|29196.2|29172.2|29204.2|29180.2|29207.2|29183.2|29188.2|29164.2|0
1665366000000|2022-10-10 01:40:00|29203.2|29179.2|29231.7|29207.7|29238.2|29214.2|29201.2|29177.2|0
1665366300000|2022-10-10 01:45:00|29231.2|29207.2|29230.7|29206.7|29235.2|29211.2|29224.7|29200.7|0
1665366600000|2022-10-10 01:50:00|29230.2|29206.2|29242.2|29218.2|29256.7|29232.7|29229.2|29205.2|0
1665366900000|2022-10-10 01:55:00|29241.2|29217.2|29230.7|29206.7|29245.2|29221.2|29226.7|29202.7|0
1665367200000|2022-10-10 02:00:00|29231.2|29207.2|29224.7|29200.7|29231.2|29207.2|29215.7|29191.7|0
1665367500000|2022-10-10 02:05:00|29223.2|29199.2|29220.2|29196.2|29225.7|29201.7|29217.2|29193.2|0
1665367800000|2022-10-10 02:10:00|29219.7|29195.7|29217.7|29193.7|29224.2|29200.2|29206.7|29182.7|0
1665368100000|2022-10-10 02:15:00|29218.2|29194.2|29211.2|29187.2|29233.2|29209.2|29209.2|29185.2|0
1665368400000|2022-10-10 02:20:00|29210.7|29186.7|29214.2|29190.2|29214.7|29190.7|29200.2|29176.2|0
1665368700000|2022-10-10 02:25:00|29213.7|29189.7|29224.7|29200.7|29225.2|29201.2|29211.7|29187.7|0
1665369000000|2022-10-10 02:30:00|29225.2|29201.2|29222.2|29198.2|29226.7|29202.7|29214.7|29190.7|0
1665369300000|2022-10-10 02:35:00|29220.7|29196.7|29223.7|29199.7|29228.2|29204.2|29217.2|29193.2|0
1665369600000|2022-10-10 02:40:00|29221.7|29197.7|29218.2|29194.2|29231.2|29207.2|29215.7|29191.7|0
1665369900000|2022-10-10 02:45:00|29218.7|29194.7|29214.7|29190.7|29222.7|29198.7|29206.7|29182.7|0
1665370200000|2022-10-10 02:50:00|29215.2|29191.2|29222.2|29198.2|29222.7|29198.7|29213.2|29189.2|0
1665370500000|2022-10-10 02:55:00|29222.7|29198.7|29228.2|29204.2|29235.7|29211.7|29220.2|29196.2|0
1665370800000|2022-10-10 03:00:00|29228.7|29204.7|29233.2|29209.2|29237.2|29213.2|29228.2|29204.2|0
1665371100000|2022-10-10 03:05:00|29232.7|29208.7|29217.2|29193.2|29232.7|29208.7|29213.2|29189.2|0
1665371400000|2022-10-10 03:10:00|29216.7|29192.7|29229.2|29205.2|29230.2|29206.2|29214.2|29190.2|0
1665371700000|2022-10-10 03:15:00|29229.7|29205.7|29210.7|29186.7|29232.2|29208.2|29209.2|29185.2|0
1665372000000|2022-10-10 03:20:00|29211.2|29187.2|29190.2|29166.2|29211.7|29187.7|29188.7|29164.7|0
1665372300000|2022-10-10 03:25:00|29190.7|29166.7|29198.7|29174.7|29198.7|29174.7|29188.2|29164.2|0
1665372600000|2022-10-10 03:30:00|29198.2|29174.2|29187.7|29163.7|29201.7|29177.7|29183.2|29159.2|0
1665372900000|2022-10-10 03:35:00|29189.2|29165.2|29182.7|29158.7|29190.7|29166.7|29178.2|29154.2|0
1665373200000|2022-10-10 03:40:00|29182.2|29158.2|29195.7|29171.7|29200.2|29176.2|29182.2|29158.2|0
1665373500000|2022-10-10 03:45:00|29195.2|29171.2|29197.7|29173.7|29202.2|29178.2|29194.7|29170.7|0
1665373800000|2022-10-10 03:50:00|29198.2|29174.2|29191.2|29167.2|29199.7|29175.7|29188.7|29164.7|0
1665374100000|2022-10-10 03:55:00|29191.7|29167.7|29198.2|29174.2|29200.7|29176.7|29189.7|29165.7|0
1665374400000|2022-10-10 04:00:00|29197.7|29173.7|29198.2|29174.2|29200.2|29176.2|29190.7|29166.7|0
1665374700000|2022-10-10 04:05:00|29197.7|29173.7|29200.2|29176.2|29205.7|29181.7|29196.2|29172.2|0
1665375000000|2022-10-10 04:10:00|29199.7|29175.7|29206.7|29182.7|29209.2|29185.2|29199.2|29175.2|0
1665375300000|2022-10-10 04:15:00|29207.2|29183.2|29217.7|29193.7|29221.2|29197.2|29207.2|29183.2|0
1665375600000|2022-10-10 04:20:00|29217.2|29193.2|29211.7|29187.7|29220.2|29196.2|29208.7|29184.7|0
1665375900000|2022-10-10 04:25:00|29212.2|29188.2|29207.2|29183.2|29213.2|29189.2|29198.7|29174.7|0
1665376200000|2022-10-10 04:30:00|29207.7|29183.7|29201.7|29177.7|29210.2|29186.2|29199.7|29175.7|0
1665376500000|2022-10-10 04:35:00|29201.2|29177.2|29211.7|29187.7|29211.7|29187.7|29200.2|29176.2|0
1665376800000|2022-10-10 04:40:00|29212.2|29188.2|29224.7|29200.7|29225.2|29201.2|29209.7|29185.7|0
1665377100000|2022-10-10 04:45:00|29224.2|29200.2|29231.2|29207.2|29232.7|29208.7|29219.7|29195.7|0
1665377400000|2022-10-10 04:50:00|29231.7|29207.7|29233.7|29209.7|29238.2|29214.2|29229.2|29205.2|0
1665377700000|2022-10-10 04:55:00|29232.7|29208.7|29232.2|29208.2|29242.7|29218.7|29229.7|29205.7|0
1665378000000|2022-10-10 05:00:00|29231.7|29207.7|29231.2|29207.2|29236.7|29212.7|29223.7|29199.7|0
1665378300000|2022-10-10 05:05:00|29231.7|29207.7|29217.7|29193.7|29232.7|29208.7|29211.7|29187.7|0
1665378600000|2022-10-10 05:10:00|29217.2|29193.2|29210.7|29186.7|29225.2|29201.2|29208.7|29184.7|0
1665378900000|2022-10-10 05:15:00|29209.7|29185.7|29225.2|29201.2|29227.2|29203.2|29209.7|29185.7|0
1665379200000|2022-10-10 05:20:00|29225.7|29201.7|29221.2|29197.2|29227.7|29203.7|29219.2|29195.2|0
1665379500000|2022-10-10 05:25:00|29220.7|29196.7|29237.7|29213.7|29245.7|29221.7|29220.7|29196.7|0
1665379800000|2022-10-10 05:30:00|29235.7|29211.7|29188.7|29164.7|29236.2|29212.2|29178.2|29154.2|0
1665380100000|2022-10-10 05:35:00|29188.2|29164.2|29185.2|29161.2|29198.2|29174.2|29183.7|29159.7|0
1665380400000|2022-10-10 05:40:00|29184.7|29160.7|29186.7|29162.7|29199.2|29175.2|29184.7|29160.7|0
1665380700000|2022-10-10 05:45:00|29188.2|29164.2|29170.2|29146.2|29195.7|29171.7|29169.2|29145.2|0
1665381000000|2022-10-10 05:50:00|29170.7|29146.7|29166.2|29142.2|29180.2|29156.2|29163.2|29139.2|0
1665381300000|2022-10-10 05:55:00|29165.7|29141.7|29165.2|29141.2|29177.2|29153.2|29162.2|29138.2|0
1665381600000|2022-10-10 06:00:00|29170.2|29146.2|29176.7|29152.7|29192.2|29168.2|29165.2|29141.2|0
1665381900000|2022-10-10 06:05:00|29177.2|29153.2|29195.2|29171.2|29210.2|29186.2|29176.2|29152.2|0
1665382200000|2022-10-10 06:10:00|29194.7|29170.7|29219.7|29195.7|29230.2|29206.2|29194.7|29170.7|0
1665382500000|2022-10-10 06:15:00|29218.7|29194.7|29206.2|29182.2|29231.7|29207.7|29204.2|29180.2|0
1665382800000|2022-10-10 06:20:00|29206.7|29182.7|29195.7|29171.7|29216.2|29192.2|29193.2|29169.2|0
1665383100000|2022-10-10 06:25:00|29193.7|29169.7|29197.7|29173.7|29207.2|29183.2|29191.2|29167.2|0
1665383400000|2022-10-10 06:30:00|29198.2|29174.2|29168.7|29144.7|29203.2|29179.2|29167.2|29143.2|0
1665383700000|2022-10-10 06:35:00|29168.2|29144.2|29189.7|29165.7|29191.7|29167.7|29157.7|29133.7|0
1665384000000|2022-10-10 06:40:00|29190.2|29166.2|29181.7|29157.7|29192.7|29168.7|29177.2|29153.2|0
1665384300000|2022-10-10 06:45:00|29182.2|29158.2|29163.2|29139.2|29189.7|29165.7|29159.7|29135.7|0
1665384600000|2022-10-10 06:50:00|29164.7|29140.7|29141.2|29117.2|29178.2|29154.2|29137.2|29113.2|0
1665384900000|2022-10-10 06:55:00|29143.7|29119.7|29158.7|29134.7|29161.2|29137.2|29136.7|29112.7|0
1665385200000|2022-10-10 07:00:00|29163.2|29139.2|29217.2|29193.2|29219.2|29195.2|29161.2|29137.2|0
1665385500000|2022-10-10 07:05:00|29216.2|29192.2|29224.7|29200.7|29234.7|29210.7|29200.2|29176.2|0
1665385800000|2022-10-10 07:10:00|29222.7|29198.7|29259.2|29235.2|29267.2|29243.2|29210.7|29186.7|0
1665386100000|2022-10-10 07:15:00|29258.7|29234.7|29258.2|29234.2|29265.2|29241.2|29235.7|29211.7|0
1665386400000|2022-10-10 07:20:00|29261.2|29237.2|29284.7|29260.7|29287.2|29263.2|29254.2|29230.2|0
1665386700000|2022-10-10 07:25:00|29288.2|29264.2|29250.7|29226.7|29288.2|29264.2|29250.7|29226.7|0
1665387000000|2022-10-10 07:30:00|29250.2|29226.2|29246.7|29222.7|29260.7|29236.7|29234.2|29210.2|0
1665387300000|2022-10-10 07:35:00|29247.7|29223.7|29265.2|29241.2|29284.7|29260.7|29244.7|29220.7|0
1665387600000|2022-10-10 07:40:00|29265.7|29241.7|29260.2|29236.2|29278.2|29254.2|29256.2|29232.2|0
1665387900000|2022-10-10 07:45:00|29258.7|29234.7|29252.2|29228.2|29277.7|29253.7|29251.7|29227.7|0
1665388200000|2022-10-10 07:50:00|29249.2|29225.2|29229.2|29205.2|29259.2|29235.2|29228.2|29204.2|0
1665388500000|2022-10-10 07:55:00|29227.7|29203.7|29211.2|29187.2|29227.7|29203.7|29202.2|29178.2|0
1665388800000|2022-10-10 08:00:00|29210.2|29186.2|29203.7|29179.7|29225.7|29201.7|29197.7|29173.7|0
1665389100000|2022-10-10 08:05:00|29202.2|29178.2|29203.2|29179.2|29213.7|29189.7|29194.7|29170.7|0
1665389400000|2022-10-10 08:10:00|29204.2|29180.2|29194.7|29170.7|29212.2|29188.2|29190.7|29166.7|0
1665389700000|2022-10-10 08:15:00|29195.2|29171.2|29172.2|29148.2|29198.7|29174.7|29157.2|29133.2|0
1665390000000|2022-10-10 08:20:00|29172.7|29148.7|29178.7|29154.7|29186.2|29162.2|29169.2|29145.2|0
1665390300000|2022-10-10 08:25:00|29181.7|29157.7|29158.2|29134.2|29181.7|29157.7|29155.7|29131.7|0
1665390600000|2022-10-10 08:30:00|29155.2|29131.2|29141.2|29117.2|29169.7|29145.7|29129.7|29105.7|0
1665390900000|2022-10-10 08:35:00|29142.2|29118.2|29150.2|29126.2|29157.7|29133.7|29134.7|29110.7|0
1665391200000|2022-10-10 08:40:00|29150.7|29126.7|29157.7|29133.7|29159.7|29135.7|29147.7|29123.7|0
1665391500000|2022-10-10 08:45:00|29156.7|29132.7|29174.2|29150.2|29181.7|29157.7|29151.2|29127.2|0
1665391800000|2022-10-10 08:50:00|29174.7|29150.7|29185.2|29161.2|29186.2|29162.2|29168.2|29144.2|0
1665392100000|2022-10-10 08:55:00|29186.2|29162.2|29174.2|29150.2|29187.7|29163.7|29170.2|29146.2|0
1665392400000|2022-10-10 09:00:00|29174.7|29150.7|29224.2|29200.2|29238.7|29214.7|29174.2|29150.2|0
1665392700000|2022-10-10 09:05:00|29224.7|29200.7|29225.7|29201.7|29234.2|29210.2|29212.7|29188.7|0
1665393000000|2022-10-10 09:10:00|29227.7|29203.7|29228.2|29204.2|29235.2|29211.2|29217.7|29193.7|0
1665393300000|2022-10-10 09:15:00|29228.7|29204.7|29237.2|29213.2|29256.7|29232.7|29224.2|29200.2|0
1665393600000|2022-10-10 09:20:00|29239.2|29215.2|29245.2|29221.2|29251.2|29227.2|29237.2|29213.2|0
1665393900000|2022-10-10 09:25:00|29245.7|29221.7|29250.7|29226.7|29259.7|29235.7|29238.7|29214.7|0
1665394200000|2022-10-10 09:30:00|29249.7|29225.7|29249.7|29225.7|29266.7|29242.7|29248.7|29224.7|0
1665394500000|2022-10-10 09:35:00|29250.2|29226.2|29236.7|29212.7|29250.2|29226.2|29234.7|29210.7|0
1665394800000|2022-10-10 09:40:00|29237.2|29213.2|29281.7|29257.7|29284.2|29260.2|29237.2|29213.2|0
1665395100000|2022-10-10 09:45:00|29281.2|29257.2|29300.2|29276.2|29303.2|29279.2|29278.7|29254.7|0
1665395400000|2022-10-10 09:50:00|29300.7|29276.7|29310.2|29286.2|29311.2|29287.2|29281.7|29257.7|0
1665395700000|2022-10-10 09:55:00|29309.7|29285.7|29307.2|29283.2|29311.2|29287.2|29301.7|29277.7|0
1665396000000|2022-10-10 10:00:00|29306.7|29282.7|29311.2|29287.2|29312.7|29288.7|29299.2|29275.2|0
1665396300000|2022-10-10 10:05:00|29310.7|29286.7|29295.2|29271.2|29311.2|29287.2|29283.7|29259.7|0
1665396600000|2022-10-10 10:10:00|29295.7|29271.7|29282.2|29258.2|29295.7|29271.7|29280.2|29256.2|0
1665396900000|2022-10-10 10:15:00|29282.7|29258.7|29269.2|29245.2|29286.7|29262.7|29267.2|29243.2|0
1665397200000|2022-10-10 10:20:00|29270.7|29246.7|29276.7|29252.7|29277.7|29253.7|29256.7|29232.7|0
1665397500000|2022-10-10 10:25:00|29276.2|29252.2|29260.7|29236.7|29277.2|29253.2|29251.7|29227.7|0
1665397800000|2022-10-10 10:30:00|29260.2|29236.2|29263.2|29239.2|29279.7|29255.7|29258.2|29234.2|0
1665398100000|2022-10-10 10:35:00|29261.7|29237.7|29272.2|29248.2|29275.7|29251.7|29260.2|29236.2|0
1665398400000|2022-10-10 10:40:00|29273.7|29249.7|29262.2|29238.2|29284.2|29260.2|29255.7|29231.7|0
1665398700000|2022-10-10 10:45:00|29261.7|29237.7|29258.2|29234.2|29268.7|29244.7|29254.2|29230.2|0
1665399000000|2022-10-10 10:50:00|29257.7|29233.7|29252.7|29228.7|29272.7|29248.7|29246.7|29222.7|0
1665399300000|2022-10-10 10:55:00|29252.2|29228.2|29244.2|29220.2|29255.7|29231.7|29235.2|29211.2|0
1665399600000|2022-10-10 11:00:00|29245.7|29221.7|29276.7|29252.7|29278.7|29254.7|29245.7|29221.7|0
1665399900000|2022-10-10 11:05:00|29276.2|29252.2|29278.2|29254.2|29278.7|29254.7|29266.7|29242.7|0
1665400200000|2022-10-10 11:10:00|29278.7|29254.7|29266.2|29242.2|29279.2|29255.2|29259.7|29235.7|0
1665400500000|2022-10-10 11:15:00|29265.2|29241.2|29287.7|29263.7|29294.2|29270.2|29264.7|29240.7|0
1665400800000|2022-10-10 11:20:00|29287.2|29263.2|29302.2|29278.2|29307.2|29283.2|29286.2|29262.2|0
1665401100000|2022-10-10 11:25:00|29303.2|29279.2|29313.7|29289.7|29315.7|29291.7|29301.2|29277.2|0
1665401400000|2022-10-10 11:30:00|29312.7|29288.7|29305.7|29281.7|29315.7|29291.7|29290.2|29266.2|0
1665401700000|2022-10-10 11:35:00|29306.2|29282.2|29302.7|29278.7|29308.7|29284.7|29299.7|29275.7|0
1665402000000|2022-10-10 11:40:00|29301.7|29277.7|29295.2|29271.2|29301.7|29277.7|29277.2|29253.2|0
1665402300000|2022-10-10 11:45:00|29294.7|29270.7|29289.2|29265.2|29295.7|29271.7|29280.2|29256.2|0
1665402600000|2022-10-10 11:50:00|29289.7|29265.7|29292.2|29268.2|29307.2|29283.2|29280.7|29256.7|0
1665402900000|2022-10-10 11:55:00|29287.7|29263.7|29290.7|29266.7|29301.7|29277.7|29280.2|29256.2|0
1665403200000|2022-10-10 12:00:00|29291.7|29267.7|29288.2|29264.2|29301.7|29277.7|29283.7|29259.7|0
1665403500000|2022-10-10 12:05:00|29288.7|29264.7|29301.7|29277.7|29309.7|29285.7|29281.2|29257.2|0
1665403800000|2022-10-10 12:10:00|29303.7|29279.7|29284.2|29260.2|29309.7|29285.7|29280.7|29256.7|0
1665404100000|2022-10-10 12:15:00|29284.7|29260.7|29280.7|29256.7|29290.7|29266.7|29275.2|29251.2|0
1665404400000|2022-10-10 12:20:00|29281.2|29257.2|29305.2|29281.2|29309.2|29285.2|29281.2|29257.2|0
1665404700000|2022-10-10 12:25:00|29304.7|29280.7|29314.2|29290.2|29317.7|29293.7|29293.7|29269.7|0
1665405000000|2022-10-10 12:30:00|29315.2|29291.2|29326.7|29302.7|29326.7|29302.7|29301.7|29277.7|0
1665405300000|2022-10-10 12:35:00|29326.2|29302.2|29355.2|29331.2|29362.7|29338.7|29325.7|29301.7|0
1665405600000|2022-10-10 12:40:00|29354.7|29330.7|29350.7|29326.7|29357.2|29333.2|29341.2|29317.2|0
1665405900000|2022-10-10 12:45:00|29353.2|29329.2|29370.2|29346.2|29378.7|29354.7|29348.2|29324.2|0
1665406200000|2022-10-10 12:50:00|29369.7|29345.7|29374.7|29350.7|29386.2|29362.2|29364.7|29340.7|0
1665406500000|2022-10-10 12:55:00|29374.2|29350.2|29426.7|29402.7|29429.2|29405.2|29372.2|29348.2|0
1665406800000|2022-10-10 13:00:00|29428.7|29404.7|29439.2|29415.2|29442.2|29418.2|29424.2|29400.2|0
1665407100000|2022-10-10 13:05:00|29436.7|29412.7|29436.7|29412.7|29453.2|29429.2|29423.7|29399.7|0
1665407400000|2022-10-10 13:10:00|29436.2|29412.2|29437.7|29413.7|29442.7|29418.7|29430.2|29406.2|0
1665407700000|2022-10-10 13:15:00|29437.2|29413.2|29445.2|29421.2|29453.2|29429.2|29433.2|29409.2|0
1665408000000|2022-10-10 13:20:00|29443.2|29419.2|29434.7|29410.7|29447.7|29423.7|29424.7|29400.7|0
1665408300000|2022-10-10 13:25:00|29437.2|29413.2|29442.2|29418.2|29464.7|29440.7|29435.2|29411.2|0
1665408600000|2022-10-10 13:30:00|29439.7|29415.7|29464.7|29440.7|29478.2|29454.2|29409.7|29385.7|0
1665408900000|2022-10-10 13:35:00|29460.2|29436.2|29416.7|29392.7|29499.7|29475.7|29404.7|29380.7|0
1665409200000|2022-10-10 13:40:00|29416.2|29392.2|29429.7|29405.7|29478.7|29454.7|29383.7|29359.7|0
1665409500000|2022-10-10 13:45:00|29432.2|29408.2|29429.2|29405.2|29473.2|29449.2|29414.2|29390.2|0
1665409800000|2022-10-10 13:50:00|29432.7|29408.7|29341.7|29317.7|29453.7|29429.7|29339.2|29315.2|0
1665410100000|2022-10-10 13:55:00|29341.2|29317.2|29322.7|29298.7|29366.2|29342.2|29318.7|29294.7|0
1665410400000|2022-10-10 14:00:00|29323.7|29299.7|29318.7|29294.7|29331.7|29307.7|29297.2|29273.2|0
1665410700000|2022-10-10 14:05:00|29319.2|29295.2|29292.7|29268.7|29355.7|29331.7|29286.7|29262.7|0
1665411000000|2022-10-10 14:10:00|29294.2|29270.2|29324.2|29300.2|29337.2|29313.2|29291.7|29267.7|0
1665411300000|2022-10-10 14:15:00|29322.2|29298.2|29334.7|29310.7|29349.7|29325.7|29316.7|29292.7|0
1665411600000|2022-10-10 14:20:00|29335.7|29311.7|29345.2|29321.2|29356.7|29332.7|29334.7|29310.7|0
1665411900000|2022-10-10 14:25:00|29343.7|29319.7|29396.2|29372.2|29426.7|29402.7|29329.7|29305.7|0
1665412200000|2022-10-10 14:30:00|29395.7|29371.7|29340.7|29316.7|29432.2|29408.2|29316.2|29292.2|0
1665412500000|2022-10-10 14:35:00|29336.2|29312.2|29229.7|29205.7|29343.7|29319.7|29227.2|29203.2|0
1665412800000|2022-10-10 14:40:00|29229.2|29205.2|29232.2|29208.2|29248.2|29224.2|29224.7|29200.7|0
1665413100000|2022-10-10 14:45:00|29234.2|29210.2|29237.7|29213.7|29260.2|29236.2|29217.2|29193.2|0
1665413400000|2022-10-10 14:50:00|29232.7|29208.7|29221.2|29197.2|29256.2|29232.2|29206.7|29182.7|0
1665413700000|2022-10-10 14:55:00|29213.2|29189.2|29243.7|29219.7|29249.2|29225.2|29203.7|29179.7|0
1665414000000|2022-10-10 15:00:00|29238.2|29214.2|29175.2|29151.2|29241.2|29217.2|29173.2|29149.2|0
1665414300000|2022-10-10 15:05:00|29176.7|29152.7|29196.2|29172.2|29212.2|29188.2|29174.7|29150.7|0
1665414600000|2022-10-10 15:10:00|29192.7|29168.7|29232.7|29208.7|29234.2|29210.2|29189.7|29165.7|0
1665414900000|2022-10-10 15:15:00|29230.2|29206.2|29202.2|29178.2|29237.2|29213.2|29186.2|29162.2|0
1665415200000|2022-10-10 15:20:00|29200.7|29176.7|29270.2|29246.2|29278.2|29254.2|29190.7|29166.7|0
1665415500000|2022-10-10 15:25:00|29269.7|29245.7|29224.2|29200.2|29269.7|29245.7|29212.7|29188.7|0
1665415800000|2022-10-10 15:30:00|29220.2|29196.2|29222.7|29198.7|29227.7|29203.7|29198.7|29174.7|0
1665416100000|2022-10-10 15:35:00|29221.2|29197.2|29202.7|29178.7|29231.2|29207.2|29199.2|29175.2|0
1665416400000|2022-10-10 15:40:00|29202.2|29178.2|29229.2|29205.2|29232.2|29208.2|29181.7|29157.7|0
1665416700000|2022-10-10 15:45:00|29227.7|29203.7|29246.7|29222.7|29252.7|29228.7|29219.7|29195.7|0
1665417000000|2022-10-10 15:50:00|29246.2|29222.2|29288.2|29264.2|29289.7|29265.7|29237.7|29213.7|0
1665417300000|2022-10-10 15:55:00|29287.2|29263.2|29254.2|29230.2|29302.7|29278.7|29251.2|29227.2|0
1665417600000|2022-10-10 16:00:00|29252.7|29228.7|29263.7|29239.7|29268.2|29244.2|29246.7|29222.7|0
1665417900000|2022-10-10 16:05:00|29262.2|29238.2|29236.2|29212.2|29281.7|29257.7|29225.7|29201.7|0
1665418200000|2022-10-10 16:10:00|29235.7|29211.7|29230.7|29206.7|29243.2|29219.2|29213.2|29189.2|0
1665418500000|2022-10-10 16:15:00|29231.2|29207.2|29205.2|29181.2|29247.2|29223.2|29205.2|29181.2|0
1665418800000|2022-10-10 16:20:00|29204.7|29180.7|29152.7|29128.7|29209.7|29185.7|29145.7|29121.7|0
1665419100000|2022-10-10 16:25:00|29152.2|29128.2|29141.7|29117.7|29168.7|29144.7|29129.2|29105.2|0
1665419400000|2022-10-10 16:30:00|29138.2|29114.2|29128.7|29104.7|29163.7|29139.7|29122.7|29098.7|0
1665419700000|2022-10-10 16:35:00|29129.2|29105.2|29146.2|29122.2|29146.2|29122.2|29116.7|29092.7|0
1665420000000|2022-10-10 16:40:00|29147.2|29123.2|29139.2|29115.2|29157.7|29133.7|29129.7|29105.7|0
1665420300000|2022-10-10 16:45:00|29138.7|29114.7|29126.2|29102.2|29146.2|29122.2|29120.2|29096.2|0
1665420600000|2022-10-10 16:50:00|29126.7|29102.7|29086.7|29062.7|29126.7|29102.7|29078.2|29054.2|0
1665420900000|2022-10-10 16:55:00|29087.2|29063.2|29069.2|29045.2|29108.7|29084.7|29063.2|29039.2|0
1665421200000|2022-10-10 17:00:00|29065.7|29041.7|29050.2|29026.2|29069.2|29045.2|29040.7|29016.7|0
1665421500000|2022-10-10 17:05:00|29049.2|29025.2|29049.2|29025.2|29061.7|29037.7|29034.2|29010.2|0
1665421800000|2022-10-10 17:10:00|29046.7|29022.7|29096.2|29072.2|29108.7|29084.7|29024.2|29000.2|0
1665422100000|2022-10-10 17:15:00|29094.7|29070.7|29089.7|29065.7|29121.2|29097.2|29062.7|29038.7|0
1665422400000|2022-10-10 17:20:00|29090.7|29066.7|29101.7|29077.7|29120.7|29096.7|29088.2|29064.2|0
1665422700000|2022-10-10 17:25:00|29101.2|29077.2|29113.7|29089.7|29121.7|29097.7|29093.2|29069.2|0
1665423000000|2022-10-10 17:30:00|29110.7|29086.7|29146.7|29122.7|29170.7|29146.7|29109.7|29085.7|0
1665423300000|2022-10-10 17:35:00|29147.2|29123.2|29180.7|29156.7|29181.2|29157.2|29146.7|29122.7|0
1665423600000|2022-10-10 17:40:00|29181.7|29157.7|29167.7|29143.7|29190.2|29166.2|29166.7|29142.7|0
1665423900000|2022-10-10 17:45:00|29166.2|29142.2|29314.2|29290.2|29338.2|29314.2|29166.2|29142.2|0
1665424200000|2022-10-10 17:50:00|29311.7|29287.7|29351.7|29327.7|29359.2|29335.2|29301.7|29277.7|0
1665424500000|2022-10-10 17:55:00|29354.7|29330.7|29310.7|29286.7|29361.2|29337.2|29308.2|29284.2|0
1665424800000|2022-10-10 18:00:00|29314.7|29290.7|29303.2|29279.2|29318.7|29294.7|29294.2|29270.2|0
1665425100000|2022-10-10 18:05:00|29300.7|29276.7|29273.2|29249.2|29300.7|29276.7|29260.2|29236.2|0
1665425400000|2022-10-10 18:10:00|29271.7|29247.7|29251.7|29227.7|29283.7|29259.7|29248.2|29224.2|0
1665425700000|2022-10-10 18:15:00|29252.2|29228.2|29240.2|29216.2|29252.2|29228.2|29226.2|29202.2|0
1665426000000|2022-10-10 18:20:00|29242.2|29218.2|29227.2|29203.2|29260.2|29236.2|29205.7|29181.7|0
1665426300000|2022-10-10 18:25:00|29224.7|29200.7|29256.7|29232.7|29267.2|29243.2|29223.7|29199.7|0
1665426600000|2022-10-10 18:30:00|29255.7|29231.7|29300.2|29276.2|29315.2|29291.2|29240.7|29216.7|0
1665426900000|2022-10-10 18:35:00|29293.7|29269.7|29332.2|29308.2|29332.2|29308.2|29293.7|29269.7|0
1665427200000|2022-10-10 18:40:00|29334.7|29310.7|29296.7|29272.7|29339.2|29315.2|29286.7|29262.7|0
1665427500000|2022-10-10 18:45:00|29297.2|29273.2|29265.7|29241.7|29299.7|29275.7|29254.7|29230.7|0
1665427800000|2022-10-10 18:50:00|29266.2|29242.2|29291.2|29267.2|29297.7|29273.7|29259.7|29235.7|0
1665428100000|2022-10-10 18:55:00|29290.7|29266.7|29261.2|29237.2|29292.7|29268.7|29243.2|29219.2|0
1665428400000|2022-10-10 19:00:00|29258.7|29234.7|29240.7|29216.7|29289.2|29265.2|29222.7|29198.7|0
1665428700000|2022-10-10 19:05:00|29239.7|29215.7|29272.7|29248.7|29272.7|29248.7|29224.7|29200.7|0
1665429000000|2022-10-10 19:10:00|29271.2|29247.2|29301.7|29277.7|29305.7|29281.7|29252.2|29228.2|0
1665429300000|2022-10-10 19:15:00|29303.2|29279.2|29339.7|29315.7|29349.7|29325.7|29292.7|29268.7|0
1665429600000|2022-10-10 19:20:00|29344.2|29320.2|29341.7|29317.7|29366.2|29342.2|29315.7|29291.7|0
1665429900000|2022-10-10 19:25:00|29335.7|29311.7|29277.7|29253.7|29335.7|29311.7|29264.7|29240.7|0
1665430200000|2022-10-10 19:30:00|29279.7|29255.7|29301.2|29277.2|29319.7|29295.7|29262.7|29238.7|0
1665430500000|2022-10-10 19:35:00|29307.2|29283.2|29319.2|29295.2|29348.7|29324.7|29289.7|29265.7|0
1665430800000|2022-10-10 19:40:00|29319.7|29295.7|29286.2|29262.2|29330.7|29306.7|29273.2|29249.2|0
1665431100000|2022-10-10 19:45:00|29282.7|29258.7|29308.2|29284.2|29337.2|29313.2|29270.7|29246.7|0
1665431400000|2022-10-10 19:50:00|29335.7|29311.7|29311.2|29287.2|29335.7|29311.7|29258.2|29234.2|0
1665431700000|2022-10-10 19:55:00|29310.7|29286.7|29216.7|29192.7|29310.7|29286.7|29215.7|29191.7|0
1665432000000|2022-10-10 20:00:00|29213.7|29189.7|29229.2|29205.2|29235.7|29211.7|29213.7|29189.7|0
1665432300000|2022-10-10 20:05:00|29231.2|29207.2|29243.2|29219.2|29246.7|29222.7|29226.7|29202.7|0
1665432600000|2022-10-10 20:10:00|29243.7|29219.7|29239.7|29215.7|29249.2|29225.2|29233.7|29209.7|0
1665432900000|2022-10-10 20:15:00|29238.2|29214.2|29235.2|29211.2|29243.2|29219.2|29230.7|29206.7|0
1665433200000|2022-10-10 20:20:00|29235.7|29211.7|29235.7|29211.7|29239.7|29215.7|29233.7|29209.7|0
1665433500000|2022-10-10 20:25:00|29235.2|29211.2|29236.7|29212.7|29242.7|29218.7|29232.7|29208.7|0
1665433800000|2022-10-10 20:30:00|29237.2|29213.2|29242.7|29218.7|29242.7|29218.7|29232.2|29208.2|0
1665434100000|2022-10-10 20:35:00|29242.2|29218.2|29242.7|29218.7|29243.7|29219.7|29237.7|29213.7|0
1665434400000|2022-10-10 20:40:00|29242.2|29218.2|29241.2|29217.2|29246.2|29222.2|29237.7|29213.7|0
1665434700000|2022-10-10 20:45:00|29241.7|29217.7|29243.7|29219.7|29245.7|29221.7|29237.2|29213.2|0
1665435000000|2022-10-10 20:50:00|29244.2|29220.2|29240.7|29216.7|29244.7|29220.7|29240.2|29216.2|0
1665435300000|2022-10-10 20:55:00|29240.2|29216.2|29239.2|29215.2|29241.7|29217.7|29236.2|29212.2|0
1665435600000|2022-10-10 21:00:00|29237.7|29213.7|29243.2|29219.2|29243.2|29219.2|29237.7|29213.7|0
1665435900000|2022-10-10 21:05:00|29241.7|29217.7|29240.8|29216.8|29242.5|29218.5|29240.7|29216.7|0
1665436200000|2022-10-10 21:10:00|29241.4|29217.4|29239.4|29215.4|29242|29218|29238|29214|0
1665436500000|2022-10-10 21:15:00|29239.6|29215.6|29238|29214|29240.6|29216.6|29237.6|29213.6|0
1665436800000|2022-10-10 21:20:00|29238.6|29214.6|29236.4|29212.4|29240.1|29216.1|29236.4|29212.4|0
1665437100000|2022-10-10 21:25:00|29236.1|29212.1|29233|29209|29236.4|29212.4|29233|29209|0
1665437400000|2022-10-10 21:30:00|29232.7|29208.7|29232.1|29208.1|29234.8|29210.8|29232.1|29208.1|0
1665437700000|2022-10-10 21:35:00|29232.5|29208.5|29231.6|29207.6|29236.6|29212.6|29228.9|29204.9|0
1665438000000|2022-10-10 21:40:00|29228.4|29204.4|29227|29203|29232.8|29208.8|29223.5|29199.5|0
1665438300000|2022-10-10 21:45:00|29224|29200|29220.1|29196.1|29227.1|29203.1|29220.1|29196.1|0
1665438600000|2022-10-10 21:50:00|29221.9|29197.9|29212.2|29188.2|29222.2|29198.2|29209.9|29185.9|0
1665438900000|2022-10-10 21:55:00|29212.3|29188.3|29215.2|29191.2|29220.6|29196.6|29211.4|29187.4|0
1665439200000|2022-10-10 22:00:00|29233.7|29209.7|29227.2|29203.2|29253.2|29229.2|29221.7|29197.7|0
1665439500000|2022-10-10 22:05:00|29227.7|29203.7|29220.7|29196.7|29230.2|29206.2|29211.7|29187.7|0
1665439800000|2022-10-10 22:10:00|29221.2|29197.2|29220.7|29196.7|29222.7|29198.7|29213.7|29189.7|0
1665440100000|2022-10-10 22:15:00|29221.2|29197.2|29233.7|29209.7|29235.2|29211.2|29221.2|29197.2|0
1665440400000|2022-10-10 22:20:00|29233.2|29209.2|29244.7|29220.7|29245.2|29221.2|29232.7|29208.7|0
1665440700000|2022-10-10 22:25:00|29245.2|29221.2|29251.2|29227.2|29253.7|29229.7|29239.7|29215.7|0
1665441000000|2022-10-10 22:30:00|29251.7|29227.7|29244.7|29220.7|29255.2|29231.2|29241.2|29217.2|0
1665441300000|2022-10-10 22:35:00|29244.2|29220.2|29237.7|29213.7|29244.7|29220.7|29232.2|29208.2|0
1665441600000|2022-10-10 22:40:00|29237.2|29213.2|29236.7|29212.7|29242.7|29218.7|29235.2|29211.2|0
1665441900000|2022-10-10 22:45:00|29235.7|29211.7|29247.2|29223.2|29255.7|29231.7|29235.7|29211.7|0
1665442200000|2022-10-10 22:50:00|29247.7|29223.7|29254.2|29230.2|29256.2|29232.2|29244.7|29220.7|0
1665442500000|2022-10-10 22:55:00|29253.7|29229.7|29243.7|29219.7|29255.2|29231.2|29243.7|29219.7|0
1665442800000|2022-10-10 23:00:00|29249.7|29225.7|29260.2|29236.2|29273.2|29249.2|29246.2|29222.2|0
1665443100000|2022-10-10 23:05:00|29260.7|29236.7|29270.2|29246.2|29270.2|29246.2|29258.7|29234.7|0
1665443400000|2022-10-10 23:10:00|29269.7|29245.7|29266.2|29242.2|29273.7|29249.7|29265.7|29241.7|0
1665443700000|2022-10-10 23:15:00|29266.7|29242.7|29281.7|29257.7|29283.2|29259.2|29266.7|29242.7|0
1665444000000|2022-10-10 23:20:00|29280.2|29256.2|29280.7|29256.7|29289.2|29265.2|29280.2|29256.2|0
1665444300000|2022-10-10 23:25:00|29280.2|29256.2|29265.7|29241.7|29281.7|29257.7|29262.7|29238.7|0
1665444600000|2022-10-10 23:30:00|29267.2|29243.2|29262.7|29238.7|29273.2|29249.2|29259.7|29235.7|0
1665444900000|2022-10-10 23:35:00|29259.7|29235.7|29273.7|29249.7|29277.2|29253.2|29258.7|29234.7|0
1665445200000|2022-10-10 23:40:00|29273.2|29249.2|29280.7|29256.7|29283.2|29259.2|29268.2|29244.2|0
1665445500000|2022-10-10 23:45:00|29278.7|29254.7|29278.2|29254.2|29283.2|29259.2|29265.7|29241.7|0
1665445800000|2022-10-10 23:50:00|29277.7|29253.7|29259.7|29235.7|29280.7|29256.7|29257.7|29233.7|0
1665446100000|2022-10-10 23:55:00|29259.2|29235.2|29267.7|29243.7|29271.2|29247.2|29255.7|29231.7|0
1665446400000|2022-10-11 00:00:00|29262.2|29238.2|29212.7|29188.7|29263.2|29239.2|29194.7|29170.7|0
1665446700000|2022-10-11 00:05:00|29212.2|29188.2|29205.2|29181.2|29216.2|29192.2|29174.7|29150.7|0
1665447000000|2022-10-11 00:10:00|29206.2|29182.2|29192.7|29168.7|29210.2|29186.2|29192.7|29168.7|0
1665447300000|2022-10-11 00:15:00|29192.2|29168.2|29205.7|29181.7|29211.7|29187.7|29175.2|29151.2|0
1665447600000|2022-10-11 00:20:00|29208.7|29184.7|29223.2|29199.2|29236.2|29212.2|29208.7|29184.7|0
1665447900000|2022-10-11 00:25:00|29223.7|29199.7|29232.7|29208.7|29238.2|29214.2|29219.2|29195.2|0
1665448200000|2022-10-11 00:30:00|29232.2|29208.2|29251.7|29227.7|29257.7|29233.7|29228.7|29204.7|0
1665448500000|2022-10-11 00:35:00|29249.7|29225.7|29241.2|29217.2|29272.2|29248.2|29240.2|29216.2|0
1665448800000|2022-10-11 00:40:00|29240.7|29216.7|29245.2|29221.2|29250.7|29226.7|29236.2|29212.2|0
1665449100000|2022-10-11 00:45:00|29244.7|29220.7|29233.7|29209.7|29258.7|29234.7|29227.7|29203.7|0
1665449400000|2022-10-11 00:50:00|29234.2|29210.2|29262.2|29238.2|29268.7|29244.7|29234.2|29210.2|0
1665449700000|2022-10-11 00:55:00|29262.7|29238.7|29260.7|29236.7|29267.7|29243.7|29246.2|29222.2|0
1665450000000|2022-10-11 01:00:00|29258.7|29234.7|29255.2|29231.2|29261.2|29237.2|29241.2|29217.2|0
1665450300000|2022-10-11 01:05:00|29254.7|29230.7|29280.7|29256.7|29290.2|29266.2|29254.2|29230.2|0
1665450600000|2022-10-11 01:10:00|29280.2|29256.2|29276.7|29252.7|29294.7|29270.7|29273.7|29249.7|0
1665450900000|2022-10-11 01:15:00|29280.2|29256.2|29272.2|29248.2|29280.7|29256.7|29259.2|29235.2|0
1665451200000|2022-10-11 01:20:00|29271.7|29247.7|29266.7|29242.7|29280.7|29256.7|29262.7|29238.7|0
1665451500000|2022-10-11 01:25:00|29267.7|29243.7|29260.2|29236.2|29277.7|29253.7|29256.7|29232.7|0
1665451800000|2022-10-11 01:30:00|29259.7|29235.7|29259.2|29235.2|29272.7|29248.7|29246.2|29222.2|0
1665452100000|2022-10-11 01:35:00|29257.7|29233.7|29220.7|29196.7|29263.2|29239.2|29216.2|29192.2|0
1665452400000|2022-10-11 01:40:00|29222.2|29198.2|29174.7|29150.7|29222.2|29198.2|29141.2|29117.2|0
1665452700000|2022-10-11 01:45:00|29174.2|29150.2|29158.7|29134.7|29174.2|29150.2|29138.7|29114.7|0
1665453000000|2022-10-11 01:50:00|29163.7|29139.7|29143.2|29119.2|29171.2|29147.2|29132.2|29108.2|0
1665453300000|2022-10-11 01:55:00|29144.2|29120.2|29144.2|29120.2|29157.2|29133.2|29126.2|29102.2|0
1665453600000|2022-10-11 02:00:00|29143.2|29119.2|29097.7|29073.7|29159.2|29135.2|29097.7|29073.7|0
1665453900000|2022-10-11 02:05:00|29100.7|29076.7|29113.2|29089.2|29130.7|29106.7|29095.7|29071.7|0
1665454200000|2022-10-11 02:10:00|29112.2|29088.2|29087.7|29063.7|29115.7|29091.7|29070.7|29046.7|0
1665454500000|2022-10-11 02:15:00|29087.2|29063.2|29094.2|29070.2|29100.7|29076.7|29064.7|29040.7|0
1665454800000|2022-10-11 02:20:00|29092.2|29068.2|29088.2|29064.2|29100.2|29076.2|29071.7|29047.7|0
1665455100000|2022-10-11 02:25:00|29088.7|29064.7|29091.7|29067.7|29100.2|29076.2|29082.2|29058.2|0
1665455400000|2022-10-11 02:30:00|29091.2|29067.2|29097.7|29073.7|29099.2|29075.2|29086.2|29062.2|0
1665455700000|2022-10-11 02:35:00|29095.7|29071.7|29111.2|29087.2|29116.2|29092.2|29094.2|29070.2|0
1665456000000|2022-10-11 02:40:00|29109.2|29085.2|29078.2|29054.2|29120.2|29096.2|29068.7|29044.7|0
1665456300000|2022-10-11 02:45:00|29079.2|29055.2|29098.2|29074.2|29108.7|29084.7|29075.7|29051.7|0
1665456600000|2022-10-11 02:50:00|29097.2|29073.2|29081.2|29057.2|29104.7|29080.7|29077.2|29053.2|0
1665456900000|2022-10-11 02:55:00|29080.7|29056.7|29079.7|29055.7|29082.2|29058.2|29071.7|29047.7|0
1665457200000|2022-10-11 03:00:00|29081.2|29057.2|29080.2|29056.2|29089.7|29065.7|29071.7|29047.7|0
1665457500000|2022-10-11 03:05:00|29080.7|29056.7|29091.2|29067.2|29091.2|29067.2|29068.7|29044.7|0
1665457800000|2022-10-11 03:10:00|29092.7|29068.7|29087.7|29063.7|29098.7|29074.7|29084.2|29060.2|0
1665458100000|2022-10-11 03:15:00|29086.7|29062.7|29094.2|29070.2|29096.7|29072.7|29079.2|29055.2|0
1665458400000|2022-10-11 03:20:00|29094.7|29070.7|29107.7|29083.7|29107.7|29083.7|29085.2|29061.2|0
1665458700000|2022-10-11 03:25:00|29111.7|29087.7|29097.7|29073.7|29118.2|29094.2|29097.7|29073.7|0
1665459000000|2022-10-11 03:30:00|29097.2|29073.2|29110.2|29086.2|29110.7|29086.7|29097.2|29073.2|0
1665459300000|2022-10-11 03:35:00|29109.7|29085.7|29081.7|29057.7|29110.2|29086.2|29081.2|29057.2|0
1665459600000|2022-10-11 03:40:00|29080.7|29056.7|29079.2|29055.2|29095.7|29071.7|29076.2|29052.2|0
1665459900000|2022-10-11 03:45:00|29079.7|29055.7|29078.7|29054.7|29086.7|29062.7|29068.7|29044.7|0
1665460200000|2022-10-11 03:50:00|29079.2|29055.2|29071.7|29047.7|29084.2|29060.2|29070.7|29046.7|0
1665460500000|2022-10-11 03:55:00|29071.2|29047.2|29075.2|29051.2|29081.2|29057.2|29067.2|29043.2|0
1665460800000|2022-10-11 04:00:00|29074.7|29050.7|29078.7|29054.7|29085.2|29061.2|29068.2|29044.2|0
1665461100000|2022-10-11 04:05:00|29079.2|29055.2|29085.7|29061.7|29086.2|29062.2|29074.7|29050.7|0
1665461400000|2022-10-11 04:10:00|29087.7|29063.7|29088.7|29064.7|29095.7|29071.7|29087.2|29063.2|0
1665461700000|2022-10-11 04:15:00|29089.2|29065.2|29061.7|29037.7|29091.2|29067.2|29059.7|29035.7|0
1665462000000|2022-10-11 04:20:00|29062.2|29038.2|29058.2|29034.2|29067.2|29043.2|29051.2|29027.2|0
1665462300000|2022-10-11 04:25:00|29057.7|29033.7|29047.7|29023.7|29060.2|29036.2|29038.7|29014.7|0
1665462600000|2022-10-11 04:30:00|29046.7|29022.7|29047.7|29023.7|29051.2|29027.2|29038.7|29014.7|0
1665462900000|2022-10-11 04:35:00|29048.2|29024.2|29055.7|29031.7|29060.2|29036.2|29048.2|29024.2|0
1665463200000|2022-10-11 04:40:00|29056.2|29032.2|29062.7|29038.7|29063.2|29039.2|29052.2|29028.2|0
1665463500000|2022-10-11 04:45:00|29063.2|29039.2|29047.7|29023.7|29063.7|29039.7|29045.7|29021.7|0
1665463800000|2022-10-11 04:50:00|29049.7|29025.7|29066.2|29042.2|29067.7|29043.7|29040.2|29016.2|0
1665464100000|2022-10-11 04:55:00|29065.7|29041.7|29058.2|29034.2|29068.7|29044.7|29050.7|29026.7|0
1665464400000|2022-10-11 05:00:00|29053.7|29029.7|29045.7|29021.7|29058.2|29034.2|29041.7|29017.7|0
1665464700000|2022-10-11 05:05:00|29046.2|29022.2|29073.2|29049.2|29074.7|29050.7|29044.7|29020.7|0
1665465000000|2022-10-11 05:10:00|29072.7|29048.7|29066.7|29042.7|29072.7|29048.7|29060.7|29036.7|0
1665465300000|2022-10-11 05:15:00|29067.2|29043.2|29065.7|29041.7|29071.7|29047.7|29059.7|29035.7|0
1665465600000|2022-10-11 05:20:00|29064.2|29040.2|29065.7|29041.7|29071.7|29047.7|29058.2|29034.2|0
1665465900000|2022-10-11 05:25:00|29067.2|29043.2|29079.2|29055.2|29088.7|29064.7|29066.7|29042.7|0
1665466200000|2022-10-11 05:30:00|29078.7|29054.7|29074.7|29050.7|29084.2|29060.2|29066.7|29042.7|0
1665466500000|2022-10-11 05:35:00|29075.2|29051.2|29060.7|29036.7|29081.2|29057.2|29057.7|29033.7|0
1665466800000|2022-10-11 05:40:00|29060.2|29036.2|29085.7|29061.7|29092.2|29068.2|29058.7|29034.7|0
1665467100000|2022-10-11 05:45:00|29082.2|29058.2|29076.2|29052.2|29089.7|29065.7|29067.7|29043.7|0
1665467400000|2022-10-11 05:50:00|29075.7|29051.7|29087.7|29063.7|29089.7|29065.7|29064.7|29040.7|0
1665467700000|2022-10-11 05:55:00|29088.2|29064.2|29069.7|29045.7|29090.2|29066.2|29067.7|29043.7|0
1665468000000|2022-10-11 06:00:00|29068.7|29044.7|29098.7|29074.7|29106.2|29082.2|29066.7|29042.7|0
1665468300000|2022-10-11 06:05:00|29096.2|29072.2|29081.7|29057.7|29111.2|29087.2|29078.2|29054.2|0
1665468600000|2022-10-11 06:10:00|29081.2|29057.2|29090.7|29066.7|29090.7|29066.7|29052.7|29028.7|0
1665468900000|2022-10-11 06:15:00|29090.2|29066.2|29092.7|29068.7|29106.2|29082.2|29085.7|29061.7|0
1665469200000|2022-10-11 06:20:00|29092.2|29068.2|29086.7|29062.7|29105.2|29081.2|29078.7|29054.7|0
1665469500000|2022-10-11 06:25:00|29086.2|29062.2|29097.2|29073.2|29102.7|29078.7|29076.7|29052.7|0
1665469800000|2022-10-11 06:30:00|29097.7|29073.7|29126.2|29102.2|29142.7|29118.7|29095.7|29071.7|0
1665470100000|2022-10-11 06:35:00|29126.7|29102.7|29117.7|29093.7|29135.7|29111.7|29114.7|29090.7|0
1665470400000|2022-10-11 06:40:00|29117.2|29093.2|29095.2|29071.2|29127.2|29103.2|29089.7|29065.7|0
1665470700000|2022-10-11 06:45:00|29095.7|29071.7|29090.7|29066.7|29102.2|29078.2|29084.2|29060.2|0
1665471000000|2022-10-11 06:50:00|29091.7|29067.7|29064.7|29040.7|29095.7|29071.7|29063.7|29039.7|0
1665471300000|2022-10-11 06:55:00|29063.7|29039.7|29002.2|28978.2|29063.7|29039.7|28987.7|28963.7|0
1665471600000|2022-10-11 07:00:00|29001.7|28977.7|28986.7|28962.7|29007.2|28983.2|28928.2|28904.2|0
1665471900000|2022-10-11 07:05:00|28983.7|28959.7|28981.7|28957.7|28990.7|28966.7|28953.7|28929.7|0
1665472200000|2022-10-11 07:10:00|28983.7|28959.7|28964.2|28940.2|28983.7|28959.7|28914.7|28890.7|0
1665472500000|2022-10-11 07:15:00|28966.2|28942.2|29047.2|29023.2|29047.2|29023.2|28954.7|28930.7|0
1665472800000|2022-10-11 07:20:00|29044.2|29020.2|29032.2|29008.2|29048.7|29024.7|29012.7|28988.7|0
1665473100000|2022-10-11 07:25:00|29032.7|29008.7|29078.7|29054.7|29114.2|29090.2|29032.7|29008.7|0
1665473400000|2022-10-11 07:30:00|29084.2|29060.2|29044.2|29020.2|29097.7|29073.7|29041.2|29017.2|0
1665473700000|2022-10-11 07:35:00|29043.2|29019.2|29062.2|29038.2|29097.7|29073.7|29043.2|29019.2|0
1665474000000|2022-10-11 07:40:00|29061.7|29037.7|29012.7|28988.7|29070.2|29046.2|29006.7|28982.7|0
1665474300000|2022-10-11 07:45:00|29013.2|28989.2|29018.2|28994.2|29031.2|29007.2|29001.2|28977.2|0
1665474600000|2022-10-11 07:50:00|29018.7|28994.7|28984.2|28960.2|29024.2|29000.2|28982.7|28958.7|0
1665474900000|2022-10-11 07:55:00|28983.7|28959.7|29006.2|28982.2|29012.7|28988.7|28955.2|28931.2|0
1665475200000|2022-10-11 08:00:00|29006.7|28982.7|29024.7|29000.7|29041.2|29017.2|28998.7|28974.7|0
1665475500000|2022-10-11 08:05:00|29026.2|29002.2|29074.7|29050.7|29083.2|29059.2|29025.2|29001.2|0
1665475800000|2022-10-11 08:10:00|29075.2|29051.2|29091.2|29067.2|29102.2|29078.2|29067.7|29043.7|0
1665476100000|2022-10-11 08:15:00|29093.2|29069.2|29061.7|29037.7|29102.7|29078.7|29059.2|29035.2|0
1665476400000|2022-10-11 08:20:00|29064.7|29040.7|29064.2|29040.2|29097.2|29073.2|29054.7|29030.7|0
1665476700000|2022-10-11 08:25:00|29063.7|29039.7|29058.2|29034.2|29083.2|29059.2|29046.2|29022.2|0
1665477000000|2022-10-11 08:30:00|29056.2|29032.2|29035.2|29011.2|29056.2|29032.2|29010.7|28986.7|0
1665477300000|2022-10-11 08:35:00|29034.7|29010.7|29008.2|28984.2|29037.2|29013.2|28995.2|28971.2|0
1665477600000|2022-10-11 08:40:00|29006.2|28982.2|29029.2|29005.2|29034.7|29010.7|28985.2|28961.2|0
1665477900000|2022-10-11 08:45:00|29029.7|29005.7|29007.2|28983.2|29031.2|29007.2|29000.7|28976.7|0
1665478200000|2022-10-11 08:50:00|29007.7|28983.7|28958.2|28934.2|29019.7|28995.7|28952.7|28928.7|0
1665478500000|2022-10-11 08:55:00|28963.2|28939.2|28982.2|28958.2|28987.2|28963.2|28957.7|28933.7|0
1665478800000|2022-10-11 09:00:00|28983.2|28959.2|29006.7|28982.7|29013.2|28989.2|28975.2|28951.2|0
1665479100000|2022-10-11 09:05:00|29006.2|28982.2|29014.2|28990.2|29022.2|28998.2|28965.2|28941.2|0
1665479400000|2022-10-11 09:10:00|29011.2|28987.2|29018.2|28994.2|29020.2|28996.2|29002.2|28978.2|0
1665479700000|2022-10-11 09:15:00|29018.7|28994.7|29018.7|28994.7|29030.7|29006.7|29007.7|28983.7|0
1665480000000|2022-10-11 09:20:00|29019.7|28995.7|29017.2|28993.2|29024.2|29000.2|28998.7|28974.7|0
1665480300000|2022-10-11 09:25:00|29016.2|28992.2|29006.7|28982.7|29023.2|28999.2|28992.7|28968.7|0
1665480600000|2022-10-11 09:30:00|29007.2|28983.2|28971.2|28947.2|29010.7|28986.7|28970.2|28946.2|0
1665480900000|2022-10-11 09:35:00|28972.7|28948.7|28987.2|28963.2|28998.7|28974.7|28972.2|28948.2|0
1665481200000|2022-10-11 09:40:00|28986.7|28962.7|28980.2|28956.2|28992.2|28968.2|28971.2|28947.2|0
1665481500000|2022-10-11 09:45:00|28983.2|28959.2|28971.2|28947.2|28984.2|28960.2|28960.7|28936.7|0
1665481800000|2022-10-11 09:50:00|28971.7|28947.7|28990.2|28966.2|28996.7|28972.7|28958.2|28934.2|0
1665482100000|2022-10-11 09:55:00|28989.7|28965.7|28981.2|28957.2|28998.2|28974.2|28973.2|28949.2|0
1665482400000|2022-10-11 10:00:00|28980.2|28956.2|28953.7|28929.7|28983.2|28959.2|28943.2|28919.2|0
1665482700000|2022-10-11 10:05:00|28954.2|28930.2|28964.2|28940.2|28965.7|28941.7|28931.7|28907.7|0
1665483000000|2022-10-11 10:10:00|28962.7|28938.7|28982.2|28958.2|28986.2|28962.2|28952.7|28928.7|0
1665483300000|2022-10-11 10:15:00|28980.2|28956.2|28969.7|28945.7|28980.7|28956.7|28949.2|28925.2|0
1665483600000|2022-10-11 10:20:00|28971.7|28947.7|28986.2|28962.2|28986.2|28962.2|28951.7|28927.7|0
1665483900000|2022-10-11 10:25:00|28987.7|28963.7|28999.2|28975.2|29037.7|29013.7|28987.7|28963.7|0
1665484200000|2022-10-11 10:30:00|28998.2|28974.2|29002.7|28978.7|29013.7|28989.7|28992.7|28968.7|0
1665484500000|2022-10-11 10:35:00|29005.7|28981.7|29008.2|28984.2|29027.7|29003.7|28997.2|28973.2|0
1665484800000|2022-10-11 10:40:00|29006.2|28982.2|29010.2|28986.2|29028.7|29004.7|29003.2|28979.2|0
1665485100000|2022-10-11 10:45:00|29011.2|28987.2|29010.2|28986.2|29024.7|29000.7|29006.7|28982.7|0
1665485400000|2022-10-11 10:50:00|29010.7|28986.7|29032.2|29008.2|29038.2|29014.2|29010.7|28986.7|0
1665485700000|2022-10-11 10:55:00|29031.7|29007.7|29055.2|29031.2|29055.7|29031.7|29030.2|29006.2|0
1665486000000|2022-10-11 11:00:00|29052.2|29028.2|29062.2|29038.2|29086.2|29062.2|29052.2|29028.2|0
1665486300000|2022-10-11 11:05:00|29062.7|29038.7|29078.7|29054.7|29093.7|29069.7|29062.2|29038.2|0
1665486600000|2022-10-11 11:10:00|29077.7|29053.7|29077.2|29053.2|29085.7|29061.7|29069.7|29045.7|0
1665486900000|2022-10-11 11:15:00|29077.7|29053.7|29103.2|29079.2|29103.2|29079.2|29076.7|29052.7|0
1665487200000|2022-10-11 11:20:00|29104.2|29080.2|29132.7|29108.7|29135.7|29111.7|29072.7|29048.7|0
1665487500000|2022-10-11 11:25:00|29132.2|29108.2|29107.2|29083.2|29135.2|29111.2|29106.7|29082.7|0
1665487800000|2022-10-11 11:30:00|29107.7|29083.7|29109.2|29085.2|29117.2|29093.2|29093.2|29069.2|0
1665488100000|2022-10-11 11:35:00|29109.7|29085.7|29117.2|29093.2|29136.2|29112.2|29103.2|29079.2|0
1665488400000|2022-10-11 11:40:00|29116.7|29092.7|29116.2|29092.2|29135.2|29111.2|29115.7|29091.7|0
1665488700000|2022-10-11 11:45:00|29115.7|29091.7|29093.2|29069.2|29117.2|29093.2|29090.7|29066.7|0
1665489000000|2022-10-11 11:50:00|29091.2|29067.2|29109.7|29085.7|29110.7|29086.7|29078.7|29054.7|0
1665489300000|2022-10-11 11:55:00|29106.7|29082.7|29143.2|29119.2|29143.7|29119.7|29097.7|29073.7|0
1665489600000|2022-10-11 12:00:00|29141.7|29117.7|29157.7|29133.7|29166.2|29142.2|29127.2|29103.2|0
1665489900000|2022-10-11 12:05:00|29158.7|29134.7|29171.2|29147.2|29179.7|29155.7|29150.7|29126.7|0
1665490200000|2022-10-11 12:10:00|29168.2|29144.2|29183.7|29159.7|29201.7|29177.7|29161.2|29137.2|0
1665490500000|2022-10-11 12:15:00|29182.2|29158.2|29187.2|29163.2|29205.2|29181.2|29176.2|29152.2|0
1665490800000|2022-10-11 12:20:00|29188.2|29164.2|29197.2|29173.2|29203.7|29179.7|29182.7|29158.7|0
1665491100000|2022-10-11 12:25:00|29198.2|29174.2|29238.2|29214.2|29239.2|29215.2|29195.2|29171.2|0
1665491400000|2022-10-11 12:30:00|29234.2|29210.2|29268.7|29244.7|29270.7|29246.7|29216.2|29192.2|0
1665491700000|2022-10-11 12:35:00|29268.2|29244.2|29229.2|29205.2|29275.2|29251.2|29226.7|29202.7|0
1665492000000|2022-10-11 12:40:00|29229.7|29205.7|29195.7|29171.7|29239.2|29215.2|29195.7|29171.7|0
1665492300000|2022-10-11 12:45:00|29197.2|29173.2|29198.7|29174.7|29203.7|29179.7|29184.2|29160.2|0
1665492600000|2022-10-11 12:50:00|29196.2|29172.2|29205.7|29181.7|29222.7|29198.7|29193.2|29169.2|0
1665492900000|2022-10-11 12:55:00|29202.7|29178.7|29182.7|29158.7|29203.7|29179.7|29177.7|29153.7|0
1665493200000|2022-10-11 13:00:00|29181.7|29157.7|29195.7|29171.7|29198.2|29174.2|29160.7|29136.7|0
1665493500000|2022-10-11 13:05:00|29194.7|29170.7|29181.2|29157.2|29211.2|29187.2|29176.2|29152.2|0
1665493800000|2022-10-11 13:10:00|29181.7|29157.7|29182.7|29158.7|29192.7|29168.7|29171.7|29147.7|0
1665494100000|2022-10-11 13:15:00|29180.7|29156.7|29191.7|29167.7|29194.7|29170.7|29168.7|29144.7|0
1665494400000|2022-10-11 13:20:00|29190.7|29166.7|29151.2|29127.2|29203.7|29179.7|29145.7|29121.7|0
1665494700000|2022-10-11 13:25:00|29150.7|29126.7|29128.7|29104.7|29152.7|29128.7|29118.2|29094.2|0
1665495000000|2022-10-11 13:30:00|29127.2|29103.2|29147.2|29123.2|29183.7|29159.7|29089.7|29065.7|0
1665495300000|2022-10-11 13:35:00|29148.7|29124.7|29126.2|29102.2|29162.7|29138.7|29105.2|29081.2|0
1665495600000|2022-10-11 13:40:00|29128.7|29104.7|29163.7|29139.7|29163.7|29139.7|29114.2|29090.2|0
1665495900000|2022-10-11 13:45:00|29160.7|29136.7|29147.2|29123.2|29198.7|29174.7|29099.7|29075.7|0
1665496200000|2022-10-11 13:50:00|29149.7|29125.7|29131.2|29107.2|29168.7|29144.7|29124.2|29100.2|0
1665496500000|2022-10-11 13:55:00|29129.7|29105.7|29138.7|29114.7|29151.2|29127.2|29110.7|29086.7|0
1665496800000|2022-10-11 14:00:00|29138.2|29114.2|29110.7|29086.7|29138.2|29114.2|29080.7|29056.7|0
1665497100000|2022-10-11 14:05:00|29116.7|29092.7|29105.2|29081.2|29132.2|29108.2|29092.2|29068.2|0
1665497400000|2022-10-11 14:10:00|29105.7|29081.7|29162.1|29138.1|29169.8|29145.8|29092.7|29068.7|0
1665497700000|2022-10-11 14:15:00|29161.1|29137.1|29169.6|29145.6|29210.6|29186.6|29145.1|29121.1|0
1665498000000|2022-10-11 14:20:00|29171.1|29147.1|29137.1|29113.1|29180.1|29156.1|29137.1|29113.1|0
1665498300000|2022-10-11 14:25:00|29139.6|29115.6|29171.1|29147.1|29188.1|29164.1|29127.1|29103.1|0
1665498600000|2022-10-11 14:30:00|29169.6|29145.6|29208.1|29184.1|29225.1|29201.1|29140.1|29116.1|0
1665498900000|2022-10-11 14:35:00|29206.1|29182.1|29237.6|29213.6|29246.1|29222.1|29195.1|29171.1|0
1665499200000|2022-10-11 14:40:00|29237.1|29213.1|29281.1|29257.1|29299.6|29275.6|29236.1|29212.1|0
1665499500000|2022-10-11 14:45:00|29284.1|29260.1|29257.6|29233.6|29297.1|29273.1|29247.6|29223.6|0
1665499800000|2022-10-11 14:50:00|29260.6|29236.6|29275.1|29251.1|29296.6|29272.6|29258.1|29234.1|0
1665500100000|2022-10-11 14:55:00|29273.1|29249.1|29250.1|29226.1|29318.6|29294.6|29243.1|29219.1|0
1665500400000|2022-10-11 15:00:00|29248.6|29224.6|29368.6|29344.6|29387.6|29363.6|29242.6|29218.6|0
1665500700000|2022-10-11 15:05:00|29366.6|29342.6|29327.6|29303.6|29370.6|29346.6|29307.1|29283.1|0
1665501000000|2022-10-11 15:10:00|29332.6|29308.6|29342.6|29318.6|29350.1|29326.1|29307.6|29283.6|0
1665501300000|2022-10-11 15:15:00|29340.6|29316.6|29365.1|29341.1|29390.1|29366.1|29340.6|29316.6|0
1665501600000|2022-10-11 15:20:00|29363.6|29339.6|29358.6|29334.6|29389.6|29365.6|29345.1|29321.1|0
1665501900000|2022-10-11 15:25:00|29359.6|29335.6|29368.6|29344.6|29384.1|29360.1|29325.1|29301.1|0
1665502200000|2022-10-11 15:30:00|29372.1|29348.1|29404.6|29380.6|29411.1|29387.1|29365.6|29341.6|0
1665502500000|2022-10-11 15:35:00|29405.6|29381.6|29398.6|29374.6|29427.6|29403.6|29386.6|29362.6|0
1665502800000|2022-10-11 15:40:00|29396.6|29372.6|29469.6|29445.6|29471.1|29447.1|29385.6|29361.6|0
1665503100000|2022-10-11 15:45:00|29471.6|29447.6|29507.6|29483.6|29527.1|29503.1|29464.1|29440.1|0
1665503400000|2022-10-11 15:50:00|29508.6|29484.6|29465.1|29441.1|29521.6|29497.6|29464.1|29440.1|0
1665503700000|2022-10-11 15:55:00|29464.6|29440.6|29473.1|29449.1|29488.6|29464.6|29449.1|29425.1|0
1665504000000|2022-10-11 16:00:00|29474.6|29450.6|29426.1|29402.1|29475.1|29451.1|29422.1|29398.1|0
1665504300000|2022-10-11 16:05:00|29425.6|29401.6|29404.1|29380.1|29430.1|29406.1|29382.6|29358.6|0
1665504600000|2022-10-11 16:10:00|29402.6|29378.6|29444.1|29420.1|29450.1|29426.1|29397.1|29373.1|0
1665504900000|2022-10-11 16:15:00|29447.6|29423.6|29492.6|29468.6|29493.6|29469.6|29434.1|29410.1|0
1665505200000|2022-10-11 16:20:00|29493.1|29469.1|29519.6|29495.6|29531.1|29507.1|29482.6|29458.6|0
1665505500000|2022-10-11 16:25:00|29519.1|29495.1|29516.6|29492.6|29523.1|29499.1|29494.6|29470.6|0
1665505800000|2022-10-11 16:30:00|29514.6|29490.6|29550.1|29526.1|29557.1|29533.1|29513.6|29489.6|0
1665506100000|2022-10-11 16:35:00|29549.1|29525.1|29552.1|29528.1|29552.6|29528.6|29523.6|29499.6|0
1665506400000|2022-10-11 16:40:00|29548.5|29524.5|29602.5|29578.5|29605|29581|29546|29522|0
1665506700000|2022-10-11 16:45:00|29601.5|29577.5|29606|29582|29624.5|29600.5|29590.5|29566.5|0
1665507000000|2022-10-11 16:50:00|29610.5|29586.5|29563.5|29539.5|29615|29591|29561|29537|0
1665507300000|2022-10-11 16:55:00|29565|29541|29572.5|29548.5|29589|29565|29552.5|29528.5|0
1665507600000|2022-10-11 17:00:00|29575|29551|29555|29531|29585|29561|29554.5|29530.5|0
1665507900000|2022-10-11 17:05:00|29557.5|29533.5|29574|29550|29579|29555|29536.5|29512.5|0
1665508200000|2022-10-11 17:10:00|29571.5|29547.5|29551|29527|29581|29557|29544|29520|0
1665508500000|2022-10-11 17:15:00|29552|29528|29553|29529|29571.5|29547.5|29515.5|29491.5|0
1665508800000|2022-10-11 17:20:00|29551|29527|29582.5|29558.5|29582.5|29558.5|29542.5|29518.5|0
1665509100000|2022-10-11 17:25:00|29585.5|29561.5|29530|29506|29585.5|29561.5|29506.5|29482.5|0
1665509400000|2022-10-11 17:30:00|29525.5|29501.5|29545.5|29521.5|29547|29523|29494|29470|0
1665509700000|2022-10-11 17:35:00|29549.5|29525.5|29544|29520|29556|29532|29520.5|29496.5|0
1665510000000|2022-10-11 17:40:00|29544.5|29520.5|29553.5|29529.5|29567.5|29543.5|29535.5|29511.5|0
1665510300000|2022-10-11 17:45:00|29554.5|29530.5|29552.5|29528.5|29591.5|29567.5|29546.5|29522.5|0
1665510600000|2022-10-11 17:50:00|29547|29523|29557.5|29533.5|29593.5|29569.5|29536.5|29512.5|0
1665510900000|2022-10-11 17:55:00|29554|29530|29572.5|29548.5|29578.5|29554.5|29551|29527|0
1665511200000|2022-10-11 18:00:00|29574|29550|29559|29535|29584|29560|29545.5|29521.5|0
1665511500000|2022-10-11 18:05:00|29559.5|29535.5|29523.5|29499.5|29576.5|29552.5|29508.5|29484.5|0
1665511800000|2022-10-11 18:10:00|29522.5|29498.5|29515|29491|29523.5|29499.5|29477|29453|0
1665512100000|2022-10-11 18:15:00|29511.5|29487.5|29473.5|29449.5|29516.5|29492.5|29473.5|29449.5|0
1665512400000|2022-10-11 18:20:00|29471.5|29447.5|29502|29478|29502|29478|29468|29444|0
1665512700000|2022-10-11 18:25:00|29499.5|29475.5|29518.5|29494.5|29530.5|29506.5|29490.5|29466.5|0
1665513000000|2022-10-11 18:30:00|29515|29491|29558|29534|29565|29541|29511.5|29487.5|0
1665513300000|2022-10-11 18:35:00|29559|29535|29533.5|29509.5|29559|29535|29516|29492|0
1665513600000|2022-10-11 18:40:00|29532.5|29508.5|29466.5|29442.5|29550.5|29526.5|29466.5|29442.5|0
1665513900000|2022-10-11 18:45:00|29463.5|29439.5|29364.5|29340.5|29471|29447|29338.5|29314.5|0
1665514200000|2022-10-11 18:50:00|29362.5|29338.5|29292|29268|29376|29352|29288.5|29264.5|0
1665514500000|2022-10-11 18:55:00|29284.5|29260.5|29220.5|29196.5|29293.5|29269.5|29213|29189|0
1665514800000|2022-10-11 19:00:00|29213|29189|29192|29168|29239|29215|29173.5|29149.5|0
1665515100000|2022-10-11 19:05:00|29190.5|29166.5|29177.5|29153.5|29223.5|29199.5|29162.5|29138.5|0
1665515400000|2022-10-11 19:10:00|29178|29154|29169|29145|29189|29165|29123|29099|0
1665515700000|2022-10-11 19:15:00|29169.5|29145.5|29183.5|29159.5|29203.5|29179.5|29106|29082|0
1665516000000|2022-10-11 19:20:00|29185|29161|29210.5|29186.5|29230.5|29206.5|29183.5|29159.5|0
1665516300000|2022-10-11 19:25:00|29212.5|29188.5|29205.5|29181.5|29225.5|29201.5|29156.5|29132.5|0
1665516600000|2022-10-11 19:30:00|29204.5|29180.5|29203.5|29179.5|29233|29209|29162.5|29138.5|0
1665516900000|2022-10-11 19:35:00|29201.5|29177.5|29278|29254|29279.5|29255.5|29194.5|29170.5|0
1665517200000|2022-10-11 19:40:00|29273.5|29249.5|29262|29238|29273.5|29249.5|29216.5|29192.5|0
1665517500000|2022-10-11 19:45:00|29263.5|29239.5|29280|29256|29285.5|29261.5|29235.5|29211.5|0
1665517800000|2022-10-11 19:50:00|29278|29254|29255.5|29231.5|29278|29254|29192.5|29168.5|0
1665518100000|2022-10-11 19:55:00|29261|29237|29238.5|29214.5|29277.5|29253.5|29225.5|29201.5|0
1665518400000|2022-10-11 20:00:00|29240.5|29216.5|29226|29202|29264|29240|29222.5|29198.5|0
1665518700000|2022-10-11 20:05:00|29229.5|29205.5|29260.5|29236.5|29262|29238|29226.5|29202.5|0
1665519000000|2022-10-11 20:10:00|29259|29235|29255.5|29231.5|29271|29247|29252.5|29228.5|0
1665519300000|2022-10-11 20:15:00|29255|29231|29254.5|29230.5|29259|29235|29238.5|29214.5|0
1665519600000|2022-10-11 20:20:00|29253.5|29229.5|29256.5|29232.5|29260|29236|29250.5|29226.5|0
1665519900000|2022-10-11 20:25:00|29257|29233|29262|29238|29262|29238|29250|29226|0
1665520200000|2022-10-11 20:30:00|29262.5|29238.5|29255|29231|29262.5|29238.5|29246.5|29222.5|0
1665520500000|2022-10-11 20:35:00|29255.5|29231.5|29249.5|29225.5|29260.5|29236.5|29249.5|29225.5|0
1665520800000|2022-10-11 20:40:00|29250.5|29226.5|29254|29230|29256|29232|29248|29224|0
1665521100000|2022-10-11 20:45:00|29254.5|29230.5|29274.5|29250.5|29276.5|29252.5|29254.5|29230.5|0
1665521400000|2022-10-11 20:50:00|29274|29250|29285.5|29261.5|29285.5|29261.5|29272|29248|0
1665521700000|2022-10-11 20:55:00|29286|29262|29288.9|29264.9|29294|29270|29278|29254|0
1665522000000|2022-10-11 21:00:00|29292|29268|29285.1|29261.1|29294.3|29270.3|29285.1|29261.1|0
1665522300000|2022-10-11 21:05:00|29285|29261|29286.4|29262.4|29286.6|29262.6|29285|29261|0
1665522600000|2022-10-11 21:10:00|29285.8|29261.8|29282.7|29258.7|29286.4|29262.4|29281.3|29257.3|0
1665522900000|2022-10-11 21:15:00|29283|29259|29282|29258|29283|29259|29281|29257|0
1665523200000|2022-10-11 21:20:00|29282.2|29258.2|29281.1|29257.1|29282.2|29258.2|29279.9|29255.9|0
1665523500000|2022-10-11 21:25:00|29281.7|29257.7|29279.3|29255.3|29282.9|29258.9|29278.1|29254.1|0
1665523800000|2022-10-11 21:30:00|29279.4|29255.4|29278.7|29254.7|29279.4|29255.4|29273.9|29249.9|0
1665524100000|2022-10-11 21:35:00|29278.1|29254.1|29279.6|29255.6|29280.2|29256.2|29274.2|29250.2|0
1665524400000|2022-10-11 21:40:00|29279.3|29255.3|29282|29258|29282|29258|29276.9|29252.9|0
1665524700000|2022-10-11 21:45:00|29280.2|29256.2|29282.7|29258.7|29283.4|29259.4|29280.2|29256.2|0
1665525000000|2022-10-11 21:50:00|29282.4|29258.4|29281.7|29257.7|29284.7|29260.7|29280.5|29256.5|0
1665525300000|2022-10-11 21:55:00|29281.1|29257.1|29282.3|29258.3|29283.2|29259.2|29276.4|29252.4|0
1665525600000|2022-10-11 22:00:00|29282.5|29258.5|29270.5|29246.5|29287.5|29263.5|29262|29238|0
1665525900000|2022-10-11 22:05:00|29271|29247|29280|29256|29280.5|29256.5|29269|29245|0
1665526200000|2022-10-11 22:10:00|29280.5|29256.5|29271|29247|29286|29262|29266|29242|0
1665526500000|2022-10-11 22:15:00|29270.5|29246.5|29285|29261|29289|29265|29269.5|29245.5|0
1665526800000|2022-10-11 22:20:00|29285.5|29261.5|29278.5|29254.5|29286|29262|29270.5|29246.5|0
1665527100000|2022-10-11 22:25:00|29278|29254|29261.5|29237.5|29280|29256|29261|29237|0
1665527400000|2022-10-11 22:30:00|29261|29237|29249|29225|29267|29243|29248|29224|0
1665527700000|2022-10-11 22:35:00|29249.5|29225.5|29263.5|29239.5|29265|29241|29245.5|29221.5|0
1665528000000|2022-10-11 22:40:00|29264|29240|29276.5|29252.5|29276.5|29252.5|29262.5|29238.5|0
1665528300000|2022-10-11 22:45:00|29277|29253|29265|29241|29278|29254|29262.5|29238.5|0
1665528600000|2022-10-11 22:50:00|29265.5|29241.5|29270|29246|29273|29249|29263|29239|0
1665528900000|2022-10-11 22:55:00|29270.5|29246.5|29270|29246|29274|29250|29265|29241|0
1665529200000|2022-10-11 23:00:00|29273.5|29249.5|29284.5|29260.5|29289.5|29265.5|29270.5|29246.5|0
1665529500000|2022-10-11 23:05:00|29284|29260|29283.5|29259.5|29289.5|29265.5|29282.5|29258.5|0
1665529800000|2022-10-11 23:10:00|29282|29258|29272|29248|29282|29258|29271|29247|0
1665530100000|2022-10-11 23:15:00|29271.5|29247.5|29279|29255|29280.5|29256.5|29264.5|29240.5|0
1665530400000|2022-10-11 23:20:00|29278.5|29254.5|29260|29236|29281|29257|29259|29235|0
1665530700000|2022-10-11 23:25:00|29259.5|29235.5|29244.5|29220.5|29262.5|29238.5|29243.5|29219.5|0
1665531000000|2022-10-11 23:30:00|29244|29220|29262|29238|29267.5|29243.5|29243.5|29219.5|0
1665531300000|2022-10-11 23:35:00|29262.5|29238.5|29258|29234|29268.5|29244.5|29256|29232|0
1665531600000|2022-10-11 23:40:00|29258.5|29234.5|29263|29239|29268|29244|29258|29234|0
1665531900000|2022-10-11 23:45:00|29263.5|29239.5|29276|29252|29280.5|29256.5|29263.5|29239.5|0
1665532200000|2022-10-11 23:50:00|29276.5|29252.5|29264|29240|29277|29253|29259.5|29235.5|0
1665532500000|2022-10-11 23:55:00|29263.5|29239.5|29274|29250|29279.5|29255.5|29263.5|29239.5|0
1665532800000|2022-10-12 00:00:00|29274.5|29250.5|29253|29229|29296.5|29272.5|29230|29206|0
1665533100000|2022-10-12 00:05:00|29253.5|29229.5|29228.5|29204.5|29254.5|29230.5|29222.5|29198.5|0
1665533400000|2022-10-12 00:10:00|29228|29204|29231|29207|29232|29208|29213.5|29189.5|0
1665533700000|2022-10-12 00:15:00|29232|29208|29253.5|29229.5|29258|29234|29232|29208|0
1665534000000|2022-10-12 00:20:00|29254|29230|29290.5|29266.5|29306.5|29282.5|29254|29230|0
1665534300000|2022-10-12 00:25:00|29289|29265|29265.5|29241.5|29295|29271|29265|29241|0
1665534600000|2022-10-12 00:30:00|29266|29242|29284.5|29260.5|29285|29261|29261|29237|0
1665534900000|2022-10-12 00:35:00|29286|29262|29274|29250|29286|29262|29269|29245|0
1665535200000|2022-10-12 00:40:00|29274.5|29250.5|29294|29270|29299|29275|29268|29244|0
1665535500000|2022-10-12 00:45:00|29294.5|29270.5|29344.5|29320.5|29350.5|29326.5|29288|29264|0
1665535800000|2022-10-12 00:50:00|29344|29320|29328|29304|29345.5|29321.5|29317.5|29293.5|0
1665536100000|2022-10-12 00:55:00|29328.5|29304.5|29325|29301|29332.5|29308.5|29318|29294|0
1665536400000|2022-10-12 01:00:00|29327|29303|29305.5|29281.5|29336.5|29312.5|29304.5|29280.5|0
1665536700000|2022-10-12 01:05:00|29306|29282|29292|29268|29311|29287|29292|29268|0
1665537000000|2022-10-12 01:10:00|29292.5|29268.5|29302|29278|29304|29280|29288.5|29264.5|0
1665537300000|2022-10-12 01:15:00|29305|29281|29303|29279|29317|29293|29296|29272|0
1665537600000|2022-10-12 01:20:00|29303.5|29279.5|29303|29279|29323|29299|29302|29278|0
1665537900000|2022-10-12 01:25:00|29304|29280|29278.5|29254.5|29320|29296|29276|29252|0
1665538200000|2022-10-12 01:30:00|29276|29252|29246|29222|29277|29253|29239|29215|0
1665538500000|2022-10-12 01:35:00|29245|29221|29253|29229|29253|29229|29238|29214|0
1665538800000|2022-10-12 01:40:00|29252|29228|29243|29219|29263|29239|29237|29213|0
1665539100000|2022-10-12 01:45:00|29241.5|29217.5|29248|29224|29249|29225|29231|29207|0
1665539400000|2022-10-12 01:50:00|29248.5|29224.5|29223|29199|29257|29233|29219.5|29195.5|0
1665539700000|2022-10-12 01:55:00|29221|29197|29260|29236|29261|29237|29220.5|29196.5|0
1665540000000|2022-10-12 02:00:00|29256|29232|29269.5|29245.5|29282.5|29258.5|29252.5|29228.5|0
1665540300000|2022-10-12 02:05:00|29271|29247|29244|29220|29278|29254|29244|29220|0
1665540600000|2022-10-12 02:10:00|29242|29218|29251.5|29227.5|29256|29232|29237|29213|0
1665540900000|2022-10-12 02:15:00|29250.5|29226.5|29244|29220|29256.5|29232.5|29224.5|29200.5|0
1665541200000|2022-10-12 02:20:00|29244.5|29220.5|29262|29238|29265|29241|29239.5|29215.5|0
1665541500000|2022-10-12 02:25:00|29262.5|29238.5|29259.5|29235.5|29279|29255|29258|29234|0
1665541800000|2022-10-12 02:30:00|29258.5|29234.5|29282.5|29258.5|29286|29262|29257.5|29233.5|0
1665542100000|2022-10-12 02:35:00|29282|29258|29247|29223|29284|29260|29245.5|29221.5|0
1665542400000|2022-10-12 02:40:00|29250|29226|29250|29226|29255|29231|29245.5|29221.5|0
1665542700000|2022-10-12 02:45:00|29250.5|29226.5|29272.5|29248.5|29279|29255|29250.5|29226.5|0
1665543000000|2022-10-12 02:50:00|29272|29248|29283|29259|29295|29271|29271.5|29247.5|0
1665543300000|2022-10-12 02:55:00|29283.5|29259.5|29296|29272|29301|29277|29283|29259|0
1665543600000|2022-10-12 03:00:00|29296.5|29272.5|29288|29264|29309|29285|29284.5|29260.5|0
1665543900000|2022-10-12 03:05:00|29287.5|29263.5|29284|29260|29297.5|29273.5|29282.5|29258.5|0
1665544200000|2022-10-12 03:10:00|29285|29261|29294|29270|29305.5|29281.5|29281.5|29257.5|0
1665544500000|2022-10-12 03:15:00|29294.5|29270.5|29299.5|29275.5|29304.5|29280.5|29290|29266|0
1665544800000|2022-10-12 03:20:00|29300.5|29276.5|29292|29268|29301|29277|29270|29246|0
1665545100000|2022-10-12 03:25:00|29292.5|29268.5|29295.5|29271.5|29302|29278|29286.5|29262.5|0
1665545400000|2022-10-12 03:30:00|29296|29272|29269|29245|29297.5|29273.5|29267|29243|0
1665545700000|2022-10-12 03:35:00|29269.5|29245.5|29270|29246|29279|29255|29267.5|29243.5|0
1665546000000|2022-10-12 03:40:00|29269.5|29245.5|29269|29245|29275|29251|29266|29242|0
1665546300000|2022-10-12 03:45:00|29268.5|29244.5|29265.5|29241.5|29272.5|29248.5|29262|29238|0
1665546600000|2022-10-12 03:50:00|29264|29240|29279.5|29255.5|29280|29256|29261.5|29237.5|0
1665546900000|2022-10-12 03:55:00|29279|29255|29279|29255|29292.5|29268.5|29270.5|29246.5|0
1665547200000|2022-10-12 04:00:00|29279.5|29255.5|29395|29371|29399|29375|29267|29243|0
1665547500000|2022-10-12 04:05:00|29398.5|29374.5|29345.5|29321.5|29405|29381|29335|29311|0
1665547800000|2022-10-12 04:10:00|29345|29321|29363|29339|29380.5|29356.5|29339.5|29315.5|0
1665548100000|2022-10-12 04:15:00|29363.5|29339.5|29362|29338|29374.5|29350.5|29356|29332|0
1665548400000|2022-10-12 04:20:00|29361|29337|29369|29345|29376.5|29352.5|29353|29329|0
1665548700000|2022-10-12 04:25:00|29368.5|29344.5|29369.5|29345.5|29386|29362|29359.5|29335.5|0
1665549000000|2022-10-12 04:30:00|29369|29345|29346.5|29322.5|29372.5|29348.5|29344.5|29320.5|0
1665549300000|2022-10-12 04:35:00|29346|29322|29337|29313|29348.5|29324.5|29335|29311|0
1665549600000|2022-10-12 04:40:00|29337.5|29313.5|29356.5|29332.5|29359|29335|29337.5|29313.5|0
1665549900000|2022-10-12 04:45:00|29353|29329|29362|29338|29367|29343|29350|29326|0
1665550200000|2022-10-12 04:50:00|29362.5|29338.5|29366|29342|29373|29349|29362.5|29338.5|0
1665550500000|2022-10-12 04:55:00|29365.5|29341.5|29363.5|29339.5|29368|29344|29359|29335|0
1665550800000|2022-10-12 05:00:00|29364|29340|29322.5|29298.5|29375|29351|29319.5|29295.5|0
1665551100000|2022-10-12 05:05:00|29323|29299|29333|29309|29343|29319|29321|29297|0
1665551400000|2022-10-12 05:10:00|29331|29307|29356.5|29332.5|29362|29338|29331|29307|0
1665551700000|2022-10-12 05:15:00|29353|29329|29339.5|29315.5|29357.5|29333.5|29333|29309|0
1665552000000|2022-10-12 05:20:00|29339|29315|29350|29326|29350|29326|29332.5|29308.5|0
1665552300000|2022-10-12 05:25:00|29349.5|29325.5|29337.5|29313.5|29351.5|29327.5|29327|29303|0
1665552600000|2022-10-12 05:30:00|29337|29313|29345|29321|29352|29328|29333|29309|0
1665552900000|2022-10-12 05:35:00|29344.5|29320.5|29331.5|29307.5|29349.5|29325.5|29330.5|29306.5|0
1665553200000|2022-10-12 05:40:00|29331|29307|29368.5|29344.5|29369.5|29345.5|29327|29303|0
1665553500000|2022-10-12 05:45:00|29369.5|29345.5|29395.5|29371.5|29404.5|29380.5|29365.5|29341.5|0
1665553800000|2022-10-12 05:50:00|29394.5|29370.5|29401|29377|29405.5|29381.5|29382.5|29358.5|0
1665554100000|2022-10-12 05:55:00|29402|29378|29386|29362|29402|29378|29383|29359|0
1665554400000|2022-10-12 06:00:00|29390.5|29366.5|29371|29347|29410|29386|29358|29334|0
1665554700000|2022-10-12 06:05:00|29367|29343|29386|29362|29400|29376|29366|29342|0
1665555000000|2022-10-12 06:10:00|29389|29365|29405|29381|29417.5|29393.5|29382|29358|0
1665555300000|2022-10-12 06:15:00|29403|29379|29398.5|29374.5|29421.5|29397.5|29398|29374|0
1665555600000|2022-10-12 06:20:00|29398|29374|29402|29378|29405.5|29381.5|29369.5|29345.5|0
1665555900000|2022-10-12 06:25:00|29401.5|29377.5|29437|29413|29437.5|29413.5|29396.5|29372.5|0
1665556200000|2022-10-12 06:30:00|29436|29412|29440|29416|29444.5|29420.5|29423|29399|0
1665556500000|2022-10-12 06:35:00|29440.5|29416.5|29444.5|29420.5|29461|29437|29425.5|29401.5|0
1665556800000|2022-10-12 06:40:00|29445|29421|29451.5|29427.5|29457.5|29433.5|29432|29408|0
1665557100000|2022-10-12 06:45:00|29451|29427|29472.5|29448.5|29489|29465|29447|29423|0
1665557400000|2022-10-12 06:50:00|29473.5|29449.5|29429.5|29405.5|29475|29451|29429|29405|0
1665557700000|2022-10-12 06:55:00|29432|29408|29409|29385|29432|29408|29408|29384|0
1665558000000|2022-10-12 07:00:00|29412|29388|29369|29345|29417|29393|29349.5|29325.5|0
1665558300000|2022-10-12 07:05:00|29370|29346|29366.5|29342.5|29424.5|29400.5|29365.5|29341.5|0
1665558600000|2022-10-12 07:10:00|29365.5|29341.5|29370|29346|29379|29355|29339|29315|0
1665558900000|2022-10-12 07:15:00|29367|29343|29377|29353|29387.5|29363.5|29357.5|29333.5|0
1665559200000|2022-10-12 07:20:00|29374|29350|29415.5|29391.5|29425|29401|29374|29350|0
1665559500000|2022-10-12 07:25:00|29417|29393|29314|29290|29418|29394|29291|29267|0
1665559800000|2022-10-12 07:30:00|29309|29285|29297|29273|29314|29290|29266|29242|0
1665560100000|2022-10-12 07:35:00|29295.5|29271.5|29315.5|29291.5|29334.5|29310.5|29293|29269|0
1665560400000|2022-10-12 07:40:00|29316|29292|29307|29283|29324|29300|29289|29265|0
1665560700000|2022-10-12 07:45:00|29306|29282|29318|29294|29344.5|29320.5|29299.5|29275.5|0
1665561000000|2022-10-12 07:50:00|29319|29295|29341|29317|29347|29323|29307|29283|0
1665561300000|2022-10-12 07:55:00|29342|29318|29304|29280|29343|29319|29302.5|29278.5|0
1665561600000|2022-10-12 08:00:00|29306|29282|29349|29325|29354|29330|29292.5|29268.5|0
1665561900000|2022-10-12 08:05:00|29348.5|29324.5|29345|29321|29366.5|29342.5|29337.5|29313.5|0
1665562200000|2022-10-12 08:10:00|29346|29322|29312.5|29288.5|29348|29324|29311.5|29287.5|0
1665562500000|2022-10-12 08:15:00|29314|29290|29344|29320|29366.5|29342.5|29311|29287|0
1665562800000|2022-10-12 08:20:00|29344.5|29320.5|29365.5|29341.5|29374|29350|29334.5|29310.5|0
1665563100000|2022-10-12 08:25:00|29366|29342|29392.5|29368.5|29399|29375|29350.5|29326.5|0
1665563400000|2022-10-12 08:30:00|29391|29367|29347|29323|29399|29375|29347|29323|0
1665563700000|2022-10-12 08:35:00|29348|29324|29349.5|29325.5|29361|29337|29331.5|29307.5|0
1665564000000|2022-10-12 08:40:00|29350|29326|29357.5|29333.5|29376.5|29352.5|29346|29322|0
1665564300000|2022-10-12 08:45:00|29358.5|29334.5|29371.5|29347.5|29388.5|29364.5|29343.5|29319.5|0
1665564600000|2022-10-12 08:50:00|29372|29348|29368|29344|29376.5|29352.5|29351.5|29327.5|0
1665564900000|2022-10-12 08:55:00|29370|29346|29359.5|29335.5|29382|29358|29358|29334|0
1665565200000|2022-10-12 09:00:00|29358.5|29334.5|29394.5|29370.5|29412|29388|29332.5|29308.5|0
1665565500000|2022-10-12 09:05:00|29396.5|29372.5|29383|29359|29399|29375|29373|29349|0
1665565800000|2022-10-12 09:10:00|29384|29360|29397.5|29373.5|29401.5|29377.5|29381.5|29357.5|0
1665566100000|2022-10-12 09:15:00|29397|29373|29416|29392|29422.5|29398.5|29396|29372|0
1665566400000|2022-10-12 09:20:00|29415|29391|29427|29403|29436|29412|29409|29385|0
1665566700000|2022-10-12 09:25:00|29426.5|29402.5|29466|29442|29467|29443|29426.5|29402.5|0
1665567000000|2022-10-12 09:30:00|29467|29443|29449.5|29425.5|29472|29448|29443|29419|0
1665567300000|2022-10-12 09:35:00|29451|29427|29441.5|29417.5|29451|29427|29426|29402|0
1665567600000|2022-10-12 09:40:00|29443|29419|29431.5|29407.5|29451.5|29427.5|29423.5|29399.5|0
1665567900000|2022-10-12 09:45:00|29429|29405|29409.5|29385.5|29431|29407|29409.5|29385.5|0
1665568200000|2022-10-12 09:50:00|29407|29383|29403.5|29379.5|29412.5|29388.5|29399|29375|0
1665568500000|2022-10-12 09:55:00|29404|29380|29421.5|29397.5|29424|29400|29402.5|29378.5|0
1665568800000|2022-10-12 10:00:00|29423|29399|29435|29411|29453.5|29429.5|29419|29395|0
1665569100000|2022-10-12 10:05:00|29435.5|29411.5|29419|29395|29440|29416|29419|29395|0
1665569400000|2022-10-12 10:10:00|29418.5|29394.5|29409|29385|29427|29403|29404|29380|0
1665569700000|2022-10-12 10:15:00|29411.5|29387.5|29398.5|29374.5|29424.5|29400.5|29393.5|29369.5|0
1665570000000|2022-10-12 10:20:00|29399|29375|29371.5|29347.5|29399|29375|29371|29347|0
1665570300000|2022-10-12 10:25:00|29372.5|29348.5|29371.5|29347.5|29377|29353|29357.5|29333.5|0
1665570600000|2022-10-12 10:30:00|29370.5|29346.5|29352|29328|29371|29347|29335|29311|0
1665570900000|2022-10-12 10:35:00|29350.5|29326.5|29363.5|29339.5|29370.5|29346.5|29340.5|29316.5|0
1665571200000|2022-10-12 10:40:00|29363|29339|29338|29314|29366.5|29342.5|29321.5|29297.5|0
1665571500000|2022-10-12 10:45:00|29335.5|29311.5|29326|29302|29356.5|29332.5|29321.5|29297.5|0
1665571800000|2022-10-12 10:50:00|29326.5|29302.5|29335.5|29311.5|29337|29313|29306|29282|0
1665572100000|2022-10-12 10:55:00|29336|29312|29360.5|29336.5|29360.5|29336.5|29323.5|29299.5|0
1665572400000|2022-10-12 11:00:00|29359|29335|29362|29338|29376|29352|29349.5|29325.5|0
1665572700000|2022-10-12 11:05:00|29361.5|29337.5|29367|29343|29377|29353|29361.5|29337.5|0
1665573000000|2022-10-12 11:10:00|29366.5|29342.5|29390|29366|29392|29368|29347|29323|0
1665573300000|2022-10-12 11:15:00|29387|29363|29371.5|29347.5|29387|29363|29353.5|29329.5|0
1665573600000|2022-10-12 11:20:00|29371|29347|29378.5|29354.5|29385.5|29361.5|29359|29335|0
1665573900000|2022-10-12 11:25:00|29377.5|29353.5|29400|29376|29403|29379|29372|29348|0
1665574200000|2022-10-12 11:30:00|29399.5|29375.5|29396.5|29372.5|29406|29382|29390.5|29366.5|0
1665574500000|2022-10-12 11:35:00|29397|29373|29414|29390|29427.5|29403.5|29389|29365|0
1665574800000|2022-10-12 11:40:00|29414.5|29390.5|29397.5|29373.5|29417.5|29393.5|29393.5|29369.5|0
1665575100000|2022-10-12 11:45:00|29397|29373|29376|29352|29397.5|29373.5|29365|29341|0
1665575400000|2022-10-12 11:50:00|29375.5|29351.5|29378|29354|29386|29362|29361|29337|0
1665575700000|2022-10-12 11:55:00|29372|29348|29366|29342|29393.5|29369.5|29364.5|29340.5|0
1665576000000|2022-10-12 12:00:00|29371|29347|29374.5|29350.5|29387|29363|29366|29342|0
1665576300000|2022-10-12 12:05:00|29374|29350|29388|29364|29394|29370|29354|29330|0
1665576600000|2022-10-12 12:10:00|29386.5|29362.5|29391.5|29367.5|29398.5|29374.5|29376.5|29352.5|0
1665576900000|2022-10-12 12:15:00|29391|29367|29408|29384|29418|29394|29390|29366|0
1665577200000|2022-10-12 12:20:00|29408.5|29384.5|29434|29410|29434|29410|29386.5|29362.5|0
1665577500000|2022-10-12 12:25:00|29434.5|29410.5|29424.5|29400.5|29449.5|29425.5|29417|29393|0
1665577800000|2022-10-12 12:30:00|29420.5|29396.5|29264.5|29240.5|29420.5|29396.5|29250|29226|0
1665578100000|2022-10-12 12:35:00|29263.5|29239.5|29265|29241|29285|29261|29231|29207|0
1665578400000|2022-10-12 12:40:00|29264|29240|29315.5|29291.5|29330|29306|29243|29219|0
1665578700000|2022-10-12 12:45:00|29319|29295|29280.5|29256.5|29319|29295|29266|29242|0
1665579000000|2022-10-12 12:50:00|29281|29257|29270|29246|29307|29283|29258.5|29234.5|0
1665579300000|2022-10-12 12:55:00|29269|29245|29265.5|29241.5|29286|29262|29256|29232|0
1665579600000|2022-10-12 13:00:00|29266|29242|29231|29207|29268|29244|29226|29202|0
1665579900000|2022-10-12 13:05:00|29234.5|29210.5|29186|29162|29234.5|29210.5|29184|29160|0
1665580200000|2022-10-12 13:10:00|29183.5|29159.5|29212|29188|29226|29202|29183.5|29159.5|0
1665580500000|2022-10-12 13:15:00|29214|29190|29254.5|29230.5|29256|29232|29205.5|29181.5|0
1665580800000|2022-10-12 13:20:00|29253.5|29229.5|29249.5|29225.5|29253.5|29229.5|29229.5|29205.5|0
1665581100000|2022-10-12 13:25:00|29249|29225|29248.5|29224.5|29254|29230|29222.5|29198.5|0
1665581400000|2022-10-12 13:30:00|29267|29243|29180.5|29156.5|29267|29243|29145|29121|0
1665581700000|2022-10-12 13:35:00|29184|29160|29305.5|29281.5|29339.5|29315.5|29184|29160|0
1665582000000|2022-10-12 13:40:00|29300.5|29276.5|29374.5|29350.5|29383.5|29359.5|29271.5|29247.5|0
1665582300000|2022-10-12 13:45:00|29369.5|29345.5|29307.5|29283.5|29397|29373|29297|29273|0
1665582600000|2022-10-12 13:50:00|29307|29283|29307|29283|29340|29316|29287.5|29263.5|0
1665582900000|2022-10-12 13:55:00|29306.5|29282.5|29373.5|29349.5|29399.5|29375.5|29306|29282|0
1665583200000|2022-10-12 14:00:00|29377.5|29353.5|29393.5|29369.5|29421|29397|29359|29335|0
1665583500000|2022-10-12 14:05:00|29391|29367|29349|29325|29394.5|29370.5|29311|29287|0
1665583800000|2022-10-12 14:10:00|29346|29322|29344.5|29320.5|29378|29354|29326.5|29302.5|0
1665584100000|2022-10-12 14:15:00|29338|29314|29378.5|29354.5|29386|29362|29324.5|29300.5|0
1665584400000|2022-10-12 14:20:00|29371.5|29347.5|29333|29309|29374.5|29350.5|29281|29257|0
1665584700000|2022-10-12 14:25:00|29334.5|29310.5|29392.5|29368.5|29412|29388|29323.5|29299.5|0
1665585000000|2022-10-12 14:30:00|29390.5|29366.5|29428.6|29404.6|29451.5|29427.5|29371.5|29347.5|0
1665585300000|2022-10-12 14:35:00|29427.6|29403.6|29370.6|29346.6|29429.6|29405.6|29368.6|29344.6|0
1665585600000|2022-10-12 14:40:00|29368.6|29344.6|29322.6|29298.6|29370.6|29346.6|29319.6|29295.6|0
1665585900000|2022-10-12 14:45:00|29318.6|29294.6|29340.1|29316.1|29347.1|29323.1|29299.6|29275.6|0
1665586200000|2022-10-12 14:50:00|29339.1|29315.1|29377.6|29353.6|29384.1|29360.1|29333.1|29309.1|0
1665586500000|2022-10-12 14:55:00|29375.6|29351.6|29357.6|29333.6|29389.6|29365.6|29350.6|29326.6|0
1665586800000|2022-10-12 15:00:00|29360.1|29336.1|29395.1|29371.1|29417.1|29393.1|29352.1|29328.1|0
1665587100000|2022-10-12 15:05:00|29391.1|29367.1|29411.6|29387.6|29420.6|29396.6|29388.1|29364.1|0
1665587400000|2022-10-12 15:10:00|29408.6|29384.6|29425.6|29401.6|29434.1|29410.1|29404.6|29380.6|0
1665587700000|2022-10-12 15:15:00|29423.6|29399.6|29424.6|29400.6|29440.6|29416.6|29404.6|29380.6|0
1665588000000|2022-10-12 15:20:00|29422.1|29398.1|29392.6|29368.6|29428.6|29404.6|29375.1|29351.1|0
1665588300000|2022-10-12 15:25:00|29393.6|29369.6|29396.1|29372.1|29402.6|29378.6|29370.6|29346.6|0
1665588600000|2022-10-12 15:30:00|29394.6|29370.6|29356.6|29332.6|29403.1|29379.1|29349.1|29325.1|0
1665588900000|2022-10-12 15:35:00|29354.6|29330.6|29367.6|29343.6|29407.1|29383.1|29349.6|29325.6|0
1665589200000|2022-10-12 15:40:00|29363.1|29339.1|29404.1|29380.1|29441.1|29417.1|29357.6|29333.6|0
1665589500000|2022-10-12 15:45:00|29403.1|29379.1|29390.1|29366.1|29405.1|29381.1|29372.1|29348.1|0
1665589800000|2022-10-12 15:50:00|29389.1|29365.1|29408.1|29384.1|29414.1|29390.1|29381.1|29357.1|0
1665590100000|2022-10-12 15:55:00|29407.1|29383.1|29415.1|29391.1|29427.6|29403.6|29390.1|29366.1|0
1665590400000|2022-10-12 16:00:00|29420.6|29396.6|29415.6|29391.6|29433.1|29409.1|29402.1|29378.1|0
1665590700000|2022-10-12 16:05:00|29414.6|29390.6|29394.1|29370.1|29469.6|29445.6|29393.1|29369.1|0
1665591000000|2022-10-12 16:10:00|29393.6|29369.6|29378.6|29354.6|29400.6|29376.6|29346.1|29322.1|0
1665591300000|2022-10-12 16:15:00|29378.1|29354.1|29403.1|29379.1|29405.6|29381.6|29372.1|29348.1|0
1665591600000|2022-10-12 16:20:00|29403.6|29379.6|29382.1|29358.1|29412.1|29388.1|29374.1|29350.1|0
1665591900000|2022-10-12 16:25:00|29379.1|29355.1|29359.1|29335.1|29397.1|29373.1|29348.1|29324.1|0
1665592200000|2022-10-12 16:30:00|29358.1|29334.1|29365.1|29341.1|29369.6|29345.6|29335.1|29311.1|0
1665592500000|2022-10-12 16:35:00|29364.1|29340.1|29318.6|29294.6|29367.6|29343.6|29307.6|29283.6|0
1665592800000|2022-10-12 16:40:00|29317.4|29293.4|29306.4|29282.4|29317.4|29293.4|29301.9|29277.9|0
1665593100000|2022-10-12 16:45:00|29305.4|29281.4|29339.4|29315.4|29346.4|29322.4|29301.9|29277.9|0
1665593400000|2022-10-12 16:50:00|29343.4|29319.4|29356.9|29332.9|29361.4|29337.4|29339.9|29315.9|0
1665593700000|2022-10-12 16:55:00|29357.4|29333.4|29374.4|29350.4|29382.4|29358.4|29351.4|29327.4|0
1665594000000|2022-10-12 17:00:00|29373.9|29349.9|29347.4|29323.4|29387.9|29363.9|29343.9|29319.9|0
1665594300000|2022-10-12 17:05:00|29348.4|29324.4|29366.9|29342.9|29379.9|29355.9|29344.9|29320.9|0
1665594600000|2022-10-12 17:10:00|29366.4|29342.4|29366.9|29342.9|29370.9|29346.9|29354.9|29330.9|0
1665594900000|2022-10-12 17:15:00|29365.4|29341.4|29324.4|29300.4|29365.9|29341.9|29324.4|29300.4|0
1665595200000|2022-10-12 17:20:00|29323.4|29299.4|29317.4|29293.4|29332.9|29308.9|29317.4|29293.4|0
1665595500000|2022-10-12 17:25:00|29315.9|29291.9|29340.9|29316.9|29345.4|29321.4|29312.4|29288.4|0
1665595800000|2022-10-12 17:30:00|29339.4|29315.4|29289.9|29265.9|29343.9|29319.9|29285.9|29261.9|0
1665596100000|2022-10-12 17:35:00|29287.9|29263.9|29296.9|29272.9|29297.4|29273.4|29268.9|29244.9|0
1665596400000|2022-10-12 17:40:00|29298.4|29274.4|29292.4|29268.4|29304.9|29280.9|29273.9|29249.9|0
1665596700000|2022-10-12 17:45:00|29291.9|29267.9|29307.4|29283.4|29316.4|29292.4|29276.4|29252.4|0
1665597000000|2022-10-12 17:50:00|29305.9|29281.9|29295.4|29271.4|29311.4|29287.4|29282.4|29258.4|0
1665597300000|2022-10-12 17:55:00|29291.4|29267.4|29301.9|29277.9|29305.4|29281.4|29276.9|29252.9|0
1665597600000|2022-10-12 18:00:00|29302.4|29278.4|29287.9|29263.9|29367.4|29343.4|29266.9|29242.9|0
1665597900000|2022-10-12 18:05:00|29286.4|29262.4|29347.9|29323.9|29382.9|29358.9|29271.9|29247.9|0
1665598200000|2022-10-12 18:10:00|29340.9|29316.9|29401.9|29377.9|29413.4|29389.4|29314.9|29290.9|0
1665598500000|2022-10-12 18:15:00|29402.9|29378.9|29376.9|29352.9|29407.9|29383.9|29344.9|29320.9|0
1665598800000|2022-10-12 18:20:00|29375.9|29351.9|29356.4|29332.4|29383.9|29359.9|29326.9|29302.9|0
1665599100000|2022-10-12 18:25:00|29359.4|29335.4|29414.9|29390.9|29426.4|29402.4|29339.4|29315.4|0
1665599400000|2022-10-12 18:30:00|29417.4|29393.4|29402.9|29378.9|29434.9|29410.9|29372.4|29348.4|0
1665599700000|2022-10-12 18:35:00|29401.9|29377.9|29399.4|29375.4|29424.9|29400.9|29385.4|29361.4|0
1665600000000|2022-10-12 18:40:00|29396.9|29372.9|29379.4|29355.4|29410.4|29386.4|29369.9|29345.9|0
1665600300000|2022-10-12 18:45:00|29375.9|29351.9|29344.4|29320.4|29388.9|29364.9|29332.9|29308.9|0
1665600600000|2022-10-12 18:50:00|29342.4|29318.4|29317.9|29293.9|29350.9|29326.9|29307.4|29283.4|0
1665600900000|2022-10-12 18:55:00|29316.9|29292.9|29314.9|29290.9|29334.9|29310.9|29293.4|29269.4|0
1665601200000|2022-10-12 19:00:00|29311.9|29287.9|29296.9|29272.9|29328.4|29304.4|29278.9|29254.9|0
1665601500000|2022-10-12 19:05:00|29295.4|29271.4|29312.9|29288.9|29328.9|29304.9|29284.9|29260.9|0
1665601800000|2022-10-12 19:10:00|29313.9|29289.9|29320.9|29296.9|29332.9|29308.9|29307.9|29283.9|0
1665602100000|2022-10-12 19:15:00|29316.9|29292.9|29333.9|29309.9|29335.4|29311.4|29282.4|29258.4|0
1665602400000|2022-10-12 19:20:00|29334|29310|29317|29293|29344.5|29320.5|29311.5|29287.5|0
1665602700000|2022-10-12 19:25:00|29314|29290|29301|29277|29327|29303|29298|29274|0
1665603000000|2022-10-12 19:30:00|29293.5|29269.5|29335|29311|29338.5|29314.5|29293.5|29269.5|0
1665603300000|2022-10-12 19:35:00|29336|29312|29327.5|29303.5|29354.5|29330.5|29324.5|29300.5|0
1665603600000|2022-10-12 19:40:00|29329|29305|29342.5|29318.5|29344.5|29320.5|29311.5|29287.5|0
1665603900000|2022-10-12 19:45:00|29336.5|29312.5|29304|29280|29341.5|29317.5|29301|29277|0
1665604200000|2022-10-12 19:50:00|29304.5|29280.5|29289|29265|29307.5|29283.5|29272|29248|0
1665604500000|2022-10-12 19:55:00|29283|29259|29229.5|29205.5|29283|29259|29226.5|29202.5|0
1665604800000|2022-10-12 20:00:00|29225|29201|29236|29212|29248|29224|29225|29201|0
1665605100000|2022-10-12 20:05:00|29237.5|29213.5|29254|29230|29256|29232|29230|29206|0
1665605400000|2022-10-12 20:10:00|29254.5|29230.5|29254|29230|29265.5|29241.5|29249|29225|0
1665605700000|2022-10-12 20:15:00|29253|29229|29254|29230|29258.5|29234.5|29245|29221|0
1665606000000|2022-10-12 20:20:00|29257.5|29233.5|29262|29238|29266.5|29242.5|29256.5|29232.5|0
1665606300000|2022-10-12 20:25:00|29263.5|29239.5|29258|29234|29266.5|29242.5|29257.5|29233.5|0
1665606600000|2022-10-12 20:30:00|29258.5|29234.5|29259.5|29235.5|29260.5|29236.5|29253.5|29229.5|0
1665606900000|2022-10-12 20:35:00|29260|29236|29257|29233|29260.5|29236.5|29253|29229|0
1665607200000|2022-10-12 20:40:00|29256|29232|29255.5|29231.5|29262|29238|29252|29228|0
1665607500000|2022-10-12 20:45:00|29256|29232|29266|29242|29266.5|29242.5|29255.5|29231.5|0
1665607800000|2022-10-12 20:50:00|29265.5|29241.5|29268|29244|29268.5|29244.5|29259.5|29235.5|0
1665608100000|2022-10-12 20:55:00|29267.5|29243.5|29267.9|29243.9|29271.5|29247.5|29265|29241|0
1665608400000|2022-10-12 21:00:00|29268.8|29244.8|29269.3|29245.3|29270.7|29246.7|29267.2|29243.2|0
1665608700000|2022-10-12 21:05:00|29268.4|29244.4|29266.1|29242.1|29268.4|29244.4|29264.7|29240.7|0
1665609000000|2022-10-12 21:10:00|29266.4|29242.4|29268.8|29244.8|29268.8|29244.8|29265.8|29241.8|0
1665609300000|2022-10-12 21:15:00|29269.4|29245.4|29268.4|29244.4|29270.2|29246.2|29266.6|29242.6|0
1665609600000|2022-10-12 21:20:00|29268.8|29244.8|29265.9|29241.9|29268.9|29244.9|29262.9|29238.9|0
1665609900000|2022-10-12 21:25:00|29265|29241|29265.7|29241.7|29266.6|29242.6|29265|29241|0
1665610200000|2022-10-12 21:30:00|29266.8|29242.8|29270.7|29246.7|29270.7|29246.7|29266.8|29242.8|0
1665610500000|2022-10-12 21:35:00|29270.8|29246.8|29273.2|29249.2|29273.2|29249.2|29270.4|29246.4|0
1665610800000|2022-10-12 21:40:00|29273.8|29249.8|29270.5|29246.5|29274.4|29250.4|29270.4|29246.4|0
1665611100000|2022-10-12 21:45:00|29269.9|29245.9|29268.5|29244.5|29269.9|29245.9|29266.1|29242.1|0
1665611400000|2022-10-12 21:50:00|29269.3|29245.3|29270.4|29246.4|29270.8|29246.8|29267|29243|0
1665611700000|2022-10-12 21:55:00|29270.6|29246.6|29284|29260|29286.1|29262.1|29269.7|29245.7|0
1665612000000|2022-10-12 22:00:00|29286|29262|29297.5|29273.5|29303.5|29279.5|29286|29262|0
1665612300000|2022-10-12 22:05:00|29298.5|29274.5|29288.5|29264.5|29298.5|29274.5|29282.5|29258.5|0
1665612600000|2022-10-12 22:10:00|29289|29265|29281|29257|29291|29267|29275.5|29251.5|0
1665612900000|2022-10-12 22:15:00|29280.5|29256.5|29277.5|29253.5|29286.5|29262.5|29276|29252|0
1665613200000|2022-10-12 22:20:00|29278.5|29254.5|29277|29253|29286|29262|29273|29249|0
1665613500000|2022-10-12 22:25:00|29277.5|29253.5|29282.5|29258.5|29283|29259|29275|29251|0
1665613800000|2022-10-12 22:30:00|29283|29259|29278.5|29254.5|29284|29260|29273.5|29249.5|0
1665614100000|2022-10-12 22:35:00|29276.5|29252.5|29271.5|29247.5|29279.5|29255.5|29271.5|29247.5|0
1665614400000|2022-10-12 22:40:00|29272|29248|29277.5|29253.5|29281|29257|29272|29248|0
1665614700000|2022-10-12 22:45:00|29277|29253|29278|29254|29278|29254|29276.5|29252.5|0
1665615000000|2022-10-12 22:50:00|29277.5|29253.5|29280|29256|29280|29256|29272|29248|0
1665615300000|2022-10-12 22:55:00|29279.5|29255.5|29277.5|29253.5|29280|29256|29276.5|29252.5|0
1665615600000|2022-10-12 23:00:00|29273.5|29249.5|29274|29250|29280.5|29256.5|29270.5|29246.5|0
1665615900000|2022-10-12 23:05:00|29273.5|29249.5|29268|29244|29274.5|29250.5|29265.5|29241.5|0
1665616200000|2022-10-12 23:10:00|29267.5|29243.5|29285.5|29261.5|29287.5|29263.5|29267|29243|0
1665616500000|2022-10-12 23:15:00|29286|29262|29285.5|29261.5|29289.5|29265.5|29283|29259|0
1665616800000|2022-10-12 23:20:00|29285|29261|29281|29257|29290.5|29266.5|29281|29257|0
1665617100000|2022-10-12 23:25:00|29280.5|29256.5|29284|29260|29287.5|29263.5|29280.5|29256.5|0
1665617400000|2022-10-12 23:30:00|29284.5|29260.5|29287|29263|29290|29266|29283.5|29259.5|0
1665617700000|2022-10-12 23:35:00|29286.5|29262.5|29288|29264|29289.5|29265.5|29284.5|29260.5|0
1665618000000|2022-10-12 23:40:00|29287.5|29263.5|29290|29266|29293|29269|29286.5|29262.5|0
1665618300000|2022-10-12 23:45:00|29289.5|29265.5|29299.5|29275.5|29299.5|29275.5|29288|29264|0
1665618600000|2022-10-12 23:50:00|29300|29276|29302|29278|29316.5|29292.5|29299.5|29275.5|0
1665618900000|2022-10-12 23:55:00|29301.5|29277.5|29302.5|29278.5|29308|29284|29298.5|29274.5|0
1665619200000|2022-10-13 00:00:00|29294.5|29270.5|29303|29279|29304|29280|29273|29249|0
1665619500000|2022-10-13 00:05:00|29302|29278|29317.5|29293.5|29318|29294|29298.5|29274.5|0
1665619800000|2022-10-13 00:10:00|29315.5|29291.5|29309|29285|29317|29293|29306.5|29282.5|0
1665620100000|2022-10-13 00:15:00|29308.5|29284.5|29308|29284|29317|29293|29303|29279|0
1665620400000|2022-10-13 00:20:00|29308.5|29284.5|29314.5|29290.5|29319|29295|29307.5|29283.5|0
1665620700000|2022-10-13 00:25:00|29314|29290|29313.5|29289.5|29325.5|29301.5|29313.5|29289.5|0
1665621000000|2022-10-13 00:30:00|29313|29289|29315.5|29291.5|29322.5|29298.5|29312|29288|0
1665621300000|2022-10-13 00:35:00|29315|29291|29308|29284|29322|29298|29305.5|29281.5|0
1665621600000|2022-10-13 00:40:00|29307.5|29283.5|29305.5|29281.5|29313|29289|29304|29280|0
1665621900000|2022-10-13 00:45:00|29305|29281|29305|29281|29307|29283|29295|29271|0
1665622200000|2022-10-13 00:50:00|29304|29280|29327|29303|29327.5|29303.5|29303.5|29279.5|0
1665622500000|2022-10-13 00:55:00|29326.5|29302.5|29326|29302|29334.5|29310.5|29319.5|29295.5|0
1665622800000|2022-10-13 01:00:00|29326.5|29302.5|29327.5|29303.5|29336|29312|29325|29301|0
1665623100000|2022-10-13 01:05:00|29328|29304|29323|29299|29332|29308|29320.5|29296.5|0
1665623400000|2022-10-13 01:10:00|29322|29298|29323.5|29299.5|29330.5|29306.5|29319|29295|0
1665623700000|2022-10-13 01:15:00|29324|29300|29321|29297|29324.5|29300.5|29312|29288|0
1665624000000|2022-10-13 01:20:00|29320|29296|29293|29269|29326|29302|29290.5|29266.5|0
1665624300000|2022-10-13 01:25:00|29292|29268|29296.5|29272.5|29301|29277|29291|29267|0
1665624600000|2022-10-13 01:30:00|29296|29272|29291|29267|29305|29281|29287.5|29263.5|0
1665624900000|2022-10-13 01:35:00|29290.5|29266.5|29287|29263|29304|29280|29286|29262|0
1665625200000|2022-10-13 01:40:00|29286.5|29262.5|29294.5|29270.5|29295|29271|29281|29257|0
1665625500000|2022-10-13 01:45:00|29293.5|29269.5|29304.5|29280.5|29311|29287|29291|29267|0
1665625800000|2022-10-13 01:50:00|29306|29282|29301.5|29277.5|29318|29294|29300|29276|0
1665626100000|2022-10-13 01:55:00|29301|29277|29288|29264|29303.5|29279.5|29284.5|29260.5|0
1665626400000|2022-10-13 02:00:00|29287.5|29263.5|29281.5|29257.5|29291.5|29267.5|29278|29254|0
1665626700000|2022-10-13 02:05:00|29281|29257|29287|29263|29290|29266|29277|29253|0
1665627000000|2022-10-13 02:10:00|29286|29262|29258.5|29234.5|29286|29262|29250.5|29226.5|0
1665627300000|2022-10-13 02:15:00|29257|29233|29252|29228|29259|29235|29243.5|29219.5|0
1665627600000|2022-10-13 02:20:00|29251.5|29227.5|29257|29233|29258.5|29234.5|29243.5|29219.5|0
1665627900000|2022-10-13 02:25:00|29256.5|29232.5|29250.5|29226.5|29259|29235|29247|29223|0
1665628200000|2022-10-13 02:30:00|29250|29226|29262|29238|29265.5|29241.5|29248.5|29224.5|0
1665628500000|2022-10-13 02:35:00|29262.5|29238.5|29265.5|29241.5|29272|29248|29262|29238|0
1665628800000|2022-10-13 02:40:00|29265|29241|29271|29247|29273|29249|29263|29239|0
1665629100000|2022-10-13 02:45:00|29272|29248|29266.5|29242.5|29274.5|29250.5|29264.5|29240.5|0
1665629400000|2022-10-13 02:50:00|29266|29242|29277|29253|29283.5|29259.5|29264.5|29240.5|0
1665629700000|2022-10-13 02:55:00|29276.5|29252.5|29272|29248|29279|29255|29267|29243|0
1665630000000|2022-10-13 03:00:00|29273|29249|29272|29248|29280|29256|29271|29247|0
1665630300000|2022-10-13 03:05:00|29271.5|29247.5|29279|29255|29279|29255|29267|29243|0
1665630600000|2022-10-13 03:10:00|29279.5|29255.5|29283.5|29259.5|29283.5|29259.5|29272.5|29248.5|0
1665630900000|2022-10-13 03:15:00|29284|29260|29277.5|29253.5|29284|29260|29274|29250|0
1665631200000|2022-10-13 03:20:00|29278|29254|29266|29242|29279|29255|29266|29242|0
1665631500000|2022-10-13 03:25:00|29266.5|29242.5|29277|29253|29277.5|29253.5|29265.5|29241.5|0
1665631800000|2022-10-13 03:30:00|29277.5|29253.5|29275.5|29251.5|29278|29254|29272.5|29248.5|0
1665632100000|2022-10-13 03:35:00|29276|29252|29278|29254|29280|29256|29275|29251|0
1665632400000|2022-10-13 03:40:00|29277.5|29253.5|29276.5|29252.5|29278|29254|29273|29249|0
1665632700000|2022-10-13 03:45:00|29277|29253|29272|29248|29277.5|29253.5|29270|29246|0
1665633000000|2022-10-13 03:50:00|29272.5|29248.5|29271|29247|29275|29251|29269.5|29245.5|0
1665633300000|2022-10-13 03:55:00|29272|29248|29265|29241|29272.5|29248.5|29265|29241|0
1665633600000|2022-10-13 04:00:00|29265.5|29241.5|29265|29241|29271|29247|29263.5|29239.5|0
1665633900000|2022-10-13 04:05:00|29265.5|29241.5|29261|29237|29265.5|29241.5|29254.5|29230.5|0
1665634200000|2022-10-13 04:10:00|29261.5|29237.5|29266|29242|29267.5|29243.5|29258|29234|0
1665634500000|2022-10-13 04:15:00|29266.5|29242.5|29272|29248|29274|29250|29266.5|29242.5|0
1665634800000|2022-10-13 04:20:00|29272.5|29248.5|29265.5|29241.5|29272.5|29248.5|29263|29239|0
1665635100000|2022-10-13 04:25:00|29266|29242|29261.5|29237.5|29266|29242|29258|29234|0
1665635400000|2022-10-13 04:30:00|29261|29237|29265.5|29241.5|29269.5|29245.5|29258.5|29234.5|0
1665635700000|2022-10-13 04:35:00|29265|29241|29258|29234|29266|29242|29256|29232|0
1665636000000|2022-10-13 04:40:00|29257.5|29233.5|29254|29230|29260|29236|29253|29229|0
1665636300000|2022-10-13 04:45:00|29254.5|29230.5|29254.5|29230.5|29256.5|29232.5|29249.5|29225.5|0
1665636600000|2022-10-13 04:50:00|29255|29231|29252.5|29228.5|29257.5|29233.5|29252.5|29228.5|0
1665636900000|2022-10-13 04:55:00|29253|29229|29254|29230|29257.5|29233.5|29252|29228|0
1665637200000|2022-10-13 05:00:00|29253.5|29229.5|29238|29214|29254|29230|29238|29214|0
1665637500000|2022-10-13 05:05:00|29238.5|29214.5|29245|29221|29246|29222|29235.5|29211.5|0
1665637800000|2022-10-13 05:10:00|29244.5|29220.5|29256.5|29232.5|29258|29234|29241|29217|0
1665638100000|2022-10-13 05:15:00|29257|29233|29243|29219|29258|29234|29243|29219|0
1665638400000|2022-10-13 05:20:00|29243.5|29219.5|29244|29220|29247.5|29223.5|29232.5|29208.5|0
1665638700000|2022-10-13 05:25:00|29244.5|29220.5|29256|29232|29257.5|29233.5|29241|29217|0
1665639000000|2022-10-13 05:30:00|29255.5|29231.5|29268|29244|29270|29246|29252|29228|0
1665639300000|2022-10-13 05:35:00|29267.5|29243.5|29270|29246|29273|29249|29265.5|29241.5|0
1665639600000|2022-10-13 05:40:00|29269.5|29245.5|29279|29255|29296|29272|29268.5|29244.5|0
1665639900000|2022-10-13 05:45:00|29278.5|29254.5|29263.5|29239.5|29278.5|29254.5|29261.5|29237.5|0
1665640200000|2022-10-13 05:50:00|29263|29239|29260|29236|29268|29244|29257.5|29233.5|0
1665640500000|2022-10-13 05:55:00|29261|29237|29232.5|29208.5|29261|29237|29225|29201|0
1665640800000|2022-10-13 06:00:00|29230|29206|29246.5|29222.5|29257.5|29233.5|29215|29191|0
1665641100000|2022-10-13 06:05:00|29248.5|29224.5|29245.5|29221.5|29254.5|29230.5|29239|29215|0
1665641400000|2022-10-13 06:10:00|29245|29221|29225.5|29201.5|29254|29230|29213|29189|0
1665641700000|2022-10-13 06:15:00|29223|29199|29233|29209|29244|29220|29211.5|29187.5|0
1665642000000|2022-10-13 06:20:00|29229|29205|29227.5|29203.5|29243.5|29219.5|29222.5|29198.5|0
1665642300000|2022-10-13 06:25:00|29227|29203|29219.5|29195.5|29230|29206|29213.5|29189.5|0
1665642600000|2022-10-13 06:30:00|29219|29195|29232|29208|29239|29215|29211|29187|0
1665642900000|2022-10-13 06:35:00|29231.5|29207.5|29217|29193|29233|29209|29213|29189|0
1665643200000|2022-10-13 06:40:00|29216.5|29192.5|29220.5|29196.5|29229.5|29205.5|29216.5|29192.5|0
1665643500000|2022-10-13 06:45:00|29219|29195|29234|29210|29237|29213|29218|29194|0
1665643800000|2022-10-13 06:50:00|29233.5|29209.5|29248|29224|29250|29226|29232.5|29208.5|0
1665644100000|2022-10-13 06:55:00|29246.5|29222.5|29231.5|29207.5|29249.5|29225.5|29228|29204|0
1665644400000|2022-10-13 07:00:00|29227|29203|29199.5|29175.5|29227|29203|29188.5|29164.5|0
1665644700000|2022-10-13 07:05:00|29196|29172|29205|29181|29215.5|29191.5|29179.5|29155.5|0
1665645000000|2022-10-13 07:10:00|29200.5|29176.5|29244.5|29220.5|29246|29222|29197|29173|0
1665645300000|2022-10-13 07:15:00|29246.5|29222.5|29273.5|29249.5|29283|29259|29244|29220|0
1665645600000|2022-10-13 07:20:00|29272.5|29248.5|29273|29249|29282.5|29258.5|29256.5|29232.5|0
1665645900000|2022-10-13 07:25:00|29271.5|29247.5|29296.5|29272.5|29299.5|29275.5|29267.5|29243.5|0
1665646200000|2022-10-13 07:30:00|29297|29273|29267.5|29243.5|29297|29273|29250.5|29226.5|0
1665646500000|2022-10-13 07:35:00|29268.5|29244.5|29269|29245|29273|29249|29252.5|29228.5|0
1665646800000|2022-10-13 07:40:00|29269.5|29245.5|29296.5|29272.5|29313|29289|29268|29244|0
1665647100000|2022-10-13 07:45:00|29296|29272|29286.5|29262.5|29304.5|29280.5|29282.5|29258.5|0
1665647400000|2022-10-13 07:50:00|29286|29262|29294.5|29270.5|29299.5|29275.5|29280.5|29256.5|0
1665647700000|2022-10-13 07:55:00|29293.5|29269.5|29286.5|29262.5|29303.5|29279.5|29283.5|29259.5|0
1665648000000|2022-10-13 08:00:00|29289.5|29265.5|29282.5|29258.5|29294|29270|29272|29248|0
1665648300000|2022-10-13 08:05:00|29284.5|29260.5|29270.5|29246.5|29290|29266|29267.5|29243.5|0
1665648600000|2022-10-13 08:10:00|29271|29247|29271|29247|29278|29254|29263.5|29239.5|0
1665648900000|2022-10-13 08:15:00|29270.5|29246.5|29272.5|29248.5|29282.5|29258.5|29264|29240|0
1665649200000|2022-10-13 08:20:00|29273|29249|29270|29246|29276.5|29252.5|29261|29237|0
1665649500000|2022-10-13 08:25:00|29270.5|29246.5|29293|29269|29295.5|29271.5|29260.5|29236.5|0
1665649800000|2022-10-13 08:30:00|29294.5|29270.5|29309|29285|29320|29296|29287.5|29263.5|0
1665650100000|2022-10-13 08:35:00|29310.5|29286.5|29325|29301|29325|29301|29303|29279|0
1665650400000|2022-10-13 08:40:00|29325.5|29301.5|29329.5|29305.5|29336|29312|29325.5|29301.5|0
1665650700000|2022-10-13 08:45:00|29330.5|29306.5|29336.5|29312.5|29337|29313|29321|29297|0
1665651000000|2022-10-13 08:50:00|29337|29313|29350.5|29326.5|29352|29328|29337|29313|0
1665651300000|2022-10-13 08:55:00|29350|29326|29351.5|29327.5|29360|29336|29347.5|29323.5|0
1665651600000|2022-10-13 09:00:00|29348.5|29324.5|29362|29338|29364|29340|29347|29323|0
1665651900000|2022-10-13 09:05:00|29363|29339|29369|29345|29376.5|29352.5|29357|29333|0
1665652200000|2022-10-13 09:10:00|29372|29348|29395.5|29371.5|29399|29375|29362|29338|0
1665652500000|2022-10-13 09:15:00|29398|29374|29392.5|29368.5|29402.5|29378.5|29385|29361|0
1665652800000|2022-10-13 09:20:00|29393.5|29369.5|29383.5|29359.5|29405|29381|29375.5|29351.5|0
1665653100000|2022-10-13 09:25:00|29384|29360|29381.5|29357.5|29391|29367|29377|29353|0
1665653400000|2022-10-13 09:30:00|29379.5|29355.5|29392|29368|29400|29376|29379.5|29355.5|0
1665653700000|2022-10-13 09:35:00|29391.5|29367.5|29380.5|29356.5|29391.5|29367.5|29368|29344|0
1665654000000|2022-10-13 09:40:00|29380|29356|29372|29348|29385.5|29361.5|29372|29348|0
1665654300000|2022-10-13 09:45:00|29370|29346|29371.5|29347.5|29386.5|29362.5|29367|29343|0
1665654600000|2022-10-13 09:50:00|29371|29347|29363.5|29339.5|29375|29351|29362.5|29338.5|0
1665654900000|2022-10-13 09:55:00|29364|29340|29358.5|29334.5|29366|29342|29349|29325|0
1665655200000|2022-10-13 10:00:00|29359|29335|29358.5|29334.5|29366.5|29342.5|29354|29330|0
1665655500000|2022-10-13 10:05:00|29357.5|29333.5|29342|29318|29358|29334|29340|29316|0
1665655800000|2022-10-13 10:10:00|29341|29317|29350.5|29326.5|29352.5|29328.5|29338|29314|0
1665656100000|2022-10-13 10:15:00|29350|29326|29348.5|29324.5|29354|29330|29341.5|29317.5|0
1665656400000|2022-10-13 10:20:00|29348|29324|29354.5|29330.5|29361.5|29337.5|29344.5|29320.5|0
1665656700000|2022-10-13 10:25:00|29360|29336|29356.5|29332.5|29367|29343|29356|29332|0
1665657000000|2022-10-13 10:30:00|29357|29333|29358.5|29334.5|29363|29339|29350.5|29326.5|0
1665657300000|2022-10-13 10:35:00|29358|29334|29363|29339|29364|29340|29356|29332|0
1665657600000|2022-10-13 10:40:00|29363.5|29339.5|29380.5|29356.5|29386|29362|29363.5|29339.5|0
1665657900000|2022-10-13 10:45:00|29382|29358|29387|29363|29391.5|29367.5|29369|29345|0
1665658200000|2022-10-13 10:50:00|29385.5|29361.5|29369.5|29345.5|29386.5|29362.5|29369|29345|0
1665658500000|2022-10-13 10:55:00|29368.5|29344.5|29372|29348|29378.5|29354.5|29368.5|29344.5|0
1665658800000|2022-10-13 11:00:00|29373|29349|29384|29360|29385.5|29361.5|29365.5|29341.5|0
1665659100000|2022-10-13 11:05:00|29383.5|29359.5|29388.5|29364.5|29400.5|29376.5|29383.5|29359.5|0
1665659400000|2022-10-13 11:10:00|29387.5|29363.5|29409|29385|29410|29386|29387|29363|0
1665659700000|2022-10-13 11:15:00|29408.5|29384.5|29414.5|29390.5|29424|29400|29401|29377|0
1665660000000|2022-10-13 11:20:00|29415.5|29391.5|29401|29377|29418|29394|29397|29373|0
1665660300000|2022-10-13 11:25:00|29400|29376|29423|29399|29432|29408|29399|29375|0
1665660600000|2022-10-13 11:30:00|29424|29400|29446|29422|29472|29448|29415.5|29391.5|0
1665660900000|2022-10-13 11:35:00|29443.5|29419.5|29554.5|29530.5|29574.5|29550.5|29442.5|29418.5|0
1665661200000|2022-10-13 11:40:00|29552.5|29528.5|29525|29501|29582|29558|29519.5|29495.5|0
1665661500000|2022-10-13 11:45:00|29527|29503|29517.5|29493.5|29534.5|29510.5|29497|29473|0
1665661800000|2022-10-13 11:50:00|29517|29493|29519|29495|29523|29499|29503|29479|0
1665662100000|2022-10-13 11:55:00|29519.5|29495.5|29505.5|29481.5|29529.5|29505.5|29499.5|29475.5|0
1665662400000|2022-10-13 12:00:00|29507.5|29483.5|29544|29520|29544.5|29520.5|29504.5|29480.5|0
1665662700000|2022-10-13 12:05:00|29536|29512|29518|29494|29554.5|29530.5|29513|29489|0
1665663000000|2022-10-13 12:10:00|29516.5|29492.5|29505|29481|29521|29497|29498.5|29474.5|0
1665663300000|2022-10-13 12:15:00|29502.5|29478.5|29527.5|29503.5|29533|29509|29500|29476|0
1665663600000|2022-10-13 12:20:00|29523|29499|29519.5|29495.5|29530.5|29506.5|29505|29481|0
1665663900000|2022-10-13 12:25:00|29518.5|29494.5|29494.5|29470.5|29614.5|29590.5|29494.5|29470.5|0
1665664200000|2022-10-13 12:30:00|29483|29459|28845.5|28821.5|29483|29459|28763|28739|0
1665664500000|2022-10-13 12:35:00|28840|28816|28805.5|28781.5|28844|28820|28793|28769|0
1665664800000|2022-10-13 12:40:00|28807.5|28783.5|28747.5|28723.5|28827.5|28803.5|28739|28715|0
1665665100000|2022-10-13 12:45:00|28746|28722|28711|28687|28747.5|28723.5|28692.5|28668.5|0
1665665400000|2022-10-13 12:50:00|28709.5|28685.5|28734.5|28710.5|28762|28738|28693.5|28669.5|0
1665665700000|2022-10-13 12:55:00|28737|28713|28778.5|28754.5|28778.5|28754.5|28724.5|28700.5|0
1665666000000|2022-10-13 13:00:00|28775.5|28751.5|28750|28726|28803|28779|28739|28715|0
1665666300000|2022-10-13 13:05:00|28749|28725|28739|28715|28751.5|28727.5|28718.5|28694.5|0
1665666600000|2022-10-13 13:10:00|28738|28714|28717.5|28693.5|28756|28732|28702.5|28678.5|0
1665666900000|2022-10-13 13:15:00|28715.5|28691.5|28647.5|28623.5|28716.5|28692.5|28641|28617|0
1665667200000|2022-10-13 13:20:00|28645|28621|28679.5|28655.5|28720|28696|28645|28621|0
1665667500000|2022-10-13 13:25:00|28680.5|28656.5|28714|28690|28714|28690|28675.5|28651.5|0
1665667800000|2022-10-13 13:30:00|28711|28687|28800|28776|28800|28776|28659|28635|0
1665668100000|2022-10-13 13:35:00|28797|28773|28721.5|28697.5|28799|28775|28676|28652|0
1665668400000|2022-10-13 13:40:00|28715|28691|28708|28684|28783|28759|28690.5|28666.5|0
1665668700000|2022-10-13 13:45:00|28707|28683|28845|28821|28846|28822|28691.5|28667.5|0
1665669000000|2022-10-13 13:50:00|28837|28813|28948|28924|28984.5|28960.5|28826|28802|0
1665669300000|2022-10-13 13:55:00|28944|28920|28952|28928|28970.5|28946.5|28895|28871|0
1665669600000|2022-10-13 14:00:00|28950|28926|28998.5|28974.5|28998.5|28974.5|28906|28882|0
1665669900000|2022-10-13 14:05:00|29001|28977|29025|29001|29077|29053|28972.5|28948.5|0
1665670200000|2022-10-13 14:10:00|29021|28997|29062.5|29038.5|29063|29039|28972|28948|0
1665670500000|2022-10-13 14:15:00|29059|29035|29022|28998|29095|29071|29018|28994|0
1665670800000|2022-10-13 14:20:00|29025.5|29001.5|29020|28996|29053|29029|28996|28972|0
1665671100000|2022-10-13 14:25:00|29023|28999|28979|28955|29035|29011|28952|28928|0
1665671400000|2022-10-13 14:30:00|28976|28952|29003|28979|29071|29047|28959|28935|0
1665671700000|2022-10-13 14:35:00|29002|28978|29065|29041|29065.5|29041.5|28971|28947|0
1665672000000|2022-10-13 14:40:00|29060|29036|29073|29049|29109|29085|29040.5|29016.5|0
1665672300000|2022-10-13 14:45:00|29074|29050|29143|29119|29162|29138|29064|29040|0
1665672600000|2022-10-13 14:50:00|29144.5|29120.5|29132|29108|29151|29127|29082|29058|0
1665672900000|2022-10-13 14:55:00|29131.5|29107.5|29119|29095|29187|29163|29118.5|29094.5|0
1665673200000|2022-10-13 15:00:00|29116|29092|29172.5|29148.5|29176|29152|29103|29079|0
1665673500000|2022-10-13 15:05:00|29175|29151|29322|29298|29342|29318|29166|29142|0
1665673800000|2022-10-13 15:10:00|29317|29293|29316.5|29292.5|29317|29293|29280|29256|0
1665674100000|2022-10-13 15:15:00|29327.5|29303.5|29474|29450|29562|29538|29293.5|29269.5|0
1665674400000|2022-10-13 15:20:00|29475.5|29451.5|29565|29541|29741|29717|29475.5|29451.5|0
1665674700000|2022-10-13 15:25:00|29561.5|29537.5|29588|29564|29594|29570|29506|29482|0
1665675000000|2022-10-13 15:30:00|29589.5|29565.5|29610.5|29586.5|29629|29605|29562.5|29538.5|0
1665675300000|2022-10-13 15:35:00|29610|29586|29833|29809|29906|29882|29610|29586|0
1665675600000|2022-10-13 15:40:00|29837.5|29813.5|29770.5|29746.5|29943|29919|29764.5|29740.5|0
1665675900000|2022-10-13 15:45:00|29773|29749|29719|29695|29792|29768|29702.5|29678.5|0
1665676200000|2022-10-13 15:50:00|29717|29693|29769|29745|29793|29769|29672.5|29648.5|0
1665676500000|2022-10-13 15:55:00|29771|29747|29774|29750|29790.5|29766.5|29716|29692|0
1665676800000|2022-10-13 16:00:00|29780|29756|29851|29827|29858|29834|29773|29749|0
1665677100000|2022-10-13 16:05:00|29855|29831|29800|29776|29863|29839|29785|29761|0
1665677400000|2022-10-13 16:10:00|29803.5|29779.5|29755.5|29731.5|29820|29796|29723|29699|0
1665677700000|2022-10-13 16:15:00|29758|29734|29719|29695|29784|29760|29712|29688|0
1665678000000|2022-10-13 16:20:00|29719.5|29695.5|29753|29729|29787|29763|29698.5|29674.5|0
1665678300000|2022-10-13 16:25:00|29756|29732|29744.5|29720.5|29779|29755|29709.5|29685.5|0
1665678600000|2022-10-13 16:30:00|29743|29719|29774|29750|29792|29768|29727|29703|0
1665678900000|2022-10-13 16:35:00|29780.5|29756.5|29774|29750|29800|29776|29745.5|29721.5|0
1665679200000|2022-10-13 16:40:00|29769.5|29745.5|29871|29847|29880|29856|29769.5|29745.5|0
1665679500000|2022-10-13 16:45:00|29871.5|29847.5|29903|29879|29903|29879|29837|29813|0
1665679800000|2022-10-13 16:50:00|29901|29877|29861|29837|29919|29895|29854.5|29830.5|0
1665680100000|2022-10-13 16:55:00|29861.5|29837.5|29866.5|29842.5|29884.5|29860.5|29838|29814|0
1665680400000|2022-10-13 17:00:00|29867|29843|29898.5|29874.5|29914|29890|29852|29828|0
1665680700000|2022-10-13 17:05:00|29902.5|29878.5|29873|29849|29912.5|29888.5|29868.5|29844.5|0
1665681000000|2022-10-13 17:10:00|29871|29847|29883.5|29859.5|29898|29874|29858|29834|0
1665681300000|2022-10-13 17:15:00|29882.5|29858.5|29914.5|29890.5|29925.5|29901.5|29880|29856|0
1665681600000|2022-10-13 17:20:00|29913.5|29889.5|29977|29953|29980|29956|29913.5|29889.5|0
1665681900000|2022-10-13 17:25:00|29974|29950|30021|29997|30049|30025|29968.5|29944.5|0
1665682200000|2022-10-13 17:30:00|30029|30005|30079|30055|30095.5|30071.5|30029|30005|0
1665682500000|2022-10-13 17:35:00|30081.5|30057.5|30048|30024|30084|30060|30025|30001|0
1665682800000|2022-10-13 17:40:00|30052.5|30028.5|30011|29987|30058|30034|29999.5|29975.5|0
1665683100000|2022-10-13 17:45:00|30015.5|29991.5|30039|30015|30041.5|30017.5|29997.5|29973.5|0
1665683400000|2022-10-13 17:50:00|30039.5|30015.5|30040|30016|30059.5|30035.5|30019.5|29995.5|0
1665683700000|2022-10-13 17:55:00|30038|30014|30044.5|30020.5|30049|30025|30015.5|29991.5|0
1665684000000|2022-10-13 18:00:00|30040|30016|30034|30010|30040|30016|30004.5|29980.5|0
1665684300000|2022-10-13 18:05:00|30033|30009|30012.9|29988.9|30057|30033|30000|29976|0
1665684600000|2022-10-13 18:10:00|30015.9|29991.9|30023.9|29999.9|30037.4|30013.4|29980.9|29956.9|0
1665684900000|2022-10-13 18:15:00|30024.4|30000.4|30030.4|30006.4|30047.9|30023.9|30018.4|29994.4|0
1665685200000|2022-10-13 18:20:00|30033.4|30009.4|30015.9|29991.9|30039.4|30015.4|30001.4|29977.4|0
1665685500000|2022-10-13 18:25:00|30014.4|29990.4|29945|29921|30014.9|29990.9|29934.9|29910.9|0
1665685800000|2022-10-13 18:30:00|29946.5|29922.5|29982|29958|29982.5|29958.5|29946.5|29922.5|0
1665686100000|2022-10-13 18:35:00|29980|29956|30039|30015|30047.5|30023.5|29973.5|29949.5|0
1665686400000|2022-10-13 18:40:00|30038|30014|30060.5|30036.5|30063|30039|30012.5|29988.5|0
1665686700000|2022-10-13 18:45:00|30063|30039|30084.5|30060.5|30110|30086|30052|30028|0
1665687000000|2022-10-13 18:50:00|30077|30053|30123.5|30099.5|30138|30114|30074|30050|0
1665687300000|2022-10-13 18:55:00|30123|30099|30145.5|30121.5|30170.5|30146.5|30120|30096|0
1665687600000|2022-10-13 19:00:00|30147|30123|30116|30092|30147|30123|30104.5|30080.5|0
1665687900000|2022-10-13 19:05:00|30122.5|30098.5|30176.5|30152.5|30176.5|30152.5|30116|30092|0
1665688200000|2022-10-13 19:10:00|30176|30152|30125|30101|30180.5|30156.5|30125|30101|0
1665688500000|2022-10-13 19:15:00|30128|30104|30143|30119|30168.5|30144.5|30122.5|30098.5|0
1665688800000|2022-10-13 19:20:00|30141|30117|30113|30089|30144|30120|30102|30078|0
1665689100000|2022-10-13 19:25:00|30113.5|30089.5|30077|30053|30123.5|30099.5|30070.5|30046.5|0
1665689400000|2022-10-13 19:30:00|30070.5|30046.5|30040|30016|30118|30094|30014.5|29990.5|0
1665689700000|2022-10-13 19:35:00|30037|30013|30053|30029|30057|30033|30009|29985|0
1665690000000|2022-10-13 19:40:00|30049|30025|30071|30047|30082|30058|30017.5|29993.5|0
1665690300000|2022-10-13 19:45:00|30068|30044|30082.5|30058.5|30113|30089|30050|30026|0
1665690600000|2022-10-13 19:50:00|30079.5|30055.5|30116|30092|30145.5|30121.5|30044.5|30020.5|0
1665690900000|2022-10-13 19:55:00|30120|30096|30067|30043|30120|30096|30050|30026|0
1665691200000|2022-10-13 20:00:00|30053.5|30029.5|30077|30053|30096|30072|30052|30028|0
1665691500000|2022-10-13 20:05:00|30080|30056|30069.5|30045.5|30094|30070|30068|30044|0
1665691800000|2022-10-13 20:10:00|30068|30044|30037|30013|30072|30048|30037|30013|0
1665692100000|2022-10-13 20:15:00|30039|30015|30066.5|30042.5|30066.5|30042.5|30037|30013|0
1665692400000|2022-10-13 20:20:00|30067|30043|30052|30028|30068|30044|30051|30027|0
1665692700000|2022-10-13 20:25:00|30051.5|30027.5|30064|30040|30064.5|30040.5|30051.5|30027.5|0
1665693000000|2022-10-13 20:30:00|30059.5|30035.5|30067|30043|30073|30049|30058.5|30034.5|0
1665693300000|2022-10-13 20:35:00|30066.5|30042.5|30065|30041|30070|30046|30060|30036|0
1665693600000|2022-10-13 20:40:00|30064.5|30040.5|30062.5|30038.5|30069|30045|30059|30035|0
1665693900000|2022-10-13 20:45:00|30062|30038|30060.5|30036.5|30062.5|30038.5|30056.5|30032.5|0
1665694200000|2022-10-13 20:50:00|30060|30036|30064|30040|30068.5|30044.5|30058.5|30034.5|0
1665694500000|2022-10-13 20:55:00|30062.5|30038.5|30057|30033|30064.5|30040.5|30050.5|30026.5|0
1665694800000|2022-10-13 21:00:00|30057.6|30033.6|30049.6|30025.6|30058.5|30034.5|30046.7|30022.7|0
1665695100000|2022-10-13 21:05:00|30049.5|30025.5|30046.5|30022.5|30049.5|30025.5|30046.3|30022.3|0
1665695400000|2022-10-13 21:10:00|30046.4|30022.4|30049.4|30025.4|30049.4|30025.4|30044.2|30020.2|0
1665695700000|2022-10-13 21:15:00|30046.7|30022.7|30049|30025|30049.4|30025.4|30046.6|30022.6|0
1665696000000|2022-10-13 21:20:00|30051.7|30027.7|30050.3|30026.3|30051.7|30027.7|30044.9|30020.9|0
1665696300000|2022-10-13 21:25:00|30050.4|30026.4|30048.4|30024.4|30053.7|30029.7|30047.7|30023.7|0
1665696600000|2022-10-13 21:30:00|30048.6|30024.6|30047.7|30023.7|30048.6|30024.6|30046.4|30022.4|0
1665696900000|2022-10-13 21:35:00|30048.2|30024.2|30047.4|30023.4|30052.9|30028.9|30047.4|30023.4|0
1665697200000|2022-10-13 21:40:00|30047|30023|30052.5|30028.5|30052.6|30028.6|30047|30023|0
1665697500000|2022-10-13 21:45:00|30052.6|30028.6|30051.6|30027.6|30053.4|30029.4|30050.6|30026.6|0
1665697800000|2022-10-13 21:50:00|30051|30027|30061.8|30037.8|30065.9|30041.9|30050.5|30026.5|0
1665698100000|2022-10-13 21:55:00|30062.6|30038.6|30060.3|30036.3|30064.9|30040.9|30059.2|30035.2|0
1665698400000|2022-10-13 22:00:00|30058|30034|30066.5|30042.5|30085.5|30061.5|30055|30031|0
1665698700000|2022-10-13 22:05:00|30068.5|30044.5|30071.5|30047.5|30076.5|30052.5|30058.5|30034.5|0
1665699000000|2022-10-13 22:10:00|30072|30048|30070.5|30046.5|30077.5|30053.5|30060.5|30036.5|0
1665699300000|2022-10-13 22:15:00|30071|30047|30086.5|30062.5|30093|30069|30070.5|30046.5|0
1665699600000|2022-10-13 22:20:00|30087|30063|30054|30030|30091|30067|30050.5|30026.5|0
1665699900000|2022-10-13 22:25:00|30055|30031|30050.5|30026.5|30055|30031|30045|30021|0
1665700200000|2022-10-13 22:30:00|30050|30026|30065|30041|30066|30042|30049.5|30025.5|0
1665700500000|2022-10-13 22:35:00|30065.5|30041.5|30064.5|30040.5|30068.5|30044.5|30061|30037|0
1665700800000|2022-10-13 22:40:00|30065|30041|30078.5|30054.5|30079.5|30055.5|30062|30038|0
1665701100000|2022-10-13 22:45:00|30079|30055|30088.5|30064.5|30098.5|30074.5|30069.5|30045.5|0
1665701400000|2022-10-13 22:50:00|30089|30065|30081|30057|30094.5|30070.5|30077.5|30053.5|0
1665701700000|2022-10-13 22:55:00|30081.5|30057.5|30078.5|30054.5|30093|30069|30076|30052|0
1665702000000|2022-10-13 23:00:00|30079|30055|30066.5|30042.5|30081.5|30057.5|30066|30042|0
1665702300000|2022-10-13 23:05:00|30067|30043|30068|30044|30074.5|30050.5|30064|30040|0
1665702600000|2022-10-13 23:10:00|30069|30045|30079|30055|30080|30056|30067.5|30043.5|0
1665702900000|2022-10-13 23:15:00|30077.5|30053.5|30082.5|30058.5|30087.5|30063.5|30075|30051|0
1665703200000|2022-10-13 23:20:00|30083|30059|30074|30050|30086|30062|30070|30046|0
1665703500000|2022-10-13 23:25:00|30074.5|30050.5|30078|30054|30084.5|30060.5|30074.5|30050.5|0
1665703800000|2022-10-13 23:30:00|30078.5|30054.5|30075|30051|30088|30064|30071.5|30047.5|0
1665704100000|2022-10-13 23:35:00|30075.5|30051.5|30062|30038|30079|30055|30061.5|30037.5|0
1665704400000|2022-10-13 23:40:00|30059|30035|30058|30034|30063|30039|30053|30029|0
1665704700000|2022-10-13 23:45:00|30058.5|30034.5|30079|30055|30081|30057|30058.5|30034.5|0
1665705000000|2022-10-13 23:50:00|30080|30056|30074.5|30050.5|30086.5|30062.5|30070|30046|0
1665705300000|2022-10-13 23:55:00|30074|30050|30062|30038|30081|30057|30062|30038|0
1665705600000|2022-10-14 00:00:00|30046|30022|30052|30028|30058.5|30034.5|30037|30013|0
1665705900000|2022-10-14 00:05:00|30052.5|30028.5|30031.5|30007.5|30069.5|30045.5|30029|30005|0
1665706200000|2022-10-14 00:10:00|30033|30009|30014.5|29990.5|30033|30009|30005.5|29981.5|0
1665706500000|2022-10-14 00:15:00|30015|29991|30012|29988|30022|29998|29998.5|29974.5|0
1665706800000|2022-10-14 00:20:00|30014|29990|30024|30000|30025|30001|30010|29986|0
1665707100000|2022-10-14 00:25:00|30023.5|29999.5|30058.5|30034.5|30058.5|30034.5|30023.5|29999.5|0
1665707400000|2022-10-14 00:30:00|30056|30032|30060.5|30036.5|30063|30039|30047|30023|0
1665707700000|2022-10-14 00:35:00|30061|30037|30064.5|30040.5|30068.5|30044.5|30056|30032|0
1665708000000|2022-10-14 00:40:00|30065|30041|30053.5|30029.5|30080.5|30056.5|30045.5|30021.5|0
1665708300000|2022-10-14 00:45:00|30054|30030|30064.5|30040.5|30067|30043|30046|30022|0
1665708600000|2022-10-14 00:50:00|30065|30041|30059|30035|30072|30048|30053|30029|0
1665708900000|2022-10-14 00:55:00|30059.5|30035.5|30062|30038|30072|30048|30049|30025|0
1665709200000|2022-10-14 01:00:00|30059.5|30035.5|30075.5|30051.5|30078|30054|30059.5|30035.5|0
1665709500000|2022-10-14 01:05:00|30075|30051|30063|30039|30078.5|30054.5|30056|30032|0
1665709800000|2022-10-14 01:10:00|30061|30037|30054.5|30030.5|30065.5|30041.5|30050|30026|0
1665710100000|2022-10-14 01:15:00|30055.5|30031.5|30063.5|30039.5|30068|30044|30053.5|30029.5|0
1665710400000|2022-10-14 01:20:00|30064|30040|30063|30039|30085.5|30061.5|30061.5|30037.5|0
1665710700000|2022-10-14 01:25:00|30063.5|30039.5|30059|30035|30068.5|30044.5|30046|30022|0
1665711000000|2022-10-14 01:30:00|30059.5|30035.5|30109.5|30085.5|30115.5|30091.5|30059.5|30035.5|0
1665711300000|2022-10-14 01:35:00|30107.5|30083.5|30131.5|30107.5|30137.5|30113.5|30100|30076|0
1665711600000|2022-10-14 01:40:00|30130.5|30106.5|30196|30172|30198.5|30174.5|30125|30101|0
1665711900000|2022-10-14 01:45:00|30195|30171|30223|30199|30230.5|30206.5|30189|30165|0
1665712200000|2022-10-14 01:50:00|30221.5|30197.5|30223.5|30199.5|30228|30204|30203|30179|0
1665712500000|2022-10-14 01:55:00|30225.5|30201.5|30219.5|30195.5|30231.5|30207.5|30211|30187|0
1665712800000|2022-10-14 02:00:00|30216|30192|30217|30193|30222.5|30198.5|30206|30182|0
1665713100000|2022-10-14 02:05:00|30214|30190|30214.5|30190.5|30229|30205|30213|30189|0
1665713400000|2022-10-14 02:10:00|30213.5|30189.5|30209|30185|30219.5|30195.5|30198|30174|0
1665713700000|2022-10-14 02:15:00|30208.5|30184.5|30209.5|30185.5|30218.5|30194.5|30199.5|30175.5|0
1665714000000|2022-10-14 02:20:00|30213|30189|30215|30191|30219.5|30195.5|30199|30175|0
1665714300000|2022-10-14 02:25:00|30214.5|30190.5|30214|30190|30217|30193|30208|30184|0
1665714600000|2022-10-14 02:30:00|30214.5|30190.5|30235|30211|30235|30211|30212|30188|0
1665714900000|2022-10-14 02:35:00|30236|30212|30249|30225|30272|30248|30230|30206|0
1665715200000|2022-10-14 02:40:00|30248|30224|30236|30212|30256|30232|30232|30208|0
1665715500000|2022-10-14 02:45:00|30237|30213|30214|30190|30237|30213|30211|30187|0
1665715800000|2022-10-14 02:50:00|30213.5|30189.5|30204.5|30180.5|30213.5|30189.5|30196|30172|0
1665716100000|2022-10-14 02:55:00|30203|30179|30215|30191|30217.5|30193.5|30202|30178|0
1665716400000|2022-10-14 03:00:00|30218|30194|30219|30195|30228.5|30204.5|30215|30191|0
1665716700000|2022-10-14 03:05:00|30218.5|30194.5|30211.5|30187.5|30225.5|30201.5|30210|30186|0
1665717000000|2022-10-14 03:10:00|30212|30188|30225|30201|30227.5|30203.5|30210.5|30186.5|0
1665717300000|2022-10-14 03:15:00|30224.5|30200.5|30212.5|30188.5|30228|30204|30208.5|30184.5|0
1665717600000|2022-10-14 03:20:00|30212|30188|30219|30195|30221|30197|30212|30188|0
1665717900000|2022-10-14 03:25:00|30219.5|30195.5|30233|30209|30234|30210|30216|30192|0
1665718200000|2022-10-14 03:30:00|30231|30207|30255|30231|30255.5|30231.5|30228|30204|0
1665718500000|2022-10-14 03:35:00|30254|30230|30250|30226|30256|30232|30241.5|30217.5|0
1665718800000|2022-10-14 03:40:00|30250.5|30226.5|30266|30242|30267.5|30243.5|30247.5|30223.5|0
1665719100000|2022-10-14 03:45:00|30265.5|30241.5|30276|30252|30299.5|30275.5|30265|30241|0
1665719400000|2022-10-14 03:50:00|30277|30253|30261|30237|30282|30258|30261|30237|0
1665719700000|2022-10-14 03:55:00|30261.5|30237.5|30264|30240|30266.5|30242.5|30253|30229|0
1665720000000|2022-10-14 04:00:00|30266|30242|30258.5|30234.5|30267|30243|30253|30229|0
1665720300000|2022-10-14 04:05:00|30259|30235|30257|30233|30263.5|30239.5|30254|30230|0
1665720600000|2022-10-14 04:10:00|30256.5|30232.5|30267.5|30243.5|30272|30248|30253.5|30229.5|0
1665720900000|2022-10-14 04:15:00|30267|30243|30250|30226|30271.5|30247.5|30250|30226|0
1665721200000|2022-10-14 04:20:00|30250.5|30226.5|30257.5|30233.5|30258|30234|30248|30224|0
1665721500000|2022-10-14 04:25:00|30257|30233|30247.5|30223.5|30259|30235|30244.5|30220.5|0
1665721800000|2022-10-14 04:30:00|30248|30224|30238.5|30214.5|30250.5|30226.5|30223|30199|0
1665722100000|2022-10-14 04:35:00|30240|30216|30239|30215|30244.5|30220.5|30237|30213|0
1665722400000|2022-10-14 04:40:00|30239.5|30215.5|30229|30205|30241|30217|30226.5|30202.5|0
1665722700000|2022-10-14 04:45:00|30231|30207|30236|30212|30244|30220|30230|30206|0
1665723000000|2022-10-14 04:50:00|30236.5|30212.5|30237.5|30213.5|30241|30217|30227|30203|0
1665723300000|2022-10-14 04:55:00|30237|30213|30229.5|30205.5|30237|30213|30226|30202|0
1665723600000|2022-10-14 05:00:00|30225|30201|30230|30206|30238|30214|30215.5|30191.5|0
1665723900000|2022-10-14 05:05:00|30229.5|30205.5|30236|30212|30238.5|30214.5|30213.5|30189.5|0
1665724200000|2022-10-14 05:10:00|30235.5|30211.5|30226.5|30202.5|30237.5|30213.5|30216|30192|0
1665724500000|2022-10-14 05:15:00|30226|30202|30239.5|30215.5|30240.5|30216.5|30220.5|30196.5|0
1665724800000|2022-10-14 05:20:00|30239|30215|30233|30209|30243.5|30219.5|30228.5|30204.5|0
1665725100000|2022-10-14 05:25:00|30233.5|30209.5|30222.5|30198.5|30233.5|30209.5|30219|30195|0
1665725400000|2022-10-14 05:30:00|30223|30199|30237.5|30213.5|30237.5|30213.5|30209|30185|0
1665725700000|2022-10-14 05:35:00|30237|30213|30246.5|30222.5|30246.5|30222.5|30227.5|30203.5|0
1665726000000|2022-10-14 05:40:00|30247|30223|30242|30218|30258|30234|30241|30217|0
1665726300000|2022-10-14 05:45:00|30243.5|30219.5|30243.5|30219.5|30250.5|30226.5|30235.5|30211.5|0
1665726600000|2022-10-14 05:50:00|30243|30219|30247.5|30223.5|30252.5|30228.5|30226.5|30202.5|0
1665726900000|2022-10-14 05:55:00|30241.5|30217.5|30230|30206|30243|30219|30217.5|30193.5|0
1665727200000|2022-10-14 06:00:00|30222|30198|30222.5|30198.5|30239|30215|30204.5|30180.5|0
1665727500000|2022-10-14 06:05:00|30221.5|30197.5|30213|30189|30225.5|30201.5|30205|30181|0
1665727800000|2022-10-14 06:10:00|30214|30190|30199.5|30175.5|30220|30196|30192|30168|0
1665728100000|2022-10-14 06:15:00|30198|30174|30233|30209|30235|30211|30190|30166|0
1665728400000|2022-10-14 06:20:00|30232.5|30208.5|30212.5|30188.5|30234|30210|30202|30178|0
1665728700000|2022-10-14 06:25:00|30214|30190|30268|30244|30275|30251|30213.5|30189.5|0
1665729000000|2022-10-14 06:30:00|30266.5|30242.5|30254.5|30230.5|30268|30244|30241|30217|0
1665729300000|2022-10-14 06:35:00|30255|30231|30262|30238|30280.5|30256.5|30255|30231|0
1665729600000|2022-10-14 06:40:00|30260|30236|30272.5|30248.5|30280.5|30256.5|30252|30228|0
1665729900000|2022-10-14 06:45:00|30272|30248|30248.5|30224.5|30284|30260|30243.5|30219.5|0
1665730200000|2022-10-14 06:50:00|30248|30224|30219.5|30195.5|30253|30229|30215|30191|0
1665730500000|2022-10-14 06:55:00|30219|30195|30225|30201|30231.5|30207.5|30211|30187|0
1665730800000|2022-10-14 07:00:00|30228|30204|30199.5|30175.5|30231.5|30207.5|30195.5|30171.5|0
1665731100000|2022-10-14 07:05:00|30196.5|30172.5|30222|30198|30232|30208|30184.5|30160.5|0
1665731400000|2022-10-14 07:10:00|30221.5|30197.5|30215.5|30191.5|30232.5|30208.5|30203.5|30179.5|0
1665731700000|2022-10-14 07:15:00|30216.5|30192.5|30183.5|30159.5|30216.5|30192.5|30177.5|30153.5|0
1665732000000|2022-10-14 07:20:00|30184|30160|30113|30089|30185.5|30161.5|30113|30089|0
1665732300000|2022-10-14 07:25:00|30108.5|30084.5|30125|30101|30133|30109|30099|30075|0
1665732600000|2022-10-14 07:30:00|30120.5|30096.5|30077.5|30053.5|30122.5|30098.5|30075|30051|0
1665732900000|2022-10-14 07:35:00|30077|30053|30096|30072|30096|30072|30060|30036|0
1665733200000|2022-10-14 07:40:00|30098|30074|30130.5|30106.5|30144.5|30120.5|30092.5|30068.5|0
1665733500000|2022-10-14 07:45:00|30128.5|30104.5|30100|30076|30128.5|30104.5|30086|30062|0
1665733800000|2022-10-14 07:50:00|30099|30075|30125.5|30101.5|30125.5|30101.5|30081|30057|0
1665734100000|2022-10-14 07:55:00|30127|30103|30124.5|30100.5|30148|30124|30115.5|30091.5|0
1665734400000|2022-10-14 08:00:00|30124|30100|30090|30066|30124|30100|30079|30055|0
1665734700000|2022-10-14 08:05:00|30089.5|30065.5|30081|30057|30098.5|30074.5|30075|30051|0
1665735000000|2022-10-14 08:10:00|30081.5|30057.5|30095|30071|30101.5|30077.5|30069|30045|0
1665735300000|2022-10-14 08:15:00|30094.5|30070.5|30067|30043|30102|30078|30063.5|30039.5|0
1665735600000|2022-10-14 08:20:00|30067.5|30043.5|30017|29993|30073.5|30049.5|30011|29987|0
1665735900000|2022-10-14 08:25:00|30021.5|29997.5|30010.5|29986.5|30025.5|30001.5|29999.5|29975.5|0
1665736200000|2022-10-14 08:30:00|30008|29984|30010.5|29986.5|30021|29997|30003|29979|0
1665736500000|2022-10-14 08:35:00|30011|29987|30028|30004|30031|30007|30007|29983|0
1665736800000|2022-10-14 08:40:00|30028.5|30004.5|30009.5|29985.5|30033.5|30009.5|30006|29982|0
1665737100000|2022-10-14 08:45:00|30008.5|29984.5|29990.5|29966.5|30014.5|29990.5|29986|29962|0
1665737400000|2022-10-14 08:50:00|29991.5|29967.5|29976.5|29952.5|30000|29976|29963|29939|0
1665737700000|2022-10-14 08:55:00|29974.5|29950.5|29966|29942|29978|29954|29951.5|29927.5|0
1665738000000|2022-10-14 09:00:00|29967|29943|29952|29928|29967|29943|29945|29921|0
1665738300000|2022-10-14 09:05:00|29951|29927|29962|29938|29974.5|29950.5|29949.5|29925.5|0
1665738600000|2022-10-14 09:10:00|29961.5|29937.5|29964.5|29940.5|29975|29951|29955|29931|0
1665738900000|2022-10-14 09:15:00|29964|29940|29977.5|29953.5|29987|29963|29950.5|29926.5|0
1665739200000|2022-10-14 09:20:00|29979.5|29955.5|29981|29957|29998|29974|29971|29947|0
1665739500000|2022-10-14 09:25:00|29980.5|29956.5|29942|29918|29981|29957|29939.5|29915.5|0
1665739800000|2022-10-14 09:30:00|29942.5|29918.5|29952|29928|29962.5|29938.5|29940|29916|0
1665740100000|2022-10-14 09:35:00|29951|29927|29964|29940|29964.5|29940.5|29943.5|29919.5|0
1665740400000|2022-10-14 09:40:00|29965|29941|29950.5|29926.5|29965.5|29941.5|29947.5|29923.5|0
1665740700000|2022-10-14 09:45:00|29950|29926|29991|29967|30004|29980|29918|29894|0
1665741000000|2022-10-14 09:50:00|29990|29966|29970|29946|29990.5|29966.5|29943.5|29919.5|0
1665741300000|2022-10-14 09:55:00|29972|29948|30040|30016|30045.5|30021.5|29969|29945|0
1665741600000|2022-10-14 10:00:00|30047|30023|30078|30054|30081.5|30057.5|30029|30005|0
1665741900000|2022-10-14 10:05:00|30079|30055|30099|30075|30112.5|30088.5|30071.5|30047.5|0
1665742200000|2022-10-14 10:10:00|30100|30076|30095|30071|30114|30090|30086|30062|0
1665742500000|2022-10-14 10:15:00|30096|30072|30098|30074|30098.5|30074.5|30072|30048|0
1665742800000|2022-10-14 10:20:00|30096|30072|30119.5|30095.5|30128.5|30104.5|30079|30055|0
1665743100000|2022-10-14 10:25:00|30121|30097|30189.5|30165.5|30249.5|30225.5|30101|30077|0
1665743400000|2022-10-14 10:30:00|30193.5|30169.5|30156.5|30132.5|30218.5|30194.5|30142.5|30118.5|0
1665743700000|2022-10-14 10:35:00|30159.5|30135.5|30153.5|30129.5|30180.5|30156.5|30144.5|30120.5|0
1665744000000|2022-10-14 10:40:00|30154.5|30130.5|30151|30127|30154.5|30130.5|30130.5|30106.5|0
1665744300000|2022-10-14 10:45:00|30148|30124|30200|30176|30200|30176|30138|30114|0
1665744600000|2022-10-14 10:50:00|30206.5|30182.5|30203.5|30179.5|30226.5|30202.5|30193.5|30169.5|0
1665744900000|2022-10-14 10:55:00|30207|30183|30224|30200|30229|30205|30194.5|30170.5|0
1665745200000|2022-10-14 11:00:00|30226.5|30202.5|30197.5|30173.5|30226.5|30202.5|30194.5|30170.5|0
1665745500000|2022-10-14 11:05:00|30203|30179|30236|30212|30236|30212|30193|30169|0
1665745800000|2022-10-14 11:10:00|30236.5|30212.5|30253.5|30229.5|30269|30245|30236.5|30212.5|0
1665746100000|2022-10-14 11:15:00|30254.5|30230.5|30236.5|30212.5|30270|30246|30231|30207|0
1665746400000|2022-10-14 11:20:00|30238|30214|30258.5|30234.5|30265|30241|30236|30212|0
1665746700000|2022-10-14 11:25:00|30264|30240|30227.5|30203.5|30264|30240|30223.5|30199.5|0
1665747000000|2022-10-14 11:30:00|30225|30201|30178.5|30154.5|30227|30203|30162|30138|0
1665747300000|2022-10-14 11:35:00|30179|30155|30169|30145|30197|30173|30163.5|30139.5|0
1665747600000|2022-10-14 11:40:00|30168.5|30144.5|30127.5|30103.5|30184|30160|30122|30098|0
1665747900000|2022-10-14 11:45:00|30126|30102|30090|30066|30131|30107|30090|30066|0
1665748200000|2022-10-14 11:50:00|30093.5|30069.5|30067|30043|30093.5|30069.5|30062|30038|0
1665748500000|2022-10-14 11:55:00|30062.5|30038.5|30042|30018|30072.5|30048.5|30039.5|30015.5|0
1665748800000|2022-10-14 12:00:00|30041|30017|30065|30041|30068.5|30044.5|30035.5|30011.5|0
1665749100000|2022-10-14 12:05:00|30064.5|30040.5|30088|30064|30088|30064|30056|30032|0
1665749400000|2022-10-14 12:10:00|30084.5|30060.5|30059|30035|30091|30067|30056.5|30032.5|0
1665749700000|2022-10-14 12:15:00|30058|30034|30082|30058|30085|30061|30049|30025|0
1665750000000|2022-10-14 12:20:00|30082.5|30058.5|30121.5|30097.5|30128.5|30104.5|30082.5|30058.5|0
1665750300000|2022-10-14 12:25:00|30122|30098|30098.5|30074.5|30142|30118|30098|30074|0
1665750600000|2022-10-14 12:30:00|30099|30075|30124.5|30100.5|30169.5|30145.5|30042|30018|0
1665750900000|2022-10-14 12:35:00|30128.5|30104.5|30136.5|30112.5|30146.5|30122.5|30089.5|30065.5|0
1665751200000|2022-10-14 12:40:00|30137.5|30113.5|30143.5|30119.5|30146|30122|30106|30082|0
1665751500000|2022-10-14 12:45:00|30142|30118|30225.5|30201.5|30229|30205|30142|30118|0
1665751800000|2022-10-14 12:50:00|30226|30202|30347.5|30323.5|30347.5|30323.5|30215.5|30191.5|0
1665752100000|2022-10-14 12:55:00|30347|30323|30379|30355|30445.5|30421.5|30335.5|30311.5|0
1665752400000|2022-10-14 13:00:00|30380.5|30356.5|30367.5|30343.5|30386|30362|30310|30286|0
1665752700000|2022-10-14 13:05:00|30366.5|30342.5|30375.5|30351.5|30379|30355|30334|30310|0
1665753000000|2022-10-14 13:10:00|30374.5|30350.5|30340.5|30316.5|30395.5|30371.5|30337|30313|0
1665753300000|2022-10-14 13:15:00|30342|30318|30325.5|30301.5|30346|30322|30312.5|30288.5|0
1665753600000|2022-10-14 13:20:00|30327.5|30303.5|30320.5|30296.5|30331.5|30307.5|30313|30289|0
1665753900000|2022-10-14 13:25:00|30320|30296|30269.5|30245.5|30320|30296|30255.5|30231.5|0
1665754200000|2022-10-14 13:30:00|30267|30243|30239.5|30215.5|30314|30290|30182|30158|0
1665754500000|2022-10-14 13:35:00|30241|30217|30431|30407|30439|30415|30219.5|30195.5|0
1665754800000|2022-10-14 13:40:00|30436|30412|30228|30204|30437|30413|30217.5|30193.5|0
1665755100000|2022-10-14 13:45:00|30226.5|30202.5|30218|30194|30227|30203|30158|30134|0
1665755400000|2022-10-14 13:50:00|30211|30187|30208|30184|30285|30261|30174.5|30150.5|0
1665755700000|2022-10-14 13:55:00|30211|30187|30244.5|30220.5|30279.5|30255.5|30211|30187|0
1665756000000|2022-10-14 14:00:00|30191.5|30167.5|30130.5|30106.5|30191.5|30167.5|29974|29950|0
1665756300000|2022-10-14 14:05:00|30128.5|30104.5|30079|30055|30198.5|30174.5|30058|30034|0
1665756600000|2022-10-14 14:10:00|30086|30062|29927.6|29903.6|30111|30087|29901.6|29877.6|0
1665756900000|2022-10-14 14:15:00|29922.6|29898.6|29936.6|29912.6|29967.1|29943.1|29903.6|29879.6|0
1665757200000|2022-10-14 14:20:00|29946.1|29922.1|29827.1|29803.1|29946.1|29922.1|29820.6|29796.6|0
1665757500000|2022-10-14 14:25:00|29831.1|29807.1|29914.6|29890.6|29940.6|29916.6|29815.6|29791.6|0
1665757800000|2022-10-14 14:30:00|29910.6|29886.6|29906.6|29882.6|29977.6|29953.6|29893.6|29869.6|0
1665758100000|2022-10-14 14:35:00|29904.6|29880.6|29921.1|29897.1|29946.1|29922.1|29880.6|29856.6|0
1665758400000|2022-10-14 14:40:00|29921.6|29897.6|29782.6|29758.6|29963.6|29939.6|29779.6|29755.6|0
1665758700000|2022-10-14 14:45:00|29785.1|29761.1|29803.6|29779.6|29852.6|29828.6|29779.1|29755.1|0
1665759000000|2022-10-14 14:50:00|29810.6|29786.6|29889.1|29865.1|29917.6|29893.6|29795.1|29771.1|0
1665759300000|2022-10-14 14:55:00|29888.6|29864.6|29929.6|29905.6|29955.6|29931.6|29871.6|29847.6|0
1665759600000|2022-10-14 15:00:00|29933.6|29909.6|30020.6|29996.6|30036.1|30012.1|29932.6|29908.6|0
1665759900000|2022-10-14 15:05:00|30021.6|29997.6|29954.6|29930.6|30021.6|29997.6|29938.6|29914.6|0
1665760200000|2022-10-14 15:10:00|29955.6|29931.6|29905.6|29881.6|29964.6|29940.6|29889.6|29865.6|0
1665760500000|2022-10-14 15:15:00|29906.1|29882.1|29855.6|29831.6|29924.6|29900.6|29843.1|29819.1|0
1665760800000|2022-10-14 15:20:00|29861.6|29837.6|29921.6|29897.6|29940.1|29916.1|29857.6|29833.6|0
1665761100000|2022-10-14 15:25:00|29927.6|29903.6|29953.6|29929.6|29963.1|29939.1|29917.6|29893.6|0
1665761400000|2022-10-14 15:30:00|29955.1|29931.1|29866.6|29842.6|29955.1|29931.1|29861.1|29837.1|0
1665761700000|2022-10-14 15:35:00|29870.1|29846.1|29883.6|29859.6|29890.6|29866.6|29814.1|29790.1|0
1665762000000|2022-10-14 15:40:00|29882.6|29858.6|29867.6|29843.6|29918.6|29894.6|29830.6|29806.6|0
1665762300000|2022-10-14 15:45:00|29862.6|29838.6|29820.6|29796.6|29862.6|29838.6|29793.6|29769.6|0
1665762600000|2022-10-14 15:50:00|29817.6|29793.6|29804.6|29780.6|29849.6|29825.6|29762.6|29738.6|0
1665762900000|2022-10-14 15:55:00|29804.1|29780.1|29796.1|29772.1|29834.6|29810.6|29789.1|29765.1|0
1665763200000|2022-10-14 16:00:00|29787.1|29763.1|29884.6|29860.6|29900.6|29876.6|29781.6|29757.6|0
1665763500000|2022-10-14 16:05:00|29880.1|29856.1|29733.1|29709.1|29880.1|29856.1|29733.1|29709.1|0
1665763800000|2022-10-14 16:10:00|29733.6|29709.6|29730.6|29706.6|29776.1|29752.1|29723.6|29699.6|0
1665764100000|2022-10-14 16:15:00|29727.1|29703.1|29761.1|29737.1|29767.6|29743.6|29702.1|29678.1|0
1665764400000|2022-10-14 16:20:00|29764.6|29740.6|29760.1|29736.1|29784.6|29760.6|29733.1|29709.1|0
1665764700000|2022-10-14 16:25:00|29760.6|29736.6|29781.6|29757.6|29783.1|29759.1|29740.1|29716.1|0
1665765000000|2022-10-14 16:30:00|29780.6|29756.6|29764.1|29740.1|29809.1|29785.1|29757.1|29733.1|0
1665765300000|2022-10-14 16:35:00|29763.1|29739.1|29813.1|29789.1|29840.6|29816.6|29757.6|29733.6|0
1665765600000|2022-10-14 16:40:00|29813.6|29789.6|29861.3|29837.3|29873.6|29849.6|29803.1|29779.1|0
1665765900000|2022-10-14 16:45:00|29858.8|29834.8|29804.7|29780.7|29862.7|29838.7|29804.7|29780.7|0
1665766200000|2022-10-14 16:50:00|29804.2|29780.2|29760.2|29736.2|29804.2|29780.2|29754.2|29730.2|0
1665766500000|2022-10-14 16:55:00|29759.2|29735.2|29767.2|29743.2|29774.7|29750.7|29748.7|29724.7|0
1665766800000|2022-10-14 17:00:00|29768.2|29744.2|29796.7|29772.7|29832.2|29808.2|29758.2|29734.2|0
1665767100000|2022-10-14 17:05:00|29797.7|29773.7|29733.2|29709.2|29797.7|29773.7|29713.2|29689.2|0
1665767400000|2022-10-14 17:10:00|29735.7|29711.7|29716.7|29692.7|29765.7|29741.7|29715.7|29691.7|0
1665767700000|2022-10-14 17:15:00|29716.2|29692.2|29742.7|29718.7|29766.7|29742.7|29716.2|29692.2|0
1665768000000|2022-10-14 17:20:00|29741.2|29717.2|29744.7|29720.7|29757.7|29733.7|29695.7|29671.7|0
1665768300000|2022-10-14 17:25:00|29743.2|29719.2|29765.2|29741.2|29770.2|29746.2|29716.7|29692.7|0
1665768600000|2022-10-14 17:30:00|29763.2|29739.2|29786.2|29762.2|29800.2|29776.2|29751.2|29727.2|0
1665768900000|2022-10-14 17:35:00|29785.2|29761.2|29778.2|29754.2|29796.7|29772.7|29742.2|29718.2|0
1665769200000|2022-10-14 17:40:00|29777.2|29753.2|29758.7|29734.7|29809.7|29785.7|29752.7|29728.7|0
1665769500000|2022-10-14 17:45:00|29756.7|29732.7|29782.2|29758.2|29801.2|29777.2|29756.2|29732.2|0
1665769800000|2022-10-14 17:50:00|29779.7|29755.7|29773.2|29749.2|29779.7|29755.7|29746.2|29722.2|0
1665770100000|2022-10-14 17:55:00|29775.2|29751.2|29816.2|29792.2|29817.7|29793.7|29762.7|29738.7|0
1665770400000|2022-10-14 18:00:00|29814.7|29790.7|29780.2|29756.2|29814.7|29790.7|29764.7|29740.7|0
1665770700000|2022-10-14 18:05:00|29778.2|29754.2|29759.7|29735.7|29788.2|29764.2|29736.7|29712.7|0
1665771000000|2022-10-14 18:10:00|29758.7|29734.7|29708.7|29684.7|29758.7|29734.7|29704.2|29680.2|0
1665771300000|2022-10-14 18:15:00|29705.7|29681.7|29659.7|29635.7|29715.7|29691.7|29656.7|29632.7|0
1665771600000|2022-10-14 18:20:00|29664.2|29640.2|29678.2|29654.2|29686.2|29662.2|29661.7|29637.7|0
1665771900000|2022-10-14 18:25:00|29677.2|29653.2|29678.2|29654.2|29684.7|29660.7|29642.7|29618.7|0
1665772200000|2022-10-14 18:30:00|29675.7|29651.7|29670.2|29646.2|29690.2|29666.2|29658.7|29634.7|0
1665772500000|2022-10-14 18:35:00|29671.2|29647.2|29664.2|29640.2|29682.7|29658.7|29658.7|29634.7|0
1665772800000|2022-10-14 18:40:00|29666.2|29642.2|29661.2|29637.2|29677.2|29653.2|29623.7|29599.7|0
1665773100000|2022-10-14 18:45:00|29662.7|29638.7|29678.2|29654.2|29678.2|29654.2|29634.2|29610.2|0
1665773400000|2022-10-14 18:50:00|29676.2|29652.2|29667.2|29643.2|29685.7|29661.7|29659.2|29635.2|0
1665773700000|2022-10-14 18:55:00|29664.2|29640.2|29690.2|29666.2|29692.2|29668.2|29652.7|29628.7|0
1665774000000|2022-10-14 19:00:00|29688.7|29664.7|29745.7|29721.7|29763.2|29739.2|29686.2|29662.2|0
1665774300000|2022-10-14 19:05:00|29742.7|29718.7|29690.2|29666.2|29746.7|29722.7|29679.2|29655.2|0
1665774600000|2022-10-14 19:10:00|29686.7|29662.7|29662.2|29638.2|29705.7|29681.7|29649.7|29625.7|0
1665774900000|2022-10-14 19:15:00|29660.7|29636.7|29666.2|29642.2|29667.2|29643.2|29628.7|29604.7|0
1665775200000|2022-10-14 19:20:00|29665.2|29641.2|29715|29691|29726.5|29702.5|29650.7|29626.7|0
1665775500000|2022-10-14 19:25:00|29715.5|29691.5|29754|29730|29762.5|29738.5|29702|29678|0
1665775800000|2022-10-14 19:30:00|29751|29727|29801.5|29777.5|29801.5|29777.5|29719|29695|0
1665776100000|2022-10-14 19:35:00|29799|29775|29753.5|29729.5|29821.5|29797.5|29736.5|29712.5|0
1665776400000|2022-10-14 19:40:00|29754.5|29730.5|29748.5|29724.5|29759.5|29735.5|29717|29693|0
1665776700000|2022-10-14 19:45:00|29742.5|29718.5|29736|29712|29742.5|29718.5|29700|29676|0
1665777000000|2022-10-14 19:50:00|29735|29711|29742.5|29718.5|29768|29744|29722|29698|0
1665777300000|2022-10-14 19:55:00|29729|29705|29695.5|29671.5|29729|29705|29634.5|29610.5|0
1665777600000|2022-10-14 20:00:00|29696.5|29672.5|29676.5|29652.5|29702.5|29678.5|29673|29649|0
1665777900000|2022-10-14 20:05:00|29674.5|29650.5|29688.5|29664.5|29692.5|29668.5|29673.5|29649.5|0
1665778200000|2022-10-14 20:10:00|29689|29665|29691|29667|29699|29675|29675|29651|0
1665778500000|2022-10-14 20:15:00|29691.5|29667.5|29688.5|29664.5|29693|29669|29676|29652|0
1665778800000|2022-10-14 20:20:00|29688|29664|29678.5|29654.5|29689.5|29665.5|29672.5|29648.5|0
1665779100000|2022-10-14 20:25:00|29679|29655|29666.5|29642.5|29679|29655|29665.5|29641.5|0
1665779400000|2022-10-14 20:30:00|29667|29643|29673.5|29649.5|29675|29651|29662.5|29638.5|0
1665779700000|2022-10-14 20:35:00|29674|29650|29682|29658|29683|29659|29672.5|29648.5|0
1665780000000|2022-10-14 20:40:00|29684|29660|29680.5|29656.5|29686|29662|29677.5|29653.5|0
1665780300000|2022-10-14 20:45:00|29681|29657|29679|29655|29682|29658|29671|29647|0
1665780600000|2022-10-14 20:50:00|29680.5|29656.5|29674.5|29650.5|29681.5|29657.5|29669.5|29645.5|0
1665780900000|2022-10-14 20:55:00|29676|29652|29668.4|29644.4|29699|29675|29668.4|29644.4|0
1665816900000|2022-10-15 06:55:00|29669.4|29645.4|29665.4|29649.4|29669.4|29649.4|29665.4|29645.4|0
1665817200000|2022-10-15 07:00:00|29668.4|29644.4|29657|29633|29668.4|29644.4|29657|29633|0
1665817800000|2022-10-15 07:10:00|29651.1|29627.1|29651.1|29627.1|29651.1|29627.1|29651.1|29627.1|0
1665818100000|2022-10-15 07:15:00|29641.1|29617.1|29641.1|29617.1|29641.1|29617.1|29641.1|29617.1|0
1665818700000|2022-10-15 07:25:00|29640.6|29616.6|29640.6|29616.6|29640.6|29616.6|29640.6|29616.6|0
1665819300000|2022-10-15 07:35:00|29639.6|29615.6|29639.6|29615.6|29639.6|29615.6|29639.6|29615.6|0
1665819600000|2022-10-15 07:40:00|29640.7|29616.7|29640.7|29616.7|29640.7|29616.7|29640.7|29616.7|0
1665820200000|2022-10-15 07:50:00|29640.5|29616.5|29640.5|29616.5|29640.5|29616.5|29640.5|29616.5|0
1665820500000|2022-10-15 07:55:00|29641.6|29617.6|29641.6|29617.6|29641.6|29617.6|29641.6|29617.6|0
1665821100000|2022-10-15 08:05:00|29640.5|29616.5|29640.5|29616.5|29640.5|29616.5|29640.5|29616.5|0
1665821700000|2022-10-15 08:15:00|29652.5|29628.5|29652.5|29628.5|29652.5|29628.5|29652.5|29628.5|0
1665825000000|2022-10-15 09:10:00|29648.2|29624.2|29648.2|29624.2|29648.2|29624.2|29648.2|29624.2|0
1665825300000|2022-10-15 09:15:00|29641.2|29617.2|29641.2|29617.2|29641.2|29617.2|29641.2|29617.2|0
1665825600000|2022-10-15 09:20:00|29635.4|29611.4|29635.4|29611.4|29635.4|29611.4|29635.4|29611.4|0
1665825900000|2022-10-15 09:25:00|29633.4|29609.4|29633.4|29609.4|29633.4|29609.4|29633.4|29609.4|0
1665826500000|2022-10-15 09:35:00|29645.4|29621.4|29645.4|29621.4|29645.4|29621.4|29645.4|29621.4|0
1665826800000|2022-10-15 09:40:00|29644.2|29620.2|29644.2|29620.2|29644.2|29620.2|29644.2|29620.2|0
1665827100000|2022-10-15 09:45:00|29644.5|29620.5|29644.5|29620.5|29644.5|29620.5|29644.5|29620.5|0
1665828300000|2022-10-15 10:05:00|29642.1|29618.1|29642.1|29618.1|29642.1|29618.1|29642.1|29618.1|0
1665828600000|2022-10-15 10:10:00|29641|29617|29641|29617|29641|29617|29641|29617|0
1665830100000|2022-10-15 10:35:00|29639|29615|29639|29615|29639|29615|29639|29615|0
1665839100000|2022-10-15 13:05:00|29643.3|29619.3|29642.1|29618.1|29643.3|29619.3|29642.1|29618.1|0
1665842400000|2022-10-15 14:00:00|29640.1|29616.1|29639.1|29615.1|29640.1|29616.1|29638.1|29614.1|0
1665844800000|2022-10-15 14:40:00|29637.8|29613.8|29634.8|29610.8|29637.8|29613.8|29632.8|29608.8|0
1665856500000|2022-10-15 17:55:00|29637.8|29613.8|29633.8|29609.8|29637.8|29613.8|29633.8|29609.8|0
1665856800000|2022-10-15 18:00:00|29635.8|29611.8|29588.3|29564.3|29635.8|29611.8|29588|29564|0
1665857100000|2022-10-15 18:05:00|29600|29576|29601.2|29577.2|29602|29578|29600|29576|0
1665857700000|2022-10-15 18:15:00|29600.6|29576.6|29600.6|29576.6|29600.6|29576.6|29600.6|29576.6|0
1665858300000|2022-10-15 18:25:00|29601.5|29577.5|29602.5|29578.5|29603.5|29579.5|29601.5|29577.5|0
1665858900000|2022-10-15 18:35:00|29604.4|29580.4|29604.4|29580.4|29606.4|29582.4|29604.4|29580.4|0
1665859500000|2022-10-15 18:45:00|29605.6|29581.6|29605.6|29581.6|29605.6|29581.6|29605.6|29581.6|0
1665859800000|2022-10-15 18:50:00|29606.6|29582.6|29635.9|29611.9|29637.9|29613.9|29606.6|29582.6|0
1665860100000|2022-10-15 18:55:00|29636.9|29612.9|29636.6|29612.6|29636.9|29612.9|29635.9|29611.9|0
1665860400000|2022-10-15 19:00:00|29626.5|29602.5|29626.5|29602.5|29626.5|29602.5|29626.5|29602.5|0
1665861000000|2022-10-15 19:10:00|29627.7|29603.7|29627.7|29603.7|29627.7|29603.7|29627.7|29603.7|0
1665863700000|2022-10-15 19:55:00|29617.6|29593.6|29617.6|29593.6|29617.6|29593.6|29617.6|29593.6|0
1665864000000|2022-10-15 20:00:00|29629.6|29605.6|29631.6|29607.6|29631.6|29607.6|29629.6|29605.6|0
1665867300000|2022-10-15 20:55:00|29619.9|29595.9|29619.9|29595.9|29619.9|29595.9|29619.9|29595.9|0
1665867600000|2022-10-15 21:00:00|29631.9|29607.9|29635.9|29611.9|29635.9|29611.9|29631.9|29607.9|0
1665869100000|2022-10-15 21:25:00|29646|29622|29665.2|29641.2|29665.2|29641.2|29646|29622|0
1665869400000|2022-10-15 21:30:00|29666.2|29642.2|29672.3|29648.3|29672.3|29648.3|29666.2|29642.2|0
1665870300000|2022-10-15 21:45:00|29671|29647|29671|29647|29671|29647|29671|29647|0
1665870900000|2022-10-15 21:55:00|29673|29649|29673|29649|29673|29649|29673|29649|0
1665871500000|2022-10-15 22:05:00|29672.5|29648.5|29672.3|29648.3|29672.5|29648.5|29672.3|29648.3|0
1665872700000|2022-10-15 22:25:00|29660.7|29636.7|29660.7|29636.7|29660.7|29636.7|29660.7|29636.7|0
1665873900000|2022-10-15 22:45:00|29670.8|29646.8|29676.1|29652.1|29676.1|29652.1|29670.8|29646.8|0
1665874500000|2022-10-15 22:55:00|29680.4|29656.4|29680.4|29656.4|29680.4|29656.4|29680.4|29656.4|0
1665874800000|2022-10-15 23:00:00|29682.4|29658.4|29682.4|29658.4|29682.4|29658.4|29682.4|29658.4|0
1665877800000|2022-10-15 23:50:00|29681.3|29657.3|29681.3|29657.3|29681.3|29657.3|29681.3|29657.3|0
1665880800000|2022-10-16 00:40:00|29680.1|29656.1|29676.6|29652.6|29680.1|29656.1|29676.6|29652.6|0
1665885900000|2022-10-16 02:05:00|29674.6|29650.6|29674.6|29650.6|29674.6|29650.6|29674.6|29650.6|0
1665894000000|2022-10-16 04:20:00|29673.5|29649.5|29673.5|29649.5|29673.5|29649.5|29673.5|29649.5|0
1665901200000|2022-10-16 06:20:00|29675.8|29651.8|29675.8|29651.8|29675.8|29651.8|29675.8|29651.8|0
1665906900000|2022-10-16 07:55:00|29678.2|29654.2|29678.2|29654.2|29678.2|29654.2|29678.2|29654.2|0
1665910500000|2022-10-16 08:55:00|29677|29653|29677|29653|29677|29653|29677|29653|0
1665911700000|2022-10-16 09:15:00|29676.6|29652.6|29676.6|29652.6|29676.6|29652.6|29676.6|29652.6|0
1665913500000|2022-10-16 09:45:00|29665.9|29641.9|29665.9|29641.9|29665.9|29641.9|29665.9|29641.9|0
1665915300000|2022-10-16 10:15:00|29665.8|29641.8|29665.8|29641.8|29665.8|29641.8|29665.8|29641.8|0
1665915600000|2022-10-16 10:20:00|29665.7|29641.7|29665.7|29641.7|29665.7|29641.7|29665.7|29641.7|0
1665915900000|2022-10-16 10:25:00|29666|29642|29666|29642|29666|29642|29666|29642|0
1665916200000|2022-10-16 10:30:00|29654.3|29630.3|29655.4|29631.4|29655.4|29631.4|29654.3|29630.3|0
1665916800000|2022-10-16 10:40:00|29667.4|29643.4|29667.4|29643.4|29667.4|29643.4|29667.4|29643.4|0
1665923100000|2022-10-16 12:25:00|29655.8|29631.8|29655.8|29631.8|29655.8|29631.8|29655.8|29631.8|0
1665923400000|2022-10-16 12:30:00|29667.7|29643.7|29667.7|29643.7|29667.7|29643.7|29667.7|29643.7|0
1665926700000|2022-10-16 13:25:00|29656.1|29632.1|29656.1|29632.1|29656.1|29632.1|29656.1|29632.1|0
1665927300000|2022-10-16 13:35:00|29645.4|29621.4|29645.4|29621.4|29645.4|29621.4|29645.4|29621.4|0
1665927900000|2022-10-16 13:45:00|29641.9|29617.9|29641.9|29617.9|29641.9|29617.9|29641.9|29617.9|0
1665929100000|2022-10-16 14:05:00|29642.5|29618.5|29642.5|29618.5|29642.5|29618.5|29642.5|29618.5|0
1665929400000|2022-10-16 14:10:00|29643|29619|29631.4|29607.4|29643|29619|29631.4|29607.4|0
1665929700000|2022-10-16 14:15:00|29632.7|29608.7|29632.7|29608.7|29632.7|29608.7|29632.7|29608.7|0
1665930900000|2022-10-16 14:35:00|29630.4|29606.4|29630.4|29606.4|29630.4|29606.4|29630.4|29606.4|0
1665931500000|2022-10-16 14:45:00|29638.5|29614.5|29638.5|29614.5|29638.5|29614.5|29638.5|29614.5|0
1665933000000|2022-10-16 15:10:00|29637.4|29613.4|29637.4|29613.4|29637.4|29613.4|29637.4|29613.4|0
1665933600000|2022-10-16 15:20:00|29643.2|29619.2|29643.2|29619.2|29643.2|29619.2|29643.2|29619.2|0
1665936300000|2022-10-16 16:05:00|29643.8|29619.8|29643.8|29619.8|29643.8|29619.8|29643.8|29619.8|0
1665939600000|2022-10-16 17:00:00|29633|29609|29633|29609|29633|29609|29633|29609|0
1665942300000|2022-10-16 17:45:00|29630.7|29606.7|29630.7|29606.7|29630.7|29606.7|29630.7|29606.7|0
1665943500000|2022-10-16 18:05:00|29619.1|29595.1|29623.4|29599.4|29623.4|29599.4|29619.1|29595.1|0
1665943800000|2022-10-16 18:10:00|29630.4|29606.4|29631.3|29607.3|29631.3|29607.3|29630.4|29606.4|0
1665945300000|2022-10-16 18:35:00|29620.6|29596.6|29620.6|29596.6|29620.6|29596.6|29620.6|29596.6|0
1665945600000|2022-10-16 18:40:00|29620.8|29596.8|29620.8|29596.8|29620.8|29596.8|29620.8|29596.8|0
1665946200000|2022-10-16 18:50:00|29621.1|29597.1|29621.3|29597.3|29621.3|29597.3|29621.1|29597.1|0
1665946800000|2022-10-16 19:00:00|29621.6|29597.6|29621.6|29597.6|29621.6|29597.6|29621.6|29597.6|0
1665947100000|2022-10-16 19:05:00|29628.6|29604.6|29637.5|29613.5|29637.5|29613.5|29627.4|29603.4|0
1665947400000|2022-10-16 19:10:00|29640.4|29616.4|29640.4|29616.4|29640.4|29616.4|29640.4|29616.4|0
1665947700000|2022-10-16 19:15:00|29641.9|29617.9|29641.7|29617.7|29641.9|29617.9|29641.7|29617.7|0
1665948600000|2022-10-16 19:30:00|29644|29620|29644|29620|29644|29620|29644|29620|0
1665949200000|2022-10-16 19:40:00|29644.2|29620.2|29656.1|29632.1|29656.1|29632.1|29644.2|29620.2|0
1665949500000|2022-10-16 19:45:00|29668|29644|29668|29644|29668|29644|29668|29644|0
1665950100000|2022-10-16 19:55:00|29667.8|29643.8|29668|29644|29668|29644|29667.8|29643.8|0
1665950700000|2022-10-16 20:05:00|29668.6|29644.6|29672.2|29648.2|29672.2|29648.2|29668.6|29644.6|0
1665951000000|2022-10-16 20:10:00|29666.4|29642.4|29681|29657|29683.9|29659.9|29666.4|29642.4|0
1665951300000|2022-10-16 20:15:00|29681.3|29657.3|29681.3|29657.3|29681.3|29657.3|29681.3|29657.3|0
1665951600000|2022-10-16 20:20:00|29681.1|29657.1|29705|29681|29705|29681|29681.1|29657.1|0
1665951900000|2022-10-16 20:25:00|29717|29693|29701.9|29677.9|29717.1|29693.1|29699.6|29675.6|0
1665952200000|2022-10-16 20:30:00|29701.7|29677.7|29699.4|29675.4|29701.7|29677.7|29699.4|29675.4|0
1665952500000|2022-10-16 20:35:00|29693.6|29669.6|29691.4|29667.4|29693.6|29669.6|29691.4|29667.4|0
1665952800000|2022-10-16 20:40:00|29692.5|29668.5|29692.5|29668.5|29692.5|29668.5|29692.5|29668.5|0
1665954600000|2022-10-16 21:10:00|29698.3|29674.3|29698.3|29674.3|29698.3|29674.3|29698.3|29674.3|0
1665955200000|2022-10-16 21:20:00|29710.3|29686.3|29710.3|29686.3|29710.3|29686.3|29710.3|29686.3|0
1665955500000|2022-10-16 21:25:00|29710.1|29686.1|29698.4|29674.4|29710.1|29686.1|29698.4|29674.4|0
1665955800000|2022-10-16 21:30:00|29700.5|29676.5|29700.5|29676.5|29700.5|29676.5|29700.5|29676.5|0
1665957600000|2022-10-16 22:00:00|29669.4|29645.4|29716|29692|29730|29706|29645.5|29621.5|0
1665957900000|2022-10-16 22:05:00|29712.5|29688.5|29740|29716|29757|29733|29705|29681|0
1665958200000|2022-10-16 22:10:00|29740.5|29716.5|29748.5|29724.5|29748.5|29724.5|29733|29709|0
1665958500000|2022-10-16 22:15:00|29749|29725|29734|29710|29752.5|29728.5|29726.5|29702.5|0
1665958800000|2022-10-16 22:20:00|29734.5|29710.5|29743|29719|29743.5|29719.5|29727|29703|0
1665959100000|2022-10-16 22:25:00|29740.5|29716.5|29750.5|29726.5|29762|29738|29739.5|29715.5|0
1665959400000|2022-10-16 22:30:00|29750|29726|29753|29729|29759.5|29735.5|29742.5|29718.5|0
1665959700000|2022-10-16 22:35:00|29753.5|29729.5|29751|29727|29765|29741|29748.5|29724.5|0
1665960000000|2022-10-16 22:40:00|29752|29728|29749|29725|29753|29729|29743.5|29719.5|0
1665960300000|2022-10-16 22:45:00|29748.5|29724.5|29767|29743|29773.5|29749.5|29748.5|29724.5|0
1665960600000|2022-10-16 22:50:00|29766.5|29742.5|29754|29730|29767.5|29743.5|29754|29730|0
1665960900000|2022-10-16 22:55:00|29753|29729|29760|29736|29761|29737|29750.5|29726.5|0
1665961200000|2022-10-16 23:00:00|29761|29737|29762|29738|29767.5|29743.5|29759|29735|0
1665961500000|2022-10-16 23:05:00|29762.5|29738.5|29746|29722|29763.5|29739.5|29741.5|29717.5|0
1665961800000|2022-10-16 23:10:00|29745.5|29721.5|29754|29730|29759.5|29735.5|29745.5|29721.5|0
1665962100000|2022-10-16 23:15:00|29754.5|29730.5|29741|29717|29764.5|29740.5|29741|29717|0
1665962400000|2022-10-16 23:20:00|29739.5|29715.5|29735.5|29711.5|29743|29719|29722.5|29698.5|0
1665962700000|2022-10-16 23:25:00|29735|29711|29752|29728|29754|29730|29730|29706|0
1665963000000|2022-10-16 23:30:00|29752.5|29728.5|29783|29759|29786.5|29762.5|29750|29726|0
1665963300000|2022-10-16 23:35:00|29784|29760|29796.5|29772.5|29814.5|29790.5|29783|29759|0
1665963600000|2022-10-16 23:40:00|29796|29772|29794.5|29770.5|29803|29779|29790.5|29766.5|0
1665963900000|2022-10-16 23:45:00|29795|29771|29812|29788|29817|29793|29795|29771|0
1665964200000|2022-10-16 23:50:00|29812.5|29788.5|29829|29805|29831.5|29807.5|29810.5|29786.5|0
1665964500000|2022-10-16 23:55:00|29830.5|29806.5|29820|29796|29830.5|29806.5|29813|29789|0
1665964800000|2022-10-17 00:00:00|29818|29794|29828|29804|29830.5|29806.5|29807|29783|0
1665965100000|2022-10-17 00:05:00|29827|29803|29823|29799|29836.5|29812.5|29816.5|29792.5|0
1665965400000|2022-10-17 00:10:00|29821|29797|29793|29769|29822.5|29798.5|29793|29769|0
1665965700000|2022-10-17 00:15:00|29788|29764|29758|29734|29788|29764|29756|29732|0
1665966000000|2022-10-17 00:20:00|29756.5|29732.5|29785|29761|29785|29761|29756.5|29732.5|0
1665966300000|2022-10-17 00:25:00|29787.5|29763.5|29771|29747|29787.5|29763.5|29764.5|29740.5|0
1665966600000|2022-10-17 00:30:00|29770.5|29746.5|29784.5|29760.5|29799|29775|29764|29740|0
1665966900000|2022-10-17 00:35:00|29784|29760|29789.5|29765.5|29809.5|29785.5|29774.5|29750.5|0
1665967200000|2022-10-17 00:40:00|29791.5|29767.5|29804.5|29780.5|29810|29786|29784.5|29760.5|0
1665967500000|2022-10-17 00:45:00|29803.5|29779.5|29797|29773|29811|29787|29784.5|29760.5|0
1665967800000|2022-10-17 00:50:00|29796.5|29772.5|29786.5|29762.5|29797.5|29773.5|29774|29750|0
1665968100000|2022-10-17 00:55:00|29787.5|29763.5|29789|29765|29793.5|29769.5|29772|29748|0
1665968400000|2022-10-17 01:00:00|29796|29772|29783.5|29759.5|29798|29774|29758|29734|0
1665968700000|2022-10-17 01:05:00|29783|29759|29767.5|29743.5|29794.5|29770.5|29765.5|29741.5|0
1665969000000|2022-10-17 01:10:00|29766.5|29742.5|29768|29744|29781|29757|29764.5|29740.5|0
1665969300000|2022-10-17 01:15:00|29769.5|29745.5|29787|29763|29788|29764|29764.5|29740.5|0
1665969600000|2022-10-17 01:20:00|29788|29764|29797.5|29773.5|29804|29780|29786.5|29762.5|0
1665969900000|2022-10-17 01:25:00|29797|29773|29806.5|29782.5|29815.5|29791.5|29794.5|29770.5|0
1665970200000|2022-10-17 01:30:00|29806|29782|29817|29793|29822.5|29798.5|29799.5|29775.5|0
1665970500000|2022-10-17 01:35:00|29816.5|29792.5|29811.5|29787.5|29816.5|29792.5|29801|29777|0
1665970800000|2022-10-17 01:40:00|29809.5|29785.5|29808.5|29784.5|29813.5|29789.5|29803|29779|0
1665971100000|2022-10-17 01:45:00|29809|29785|29816.5|29792.5|29819.5|29795.5|29802|29778|0
1665971400000|2022-10-17 01:50:00|29815.5|29791.5|29801|29777|29815.5|29791.5|29796|29772|0
1665971700000|2022-10-17 01:55:00|29801.5|29777.5|29792|29768|29810.5|29786.5|29788.5|29764.5|0
1665972000000|2022-10-17 02:00:00|29791.5|29767.5|29793|29769|29810.5|29786.5|29780|29756|0
1665972300000|2022-10-17 02:05:00|29793.5|29769.5|29811.5|29787.5|29813.5|29789.5|29793.5|29769.5|0
1665972600000|2022-10-17 02:10:00|29812.5|29788.5|29811|29787|29818.5|29794.5|29805.5|29781.5|0
1665972900000|2022-10-17 02:15:00|29810.5|29786.5|29797|29773|29816.5|29792.5|29795.5|29771.5|0
1665973200000|2022-10-17 02:20:00|29795.5|29771.5|29797.5|29773.5|29798|29774|29782.5|29758.5|0
1665973500000|2022-10-17 02:25:00|29797|29773|29801.5|29777.5|29803.5|29779.5|29793|29769|0
1665973800000|2022-10-17 02:30:00|29802|29778|29796|29772|29807.5|29783.5|29794|29770|0
1665974100000|2022-10-17 02:35:00|29794.5|29770.5|29803.5|29779.5|29805.5|29781.5|29787.5|29763.5|0
1665974400000|2022-10-17 02:40:00|29803|29779|29815|29791|29817|29793|29799|29775|0
1665974700000|2022-10-17 02:45:00|29814|29790|29820|29796|29822.5|29798.5|29810.5|29786.5|0
1665975000000|2022-10-17 02:50:00|29820.5|29796.5|29817|29793|29822|29798|29809|29785|0
1665975300000|2022-10-17 02:55:00|29816|29792|29807.5|29783.5|29817|29793|29805|29781|0
1665975600000|2022-10-17 03:00:00|29806.5|29782.5|29805.5|29781.5|29820.5|29796.5|29802.5|29778.5|0
1665975900000|2022-10-17 03:05:00|29806|29782|29810.5|29786.5|29815|29791|29803|29779|0
1665976200000|2022-10-17 03:10:00|29811.5|29787.5|29814|29790|29814|29790|29801.5|29777.5|0
1665976500000|2022-10-17 03:15:00|29814.5|29790.5|29824.5|29800.5|29828.5|29804.5|29814|29790|0
1665976800000|2022-10-17 03:20:00|29825.5|29801.5|29826.5|29802.5|29833.5|29809.5|29824|29800|0
1665977100000|2022-10-17 03:25:00|29827|29803|29830|29806|29834.5|29810.5|29826.5|29802.5|0
1665977400000|2022-10-17 03:30:00|29831|29807|29814|29790|29831|29807|29814|29790|0
1665977700000|2022-10-17 03:35:00|29813|29789|29825.5|29801.5|29826.5|29802.5|29813|29789|0
1665978000000|2022-10-17 03:40:00|29826|29802|29819.5|29795.5|29826.5|29802.5|29818|29794|0
1665978300000|2022-10-17 03:45:00|29819|29795|29809.5|29785.5|29822.5|29798.5|29809|29785|0
1665978600000|2022-10-17 03:50:00|29810|29786|29810.5|29786.5|29814.5|29790.5|29807.5|29783.5|0
1665978900000|2022-10-17 03:55:00|29810|29786|29806|29782|29812|29788|29804.5|29780.5|0
1665979200000|2022-10-17 04:00:00|29805.5|29781.5|29796|29772|29805.5|29781.5|29793.5|29769.5|0
1665979500000|2022-10-17 04:05:00|29796.5|29772.5|29794|29770|29800|29776|29794|29770|0
1665979800000|2022-10-17 04:10:00|29794.5|29770.5|29800.5|29776.5|29804.5|29780.5|29791|29767|0
1665980100000|2022-10-17 04:15:00|29800|29776|29800.5|29776.5|29802.5|29778.5|29797|29773|0
1665980400000|2022-10-17 04:20:00|29801|29777|29798.5|29774.5|29802.5|29778.5|29796.5|29772.5|0
1665980700000|2022-10-17 04:25:00|29799|29775|29791.5|29767.5|29799|29775|29789.5|29765.5|0
1665981000000|2022-10-17 04:30:00|29792|29768|29807|29783|29809|29785|29792|29768|0
1665981300000|2022-10-17 04:35:00|29806|29782|29812.5|29788.5|29815.5|29791.5|29805.5|29781.5|0
1665981600000|2022-10-17 04:40:00|29811.5|29787.5|29815.5|29791.5|29816|29792|29810|29786|0
1665981900000|2022-10-17 04:45:00|29815|29791|29817.5|29793.5|29819|29795|29810|29786|0
1665982200000|2022-10-17 04:50:00|29818|29794|29816.5|29792.5|29819.5|29795.5|29813|29789|0
1665982500000|2022-10-17 04:55:00|29816|29792|29812|29788|29816.5|29792.5|29809.5|29785.5|0
1665982800000|2022-10-17 05:00:00|29811.5|29787.5|29822|29798|29824|29800|29808.5|29784.5|0
1665983100000|2022-10-17 05:05:00|29822.5|29798.5|29838|29814|29845.5|29821.5|29818.5|29794.5|0
1665983400000|2022-10-17 05:10:00|29839|29815|29843.5|29819.5|29854.5|29830.5|29838.5|29814.5|0
1665983700000|2022-10-17 05:15:00|29845.5|29821.5|29857|29833|29860|29836|29844|29820|0
1665984000000|2022-10-17 05:20:00|29857.5|29833.5|29845|29821|29860|29836|29844.5|29820.5|0
1665984300000|2022-10-17 05:25:00|29843.5|29819.5|29844.5|29820.5|29848.5|29824.5|29838|29814|0
1665984600000|2022-10-17 05:30:00|29843.5|29819.5|29840|29816|29847|29823|29836|29812|0
1665984900000|2022-10-17 05:35:00|29841|29817|29840.5|29816.5|29842.5|29818.5|29834|29810|0
1665985200000|2022-10-17 05:40:00|29839.5|29815.5|29850.5|29826.5|29853|29829|29836.5|29812.5|0
1665985500000|2022-10-17 05:45:00|29851|29827|29845.5|29821.5|29852|29828|29842.5|29818.5|0
1665985800000|2022-10-17 05:50:00|29846|29822|29867.5|29843.5|29871.5|29847.5|29842.5|29818.5|0
1665986100000|2022-10-17 05:55:00|29867|29843|29873|29849|29890.5|29866.5|29865|29841|0
1665986400000|2022-10-17 06:00:00|29871|29847|29875|29851|29889.5|29865.5|29866|29842|0
1665986700000|2022-10-17 06:05:00|29874.5|29850.5|29860.5|29836.5|29881.5|29857.5|29857.5|29833.5|0
1665987000000|2022-10-17 06:10:00|29859|29835|29896.5|29872.5|29897.5|29873.5|29857.5|29833.5|0
1665987300000|2022-10-17 06:15:00|29895.5|29871.5|29886|29862|29903.5|29879.5|29878.5|29854.5|0
1665987600000|2022-10-17 06:20:00|29885.5|29861.5|29864.5|29840.5|29886.5|29862.5|29859.5|29835.5|0
1665987900000|2022-10-17 06:25:00|29865|29841|29877.5|29853.5|29878.5|29854.5|29863|29839|0
1665988200000|2022-10-17 06:30:00|29877|29853|29869|29845|29892.5|29868.5|29863|29839|0
1665988500000|2022-10-17 06:35:00|29869.5|29845.5|29862.5|29838.5|29880.5|29856.5|29856|29832|0
1665988800000|2022-10-17 06:40:00|29862|29838|29886.5|29862.5|29889.5|29865.5|29861.5|29837.5|0
1665989100000|2022-10-17 06:45:00|29886|29862|29889|29865|29894|29870|29874|29850|0
1665989400000|2022-10-17 06:50:00|29887.5|29863.5|29868.5|29844.5|29888.5|29864.5|29861.5|29837.5|0
1665989700000|2022-10-17 06:55:00|29869|29845|29875.5|29851.5|29880|29856|29867.5|29843.5|0
1665990000000|2022-10-17 07:00:00|29872.5|29848.5|29968|29944|29970|29946|29868|29844|0
1665990300000|2022-10-17 07:05:00|29965|29941|29956|29932|29968.5|29944.5|29934.5|29910.5|0
1665990600000|2022-10-17 07:10:00|29954|29930|29917.5|29893.5|29963.5|29939.5|29916.5|29892.5|0
1665990900000|2022-10-17 07:15:00|29916.5|29892.5|29850.5|29826.5|29941|29917|29842.5|29818.5|0
1665991200000|2022-10-17 07:20:00|29848|29824|29848|29824|29866|29842|29818.5|29794.5|0
1665991500000|2022-10-17 07:25:00|29851|29827|29887|29863|29887|29863|29850|29826|0
1665991800000|2022-10-17 07:30:00|29885.5|29861.5|29866|29842|29902.5|29878.5|29859.5|29835.5|0
1665992100000|2022-10-17 07:35:00|29866.5|29842.5|29858|29834|29885|29861|29849|29825|0
1665992400000|2022-10-17 07:40:00|29854.5|29830.5|29899|29875|29916|29892|29854|29830|0
1665992700000|2022-10-17 07:45:00|29897|29873|29917.5|29893.5|29921|29897|29897|29873|0
1665993000000|2022-10-17 07:50:00|29916.5|29892.5|29954|29930|29956.5|29932.5|29905|29881|0
1665993300000|2022-10-17 07:55:00|29953.5|29929.5|29941|29917|29974|29950|29941|29917|0
1665993600000|2022-10-17 08:00:00|29938|29914|29921.5|29897.5|29949.5|29925.5|29919.5|29895.5|0
1665993900000|2022-10-17 08:05:00|29921|29897|29931.5|29907.5|29934|29910|29908.5|29884.5|0
1665994200000|2022-10-17 08:10:00|29931|29907|29908.5|29884.5|29934.5|29910.5|29906|29882|0
1665994500000|2022-10-17 08:15:00|29909|29885|29908.5|29884.5|29912|29888|29882.5|29858.5|0
1665994800000|2022-10-17 08:20:00|29908|29884|29904|29880|29918|29894|29901|29877|0
1665995100000|2022-10-17 08:25:00|29902.5|29878.5|29862.5|29838.5|29905.5|29881.5|29861.5|29837.5|0
1665995400000|2022-10-17 08:30:00|29865.5|29841.5|29862.5|29838.5|29878.5|29854.5|29859.5|29835.5|0
1665995700000|2022-10-17 08:35:00|29858.5|29834.5|29905|29881|29909.5|29885.5|29857.5|29833.5|0
1665996000000|2022-10-17 08:40:00|29905.5|29881.5|29894|29870|29912.5|29888.5|29888.5|29864.5|0
1665996300000|2022-10-17 08:45:00|29894.5|29870.5|29882.5|29858.5|29910|29886|29865|29841|0
1665996600000|2022-10-17 08:50:00|29883|29859|29916|29892|29919.5|29895.5|29883|29859|0
1665996900000|2022-10-17 08:55:00|29915.5|29891.5|29905|29881|29928.5|29904.5|29893.5|29869.5|0
1665997200000|2022-10-17 09:00:00|29905.5|29881.5|29913|29889|29916|29892|29896|29872|0
1665997500000|2022-10-17 09:05:00|29910|29886|29908.5|29884.5|29917|29893|29884|29860|0
1665997800000|2022-10-17 09:10:00|29908|29884|29930.5|29906.5|29932.5|29908.5|29902.5|29878.5|0
1665998100000|2022-10-17 09:15:00|29931|29907|29921|29897|29935|29911|29917.5|29893.5|0
1665998400000|2022-10-17 09:20:00|29921.5|29897.5|29922.5|29898.5|29925|29901|29910.5|29886.5|0
1665998700000|2022-10-17 09:25:00|29920.5|29896.5|29940|29916|29942.5|29918.5|29918|29894|0
1665999000000|2022-10-17 09:30:00|29941.5|29917.5|29947.5|29923.5|29965.5|29941.5|29936|29912|0
1665999300000|2022-10-17 09:35:00|29944|29920|29950|29926|29958.5|29934.5|29943.5|29919.5|0
1665999600000|2022-10-17 09:40:00|29950.5|29926.5|29945.5|29921.5|29955.5|29931.5|29941.5|29917.5|0
1665999900000|2022-10-17 09:45:00|29947|29923|29964.5|29940.5|29969|29945|29945.5|29921.5|0
1666000200000|2022-10-17 09:50:00|29965.5|29941.5|29962.5|29938.5|29972.5|29948.5|29954|29930|0
1666000500000|2022-10-17 09:55:00|29962|29938|29964.5|29940.5|29968|29944|29951.5|29927.5|0
1666000800000|2022-10-17 10:00:00|29963|29939|29980.5|29956.5|29998.5|29974.5|29955.5|29931.5|0
1666001100000|2022-10-17 10:05:00|29980|29956|30026|30002|30044.5|30020.5|29976|29952|0
1666001400000|2022-10-17 10:10:00|30028.5|30004.5|30028|30004|30042|30018|30007.5|29983.5|0
1666001700000|2022-10-17 10:15:00|30032|30008|30012.5|29988.5|30035.5|30011.5|30001.5|29977.5|0
1666002000000|2022-10-17 10:20:00|30013|29989|29990.5|29966.5|30013|29989|29987.5|29963.5|0
1666002300000|2022-10-17 10:25:00|29991|29967|29981.5|29957.5|29995.5|29971.5|29980.5|29956.5|0
1666002600000|2022-10-17 10:30:00|29982.5|29958.5|29991.5|29967.5|30001|29977|29982.5|29958.5|0
1666002900000|2022-10-17 10:35:00|29990|29966|29958.5|29934.5|29990.5|29966.5|29952|29928|0
1666003200000|2022-10-17 10:40:00|29959|29935|29958.5|29934.5|29970.5|29946.5|29952|29928|0
1666003500000|2022-10-17 10:45:00|29959|29935|29965.5|29941.5|29975|29951|29951.5|29927.5|0
1666003800000|2022-10-17 10:50:00|29964.5|29940.5|29972.5|29948.5|29985|29961|29961|29937|0
1666004100000|2022-10-17 10:55:00|29971|29947|29995|29971|30009.5|29985.5|29968.5|29944.5|0
1666004400000|2022-10-17 11:00:00|29994.5|29970.5|29952.5|29928.5|29997|29973|29951.5|29927.5|0
1666004700000|2022-10-17 11:05:00|29955.5|29931.5|29964|29940|29966.5|29942.5|29952.5|29928.5|0
1666005000000|2022-10-17 11:10:00|29964.5|29940.5|29972|29948|29975.5|29951.5|29963|29939|0
1666005300000|2022-10-17 11:15:00|29971.5|29947.5|29982.5|29958.5|29988|29964|29971.5|29947.5|0
1666005600000|2022-10-17 11:20:00|29983|29959|29990|29966|29993|29969|29980|29956|0
1666005900000|2022-10-17 11:25:00|29989.5|29965.5|29975.5|29951.5|30008|29984|29973.5|29949.5|0
1666006200000|2022-10-17 11:30:00|29974.5|29950.5|29973.5|29949.5|29993.5|29969.5|29973.5|29949.5|0
1666006500000|2022-10-17 11:35:00|29973|29949|29979|29955|29982|29958|29968|29944|0
1666006800000|2022-10-17 11:40:00|29978.5|29954.5|29962|29938|29979|29955|29962|29938|0
1666007100000|2022-10-17 11:45:00|29963|29939|29970|29946|29977|29953|29963|29939|0
1666007400000|2022-10-17 11:50:00|29972|29948|29979|29955|29982.5|29958.5|29968|29944|0
1666007700000|2022-10-17 11:55:00|29978|29954|29984.5|29960.5|29996|29972|29978|29954|0
1666008000000|2022-10-17 12:00:00|29985.5|29961.5|29971|29947|30000.5|29976.5|29969.5|29945.5|0
1666008300000|2022-10-17 12:05:00|29972|29948|29971.5|29947.5|29980|29956|29964.5|29940.5|0
1666008600000|2022-10-17 12:10:00|29969|29945|29944.5|29920.5|29974.5|29950.5|29940.5|29916.5|0
1666008900000|2022-10-17 12:15:00|29945.5|29921.5|29951|29927|29969|29945|29943.5|29919.5|0
1666009200000|2022-10-17 12:20:00|29952.5|29928.5|29982.5|29958.5|29987|29963|29947.5|29923.5|0
1666009500000|2022-10-17 12:25:00|29983|29959|29977|29953|29994.5|29970.5|29956|29932|0
1666009800000|2022-10-17 12:30:00|29975|29951|29984.5|29960.5|29997.5|29973.5|29955|29931|0
1666010100000|2022-10-17 12:35:00|29983|29959|29975|29951|29996|29972|29968.5|29944.5|0
1666010400000|2022-10-17 12:40:00|29974.5|29950.5|30021|29997|30028|30004|29974.5|29950.5|0
1666010700000|2022-10-17 12:45:00|30022.5|29998.5|30020.5|29996.5|30033.5|30009.5|30017.5|29993.5|0
1666011000000|2022-10-17 12:50:00|30021|29997|30021|29997|30030.5|30006.5|30010.5|29986.5|0
1666011300000|2022-10-17 12:55:00|30021.5|29997.5|30018|29994|30027|30003|30007.5|29983.5|0
1666011600000|2022-10-17 13:00:00|30020|29996|30058.5|30034.5|30067.5|30043.5|30020|29996|0
1666011900000|2022-10-17 13:05:00|30060.5|30036.5|30056|30032|30066|30042|30048|30024|0
1666012200000|2022-10-17 13:10:00|30056.5|30032.5|30080.5|30056.5|30083.5|30059.5|30055.5|30031.5|0
1666012500000|2022-10-17 13:15:00|30081|30057|30085|30061|30091|30067|30074.5|30050.5|0
1666012800000|2022-10-17 13:20:00|30086.5|30062.5|30070.5|30046.5|30091|30067|30064.5|30040.5|0
1666013100000|2022-10-17 13:25:00|30070|30046|30092|30068|30106.5|30082.5|30067|30043|0
1666013400000|2022-10-17 13:30:00|30099.5|30075.5|30203.5|30179.5|30231.5|30207.5|30091|30067|0
1666013700000|2022-10-17 13:35:00|30206.5|30182.5|30277|30253|30286.5|30262.5|30206.5|30182.5|0
1666014000000|2022-10-17 13:40:00|30275.5|30251.5|30282.5|30258.5|30332.5|30308.5|30275.5|30251.5|0
1666014300000|2022-10-17 13:45:00|30284.5|30260.5|30278|30254|30284.5|30260.5|30227|30203|0
1666014600000|2022-10-17 13:50:00|30278.5|30254.5|30209.5|30185.5|30282.5|30258.5|30203.5|30179.5|0
1666014900000|2022-10-17 13:55:00|30209|30185|30148.5|30124.5|30210.5|30186.5|30133|30109|0
1666015200000|2022-10-17 14:00:00|30149.5|30125.5|30151.5|30127.5|30183|30159|30116.5|30092.5|0
1666015500000|2022-10-17 14:05:00|30154|30130|30148.5|30124.5|30181|30157|30112|30088|0
1666015800000|2022-10-17 14:10:00|30145.5|30121.5|30261.5|30237.5|30261.5|30237.5|30142|30118|0
1666016100000|2022-10-17 14:15:00|30264.5|30240.5|30255.5|30231.5|30280|30256|30247|30223|0
1666016400000|2022-10-17 14:20:00|30254.5|30230.5|30224|30200|30285|30261|30213|30189|0
1666016700000|2022-10-17 14:25:00|30221|30197|30189.5|30165.5|30223|30199|30179|30155|0
1666017000000|2022-10-17 14:30:00|30190.5|30166.5|30160.7|30136.7|30209.2|30185.2|30141.7|30117.7|0
1666017300000|2022-10-17 14:35:00|30167.7|30143.7|30191.7|30167.7|30215.7|30191.7|30167.7|30143.7|0
1666017600000|2022-10-17 14:40:00|30194.2|30170.2|30177.2|30153.2|30202.2|30178.2|30172.2|30148.2|0
1666017900000|2022-10-17 14:45:00|30178.7|30154.7|30148.2|30124.2|30184.2|30160.2|30136.7|30112.7|0
1666018200000|2022-10-17 14:50:00|30145.7|30121.7|30080.2|30056.2|30147.2|30123.2|30055.2|30031.2|0
1666018500000|2022-10-17 14:55:00|30079.2|30055.2|30087.7|30063.7|30096.7|30072.7|30049.7|30025.7|0
1666018800000|2022-10-17 15:00:00|30088.2|30064.2|30108.7|30084.7|30127.2|30103.2|30088.2|30064.2|0
1666019100000|2022-10-17 15:05:00|30103.7|30079.7|30061.7|30037.7|30112.7|30088.7|30057.2|30033.2|0
1666019400000|2022-10-17 15:10:00|30063.2|30039.2|30051.7|30027.7|30094.7|30070.7|30044.2|30020.2|0
1666019700000|2022-10-17 15:15:00|30049.7|30025.7|30047.2|30023.2|30053.7|30029.7|30009.2|29985.2|0
1666020000000|2022-10-17 15:20:00|30046.2|30022.2|30131.2|30107.2|30131.2|30107.2|30043.2|30019.2|0
1666020300000|2022-10-17 15:25:00|30129.2|30105.2|30163.2|30139.2|30168.7|30144.7|30116.7|30092.7|0
1666020600000|2022-10-17 15:30:00|30162.7|30138.7|30173.2|30149.2|30184.2|30160.2|30147.2|30123.2|0
1666020900000|2022-10-17 15:35:00|30173.7|30149.7|30183.2|30159.2|30187.7|30163.7|30152.7|30128.7|0
1666021200000|2022-10-17 15:40:00|30183.7|30159.7|30199.2|30175.2|30218.2|30194.2|30179.2|30155.2|0
1666021500000|2022-10-17 15:45:00|30198.7|30174.7|30193.2|30169.2|30198.7|30174.7|30177.7|30153.7|0
1666021800000|2022-10-17 15:50:00|30191.2|30167.2|30227.2|30203.2|30233.2|30209.2|30178.2|30154.2|0
1666022100000|2022-10-17 15:55:00|30228.2|30204.2|30185.2|30161.2|30229.2|30205.2|30180.7|30156.7|0
1666022400000|2022-10-17 16:00:00|30189.2|30165.2|30179.7|30155.7|30211.7|30187.7|30174.2|30150.2|0
1666022700000|2022-10-17 16:05:00|30175.2|30151.2|30241.2|30217.2|30245.2|30221.2|30175.2|30151.2|0
1666023000000|2022-10-17 16:10:00|30239.7|30215.7|30197.7|30173.7|30241.7|30217.7|30162.2|30138.2|0
1666023300000|2022-10-17 16:15:00|30198.7|30174.7|30169.2|30145.2|30201.7|30177.7|30162.7|30138.7|0
1666023600000|2022-10-17 16:20:00|30170.7|30146.7|30178.7|30154.7|30178.7|30154.7|30149.7|30125.7|0
1666023900000|2022-10-17 16:25:00|30176.7|30152.7|30200.7|30176.7|30216.7|30192.7|30169.2|30145.2|0
1666024200000|2022-10-17 16:30:00|30201.7|30177.7|30231.7|30207.7|30237.2|30213.2|30195.7|30171.7|0
1666024500000|2022-10-17 16:35:00|30232.2|30208.2|30211.2|30187.2|30242.7|30218.7|30197.7|30173.7|0
1666024800000|2022-10-17 16:40:00|30208.3|30184.3|30164.8|30140.8|30209.3|30185.3|30131.3|30107.3|0
1666025100000|2022-10-17 16:45:00|30162.8|30138.8|30181.3|30157.3|30197.8|30173.8|30139.8|30115.8|0
1666025400000|2022-10-17 16:50:00|30180.8|30156.8|30206.3|30182.3|30207.3|30183.3|30171.8|30147.8|0
1666025700000|2022-10-17 16:55:00|30203.8|30179.8|30184.8|30160.8|30206.3|30182.3|30169.3|30145.3|0
1666026000000|2022-10-17 17:00:00|30186.8|30162.8|30167.8|30143.8|30200.3|30176.3|30140.3|30116.3|0
1666026300000|2022-10-17 17:05:00|30169.3|30145.3|30192.8|30168.8|30210.8|30186.8|30167.8|30143.8|0
1666026600000|2022-10-17 17:10:00|30188.3|30164.3|30192.8|30168.8|30205.8|30181.8|30181.8|30157.8|0
1666026900000|2022-10-17 17:15:00|30191.3|30167.3|30185.3|30161.3|30226.3|30202.3|30177.8|30153.8|0
1666027200000|2022-10-17 17:20:00|30183.8|30159.8|30250.8|30226.8|30255.3|30231.3|30174.3|30150.3|0
1666027500000|2022-10-17 17:25:00|30250.3|30226.3|30247.3|30223.3|30254.3|30230.3|30232.3|30208.3|0
1666027800000|2022-10-17 17:30:00|30245.8|30221.8|30250.3|30226.3|30257.8|30233.8|30238.3|30214.3|0
1666028100000|2022-10-17 17:35:00|30251.3|30227.3|30249.3|30225.3|30257.8|30233.8|30239.8|30215.8|0
1666028400000|2022-10-17 17:40:00|30250.3|30226.3|30228.8|30204.8|30254.3|30230.3|30226.3|30202.3|0
1666028700000|2022-10-17 17:45:00|30228.3|30204.3|30272.8|30248.8|30284.3|30260.3|30225.8|30201.8|0
1666029000000|2022-10-17 17:50:00|30271.8|30247.8|30270.8|30246.8|30287.8|30263.8|30265.3|30241.3|0
1666029300000|2022-10-17 17:55:00|30270.3|30246.3|30267.8|30243.8|30278.8|30254.8|30254.8|30230.8|0
1666029600000|2022-10-17 18:00:00|30267.3|30243.3|30256.8|30232.8|30301.8|30277.8|30243.8|30219.8|0
1666029900000|2022-10-17 18:05:00|30255.3|30231.3|30250.8|30226.8|30256.8|30232.8|30228.8|30204.8|0
1666030200000|2022-10-17 18:10:00|30250.3|30226.3|30227.8|30203.8|30259.8|30235.8|30216.3|30192.3|0
1666030500000|2022-10-17 18:15:00|30225.8|30201.8|30238.3|30214.3|30238.3|30214.3|30205.8|30181.8|0
1666030800000|2022-10-17 18:20:00|30236.3|30212.3|30202.8|30178.8|30236.8|30212.8|30195.8|30171.8|0
1666031100000|2022-10-17 18:25:00|30201.3|30177.3|30204.3|30180.3|30210.3|30186.3|30174.8|30150.8|0
1666031400000|2022-10-17 18:30:00|30203.8|30179.8|30188.3|30164.3|30207.8|30183.8|30177.3|30153.3|0
1666031700000|2022-10-17 18:35:00|30186.3|30162.3|30228.8|30204.8|30233.3|30209.3|30185.3|30161.3|0
1666032000000|2022-10-17 18:40:00|30229.3|30205.3|30239.8|30215.8|30245.3|30221.3|30222.3|30198.3|0
1666032300000|2022-10-17 18:45:00|30238.8|30214.8|30224.3|30200.3|30244.8|30220.8|30210.8|30186.8|0
1666032600000|2022-10-17 18:50:00|30224.8|30200.8|30210.3|30186.3|30227.3|30203.3|30202.3|30178.3|0
1666032900000|2022-10-17 18:55:00|30209.3|30185.3|30209.3|30185.3|30232.3|30208.3|30200.3|30176.3|0
1666033200000|2022-10-17 19:00:00|30207.3|30183.3|30195.3|30171.3|30229.3|30205.3|30180.3|30156.3|0
1666033500000|2022-10-17 19:05:00|30194.3|30170.3|30185.3|30161.3|30214.8|30190.8|30171.8|30147.8|0
1666033800000|2022-10-17 19:10:00|30183.3|30159.3|30186.8|30162.8|30195.8|30171.8|30166.3|30142.3|0
1666034100000|2022-10-17 19:15:00|30185.3|30161.3|30193.3|30169.3|30196.3|30172.3|30164.8|30140.8|0
1666034400000|2022-10-17 19:20:00|30194.4|30170.4|30221.4|30197.4|30221.4|30197.4|30166.4|30142.4|0
1666034700000|2022-10-17 19:25:00|30220.9|30196.9|30226.4|30202.4|30226.4|30202.4|30201.4|30177.4|0
1666035000000|2022-10-17 19:30:00|30224.9|30200.9|30246.4|30222.4|30255.4|30231.4|30214.9|30190.9|0
1666035300000|2022-10-17 19:35:00|30245.9|30221.9|30228.4|30204.4|30245.9|30221.9|30221.9|30197.9|0
1666035600000|2022-10-17 19:40:00|30228.9|30204.9|30278.4|30254.4|30283.9|30259.9|30218.4|30194.4|0
1666035900000|2022-10-17 19:45:00|30277.4|30253.4|30233.4|30209.4|30280.4|30256.4|30231.9|30207.9|0
1666036200000|2022-10-17 19:50:00|30247.9|30223.9|30257.4|30233.4|30271.9|30247.9|30233.9|30209.9|0
1666036500000|2022-10-17 19:55:00|30253.4|30229.4|30211.9|30187.9|30256.4|30232.4|30175.9|30151.9|0
1666036800000|2022-10-17 20:00:00|30212.4|30188.4|30231.4|30207.4|30234.9|30210.9|30202.4|30178.4|0
1666037100000|2022-10-17 20:05:00|30236.9|30212.9|30264.4|30240.4|30264.4|30240.4|30235.4|30211.4|0
1666037400000|2022-10-17 20:10:00|30263.4|30239.4|30261.4|30237.4|30265.9|30241.9|30253.4|30229.4|0
1666037700000|2022-10-17 20:15:00|30260.9|30236.9|30288.4|30264.4|30289.9|30265.9|30260.4|30236.4|0
1666038000000|2022-10-17 20:20:00|30287.4|30263.4|30276.4|30252.4|30287.4|30263.4|30269.9|30245.9|0
1666038300000|2022-10-17 20:25:00|30275.9|30251.9|30276.9|30252.9|30281.9|30257.9|30274.9|30250.9|0
1666038600000|2022-10-17 20:30:00|30277.4|30253.4|30276.9|30252.9|30280.4|30256.4|30270.4|30246.4|0
1666038900000|2022-10-17 20:35:00|30277.9|30253.9|30278.4|30254.4|30281.9|30257.9|30272.4|30248.4|0
1666039200000|2022-10-17 20:40:00|30277.9|30253.9|30296.9|30272.9|30298.9|30274.9|30276.9|30252.9|0
1666039500000|2022-10-17 20:45:00|30297.4|30273.4|30290.4|30266.4|30299.9|30275.9|30286.9|30262.9|0
1666039800000|2022-10-17 20:50:00|30291.4|30267.4|30281.4|30257.4|30291.4|30267.4|30279.9|30255.9|0
1666040100000|2022-10-17 20:55:00|30281.9|30257.9|30280.2|30256.2|30282.4|30258.4|30276.9|30252.9|0
1666040400000|2022-10-17 21:00:00|30280.7|30256.7|30283.4|30259.4|30283.4|30259.4|30276.4|30252.4|0
1666040700000|2022-10-17 21:05:00|30283.5|30259.5|30284.2|30260.2|30285.1|30261.1|30277.6|30253.6|0
1666041000000|2022-10-17 21:10:00|30285.4|30261.4|30297.9|30273.9|30297.9|30273.9|30285.4|30261.4|0
1666041300000|2022-10-17 21:15:00|30297.8|30273.8|30295|30271|30297.9|30273.9|30293.1|30269.1|0
1666041600000|2022-10-17 21:20:00|30295.1|30271.1|30289|30265|30295.1|30271.1|30289|30265|0
1666041900000|2022-10-17 21:25:00|30288.9|30264.9|30295.4|30271.4|30295.7|30271.7|30286.4|30262.4|0
1666042200000|2022-10-17 21:30:00|30295.9|30271.9|30292.9|30268.9|30295.9|30271.9|30292.4|30268.4|0
1666042500000|2022-10-17 21:35:00|30292.8|30268.8|30299.9|30275.9|30300|30276|30292.7|30268.7|0
1666042800000|2022-10-17 21:40:00|30299.7|30275.7|30298.5|30274.5|30299.7|30275.7|30295.8|30271.8|0
1666043100000|2022-10-17 21:45:00|30298.6|30274.6|30302|30278|30302.3|30278.3|30295.7|30271.7|0
1666043400000|2022-10-17 21:50:00|30302.3|30278.3|30300.1|30276.1|30302.3|30278.3|30296.7|30272.7|0
1666043700000|2022-10-17 21:55:00|30299.8|30275.8|30328.5|30304.5|30345.1|30321.1|30299.8|30275.8|0
1666044000000|2022-10-17 22:00:00|30333.4|30309.4|30340.9|30316.9|30383.4|30359.4|30333.4|30309.4|0
1666044300000|2022-10-17 22:05:00|30341.9|30317.9|30340.4|30316.4|30345.9|30321.9|30333.9|30309.9|0
1666044600000|2022-10-17 22:10:00|30342.4|30318.4|30337.9|30313.9|30349.4|30325.4|30334.9|30310.9|0
1666044900000|2022-10-17 22:15:00|30337.4|30313.4|30358.9|30334.9|30362.9|30338.9|30332.4|30308.4|0
1666045200000|2022-10-17 22:20:00|30359.9|30335.9|30371.4|30347.4|30371.9|30347.9|30344.4|30320.4|0
1666045500000|2022-10-17 22:25:00|30368.9|30344.9|30380.4|30356.4|30398.9|30374.9|30368.9|30344.9|0
1666045800000|2022-10-17 22:30:00|30380.9|30356.9|30372.9|30348.9|30380.9|30356.9|30365.9|30341.9|0
1666046100000|2022-10-17 22:35:00|30373.4|30349.4|30365.4|30341.4|30373.9|30349.9|30362.4|30338.4|0
1666046400000|2022-10-17 22:40:00|30364.9|30340.9|30365.4|30341.4|30370.4|30346.4|30358.4|30334.4|0
1666046700000|2022-10-17 22:45:00|30364.9|30340.9|30375.9|30351.9|30376.9|30352.9|30363.4|30339.4|0
1666047000000|2022-10-17 22:50:00|30375.4|30351.4|30377.9|30353.9|30383.4|30359.4|30368.9|30344.9|0
1666047300000|2022-10-17 22:55:00|30378.4|30354.4|30375.4|30351.4|30381.9|30357.9|30375.4|30351.4|0
1666047600000|2022-10-17 23:00:00|30377.9|30353.9|30378.4|30354.4|30380.9|30356.9|30371.9|30347.9|0
1666047900000|2022-10-17 23:05:00|30378.9|30354.9|30387.9|30363.9|30387.9|30363.9|30377.9|30353.9|0
1666048200000|2022-10-17 23:10:00|30387.4|30363.4|30400.4|30376.4|30403.4|30379.4|30387.4|30363.4|0
1666048500000|2022-10-17 23:15:00|30398.4|30374.4|30402.9|30378.9|30406.4|30382.4|30393.9|30369.9|0
1666048800000|2022-10-17 23:20:00|30402.4|30378.4|30404.9|30380.9|30406.4|30382.4|30398.4|30374.4|0
1666049100000|2022-10-17 23:25:00|30406.4|30382.4|30417.4|30393.4|30419.9|30395.9|30401.4|30377.4|0
1666049400000|2022-10-17 23:30:00|30416.4|30392.4|30404.9|30380.9|30421.4|30397.4|30402.9|30378.9|0
1666049700000|2022-10-17 23:35:00|30403.4|30379.4|30419.4|30395.4|30419.4|30395.4|30402.9|30378.9|0
1666050000000|2022-10-17 23:40:00|30425.9|30401.9|30425.4|30401.4|30434.4|30410.4|30417.9|30393.9|0
1666050300000|2022-10-17 23:45:00|30424.4|30400.4|30428.4|30404.4|30429.4|30405.4|30412.4|30388.4|0
1666050600000|2022-10-17 23:50:00|30428.9|30404.9|30411.9|30387.9|30437.4|30413.4|30411.9|30387.9|0
1666050900000|2022-10-17 23:55:00|30412.4|30388.4|30418.4|30394.4|30419.4|30395.4|30411.9|30387.9|0
1666051200000|2022-10-18 00:00:00|30416.4|30392.4|30390.4|30366.4|30423.4|30399.4|30385.4|30361.4|0
1666051500000|2022-10-18 00:05:00|30389.9|30365.9|30405.9|30381.9|30406.4|30382.4|30381.9|30357.9|0
1666051800000|2022-10-18 00:10:00|30405.4|30381.4|30410.4|30386.4|30413.4|30389.4|30395.4|30371.4|0
1666052100000|2022-10-18 00:15:00|30409.9|30385.9|30401.4|30377.4|30409.9|30385.9|30392.4|30368.4|0
1666052400000|2022-10-18 00:20:00|30402.9|30378.9|30398.4|30374.4|30408.4|30384.4|30390.4|30366.4|0
1666052700000|2022-10-18 00:25:00|30397.9|30373.9|30410.9|30386.9|30416.4|30392.4|30397.9|30373.9|0
1666053000000|2022-10-18 00:30:00|30410.4|30386.4|30401.9|30377.9|30416.9|30392.9|30396.4|30372.4|0
1666053300000|2022-10-18 00:35:00|30401.4|30377.4|30396.9|30372.9|30402.9|30378.9|30385.4|30361.4|0
1666053600000|2022-10-18 00:40:00|30396.4|30372.4|30395.4|30371.4|30400.4|30376.4|30390.9|30366.9|0
1666053900000|2022-10-18 00:45:00|30395.9|30371.9|30398.4|30374.4|30403.4|30379.4|30391.4|30367.4|0
1666054200000|2022-10-18 00:50:00|30397.9|30373.9|30390.9|30366.9|30398.9|30374.9|30383.9|30359.9|0
1666054500000|2022-10-18 00:55:00|30392.4|30368.4|30413.4|30389.4|30415.4|30391.4|30385.4|30361.4|0
1666054800000|2022-10-18 01:00:00|30411.4|30387.4|30398.9|30374.9|30416.9|30392.9|30396.4|30372.4|0
1666055100000|2022-10-18 01:05:00|30399.4|30375.4|30413.4|30389.4|30415.4|30391.4|30392.4|30368.4|0
1666055400000|2022-10-18 01:10:00|30411.4|30387.4|30417.4|30393.4|30420.4|30396.4|30409.4|30385.4|0
1666055700000|2022-10-18 01:15:00|30416.4|30392.4|30388.9|30364.9|30416.4|30392.4|30383.4|30359.4|0
1666056000000|2022-10-18 01:20:00|30388.4|30364.4|30382.4|30358.4|30390.4|30366.4|30373.4|30349.4|0
1666056300000|2022-10-18 01:25:00|30381.9|30357.9|30384.9|30360.9|30386.9|30362.9|30379.4|30355.4|0
1666056600000|2022-10-18 01:30:00|30384.4|30360.4|30369.9|30345.9|30388.4|30364.4|30363.4|30339.4|0
1666056900000|2022-10-18 01:35:00|30367.4|30343.4|30378.9|30354.9|30383.9|30359.9|30363.4|30339.4|0
1666057200000|2022-10-18 01:40:00|30378.4|30354.4|30383.4|30359.4|30392.4|30368.4|30376.4|30352.4|0
1666057500000|2022-10-18 01:45:00|30382.9|30358.9|30383.4|30359.4|30387.9|30363.9|30374.9|30350.9|0
1666057800000|2022-10-18 01:50:00|30381.4|30357.4|30375.4|30351.4|30381.9|30357.9|30370.9|30346.9|0
1666058100000|2022-10-18 01:55:00|30375.9|30351.9|30374.4|30350.4|30376.4|30352.4|30364.4|30340.4|0
1666058400000|2022-10-18 02:00:00|30375.9|30351.9|30374.4|30350.4|30375.9|30351.9|30363.4|30339.4|0
1666058700000|2022-10-18 02:05:00|30371.9|30347.9|30361.9|30337.9|30372.4|30348.4|30359.4|30335.4|0
1666059000000|2022-10-18 02:10:00|30361.4|30337.4|30364.4|30340.4|30369.4|30345.4|30356.4|30332.4|0
1666059300000|2022-10-18 02:15:00|30365.4|30341.4|30369.9|30345.9|30375.9|30351.9|30362.4|30338.4|0
1666059600000|2022-10-18 02:20:00|30370.4|30346.4|30363.9|30339.9|30370.4|30346.4|30362.4|30338.4|0
1666059900000|2022-10-18 02:25:00|30363.4|30339.4|30372.4|30348.4|30372.4|30348.4|30360.4|30336.4|0
1666060200000|2022-10-18 02:30:00|30371.9|30347.9|30372.4|30348.4|30377.4|30353.4|30369.4|30345.4|0
1666060500000|2022-10-18 02:35:00|30371.9|30347.9|30369.9|30345.9|30374.4|30350.4|30365.9|30341.9|0
1666060800000|2022-10-18 02:40:00|30370.4|30346.4|30358.4|30334.4|30373.9|30349.9|30358.4|30334.4|0
1666061100000|2022-10-18 02:45:00|30357.9|30333.9|30359.4|30335.4|30360.4|30336.4|30354.9|30330.9|0
1666061400000|2022-10-18 02:50:00|30358.9|30334.9|30370.9|30346.9|30371.9|30347.9|30356.9|30332.9|0
1666061700000|2022-10-18 02:55:00|30371.4|30347.4|30368.9|30344.9|30376.4|30352.4|30366.9|30342.9|0
1666062000000|2022-10-18 03:00:00|30370.9|30346.9|30379.9|30355.9|30381.9|30357.9|30369.4|30345.4|0
1666062300000|2022-10-18 03:05:00|30380.4|30356.4|30385.9|30361.9|30389.4|30365.4|30377.9|30353.9|0
1666062600000|2022-10-18 03:10:00|30386.4|30362.4|30380.4|30356.4|30387.4|30363.4|30377.4|30353.4|0
1666062900000|2022-10-18 03:15:00|30380.9|30356.9|30402.4|30378.4|30404.4|30380.4|30380.4|30356.4|0
1666063200000|2022-10-18 03:20:00|30401.9|30377.9|30396.9|30372.9|30401.9|30377.9|30387.4|30363.4|0
1666063500000|2022-10-18 03:25:00|30395.4|30371.4|30399.9|30375.9|30400.4|30376.4|30389.4|30365.4|0
1666063800000|2022-10-18 03:30:00|30399.4|30375.4|30454.9|30430.9|30467.4|30443.4|30395.4|30371.4|0
1666064100000|2022-10-18 03:35:00|30455.9|30431.9|30476.4|30452.4|30476.4|30452.4|30449.4|30425.4|0
1666064400000|2022-10-18 03:40:00|30473.9|30449.9|30576.4|30552.4|30578.9|30554.9|30471.4|30447.4|0
1666064700000|2022-10-18 03:45:00|30580.9|30556.9|30589.4|30565.4|30605.4|30581.4|30550.4|30526.4|0
1666065000000|2022-10-18 03:50:00|30588.4|30564.4|30590.4|30566.4|30602.9|30578.9|30568.9|30544.9|0
1666065300000|2022-10-18 03:55:00|30591.4|30567.4|30566.4|30542.4|30591.4|30567.4|30565.4|30541.4|0
1666065600000|2022-10-18 04:00:00|30566.9|30542.9|30592.9|30568.9|30605.4|30581.4|30564.9|30540.9|0
1666065900000|2022-10-18 04:05:00|30593.4|30569.4|30586.4|30562.4|30613.9|30589.9|30586.4|30562.4|0
1666066200000|2022-10-18 04:10:00|30586.9|30562.9|30622.9|30598.9|30632.4|30608.4|30583.4|30559.4|0
1666066500000|2022-10-18 04:15:00|30621.9|30597.9|30666.4|30642.4|30680.4|30656.4|30621.4|30597.4|0
1666066800000|2022-10-18 04:20:00|30665.9|30641.9|30697.4|30673.4|30697.9|30673.9|30664.4|30640.4|0
1666067100000|2022-10-18 04:25:00|30696.9|30672.9|30708.9|30684.9|30732.9|30708.9|30696.4|30672.4|0
1666067400000|2022-10-18 04:30:00|30708.4|30684.4|30731.4|30707.4|30739.9|30715.9|30693.4|30669.4|0
1666067700000|2022-10-18 04:35:00|30730.9|30706.9|30694.4|30670.4|30731.4|30707.4|30693.9|30669.9|0
1666068000000|2022-10-18 04:40:00|30695.9|30671.9|30677.4|30653.4|30697.4|30673.4|30674.9|30650.9|0
1666068300000|2022-10-18 04:45:00|30679.4|30655.4|30666.4|30642.4|30684.4|30660.4|30663.9|30639.9|0
1666068600000|2022-10-18 04:50:00|30666.9|30642.9|30659.4|30635.4|30672.4|30648.4|30657.9|30633.9|0
1666068900000|2022-10-18 04:55:00|30659.9|30635.9|30656.9|30632.9|30668.4|30644.4|30652.4|30628.4|0
1666069200000|2022-10-18 05:00:00|30657.9|30633.9|30667.9|30643.9|30672.4|30648.4|30649.9|30625.9|0
1666069500000|2022-10-18 05:05:00|30668.4|30644.4|30633.4|30609.4|30672.4|30648.4|30633.4|30609.4|0
1666069800000|2022-10-18 05:10:00|30632.4|30608.4|30643.4|30619.4|30643.4|30619.4|30621.9|30597.9|0
1666070100000|2022-10-18 05:15:00|30643.9|30619.9|30634.4|30610.4|30647.4|30623.4|30626.4|30602.4|0
1666070400000|2022-10-18 05:20:00|30634.9|30610.9|30627.9|30603.9|30637.9|30613.9|30623.4|30599.4|0
1666070700000|2022-10-18 05:25:00|30627.4|30603.4|30628.9|30604.9|30639.4|30615.4|30620.9|30596.9|0
1666071000000|2022-10-18 05:30:00|30627.9|30603.9|30640.4|30616.4|30640.4|30616.4|30624.4|30600.4|0
1666071300000|2022-10-18 05:35:00|30639.4|30615.4|30644.9|30620.9|30647.4|30623.4|30631.4|30607.4|0
1666071600000|2022-10-18 05:40:00|30645.4|30621.4|30638.9|30614.9|30649.9|30625.9|30625.4|30601.4|0
1666071900000|2022-10-18 05:45:00|30637.9|30613.9|30630.4|30606.4|30638.9|30614.9|30625.9|30601.9|0
1666072200000|2022-10-18 05:50:00|30629.4|30605.4|30630.4|30606.4|30635.9|30611.9|30625.4|30601.4|0
1666072500000|2022-10-18 05:55:00|30629.9|30605.9|30601.4|30577.4|30629.9|30605.9|30585.9|30561.9|0
1666072800000|2022-10-18 06:00:00|30602.4|30578.4|30580.4|30556.4|30602.4|30578.4|30574.9|30550.9|0
1666073100000|2022-10-18 06:05:00|30581.9|30557.9|30580.9|30556.9|30584.4|30560.4|30571.4|30547.4|0
1666073400000|2022-10-18 06:10:00|30582.9|30558.9|30613.4|30589.4|30613.4|30589.4|30582.4|30558.4|0
1666073700000|2022-10-18 06:15:00|30613.9|30589.9|30616.4|30592.4|30631.4|30607.4|30603.4|30579.4|0
1666074000000|2022-10-18 06:20:00|30616.9|30592.9|30629.4|30605.4|30643.4|30619.4|30613.4|30589.4|0
1666074300000|2022-10-18 06:25:00|30629.9|30605.9|30641.4|30617.4|30646.4|30622.4|30625.9|30601.9|0
1666074600000|2022-10-18 06:30:00|30640.9|30616.9|30634.4|30610.4|30641.9|30617.9|30616.4|30592.4|0
1666074900000|2022-10-18 06:35:00|30633.9|30609.9|30643.9|30619.9|30648.4|30624.4|30633.9|30609.9|0
1666075200000|2022-10-18 06:40:00|30644.4|30620.4|30701.9|30677.9|30703.4|30679.4|30644.4|30620.4|0
1666075500000|2022-10-18 06:45:00|30702.4|30678.4|30657.4|30633.4|30702.4|30678.4|30656.9|30632.9|0
1666075800000|2022-10-18 06:50:00|30656.9|30632.9|30634.4|30610.4|30661.4|30637.4|30622.9|30598.9|0
1666076100000|2022-10-18 06:55:00|30633.9|30609.9|30624.4|30600.4|30635.9|30611.9|30618.4|30594.4|0
1666076400000|2022-10-18 07:00:00|30613.9|30589.9|30591.4|30567.4|30617.4|30593.4|30584.9|30560.9|0
1666076700000|2022-10-18 07:05:00|30590.9|30566.9|30538.9|30514.9|30596.9|30572.9|30529.4|30505.4|0
1666077000000|2022-10-18 07:10:00|30539.9|30515.9|30559.9|30535.9|30588.4|30564.4|30538.9|30514.9|0
1666077300000|2022-10-18 07:15:00|30557.4|30533.4|30554.4|30530.4|30580.9|30556.9|30543.9|30519.9|0
1666077600000|2022-10-18 07:20:00|30557.9|30533.9|30583.4|30559.4|30583.4|30559.4|30513.9|30489.9|0
1666077900000|2022-10-18 07:25:00|30584.9|30560.9|30582.9|30558.9|30604.4|30580.4|30567.9|30543.9|0
1666078200000|2022-10-18 07:30:00|30584.4|30560.4|30615.4|30591.4|30627.4|30603.4|30581.4|30557.4|0
1666078500000|2022-10-18 07:35:00|30613.9|30589.9|30611.4|30587.4|30621.4|30597.4|30600.4|30576.4|0
1666078800000|2022-10-18 07:40:00|30610.9|30586.9|30612.9|30588.9|30630.4|30606.4|30608.4|30584.4|0
1666079100000|2022-10-18 07:45:00|30613.9|30589.9|30626.4|30602.4|30630.4|30606.4|30602.9|30578.9|0
1666079400000|2022-10-18 07:50:00|30625.9|30601.9|30639.9|30615.9|30642.9|30618.9|30617.9|30593.9|0
1666079700000|2022-10-18 07:55:00|30641.9|30617.9|30653.9|30629.9|30670.4|30646.4|30638.9|30614.9|0
1666080000000|2022-10-18 08:00:00|30652.4|30628.4|30630.4|30606.4|30657.9|30633.9|30627.9|30603.9|0
1666080300000|2022-10-18 08:05:00|30629.9|30605.9|30619.9|30595.9|30645.4|30621.4|30612.4|30588.4|0
1666080600000|2022-10-18 08:10:00|30620.4|30596.4|30615.4|30591.4|30631.4|30607.4|30612.4|30588.4|0
1666080900000|2022-10-18 08:15:00|30614.9|30590.9|30611.4|30587.4|30622.9|30598.9|30606.9|30582.9|0
1666081200000|2022-10-18 08:20:00|30611.9|30587.9|30594.9|30570.9|30612.4|30588.4|30583.4|30559.4|0
1666081500000|2022-10-18 08:25:00|30595.9|30571.9|30596.4|30572.4|30615.4|30591.4|30587.4|30563.4|0
1666081800000|2022-10-18 08:30:00|30597.4|30573.4|30595.9|30571.9|30614.4|30590.4|30590.9|30566.9|0
1666082100000|2022-10-18 08:35:00|30594.9|30570.9|30575.4|30551.4|30595.4|30571.4|30566.4|30542.4|0
1666082400000|2022-10-18 08:40:00|30575.9|30551.9|30533.4|30509.4|30583.4|30559.4|30532.4|30508.4|0
1666082700000|2022-10-18 08:45:00|30532.4|30508.4|30555.4|30531.4|30557.4|30533.4|30526.9|30502.9|0
1666083000000|2022-10-18 08:50:00|30555.9|30531.9|30538.9|30514.9|30562.4|30538.4|30537.9|30513.9|0
1666083300000|2022-10-18 08:55:00|30538.4|30514.4|30478.9|30454.9|30541.9|30517.9|30478.9|30454.9|0
1666083600000|2022-10-18 09:00:00|30475.9|30451.9|30492.9|30468.9|30510.9|30486.9|30446.9|30422.9|0
1666083900000|2022-10-18 09:05:00|30486.9|30462.9|30452.4|30428.4|30486.9|30462.9|30437.4|30413.4|0
1666084200000|2022-10-18 09:10:00|30451.9|30427.9|30473.4|30449.4|30486.9|30462.9|30448.4|30424.4|0
1666084500000|2022-10-18 09:15:00|30476.4|30452.4|30486.9|30462.9|30498.9|30474.9|30468.4|30444.4|0
1666084800000|2022-10-18 09:20:00|30488.4|30464.4|30453.9|30429.9|30488.4|30464.4|30442.9|30418.9|0
1666085100000|2022-10-18 09:25:00|30452.9|30428.9|30468.4|30444.4|30469.9|30445.9|30435.4|30411.4|0
1666085400000|2022-10-18 09:30:00|30471.4|30447.4|30431.4|30407.4|30486.9|30462.9|30424.9|30400.9|0
1666085700000|2022-10-18 09:35:00|30429.4|30405.4|30433.9|30409.9|30453.9|30429.9|30424.4|30400.4|0
1666086000000|2022-10-18 09:40:00|30433.4|30409.4|30445.4|30421.4|30446.9|30422.9|30420.9|30396.9|0
1666086300000|2022-10-18 09:45:00|30444.4|30420.4|30471.4|30447.4|30478.9|30454.9|30438.4|30414.4|0
1666086600000|2022-10-18 09:50:00|30470.4|30446.4|30484.4|30460.4|30486.4|30462.4|30457.4|30433.4|0
1666086900000|2022-10-18 09:55:00|30483.4|30459.4|30507.9|30483.9|30509.9|30485.9|30478.4|30454.4|0
1666087200000|2022-10-18 10:00:00|30504.4|30480.4|30520.9|30496.9|30527.9|30503.9|30500.9|30476.9|0
1666087500000|2022-10-18 10:05:00|30521.4|30497.4|30510.4|30486.4|30534.4|30510.4|30495.9|30471.9|0
1666087800000|2022-10-18 10:10:00|30508.9|30484.9|30526.4|30502.4|30530.4|30506.4|30494.9|30470.9|0
1666088100000|2022-10-18 10:15:00|30525.9|30501.9|30537.9|30513.9|30542.4|30518.4|30525.4|30501.4|0
1666088400000|2022-10-18 10:20:00|30539.4|30515.4|30560.4|30536.4|30568.9|30544.9|30537.9|30513.9|0
1666088700000|2022-10-18 10:25:00|30561.4|30537.4|30570.9|30546.9|30593.4|30569.4|30535.4|30511.4|0
1666089000000|2022-10-18 10:30:00|30567.9|30543.9|30562.9|30538.9|30570.9|30546.9|30538.4|30514.4|0
1666089300000|2022-10-18 10:35:00|30560.9|30536.9|30612.9|30588.9|30637.9|30613.9|30559.9|30535.9|0
1666089600000|2022-10-18 10:40:00|30612.4|30588.4|30577.9|30553.9|30618.4|30594.4|30572.4|30548.4|0
1666089900000|2022-10-18 10:45:00|30579.4|30555.4|30569.9|30545.9|30597.4|30573.4|30565.9|30541.9|0
1666090200000|2022-10-18 10:50:00|30569.4|30545.4|30550.4|30526.4|30571.9|30547.9|30543.4|30519.4|0
1666090500000|2022-10-18 10:55:00|30550.9|30526.9|30541.4|30517.4|30562.9|30538.9|30524.9|30500.9|0
1666090800000|2022-10-18 11:00:00|30543.4|30519.4|30589.4|30565.4|30601.4|30577.4|30536.4|30512.4|0
1666091100000|2022-10-18 11:05:00|30585.4|30561.4|30609.4|30585.4|30623.9|30599.9|30584.9|30560.9|0
1666091400000|2022-10-18 11:10:00|30609.9|30585.9|30615.9|30591.9|30628.4|30604.4|30598.9|30574.9|0
1666091700000|2022-10-18 11:15:00|30617.4|30593.4|30594.9|30570.9|30617.4|30593.4|30592.4|30568.4|0
1666092000000|2022-10-18 11:20:00|30595.9|30571.9|30631.4|30607.4|30644.9|30620.9|30595.4|30571.4|0
1666092300000|2022-10-18 11:25:00|30633.4|30609.4|30616.9|30592.9|30641.4|30617.4|30597.9|30573.9|0
1666092600000|2022-10-18 11:30:00|30614.9|30590.9|30650.4|30626.4|30662.4|30638.4|30614.9|30590.9|0
1666092900000|2022-10-18 11:35:00|30650.9|30626.9|30659.4|30635.4|30661.4|30637.4|30632.4|30608.4|0
1666093200000|2022-10-18 11:40:00|30659.9|30635.9|30689.9|30665.9|30698.4|30674.4|30655.4|30631.4|0
1666093500000|2022-10-18 11:45:00|30690.4|30666.4|30718.9|30694.9|30721.4|30697.4|30672.9|30648.9|0
1666093800000|2022-10-18 11:50:00|30718.4|30694.4|30694.4|30670.4|30719.4|30695.4|30693.4|30669.4|0
1666094100000|2022-10-18 11:55:00|30693.9|30669.9|30697.4|30673.4|30706.9|30682.9|30684.9|30660.9|0
1666094400000|2022-10-18 12:00:00|30695.4|30671.4|30702.9|30678.9|30712.4|30688.4|30689.4|30665.4|0
1666094700000|2022-10-18 12:05:00|30702.4|30678.4|30718.9|30694.9|30722.4|30698.4|30693.4|30669.4|0
1666095000000|2022-10-18 12:10:00|30721.9|30697.9|30772.4|30748.4|30773.4|30749.4|30721.9|30697.9|0
1666095300000|2022-10-18 12:15:00|30768.4|30744.4|30753.4|30729.4|30793.4|30769.4|30752.4|30728.4|0
1666095600000|2022-10-18 12:20:00|30758.9|30734.9|30739.4|30715.4|30774.9|30750.9|30736.4|30712.4|0
1666095900000|2022-10-18 12:25:00|30739.9|30715.9|30755.9|30731.9|30758.9|30734.9|30723.4|30699.4|0
1666096200000|2022-10-18 12:30:00|30757.4|30733.4|30837.9|30813.9|30843.9|30819.9|30757.4|30733.4|0
1666096500000|2022-10-18 12:35:00|30838.9|30814.9|30831.9|30807.9|30843.4|30819.4|30820.4|30796.4|0
1666096800000|2022-10-18 12:40:00|30828.4|30804.4|30821.4|30797.4|30844.4|30820.4|30817.9|30793.9|0
1666097100000|2022-10-18 12:45:00|30821.9|30797.9|30836.9|30812.9|30839.9|30815.9|30802.4|30778.4|0
1666097400000|2022-10-18 12:50:00|30837.9|30813.9|30822.4|30798.4|30847.9|30823.9|30821.4|30797.4|0
1666097700000|2022-10-18 12:55:00|30824.4|30800.4|30835.9|30811.9|30849.4|30825.4|30824.4|30800.4|0
1666098000000|2022-10-18 13:00:00|30834.9|30810.9|30805.4|30781.4|30847.4|30823.4|30802.9|30778.9|0
1666098300000|2022-10-18 13:05:00|30805.9|30781.9|30775.4|30751.4|30807.4|30783.4|30765.9|30741.9|0
1666098600000|2022-10-18 13:10:00|30776.9|30752.9|30750.9|30726.9|30794.4|30770.4|30748.9|30724.9|0
1666098900000|2022-10-18 13:15:00|30751.4|30727.4|30742.9|30718.9|30758.9|30734.9|30723.9|30699.9|0
1666099200000|2022-10-18 13:20:00|30741.4|30717.4|30779.4|30755.4|30781.9|30757.9|30741.4|30717.4|0
1666099500000|2022-10-18 13:25:00|30774.9|30750.9|30831.4|30807.4|30832.9|30808.9|30771.4|30747.4|0
1666099800000|2022-10-18 13:30:00|30836.9|30812.9|30777.9|30753.9|30836.9|30812.9|30776.4|30752.4|0
1666100100000|2022-10-18 13:35:00|30786.4|30762.4|30824.4|30800.4|30846.4|30822.4|30786.4|30762.4|0
1666100400000|2022-10-18 13:40:00|30833.9|30809.9|30755.4|30731.4|30836.9|30812.9|30752.9|30728.9|0
1666100700000|2022-10-18 13:45:00|30759.9|30735.9|30729.9|30705.9|30759.9|30735.9|30682.4|30658.4|0
1666101000000|2022-10-18 13:50:00|30732.4|30708.4|30638.9|30614.9|30741.4|30717.4|30634.4|30610.4|0
1666101300000|2022-10-18 13:55:00|30640.4|30616.4|30712.4|30688.4|30723.9|30699.9|30640.4|30616.4|0
1666101600000|2022-10-18 14:00:00|30716.9|30692.9|30771.4|30747.4|30771.4|30747.4|30706.4|30682.4|0
1666101900000|2022-10-18 14:05:00|30768.4|30744.4|30795.9|30771.9|30804.4|30780.4|30740.9|30716.9|0
1666102200000|2022-10-18 14:10:00|30794.3|30770.3|30743.8|30719.8|30798.3|30774.3|30743.8|30719.8|0
1666102500000|2022-10-18 14:15:00|30737.3|30713.3|30709.8|30685.8|30753.3|30729.3|30686.8|30662.8|0
1666102800000|2022-10-18 14:20:00|30710.3|30686.3|30658.8|30634.8|30721.3|30697.3|30653.8|30629.8|0
1666103100000|2022-10-18 14:25:00|30665.8|30641.8|30624.3|30600.3|30672.8|30648.8|30624.3|30600.3|0
1666103400000|2022-10-18 14:30:00|30622.8|30598.8|30636.3|30612.3|30642.8|30618.8|30609.3|30585.3|0
1666103700000|2022-10-18 14:35:00|30634.8|30610.8|30593.8|30569.8|30642.8|30618.8|30579.8|30555.8|0
1666104000000|2022-10-18 14:40:00|30591.8|30567.8|30634.3|30610.3|30642.8|30618.8|30591.8|30567.8|0
1666104300000|2022-10-18 14:45:00|30633.3|30609.3|30644.8|30620.8|30661.8|30637.8|30611.8|30587.8|0
1666104600000|2022-10-18 14:50:00|30641.3|30617.3|30627.3|30603.3|30648.8|30624.8|30608.3|30584.3|0
1666104900000|2022-10-18 14:55:00|30625.3|30601.3|30596.8|30572.8|30627.8|30603.8|30592.8|30568.8|0
1666105200000|2022-10-18 15:00:00|30594.3|30570.3|30615.3|30591.3|30619.8|30595.8|30557.8|30533.8|0
1666105500000|2022-10-18 15:05:00|30612.3|30588.3|30545.3|30521.3|30628.3|30604.3|30535.3|30511.3|0
1666105800000|2022-10-18 15:10:00|30542.3|30518.3|30451.3|30427.3|30557.3|30533.3|30440.3|30416.3|0
1666106100000|2022-10-18 15:15:00|30447.3|30423.3|30427.3|30403.3|30465.3|30441.3|30423.8|30399.8|0
1666106400000|2022-10-18 15:20:00|30422.3|30398.3|30367.3|30343.3|30440.8|30416.8|30361.8|30337.8|0
1666106700000|2022-10-18 15:25:00|30363.8|30339.8|30391.8|30367.8|30410.3|30386.3|30349.3|30325.3|0
1666107000000|2022-10-18 15:30:00|30387.3|30363.3|30374.3|30350.3|30400.8|30376.8|30343.8|30319.8|0
1666107300000|2022-10-18 15:35:00|30377.3|30353.3|30357.8|30333.8|30383.8|30359.8|30307.3|30283.3|0
1666107600000|2022-10-18 15:40:00|30358.8|30334.8|30354.8|30330.8|30364.3|30340.3|30306.8|30282.8|0
1666107900000|2022-10-18 15:45:00|30350.8|30326.8|30396.8|30372.8|30403.8|30379.8|30342.3|30318.3|0
1666108200000|2022-10-18 15:50:00|30394.3|30370.3|30396.3|30372.3|30418.8|30394.8|30385.8|30361.8|0
1666108500000|2022-10-18 15:55:00|30395.3|30371.3|30404.8|30380.8|30410.3|30386.3|30372.8|30348.8|0
1666108800000|2022-10-18 16:00:00|30401.8|30377.8|30400.3|30376.3|30408.3|30384.3|30382.8|30358.8|0
1666109100000|2022-10-18 16:05:00|30399.3|30375.3|30447.8|30423.8|30449.8|30425.8|30344.8|30320.8|0
1666109400000|2022-10-18 16:10:00|30447.3|30423.3|30463.3|30439.3|30479.8|30455.8|30444.8|30420.8|0
1666109700000|2022-10-18 16:15:00|30461.8|30437.8|30475.3|30451.3|30493.8|30469.8|30429.8|30405.8|0
1666110000000|2022-10-18 16:20:00|30476.8|30452.8|30431.8|30407.8|30476.8|30452.8|30427.8|30403.8|0
1666110300000|2022-10-18 16:25:00|30430.3|30406.3|30443.8|30419.8|30447.8|30423.8|30412.3|30388.3|0
1666110600000|2022-10-18 16:30:00|30446.3|30422.3|30467.3|30443.3|30479.3|30455.3|30424.3|30400.3|0
1666110900000|2022-10-18 16:35:00|30466.8|30442.8|30513.8|30489.8|30529.3|30505.3|30466.8|30442.8|0
1666111200000|2022-10-18 16:40:00|30510.3|30486.3|30506.8|30482.8|30537.3|30513.3|30506.3|30482.3|0
1666111500000|2022-10-18 16:45:00|30506.3|30482.3|30494.3|30470.3|30510.3|30486.3|30469.3|30445.3|0
1666111800000|2022-10-18 16:50:00|30493.3|30469.3|30545.3|30521.3|30551.3|30527.3|30487.8|30463.8|0
1666112100000|2022-10-18 16:55:00|30539.3|30515.3|30483.8|30459.8|30549.3|30525.3|30483.8|30459.8|0
1666112400000|2022-10-18 17:00:00|30496.3|30472.3|30400.8|30376.8|30496.3|30472.3|30392.3|30368.3|0
1666112700000|2022-10-18 17:05:00|30400.3|30376.3|30438.8|30414.8|30465.8|30441.8|30398.3|30374.3|0
1666113000000|2022-10-18 17:10:00|30439.8|30415.8|30499.3|30475.3|30503.3|30479.3|30429.3|30405.3|0
1666113300000|2022-10-18 17:15:00|30497.3|30473.3|30492.8|30468.8|30503.3|30479.3|30477.3|30453.3|0
1666113600000|2022-10-18 17:20:00|30492.3|30468.3|30496.3|30472.3|30519.3|30495.3|30461.3|30437.3|0
1666113900000|2022-10-18 17:25:00|30495.3|30471.3|30541.3|30517.3|30541.3|30517.3|30492.8|30468.8|0
1666114200000|2022-10-18 17:30:00|30539.8|30515.8|30607.3|30583.3|30610.8|30586.8|30527.3|30503.3|0
1666114500000|2022-10-18 17:35:00|30610.3|30586.3|30591.3|30567.3|30618.3|30594.3|30584.3|30560.3|0
1666114800000|2022-10-18 17:40:00|30596.3|30572.3|30589.3|30565.3|30608.3|30584.3|30575.8|30551.8|0
1666115100000|2022-10-18 17:45:00|30588.3|30564.3|30598.3|30574.3|30599.8|30575.8|30548.3|30524.3|0
1666115400000|2022-10-18 17:50:00|30597.8|30573.8|30613.3|30589.3|30614.8|30590.8|30580.3|30556.3|0
1666115700000|2022-10-18 17:55:00|30612.3|30588.3|30614.3|30590.3|30631.3|30607.3|30589.8|30565.8|0
1666116000000|2022-10-18 18:00:00|30611.8|30587.8|30576.3|30552.3|30629.8|30605.8|30569.3|30545.3|0
1666116300000|2022-10-18 18:05:00|30574.3|30550.3|30569.3|30545.3|30607.8|30583.8|30556.8|30532.8|0
1666116600000|2022-10-18 18:10:00|30569.8|30545.8|30572.8|30548.8|30594.8|30570.8|30568.3|30544.3|0
1666116900000|2022-10-18 18:15:00|30573.3|30549.3|30547.3|30523.3|30575.3|30551.3|30539.3|30515.3|0
1666117200000|2022-10-18 18:20:00|30546.3|30522.3|30579.3|30555.3|30583.3|30559.3|30528.8|30504.8|0
1666117500000|2022-10-18 18:25:00|30580.8|30556.8|30608.3|30584.3|30613.3|30589.3|30557.3|30533.3|0
1666117800000|2022-10-18 18:30:00|30609.3|30585.3|30591.3|30567.3|30614.8|30590.8|30572.8|30548.8|0
1666118100000|2022-10-18 18:35:00|30590.8|30566.8|30502.8|30478.8|30602.3|30578.3|30489.3|30465.3|0
1666118400000|2022-10-18 18:40:00|30499.8|30475.8|30417.3|30393.3|30513.8|30489.8|30410.3|30386.3|0
1666118700000|2022-10-18 18:45:00|30419.8|30395.8|30410.3|30386.3|30440.3|30416.3|30364.8|30340.8|0
1666119000000|2022-10-18 18:50:00|30409.3|30385.3|30427.3|30403.3|30432.8|30408.8|30380.3|30356.3|0
1666119300000|2022-10-18 18:55:00|30425.8|30401.8|30437|30413|30455|30431|30410.6|30386.6|0
1666119600000|2022-10-18 19:00:00|30435|30411|30405|30381|30444|30420|30374|30350|0
1666119900000|2022-10-18 19:05:00|30402|30378|30410|30386|30444.5|30420.5|30401|30377|0
1666120200000|2022-10-18 19:10:00|30411|30387|30389|30365|30435.5|30411.5|30381|30357|0
1666120500000|2022-10-18 19:15:00|30391|30367|30406|30382|30420|30396|30365.5|30341.5|0
1666120800000|2022-10-18 19:20:00|30406.4|30382.4|30447.4|30423.4|30454.9|30430.9|30390.4|30366.4|0
1666121100000|2022-10-18 19:25:00|30446.4|30422.4|30454.4|30430.4|30458.4|30434.4|30422.9|30398.9|0
1666121400000|2022-10-18 19:30:00|30453.4|30429.4|30526.9|30502.9|30542.9|30518.9|30440.4|30416.4|0
1666121700000|2022-10-18 19:35:00|30530.4|30506.4|30518.4|30494.4|30533.9|30509.9|30482.4|30458.4|0
1666122000000|2022-10-18 19:40:00|30516.9|30492.9|30537.4|30513.4|30547.4|30523.4|30512.9|30488.9|0
1666122300000|2022-10-18 19:45:00|30535.4|30511.4|30521.4|30497.4|30535.4|30511.4|30495.9|30471.9|0
1666122600000|2022-10-18 19:50:00|30518.4|30494.4|30518.9|30494.9|30558.4|30534.4|30502.9|30478.9|0
1666122900000|2022-10-18 19:55:00|30520.4|30496.4|30558.4|30534.4|30563.9|30539.9|30482.9|30458.9|0
1666123200000|2022-10-18 20:00:00|30561.4|30537.4|30605.9|30581.9|30614.4|30590.4|30500.9|30476.9|0
1666123500000|2022-10-18 20:05:00|30605.4|30581.4|30601.9|30577.9|30617.9|30593.9|30579.9|30555.9|0
1666123800000|2022-10-18 20:10:00|30601.4|30577.4|30606.9|30582.9|30626.4|30602.4|30595.4|30571.4|0
1666124100000|2022-10-18 20:15:00|30608.4|30584.4|30656.4|30632.4|30659.4|30635.4|30605.4|30581.4|0
1666124400000|2022-10-18 20:20:00|30655.9|30631.9|30664.4|30640.4|30665.9|30641.9|30647.4|30623.4|0
1666124700000|2022-10-18 20:25:00|30663.9|30639.9|30670.4|30646.4|30671.4|30647.4|30655.4|30631.4|0
1666125000000|2022-10-18 20:30:00|30674.4|30650.4|30658.4|30634.4|30680.4|30656.4|30650.9|30626.9|0
1666125300000|2022-10-18 20:35:00|30657.9|30633.9|30687.4|30663.4|30687.4|30663.4|30653.9|30629.9|0
1666125600000|2022-10-18 20:40:00|30686.4|30662.4|30702.4|30678.4|30706.4|30682.4|30685.4|30661.4|0
1666125900000|2022-10-18 20:45:00|30700.9|30676.9|30702.4|30678.4|30706.4|30682.4|30694.4|30670.4|0
1666126200000|2022-10-18 20:50:00|30701.9|30677.9|30679.4|30655.4|30705.9|30681.9|30678.4|30654.4|0
1666126500000|2022-10-18 20:55:00|30678.9|30654.9|30680.7|30656.7|30686.4|30662.4|30664.4|30640.4|0
1666126800000|2022-10-18 21:00:00|30680.1|30656.1|30686.8|30662.8|30688.5|30664.5|30679.4|30655.4|0
1666127100000|2022-10-18 21:05:00|30687.7|30663.7|30685.9|30661.9|30690.5|30666.5|30684|30660|0
1666127400000|2022-10-18 21:10:00|30686.6|30662.6|30700.4|30676.4|30701.7|30677.7|30686.1|30662.1|0
1666127700000|2022-10-18 21:15:00|30700.1|30676.1|30704.8|30680.8|30708.8|30684.8|30700.1|30676.1|0
1666128000000|2022-10-18 21:20:00|30704.1|30680.1|30708.5|30684.5|30708.5|30684.5|30701.5|30677.5|0
1666128300000|2022-10-18 21:25:00|30708.6|30684.6|30704.7|30680.7|30709.5|30685.5|30698.3|30674.3|0
1666128600000|2022-10-18 21:30:00|30704.1|30680.1|30708.5|30684.5|30708.5|30684.5|30702.3|30678.3|0
1666128900000|2022-10-18 21:35:00|30707.9|30683.9|30704|30680|30710|30686|30703.1|30679.1|0
1666129200000|2022-10-18 21:40:00|30704.3|30680.3|30703.8|30679.8|30705|30681|30700.8|30676.8|0
1666129500000|2022-10-18 21:45:00|30704|30680|30697.9|30673.9|30704.1|30680.1|30693.2|30669.2|0
1666129800000|2022-10-18 21:50:00|30697.6|30673.6|30695.6|30671.6|30698.9|30674.9|30689.6|30665.6|0
1666130100000|2022-10-18 21:55:00|30699.4|30675.4|30687.1|30663.1|30700|30676|30684.2|30660.2|0
1666130400000|2022-10-18 22:00:00|30692.4|30668.4|30655.4|30631.4|30692.4|30668.4|30654.4|30630.4|0
1666130700000|2022-10-18 22:05:00|30656.9|30632.9|30644.9|30620.9|30660.4|30636.4|30644.9|30620.9|0
1666131000000|2022-10-18 22:10:00|30645.4|30621.4|30655.9|30631.9|30656.9|30632.9|30644.4|30620.4|0
1666131300000|2022-10-18 22:15:00|30656.4|30632.4|30634.9|30610.9|30656.4|30632.4|30633.4|30609.4|0
1666131600000|2022-10-18 22:20:00|30633.9|30609.9|30641.9|30617.9|30643.4|30619.4|30621.4|30597.4|0
1666131900000|2022-10-18 22:25:00|30643.4|30619.4|30649.9|30625.9|30653.9|30629.9|30633.4|30609.4|0
1666132200000|2022-10-18 22:30:00|30647.4|30623.4|30660.9|30636.9|30662.9|30638.9|30643.4|30619.4|0
1666132500000|2022-10-18 22:35:00|30661.4|30637.4|30661.9|30637.9|30664.4|30640.4|30657.9|30633.9|0
1666132800000|2022-10-18 22:40:00|30661.4|30637.4|30678.4|30654.4|30681.9|30657.9|30660.9|30636.9|0
1666133100000|2022-10-18 22:45:00|30678.9|30654.9|30677.4|30653.4|30678.9|30654.9|30669.9|30645.9|0
1666133400000|2022-10-18 22:50:00|30677.9|30653.9|30680.9|30656.9|30688.9|30664.9|30672.4|30648.4|0
1666133700000|2022-10-18 22:55:00|30681.4|30657.4|30683.9|30659.9|30688.4|30664.4|30676.4|30652.4|0
1666134000000|2022-10-18 23:00:00|30686.4|30662.4|30696.4|30672.4|30696.4|30672.4|30681.9|30657.9|0
1666134300000|2022-10-18 23:05:00|30695.9|30671.9|30740.9|30716.9|30746.4|30722.4|30687.4|30663.4|0
1666134600000|2022-10-18 23:10:00|30740.4|30716.4|30764.4|30740.4|30768.4|30744.4|30735.4|30711.4|0
1666134900000|2022-10-18 23:15:00|30765.4|30741.4|30748.9|30724.9|30768.9|30744.9|30744.9|30720.9|0
1666135200000|2022-10-18 23:20:00|30749.4|30725.4|30763.4|30739.4|30774.4|30750.4|30748.9|30724.9|0
1666135500000|2022-10-18 23:25:00|30763.9|30739.9|30736.9|30712.9|30764.4|30740.4|30736.9|30712.9|0
1666135800000|2022-10-18 23:30:00|30738.4|30714.4|30761.4|30737.4|30766.9|30742.9|30736.9|30712.9|0
1666136100000|2022-10-18 23:35:00|30760.9|30736.9|30718.4|30694.4|30760.9|30736.9|30716.4|30692.4|0
1666136400000|2022-10-18 23:40:00|30719.9|30695.9|30715.9|30691.9|30721.9|30697.9|30703.4|30679.4|0
1666136700000|2022-10-18 23:45:00|30716.4|30692.4|30724.4|30700.4|30725.4|30701.4|30703.4|30679.4|0
1666137000000|2022-10-18 23:50:00|30724.9|30700.9|30718.4|30694.4|30737.4|30713.4|30718.4|30694.4|0
1666137300000|2022-10-18 23:55:00|30717.4|30693.4|30713.9|30689.9|30722.9|30698.9|30706.4|30682.4|0
1666137600000|2022-10-19 00:00:00|30706.4|30682.4|30732.9|30708.9|30755.4|30731.4|30700.9|30676.9|0
1666137900000|2022-10-19 00:05:00|30733.4|30709.4|30738.4|30714.4|30761.9|30737.9|30732.9|30708.9|0
1666138200000|2022-10-19 00:10:00|30738.9|30714.9|30708.9|30684.9|30740.4|30716.4|30693.4|30669.4|0
1666138500000|2022-10-19 00:15:00|30707.4|30683.4|30706.4|30682.4|30709.4|30685.4|30677.4|30653.4|0
1666138800000|2022-10-19 00:20:00|30706.9|30682.9|30708.4|30684.4|30714.4|30690.4|30682.4|30658.4|0
1666139100000|2022-10-19 00:25:00|30707.4|30683.4|30721.9|30697.9|30730.4|30706.4|30702.9|30678.9|0
1666139400000|2022-10-19 00:30:00|30722.4|30698.4|30713.4|30689.4|30735.4|30711.4|30704.9|30680.9|0
1666139700000|2022-10-19 00:35:00|30715.9|30691.9|30730.4|30706.4|30745.4|30721.4|30715.4|30691.4|0
1666140000000|2022-10-19 00:40:00|30729.9|30705.9|30744.4|30720.4|30749.4|30725.4|30726.9|30702.9|0
1666140300000|2022-10-19 00:45:00|30743.9|30719.9|30730.4|30706.4|30756.4|30732.4|30725.9|30701.9|0
1666140600000|2022-10-19 00:50:00|30732.9|30708.9|30731.9|30707.9|30740.4|30716.4|30726.9|30702.9|0
1666140900000|2022-10-19 00:55:00|30732.9|30708.9|30738.4|30714.4|30752.4|30728.4|30731.9|30707.9|0
1666141200000|2022-10-19 01:00:00|30739.4|30715.4|30724.4|30700.4|30744.4|30720.4|30717.9|30693.9|0
1666141500000|2022-10-19 01:05:00|30723.9|30699.9|30725.9|30701.9|30728.9|30704.9|30713.9|30689.9|0
1666141800000|2022-10-19 01:10:00|30725.4|30701.4|30730.4|30706.4|30734.9|30710.9|30717.4|30693.4|0
1666142100000|2022-10-19 01:15:00|30729.4|30705.4|30731.9|30707.9|30736.9|30712.9|30720.9|30696.9|0
1666142400000|2022-10-19 01:20:00|30733.4|30709.4|30728.4|30704.4|30736.9|30712.9|30715.4|30691.4|0
1666142700000|2022-10-19 01:25:00|30728.9|30704.9|30716.9|30692.9|30728.9|30704.9|30708.4|30684.4|0
1666143000000|2022-10-19 01:30:00|30716.4|30692.4|30748.9|30724.9|30748.9|30724.9|30713.4|30689.4|0
1666143300000|2022-10-19 01:35:00|30748.4|30724.4|30790.4|30766.4|30792.9|30768.9|30742.4|30718.4|0
1666143600000|2022-10-19 01:40:00|30788.9|30764.9|30768.4|30744.4|30788.9|30764.9|30761.4|30737.4|0
1666143900000|2022-10-19 01:45:00|30768.9|30744.9|30763.9|30739.9|30773.4|30749.4|30754.4|30730.4|0
1666144200000|2022-10-19 01:50:00|30764.9|30740.9|30766.9|30742.9|30776.9|30752.9|30752.9|30728.9|0
1666144500000|2022-10-19 01:55:00|30765.4|30741.4|30767.4|30743.4|30782.4|30758.4|30764.4|30740.4|0
1666144800000|2022-10-19 02:00:00|30769.4|30745.4|30757.4|30733.4|30769.9|30745.9|30755.4|30731.4|0
1666145100000|2022-10-19 02:05:00|30756.9|30732.9|30744.9|30720.9|30758.9|30734.9|30737.9|30713.9|0
1666145400000|2022-10-19 02:10:00|30745.4|30721.4|30750.9|30726.9|30754.9|30730.9|30738.4|30714.4|0
1666145700000|2022-10-19 02:15:00|30751.4|30727.4|30751.4|30727.4|30757.9|30733.9|30737.4|30713.4|0
1666146000000|2022-10-19 02:20:00|30751.9|30727.9|30742.4|30718.4|30751.9|30727.9|30740.4|30716.4|0
1666146300000|2022-10-19 02:25:00|30741.4|30717.4|30755.9|30731.9|30760.4|30736.4|30741.4|30717.4|0
1666146600000|2022-10-19 02:30:00|30754.9|30730.9|30720.4|30696.4|30757.4|30733.4|30719.4|30695.4|0
1666146900000|2022-10-19 02:35:00|30717.4|30693.4|30712.4|30688.4|30719.4|30695.4|30705.9|30681.9|0
1666147200000|2022-10-19 02:40:00|30712.9|30688.9|30708.9|30684.9|30716.4|30692.4|30699.4|30675.4|0
1666147500000|2022-10-19 02:45:00|30709.9|30685.9|30715.4|30691.4|30715.9|30691.9|30696.4|30672.4|0
1666147800000|2022-10-19 02:50:00|30715.9|30691.9|30720.4|30696.4|30722.4|30698.4|30715.4|30691.4|0
1666148100000|2022-10-19 02:55:00|30721.4|30697.4|30725.4|30701.4|30725.4|30701.4|30720.4|30696.4|0
1666148400000|2022-10-19 03:00:00|30724.4|30700.4|30718.9|30694.9|30735.4|30711.4|30716.9|30692.9|0
1666148700000|2022-10-19 03:05:00|30717.4|30693.4|30700.4|30676.4|30718.9|30694.9|30696.4|30672.4|0
1666149000000|2022-10-19 03:10:00|30701.4|30677.4|30688.4|30664.4|30703.9|30679.9|30685.9|30661.9|0
1666149300000|2022-10-19 03:15:00|30687.4|30663.4|30715.9|30691.9|30715.9|30691.9|30687.4|30663.4|0
1666149600000|2022-10-19 03:20:00|30716.4|30692.4|30714.9|30690.9|30725.9|30701.9|30711.9|30687.9|0
1666149900000|2022-10-19 03:25:00|30714.4|30690.4|30708.9|30684.9|30714.9|30690.9|30702.4|30678.4|0
1666150200000|2022-10-19 03:30:00|30709.4|30685.4|30717.4|30693.4|30721.9|30697.9|30707.4|30683.4|0
1666150500000|2022-10-19 03:35:00|30717.9|30693.9|30715.4|30691.4|30732.4|30708.4|30714.9|30690.9|0
1666150800000|2022-10-19 03:40:00|30716.4|30692.4|30716.4|30692.4|30725.9|30701.9|30713.9|30689.9|0
1666151100000|2022-10-19 03:45:00|30716.9|30692.9|30718.9|30694.9|30722.4|30698.4|30705.4|30681.4|0
1666151400000|2022-10-19 03:50:00|30719.4|30695.4|30717.9|30693.9|30728.4|30704.4|30712.9|30688.9|0
1666151700000|2022-10-19 03:55:00|30717.4|30693.4|30711.4|30687.4|30721.4|30697.4|30707.4|30683.4|0
1666152000000|2022-10-19 04:00:00|30709.4|30685.4|30713.9|30689.9|30721.4|30697.4|30707.9|30683.9|0
1666152300000|2022-10-19 04:05:00|30714.4|30690.4|30701.4|30677.4|30715.4|30691.4|30697.4|30673.4|0
1666152600000|2022-10-19 04:10:00|30700.9|30676.9|30714.9|30690.9|30714.9|30690.9|30700.4|30676.4|0
1666152900000|2022-10-19 04:15:00|30714.4|30690.4|30711.4|30687.4|30719.4|30695.4|30710.4|30686.4|0
1666153200000|2022-10-19 04:20:00|30711.9|30687.9|30700.4|30676.4|30716.9|30692.9|30699.9|30675.9|0
1666153500000|2022-10-19 04:25:00|30699.9|30675.9|30691.9|30667.9|30700.4|30676.4|30686.4|30662.4|0
1666153800000|2022-10-19 04:30:00|30692.4|30668.4|30691.4|30667.4|30697.9|30673.9|30687.4|30663.4|0
1666154100000|2022-10-19 04:35:00|30691.9|30667.9|30694.9|30670.9|30699.9|30675.9|30688.4|30664.4|0
1666154400000|2022-10-19 04:40:00|30694.4|30670.4|30695.9|30671.9|30702.4|30678.4|30693.4|30669.4|0
1666154700000|2022-10-19 04:45:00|30697.9|30673.9|30703.9|30679.9|30710.9|30686.9|30696.9|30672.9|0
1666155000000|2022-10-19 04:50:00|30704.9|30680.9|30699.4|30675.4|30706.9|30682.9|30694.4|30670.4|0
1666155300000|2022-10-19 04:55:00|30698.9|30674.9|30700.4|30676.4|30702.9|30678.9|30696.4|30672.4|0
1666155600000|2022-10-19 05:00:00|30701.4|30677.4|30703.4|30679.4|30705.9|30681.9|30688.9|30664.9|0
1666155900000|2022-10-19 05:05:00|30702.9|30678.9|30709.9|30685.9|30711.4|30687.4|30700.4|30676.4|0
1666156200000|2022-10-19 05:10:00|30708.9|30684.9|30704.9|30680.9|30716.4|30692.4|30703.4|30679.4|0
1666156500000|2022-10-19 05:15:00|30704.4|30680.4|30693.4|30669.4|30708.4|30684.4|30693.4|30669.4|0
1666156800000|2022-10-19 05:20:00|30691.4|30667.4|30677.4|30653.4|30693.9|30669.9|30675.9|30651.9|0
1666157100000|2022-10-19 05:25:00|30679.9|30655.9|30678.4|30654.4|30680.4|30656.4|30668.9|30644.9|0
1666157400000|2022-10-19 05:30:00|30677.9|30653.9|30652.9|30628.9|30677.9|30653.9|30652.4|30628.4|0
1666157700000|2022-10-19 05:35:00|30653.4|30629.4|30658.4|30634.4|30664.4|30640.4|30644.9|30620.9|0
1666158000000|2022-10-19 05:40:00|30656.9|30632.9|30670.9|30646.9|30670.9|30646.9|30652.9|30628.9|0
1666158300000|2022-10-19 05:45:00|30671.4|30647.4|30676.4|30652.4|30677.4|30653.4|30669.4|30645.4|0
1666158600000|2022-10-19 05:50:00|30675.4|30651.4|30681.4|30657.4|30690.9|30666.9|30669.9|30645.9|0
1666158900000|2022-10-19 05:55:00|30681.9|30657.9|30658.4|30634.4|30691.4|30667.4|30658.4|30634.4|0
1666159200000|2022-10-19 06:00:00|30659.9|30635.9|30605.9|30581.9|30659.9|30635.9|30605.4|30581.4|0
1666159500000|2022-10-19 06:05:00|30611.9|30587.9|30649.9|30625.9|30652.4|30628.4|30601.9|30577.9|0
1666159800000|2022-10-19 06:10:00|30648.4|30624.4|30640.9|30616.9|30661.4|30637.4|30638.4|30614.4|0
1666160100000|2022-10-19 06:15:00|30641.9|30617.9|30632.4|30608.4|30646.4|30622.4|30612.4|30588.4|0
1666160400000|2022-10-19 06:20:00|30630.4|30606.4|30594.4|30570.4|30638.4|30614.4|30592.4|30568.4|0
1666160700000|2022-10-19 06:25:00|30594.9|30570.9|30597.4|30573.4|30602.4|30578.4|30582.4|30558.4|0
1666161000000|2022-10-19 06:30:00|30596.4|30572.4|30579.4|30555.4|30609.4|30585.4|30571.4|30547.4|0
1666161300000|2022-10-19 06:35:00|30579.9|30555.9|30585.4|30561.4|30600.4|30576.4|30579.9|30555.9|0
1666161600000|2022-10-19 06:40:00|30585.9|30561.9|30556.9|30532.9|30592.9|30568.9|30547.4|30523.4|0
1666161900000|2022-10-19 06:45:00|30556.4|30532.4|30583.4|30559.4|30598.4|30574.4|30554.9|30530.9|0
1666162200000|2022-10-19 06:50:00|30583.9|30559.9|30582.9|30558.9|30595.4|30571.4|30569.4|30545.4|0
1666162500000|2022-10-19 06:55:00|30582.4|30558.4|30547.9|30523.9|30584.4|30560.4|30533.4|30509.4|0
1666162800000|2022-10-19 07:00:00|30552.4|30528.4|30532.9|30508.9|30579.9|30555.9|30529.4|30505.4|0
1666163100000|2022-10-19 07:05:00|30531.4|30507.4|30539.9|30515.9|30551.9|30527.9|30516.4|30492.4|0
1666163400000|2022-10-19 07:10:00|30545.4|30521.4|30546.9|30522.9|30583.9|30559.9|30536.9|30512.9|0
1666163700000|2022-10-19 07:15:00|30549.4|30525.4|30583.9|30559.9|30588.4|30564.4|30545.4|30521.4|0
1666164000000|2022-10-19 07:20:00|30581.9|30557.9|30574.4|30550.4|30594.4|30570.4|30571.4|30547.4|0
1666164300000|2022-10-19 07:25:00|30574.9|30550.9|30532.4|30508.4|30582.9|30558.9|30526.9|30502.9|0
1666164600000|2022-10-19 07:30:00|30534.4|30510.4|30494.9|30470.9|30538.9|30514.9|30489.9|30465.9|0
1666164900000|2022-10-19 07:35:00|30492.9|30468.9|30512.4|30488.4|30522.4|30498.4|30477.9|30453.9|0
1666165200000|2022-10-19 07:40:00|30512.9|30488.9|30535.9|30511.9|30551.4|30527.4|30512.4|30488.4|0
1666165500000|2022-10-19 07:45:00|30535.4|30511.4|30542.4|30518.4|30557.4|30533.4|30524.9|30500.9|0
1666165800000|2022-10-19 07:50:00|30546.4|30522.4|30583.4|30559.4|30596.9|30572.9|30544.9|30520.9|0
1666166100000|2022-10-19 07:55:00|30585.4|30561.4|30586.4|30562.4|30597.9|30573.9|30570.9|30546.9|0
1666166400000|2022-10-19 08:00:00|30584.9|30560.9|30563.9|30539.9|30587.4|30563.4|30555.9|30531.9|0
1666166700000|2022-10-19 08:05:00|30564.4|30540.4|30545.4|30521.4|30570.4|30546.4|30539.4|30515.4|0
1666167000000|2022-10-19 08:10:00|30544.9|30520.9|30516.9|30492.9|30547.9|30523.9|30512.9|30488.9|0
1666167300000|2022-10-19 08:15:00|30512.9|30488.9|30488.4|30464.4|30513.9|30489.9|30483.9|30459.9|0
1666167600000|2022-10-19 08:20:00|30488.9|30464.9|30468.4|30444.4|30488.9|30464.9|30459.4|30435.4|0
1666167900000|2022-10-19 08:25:00|30468.9|30444.9|30471.4|30447.4|30471.4|30447.4|30451.4|30427.4|0
1666168200000|2022-10-19 08:30:00|30470.4|30446.4|30500.9|30476.9|30501.9|30477.9|30468.9|30444.9|0
1666168500000|2022-10-19 08:35:00|30501.9|30477.9|30474.4|30450.4|30503.4|30479.4|30468.4|30444.4|0
1666168800000|2022-10-19 08:40:00|30472.4|30448.4|30504.9|30480.9|30510.9|30486.9|30470.9|30446.9|0
1666169100000|2022-10-19 08:45:00|30505.4|30481.4|30489.9|30465.9|30506.4|30482.4|30481.4|30457.4|0
1666169400000|2022-10-19 08:50:00|30484.9|30460.9|30512.9|30488.9|30520.4|30496.4|30479.4|30455.4|0
1666169700000|2022-10-19 08:55:00|30508.9|30484.9|30510.4|30486.4|30516.9|30492.9|30492.9|30468.9|0
1666170000000|2022-10-19 09:00:00|30509.4|30485.4|30517.9|30493.9|30525.4|30501.4|30500.4|30476.4|0
1666170300000|2022-10-19 09:05:00|30516.9|30492.9|30562.9|30538.9|30562.9|30538.9|30515.4|30491.4|0
1666170600000|2022-10-19 09:10:00|30561.9|30537.9|30557.4|30533.4|30564.9|30540.9|30542.4|30518.4|0
1666170900000|2022-10-19 09:15:00|30556.9|30532.9|30544.4|30520.4|30563.9|30539.9|30544.4|30520.4|0
1666171200000|2022-10-19 09:20:00|30546.4|30522.4|30534.4|30510.4|30552.9|30528.9|30532.4|30508.4|0
1666171500000|2022-10-19 09:25:00|30533.9|30509.9|30555.9|30531.9|30558.9|30534.9|30522.9|30498.9|0
1666171800000|2022-10-19 09:30:00|30556.9|30532.9|30599.4|30575.4|30603.4|30579.4|30555.9|30531.9|0
1666172100000|2022-10-19 09:35:00|30598.9|30574.9|30575.4|30551.4|30603.4|30579.4|30571.9|30547.9|0
1666172400000|2022-10-19 09:40:00|30575.9|30551.9|30599.4|30575.4|30603.4|30579.4|30573.4|30549.4|0
1666172700000|2022-10-19 09:45:00|30600.9|30576.9|30596.4|30572.4|30601.9|30577.9|30584.9|30560.9|0
1666173000000|2022-10-19 09:50:00|30598.4|30574.4|30621.4|30597.4|30623.9|30599.9|30591.4|30567.4|0
1666173300000|2022-10-19 09:55:00|30622.4|30598.4|30650.9|30626.9|30651.9|30627.9|30622.4|30598.4|0
1666173600000|2022-10-19 10:00:00|30651.4|30627.4|30637.4|30613.4|30657.4|30633.4|30620.9|30596.9|0
1666173900000|2022-10-19 10:05:00|30636.9|30612.9|30636.9|30612.9|30644.4|30620.4|30629.4|30605.4|0
1666174200000|2022-10-19 10:10:00|30635.9|30611.9|30605.4|30581.4|30643.4|30619.4|30598.4|30574.4|0
1666174500000|2022-10-19 10:15:00|30606.4|30582.4|30621.4|30597.4|30624.4|30600.4|30603.9|30579.9|0
1666174800000|2022-10-19 10:20:00|30621.9|30597.9|30595.9|30571.9|30621.9|30597.9|30584.4|30560.4|0
1666175100000|2022-10-19 10:25:00|30595.4|30571.4|30564.9|30540.9|30604.4|30580.4|30564.4|30540.4|0
1666175400000|2022-10-19 10:30:00|30566.4|30542.4|30580.4|30556.4|30591.4|30567.4|30562.9|30538.9|0
1666175700000|2022-10-19 10:35:00|30579.9|30555.9|30560.4|30536.4|30597.9|30573.9|30557.9|30533.9|0
1666176000000|2022-10-19 10:40:00|30560.9|30536.9|30506.4|30482.4|30560.9|30536.9|30504.4|30480.4|0
1666176300000|2022-10-19 10:45:00|30505.9|30481.9|30520.9|30496.9|30536.4|30512.4|30505.4|30481.4|0
1666176600000|2022-10-19 10:50:00|30523.4|30499.4|30525.9|30501.9|30534.9|30510.9|30517.4|30493.4|0
1666176900000|2022-10-19 10:55:00|30526.4|30502.4|30541.9|30517.9|30542.4|30518.4|30508.4|30484.4|0
1666177200000|2022-10-19 11:00:00|30545.4|30521.4|30564.9|30540.9|30570.9|30546.9|30542.9|30518.9|0
1666177500000|2022-10-19 11:05:00|30565.4|30541.4|30561.9|30537.9|30580.4|30556.4|30553.4|30529.4|0
1666177800000|2022-10-19 11:10:00|30561.4|30537.4|30497.4|30473.4|30562.4|30538.4|30487.9|30463.9|0
1666178100000|2022-10-19 11:15:00|30495.4|30471.4|30461.4|30437.4|30520.4|30496.4|30457.9|30433.9|0
1666178400000|2022-10-19 11:20:00|30462.9|30438.9|30470.4|30446.4|30490.4|30466.4|30461.4|30437.4|0
1666178700000|2022-10-19 11:25:00|30468.9|30444.9|30422.4|30398.4|30470.4|30446.4|30414.9|30390.9|0
1666179000000|2022-10-19 11:30:00|30421.9|30397.9|30419.4|30395.4|30430.9|30406.9|30405.4|30381.4|0
1666179300000|2022-10-19 11:35:00|30420.9|30396.9|30449.4|30425.4|30462.9|30438.9|30420.9|30396.9|0
1666179600000|2022-10-19 11:40:00|30449.9|30425.9|30433.4|30409.4|30459.4|30435.4|30419.4|30395.4|0
1666179900000|2022-10-19 11:45:00|30432.4|30408.4|30464.4|30440.4|30467.4|30443.4|30416.9|30392.9|0
1666180200000|2022-10-19 11:50:00|30464.9|30440.9|30451.4|30427.4|30476.4|30452.4|30448.9|30424.9|0
1666180500000|2022-10-19 11:55:00|30451.9|30427.9|30482.4|30458.4|30488.9|30464.9|30448.9|30424.9|0
1666180800000|2022-10-19 12:00:00|30481.4|30457.4|30424.4|30400.4|30481.9|30457.9|30424.4|30400.4|0
1666181100000|2022-10-19 12:05:00|30429.9|30405.9|30405.4|30381.4|30435.4|30411.4|30372.9|30348.9|0
1666181400000|2022-10-19 12:10:00|30407.4|30383.4|30439.9|30415.9|30443.4|30419.4|30404.4|30380.4|0
1666181700000|2022-10-19 12:15:00|30440.4|30416.4|30441.4|30417.4|30450.4|30426.4|30425.9|30401.9|0
1666182000000|2022-10-19 12:20:00|30438.9|30414.9|30435.9|30411.9|30438.9|30414.9|30419.4|30395.4|0
1666182300000|2022-10-19 12:25:00|30434.4|30410.4|30416.4|30392.4|30438.4|30414.4|30395.4|30371.4|0
1666182600000|2022-10-19 12:30:00|30416.9|30392.9|30364.4|30340.4|30416.9|30392.9|30347.4|30323.4|0
1666182900000|2022-10-19 12:35:00|30366.4|30342.4|30375.4|30351.4|30388.9|30364.9|30359.4|30335.4|0
1666183200000|2022-10-19 12:40:00|30373.4|30349.4|30348.4|30324.4|30403.9|30379.9|30347.4|30323.4|0
1666183500000|2022-10-19 12:45:00|30347.9|30323.9|30391.4|30367.4|30392.9|30368.9|30347.4|30323.4|0
1666183800000|2022-10-19 12:50:00|30388.4|30364.4|30398.9|30374.9|30428.4|30404.4|30387.4|30363.4|0
1666184100000|2022-10-19 12:55:00|30399.4|30375.4|30406.4|30382.4|30420.9|30396.9|30387.9|30363.9|0
1666184400000|2022-10-19 13:00:00|30407.4|30383.4|30406.9|30382.9|30422.4|30398.4|30393.9|30369.9|0
1666184700000|2022-10-19 13:05:00|30405.4|30381.4|30380.4|30356.4|30420.4|30396.4|30368.9|30344.9|0
1666185000000|2022-10-19 13:10:00|30376.4|30352.4|30413.4|30389.4|30416.4|30392.4|30369.9|30345.9|0
1666185300000|2022-10-19 13:15:00|30411.4|30387.4|30422.9|30398.9|30428.4|30404.4|30391.9|30367.9|0
1666185600000|2022-10-19 13:20:00|30422.4|30398.4|30424.9|30400.9|30432.9|30408.9|30397.4|30373.4|0
1666185900000|2022-10-19 13:25:00|30425.4|30401.4|30442.9|30418.9|30442.9|30418.9|30414.4|30390.4|0
1666186200000|2022-10-19 13:30:00|30445.9|30421.9|30595.9|30571.9|30600.4|30576.4|30426.9|30402.9|0
1666186500000|2022-10-19 13:35:00|30593.4|30569.4|30586.4|30562.4|30614.9|30590.9|30564.4|30540.4|0
1666186800000|2022-10-19 13:40:00|30581.4|30557.4|30536.9|30512.9|30596.4|30572.4|30482.4|30458.4|0
1666187100000|2022-10-19 13:45:00|30532.4|30508.4|30426.9|30402.9|30535.4|30511.4|30412.4|30388.4|0
1666187400000|2022-10-19 13:50:00|30422.4|30398.4|30515.9|30491.9|30515.9|30491.9|30418.9|30394.9|0
1666187700000|2022-10-19 13:55:00|30510.9|30486.9|30486.9|30462.9|30523.4|30499.4|30473.9|30449.9|0
1666188000000|2022-10-19 14:00:00|30480.9|30456.9|30487.4|30463.4|30495.4|30471.4|30446.9|30422.9|0
1666188300000|2022-10-19 14:05:00|30488.4|30464.4|30500.4|30476.4|30524.9|30500.9|30477.4|30453.4|0
1666188600000|2022-10-19 14:10:00|30501.4|30477.4|30554.4|30530.4|30560.4|30536.4|30468.9|30444.9|0
1666188900000|2022-10-19 14:15:00|30561.4|30537.4|30582.4|30558.4|30611.4|30587.4|30555.4|30531.4|0
1666189200000|2022-10-19 14:20:00|30583.4|30559.4|30652.4|30628.4|30669.9|30645.9|30577.4|30553.4|0
1666189500000|2022-10-19 14:25:00|30655.4|30631.4|30653.9|30629.9|30672.4|30648.4|30627.9|30603.9|0
1666189800000|2022-10-19 14:30:00|30656.9|30632.9|30624.9|30600.9|30673.4|30649.4|30619.9|30595.9|0
1666190100000|2022-10-19 14:35:00|30625.4|30601.4|30639.4|30615.4|30641.4|30617.4|30607.9|30583.9|0
1666190400000|2022-10-19 14:40:00|30641.9|30617.9|30604.4|30580.4|30641.9|30617.9|30583.4|30559.4|0
1666190700000|2022-10-19 14:45:00|30602.9|30578.9|30582.9|30558.9|30617.4|30593.4|30567.9|30543.9|0
1666191000000|2022-10-19 14:50:00|30580.9|30556.9|30568.4|30544.4|30595.9|30571.9|30559.4|30535.4|0
1666191300000|2022-10-19 14:55:00|30565.4|30541.4|30568.9|30544.9|30571.9|30547.9|30538.9|30514.9|0
1666191600000|2022-10-19 15:00:00|30565.9|30541.9|30529.9|30505.9|30582.9|30558.9|30524.9|30500.9|0
1666191900000|2022-10-19 15:05:00|30531.4|30507.4|30564.9|30540.9|30576.4|30552.4|30530.9|30506.9|0
1666192200000|2022-10-19 15:10:00|30565.4|30541.4|30598.4|30574.4|30615.4|30591.4|30557.4|30533.4|0
1666192500000|2022-10-19 15:15:00|30601.9|30577.9|30613.4|30589.4|30627.9|30603.9|30588.4|30564.4|0
1666192800000|2022-10-19 15:20:00|30613.9|30589.9|30568.4|30544.4|30626.4|30602.4|30566.9|30542.9|0
1666193100000|2022-10-19 15:25:00|30570.4|30546.4|30542.4|30518.4|30570.4|30546.4|30528.9|30504.9|0
1666193400000|2022-10-19 15:30:00|30539.9|30515.9|30518.9|30494.9|30548.4|30524.4|30509.9|30485.9|0
1666193700000|2022-10-19 15:35:00|30515.4|30491.4|30543.9|30519.9|30543.9|30519.9|30477.4|30453.4|0
1666194000000|2022-10-19 15:40:00|30542.9|30518.9|30512.9|30488.9|30548.9|30524.9|30506.4|30482.4|0
1666194300000|2022-10-19 15:45:00|30515.4|30491.4|30546.9|30522.9|30555.4|30531.4|30514.4|30490.4|0
1666194600000|2022-10-19 15:50:00|30544.4|30520.4|30570.5|30546.5|30580.9|30556.9|30531.4|30507.4|0
1666194900000|2022-10-19 15:55:00|30569.5|30545.5|30546.5|30522.5|30577|30553|30537.5|30513.5|0
1666195200000|2022-10-19 16:00:00|30542.5|30518.5|30505.5|30481.5|30548.5|30524.5|30501.5|30477.5|0
1666195500000|2022-10-19 16:05:00|30501.5|30477.5|30463|30439|30501.5|30477.5|30449.5|30425.5|0
1666195800000|2022-10-19 16:10:00|30463.5|30439.5|30467.5|30443.5|30482|30458|30446.5|30422.5|0
1666196100000|2022-10-19 16:15:00|30467|30443|30487|30463|30487.5|30463.5|30454|30430|0
1666196400000|2022-10-19 16:20:00|30485|30461|30469.5|30445.5|30487.5|30463.5|30454.5|30430.5|0
1666196700000|2022-10-19 16:25:00|30467.5|30443.5|30438.5|30414.5|30467.5|30443.5|30422.5|30398.5|0
1666197000000|2022-10-19 16:30:00|30433.5|30409.5|30468|30444|30472|30448|30429.5|30405.5|0
1666197300000|2022-10-19 16:35:00|30466.5|30442.5|30449.5|30425.5|30483|30459|30443|30419|0
1666197600000|2022-10-19 16:40:00|30448|30424|30390.5|30366.5|30452.5|30428.5|30379|30355|0
1666197900000|2022-10-19 16:45:00|30388.5|30364.5|30340.5|30316.5|30393|30369|30325|30301|0
1666198200000|2022-10-19 16:50:00|30338|30314|30361|30337|30374.5|30350.5|30335.5|30311.5|0
1666198500000|2022-10-19 16:55:00|30360|30336|30352|30328|30365|30341|30332.5|30308.5|0
1666198800000|2022-10-19 17:00:00|30350|30326|30254|30230|30369.5|30345.5|30248.5|30224.5|0
1666199100000|2022-10-19 17:05:00|30256.5|30232.5|30271.5|30247.5|30291.5|30267.5|30236|30212|0
1666199400000|2022-10-19 17:10:00|30271|30247|30273|30249|30286.5|30262.5|30256|30232|0
1666199700000|2022-10-19 17:15:00|30274|30250|30264|30240|30289.5|30265.5|30252.5|30228.5|0
1666200000000|2022-10-19 17:20:00|30264.5|30240.5|30297|30273|30301|30277|30264.5|30240.5|0
1666200300000|2022-10-19 17:25:00|30295|30271|30294|30270|30335|30311|30288.5|30264.5|0
1666200600000|2022-10-19 17:30:00|30292.5|30268.5|30294.5|30270.5|30316|30292|30279.5|30255.5|0
1666200900000|2022-10-19 17:35:00|30291|30267|30268.5|30244.5|30306.5|30282.5|30263.5|30239.5|0
1666201200000|2022-10-19 17:40:00|30265.5|30241.5|30297.5|30273.5|30300|30276|30257.5|30233.5|0
1666201500000|2022-10-19 17:45:00|30297|30273|30257|30233|30305.5|30281.5|30250.5|30226.5|0
1666201800000|2022-10-19 17:50:00|30258.5|30234.5|30287.5|30263.5|30292.5|30268.5|30241.5|30217.5|0
1666202100000|2022-10-19 17:55:00|30289|30265|30309|30285|30311|30287|30264.5|30240.5|0
1666202400000|2022-10-19 18:00:00|30307.5|30283.5|30351|30327|30362|30338|30283.5|30259.5|0
1666202700000|2022-10-19 18:05:00|30351.5|30327.5|30374|30350|30395|30371|30337|30313|0
1666203000000|2022-10-19 18:10:00|30376|30352|30388.5|30364.5|30391|30367|30359.5|30335.5|0
1666203300000|2022-10-19 18:15:00|30389|30365|30388.5|30364.5|30424|30400|30380|30356|0
1666203600000|2022-10-19 18:20:00|30390|30366|30377|30353|30390|30366|30364|30340|0
1666203900000|2022-10-19 18:25:00|30376|30352|30399|30375|30399|30375|30366.5|30342.5|0
1666204200000|2022-10-19 18:30:00|30393|30369|30392|30368|30406.5|30382.5|30367.5|30343.5|0
1666204500000|2022-10-19 18:35:00|30391.5|30367.5|30366.5|30342.5|30398|30374|30363.5|30339.5|0
1666204800000|2022-10-19 18:40:00|30365|30341|30344.5|30320.5|30383.5|30359.5|30341.5|30317.5|0
1666205100000|2022-10-19 18:45:00|30342.5|30318.5|30332|30308|30356|30332|30326|30302|0
1666205400000|2022-10-19 18:50:00|30329.5|30305.5|30326|30302|30335.5|30311.5|30320.5|30296.5|0
1666205700000|2022-10-19 18:55:00|30326.5|30302.5|30329.5|30305.5|30345.5|30321.5|30318|30294|0
1666206000000|2022-10-19 19:00:00|30330.5|30306.5|30337|30313|30374|30350|30323|30299|0
1666206300000|2022-10-19 19:05:00|30336.5|30312.5|30370.5|30346.5|30373.5|30349.5|30320|30296|0
1666206600000|2022-10-19 19:10:00|30375|30351|30376|30352|30395|30371|30363.5|30339.5|0
1666206900000|2022-10-19 19:15:00|30369|30345|30433|30409|30445.5|30421.5|30366.5|30342.5|0
1666207200000|2022-10-19 19:20:00|30433.5|30409.5|30392|30368|30439.5|30415.5|30392|30368|0
1666207500000|2022-10-19 19:25:00|30393.5|30369.5|30377|30353|30410.5|30386.5|30362|30338|0
1666207800000|2022-10-19 19:30:00|30380|30356|30402|30378|30402|30378|30361|30337|0
1666208100000|2022-10-19 19:35:00|30400|30376|30378.5|30354.5|30415|30391|30376|30352|0
1666208400000|2022-10-19 19:40:00|30377.5|30353.5|30401|30377|30416|30392|30377.5|30353.5|0
1666208700000|2022-10-19 19:45:00|30400.5|30376.5|30388|30364|30414|30390|30364|30340|0
1666209000000|2022-10-19 19:50:00|30406|30382|30429|30405|30431.5|30407.5|30374|30350|0
1666209300000|2022-10-19 19:55:00|30419|30395|30445.5|30421.5|30449.5|30425.5|30414|30390|0
1666209600000|2022-10-19 20:00:00|30431.5|30407.5|30486|30462|30503.5|30479.5|30420.5|30396.5|0
1666209900000|2022-10-19 20:05:00|30488.5|30464.5|30485|30461|30522|30498|30432|30408|0
1666210200000|2022-10-19 20:10:00|30482|30458|30501.5|30477.5|30515.5|30491.5|30474|30450|0
1666210500000|2022-10-19 20:15:00|30502|30478|30476|30452|30502|30478|30456.5|30432.5|0
1666210800000|2022-10-19 20:20:00|30476.5|30452.5|30461|30437|30478|30454|30458.5|30434.5|0
1666211100000|2022-10-19 20:25:00|30460.5|30436.5|30483|30459|30483|30459|30456|30432|0
1666211400000|2022-10-19 20:30:00|30481|30457|30521.5|30497.5|30531.5|30507.5|30480.5|30456.5|0
1666211700000|2022-10-19 20:35:00|30521|30497|30514.5|30490.5|30528.5|30504.5|30511.5|30487.5|0
1666212000000|2022-10-19 20:40:00|30515|30491|30499|30475|30515|30491|30494|30470|0
1666212300000|2022-10-19 20:45:00|30498.5|30474.5|30522|30498|30525|30501|30498.5|30474.5|0
1666212600000|2022-10-19 20:50:00|30524.5|30500.5|30510.5|30486.5|30527.5|30503.5|30504|30480|0
1666212900000|2022-10-19 20:55:00|30513|30489|30514.8|30490.8|30524.5|30500.5|30512|30488|0
1666213200000|2022-10-19 21:00:00|30517|30493|30508.6|30484.6|30517|30493|30508.6|30484.6|0
1666213500000|2022-10-19 21:05:00|30507.7|30483.7|30508.3|30484.3|30511.7|30487.7|30505.1|30481.1|0
1666213800000|2022-10-19 21:10:00|30508.2|30484.2|30503.7|30479.7|30508.2|30484.2|30501.9|30477.9|0
1666214100000|2022-10-19 21:15:00|30504.6|30480.6|30496.4|30472.4|30504.8|30480.8|30492|30468|0
1666214400000|2022-10-19 21:20:00|30496.5|30472.5|30492.7|30468.7|30496.5|30472.5|30491|30467|0
1666214700000|2022-10-19 21:25:00|30491.7|30467.7|30490.2|30466.2|30491.7|30467.7|30486|30462|0
1666215000000|2022-10-19 21:30:00|30490|30466|30499.7|30475.7|30501.2|30477.2|30485.7|30461.7|0
1666215300000|2022-10-19 21:35:00|30505.4|30481.4|30498.6|30474.6|30505.4|30481.4|30493.7|30469.7|0
1666215600000|2022-10-19 21:40:00|30498.3|30474.3|30502.9|30478.9|30507.7|30483.7|30498.3|30474.3|0
1666215900000|2022-10-19 21:45:00|30502.7|30478.7|30499|30475|30507.7|30483.7|30499|30475|0
1666216200000|2022-10-19 21:50:00|30498.9|30474.9|30490.7|30466.7|30499|30475|30489.9|30465.9|0
1666216500000|2022-10-19 21:55:00|30490.6|30466.6|30490.9|30466.9|30493.4|30469.4|30488.7|30464.7|0
1666216800000|2022-10-19 22:00:00|30486.5|30462.5|30477|30453|30498.5|30474.5|30459.5|30435.5|0
1666217100000|2022-10-19 22:05:00|30477.5|30453.5|30471.5|30447.5|30485|30461|30459|30435|0
1666217400000|2022-10-19 22:10:00|30472|30448|30491.5|30467.5|30493.5|30469.5|30472|30448|0
1666217700000|2022-10-19 22:15:00|30492|30468|30504|30480|30508.5|30484.5|30491|30467|0
1666218000000|2022-10-19 22:20:00|30505|30481|30502.5|30478.5|30506|30482|30489.5|30465.5|0
1666218300000|2022-10-19 22:25:00|30503.5|30479.5|30501|30477|30507.5|30483.5|30487|30463|0
1666218600000|2022-10-19 22:30:00|30500.5|30476.5|30496.5|30472.5|30508|30484|30496|30472|0
1666218900000|2022-10-19 22:35:00|30497|30473|30479.5|30455.5|30501.5|30477.5|30479.5|30455.5|0
1666219200000|2022-10-19 22:40:00|30480|30456|30467.5|30443.5|30481|30457|30464|30440|0
1666219500000|2022-10-19 22:45:00|30468|30444|30447.5|30423.5|30468|30444|30446.5|30422.5|0
1666219800000|2022-10-19 22:50:00|30447|30423|30430.5|30406.5|30451|30427|30427|30403|0
1666220100000|2022-10-19 22:55:00|30429.5|30405.5|30429.5|30405.5|30430|30406|30416|30392|0
1666220400000|2022-10-19 23:00:00|30427|30403|30412|30388|30436.5|30412.5|30410.5|30386.5|0
1666220700000|2022-10-19 23:05:00|30411|30387|30426|30402|30428.5|30404.5|30408.5|30384.5|0
1666221000000|2022-10-19 23:10:00|30425.5|30401.5|30421.5|30397.5|30431.5|30407.5|30419.5|30395.5|0
1666221300000|2022-10-19 23:15:00|30422|30398|30404|30380|30422.5|30398.5|30394.5|30370.5|0
1666221600000|2022-10-19 23:20:00|30404.5|30380.5|30416.5|30392.5|30417|30393|30398.5|30374.5|0
1666221900000|2022-10-19 23:25:00|30417|30393|30400.5|30376.5|30418.5|30394.5|30397.5|30373.5|0
1666222200000|2022-10-19 23:30:00|30397.5|30373.5|30400.5|30376.5|30404.5|30380.5|30392.5|30368.5|0
1666222500000|2022-10-19 23:35:00|30400|30376|30404|30380|30407.5|30383.5|30395.5|30371.5|0
1666222800000|2022-10-19 23:40:00|30404.5|30380.5|30407.5|30383.5|30411|30387|30402|30378|0
1666223100000|2022-10-19 23:45:00|30407|30383|30400.5|30376.5|30410.5|30386.5|30398.5|30374.5|0
1666223400000|2022-10-19 23:50:00|30400|30376|30416.5|30392.5|30420|30396|30399.5|30375.5|0
1666223700000|2022-10-19 23:55:00|30417|30393|30424|30400|30427.5|30403.5|30415.5|30391.5|0
1666224000000|2022-10-20 00:00:00|30423|30399|30409.5|30385.5|30441.5|30417.5|30409.5|30385.5|0
1666224300000|2022-10-20 00:05:00|30406.5|30382.5|30426.5|30402.5|30429|30405|30398.5|30374.5|0
1666224600000|2022-10-20 00:10:00|30427|30403|30465.5|30441.5|30472|30448|30419.5|30395.5|0
1666224900000|2022-10-20 00:15:00|30463|30439|30453|30429|30467.5|30443.5|30447.5|30423.5|0
1666225200000|2022-10-20 00:20:00|30454.5|30430.5|30446|30422|30459.5|30435.5|30442|30418|0
1666225500000|2022-10-20 00:25:00|30444.5|30420.5|30441.5|30417.5|30449|30425|30434.5|30410.5|0
1666225800000|2022-10-20 00:30:00|30440.5|30416.5|30424|30400|30474|30450|30421.5|30397.5|0
1666226100000|2022-10-20 00:35:00|30425|30401|30422|30398|30431|30407|30421.5|30397.5|0
1666226400000|2022-10-20 00:40:00|30422.5|30398.5|30373.5|30349.5|30427|30403|30353|30329|0
1666226700000|2022-10-20 00:45:00|30372.5|30348.5|30376|30352|30385.5|30361.5|30364.5|30340.5|0
1666227000000|2022-10-20 00:50:00|30375|30351|30390.5|30366.5|30402.5|30378.5|30374.5|30350.5|0
1666227300000|2022-10-20 00:55:00|30391.5|30367.5|30389.5|30365.5|30395.5|30371.5|30370|30346|0
1666227600000|2022-10-20 01:00:00|30381.5|30357.5|30386.5|30362.5|30389|30365|30365.5|30341.5|0
1666227900000|2022-10-20 01:05:00|30386|30362|30377.5|30353.5|30390.5|30366.5|30366.5|30342.5|0
1666228200000|2022-10-20 01:10:00|30377|30353|30350.5|30326.5|30379.5|30355.5|30330.5|30306.5|0
1666228500000|2022-10-20 01:15:00|30345.5|30321.5|30367|30343|30372.5|30348.5|30331.5|30307.5|0
1666228800000|2022-10-20 01:20:00|30366.5|30342.5|30350.5|30326.5|30367.5|30343.5|30339|30315|0
1666229100000|2022-10-20 01:25:00|30350|30326|30356|30332|30360.5|30336.5|30331.5|30307.5|0
1666229400000|2022-10-20 01:30:00|30355|30331|30329|30305|30355|30331|30305.5|30281.5|0
1666229700000|2022-10-20 01:35:00|30329.5|30305.5|30344|30320|30353.5|30329.5|30325.5|30301.5|0
1666230000000|2022-10-20 01:40:00|30343.5|30319.5|30358|30334|30365.5|30341.5|30339.5|30315.5|0
1666230300000|2022-10-20 01:45:00|30359|30335|30367.5|30343.5|30370.5|30346.5|30354.5|30330.5|0
1666230600000|2022-10-20 01:50:00|30370.5|30346.5|30362.5|30338.5|30377.5|30353.5|30353.5|30329.5|0
1666230900000|2022-10-20 01:55:00|30364.5|30340.5|30349.5|30325.5|30370|30346|30345.5|30321.5|0
1666231200000|2022-10-20 02:00:00|30361|30337|30345|30321|30362|30338|30334.5|30310.5|0
1666231500000|2022-10-20 02:05:00|30344.5|30320.5|30359.5|30335.5|30361.5|30337.5|30341.5|30317.5|0
1666231800000|2022-10-20 02:10:00|30360.5|30336.5|30348.5|30324.5|30366|30342|30345.5|30321.5|0
1666232100000|2022-10-20 02:15:00|30349|30325|30371.5|30347.5|30372.5|30348.5|30343.5|30319.5|0
1666232400000|2022-10-20 02:20:00|30372|30348|30365.5|30341.5|30375|30351|30358.5|30334.5|0
1666232700000|2022-10-20 02:25:00|30365|30341|30376.5|30352.5|30380.5|30356.5|30359.5|30335.5|0
1666233000000|2022-10-20 02:30:00|30375.5|30351.5|30389|30365|30393.5|30369.5|30367.5|30343.5|0
1666233300000|2022-10-20 02:35:00|30389.5|30365.5|30376.5|30352.5|30394.5|30370.5|30374.5|30350.5|0
1666233600000|2022-10-20 02:40:00|30375|30351|30388|30364|30407.5|30383.5|30372.5|30348.5|0
1666233900000|2022-10-20 02:45:00|30389.5|30365.5|30386.5|30362.5|30396|30372|30373.5|30349.5|0
1666234200000|2022-10-20 02:50:00|30386|30362|30387|30363|30400|30376|30382|30358|0
1666234500000|2022-10-20 02:55:00|30387.5|30363.5|30395|30371|30402.5|30378.5|30385|30361|0
1666234800000|2022-10-20 03:00:00|30395.5|30371.5|30375.5|30351.5|30407|30383|30375.5|30351.5|0
1666235100000|2022-10-20 03:05:00|30376|30352|30361|30337|30382|30358|30359.5|30335.5|0
1666235400000|2022-10-20 03:10:00|30360.5|30336.5|30361|30337|30369.5|30345.5|30356.5|30332.5|0
1666235700000|2022-10-20 03:15:00|30361.5|30337.5|30363.5|30339.5|30373|30349|30360.5|30336.5|0
1666236000000|2022-10-20 03:20:00|30364|30340|30371|30347|30372.5|30348.5|30361.5|30337.5|0
1666236300000|2022-10-20 03:25:00|30370.5|30346.5|30358.5|30334.5|30370.5|30346.5|30353|30329|0
1666236600000|2022-10-20 03:30:00|30359.5|30335.5|30340|30316|30359.5|30335.5|30339|30315|0
1666236900000|2022-10-20 03:35:00|30340.5|30316.5|30321|30297|30342.5|30318.5|30319.5|30295.5|0
1666237200000|2022-10-20 03:40:00|30321.5|30297.5|30336|30312|30337.5|30313.5|30321.5|30297.5|0
1666237500000|2022-10-20 03:45:00|30336.5|30312.5|30341.5|30317.5|30342.5|30318.5|30327.5|30303.5|0
1666237800000|2022-10-20 03:50:00|30341|30317|30349|30325|30351|30327|30340.5|30316.5|0
1666238100000|2022-10-20 03:55:00|30349.5|30325.5|30349.5|30325.5|30358.5|30334.5|30346.5|30322.5|0
1666238400000|2022-10-20 04:00:00|30349|30325|30339.5|30315.5|30353.5|30329.5|30337|30313|0
1666238700000|2022-10-20 04:05:00|30339|30315|30344|30320|30346.5|30322.5|30336.5|30312.5|0
1666239000000|2022-10-20 04:10:00|30344.5|30320.5|30345.5|30321.5|30346.5|30322.5|30329.5|30305.5|0
1666239300000|2022-10-20 04:15:00|30345|30321|30480.5|30456.5|30508|30484|30343|30319|0
1666239600000|2022-10-20 04:20:00|30480|30456|30486|30462|30486|30462|30428.5|30404.5|0
1666239900000|2022-10-20 04:25:00|30484.5|30460.5|30437.5|30413.5|30486.5|30462.5|30435|30411|0
1666240200000|2022-10-20 04:30:00|30439|30415|30418|30394|30440.5|30416.5|30412|30388|0
1666240500000|2022-10-20 04:35:00|30415.5|30391.5|30413.5|30389.5|30427.5|30403.5|30412|30388|0
1666240800000|2022-10-20 04:40:00|30411.5|30387.5|30411.5|30387.5|30415.5|30391.5|30402|30378|0
1666241100000|2022-10-20 04:45:00|30412.5|30388.5|30444.5|30420.5|30444.5|30420.5|30409.5|30385.5|0
1666241400000|2022-10-20 04:50:00|30445|30421|30460.5|30436.5|30468.5|30444.5|30434|30410|0
1666241700000|2022-10-20 04:55:00|30462.5|30438.5|30457|30433|30471|30447|30448.5|30424.5|0
1666242000000|2022-10-20 05:00:00|30463.5|30439.5|30424|30400|30475.5|30451.5|30421.5|30397.5|0
1666242300000|2022-10-20 05:05:00|30425.5|30401.5|30480.5|30456.5|30481|30457|30421.5|30397.5|0
1666242600000|2022-10-20 05:10:00|30478.5|30454.5|30582|30558|30598.5|30574.5|30474|30450|0
1666242900000|2022-10-20 05:15:00|30579.5|30555.5|30548|30524|30579.5|30555.5|30548|30524|0
1666243200000|2022-10-20 05:20:00|30548.5|30524.5|30533|30509|30579.5|30555.5|30524.5|30500.5|0
1666243500000|2022-10-20 05:25:00|30531|30507|30529.5|30505.5|30537|30513|30517.5|30493.5|0
1666243800000|2022-10-20 05:30:00|30532.5|30508.5|30517.5|30493.5|30539.5|30515.5|30506.5|30482.5|0
1666244100000|2022-10-20 05:35:00|30516.5|30492.5|30500|30476|30525|30501|30498.5|30474.5|0
1666244400000|2022-10-20 05:40:00|30500.5|30476.5|30515|30491|30519|30495|30499.5|30475.5|0
1666244700000|2022-10-20 05:45:00|30514.5|30490.5|30489.5|30465.5|30514.5|30490.5|30484|30460|0
1666245000000|2022-10-20 05:50:00|30489|30465|30490|30466|30492.5|30468.5|30473.5|30449.5|0
1666245300000|2022-10-20 05:55:00|30491.5|30467.5|30491|30467|30502|30478|30476|30452|0
1666245600000|2022-10-20 06:00:00|30487.5|30463.5|30483|30459|30497.5|30473.5|30466.5|30442.5|0
1666245900000|2022-10-20 06:05:00|30482|30458|30509.5|30485.5|30515|30491|30481.5|30457.5|0
1666246200000|2022-10-20 06:10:00|30509|30485|30499.5|30475.5|30511.5|30487.5|30478|30454|0
1666246500000|2022-10-20 06:15:00|30500|30476|30476|30452|30500.5|30476.5|30464|30440|0
1666246800000|2022-10-20 06:20:00|30475.5|30451.5|30447.5|30423.5|30484.5|30460.5|30437.5|30413.5|0
1666247100000|2022-10-20 06:25:00|30448|30424|30456|30432|30468.5|30444.5|30445.5|30421.5|0
1666247400000|2022-10-20 06:30:00|30453.5|30429.5|30411.5|30387.5|30453.5|30429.5|30408.5|30384.5|0
1666247700000|2022-10-20 06:35:00|30412|30388|30413|30389|30419.5|30395.5|30400.5|30376.5|0
1666248000000|2022-10-20 06:40:00|30412.5|30388.5|30438.5|30414.5|30444|30420|30412|30388|0
1666248300000|2022-10-20 06:45:00|30437|30413|30448|30424|30449.5|30425.5|30426|30402|0
1666248600000|2022-10-20 06:50:00|30448.5|30424.5|30466|30442|30473|30449|30444|30420|0
1666248900000|2022-10-20 06:55:00|30465|30441|30469.5|30445.5|30480|30456|30465|30441|0
1666249200000|2022-10-20 07:00:00|30465|30441|30424|30400|30495.5|30471.5|30422.5|30398.5|0
1666249500000|2022-10-20 07:05:00|30426.5|30402.5|30385|30361|30435.5|30411.5|30376|30352|0
1666249800000|2022-10-20 07:10:00|30383.5|30359.5|30378|30354|30401|30377|30364|30340|0
1666250100000|2022-10-20 07:15:00|30375|30351|30401.5|30377.5|30424.5|30400.5|30375|30351|0
1666250400000|2022-10-20 07:20:00|30402.5|30378.5|30439|30415|30444|30420|30402.5|30378.5|0
1666250700000|2022-10-20 07:25:00|30438.5|30414.5|30397|30373|30453|30429|30392|30368|0
1666251000000|2022-10-20 07:30:00|30399.5|30375.5|30411|30387|30419.5|30395.5|30381|30357|0
1666251300000|2022-10-20 07:35:00|30414|30390|30346.5|30322.5|30419.5|30395.5|30346.5|30322.5|0
1666251600000|2022-10-20 07:40:00|30350.5|30326.5|30386.5|30362.5|30386.5|30362.5|30338.5|30314.5|0
1666251900000|2022-10-20 07:45:00|30384|30360|30363|30339|30392.5|30368.5|30358.5|30334.5|0
1666252200000|2022-10-20 07:50:00|30354.5|30330.5|30385|30361|30400|30376|30352|30328|0
1666252500000|2022-10-20 07:55:00|30375|30351|30368|30344|30391|30367|30355.5|30331.5|0
1666252800000|2022-10-20 08:00:00|30370.5|30346.5|30388|30364|30388|30364|30351|30327|0
1666253100000|2022-10-20 08:05:00|30387.5|30363.5|30383|30359|30414.5|30390.5|30382.5|30358.5|0
1666253400000|2022-10-20 08:10:00|30383.5|30359.5|30352|30328|30386|30362|30347|30323|0
1666253700000|2022-10-20 08:15:00|30352.5|30328.5|30383|30359|30389.5|30365.5|30352.5|30328.5|0
1666254000000|2022-10-20 08:20:00|30384|30360|30379|30355|30391|30367|30372|30348|0
1666254300000|2022-10-20 08:25:00|30379.5|30355.5|30363|30339|30383|30359|30354.5|30330.5|0
1666254600000|2022-10-20 08:30:00|30362.5|30338.5|30385|30361|30391.5|30367.5|30351|30327|0
1666254900000|2022-10-20 08:35:00|30383.5|30359.5|30397.5|30373.5|30412|30388|30383.5|30359.5|0
1666255200000|2022-10-20 08:40:00|30398.5|30374.5|30411|30387|30411.5|30387.5|30391|30367|0
1666255500000|2022-10-20 08:45:00|30410|30386|30413|30389|30416|30392|30403.5|30379.5|0
1666255800000|2022-10-20 08:50:00|30415.5|30391.5|30402|30378|30417|30393|30396.5|30372.5|0
1666256100000|2022-10-20 08:55:00|30400.5|30376.5|30379|30355|30400.5|30376.5|30372|30348|0
1666256400000|2022-10-20 09:00:00|30380.5|30356.5|30395.5|30371.5|30404.5|30380.5|30378.5|30354.5|0
1666256700000|2022-10-20 09:05:00|30393|30369|30425.5|30401.5|30428|30404|30390.5|30366.5|0
1666257000000|2022-10-20 09:10:00|30426|30402|30414|30390|30432|30408|30407|30383|0
1666257300000|2022-10-20 09:15:00|30416|30392|30424|30400|30437|30413|30410.5|30386.5|0
1666257600000|2022-10-20 09:20:00|30422.5|30398.5|30408.5|30384.5|30431|30407|30407|30383|0
1666257900000|2022-10-20 09:25:00|30409|30385|30413|30389|30419|30395|30398.5|30374.5|0
1666258200000|2022-10-20 09:30:00|30414|30390|30444.5|30420.5|30450.5|30426.5|30413|30389|0
1666258500000|2022-10-20 09:35:00|30444|30420|30445.5|30421.5|30461|30437|30440|30416|0
1666258800000|2022-10-20 09:40:00|30446|30422|30435|30411|30451|30427|30433|30409|0
1666259100000|2022-10-20 09:45:00|30434.5|30410.5|30468.5|30444.5|30468.5|30444.5|30434.5|30410.5|0
1666259400000|2022-10-20 09:50:00|30465.5|30441.5|30460.5|30436.5|30467.5|30443.5|30446|30422|0
1666259700000|2022-10-20 09:55:00|30462|30438|30440|30416|30463|30439|30434.5|30410.5|0
1666260000000|2022-10-20 10:00:00|30439|30415|30422|30398|30447.5|30423.5|30417.5|30393.5|0
1666260300000|2022-10-20 10:05:00|30422.5|30398.5|30424|30400|30447|30423|30422.5|30398.5|0
1666260600000|2022-10-20 10:10:00|30425.5|30401.5|30428.5|30404.5|30430.5|30406.5|30418.5|30394.5|0
1666260900000|2022-10-20 10:15:00|30427|30403|30432.5|30408.5|30437|30413|30424|30400|0
1666261200000|2022-10-20 10:20:00|30433|30409|30443.5|30419.5|30445|30421|30422.5|30398.5|0
1666261500000|2022-10-20 10:25:00|30443|30419|30444|30420|30459|30435|30442|30418|0
1666261800000|2022-10-20 10:30:00|30443.5|30419.5|30453.5|30429.5|30465|30441|30443.5|30419.5|0
1666262100000|2022-10-20 10:35:00|30454|30430|30478|30454|30483.5|30459.5|30453.5|30429.5|0
1666262400000|2022-10-20 10:40:00|30479.5|30455.5|30522.5|30498.5|30536.5|30512.5|30479.5|30455.5|0
1666262700000|2022-10-20 10:45:00|30525.5|30501.5|30502.5|30478.5|30529|30505|30484.5|30460.5|0
1666263000000|2022-10-20 10:50:00|30506.5|30482.5|30588|30564|30588.5|30564.5|30504.5|30480.5|0
1666263300000|2022-10-20 10:55:00|30582|30558|30565|30541|30598|30574|30535|30511|0
1666263600000|2022-10-20 11:00:00|30563|30539|30603.5|30579.5|30604|30580|30546.5|30522.5|0
1666263900000|2022-10-20 11:05:00|30605|30581|30594.5|30570.5|30605.5|30581.5|30574.5|30550.5|0
1666264200000|2022-10-20 11:10:00|30595|30571|30593.5|30569.5|30630.5|30606.5|30586|30562|0
1666264500000|2022-10-20 11:15:00|30595.5|30571.5|30610.5|30586.5|30621|30597|30589|30565|0
1666264800000|2022-10-20 11:20:00|30611|30587|30584|30560|30619.5|30595.5|30580|30556|0
1666265100000|2022-10-20 11:25:00|30586|30562|30576|30552|30588.5|30564.5|30570.5|30546.5|0
1666265400000|2022-10-20 11:30:00|30575.5|30551.5|30566|30542|30592.5|30568.5|30559.5|30535.5|0
1666265700000|2022-10-20 11:35:00|30569.5|30545.5|30553|30529|30571.5|30547.5|30544.5|30520.5|0
1666266000000|2022-10-20 11:40:00|30553.5|30529.5|30517.5|30493.5|30554.5|30530.5|30516.5|30492.5|0
1666266300000|2022-10-20 11:45:00|30516.5|30492.5|30549|30525|30560.5|30536.5|30516.5|30492.5|0
1666266600000|2022-10-20 11:50:00|30549.5|30525.5|30546.5|30522.5|30549.5|30525.5|30525|30501|0
1666266900000|2022-10-20 11:55:00|30547.5|30523.5|30565.5|30541.5|30573.5|30549.5|30546|30522|0
1666267200000|2022-10-20 12:00:00|30563.5|30539.5|30589.5|30565.5|30591.5|30567.5|30552.5|30528.5|0
1666267500000|2022-10-20 12:05:00|30590|30566|30555.5|30531.5|30592|30568|30539|30515|0
1666267800000|2022-10-20 12:10:00|30554|30530|30547.5|30523.5|30561.5|30537.5|30534.5|30510.5|0
1666268100000|2022-10-20 12:15:00|30549|30525|30569|30545|30580|30556|30546.5|30522.5|0
1666268400000|2022-10-20 12:20:00|30573.5|30549.5|30641.5|30617.5|30657|30633|30573.5|30549.5|0
1666268700000|2022-10-20 12:25:00|30641|30617|30613|30589|30650.5|30626.5|30609|30585|0
1666269000000|2022-10-20 12:30:00|30620.5|30596.5|30570|30546|30651|30627|30558.5|30534.5|0
1666269300000|2022-10-20 12:35:00|30572.5|30548.5|30527|30503|30576|30552|30481.5|30457.5|0
1666269600000|2022-10-20 12:40:00|30526|30502|30452|30428|30535.5|30511.5|30442|30418|0
1666269900000|2022-10-20 12:45:00|30451|30427|30472|30448|30479.5|30455.5|30431|30407|0
1666270200000|2022-10-20 12:50:00|30471|30447|30491|30467|30518|30494|30468|30444|0
1666270500000|2022-10-20 12:55:00|30490.5|30466.5|30422|30398|30494.5|30470.5|30422|30398|0
1666270800000|2022-10-20 13:00:00|30420.5|30396.5|30439|30415|30458|30434|30413.5|30389.5|0
1666271100000|2022-10-20 13:05:00|30437|30413|30484|30460|30485|30461|30435|30411|0
1666271400000|2022-10-20 13:10:00|30483.5|30459.5|30480.5|30456.5|30488|30464|30460.5|30436.5|0
1666271700000|2022-10-20 13:15:00|30482|30458|30500.5|30476.5|30510|30486|30477.5|30453.5|0
1666272000000|2022-10-20 13:20:00|30502|30478|30508.5|30484.5|30518|30494|30499.5|30475.5|0
1666272300000|2022-10-20 13:25:00|30507.5|30483.5|30475.5|30451.5|30509|30485|30470.5|30446.5|0
1666272600000|2022-10-20 13:30:00|30477|30453|30511|30487|30535.5|30511.5|30444|30420|0
1666272900000|2022-10-20 13:35:00|30501.5|30477.5|30455.5|30431.5|30501.5|30477.5|30423|30399|0
1666273200000|2022-10-20 13:40:00|30456|30432|30524|30500|30529|30505|30436|30412|0
1666273500000|2022-10-20 13:45:00|30520|30496|30575|30551|30592.5|30568.5|30517|30493|0
1666273800000|2022-10-20 13:50:00|30579.5|30555.5|30589.5|30565.5|30612|30588|30557|30533|0
1666274100000|2022-10-20 13:55:00|30587.5|30563.5|30575.5|30551.5|30626.5|30602.5|30575|30551|0
1666274400000|2022-10-20 14:00:00|30584.5|30560.5|30667.5|30643.5|30675|30651|30572|30548|0
1666274700000|2022-10-20 14:05:00|30670.5|30646.5|30750|30726|30756.5|30732.5|30664|30640|0
1666275000000|2022-10-20 14:10:00|30754.5|30730.5|30744.5|30720.5|30778.5|30754.5|30735.5|30711.5|0
1666275300000|2022-10-20 14:15:00|30745.5|30721.5|30815.5|30791.5|30816.5|30792.5|30731.5|30707.5|0
1666275600000|2022-10-20 14:20:00|30818|30794|30817.5|30793.5|30839.5|30815.5|30800|30776|0
1666275900000|2022-10-20 14:25:00|30819|30795|30804.5|30780.5|30819|30795|30771|30747|0
1666276200000|2022-10-20 14:30:00|30809.5|30785.5|30747.5|30723.5|30822.5|30798.5|30729.5|30705.5|0
1666276500000|2022-10-20 14:35:00|30743.5|30719.5|30745|30721|30754.5|30730.5|30732|30708|0
1666276800000|2022-10-20 14:40:00|30747|30723|30719|30695|30747|30723|30695.5|30671.5|0
1666277100000|2022-10-20 14:45:00|30722|30698|30728|30704|30744.5|30720.5|30713.5|30689.5|0
1666277400000|2022-10-20 14:50:00|30729.5|30705.5|30706|30682|30747|30723|30706|30682|0
1666277700000|2022-10-20 14:55:00|30705|30681|30777|30753|30778|30754|30705|30681|0
1666278000000|2022-10-20 15:00:00|30778.5|30754.5|30733.5|30709.5|30784.5|30760.5|30724.5|30700.5|0
1666278300000|2022-10-20 15:05:00|30734.5|30710.5|30765|30741|30767.5|30743.5|30730|30706|0
1666278600000|2022-10-20 15:10:00|30768|30744|30747|30723|30770|30746|30741.5|30717.5|0
1666278900000|2022-10-20 15:15:00|30745.5|30721.5|30703.5|30679.5|30751.5|30727.5|30699.5|30675.5|0
1666279200000|2022-10-20 15:20:00|30706.5|30682.5|30704|30680|30720|30696|30692.5|30668.5|0
1666279500000|2022-10-20 15:25:00|30706.5|30682.5|30656.5|30632.5|30711|30687|30630|30606|0
1666279800000|2022-10-20 15:30:00|30660.5|30636.5|30692|30668|30710.5|30686.5|30653|30629|0
1666280100000|2022-10-20 15:35:00|30695|30671|30729.5|30705.5|30740|30716|30681.5|30657.5|0
1666280400000|2022-10-20 15:40:00|30729|30705|30724.5|30700.5|30743|30719|30715.5|30691.5|0
1666280700000|2022-10-20 15:45:00|30728.5|30704.5|30719.5|30695.5|30731|30707|30700.5|30676.5|0
1666281000000|2022-10-20 15:50:00|30718.5|30694.5|30703|30679|30730.5|30706.5|30703|30679|0
1666281300000|2022-10-20 15:55:00|30702.5|30678.5|30659|30635|30709|30685|30658.5|30634.5|0
1666281600000|2022-10-20 16:00:00|30658.5|30634.5|30618.5|30594.5|30669.5|30645.5|30602.5|30578.5|0
1666281900000|2022-10-20 16:05:00|30614.5|30590.5|30557.5|30533.5|30625.5|30601.5|30551|30527|0
1666282200000|2022-10-20 16:10:00|30555.5|30531.5|30548.5|30524.5|30567.5|30543.5|30534|30510|0
1666282500000|2022-10-20 16:15:00|30550.5|30526.5|30578.5|30554.5|30585.5|30561.5|30541.5|30517.5|0
1666282800000|2022-10-20 16:20:00|30575|30551|30541|30517|30575|30551|30520.5|30496.5|0
1666283100000|2022-10-20 16:25:00|30541.5|30517.5|30510|30486|30541.5|30517.5|30488.5|30464.5|0
1666283400000|2022-10-20 16:30:00|30510.5|30486.5|30509.5|30485.5|30541|30517|30495|30471|0
1666283700000|2022-10-20 16:35:00|30508|30484|30493|30469|30523.5|30499.5|30483.5|30459.5|0
1666284000000|2022-10-20 16:40:00|30490.5|30466.5|30493|30469|30516|30492|30486|30462|0
1666284300000|2022-10-20 16:45:00|30492|30468|30484|30460|30492.5|30468.5|30447.5|30423.5|0
1666284600000|2022-10-20 16:50:00|30486|30462|30463|30439|30491|30467|30450.5|30426.5|0
1666284900000|2022-10-20 16:55:00|30466|30442|30497|30473|30498.5|30474.5|30454|30430|0
1666285200000|2022-10-20 17:00:00|30496.5|30472.5|30489.5|30465.5|30499|30475|30468|30444|0
1666285500000|2022-10-20 17:05:00|30490|30466|30394.5|30370.5|30493|30469|30373|30349|0
1666285800000|2022-10-20 17:10:00|30392.5|30368.5|30428.5|30404.5|30453|30429|30384.5|30360.5|0
1666286100000|2022-10-20 17:15:00|30429.5|30405.5|30405|30381|30435|30411|30397|30373|0
1666286400000|2022-10-20 17:20:00|30404|30380|30415|30391|30452|30428|30395.5|30371.5|0
1666286700000|2022-10-20 17:25:00|30422.5|30398.5|30431|30407|30443|30419|30417|30393|0
1666287000000|2022-10-20 17:30:00|30430.5|30406.5|30415.5|30391.5|30437|30413|30396|30372|0
1666287300000|2022-10-20 17:35:00|30415|30391|30432.5|30408.5|30445|30421|30411.5|30387.5|0
1666287600000|2022-10-20 17:40:00|30431.5|30407.5|30415.5|30391.5|30438.5|30414.5|30388|30364|0
1666287900000|2022-10-20 17:45:00|30414.5|30390.5|30358|30334|30423|30399|30347.5|30323.5|0
1666288200000|2022-10-20 17:50:00|30357|30333|30358|30334|30365|30341|30329|30305|0
1666288500000|2022-10-20 17:55:00|30354|30330|30381|30357|30385.5|30361.5|30333|30309|0
1666288800000|2022-10-20 18:00:00|30381.5|30357.5|30361|30337|30389|30365|30352|30328|0
1666289100000|2022-10-20 18:05:00|30360|30336|30329|30305|30366|30342|30314.5|30290.5|0
1666289400000|2022-10-20 18:10:00|30331.5|30307.5|30312|30288|30339|30315|30299.5|30275.5|0
1666289700000|2022-10-20 18:15:00|30311|30287|30328|30304|30335|30311|30304|30280|0
1666290000000|2022-10-20 18:20:00|30330|30306|30303|30279|30335|30311|30299.5|30275.5|0
1666290300000|2022-10-20 18:25:00|30301.5|30277.5|30293|30269|30311.5|30287.5|30285.5|30261.5|0
1666290600000|2022-10-20 18:30:00|30287|30263|30344.5|30320.5|30349.5|30325.5|30285.5|30261.5|0
1666290900000|2022-10-20 18:35:00|30343.5|30319.5|30338|30314|30356.5|30332.5|30326|30302|0
1666291200000|2022-10-20 18:40:00|30336.5|30312.5|30294|30270|30340|30316|30293|30269|0
1666291500000|2022-10-20 18:45:00|30295|30271|30312|30288|30329|30305|30287|30263|0
1666291800000|2022-10-20 18:50:00|30313|30289|30349|30325|30357|30333|30291|30267|0
1666292100000|2022-10-20 18:55:00|30347.5|30323.5|30342|30318|30390.5|30366.5|30342|30318|0
1666292400000|2022-10-20 19:00:00|30343.5|30319.5|30343.5|30319.5|30372.5|30348.5|30341|30317|0
1666292700000|2022-10-20 19:05:00|30342|30318|30401|30377|30416|30392|30342|30318|0
1666293000000|2022-10-20 19:10:00|30402|30378|30383.5|30359.5|30411.5|30387.5|30365|30341|0
1666293300000|2022-10-20 19:15:00|30381.5|30357.5|30336.5|30312.5|30383.5|30359.5|30331|30307|0
1666293600000|2022-10-20 19:20:00|30336|30312|30316|30292|30340|30316|30297.5|30273.5|0
1666293900000|2022-10-20 19:25:00|30315.5|30291.5|30320|30296|30324|30300|30287|30263|0
1666294200000|2022-10-20 19:30:00|30318|30294|30281.5|30257.5|30324.5|30300.5|30280|30256|0
1666294500000|2022-10-20 19:35:00|30282|30258|30307|30283|30332.5|30308.5|30274.5|30250.5|0
1666294800000|2022-10-20 19:40:00|30308|30284|30349.5|30325.5|30351.5|30327.5|30298|30274|0
1666295100000|2022-10-20 19:45:00|30347|30323|30361.5|30337.5|30380.5|30356.5|30321.5|30297.5|0
1666295400000|2022-10-20 19:50:00|30361|30337|30400|30376|30420.5|30396.5|30352|30328|0
1666295700000|2022-10-20 19:55:00|30398.5|30374.5|30339.5|30315.5|30410|30386|30326.5|30302.5|0
1666296000000|2022-10-20 20:00:00|30327.1|30303.1|30354.6|30330.6|30355.1|30331.1|30323.1|30299.1|0
1666296300000|2022-10-20 20:05:00|30355.1|30331.1|30383.1|30359.1|30386.6|30362.6|30354.6|30330.6|0
1666296600000|2022-10-20 20:10:00|30382.6|30358.6|30420.1|30396.1|30424.6|30400.6|30352.1|30328.1|0
1666296900000|2022-10-20 20:15:00|30422.1|30398.1|30398.1|30374.1|30422.1|30398.1|30386.1|30362.1|0
1666297200000|2022-10-20 20:20:00|30398.6|30374.6|30376.6|30352.6|30401.6|30377.6|30376.1|30352.1|0
1666297500000|2022-10-20 20:25:00|30377.1|30353.1|30385.1|30361.1|30385.6|30361.6|30373.1|30349.1|0
1666297800000|2022-10-20 20:30:00|30384.1|30360.1|30387.1|30363.1|30404.1|30380.1|30361.1|30337.1|0
1666298100000|2022-10-20 20:35:00|30388.1|30364.1|30377.1|30353.1|30391.6|30367.6|30375.1|30351.1|0
1666298400000|2022-10-20 20:40:00|30377.6|30353.6|30381.6|30357.6|30387.6|30363.6|30372.6|30348.6|0
1666298700000|2022-10-20 20:45:00|30381.1|30357.1|30380.1|30356.1|30386.1|30362.1|30375.1|30351.1|0
1666299000000|2022-10-20 20:50:00|30380.6|30356.6|30387.1|30363.1|30389.6|30365.6|30377.6|30353.6|0
1666299300000|2022-10-20 20:55:00|30386.6|30362.6|30386.7|30362.7|30400.6|30376.6|30374.6|30350.6|0
1666299600000|2022-10-20 21:00:00|30390.5|30366.5|30385.5|30361.5|30390.5|30366.5|30384.3|30360.3|0
1666299900000|2022-10-20 21:05:00|30388.2|30364.2|30392.3|30368.3|30396.2|30372.2|30384.6|30360.6|0
1666300200000|2022-10-20 21:10:00|30393|30369|30392.8|30368.8|30396.8|30372.8|30387.3|30363.3|0
1666300500000|2022-10-20 21:15:00|30392.9|30368.9|30396.7|30372.7|30397.4|30373.4|30392.5|30368.5|0
1666300800000|2022-10-20 21:20:00|30396.1|30372.1|30397.6|30373.6|30401.6|30377.6|30394|30370|0
1666301100000|2022-10-20 21:25:00|30397|30373|30396.2|30372.2|30401.8|30377.8|30394.6|30370.6|0
1666301400000|2022-10-20 21:30:00|30398.1|30374.1|30394.2|30370.2|30399|30375|30393.4|30369.4|0
1666301700000|2022-10-20 21:35:00|30393.9|30369.9|30395.8|30371.8|30399|30375|30392.6|30368.6|0
1666302000000|2022-10-20 21:40:00|30394.2|30370.2|30392.2|30368.2|30394.9|30370.9|30390|30366|0
1666302300000|2022-10-20 21:45:00|30392.1|30368.1|30390.7|30366.7|30393.5|30369.5|30390.7|30366.7|0
1666302600000|2022-10-20 21:50:00|30390.3|30366.3|30381.7|30357.7|30390.7|30366.7|30381.4|30357.4|0
1666302900000|2022-10-20 21:55:00|30381.6|30357.6|30380.1|30356.1|30384.3|30360.3|30379.5|30355.5|0
1666303200000|2022-10-20 22:00:00|30391.1|30367.1|30372.6|30348.6|30391.1|30367.1|30358.6|30334.6|0
1666303500000|2022-10-20 22:05:00|30373.1|30349.1|30348.6|30324.6|30374.1|30350.1|30348.1|30324.1|0
1666303800000|2022-10-20 22:10:00|30350.1|30326.1|30351.6|30327.6|30362.6|30338.6|30342.6|30318.6|0
1666304100000|2022-10-20 22:15:00|30352.1|30328.1|30345.1|30321.1|30359.6|30335.6|30342.6|30318.6|0
1666304400000|2022-10-20 22:20:00|30345.6|30321.6|30361.1|30337.1|30361.1|30337.1|30338.6|30314.6|0
1666304700000|2022-10-20 22:25:00|30360.6|30336.6|30329.6|30305.6|30361.1|30337.1|30329.1|30305.1|0
1666305000000|2022-10-20 22:30:00|30327.6|30303.6|30306.6|30282.6|30332.1|30308.1|30287.6|30263.6|0
1666305300000|2022-10-20 22:35:00|30307.1|30283.1|30303.1|30279.1|30309.6|30285.6|30294.1|30270.1|0
1666305600000|2022-10-20 22:40:00|30303.6|30279.6|30296.1|30272.1|30304.6|30280.6|30293.6|30269.6|0
1666305900000|2022-10-20 22:45:00|30295.1|30271.1|30281.1|30257.1|30295.6|30271.6|30276.6|30252.6|0
1666306200000|2022-10-20 22:50:00|30281.6|30257.6|30299.6|30275.6|30299.6|30275.6|30280.1|30256.1|0
1666306500000|2022-10-20 22:55:00|30299.1|30275.1|30288.6|30264.6|30299.6|30275.6|30286.1|30262.1|0
1666306800000|2022-10-20 23:00:00|30290.1|30266.1|30289.1|30265.1|30298.6|30274.6|30282.1|30258.1|0
1666307100000|2022-10-20 23:05:00|30288.6|30264.6|30259.6|30235.6|30288.6|30264.6|30248.1|30224.1|0
1666307400000|2022-10-20 23:10:00|30260.1|30236.1|30246.1|30222.1|30260.1|30236.1|30244.1|30220.1|0
1666307700000|2022-10-20 23:15:00|30245.6|30221.6|30255.1|30231.1|30256.6|30232.6|30240.1|30216.1|0
1666308000000|2022-10-20 23:20:00|30254.6|30230.6|30246.6|30222.6|30260.1|30236.1|30245.6|30221.6|0
1666308300000|2022-10-20 23:25:00|30246.1|30222.1|30243.1|30219.1|30253.1|30229.1|30238.1|30214.1|0
1666308600000|2022-10-20 23:30:00|30239.1|30215.1|30257.1|30233.1|30274.1|30250.1|30239.1|30215.1|0
1666308900000|2022-10-20 23:35:00|30256.1|30232.1|30265.6|30241.6|30267.6|30243.6|30250.6|30226.6|0
1666309200000|2022-10-20 23:40:00|30264.6|30240.6|30272.6|30248.6|30272.6|30248.6|30259.6|30235.6|0
1666309500000|2022-10-20 23:45:00|30274.1|30250.1|30263.1|30239.1|30276.1|30252.1|30262.6|30238.6|0
1666309800000|2022-10-20 23:50:00|30262.6|30238.6|30258.6|30234.6|30268.6|30244.6|30254.1|30230.1|0
1666310100000|2022-10-20 23:55:00|30259.1|30235.1|30277.6|30253.6|30278.1|30254.1|30258.6|30234.6|0
1666310400000|2022-10-21 00:00:00|30275.1|30251.1|30272.6|30248.6|30283.1|30259.1|30264.1|30240.1|0
1666310700000|2022-10-21 00:05:00|30273.1|30249.1|30256.1|30232.1|30276.1|30252.1|30242.6|30218.6|0
1666311000000|2022-10-21 00:10:00|30254.1|30230.1|30259.1|30235.1|30263.1|30239.1|30240.1|30216.1|0
1666311300000|2022-10-21 00:15:00|30258.1|30234.1|30268.6|30244.6|30272.6|30248.6|30258.1|30234.1|0
1666311600000|2022-10-21 00:20:00|30269.1|30245.1|30260.6|30236.6|30270.6|30246.6|30260.1|30236.1|0
1666311900000|2022-10-21 00:25:00|30259.1|30235.1|30264.1|30240.1|30272.1|30248.1|30259.1|30235.1|0
1666312200000|2022-10-21 00:30:00|30264.6|30240.6|30256.6|30232.6|30269.1|30245.1|30242.1|30218.1|0
1666312500000|2022-10-21 00:35:00|30257.1|30233.1|30303.1|30279.1|30305.6|30281.6|30255.1|30231.1|0
1666312800000|2022-10-21 00:40:00|30304.1|30280.1|30309.6|30285.6|30316.1|30292.1|30294.1|30270.1|0
1666313100000|2022-10-21 00:45:00|30309.1|30285.1|30307.6|30283.6|30314.1|30290.1|30300.6|30276.6|0
1666313400000|2022-10-21 00:50:00|30308.1|30284.1|30324.1|30300.1|30330.1|30306.1|30300.6|30276.6|0
1666313700000|2022-10-21 00:55:00|30321.1|30297.1|30310.1|30286.1|30324.1|30300.1|30307.6|30283.6|0
1666314000000|2022-10-21 01:00:00|30314.1|30290.1|30303.1|30279.1|30317.6|30293.6|30292.6|30268.6|0
1666314300000|2022-10-21 01:05:00|30303.6|30279.6|30278.1|30254.1|30303.6|30279.6|30273.1|30249.1|0
1666314600000|2022-10-21 01:10:00|30277.6|30253.6|30289.1|30265.1|30294.6|30270.6|30274.1|30250.1|0
1666314900000|2022-10-21 01:15:00|30290.6|30266.6|30324.1|30300.1|30332.1|30308.1|30290.1|30266.1|0
1666315200000|2022-10-21 01:20:00|30324.6|30300.6|30303.1|30279.1|30324.6|30300.6|30297.6|30273.6|0
1666315500000|2022-10-21 01:25:00|30302.6|30278.6|30314.1|30290.1|30315.1|30291.1|30292.1|30268.1|0
1666315800000|2022-10-21 01:30:00|30312.6|30288.6|30303.6|30279.6|30322.1|30298.1|30299.1|30275.1|0
1666316100000|2022-10-21 01:35:00|30302.1|30278.1|30316.6|30292.6|30326.6|30302.6|30290.6|30266.6|0
1666316400000|2022-10-21 01:40:00|30318.6|30294.6|30315.6|30291.6|30323.6|30299.6|30303.1|30279.1|0
1666316700000|2022-10-21 01:45:00|30314.1|30290.1|30322.6|30298.6|30327.6|30303.6|30302.1|30278.1|0
1666317000000|2022-10-21 01:50:00|30322.1|30298.1|30313.6|30289.6|30323.1|30299.1|30307.1|30283.1|0
1666317300000|2022-10-21 01:55:00|30316.1|30292.1|30305.1|30281.1|30322.1|30298.1|30300.1|30276.1|0
1666317600000|2022-10-21 02:00:00|30303.6|30279.6|30314.6|30290.6|30325.1|30301.1|30299.6|30275.6|0
1666317900000|2022-10-21 02:05:00|30315.1|30291.1|30306.1|30282.1|30320.1|30296.1|30301.1|30277.1|0
1666318200000|2022-10-21 02:10:00|30307.6|30283.6|30308.6|30284.6|30324.6|30300.6|30304.1|30280.1|0
1666318500000|2022-10-21 02:15:00|30308.1|30284.1|30330.1|30306.1|30330.1|30306.1|30308.1|30284.1|0
1666318800000|2022-10-21 02:20:00|30329.1|30305.1|30340.1|30316.1|30357.6|30333.6|30326.1|30302.1|0
1666319100000|2022-10-21 02:25:00|30340.6|30316.6|30347.1|30323.1|30347.6|30323.6|30339.6|30315.6|0
1666319400000|2022-10-21 02:30:00|30349.1|30325.1|30359.1|30335.1|30371.1|30347.1|30347.1|30323.1|0
1666319700000|2022-10-21 02:35:00|30358.6|30334.6|30350.6|30326.6|30358.6|30334.6|30346.1|30322.1|0
1666320000000|2022-10-21 02:40:00|30349.6|30325.6|30345.6|30321.6|30349.6|30325.6|30335.1|30311.1|0
1666320300000|2022-10-21 02:45:00|30348.1|30324.1|30344.1|30320.1|30362.6|30338.6|30342.6|30318.6|0
1666320600000|2022-10-21 02:50:00|30344.6|30320.6|30345.1|30321.1|30346.6|30322.6|30337.6|30313.6|0
1666320900000|2022-10-21 02:55:00|30347.1|30323.1|30360.6|30336.6|30363.1|30339.1|30342.6|30318.6|0
1666321200000|2022-10-21 03:00:00|30359.1|30335.1|30376.1|30352.1|30379.1|30355.1|30357.1|30333.1|0
1666321500000|2022-10-21 03:05:00|30376.6|30352.6|30367.6|30343.6|30377.6|30353.6|30364.6|30340.6|0
1666321800000|2022-10-21 03:10:00|30369.1|30345.1|30376.6|30352.6|30381.1|30357.1|30367.1|30343.1|0
1666322100000|2022-10-21 03:15:00|30377.1|30353.1|30373.1|30349.1|30382.1|30358.1|30371.1|30347.1|0
1666322400000|2022-10-21 03:20:00|30374.1|30350.1|30364.6|30340.6|30374.1|30350.1|30364.1|30340.1|0
1666322700000|2022-10-21 03:25:00|30367.1|30343.1|30368.1|30344.1|30375.1|30351.1|30366.6|30342.6|0
1666323000000|2022-10-21 03:30:00|30368.6|30344.6|30342.6|30318.6|30370.1|30346.1|30342.1|30318.1|0
1666323300000|2022-10-21 03:35:00|30343.1|30319.1|30316.1|30292.1|30346.6|30322.6|30313.6|30289.6|0
1666323600000|2022-10-21 03:40:00|30315.1|30291.1|30288.6|30264.6|30320.1|30296.1|30288.6|30264.6|0
1666323900000|2022-10-21 03:45:00|30288.1|30264.1|30309.1|30285.1|30309.6|30285.6|30288.1|30264.1|0
1666324200000|2022-10-21 03:50:00|30308.6|30284.6|30305.1|30281.1|30311.1|30287.1|30296.6|30272.6|0
1666324500000|2022-10-21 03:55:00|30304.6|30280.6|30300.1|30276.1|30306.1|30282.1|30286.1|30262.1|0
1666324800000|2022-10-21 04:00:00|30299.1|30275.1|30286.1|30262.1|30300.1|30276.1|30286.1|30262.1|0
1666325100000|2022-10-21 04:05:00|30285.6|30261.6|30286.6|30262.6|30294.1|30270.1|30281.1|30257.1|0
1666325400000|2022-10-21 04:10:00|30285.6|30261.6|30282.6|30258.6|30291.1|30267.1|30281.6|30257.6|0
1666325700000|2022-10-21 04:15:00|30281.1|30257.1|30294.1|30270.1|30294.1|30270.1|30276.6|30252.6|0
1666326000000|2022-10-21 04:20:00|30293.6|30269.6|30306.1|30282.1|30308.6|30284.6|30293.6|30269.6|0
1666326300000|2022-10-21 04:25:00|30306.6|30282.6|30310.6|30286.6|30320.6|30296.6|30305.1|30281.1|0
1666326600000|2022-10-21 04:30:00|30310.1|30286.1|30306.1|30282.1|30315.6|30291.6|30297.6|30273.6|0
1666326900000|2022-10-21 04:35:00|30306.6|30282.6|30298.1|30274.1|30306.6|30282.6|30294.6|30270.6|0
1666327200000|2022-10-21 04:40:00|30298.6|30274.6|30307.6|30283.6|30308.6|30284.6|30295.1|30271.1|0
1666327500000|2022-10-21 04:45:00|30307.1|30283.1|30303.1|30279.1|30316.1|30292.1|30302.6|30278.6|0
1666327800000|2022-10-21 04:50:00|30302.1|30278.1|30292.6|30268.6|30304.1|30280.1|30288.6|30264.6|0
1666328100000|2022-10-21 04:55:00|30292.1|30268.1|30309.1|30285.1|30309.1|30285.1|30284.1|30260.1|0
1666328400000|2022-10-21 05:00:00|30308.1|30284.1|30303.6|30279.6|30310.1|30286.1|30292.1|30268.1|0
1666328700000|2022-10-21 05:05:00|30304.6|30280.6|30288.6|30264.6|30304.6|30280.6|30281.6|30257.6|0
1666329000000|2022-10-21 05:10:00|30288.1|30264.1|30284.6|30260.6|30290.6|30266.6|30280.6|30256.6|0
1666329300000|2022-10-21 05:15:00|30284.1|30260.1|30281.6|30257.6|30287.6|30263.6|30273.6|30249.6|0
1666329600000|2022-10-21 05:20:00|30282.1|30258.1|30278.1|30254.1|30289.1|30265.1|30270.1|30246.1|0
1666329900000|2022-10-21 05:25:00|30280.1|30256.1|30276.1|30252.1|30290.6|30266.6|30276.1|30252.1|0
1666330200000|2022-10-21 05:30:00|30277.6|30253.6|30273.1|30249.1|30281.6|30257.6|30271.1|30247.1|0
1666330500000|2022-10-21 05:35:00|30273.6|30249.6|30293.1|30269.1|30295.1|30271.1|30273.6|30249.6|0
1666330800000|2022-10-21 05:40:00|30292.6|30268.6|30288.1|30264.1|30296.1|30272.1|30278.6|30254.6|0
1666331100000|2022-10-21 05:45:00|30288.6|30264.6|30286.6|30262.6|30302.1|30278.1|30284.6|30260.6|0
1666331400000|2022-10-21 05:50:00|30287.1|30263.1|30285.6|30261.6|30290.6|30266.6|30279.1|30255.1|0
1666331700000|2022-10-21 05:55:00|30285.1|30261.1|30279.6|30255.6|30290.1|30266.1|30275.1|30251.1|0
1666332000000|2022-10-21 06:00:00|30278.1|30254.1|30285.6|30261.6|30296.1|30272.1|30257.6|30233.6|0
1666332300000|2022-10-21 06:05:00|30285.1|30261.1|30311.6|30287.6|30324.6|30300.6|30274.1|30250.1|0
1666332600000|2022-10-21 06:10:00|30311.1|30287.1|30325.1|30301.1|30328.6|30304.6|30305.1|30281.1|0
1666332900000|2022-10-21 06:15:00|30323.6|30299.6|30282.1|30258.1|30325.6|30301.6|30282.1|30258.1|0
1666333200000|2022-10-21 06:20:00|30281.6|30257.6|30288.1|30264.1|30302.1|30278.1|30279.6|30255.6|0
1666333500000|2022-10-21 06:25:00|30288.6|30264.6|30284.1|30260.1|30294.1|30270.1|30280.1|30256.1|0
1666333800000|2022-10-21 06:30:00|30283.1|30259.1|30289.1|30265.1|30317.1|30293.1|30278.1|30254.1|0
1666334100000|2022-10-21 06:35:00|30288.6|30264.6|30308.1|30284.1|30309.1|30285.1|30287.6|30263.6|0
1666334400000|2022-10-21 06:40:00|30307.6|30283.6|30327.6|30303.6|30333.1|30309.1|30304.1|30280.1|0
1666334700000|2022-10-21 06:45:00|30327.1|30303.1|30344.6|30320.6|30348.1|30324.1|30327.1|30303.1|0
1666335000000|2022-10-21 06:50:00|30345.1|30321.1|30327.1|30303.1|30345.1|30321.1|30323.1|30299.1|0
1666335300000|2022-10-21 06:55:00|30326.1|30302.1|30316.1|30292.1|30327.6|30303.6|30310.1|30286.1|0
1666335600000|2022-10-21 07:00:00|30318.1|30294.1|30298.6|30274.6|30318.1|30294.1|30291.6|30267.6|0
1666335900000|2022-10-21 07:05:00|30300.6|30276.6|30272.1|30248.1|30301.1|30277.1|30253.1|30229.1|0
1666336200000|2022-10-21 07:10:00|30271.1|30247.1|30263.1|30239.1|30289.1|30265.1|30260.1|30236.1|0
1666336500000|2022-10-21 07:15:00|30261.6|30237.6|30314.6|30290.6|30322.1|30298.1|30259.1|30235.1|0
1666336800000|2022-10-21 07:20:00|30315.1|30291.1|30380.6|30356.6|30393.6|30369.6|30314.6|30290.6|0
1666337100000|2022-10-21 07:25:00|30382.6|30358.6|30362.6|30338.6|30389.6|30365.6|30348.6|30324.6|0
1666337400000|2022-10-21 07:30:00|30362.1|30338.1|30356.6|30332.6|30370.6|30346.6|30346.6|30322.6|0
1666337700000|2022-10-21 07:35:00|30357.6|30333.6|30356.1|30332.1|30365.1|30341.1|30344.1|30320.1|0
1666338000000|2022-10-21 07:40:00|30356.6|30332.6|30349.1|30325.1|30359.1|30335.1|30341.6|30317.6|0
1666338300000|2022-10-21 07:45:00|30350.1|30326.1|30320.1|30296.1|30351.6|30327.6|30307.1|30283.1|0
1666338600000|2022-10-21 07:50:00|30320.6|30296.6|30292.1|30268.1|30323.6|30299.6|30288.6|30264.6|0
1666338900000|2022-10-21 07:55:00|30291.6|30267.6|30270.6|30246.6|30302.1|30278.1|30268.6|30244.6|0
1666339200000|2022-10-21 08:00:00|30268.6|30244.6|30255.1|30231.1|30274.6|30250.6|30248.6|30224.6|0
1666339500000|2022-10-21 08:05:00|30256.1|30232.1|30230.6|30206.6|30256.1|30232.1|30222.6|30198.6|0
1666339800000|2022-10-21 08:10:00|30229.1|30205.1|30227.1|30203.1|30244.6|30220.6|30220.1|30196.1|0
1666340100000|2022-10-21 08:15:00|30226.1|30202.1|30232.6|30208.6|30246.6|30222.6|30207.6|30183.6|0
1666340400000|2022-10-21 08:20:00|30233.1|30209.1|30207.1|30183.1|30233.1|30209.1|30195.1|30171.1|0
1666340700000|2022-10-21 08:25:00|30204.6|30180.6|30214.1|30190.1|30214.6|30190.6|30195.6|30171.6|0
1666341000000|2022-10-21 08:30:00|30215.1|30191.1|30201.6|30177.6|30215.1|30191.1|30192.6|30168.6|0
1666341300000|2022-10-21 08:35:00|30202.1|30178.1|30199.1|30175.1|30213.6|30189.6|30195.1|30171.1|0
1666341600000|2022-10-21 08:40:00|30198.1|30174.1|30195.1|30171.1|30201.1|30177.1|30189.1|30165.1|0
1666341900000|2022-10-21 08:45:00|30193.6|30169.6|30215.1|30191.1|30215.6|30191.6|30190.6|30166.6|0
1666342200000|2022-10-21 08:50:00|30214.6|30190.6|30190.1|30166.1|30215.1|30191.1|30190.1|30166.1|0
1666342500000|2022-10-21 08:55:00|30189.6|30165.6|30201.6|30177.6|30203.1|30179.1|30188.6|30164.6|0
1666342800000|2022-10-21 09:00:00|30204.1|30180.1|30197.1|30173.1|30218.6|30194.6|30197.1|30173.1|0
1666343100000|2022-10-21 09:05:00|30197.6|30173.6|30200.6|30176.6|30208.6|30184.6|30167.6|30143.6|0
1666343400000|2022-10-21 09:10:00|30201.6|30177.6|30196.1|30172.1|30219.1|30195.1|30189.1|30165.1|0
1666343700000|2022-10-21 09:15:00|30195.1|30171.1|30171.6|30147.6|30201.6|30177.6|30170.1|30146.1|0
1666344000000|2022-10-21 09:20:00|30171.1|30147.1|30173.1|30149.1|30187.6|30163.6|30163.1|30139.1|0
1666344300000|2022-10-21 09:25:00|30175.1|30151.1|30201.6|30177.6|30206.1|30182.1|30171.1|30147.1|0
1666344600000|2022-10-21 09:30:00|30200.1|30176.1|30193.6|30169.6|30208.6|30184.6|30176.6|30152.6|0
1666344900000|2022-10-21 09:35:00|30195.1|30171.1|30190.1|30166.1|30211.1|30187.1|30179.6|30155.6|0
1666345200000|2022-10-21 09:40:00|30188.6|30164.6|30177.1|30153.1|30189.6|30165.6|30167.6|30143.6|0
1666345500000|2022-10-21 09:45:00|30180.1|30156.1|30196.6|30172.6|30201.1|30177.1|30175.1|30151.1|0
1666345800000|2022-10-21 09:50:00|30194.6|30170.6|30227.6|30203.6|30232.6|30208.6|30186.1|30162.1|0
1666346100000|2022-10-21 09:55:00|30228.6|30204.6|30221.6|30197.6|30230.6|30206.6|30215.1|30191.1|0
1666346400000|2022-10-21 10:00:00|30221.1|30197.1|30238.1|30214.1|30242.1|30218.1|30212.1|30188.1|0
1666346700000|2022-10-21 10:05:00|30236.6|30212.6|30222.6|30198.6|30240.1|30216.1|30214.1|30190.1|0
1666347000000|2022-10-21 10:10:00|30223.6|30199.6|30211.1|30187.1|30225.1|30201.1|30207.6|30183.6|0
1666347300000|2022-10-21 10:15:00|30212.1|30188.1|30202.1|30178.1|30213.1|30189.1|30193.1|30169.1|0
1666347600000|2022-10-21 10:20:00|30202.6|30178.6|30196.1|30172.1|30216.1|30192.1|30192.1|30168.1|0
1666347900000|2022-10-21 10:25:00|30194.1|30170.1|30207.6|30183.6|30208.6|30184.6|30191.1|30167.1|0
1666348200000|2022-10-21 10:30:00|30207.1|30183.1|30193.1|30169.1|30212.6|30188.6|30189.1|30165.1|0
1666348500000|2022-10-21 10:35:00|30195.6|30171.6|30214.1|30190.1|30216.1|30192.1|30190.1|30166.1|0
1666348800000|2022-10-21 10:40:00|30213.6|30189.6|30202.6|30178.6|30223.1|30199.1|30199.1|30175.1|0
1666349100000|2022-10-21 10:45:00|30202.1|30178.1|30205.1|30181.1|30210.1|30186.1|30191.6|30167.6|0
1666349400000|2022-10-21 10:50:00|30204.6|30180.6|30242.6|30218.6|30247.1|30223.1|30197.6|30173.6|0
1666349700000|2022-10-21 10:55:00|30244.6|30220.6|30251.1|30227.1|30266.1|30242.1|30235.1|30211.1|0
1666350000000|2022-10-21 11:00:00|30250.1|30226.1|30234.1|30210.1|30253.1|30229.1|30197.6|30173.6|0
1666350300000|2022-10-21 11:05:00|30231.1|30207.1|30222.1|30198.1|30248.6|30224.6|30218.6|30194.6|0
1666350600000|2022-10-21 11:10:00|30221.1|30197.1|30196.6|30172.6|30223.6|30199.6|30194.6|30170.6|0
1666350900000|2022-10-21 11:15:00|30195.6|30171.6|30229.1|30205.1|30232.6|30208.6|30195.1|30171.1|0
1666351200000|2022-10-21 11:20:00|30230.1|30206.1|30228.1|30204.1|30246.1|30222.1|30217.1|30193.1|0
1666351500000|2022-10-21 11:25:00|30229.6|30205.6|30225.6|30201.6|30235.6|30211.6|30220.1|30196.1|0
1666351800000|2022-10-21 11:30:00|30225.1|30201.1|30219.1|30195.1|30234.1|30210.1|30207.1|30183.1|0
1666352100000|2022-10-21 11:35:00|30218.1|30194.1|30214.1|30190.1|30234.1|30210.1|30211.1|30187.1|0
1666352400000|2022-10-21 11:40:00|30215.1|30191.1|30208.1|30184.1|30221.6|30197.6|30203.6|30179.6|0
1666352700000|2022-10-21 11:45:00|30209.1|30185.1|30206.1|30182.1|30227.6|30203.6|30204.1|30180.1|0
1666353000000|2022-10-21 11:50:00|30207.6|30183.6|30183.6|30159.6|30212.6|30188.6|30181.6|30157.6|0
1666353300000|2022-10-21 11:55:00|30183.1|30159.1|30162.6|30138.6|30183.6|30159.6|30158.1|30134.1|0
1666353600000|2022-10-21 12:00:00|30163.1|30139.1|30148.6|30124.6|30174.1|30150.1|30136.1|30112.1|0
1666353900000|2022-10-21 12:05:00|30147.1|30123.1|30157.1|30133.1|30158.6|30134.6|30143.6|30119.6|0
1666354200000|2022-10-21 12:10:00|30156.1|30132.1|30128.1|30104.1|30156.6|30132.6|30126.6|30102.6|0
1666354500000|2022-10-21 12:15:00|30126.1|30102.1|30113.1|30089.1|30136.6|30112.6|30101.1|30077.1|0
1666354800000|2022-10-21 12:20:00|30112.1|30088.1|30126.1|30102.1|30133.1|30109.1|30095.1|30071.1|0
1666355100000|2022-10-21 12:25:00|30124.6|30100.6|30120.1|30096.1|30140.1|30116.1|30113.6|30089.6|0
1666355400000|2022-10-21 12:30:00|30116.1|30092.1|30114.6|30090.6|30129.1|30105.1|30098.1|30074.1|0
1666355700000|2022-10-21 12:35:00|30115.6|30091.6|30110.6|30086.6|30125.1|30101.1|30099.6|30075.6|0
1666356000000|2022-10-21 12:40:00|30110.1|30086.1|30130.1|30106.1|30147.6|30123.6|30101.6|30077.6|0
1666356300000|2022-10-21 12:45:00|30129.6|30105.6|30109.1|30085.1|30142.6|30118.6|30102.1|30078.1|0
1666356600000|2022-10-21 12:50:00|30107.1|30083.1|30105.1|30081.1|30113.1|30089.1|30082.1|30058.1|0
1666356900000|2022-10-21 12:55:00|30104.6|30080.6|30183.6|30159.6|30192.6|30168.6|30091.6|30067.6|0
1666357200000|2022-10-21 13:00:00|30183.1|30159.1|30278.1|30254.1|30358.6|30334.6|30183.1|30159.1|0
1666357500000|2022-10-21 13:05:00|30276.6|30252.6|30395.6|30371.6|30419.6|30395.6|30275.6|30251.6|0
1666357800000|2022-10-21 13:10:00|30397.6|30373.6|30296.6|30272.6|30414.1|30390.1|30272.6|30248.6|0
1666358100000|2022-10-21 13:15:00|30297.1|30273.1|30267.6|30243.6|30324.1|30300.1|30257.1|30233.1|0
1666358400000|2022-10-21 13:20:00|30260.1|30236.1|30285.6|30261.6|30340.6|30316.6|30260.1|30236.1|0
1666358700000|2022-10-21 13:25:00|30291.6|30267.6|30314.6|30290.6|30337.1|30313.1|30287.1|30263.1|0
1666359000000|2022-10-21 13:30:00|30307.1|30283.1|30282.6|30258.6|30364.1|30340.1|30210.1|30186.1|0
1666359300000|2022-10-21 13:35:00|30279.1|30255.1|30333.1|30309.1|30378.6|30354.6|30255.1|30231.1|0
1666359600000|2022-10-21 13:40:00|30330.1|30306.1|30458.6|30434.6|30463.6|30439.6|30276.6|30252.6|0
1666359900000|2022-10-21 13:45:00|30447.6|30423.6|30535.6|30511.6|30564.6|30540.6|30444.6|30420.6|0
1666360200000|2022-10-21 13:50:00|30538.1|30514.1|30608.1|30584.1|30620.6|30596.6|30492.1|30468.1|0
1666360500000|2022-10-21 13:55:00|30605.1|30581.1|30700.6|30676.6|30700.6|30676.6|30585.1|30561.1|0
1666360800000|2022-10-21 14:00:00|30709.1|30685.1|30704.1|30680.1|30720.6|30696.6|30672.1|30648.1|0
1666361100000|2022-10-21 14:05:00|30703.1|30679.1|30746.1|30722.1|30778.1|30754.1|30683.1|30659.1|0
1666361400000|2022-10-21 14:10:00|30744.5|30720.5|30720|30696|30757|30733|30697.5|30673.5|0
1666361700000|2022-10-21 14:15:00|30728.5|30704.5|30696.5|30672.5|30736.5|30712.5|30683.5|30659.5|0
1666362000000|2022-10-21 14:20:00|30701.5|30677.5|30621|30597|30718.5|30694.5|30614|30590|0
1666362300000|2022-10-21 14:25:00|30618.5|30594.5|30557|30533|30624.5|30600.5|30551.5|30527.5|0
1666362600000|2022-10-21 14:30:00|30553.5|30529.5|30526.5|30502.5|30608.5|30584.5|30519.5|30495.5|0
1666362900000|2022-10-21 14:35:00|30529.5|30505.5|30547|30523|30555.5|30531.5|30472|30448|0
1666363200000|2022-10-21 14:40:00|30545|30521|30578.5|30554.5|30590.5|30566.5|30522.5|30498.5|0
1666363500000|2022-10-21 14:45:00|30575|30551|30621.5|30597.5|30630.5|30606.5|30560.5|30536.5|0
1666363800000|2022-10-21 14:50:00|30624.5|30600.5|30601.5|30577.5|30639.5|30615.5|30599|30575|0
1666364100000|2022-10-21 14:55:00|30602.5|30578.5|30512.5|30488.5|30608.5|30584.5|30493.5|30469.5|0
1666364400000|2022-10-21 15:00:00|30514.5|30490.5|30472.5|30448.5|30517.5|30493.5|30447|30423|0
1666364700000|2022-10-21 15:05:00|30473.5|30449.5|30499|30475|30505|30481|30448|30424|0
1666365000000|2022-10-21 15:10:00|30498.5|30474.5|30545.5|30521.5|30562.5|30538.5|30495|30471|0
1666365300000|2022-10-21 15:15:00|30537|30513|30522|30498|30564.5|30540.5|30516.5|30492.5|0
1666365600000|2022-10-21 15:20:00|30520|30496|30529.5|30505.5|30575.5|30551.5|30486.5|30462.5|0
1666365900000|2022-10-21 15:25:00|30530.5|30506.5|30583.5|30559.5|30602.5|30578.5|30530.5|30506.5|0
1666366200000|2022-10-21 15:30:00|30584.5|30560.5|30666|30642|30687|30663|30580.5|30556.5|0
1666366500000|2022-10-21 15:35:00|30662.5|30638.5|30593|30569|30673|30649|30580|30556|0
1666366800000|2022-10-21 15:40:00|30595|30571|30690|30666|30709|30685|30583|30559|0
1666367100000|2022-10-21 15:45:00|30685.5|30661.5|30727|30703|30729|30705|30659|30635|0
1666367400000|2022-10-21 15:50:00|30730.5|30706.5|30721.5|30697.5|30748|30724|30692.5|30668.5|0
1666367700000|2022-10-21 15:55:00|30719.5|30695.5|30772.5|30748.5|30773.5|30749.5|30701|30677|0
1666368000000|2022-10-21 16:00:00|30780|30756|30841.5|30817.5|30860.5|30836.5|30780|30756|0
1666368300000|2022-10-21 16:05:00|30842.5|30818.5|30790|30766|30844|30820|30781.5|30757.5|0
1666368600000|2022-10-21 16:10:00|30788.5|30764.5|30781|30757|30795.5|30771.5|30746.5|30722.5|0
1666368900000|2022-10-21 16:15:00|30783|30759|30733|30709|30785|30761|30722.5|30698.5|0
1666369200000|2022-10-21 16:20:00|30735|30711|30794|30770|30802|30778|30709.5|30685.5|0
1666369500000|2022-10-21 16:25:00|30795.5|30771.5|30728.5|30704.5|30809.5|30785.5|30718.5|30694.5|0
1666369800000|2022-10-21 16:30:00|30729.5|30705.5|30787.5|30763.5|30794.5|30770.5|30716|30692|0
1666370100000|2022-10-21 16:35:00|30786.5|30762.5|30767.5|30743.5|30840.5|30816.5|30757|30733|0
1666370400000|2022-10-21 16:40:00|30769.5|30745.5|30841|30817|30850|30826|30769|30745|0
1666370700000|2022-10-21 16:45:00|30844.5|30820.5|30905.5|30881.5|30913.5|30889.5|30840.5|30816.5|0
1666371000000|2022-10-21 16:50:00|30905|30881|30923.5|30899.5|30933|30909|30903|30879|0
1666371300000|2022-10-21 16:55:00|30919.5|30895.5|30895.3|30871.3|30935.5|30911.5|30883.5|30859.5|0
1666371600000|2022-10-21 17:00:00|30897.8|30873.8|30941.8|30917.8|30947.3|30923.3|30892.8|30868.8|0
1666371900000|2022-10-21 17:05:00|30940.8|30916.8|30889.8|30865.8|30943.3|30919.3|30887.3|30863.3|0
1666372200000|2022-10-21 17:10:00|30889.3|30865.3|30872.8|30848.8|30899.8|30875.8|30870.8|30846.8|0
1666372500000|2022-10-21 17:15:00|30880.8|30856.8|30903.3|30879.3|30905.8|30881.8|30842.3|30818.3|0
1666372800000|2022-10-21 17:20:00|30900.8|30876.8|30850.3|30826.3|30915.8|30891.8|30849.3|30825.3|0
1666373100000|2022-10-21 17:25:00|30850.8|30826.8|30892.3|30868.3|30903.8|30879.8|30846.3|30822.3|0
1666373400000|2022-10-21 17:30:00|30891.8|30867.8|30895.3|30871.3|30935.3|30911.3|30891.8|30867.8|0
1666373700000|2022-10-21 17:35:00|30893.3|30869.3|30896.8|30872.8|30914.3|30890.3|30880.8|30856.8|0
1666374000000|2022-10-21 17:40:00|30897.3|30873.3|30908.8|30884.8|30931.8|30907.8|30897.3|30873.3|0
1666374300000|2022-10-21 17:45:00|30911.8|30887.8|30955.3|30931.3|30957.8|30933.8|30910.8|30886.8|0
1666374600000|2022-10-21 17:50:00|30959.3|30935.3|30962.3|30938.3|30983.8|30959.8|30952.8|30928.8|0
1666374900000|2022-10-21 17:55:00|30963.3|30939.3|30972.8|30948.8|30973.8|30949.8|30943.8|30919.8|0
1666375200000|2022-10-21 18:00:00|30971.8|30947.8|30990.3|30966.3|30995.8|30971.8|30967.3|30943.3|0
1666375500000|2022-10-21 18:05:00|30987.3|30963.3|31013.3|30989.3|31017.3|30993.3|30985.3|30961.3|0
1666375800000|2022-10-21 18:10:00|31012.8|30988.8|31006.3|30982.3|31022.3|30998.3|31006.3|30982.3|0
1666310400000|2022-10-21 00:00:00|30275.1|30251.1|30272.6|30248.6|30283.1|30259.1|30264.1|30240.1|0
1666310700000|2022-10-21 00:05:00|30273.1|30249.1|30256.1|30232.1|30276.1|30252.1|30242.6|30218.6|0
1666311000000|2022-10-21 00:10:00|30254.1|30230.1|30259.1|30235.1|30263.1|30239.1|30240.1|30216.1|0
1666311300000|2022-10-21 00:15:00|30258.1|30234.1|30268.6|30244.6|30272.6|30248.6|30258.1|30234.1|0
1666311600000|2022-10-21 00:20:00|30269.1|30245.1|30260.6|30236.6|30270.6|30246.6|30260.1|30236.1|0
1666311900000|2022-10-21 00:25:00|30259.1|30235.1|30264.1|30240.1|30272.1|30248.1|30259.1|30235.1|0
1666312200000|2022-10-21 00:30:00|30264.6|30240.6|30256.6|30232.6|30269.1|30245.1|30242.1|30218.1|0
1666312500000|2022-10-21 00:35:00|30257.1|30233.1|30303.1|30279.1|30305.6|30281.6|30255.1|30231.1|0
1666312800000|2022-10-21 00:40:00|30304.1|30280.1|30309.6|30285.6|30316.1|30292.1|30294.1|30270.1|0
1666313100000|2022-10-21 00:45:00|30309.1|30285.1|30307.6|30283.6|30314.1|30290.1|30300.6|30276.6|0
1666313400000|2022-10-21 00:50:00|30308.1|30284.1|30324.1|30300.1|30330.1|30306.1|30300.6|30276.6|0
1666313700000|2022-10-21 00:55:00|30321.1|30297.1|30310.1|30286.1|30324.1|30300.1|30307.6|30283.6|0
1666314000000|2022-10-21 01:00:00|30314.1|30290.1|30303.1|30279.1|30317.6|30293.6|30292.6|30268.6|0
1666314300000|2022-10-21 01:05:00|30303.6|30279.6|30278.1|30254.1|30303.6|30279.6|30273.1|30249.1|0
1666314600000|2022-10-21 01:10:00|30277.6|30253.6|30289.1|30265.1|30294.6|30270.6|30274.1|30250.1|0
1666314900000|2022-10-21 01:15:00|30290.6|30266.6|30324.1|30300.1|30332.1|30308.1|30290.1|30266.1|0
1666315200000|2022-10-21 01:20:00|30324.6|30300.6|30303.1|30279.1|30324.6|30300.6|30297.6|30273.6|0
1666315500000|2022-10-21 01:25:00|30302.6|30278.6|30314.1|30290.1|30315.1|30291.1|30292.1|30268.1|0
1666315800000|2022-10-21 01:30:00|30312.6|30288.6|30303.6|30279.6|30322.1|30298.1|30299.1|30275.1|0
1666316100000|2022-10-21 01:35:00|30302.1|30278.1|30316.6|30292.6|30326.6|30302.6|30290.6|30266.6|0
1666316400000|2022-10-21 01:40:00|30318.6|30294.6|30315.6|30291.6|30323.6|30299.6|30303.1|30279.1|0
1666316700000|2022-10-21 01:45:00|30314.1|30290.1|30322.6|30298.6|30327.6|30303.6|30302.1|30278.1|0
1666317000000|2022-10-21 01:50:00|30322.1|30298.1|30313.6|30289.6|30323.1|30299.1|30307.1|30283.1|0
1666317300000|2022-10-21 01:55:00|30316.1|30292.1|30305.1|30281.1|30322.1|30298.1|30300.1|30276.1|0
1666317600000|2022-10-21 02:00:00|30303.6|30279.6|30314.6|30290.6|30325.1|30301.1|30299.6|30275.6|0
1666317900000|2022-10-21 02:05:00|30315.1|30291.1|30306.1|30282.1|30320.1|30296.1|30301.1|30277.1|0
1666318200000|2022-10-21 02:10:00|30307.6|30283.6|30308.6|30284.6|30324.6|30300.6|30304.1|30280.1|0
1666318500000|2022-10-21 02:15:00|30308.1|30284.1|30330.1|30306.1|30330.1|30306.1|30308.1|30284.1|0
1666318800000|2022-10-21 02:20:00|30329.1|30305.1|30340.1|30316.1|30357.6|30333.6|30326.1|30302.1|0
1666319100000|2022-10-21 02:25:00|30340.6|30316.6|30347.1|30323.1|30347.6|30323.6|30339.6|30315.6|0
1666319400000|2022-10-21 02:30:00|30349.1|30325.1|30359.1|30335.1|30371.1|30347.1|30347.1|30323.1|0
1666319700000|2022-10-21 02:35:00|30358.6|30334.6|30350.6|30326.6|30358.6|30334.6|30346.1|30322.1|0
1666320000000|2022-10-21 02:40:00|30349.6|30325.6|30345.6|30321.6|30349.6|30325.6|30335.1|30311.1|0
1666320300000|2022-10-21 02:45:00|30348.1|30324.1|30344.1|30320.1|30362.6|30338.6|30342.6|30318.6|0
1666320600000|2022-10-21 02:50:00|30344.6|30320.6|30345.1|30321.1|30346.6|30322.6|30337.6|30313.6|0
1666320900000|2022-10-21 02:55:00|30347.1|30323.1|30360.6|30336.6|30363.1|30339.1|30342.6|30318.6|0
1666321200000|2022-10-21 03:00:00|30359.1|30335.1|30376.1|30352.1|30379.1|30355.1|30357.1|30333.1|0
1666321500000|2022-10-21 03:05:00|30376.6|30352.6|30367.6|30343.6|30377.6|30353.6|30364.6|30340.6|0
1666321800000|2022-10-21 03:10:00|30369.1|30345.1|30376.6|30352.6|30381.1|30357.1|30367.1|30343.1|0
1666322100000|2022-10-21 03:15:00|30377.1|30353.1|30373.1|30349.1|30382.1|30358.1|30371.1|30347.1|0
1666322400000|2022-10-21 03:20:00|30374.1|30350.1|30364.6|30340.6|30374.1|30350.1|30364.1|30340.1|0
1666322700000|2022-10-21 03:25:00|30367.1|30343.1|30368.1|30344.1|30375.1|30351.1|30366.6|30342.6|0
1666323000000|2022-10-21 03:30:00|30368.6|30344.6|30342.6|30318.6|30370.1|30346.1|30342.1|30318.1|0
1666323300000|2022-10-21 03:35:00|30343.1|30319.1|30316.1|30292.1|30346.6|30322.6|30313.6|30289.6|0
1666323600000|2022-10-21 03:40:00|30315.1|30291.1|30288.6|30264.6|30320.1|30296.1|30288.6|30264.6|0
1666323900000|2022-10-21 03:45:00|30288.1|30264.1|30309.1|30285.1|30309.6|30285.6|30288.1|30264.1|0
1666324200000|2022-10-21 03:50:00|30308.6|30284.6|30305.1|30281.1|30311.1|30287.1|30296.6|30272.6|0
1666324500000|2022-10-21 03:55:00|30304.6|30280.6|30300.1|30276.1|30306.1|30282.1|30286.1|30262.1|0
1666324800000|2022-10-21 04:00:00|30299.1|30275.1|30286.1|30262.1|30300.1|30276.1|30286.1|30262.1|0
1666325100000|2022-10-21 04:05:00|30285.6|30261.6|30286.6|30262.6|30294.1|30270.1|30281.1|30257.1|0
1666325400000|2022-10-21 04:10:00|30285.6|30261.6|30282.6|30258.6|30291.1|30267.1|30281.6|30257.6|0
1666325700000|2022-10-21 04:15:00|30281.1|30257.1|30294.1|30270.1|30294.1|30270.1|30276.6|30252.6|0
1666326000000|2022-10-21 04:20:00|30293.6|30269.6|30306.1|30282.1|30308.6|30284.6|30293.6|30269.6|0
1666326300000|2022-10-21 04:25:00|30306.6|30282.6|30310.6|30286.6|30320.6|30296.6|30305.1|30281.1|0
1666326600000|2022-10-21 04:30:00|30310.1|30286.1|30306.1|30282.1|30315.6|30291.6|30297.6|30273.6|0
1666326900000|2022-10-21 04:35:00|30306.6|30282.6|30298.1|30274.1|30306.6|30282.6|30294.6|30270.6|0
1666327200000|2022-10-21 04:40:00|30298.6|30274.6|30307.6|30283.6|30308.6|30284.6|30295.1|30271.1|0
1666327500000|2022-10-21 04:45:00|30307.1|30283.1|30303.1|30279.1|30316.1|30292.1|30302.6|30278.6|0
1666327800000|2022-10-21 04:50:00|30302.1|30278.1|30292.6|30268.6|30304.1|30280.1|30288.6|30264.6|0
1666328100000|2022-10-21 04:55:00|30292.1|30268.1|30309.1|30285.1|30309.1|30285.1|30284.1|30260.1|0
1666328400000|2022-10-21 05:00:00|30308.1|30284.1|30303.6|30279.6|30310.1|30286.1|30292.1|30268.1|0
1666328700000|2022-10-21 05:05:00|30304.6|30280.6|30288.6|30264.6|30304.6|30280.6|30281.6|30257.6|0
1666329000000|2022-10-21 05:10:00|30288.1|30264.1|30284.6|30260.6|30290.6|30266.6|30280.6|30256.6|0
1666329300000|2022-10-21 05:15:00|30284.1|30260.1|30281.6|30257.6|30287.6|30263.6|30273.6|30249.6|0
1666329600000|2022-10-21 05:20:00|30282.1|30258.1|30278.1|30254.1|30289.1|30265.1|30270.1|30246.1|0
1666329900000|2022-10-21 05:25:00|30280.1|30256.1|30276.1|30252.1|30290.6|30266.6|30276.1|30252.1|0
1666330200000|2022-10-21 05:30:00|30277.6|30253.6|30273.1|30249.1|30281.6|30257.6|30271.1|30247.1|0
1666330500000|2022-10-21 05:35:00|30273.6|30249.6|30293.1|30269.1|30295.1|30271.1|30273.6|30249.6|0
1666330800000|2022-10-21 05:40:00|30292.6|30268.6|30288.1|30264.1|30296.1|30272.1|30278.6|30254.6|0
1666331100000|2022-10-21 05:45:00|30288.6|30264.6|30286.6|30262.6|30302.1|30278.1|30284.6|30260.6|0
1666331400000|2022-10-21 05:50:00|30287.1|30263.1|30285.6|30261.6|30290.6|30266.6|30279.1|30255.1|0
1666331700000|2022-10-21 05:55:00|30285.1|30261.1|30279.6|30255.6|30290.1|30266.1|30275.1|30251.1|0
1666332000000|2022-10-21 06:00:00|30278.1|30254.1|30285.6|30261.6|30296.1|30272.1|30257.6|30233.6|0
1666332300000|2022-10-21 06:05:00|30285.1|30261.1|30311.6|30287.6|30324.6|30300.6|30274.1|30250.1|0
1666332600000|2022-10-21 06:10:00|30311.1|30287.1|30325.1|30301.1|30328.6|30304.6|30305.1|30281.1|0
1666332900000|2022-10-21 06:15:00|30323.6|30299.6|30282.1|30258.1|30325.6|30301.6|30282.1|30258.1|0
1666333200000|2022-10-21 06:20:00|30281.6|30257.6|30288.1|30264.1|30302.1|30278.1|30279.6|30255.6|0
1666333500000|2022-10-21 06:25:00|30288.6|30264.6|30284.1|30260.1|30294.1|30270.1|30280.1|30256.1|0
1666333800000|2022-10-21 06:30:00|30283.1|30259.1|30289.1|30265.1|30317.1|30293.1|30278.1|30254.1|0
1666334100000|2022-10-21 06:35:00|30288.6|30264.6|30308.1|30284.1|30309.1|30285.1|30287.6|30263.6|0
1666334400000|2022-10-21 06:40:00|30307.6|30283.6|30327.6|30303.6|30333.1|30309.1|30304.1|30280.1|0
1666334700000|2022-10-21 06:45:00|30327.1|30303.1|30344.6|30320.6|30348.1|30324.1|30327.1|30303.1|0
1666335000000|2022-10-21 06:50:00|30345.1|30321.1|30327.1|30303.1|30345.1|30321.1|30323.1|30299.1|0
1666335300000|2022-10-21 06:55:00|30326.1|30302.1|30316.1|30292.1|30327.6|30303.6|30310.1|30286.1|0
1666335600000|2022-10-21 07:00:00|30318.1|30294.1|30298.6|30274.6|30318.1|30294.1|30291.6|30267.6|0
1666335900000|2022-10-21 07:05:00|30300.6|30276.6|30272.1|30248.1|30301.1|30277.1|30253.1|30229.1|0
1666336200000|2022-10-21 07:10:00|30271.1|30247.1|30263.1|30239.1|30289.1|30265.1|30260.1|30236.1|0
1666336500000|2022-10-21 07:15:00|30261.6|30237.6|30314.6|30290.6|30322.1|30298.1|30259.1|30235.1|0
1666336800000|2022-10-21 07:20:00|30315.1|30291.1|30380.6|30356.6|30393.6|30369.6|30314.6|30290.6|0
1666337100000|2022-10-21 07:25:00|30382.6|30358.6|30362.6|30338.6|30389.6|30365.6|30348.6|30324.6|0
1666337400000|2022-10-21 07:30:00|30362.1|30338.1|30356.6|30332.6|30370.6|30346.6|30346.6|30322.6|0
1666337700000|2022-10-21 07:35:00|30357.6|30333.6|30356.1|30332.1|30365.1|30341.1|30344.1|30320.1|0
1666338000000|2022-10-21 07:40:00|30356.6|30332.6|30349.1|30325.1|30359.1|30335.1|30341.6|30317.6|0
1666338300000|2022-10-21 07:45:00|30350.1|30326.1|30320.1|30296.1|30351.6|30327.6|30307.1|30283.1|0
1666338600000|2022-10-21 07:50:00|30320.6|30296.6|30292.1|30268.1|30323.6|30299.6|30288.6|30264.6|0
1666338900000|2022-10-21 07:55:00|30291.6|30267.6|30270.6|30246.6|30302.1|30278.1|30268.6|30244.6|0
1666339200000|2022-10-21 08:00:00|30268.6|30244.6|30255.1|30231.1|30274.6|30250.6|30248.6|30224.6|0
1666339500000|2022-10-21 08:05:00|30256.1|30232.1|30230.6|30206.6|30256.1|30232.1|30222.6|30198.6|0
1666339800000|2022-10-21 08:10:00|30229.1|30205.1|30227.1|30203.1|30244.6|30220.6|30220.1|30196.1|0
1666340100000|2022-10-21 08:15:00|30226.1|30202.1|30232.6|30208.6|30246.6|30222.6|30207.6|30183.6|0
1666340400000|2022-10-21 08:20:00|30233.1|30209.1|30207.1|30183.1|30233.1|30209.1|30195.1|30171.1|0
1666340700000|2022-10-21 08:25:00|30204.6|30180.6|30214.1|30190.1|30214.6|30190.6|30195.6|30171.6|0
1666341000000|2022-10-21 08:30:00|30215.1|30191.1|30201.6|30177.6|30215.1|30191.1|30192.6|30168.6|0
1666341300000|2022-10-21 08:35:00|30202.1|30178.1|30199.1|30175.1|30213.6|30189.6|30195.1|30171.1|0
1666341600000|2022-10-21 08:40:00|30198.1|30174.1|30195.1|30171.1|30201.1|30177.1|30189.1|30165.1|0
1666341900000|2022-10-21 08:45:00|30193.6|30169.6|30215.1|30191.1|30215.6|30191.6|30190.6|30166.6|0
1666342200000|2022-10-21 08:50:00|30214.6|30190.6|30190.1|30166.1|30215.1|30191.1|30190.1|30166.1|0
1666342500000|2022-10-21 08:55:00|30189.6|30165.6|30201.6|30177.6|30203.1|30179.1|30188.6|30164.6|0
1666342800000|2022-10-21 09:00:00|30204.1|30180.1|30197.1|30173.1|30218.6|30194.6|30197.1|30173.1|0
1666343100000|2022-10-21 09:05:00|30197.6|30173.6|30200.6|30176.6|30208.6|30184.6|30167.6|30143.6|0
1666343400000|2022-10-21 09:10:00|30201.6|30177.6|30196.1|30172.1|30219.1|30195.1|30189.1|30165.1|0
1666343700000|2022-10-21 09:15:00|30195.1|30171.1|30171.6|30147.6|30201.6|30177.6|30170.1|30146.1|0
1666344000000|2022-10-21 09:20:00|30171.1|30147.1|30173.1|30149.1|30187.6|30163.6|30163.1|30139.1|0
1666344300000|2022-10-21 09:25:00|30175.1|30151.1|30201.6|30177.6|30206.1|30182.1|30171.1|30147.1|0
1666344600000|2022-10-21 09:30:00|30200.1|30176.1|30193.6|30169.6|30208.6|30184.6|30176.6|30152.6|0
1666344900000|2022-10-21 09:35:00|30195.1|30171.1|30190.1|30166.1|30211.1|30187.1|30179.6|30155.6|0
1666345200000|2022-10-21 09:40:00|30188.6|30164.6|30177.1|30153.1|30189.6|30165.6|30167.6|30143.6|0
1666345500000|2022-10-21 09:45:00|30180.1|30156.1|30196.6|30172.6|30201.1|30177.1|30175.1|30151.1|0
1666345800000|2022-10-21 09:50:00|30194.6|30170.6|30227.6|30203.6|30232.6|30208.6|30186.1|30162.1|0
1666346100000|2022-10-21 09:55:00|30228.6|30204.6|30221.6|30197.6|30230.6|30206.6|30215.1|30191.1|0
1666346400000|2022-10-21 10:00:00|30221.1|30197.1|30238.1|30214.1|30242.1|30218.1|30212.1|30188.1|0
1666346700000|2022-10-21 10:05:00|30236.6|30212.6|30222.6|30198.6|30240.1|30216.1|30214.1|30190.1|0
1666347000000|2022-10-21 10:10:00|30223.6|30199.6|30211.1|30187.1|30225.1|30201.1|30207.6|30183.6|0
1666347300000|2022-10-21 10:15:00|30212.1|30188.1|30202.1|30178.1|30213.1|30189.1|30193.1|30169.1|0
1666347600000|2022-10-21 10:20:00|30202.6|30178.6|30196.1|30172.1|30216.1|30192.1|30192.1|30168.1|0
1666347900000|2022-10-21 10:25:00|30194.1|30170.1|30207.6|30183.6|30208.6|30184.6|30191.1|30167.1|0
1666348200000|2022-10-21 10:30:00|30207.1|30183.1|30193.1|30169.1|30212.6|30188.6|30189.1|30165.1|0
1666348500000|2022-10-21 10:35:00|30195.6|30171.6|30214.1|30190.1|30216.1|30192.1|30190.1|30166.1|0
1666348800000|2022-10-21 10:40:00|30213.6|30189.6|30202.6|30178.6|30223.1|30199.1|30199.1|30175.1|0
1666349100000|2022-10-21 10:45:00|30202.1|30178.1|30205.1|30181.1|30210.1|30186.1|30191.6|30167.6|0
1666349400000|2022-10-21 10:50:00|30204.6|30180.6|30242.6|30218.6|30247.1|30223.1|30197.6|30173.6|0
1666349700000|2022-10-21 10:55:00|30244.6|30220.6|30251.1|30227.1|30266.1|30242.1|30235.1|30211.1|0
1666350000000|2022-10-21 11:00:00|30250.1|30226.1|30234.1|30210.1|30253.1|30229.1|30197.6|30173.6|0
1666350300000|2022-10-21 11:05:00|30231.1|30207.1|30222.1|30198.1|30248.6|30224.6|30218.6|30194.6|0
1666350600000|2022-10-21 11:10:00|30221.1|30197.1|30196.6|30172.6|30223.6|30199.6|30194.6|30170.6|0
1666350900000|2022-10-21 11:15:00|30195.6|30171.6|30229.1|30205.1|30232.6|30208.6|30195.1|30171.1|0
1666351200000|2022-10-21 11:20:00|30230.1|30206.1|30228.1|30204.1|30246.1|30222.1|30217.1|30193.1|0
1666351500000|2022-10-21 11:25:00|30229.6|30205.6|30225.6|30201.6|30235.6|30211.6|30220.1|30196.1|0
1666351800000|2022-10-21 11:30:00|30225.1|30201.1|30219.1|30195.1|30234.1|30210.1|30207.1|30183.1|0
1666352100000|2022-10-21 11:35:00|30218.1|30194.1|30214.1|30190.1|30234.1|30210.1|30211.1|30187.1|0
1666352400000|2022-10-21 11:40:00|30215.1|30191.1|30208.1|30184.1|30221.6|30197.6|30203.6|30179.6|0
1666352700000|2022-10-21 11:45:00|30209.1|30185.1|30206.1|30182.1|30227.6|30203.6|30204.1|30180.1|0
1666353000000|2022-10-21 11:50:00|30207.6|30183.6|30183.6|30159.6|30212.6|30188.6|30181.6|30157.6|0
1666353300000|2022-10-21 11:55:00|30183.1|30159.1|30162.6|30138.6|30183.6|30159.6|30158.1|30134.1|0
1666353600000|2022-10-21 12:00:00|30163.1|30139.1|30148.6|30124.6|30174.1|30150.1|30136.1|30112.1|0
1666353900000|2022-10-21 12:05:00|30147.1|30123.1|30157.1|30133.1|30158.6|30134.6|30143.6|30119.6|0
1666354200000|2022-10-21 12:10:00|30156.1|30132.1|30128.1|30104.1|30156.6|30132.6|30126.6|30102.6|0
1666354500000|2022-10-21 12:15:00|30126.1|30102.1|30113.1|30089.1|30136.6|30112.6|30101.1|30077.1|0
1666354800000|2022-10-21 12:20:00|30112.1|30088.1|30126.1|30102.1|30133.1|30109.1|30095.1|30071.1|0
1666355100000|2022-10-21 12:25:00|30124.6|30100.6|30120.1|30096.1|30140.1|30116.1|30113.6|30089.6|0
1666355400000|2022-10-21 12:30:00|30116.1|30092.1|30114.6|30090.6|30129.1|30105.1|30098.1|30074.1|0
1666355700000|2022-10-21 12:35:00|30115.6|30091.6|30110.6|30086.6|30125.1|30101.1|30099.6|30075.6|0
1666356000000|2022-10-21 12:40:00|30110.1|30086.1|30130.1|30106.1|30147.6|30123.6|30101.6|30077.6|0
1666356300000|2022-10-21 12:45:00|30129.6|30105.6|30109.1|30085.1|30142.6|30118.6|30102.1|30078.1|0
1666356600000|2022-10-21 12:50:00|30107.1|30083.1|30105.1|30081.1|30113.1|30089.1|30082.1|30058.1|0
1666356900000|2022-10-21 12:55:00|30104.6|30080.6|30183.6|30159.6|30192.6|30168.6|30091.6|30067.6|0
1666357200000|2022-10-21 13:00:00|30183.1|30159.1|30278.1|30254.1|30358.6|30334.6|30183.1|30159.1|0
1666357500000|2022-10-21 13:05:00|30276.6|30252.6|30395.6|30371.6|30419.6|30395.6|30275.6|30251.6|0
1666357800000|2022-10-21 13:10:00|30397.6|30373.6|30296.6|30272.6|30414.1|30390.1|30272.6|30248.6|0
1666358100000|2022-10-21 13:15:00|30297.1|30273.1|30267.6|30243.6|30324.1|30300.1|30257.1|30233.1|0
1666358400000|2022-10-21 13:20:00|30260.1|30236.1|30285.6|30261.6|30340.6|30316.6|30260.1|30236.1|0
1666358700000|2022-10-21 13:25:00|30291.6|30267.6|30314.6|30290.6|30337.1|30313.1|30287.1|30263.1|0
1666359000000|2022-10-21 13:30:00|30307.1|30283.1|30282.6|30258.6|30364.1|30340.1|30210.1|30186.1|0
1666359300000|2022-10-21 13:35:00|30279.1|30255.1|30333.1|30309.1|30378.6|30354.6|30255.1|30231.1|0
1666359600000|2022-10-21 13:40:00|30330.1|30306.1|30458.6|30434.6|30463.6|30439.6|30276.6|30252.6|0
1666359900000|2022-10-21 13:45:00|30447.6|30423.6|30535.6|30511.6|30564.6|30540.6|30444.6|30420.6|0
1666360200000|2022-10-21 13:50:00|30538.1|30514.1|30608.1|30584.1|30620.6|30596.6|30492.1|30468.1|0
1666360500000|2022-10-21 13:55:00|30605.1|30581.1|30700.6|30676.6|30700.6|30676.6|30585.1|30561.1|0
1666360800000|2022-10-21 14:00:00|30709.1|30685.1|30704.1|30680.1|30720.6|30696.6|30672.1|30648.1|0
1666361100000|2022-10-21 14:05:00|30703.1|30679.1|30746.1|30722.1|30778.1|30754.1|30683.1|30659.1|0
1666361400000|2022-10-21 14:10:00|30744.5|30720.5|30720|30696|30757|30733|30697.5|30673.5|0
1666361700000|2022-10-21 14:15:00|30728.5|30704.5|30696.5|30672.5|30736.5|30712.5|30683.5|30659.5|0
1666362000000|2022-10-21 14:20:00|30701.5|30677.5|30621|30597|30718.5|30694.5|30614|30590|0
1666362300000|2022-10-21 14:25:00|30618.5|30594.5|30557|30533|30624.5|30600.5|30551.5|30527.5|0
1666362600000|2022-10-21 14:30:00|30553.5|30529.5|30526.5|30502.5|30608.5|30584.5|30519.5|30495.5|0
1666362900000|2022-10-21 14:35:00|30529.5|30505.5|30547|30523|30555.5|30531.5|30472|30448|0
1666363200000|2022-10-21 14:40:00|30545|30521|30578.5|30554.5|30590.5|30566.5|30522.5|30498.5|0
1666363500000|2022-10-21 14:45:00|30575|30551|30621.5|30597.5|30630.5|30606.5|30560.5|30536.5|0
1666363800000|2022-10-21 14:50:00|30624.5|30600.5|30601.5|30577.5|30639.5|30615.5|30599|30575|0
1666364100000|2022-10-21 14:55:00|30602.5|30578.5|30512.5|30488.5|30608.5|30584.5|30493.5|30469.5|0
1666364400000|2022-10-21 15:00:00|30514.5|30490.5|30472.5|30448.5|30517.5|30493.5|30447|30423|0
1666364700000|2022-10-21 15:05:00|30473.5|30449.5|30499|30475|30505|30481|30448|30424|0
1666365000000|2022-10-21 15:10:00|30498.5|30474.5|30545.5|30521.5|30562.5|30538.5|30495|30471|0
1666365300000|2022-10-21 15:15:00|30537|30513|30522|30498|30564.5|30540.5|30516.5|30492.5|0
1666365600000|2022-10-21 15:20:00|30520|30496|30529.5|30505.5|30575.5|30551.5|30486.5|30462.5|0
1666365900000|2022-10-21 15:25:00|30530.5|30506.5|30583.5|30559.5|30602.5|30578.5|30530.5|30506.5|0
1666366200000|2022-10-21 15:30:00|30584.5|30560.5|30666|30642|30687|30663|30580.5|30556.5|0
1666366500000|2022-10-21 15:35:00|30662.5|30638.5|30593|30569|30673|30649|30580|30556|0
1666366800000|2022-10-21 15:40:00|30595|30571|30690|30666|30709|30685|30583|30559|0
1666367100000|2022-10-21 15:45:00|30685.5|30661.5|30727|30703|30729|30705|30659|30635|0
1666367400000|2022-10-21 15:50:00|30730.5|30706.5|30721.5|30697.5|30748|30724|30692.5|30668.5|0
1666367700000|2022-10-21 15:55:00|30719.5|30695.5|30772.5|30748.5|30773.5|30749.5|30701|30677|0
1666368000000|2022-10-21 16:00:00|30780|30756|30841.5|30817.5|30860.5|30836.5|30780|30756|0
1666368300000|2022-10-21 16:05:00|30842.5|30818.5|30790|30766|30844|30820|30781.5|30757.5|0
1666368600000|2022-10-21 16:10:00|30788.5|30764.5|30781|30757|30795.5|30771.5|30746.5|30722.5|0
1666368900000|2022-10-21 16:15:00|30783|30759|30733|30709|30785|30761|30722.5|30698.5|0
1666369200000|2022-10-21 16:20:00|30735|30711|30794|30770|30802|30778|30709.5|30685.5|0
1666369500000|2022-10-21 16:25:00|30795.5|30771.5|30728.5|30704.5|30809.5|30785.5|30718.5|30694.5|0
1666369800000|2022-10-21 16:30:00|30729.5|30705.5|30787.5|30763.5|30794.5|30770.5|30716|30692|0
1666370100000|2022-10-21 16:35:00|30786.5|30762.5|30767.5|30743.5|30840.5|30816.5|30757|30733|0
1666370400000|2022-10-21 16:40:00|30769.5|30745.5|30841|30817|30850|30826|30769|30745|0
1666370700000|2022-10-21 16:45:00|30844.5|30820.5|30905.5|30881.5|30913.5|30889.5|30840.5|30816.5|0
1666371000000|2022-10-21 16:50:00|30905|30881|30923.5|30899.5|30933|30909|30903|30879|0
1666371300000|2022-10-21 16:55:00|30919.5|30895.5|30895.3|30871.3|30935.5|30911.5|30883.5|30859.5|0
1666371600000|2022-10-21 17:00:00|30897.8|30873.8|30941.8|30917.8|30947.3|30923.3|30892.8|30868.8|0
1666371900000|2022-10-21 17:05:00|30940.8|30916.8|30889.8|30865.8|30943.3|30919.3|30887.3|30863.3|0
1666372200000|2022-10-21 17:10:00|30889.3|30865.3|30872.8|30848.8|30899.8|30875.8|30870.8|30846.8|0
1666372500000|2022-10-21 17:15:00|30880.8|30856.8|30903.3|30879.3|30905.8|30881.8|30842.3|30818.3|0
1666372800000|2022-10-21 17:20:00|30900.8|30876.8|30850.3|30826.3|30915.8|30891.8|30849.3|30825.3|0
1666373100000|2022-10-21 17:25:00|30850.8|30826.8|30892.3|30868.3|30903.8|30879.8|30846.3|30822.3|0
1666373400000|2022-10-21 17:30:00|30891.8|30867.8|30895.3|30871.3|30935.3|30911.3|30891.8|30867.8|0
1666373700000|2022-10-21 17:35:00|30893.3|30869.3|30896.8|30872.8|30914.3|30890.3|30880.8|30856.8|0
1666374000000|2022-10-21 17:40:00|30897.3|30873.3|30908.8|30884.8|30931.8|30907.8|30897.3|30873.3|0
1666374300000|2022-10-21 17:45:00|30911.8|30887.8|30955.3|30931.3|30957.8|30933.8|30910.8|30886.8|0
1666374600000|2022-10-21 17:50:00|30959.3|30935.3|30962.3|30938.3|30983.8|30959.8|30952.8|30928.8|0
1666374900000|2022-10-21 17:55:00|30963.3|30939.3|30972.8|30948.8|30973.8|30949.8|30943.8|30919.8|0
1666375200000|2022-10-21 18:00:00|30971.8|30947.8|30990.3|30966.3|30995.8|30971.8|30967.3|30943.3|0
1666375500000|2022-10-21 18:05:00|30987.3|30963.3|31013.3|30989.3|31017.3|30993.3|30985.3|30961.3|0
1666375800000|2022-10-21 18:10:00|31012.8|30988.8|31006.3|30982.3|31022.3|30998.3|31006.3|30982.3|0
1666420200000|2022-10-22 06:30:00|31094.6|31070.6|31094.6|31070.6|31094.6|31070.6|31094.6|31070.6|0
1666422000000|2022-10-22 07:00:00|31106.6|31082.6|31098.4|31074.4|31118.6|31094.6|31098.4|31074.4|0
1666422300000|2022-10-22 07:05:00|31098.6|31074.6|31119.3|31095.3|31119.3|31095.3|31098.6|31074.6|0
1666422600000|2022-10-22 07:10:00|31131.3|31107.3|31130.2|31106.2|31141.8|31117.8|31130.2|31106.2|0
1666422900000|2022-10-22 07:15:00|31133.1|31109.1|31133.3|31109.3|31133.3|31109.3|31133.1|31109.1|0
1666423200000|2022-10-22 07:20:00|31130.7|31106.7|31130.7|31106.7|31130.7|31106.7|31130.7|31106.7|0
1666423500000|2022-10-22 07:25:00|31135.9|31111.9|31135.9|31111.9|31135.9|31111.9|31135.7|31111.7|0
1666424400000|2022-10-22 07:40:00|31137|31113|31137|31113|31137|31113|31137|31113|0
1666426500000|2022-10-22 08:15:00|31137.2|31113.2|31137.2|31113.2|31137.2|31113.2|31137.2|31113.2|0
1666427700000|2022-10-22 08:35:00|31137.4|31113.4|31137.4|31113.4|31137.4|31113.4|31137.4|31113.4|0
1666428000000|2022-10-22 08:40:00|31131.6|31107.6|31131.6|31107.6|31131.6|31107.6|31131.6|31107.6|0
1666428300000|2022-10-22 08:45:00|31132.3|31108.3|31133|31109|31133|31109|31132.3|31108.3|0
1666428900000|2022-10-22 08:55:00|31121.4|31097.4|31121.4|31097.4|31121.4|31097.4|31121.4|31097.4|0
1666429200000|2022-10-22 09:00:00|31121.1|31097.1|31121.1|31097.1|31121.1|31097.1|31121.1|31097.1|0
1666431300000|2022-10-22 09:35:00|31120.9|31096.9|31120.9|31096.9|31120.9|31096.9|31120.9|31096.9|0
1666431600000|2022-10-22 09:40:00|31121.8|31097.8|31121.8|31097.8|31121.8|31097.8|31121.8|31097.8|0
1666432800000|2022-10-22 10:00:00|31120.7|31096.7|31121.3|31097.3|31121.3|31097.3|31120.7|31096.7|0
1666433100000|2022-10-22 10:05:00|31123.6|31099.6|31123.6|31099.6|31123.6|31099.6|31123.6|31099.6|0
1666434300000|2022-10-22 10:25:00|31121.3|31097.3|31121.3|31097.3|31121.3|31097.3|31121.3|31097.3|0
1666435500000|2022-10-22 10:45:00|31120.1|31096.1|31120.1|31096.1|31120.1|31096.1|31120.1|31096.1|0
1666438200000|2022-10-22 11:30:00|31123.6|31099.6|31125.6|31101.6|31125.6|31101.6|31123.6|31099.6|0
1666441200000|2022-10-22 12:20:00|31126.6|31102.6|31126.6|31102.6|31126.6|31102.6|31126.6|31102.6|0
1666443300000|2022-10-22 12:55:00|31126.8|31102.8|31126.8|31102.8|31126.8|31102.8|31126.8|31102.8|0
1666445100000|2022-10-22 13:25:00|31128|31104|31128|31104|31128|31104|31128|31104|0
1666445400000|2022-10-22 13:30:00|31127.8|31103.8|31127.8|31103.8|31127.8|31103.8|31127.8|31103.8|0
1666446300000|2022-10-22 13:45:00|31116.1|31092.1|31116.1|31092.1|31116.1|31092.1|31116.1|31092.1|0
1666452300000|2022-10-22 15:25:00|31113.8|31089.8|31113.8|31089.8|31113.8|31089.8|31113.8|31089.8|0
1666453200000|2022-10-22 15:40:00|31114|31090|31114|31090|31114|31090|31114|31090|0
1666454100000|2022-10-22 15:55:00|31114.4|31090.4|31114.4|31090.4|31114.4|31090.4|31114.4|31090.4|0
1666456800000|2022-10-22 16:40:00|31113.4|31089.4|31113.4|31089.4|31113.4|31089.4|31113.4|31089.4|0
1666460400000|2022-10-22 17:40:00|31113.2|31089.2|31113.2|31089.2|31113.2|31089.2|31113.2|31089.2|0
1666463700000|2022-10-22 18:35:00|31113.7|31089.7|31113.7|31089.7|31113.7|31089.7|31113.7|31089.7|0
1666474200000|2022-10-22 21:30:00|31114.7|31090.7|31114.7|31090.7|31114.7|31090.7|31114.7|31090.7|0
1666478100000|2022-10-22 22:35:00|31115.7|31091.7|31115.7|31091.7|31115.7|31091.7|31115.7|31091.7|0
1666481700000|2022-10-22 23:35:00|31116.8|31092.8|31116.8|31092.8|31116.8|31092.8|31116.8|31092.8|0
1666482000000|2022-10-22 23:40:00|31117.2|31093.2|31117.2|31093.2|31117.2|31093.2|31117.2|31093.2|0
1666485900000|2022-10-23 00:45:00|31116.7|31092.7|31116.7|31092.7|31116.7|31092.7|31116.7|31092.7|0
1666490700000|2022-10-23 02:05:00|31119|31095|31119|31095|31119|31095|31119|31095|0
1666494300000|2022-10-23 03:05:00|31116.3|31092.3|31110.9|31086.9|31116.3|31092.3|31110.9|31086.9|0
1666500600000|2022-10-23 04:50:00|31111.1|31087.1|31111.3|31087.3|31111.3|31087.3|31111.1|31087.1|0
1666512600000|2022-10-23 08:10:00|31112.5|31088.5|31112.5|31088.5|31112.5|31088.5|31112.5|31088.5|0
1666515900000|2022-10-23 09:05:00|31124.5|31100.5|31124.5|31100.5|31124.5|31100.5|31124.5|31100.5|0
1666516200000|2022-10-23 09:10:00|31136.1|31112.1|31134.9|31110.9|31136.1|31112.1|31134.9|31110.9|0
1666516500000|2022-10-23 09:15:00|31146.9|31122.9|31169.4|31145.4|31169.4|31145.4|31146.9|31122.9|0
1666516800000|2022-10-23 09:20:00|31181.4|31157.4|31175.2|31151.2|31181.4|31157.4|31175.2|31151.2|0
1666517100000|2022-10-23 09:25:00|31176.3|31152.3|31178.6|31154.6|31178.6|31154.6|31176.3|31152.3|0
1666517400000|2022-10-23 09:30:00|31175.9|31151.9|31175.9|31151.9|31175.9|31151.9|31175.9|31151.9|0
1666517700000|2022-10-23 09:35:00|31173.8|31149.8|31173.8|31149.8|31173.8|31149.8|31173.8|31149.8|0
1666518300000|2022-10-23 09:45:00|31162.2|31138.2|31158.7|31134.7|31162.2|31138.2|31158.7|31134.7|0
1666520400000|2022-10-23 10:20:00|31147|31123|31147|31123|31147|31123|31147|31123|0
1666521000000|2022-10-23 10:30:00|31147.6|31123.6|31152.5|31128.5|31152.5|31128.5|31147.6|31123.6|0
1666521300000|2022-10-23 10:35:00|31152.7|31128.7|31152.7|31128.7|31152.7|31128.7|31152.7|31128.7|0
1666523100000|2022-10-23 11:05:00|31164.7|31140.7|31164.7|31140.7|31164.7|31140.7|31164.7|31140.7|0
1666523400000|2022-10-23 11:10:00|31176.7|31152.7|31176.6|31152.6|31176.7|31152.7|31176.6|31152.6|0
1666523700000|2022-10-23 11:15:00|31174.6|31150.6|31173.6|31149.6|31174.6|31150.6|31173.6|31149.6|0
1666524000000|2022-10-23 11:20:00|31169|31145|31169|31145|31169|31145|31169|31145|0
1666525200000|2022-10-23 11:40:00|31168.1|31144.1|31180.1|31156.1|31180.1|31156.1|31168.1|31144.1|0
1666525500000|2022-10-23 11:45:00|31178.9|31154.9|31178.9|31154.9|31178.9|31154.9|31178.9|31154.9|0
1666525800000|2022-10-23 11:50:00|31190.9|31166.9|31189.8|31165.8|31191|31167|31189.8|31165.8|0
1666526100000|2022-10-23 11:55:00|31181.7|31157.7|31181.7|31157.7|31181.7|31157.7|31181.7|31157.7|0
1666526400000|2022-10-23 12:00:00|31179.6|31155.6|31179.6|31155.6|31179.6|31155.6|31179.6|31155.6|0
1666526700000|2022-10-23 12:05:00|31179.4|31155.4|31179.4|31155.4|31179.4|31155.4|31179.4|31155.4|0
1666528500000|2022-10-23 12:35:00|31178.2|31154.2|31178.2|31154.2|31178.2|31154.2|31178.2|31154.2|0
1666529100000|2022-10-23 12:45:00|31182.9|31158.9|31182.9|31158.9|31182.9|31158.9|31182.9|31158.9|0
1666529400000|2022-10-23 12:50:00|31179.7|31155.7|31179.7|31155.7|31179.7|31155.7|31179.7|31155.7|0
1666529700000|2022-10-23 12:55:00|31175.4|31151.4|31175.4|31151.4|31175.4|31151.4|31175.4|31151.4|0
1666532700000|2022-10-23 13:45:00|31173.3|31149.3|31173.9|31149.9|31173.9|31149.9|31173.3|31149.3|0
1666534800000|2022-10-23 14:20:00|31176.2|31152.2|31176.2|31152.2|31176.2|31152.2|31176.2|31152.2|0
1666536600000|2022-10-23 14:50:00|31176.5|31152.5|31176.5|31152.5|31176.5|31152.5|31176.5|31152.5|0
1666537500000|2022-10-23 15:05:00|31177.6|31153.6|31177.6|31153.6|31177.6|31153.6|31177.6|31153.6|0
1666538100000|2022-10-23 15:15:00|31177.9|31153.9|31177.9|31153.9|31177.9|31153.9|31177.9|31153.9|0
1666542300000|2022-10-23 16:25:00|31175|31151|31175|31151|31175|31151|31175|31151|0
1666546500000|2022-10-23 17:35:00|31174|31150|31174|31150|31174|31150|31174|31150|0
1666547700000|2022-10-23 17:55:00|31171.6|31147.6|31171.6|31147.6|31171.6|31147.6|31171.6|31147.6|0
1666548300000|2022-10-23 18:05:00|31169.2|31145.2|31169.2|31145.2|31169.2|31145.2|31169.2|31145.2|0
1666548900000|2022-10-23 18:15:00|31168.6|31144.6|31172.9|31148.9|31172.9|31148.9|31168.6|31144.6|0
1666549800000|2022-10-23 18:30:00|31174.1|31150.1|31174.1|31150.1|31174.1|31150.1|31174.1|31150.1|0
1666550100000|2022-10-23 18:35:00|31174.5|31150.5|31174.5|31150.5|31174.5|31150.5|31174.5|31150.5|0
1666550400000|2022-10-23 18:40:00|31175.5|31151.5|31181.3|31157.3|31187.2|31163.2|31175.5|31151.5|0
1666550700000|2022-10-23 18:45:00|31182.5|31158.5|31182.5|31158.5|31182.5|31158.5|31182.5|31158.5|0
1666552500000|2022-10-23 19:15:00|31188.3|31164.3|31188.3|31164.3|31188.3|31164.3|31188.3|31164.3|0
1666553400000|2022-10-23 19:30:00|31194.1|31170.1|31194.1|31170.1|31194.1|31170.1|31194.1|31170.1|0
1666554000000|2022-10-23 19:40:00|31188.2|31164.2|31223.3|31199.3|31223.3|31199.3|31188.2|31164.2|0
1666554300000|2022-10-23 19:45:00|31228.3|31204.3|31231|31207|31231|31207|31228.3|31204.3|0
1666554600000|2022-10-23 19:50:00|31232.1|31208.1|31230.6|31206.6|31232.1|31208.1|31230.6|31206.6|0
1666554900000|2022-10-23 19:55:00|31224.7|31200.7|31224.7|31200.7|31224.7|31200.7|31224.7|31200.7|0
1666555200000|2022-10-23 20:00:00|31213.1|31189.1|31202.7|31178.7|31213.1|31189.1|31196.9|31172.9|0
1666555500000|2022-10-23 20:05:00|31203|31179|31203|31179|31203|31179|31203|31179|0
1666555800000|2022-10-23 20:10:00|31206.4|31182.4|31206.4|31182.4|31206.4|31182.4|31206.4|31182.4|0
1666556100000|2022-10-23 20:15:00|31207.1|31183.1|31218.7|31194.7|31218.7|31194.7|31207.1|31183.1|0
1666556400000|2022-10-23 20:20:00|31218.8|31194.8|31217.7|31193.7|31218.8|31194.8|31217.7|31193.7|0
1666556700000|2022-10-23 20:25:00|31222.7|31198.7|31222.7|31198.7|31222.7|31198.7|31222.7|31198.7|0
1666557000000|2022-10-23 20:30:00|31222.4|31198.4|31222.4|31198.4|31222.4|31198.4|31222.4|31198.4|0
1666557300000|2022-10-23 20:35:00|31218.3|31194.3|31209.5|31185.5|31218.3|31194.3|31209.5|31185.5|0
1666557600000|2022-10-23 20:40:00|31207.2|31183.2|31208.4|31184.4|31208.4|31184.4|31207.2|31183.2|0
1666557900000|2022-10-23 20:45:00|31211.1|31187.1|31211.4|31187.4|31211.4|31187.4|31211.1|31187.1|0
1666558500000|2022-10-23 20:55:00|31213.7|31189.7|31213.7|31189.7|31213.7|31189.7|31213.7|31189.7|0
1666558800000|2022-10-23 21:00:00|31214.7|31190.7|31225.3|31201.3|31226.7|31202.7|31214.7|31190.7|0
1666559100000|2022-10-23 21:05:00|31226.4|31202.4|31226.4|31202.4|31226.4|31202.4|31226.4|31202.4|0
1666559400000|2022-10-23 21:10:00|31226.7|31202.7|31229|31205|31229|31205|31226.7|31202.7|0
1666559700000|2022-10-23 21:15:00|31228.4|31204.4|31228.4|31204.4|31228.4|31204.4|31228.4|31204.4|0
1666560000000|2022-10-23 21:20:00|31222.1|31198.1|31222.1|31198.1|31222.1|31198.1|31222.1|31198.1|0
1666560300000|2022-10-23 21:25:00|31234|31210|31222.3|31198.3|31234|31210|31222.3|31198.3|0
1666560600000|2022-10-23 21:30:00|31218.9|31194.9|31218.9|31194.9|31218.9|31194.9|31218.9|31194.9|0
1666560900000|2022-10-23 21:35:00|31217.8|31193.8|31217.8|31193.8|31217.8|31193.8|31217.8|31193.8|0
1666562400000|2022-10-23 22:00:00|31163.7|31139.7|31358.6|31334.6|31360.1|31336.1|31163.7|31139.7|0
1666562700000|2022-10-23 22:05:00|31358.1|31334.1|31396.6|31372.6|31435.1|31411.1|31356.6|31332.6|0
1666563000000|2022-10-23 22:10:00|31395.1|31371.1|31356.6|31332.6|31404.6|31380.6|31352.6|31328.6|0
1666563300000|2022-10-23 22:15:00|31358.6|31334.6|31347.1|31323.1|31361.6|31337.6|31329.6|31305.6|0
1666563600000|2022-10-23 22:20:00|31348.6|31324.6|31317.1|31293.1|31362.1|31338.1|31309.1|31285.1|0
1666563900000|2022-10-23 22:25:00|31317.6|31293.6|31329.1|31305.1|31340.1|31316.1|31315.1|31291.1|0
1666564200000|2022-10-23 22:30:00|31328.6|31304.6|31325.1|31301.1|31330.1|31306.1|31309.1|31285.1|0
1666564500000|2022-10-23 22:35:00|31324.6|31300.6|31301.6|31277.6|31331.1|31307.1|31296.6|31272.6|0
1666564800000|2022-10-23 22:40:00|31302.1|31278.1|31305.1|31281.1|31309.6|31285.6|31288.1|31264.1|0
1666565100000|2022-10-23 22:45:00|31305.6|31281.6|31283.1|31259.1|31306.6|31282.6|31278.1|31254.1|0
1666565400000|2022-10-23 22:50:00|31282.6|31258.6|31294.1|31270.1|31302.1|31278.1|31278.1|31254.1|0
1666565700000|2022-10-23 22:55:00|31298.1|31274.1|31294.1|31270.1|31308.6|31284.6|31291.6|31267.6|0
1666566000000|2022-10-23 23:00:00|31292.1|31268.1|31292.6|31268.6|31310.1|31286.1|31288.1|31264.1|0
1666566300000|2022-10-23 23:05:00|31294.1|31270.1|31300.6|31276.6|31302.1|31278.1|31278.6|31254.6|0
1666566600000|2022-10-23 23:10:00|31302.1|31278.1|31280.6|31256.6|31304.6|31280.6|31280.6|31256.6|0
1666566900000|2022-10-23 23:15:00|31280.1|31256.1|31294.1|31270.1|31297.1|31273.1|31280.1|31256.1|0
1666567200000|2022-10-23 23:20:00|31293.6|31269.6|31268.6|31244.6|31297.1|31273.1|31260.6|31236.6|0
1666567500000|2022-10-23 23:25:00|31268.1|31244.1|31262.6|31238.6|31271.1|31247.1|31252.1|31228.1|0
1666567800000|2022-10-23 23:30:00|31266.6|31242.6|31277.6|31253.6|31280.6|31256.6|31265.1|31241.1|0
1666568100000|2022-10-23 23:35:00|31277.1|31253.1|31331.1|31307.1|31338.1|31314.1|31271.1|31247.1|0
1666568400000|2022-10-23 23:40:00|31329.1|31305.1|31345.1|31321.1|31350.6|31326.6|31311.1|31287.1|0
1666568700000|2022-10-23 23:45:00|31347.6|31323.6|31293.1|31269.1|31361.6|31337.6|31293.1|31269.1|0
1666569000000|2022-10-23 23:50:00|31291.1|31267.1|31300.1|31276.1|31303.1|31279.1|31276.1|31252.1|0
1666569300000|2022-10-23 23:55:00|31300.6|31276.6|31246.1|31222.1|31303.6|31279.6|31246.1|31222.1|0
1666569600000|2022-10-24 00:00:00|31245.6|31221.6|31241.1|31217.1|31261.1|31237.1|31214.6|31190.6|0
1666569900000|2022-10-24 00:05:00|31242.1|31218.1|31272.1|31248.1|31272.6|31248.6|31235.1|31211.1|0
1666570200000|2022-10-24 00:10:00|31271.1|31247.1|31260.1|31236.1|31283.1|31259.1|31255.6|31231.6|0
1666570500000|2022-10-24 00:15:00|31261.1|31237.1|31262.6|31238.6|31263.6|31239.6|31230.1|31206.1|0
1666570800000|2022-10-24 00:20:00|31261.6|31237.6|31252.1|31228.1|31267.6|31243.6|31240.1|31216.1|0
1666571100000|2022-10-24 00:25:00|31250.6|31226.6|31266.1|31242.1|31269.1|31245.1|31245.6|31221.6|0
1666571400000|2022-10-24 00:30:00|31266.6|31242.6|31255.1|31231.1|31272.1|31248.1|31247.6|31223.6|0
1666571700000|2022-10-24 00:35:00|31255.6|31231.6|31279.6|31255.6|31288.1|31264.1|31255.6|31231.6|0
1666572000000|2022-10-24 00:40:00|31276.6|31252.6|31247.6|31223.6|31278.6|31254.6|31239.1|31215.1|0
1666572300000|2022-10-24 00:45:00|31247.1|31223.1|31213.6|31189.6|31247.1|31223.1|31212.1|31188.1|0
1666572600000|2022-10-24 00:50:00|31214.6|31190.6|31205.6|31181.6|31225.1|31201.1|31203.1|31179.1|0
1666572900000|2022-10-24 00:55:00|31209.1|31185.1|31214.6|31190.6|31216.6|31192.6|31196.1|31172.1|0
1666573200000|2022-10-24 01:00:00|31214.1|31190.1|31220.1|31196.1|31220.1|31196.1|31199.6|31175.6|0
1666573500000|2022-10-24 01:05:00|31219.6|31195.6|31207.1|31183.1|31222.1|31198.1|31201.1|31177.1|0
1666573800000|2022-10-24 01:10:00|31206.6|31182.6|31211.1|31187.1|31212.1|31188.1|31196.6|31172.6|0
1666574100000|2022-10-24 01:15:00|31212.6|31188.6|31160.6|31136.6|31212.6|31188.6|31157.6|31133.6|0
1666574400000|2022-10-24 01:20:00|31158.6|31134.6|31151.1|31127.1|31176.6|31152.6|31151.1|31127.1|0
1666574700000|2022-10-24 01:25:00|31150.1|31126.1|31173.1|31149.1|31178.6|31154.6|31149.6|31125.6|0
1666575000000|2022-10-24 01:30:00|31172.6|31148.6|31212.6|31188.6|31213.1|31189.1|31155.6|31131.6|0
1666575300000|2022-10-24 01:35:00|31213.1|31189.1|31217.1|31193.1|31239.6|31215.6|31209.6|31185.6|0
1666575600000|2022-10-24 01:40:00|31217.6|31193.6|31206.6|31182.6|31224.6|31200.6|31204.1|31180.1|0
1666575900000|2022-10-24 01:45:00|31205.6|31181.6|31194.6|31170.6|31218.1|31194.1|31192.6|31168.6|0
1666576200000|2022-10-24 01:50:00|31194.1|31170.1|31198.6|31174.6|31207.1|31183.1|31187.6|31163.6|0
1666576500000|2022-10-24 01:55:00|31198.1|31174.1|31189.6|31165.6|31205.6|31181.6|31183.1|31159.1|0
1666576800000|2022-10-24 02:00:00|31190.6|31166.6|31148.6|31124.6|31190.6|31166.6|31148.1|31124.1|0
1666577100000|2022-10-24 02:05:00|31148.1|31124.1|31159.6|31135.6|31162.1|31138.1|31146.6|31122.6|0
1666577400000|2022-10-24 02:10:00|31160.1|31136.1|31154.6|31130.6|31170.1|31146.1|31147.1|31123.1|0
1666577700000|2022-10-24 02:15:00|31155.1|31131.1|31172.6|31148.6|31176.6|31152.6|31146.6|31122.6|0
1666578000000|2022-10-24 02:20:00|31174.1|31150.1|31157.6|31133.6|31174.1|31150.1|31156.6|31132.6|0
1666578300000|2022-10-24 02:25:00|31156.6|31132.6|31174.6|31150.6|31175.6|31151.6|31150.6|31126.6|0
1666578600000|2022-10-24 02:30:00|31173.1|31149.1|31170.6|31146.6|31180.6|31156.6|31168.1|31144.1|0
1666578900000|2022-10-24 02:35:00|31170.1|31146.1|31157.6|31133.6|31181.1|31157.1|31157.1|31133.1|0
1666579200000|2022-10-24 02:40:00|31157.1|31133.1|31161.1|31137.1|31171.1|31147.1|31155.6|31131.6|0
1666579500000|2022-10-24 02:45:00|31162.6|31138.6|31181.1|31157.1|31193.1|31169.1|31162.1|31138.1|0
1666579800000|2022-10-24 02:50:00|31181.6|31157.6|31183.1|31159.1|31192.1|31168.1|31180.1|31156.1|0
1666580100000|2022-10-24 02:55:00|31183.6|31159.6|31161.6|31137.6|31190.1|31166.1|31158.1|31134.1|0
1666580400000|2022-10-24 03:00:00|31161.1|31137.1|31149.1|31125.1|31167.1|31143.1|31149.1|31125.1|0
1666580700000|2022-10-24 03:05:00|31148.6|31124.6|31104.6|31080.6|31151.1|31127.1|31104.6|31080.6|0
1666581000000|2022-10-24 03:10:00|31105.6|31081.6|31088.1|31064.1|31113.6|31089.6|31083.6|31059.6|0
1666581300000|2022-10-24 03:15:00|31089.6|31065.6|31097.6|31073.6|31102.1|31078.1|31087.1|31063.1|0
1666581600000|2022-10-24 03:20:00|31095.6|31071.6|31103.1|31079.1|31106.1|31082.1|31093.1|31069.1|0
1666581900000|2022-10-24 03:25:00|31104.1|31080.1|31109.6|31085.6|31114.1|31090.1|31098.1|31074.1|0
1666582200000|2022-10-24 03:30:00|31109.1|31085.1|31109.6|31085.6|31117.1|31093.1|31101.6|31077.6|0
1666582500000|2022-10-24 03:35:00|31108.6|31084.6|31096.1|31072.1|31114.1|31090.1|31096.1|31072.1|0
1666582800000|2022-10-24 03:40:00|31097.6|31073.6|31085.6|31061.6|31099.6|31075.6|31078.1|31054.1|0
1666583100000|2022-10-24 03:45:00|31086.1|31062.1|31107.1|31083.1|31107.6|31083.6|31085.1|31061.1|0
1666583400000|2022-10-24 03:50:00|31106.6|31082.6|31103.1|31079.1|31112.1|31088.1|31100.1|31076.1|0
1666583700000|2022-10-24 03:55:00|31102.1|31078.1|31098.6|31074.6|31105.6|31081.6|31085.6|31061.6|0
1666584000000|2022-10-24 04:00:00|31094.1|31070.1|31095.6|31071.6|31102.6|31078.6|31094.1|31070.1|0
1666584300000|2022-10-24 04:05:00|31094.1|31070.1|31075.6|31051.6|31095.1|31071.1|31075.6|31051.6|0
1666584600000|2022-10-24 04:10:00|31076.1|31052.1|31088.6|31064.6|31097.6|31073.6|31075.1|31051.1|0
1666584900000|2022-10-24 04:15:00|31088.1|31064.1|31103.6|31079.6|31106.6|31082.6|31076.1|31052.1|0
1666585200000|2022-10-24 04:20:00|31104.1|31080.1|31110.6|31086.6|31111.1|31087.1|31104.1|31080.1|0
1666585500000|2022-10-24 04:25:00|31110.1|31086.1|31108.6|31084.6|31112.6|31088.6|31106.6|31082.6|0
1666585800000|2022-10-24 04:30:00|31109.1|31085.1|31151.1|31127.1|31167.1|31143.1|31108.6|31084.6|0
1666586100000|2022-10-24 04:35:00|31149.1|31125.1|31161.6|31137.6|31172.6|31148.6|31149.1|31125.1|0
1666586400000|2022-10-24 04:40:00|31160.6|31136.6|31170.1|31146.1|31173.1|31149.1|31151.1|31127.1|0
1666586700000|2022-10-24 04:45:00|31169.6|31145.6|31207.6|31183.6|31227.1|31203.1|31169.6|31145.6|0
1666587000000|2022-10-24 04:50:00|31208.6|31184.6|31193.1|31169.1|31211.6|31187.6|31192.6|31168.6|0
1666587300000|2022-10-24 04:55:00|31193.6|31169.6|31196.1|31172.1|31204.6|31180.6|31187.1|31163.1|0
1666587600000|2022-10-24 05:00:00|31195.1|31171.1|31188.6|31164.6|31200.6|31176.6|31184.1|31160.1|0
1666587900000|2022-10-24 05:05:00|31187.6|31163.6|31147.1|31123.1|31188.6|31164.6|31147.1|31123.1|0
1666588200000|2022-10-24 05:10:00|31149.1|31125.1|31109.1|31085.1|31149.1|31125.1|31096.6|31072.6|0
1666588500000|2022-10-24 05:15:00|31108.6|31084.6|31102.6|31078.6|31123.6|31099.6|31102.6|31078.6|0
1666588800000|2022-10-24 05:20:00|31103.1|31079.1|31116.6|31092.6|31121.6|31097.6|31103.1|31079.1|0
1666589100000|2022-10-24 05:25:00|31116.1|31092.1|31119.6|31095.6|31121.1|31097.1|31104.1|31080.1|0
1666589400000|2022-10-24 05:30:00|31115.1|31091.1|31123.1|31099.1|31126.6|31102.6|31111.1|31087.1|0
1666589700000|2022-10-24 05:35:00|31123.6|31099.6|31117.1|31093.1|31128.1|31104.1|31101.1|31077.1|0
1666590000000|2022-10-24 05:40:00|31116.1|31092.1|31109.1|31085.1|31121.6|31097.6|31102.1|31078.1|0
1666590300000|2022-10-24 05:45:00|31108.6|31084.6|31119.1|31095.1|31120.6|31096.6|31107.1|31083.1|0
1666590600000|2022-10-24 05:50:00|31117.1|31093.1|31081.6|31057.6|31119.6|31095.6|31079.6|31055.6|0
1666590900000|2022-10-24 05:55:00|31082.1|31058.1|31087.1|31063.1|31087.1|31063.1|31066.1|31042.1|0
1666591200000|2022-10-24 06:00:00|31086.6|31062.6|31092.1|31068.1|31093.1|31069.1|31064.6|31040.6|0
1666591500000|2022-10-24 06:05:00|31092.6|31068.6|31078.6|31054.6|31092.6|31068.6|31069.1|31045.1|0
1666591800000|2022-10-24 06:10:00|31079.1|31055.1|31079.6|31055.6|31101.6|31077.6|31075.6|31051.6|0
1666592100000|2022-10-24 06:15:00|31078.1|31054.1|31104.6|31080.6|31139.1|31115.1|31070.1|31046.1|0
1666592400000|2022-10-24 06:20:00|31107.6|31083.6|31121.1|31097.1|31150.6|31126.6|31107.6|31083.6|0
1666592700000|2022-10-24 06:25:00|31124.1|31100.1|31139.6|31115.6|31148.1|31124.1|31121.1|31097.1|0
1666593000000|2022-10-24 06:30:00|31140.6|31116.6|31134.1|31110.1|31173.1|31149.1|31116.6|31092.6|0
1666593300000|2022-10-24 06:35:00|31134.6|31110.6|31147.1|31123.1|31150.1|31126.1|31111.6|31087.6|0
1666593600000|2022-10-24 06:40:00|31145.6|31121.6|31131.1|31107.1|31154.1|31130.1|31129.6|31105.6|0
1666593900000|2022-10-24 06:45:00|31127.6|31103.6|31107.1|31083.1|31139.6|31115.6|31102.1|31078.1|0
1666594200000|2022-10-24 06:50:00|31105.1|31081.1|31089.6|31065.6|31120.1|31096.1|31083.6|31059.6|0
1666594500000|2022-10-24 06:55:00|31090.1|31066.1|31097.6|31073.6|31107.6|31083.6|31078.1|31054.1|0
1666594800000|2022-10-24 07:00:00|31110.6|31086.6|31169.1|31145.1|31196.6|31172.6|31110.6|31086.6|0
1666595100000|2022-10-24 07:05:00|31174.1|31150.1|31149.6|31125.6|31211.6|31187.6|31147.1|31123.1|0
1666595400000|2022-10-24 07:10:00|31146.1|31122.1|31115.1|31091.1|31151.6|31127.6|31093.6|31069.6|0
1666595700000|2022-10-24 07:15:00|31099.6|31075.6|31032.6|31008.6|31117.6|31093.6|31024.6|31000.6|0
1666596000000|2022-10-24 07:20:00|31030.6|31006.6|30997.6|30973.6|31043.6|31019.6|30997.6|30973.6|0
1666596300000|2022-10-24 07:25:00|30996.6|30972.6|30989.1|30965.1|31004.1|30980.1|30968.1|30944.1|0
1666596600000|2022-10-24 07:30:00|30979.1|30955.1|31029.6|31005.6|31029.6|31005.6|30979.1|30955.1|0
1666596900000|2022-10-24 07:35:00|31032.6|31008.6|31030.6|31006.6|31052.6|31028.6|31006.6|30982.6|0
1666597200000|2022-10-24 07:40:00|31028.6|31004.6|31002.1|30978.1|31039.6|31015.6|30991.6|30967.6|0
1666597500000|2022-10-24 07:45:00|31001.6|30977.6|31027.6|31003.6|31031.1|31007.1|30968.6|30944.6|0
1666597800000|2022-10-24 07:50:00|31026.6|31002.6|31034.6|31010.6|31051.6|31027.6|31021.6|30997.6|0
1666598100000|2022-10-24 07:55:00|31037.6|31013.6|31021.6|30997.6|31042.6|31018.6|31019.1|30995.1|0
1666598400000|2022-10-24 08:00:00|31022.6|30998.6|30999.6|30975.6|31037.1|31013.1|30981.1|30957.1|0
1666598700000|2022-10-24 08:05:00|31001.6|30977.6|31008.1|30984.1|31012.6|30988.6|30976.6|30952.6|0
1666599000000|2022-10-24 08:10:00|31008.6|30984.6|30996.6|30972.6|31013.6|30989.6|30964.1|30940.1|0
1666599300000|2022-10-24 08:15:00|30993.6|30969.6|30954.1|30930.1|31010.6|30986.6|30937.6|30913.6|0
1666599600000|2022-10-24 08:20:00|30948.6|30924.6|30926.6|30902.6|30958.1|30934.1|30917.6|30893.6|0
1666599900000|2022-10-24 08:25:00|30927.1|30903.1|30915.6|30891.6|30934.1|30910.1|30905.6|30881.6|0
1666600200000|2022-10-24 08:30:00|30903.6|30879.6|30925.6|30901.6|30929.1|30905.1|30895.1|30871.1|0
1666600500000|2022-10-24 08:35:00|30925.1|30901.1|30922.1|30898.1|30940.6|30916.6|30908.1|30884.1|0
1666600800000|2022-10-24 08:40:00|30923.6|30899.6|30941.1|30917.1|30943.1|30919.1|30895.1|30871.1|0
1666601100000|2022-10-24 08:45:00|30940.6|30916.6|30953.1|30929.1|30956.6|30932.6|30931.6|30907.6|0
1666601400000|2022-10-24 08:50:00|30958.1|30934.1|30981.6|30957.6|30981.6|30957.6|30947.6|30923.6|0
1666601700000|2022-10-24 08:55:00|30977.1|30953.1|30985.6|30961.6|31012.6|30988.6|30977.1|30953.1|0
1666602000000|2022-10-24 09:00:00|30985.1|30961.1|30994.1|30970.1|30994.1|30970.1|30970.6|30946.6|0
1666602300000|2022-10-24 09:05:00|30993.6|30969.6|30992.1|30968.1|31005.1|30981.1|30979.6|30955.6|0
1666602600000|2022-10-24 09:10:00|30992.6|30968.6|30976.1|30952.1|31011.6|30987.6|30975.1|30951.1|0
1666602900000|2022-10-24 09:15:00|30975.1|30951.1|30945.6|30921.6|30978.6|30954.6|30940.1|30916.1|0
1666603200000|2022-10-24 09:20:00|30948.6|30924.6|30950.1|30926.1|30962.6|30938.6|30942.1|30918.1|0
1666603500000|2022-10-24 09:25:00|30948.6|30924.6|30941.1|30917.1|30971.1|30947.1|30939.6|30915.6|0
1666603800000|2022-10-24 09:30:00|30940.1|30916.1|30976.6|30952.6|30988.6|30964.6|30932.6|30908.6|0
1666604100000|2022-10-24 09:35:00|30975.6|30951.6|30992.6|30968.6|30998.6|30974.6|30963.1|30939.1|0
1666604400000|2022-10-24 09:40:00|30990.6|30966.6|31024.1|31000.1|31024.1|31000.1|30986.6|30962.6|0
1666604700000|2022-10-24 09:45:00|31022.6|30998.6|31054.1|31030.1|31055.1|31031.1|31018.1|30994.1|0
1666605000000|2022-10-24 09:50:00|31053.1|31029.1|31107.6|31083.6|31111.1|31087.1|31041.6|31017.6|0
1666605300000|2022-10-24 09:55:00|31106.6|31082.6|31113.1|31089.1|31128.1|31104.1|31100.1|31076.1|0
1666605600000|2022-10-24 10:00:00|31117.1|31093.1|31113.1|31089.1|31148.6|31124.6|31107.1|31083.1|0
1666605900000|2022-10-24 10:05:00|31109.6|31085.6|31093.1|31069.1|31117.1|31093.1|31083.6|31059.6|0
1666606200000|2022-10-24 10:10:00|31091.1|31067.1|31114.1|31090.1|31131.1|31107.1|31089.6|31065.6|0
1666606500000|2022-10-24 10:15:00|31114.6|31090.6|31186.6|31162.6|31186.6|31162.6|31113.1|31089.1|0
1666606800000|2022-10-24 10:20:00|31183.1|31159.1|31194.6|31170.6|31205.1|31181.1|31175.6|31151.6|0
1666607100000|2022-10-24 10:25:00|31196.1|31172.1|31177.1|31153.1|31203.1|31179.1|31176.1|31152.1|0
1666607400000|2022-10-24 10:30:00|31177.6|31153.6|31194.1|31170.1|31233.1|31209.1|31177.6|31153.6|0
1666607700000|2022-10-24 10:35:00|31195.6|31171.6|31198.1|31174.1|31216.6|31192.6|31184.1|31160.1|0
1666608000000|2022-10-24 10:40:00|31199.1|31175.1|31174.6|31150.6|31209.6|31185.6|31170.6|31146.6|0
1666608300000|2022-10-24 10:45:00|31175.1|31151.1|31172.1|31148.1|31177.1|31153.1|31163.1|31139.1|0
1666608600000|2022-10-24 10:50:00|31171.1|31147.1|31200.1|31176.1|31209.6|31185.6|31171.1|31147.1|0
1666608900000|2022-10-24 10:55:00|31199.1|31175.1|31246.1|31222.1|31247.6|31223.6|31198.6|31174.6|0
1666609200000|2022-10-24 11:00:00|31241.6|31217.6|31255.1|31231.1|31263.1|31239.1|31231.1|31207.1|0
1666609500000|2022-10-24 11:05:00|31256.1|31232.1|31203.6|31179.6|31266.1|31242.1|31203.1|31179.1|0
1666609800000|2022-10-24 11:10:00|31204.1|31180.1|31208.6|31184.6|31231.1|31207.1|31194.6|31170.6|0
1666610100000|2022-10-24 11:15:00|31213.1|31189.1|31222.6|31198.6|31239.1|31215.1|31200.1|31176.1|0
1666610400000|2022-10-24 11:20:00|31223.6|31199.6|31237.1|31213.1|31247.1|31223.1|31211.6|31187.6|0
1666610700000|2022-10-24 11:25:00|31237.6|31213.6|31259.1|31235.1|31277.1|31253.1|31225.6|31201.6|0
1666611000000|2022-10-24 11:30:00|31264.6|31240.6|31322.1|31298.1|31333.1|31309.1|31253.6|31229.6|0
1666611300000|2022-10-24 11:35:00|31320.1|31296.1|31321.1|31297.1|31343.6|31319.6|31309.1|31285.1|0
1666611600000|2022-10-24 11:40:00|31323.1|31299.1|31364.1|31340.1|31364.1|31340.1|31312.1|31288.1|0
1666611900000|2022-10-24 11:45:00|31361.6|31337.6|31382.6|31358.6|31414.1|31390.1|31359.1|31335.1|0
1666612200000|2022-10-24 11:50:00|31386.1|31362.1|31341.1|31317.1|31386.1|31362.1|31338.6|31314.6|0
1666612500000|2022-10-24 11:55:00|31341.6|31317.6|31336.6|31312.6|31366.6|31342.6|31335.6|31311.6|0
1666612800000|2022-10-24 12:00:00|31335.1|31311.1|31330.6|31306.6|31343.6|31319.6|31313.1|31289.1|0
1666613100000|2022-10-24 12:05:00|31334.1|31310.1|31341.1|31317.1|31355.1|31331.1|31330.6|31306.6|0
1666613400000|2022-10-24 12:10:00|31340.1|31316.1|31342.1|31318.1|31360.1|31336.1|31338.1|31314.1|0
1666613700000|2022-10-24 12:15:00|31341.1|31317.1|31300.1|31276.1|31352.1|31328.1|31296.6|31272.6|0
1666614000000|2022-10-24 12:20:00|31300.6|31276.6|31243.1|31219.1|31300.6|31276.6|31234.1|31210.1|0
1666614300000|2022-10-24 12:25:00|31242.6|31218.6|31256.1|31232.1|31258.1|31234.1|31230.6|31206.6|0
1666614600000|2022-10-24 12:30:00|31254.6|31230.6|31236.6|31212.6|31254.6|31230.6|31221.1|31197.1|0
1666614900000|2022-10-24 12:35:00|31238.6|31214.6|31276.6|31252.6|31277.6|31253.6|31221.1|31197.1|0
1666615200000|2022-10-24 12:40:00|31276.1|31252.1|31311.6|31287.6|31314.6|31290.6|31276.1|31252.1|0
1666615500000|2022-10-24 12:45:00|31310.1|31286.1|31300.6|31276.6|31329.6|31305.6|31295.6|31271.6|0
1666615800000|2022-10-24 12:50:00|31300.1|31276.1|31321.1|31297.1|31358.1|31334.1|31293.6|31269.6|0
1666616100000|2022-10-24 12:55:00|31320.6|31296.6|31353.1|31329.1|31353.1|31329.1|31308.6|31284.6|0
1666616400000|2022-10-24 13:00:00|31354.1|31330.1|31348.1|31324.1|31354.6|31330.6|31322.1|31298.1|0
1666616700000|2022-10-24 13:05:00|31349.1|31325.1|31325.6|31301.6|31349.1|31325.1|31293.1|31269.1|0
1666617000000|2022-10-24 13:10:00|31323.1|31299.1|31312.1|31288.1|31329.6|31305.6|31303.6|31279.6|0
1666617300000|2022-10-24 13:15:00|31311.1|31287.1|31290.6|31266.6|31313.1|31289.1|31276.6|31252.6|0
1666617600000|2022-10-24 13:20:00|31291.1|31267.1|31288.6|31264.6|31303.6|31279.6|31279.1|31255.1|0
1666617900000|2022-10-24 13:25:00|31287.1|31263.1|31260.6|31236.6|31291.6|31267.6|31260.6|31236.6|0
1666618200000|2022-10-24 13:30:00|31260.1|31236.1|31337.1|31313.1|31350.1|31326.1|31237.1|31213.1|0
1666618500000|2022-10-24 13:35:00|31332.1|31308.1|31438.1|31414.1|31490.6|31466.6|31328.1|31304.1|0
1666618800000|2022-10-24 13:40:00|31436.6|31412.6|31368.6|31344.6|31436.6|31412.6|31324.1|31300.1|0
1666619100000|2022-10-24 13:45:00|31415.6|31391.6|31432.6|31408.6|31580.6|31556.6|31415.6|31391.6|0
1666619400000|2022-10-24 13:50:00|31433.6|31409.6|31501.6|31477.6|31514.1|31490.1|31399.6|31375.6|0
1666619700000|2022-10-24 13:55:00|31503.6|31479.6|31498.1|31474.1|31528.6|31504.6|31443.6|31419.6|0
1666620000000|2022-10-24 14:00:00|31498.6|31474.6|31290.6|31266.6|31498.6|31474.6|31285.1|31261.1|0
1666620300000|2022-10-24 14:05:00|31285.6|31261.6|31271.6|31247.6|31343.6|31319.6|31249.1|31225.1|0
1666620600000|2022-10-24 14:10:00|31268.6|31244.6|31350.1|31326.1|31353.6|31329.6|31263.6|31239.6|0
1666620900000|2022-10-24 14:15:00|31345.6|31321.6|31319.1|31295.1|31348.6|31324.6|31261.1|31237.1|0
1666621200000|2022-10-24 14:20:00|31313.1|31289.1|31195.2|31171.2|31317.1|31293.1|31173.2|31149.2|0
1666621500000|2022-10-24 14:25:00|31196.2|31172.2|31290.2|31266.2|31297.2|31273.2|31176.2|31152.2|0
1666621800000|2022-10-24 14:30:00|31288.2|31264.2|31330.7|31306.7|31336.2|31312.2|31258.2|31234.2|0
1666622100000|2022-10-24 14:35:00|31332.2|31308.2|31357.7|31333.7|31387.7|31363.7|31329.7|31305.7|0
1666622400000|2022-10-24 14:40:00|31360.7|31336.7|31319.2|31295.2|31381.7|31357.7|31284.2|31260.2|0
1666622700000|2022-10-24 14:45:00|31313.7|31289.7|31270.2|31246.2|31313.7|31289.7|31251.7|31227.7|0
1666623000000|2022-10-24 14:50:00|31271.2|31247.2|31349.2|31325.2|31375.7|31351.7|31268.2|31244.2|0
1666623300000|2022-10-24 14:55:00|31346.7|31322.7|31380.2|31356.2|31391.2|31367.2|31303.2|31279.2|0
1666623600000|2022-10-24 15:00:00|31382.7|31358.7|31374.7|31350.7|31406.7|31382.7|31333.7|31309.7|0
1666623900000|2022-10-24 15:05:00|31373.7|31349.7|31344.7|31320.7|31407.2|31383.2|31329.7|31305.7|0
1666624200000|2022-10-24 15:10:00|31343.7|31319.7|31377.2|31353.2|31385.2|31361.2|31327.2|31303.2|0
1666624500000|2022-10-24 15:15:00|31378.7|31354.7|31327.7|31303.7|31411.2|31387.2|31298.7|31274.7|0
1666624800000|2022-10-24 15:20:00|31337.7|31313.7|31387.7|31363.7|31396.2|31372.2|31337.2|31313.2|0
1666625100000|2022-10-24 15:25:00|31390.2|31366.2|31384.2|31360.2|31400.2|31376.2|31347.2|31323.2|0
1666625400000|2022-10-24 15:30:00|31385.2|31361.2|31373.2|31349.2|31396.2|31372.2|31353.2|31329.2|0
1666625700000|2022-10-24 15:35:00|31372.2|31348.2|31413.2|31389.2|31425.7|31401.7|31361.2|31337.2|0
1666626000000|2022-10-24 15:40:00|31413.7|31389.7|31391.7|31367.7|31425.2|31401.2|31388.2|31364.2|0
1666626300000|2022-10-24 15:45:00|31393.7|31369.7|31412.2|31388.2|31412.2|31388.2|31357.2|31333.2|0
1666626600000|2022-10-24 15:50:00|31413.2|31389.2|31494.2|31470.2|31500.7|31476.7|31399.2|31375.2|0
1666626900000|2022-10-24 15:55:00|31496.2|31472.2|31493.2|31469.2|31505.7|31481.7|31474.2|31450.2|0
1666627200000|2022-10-24 16:00:00|31491.2|31467.2|31460.2|31436.2|31511.7|31487.7|31445.7|31421.7|0
1666627500000|2022-10-24 16:05:00|31458.2|31434.2|31455.7|31431.7|31479.2|31455.2|31443.2|31419.2|0
1666627800000|2022-10-24 16:10:00|31456.7|31432.7|31478.7|31454.7|31489.2|31465.2|31456.7|31432.7|0
1666628100000|2022-10-24 16:15:00|31479.7|31455.7|31494.2|31470.2|31505.2|31481.2|31459.7|31435.7|0
1666628400000|2022-10-24 16:20:00|31497.7|31473.7|31512.7|31488.7|31518.2|31494.2|31466.2|31442.2|0
1666628700000|2022-10-24 16:25:00|31513.2|31489.2|31477.2|31453.2|31515.2|31491.2|31474.7|31450.7|0
1666629000000|2022-10-24 16:30:00|31476.7|31452.7|31471.2|31447.2|31488.7|31464.7|31454.2|31430.2|0
1666629300000|2022-10-24 16:35:00|31470.7|31446.7|31457.7|31433.7|31485.2|31461.2|31451.7|31427.7|0
1666629600000|2022-10-24 16:40:00|31457.6|31433.6|31471.1|31447.1|31471.1|31447.1|31429.6|31405.6|0
1666629900000|2022-10-24 16:45:00|31469.1|31445.1|31463.6|31439.6|31476.1|31452.1|31451.6|31427.6|0
1666630200000|2022-10-24 16:50:00|31464.1|31440.1|31479.6|31455.6|31480.1|31456.1|31459.6|31435.6|0
1666630500000|2022-10-24 16:55:00|31479.1|31455.1|31432.1|31408.1|31479.6|31455.6|31426.1|31402.1|0
1666630800000|2022-10-24 17:00:00|31433.6|31409.6|31430.6|31406.6|31436.6|31412.6|31404.6|31380.6|0
1666631100000|2022-10-24 17:05:00|31431.6|31407.6|31435.6|31411.6|31436.6|31412.6|31402.1|31378.1|0
1666631400000|2022-10-24 17:10:00|31436.6|31412.6|31411.1|31387.1|31437.6|31413.6|31394.1|31370.1|0
1666631700000|2022-10-24 17:15:00|31408.1|31384.1|31404.1|31380.1|31416.1|31392.1|31393.1|31369.1|0
1666632000000|2022-10-24 17:20:00|31403.6|31379.6|31390.1|31366.1|31405.1|31381.1|31366.1|31342.1|0
1666632300000|2022-10-24 17:25:00|31391.1|31367.1|31408.1|31384.1|31416.1|31392.1|31388.1|31364.1|0
1666632600000|2022-10-24 17:30:00|31407.1|31383.1|31408.6|31384.6|31415.6|31391.6|31387.1|31363.1|0
1666632900000|2022-10-24 17:35:00|31410.6|31386.6|31416.1|31392.1|31416.6|31392.6|31391.6|31367.6|0
1666633200000|2022-10-24 17:40:00|31418.1|31394.1|31434.6|31410.6|31441.1|31417.1|31416.1|31392.1|0
1666633500000|2022-10-24 17:45:00|31437.1|31413.1|31426.1|31402.1|31447.1|31423.1|31412.1|31388.1|0
1666633800000|2022-10-24 17:50:00|31425.1|31401.1|31433.1|31409.1|31442.1|31418.1|31412.6|31388.6|0
1666634100000|2022-10-24 17:55:00|31435.1|31411.1|31422.1|31398.1|31447.1|31423.1|31415.6|31391.6|0
1666634400000|2022-10-24 18:00:00|31425.6|31401.6|31471.1|31447.1|31478.1|31454.1|31417.1|31393.1|0
1666634700000|2022-10-24 18:05:00|31472.6|31448.6|31473.6|31449.6|31484.6|31460.6|31463.6|31439.6|0
1666635000000|2022-10-24 18:10:00|31475.1|31451.1|31474.1|31450.1|31480.1|31456.1|31454.6|31430.6|0
1666635300000|2022-10-24 18:15:00|31472.6|31448.6|31470.1|31446.1|31484.1|31460.1|31468.6|31444.6|0
1666635600000|2022-10-24 18:20:00|31469.6|31445.6|31482.6|31458.6|31482.6|31458.6|31456.6|31432.6|0
1666635900000|2022-10-24 18:25:00|31483.1|31459.1|31497.6|31473.6|31509.6|31485.6|31474.6|31450.6|0
1666636200000|2022-10-24 18:30:00|31494.6|31470.6|31508.6|31484.6|31511.1|31487.1|31493.1|31469.1|0
1666636500000|2022-10-24 18:35:00|31507.1|31483.1|31513.1|31489.1|31514.6|31490.6|31494.6|31470.6|0
1666636800000|2022-10-24 18:40:00|31514.1|31490.1|31567.1|31543.1|31584.6|31560.6|31499.6|31475.6|0
1666637100000|2022-10-24 18:45:00|31567.6|31543.6|31584.6|31560.6|31584.6|31560.6|31552.6|31528.6|0
1666637400000|2022-10-24 18:50:00|31583.1|31559.1|31575.1|31551.1|31583.1|31559.1|31557.1|31533.1|0
1666637700000|2022-10-24 18:55:00|31574.6|31550.6|31592.6|31568.6|31602.6|31578.6|31566.6|31542.6|0
1666638000000|2022-10-24 19:00:00|31594.1|31570.1|31588.6|31564.6|31603.6|31579.6|31574.6|31550.6|0
1666638300000|2022-10-24 19:05:00|31589.1|31565.1|31567.1|31543.1|31591.6|31567.6|31558.1|31534.1|0
1666638600000|2022-10-24 19:10:00|31566.6|31542.6|31589.6|31565.6|31590.1|31566.1|31566.6|31542.6|0
1666638900000|2022-10-24 19:15:00|31590.1|31566.1|31602.1|31578.1|31612.6|31588.6|31587.6|31563.6|0
1666639200000|2022-10-24 19:20:00|31602.6|31578.6|31577.1|31553.1|31602.6|31578.6|31562.6|31538.6|0
1666639500000|2022-10-24 19:25:00|31577.6|31553.6|31574.6|31550.6|31601.1|31577.1|31568.6|31544.6|0
1666639800000|2022-10-24 19:30:00|31575.1|31551.1|31571.6|31547.6|31583.1|31559.1|31558.1|31534.1|0
1666640100000|2022-10-24 19:35:00|31572.1|31548.1|31548.1|31524.1|31574.1|31550.1|31543.1|31519.1|0
1666640400000|2022-10-24 19:40:00|31546.1|31522.1|31529.1|31505.1|31551.1|31527.1|31525.1|31501.1|0
1666640700000|2022-10-24 19:45:00|31527.1|31503.1|31510.6|31486.6|31546.1|31522.1|31509.1|31485.1|0
1666641000000|2022-10-24 19:50:00|31515.1|31491.1|31469.6|31445.6|31526.1|31502.1|31467.1|31443.1|0
1666641300000|2022-10-24 19:55:00|31468.1|31444.1|31515.1|31491.1|31527.6|31503.6|31458.6|31434.6|0
1666641600000|2022-10-24 20:00:00|31521.1|31497.1|31504.1|31480.1|31521.1|31497.1|31500.1|31476.1|0
1666641900000|2022-10-24 20:05:00|31502.1|31478.1|31497.1|31473.1|31515.1|31491.1|31486.1|31462.1|0
1666642200000|2022-10-24 20:10:00|31498.1|31474.1|31504.6|31480.6|31515.1|31491.1|31490.1|31466.1|0
1666642500000|2022-10-24 20:15:00|31503.6|31479.6|31520.1|31496.1|31520.6|31496.6|31503.1|31479.1|0
1666642800000|2022-10-24 20:20:00|31518.1|31494.1|31506.6|31482.6|31522.6|31498.6|31505.6|31481.6|0
1666643100000|2022-10-24 20:25:00|31506.1|31482.1|31506.1|31482.1|31508.6|31484.6|31499.6|31475.6|0
1666643400000|2022-10-24 20:30:00|31506.6|31482.6|31512.1|31488.1|31513.6|31489.6|31501.6|31477.6|0
1666643700000|2022-10-24 20:35:00|31511.6|31487.6|31484.6|31460.6|31512.1|31488.1|31482.6|31458.6|0
1666644000000|2022-10-24 20:40:00|31484.1|31460.1|31483.6|31459.6|31492.6|31468.6|31479.6|31455.6|0
1666644300000|2022-10-24 20:45:00|31483.1|31459.1|31490.6|31466.6|31495.1|31471.1|31482.1|31458.1|0
1666644600000|2022-10-24 20:50:00|31491.1|31467.1|31485.1|31461.1|31491.1|31467.1|31483.1|31459.1|0
1666644900000|2022-10-24 20:55:00|31486.1|31462.1|31487.5|31463.5|31489.1|31465.1|31482.1|31458.1|0
1666645200000|2022-10-24 21:00:00|31487.9|31463.9|31486.6|31462.6|31490.7|31466.7|31484|31460|0
1666645500000|2022-10-24 21:05:00|31489.5|31465.5|31500.1|31476.1|31500.1|31476.1|31489.4|31465.4|0
1666645800000|2022-10-24 21:10:00|31500|31476|31506.3|31482.3|31506.7|31482.7|31496.8|31472.8|0
1666646100000|2022-10-24 21:15:00|31507.9|31483.9|31508|31484|31509.5|31485.5|31502.8|31478.8|0
1666646400000|2022-10-24 21:20:00|31507.8|31483.8|31508.6|31484.6|31512|31488|31503.6|31479.6|0
1666646700000|2022-10-24 21:25:00|31509|31485|31505.2|31481.2|31509.8|31485.8|31504.7|31480.7|0
1666647000000|2022-10-24 21:30:00|31504.3|31480.3|31503.8|31479.8|31504.3|31480.3|31503.1|31479.1|0
1666647300000|2022-10-24 21:35:00|31503.7|31479.7|31505.5|31481.5|31505.6|31481.6|31502.9|31478.9|0
1666647600000|2022-10-24 21:40:00|31505.1|31481.1|31504.9|31480.9|31505.5|31481.5|31503.9|31479.9|0
1666647900000|2022-10-24 21:45:00|31504.8|31480.8|31504|31480|31504.8|31480.8|31502.5|31478.5|0
1666648200000|2022-10-24 21:50:00|31503.7|31479.7|31503.1|31479.1|31504.2|31480.2|31502.7|31478.7|0
1666648500000|2022-10-24 21:55:00|31502.8|31478.8|31493.5|31469.5|31502.8|31478.8|31493.2|31469.2|0
1666648800000|2022-10-24 22:00:00|31482.1|31458.1|31479.1|31455.1|31492.1|31468.1|31477.1|31453.1|0
1666649100000|2022-10-24 22:05:00|31479.6|31455.6|31492.6|31468.6|31493.6|31469.6|31477.1|31453.1|0
1666649400000|2022-10-24 22:10:00|31492.1|31468.1|31501.6|31477.6|31504.1|31480.1|31492.1|31468.1|0
1666649700000|2022-10-24 22:15:00|31502.6|31478.6|31495.1|31471.1|31502.6|31478.6|31487.6|31463.6|0
1666650000000|2022-10-24 22:20:00|31495.6|31471.6|31510.1|31486.1|31515.1|31491.1|31493.1|31469.1|0
1666650300000|2022-10-24 22:25:00|31510.6|31486.6|31505.6|31481.6|31513.1|31489.1|31502.1|31478.1|0
1666650600000|2022-10-24 22:30:00|31506.1|31482.1|31508.6|31484.6|31516.1|31492.1|31500.1|31476.1|0
1666650900000|2022-10-24 22:35:00|31508.1|31484.1|31520.1|31496.1|31524.1|31500.1|31505.1|31481.1|0
1666651200000|2022-10-24 22:40:00|31519.1|31495.1|31541.6|31517.6|31549.6|31525.6|31515.1|31491.1|0
1666651500000|2022-10-24 22:45:00|31542.6|31518.6|31547.1|31523.1|31551.6|31527.6|31542.6|31518.6|0
1666651800000|2022-10-24 22:50:00|31547.6|31523.6|31545.1|31521.1|31550.1|31526.1|31539.1|31515.1|0
1666652100000|2022-10-24 22:55:00|31544.6|31520.6|31558.1|31534.1|31558.1|31534.1|31544.6|31520.6|0
1666652400000|2022-10-24 23:00:00|31557.1|31533.1|31547.6|31523.6|31557.1|31533.1|31545.6|31521.6|0
1666652700000|2022-10-24 23:05:00|31548.1|31524.1|31566.1|31542.1|31567.1|31543.1|31547.6|31523.6|0
1666653000000|2022-10-24 23:10:00|31566.6|31542.6|31559.1|31535.1|31576.1|31552.1|31551.6|31527.6|0
1666653300000|2022-10-24 23:15:00|31560.1|31536.1|31544.6|31520.6|31561.1|31537.1|31542.6|31518.6|0
1666653600000|2022-10-24 23:20:00|31544.1|31520.1|31545.6|31521.6|31548.1|31524.1|31539.6|31515.6|0
1666653900000|2022-10-24 23:25:00|31546.1|31522.1|31544.1|31520.1|31550.6|31526.6|31542.6|31518.6|0
1666654200000|2022-10-24 23:30:00|31544.6|31520.6|31544.6|31520.6|31550.1|31526.1|31537.1|31513.1|0
1666654500000|2022-10-24 23:35:00|31545.1|31521.1|31535.6|31511.6|31545.1|31521.1|31532.6|31508.6|0
1666654800000|2022-10-24 23:40:00|31536.1|31512.1|31524.6|31500.6|31537.1|31513.1|31524.6|31500.6|0
1666655100000|2022-10-24 23:45:00|31525.1|31501.1|31515.6|31491.6|31526.1|31502.1|31508.6|31484.6|0
1666655400000|2022-10-24 23:50:00|31513.6|31489.6|31524.1|31500.1|31530.1|31506.1|31513.6|31489.6|0
1666655700000|2022-10-24 23:55:00|31524.6|31500.6|31521.6|31497.6|31530.1|31506.1|31520.6|31496.6|0
1666656000000|2022-10-25 00:00:00|31522.1|31498.1|31485.6|31461.6|31523.1|31499.1|31479.6|31455.6|0
1666656300000|2022-10-25 00:05:00|31486.1|31462.1|31522.1|31498.1|31524.6|31500.6|31481.1|31457.1|0
1666656600000|2022-10-25 00:10:00|31523.1|31499.1|31509.6|31485.6|31526.6|31502.6|31502.6|31478.6|0
1666656900000|2022-10-25 00:15:00|31507.6|31483.6|31494.1|31470.1|31511.1|31487.1|31494.1|31470.1|0
1666657200000|2022-10-25 00:20:00|31492.6|31468.6|31508.1|31484.1|31512.1|31488.1|31492.1|31468.1|0
1666657500000|2022-10-25 00:25:00|31507.6|31483.6|31532.6|31508.6|31550.1|31526.1|31506.6|31482.6|0
1666657800000|2022-10-25 00:30:00|31532.1|31508.1|31543.1|31519.1|31567.1|31543.1|31532.1|31508.1|0
1666658100000|2022-10-25 00:35:00|31544.1|31520.1|31539.1|31515.1|31549.6|31525.6|31534.1|31510.1|0
1666658400000|2022-10-25 00:40:00|31539.6|31515.6|31545.6|31521.6|31551.1|31527.1|31537.6|31513.6|0
1666658700000|2022-10-25 00:45:00|31547.1|31523.1|31547.1|31523.1|31559.6|31535.6|31540.1|31516.1|0
1666659000000|2022-10-25 00:50:00|31546.6|31522.6|31530.6|31506.6|31547.6|31523.6|31521.6|31497.6|0
1666659300000|2022-10-25 00:55:00|31531.6|31507.6|31538.1|31514.1|31547.6|31523.6|31531.1|31507.1|0
1666659600000|2022-10-25 01:00:00|31536.6|31512.6|31527.6|31503.6|31547.1|31523.1|31527.1|31503.1|0
1666659900000|2022-10-25 01:05:00|31528.6|31504.6|31485.1|31461.1|31534.6|31510.6|31483.6|31459.6|0
1666660200000|2022-10-25 01:10:00|31487.1|31463.1|31482.1|31458.1|31496.6|31472.6|31482.1|31458.1|0
1666660500000|2022-10-25 01:15:00|31483.1|31459.1|31456.6|31432.6|31484.6|31460.6|31415.6|31391.6|0
1666660800000|2022-10-25 01:20:00|31455.1|31431.1|31455.6|31431.6|31468.1|31444.1|31445.1|31421.1|0
1666661100000|2022-10-25 01:25:00|31453.6|31429.6|31464.1|31440.1|31473.6|31449.6|31453.1|31429.1|0
1666661400000|2022-10-25 01:30:00|31463.6|31439.6|31466.1|31442.1|31475.1|31451.1|31441.1|31417.1|0
1666661700000|2022-10-25 01:35:00|31467.1|31443.1|31439.6|31415.6|31472.1|31448.1|31430.1|31406.1|0
1666662000000|2022-10-25 01:40:00|31440.1|31416.1|31472.6|31448.6|31478.1|31454.1|31439.6|31415.6|0
1666662300000|2022-10-25 01:45:00|31471.1|31447.1|31476.1|31452.1|31487.1|31463.1|31470.6|31446.6|0
1666662600000|2022-10-25 01:50:00|31475.1|31451.1|31493.6|31469.6|31497.6|31473.6|31475.1|31451.1|0
1666662900000|2022-10-25 01:55:00|31493.1|31469.1|31481.6|31457.6|31495.1|31471.1|31474.1|31450.1|0
1666663200000|2022-10-25 02:00:00|31483.1|31459.1|31472.1|31448.1|31484.1|31460.1|31467.1|31443.1|0
1666663500000|2022-10-25 02:05:00|31473.6|31449.6|31472.6|31448.6|31478.6|31454.6|31466.6|31442.6|0
1666663800000|2022-10-25 02:10:00|31471.1|31447.1|31461.1|31437.1|31480.6|31456.6|31459.6|31435.6|0
1666664100000|2022-10-25 02:15:00|31463.1|31439.1|31463.1|31439.1|31471.6|31447.6|31455.1|31431.1|0
1666664400000|2022-10-25 02:20:00|31464.1|31440.1|31477.1|31453.1|31479.1|31455.1|31456.6|31432.6|0
1666664700000|2022-10-25 02:25:00|31478.6|31454.6|31476.1|31452.1|31487.1|31463.1|31468.6|31444.6|0
1666665000000|2022-10-25 02:30:00|31475.6|31451.6|31468.1|31444.1|31486.1|31462.1|31462.6|31438.6|0
1666665300000|2022-10-25 02:35:00|31468.6|31444.6|31457.1|31433.1|31469.6|31445.6|31441.6|31417.6|0
1666665600000|2022-10-25 02:40:00|31458.1|31434.1|31471.1|31447.1|31473.6|31449.6|31456.6|31432.6|0
1666665900000|2022-10-25 02:45:00|31472.1|31448.1|31477.6|31453.6|31483.1|31459.1|31471.6|31447.6|0
1666666200000|2022-10-25 02:50:00|31478.1|31454.1|31474.6|31450.6|31479.6|31455.6|31468.1|31444.1|0
1666666500000|2022-10-25 02:55:00|31474.1|31450.1|31482.6|31458.6|31484.6|31460.6|31472.1|31448.1|0
1666666800000|2022-10-25 03:00:00|31483.1|31459.1|31472.6|31448.6|31486.1|31462.1|31469.6|31445.6|0
1666667100000|2022-10-25 03:05:00|31472.1|31448.1|31488.1|31464.1|31489.1|31465.1|31471.1|31447.1|0
1666667400000|2022-10-25 03:10:00|31487.1|31463.1|31483.6|31459.6|31489.6|31465.6|31474.6|31450.6|0
1666667700000|2022-10-25 03:15:00|31482.6|31458.6|31510.1|31486.1|31510.6|31486.6|31481.6|31457.6|0
1666668000000|2022-10-25 03:20:00|31510.6|31486.6|31519.1|31495.1|31520.1|31496.1|31502.1|31478.1|0
1666668300000|2022-10-25 03:25:00|31517.6|31493.6|31525.1|31501.1|31535.6|31511.6|31513.1|31489.1|0
1666668600000|2022-10-25 03:30:00|31524.1|31500.1|31530.1|31506.1|31542.1|31518.1|31523.6|31499.6|0
1666668900000|2022-10-25 03:35:00|31531.6|31507.6|31520.1|31496.1|31537.1|31513.1|31519.1|31495.1|0
1666669200000|2022-10-25 03:40:00|31519.6|31495.6|31518.6|31494.6|31524.6|31500.6|31514.6|31490.6|0
1666669500000|2022-10-25 03:45:00|31519.1|31495.1|31517.6|31493.6|31524.1|31500.1|31512.6|31488.6|0
1666669800000|2022-10-25 03:50:00|31518.1|31494.1|31520.6|31496.6|31527.1|31503.1|31512.6|31488.6|0
1666670100000|2022-10-25 03:55:00|31521.1|31497.1|31519.1|31495.1|31521.1|31497.1|31512.1|31488.1|0
1666670400000|2022-10-25 04:00:00|31517.6|31493.6|31530.6|31506.6|31532.1|31508.1|31511.6|31487.6|0
1666670700000|2022-10-25 04:05:00|31530.1|31506.1|31536.1|31512.1|31536.6|31512.6|31530.1|31506.1|0
1666671000000|2022-10-25 04:10:00|31538.1|31514.1|31534.1|31510.1|31542.6|31518.6|31528.6|31504.6|0
1666671300000|2022-10-25 04:15:00|31534.6|31510.6|31539.6|31515.6|31541.1|31517.1|31522.6|31498.6|0
1666671600000|2022-10-25 04:20:00|31541.1|31517.1|31558.1|31534.1|31559.1|31535.1|31540.6|31516.6|0
1666671900000|2022-10-25 04:25:00|31557.6|31533.6|31551.1|31527.1|31560.6|31536.6|31544.6|31520.6|0
1666672200000|2022-10-25 04:30:00|31551.6|31527.6|31548.1|31524.1|31558.6|31534.6|31547.1|31523.1|0
1666672500000|2022-10-25 04:35:00|31547.6|31523.6|31535.1|31511.1|31547.6|31523.6|31533.6|31509.6|0
1666672800000|2022-10-25 04:40:00|31534.1|31510.1|31534.1|31510.1|31537.1|31513.1|31530.1|31506.1|0
1666673100000|2022-10-25 04:45:00|31534.6|31510.6|31530.1|31506.1|31536.6|31512.6|31528.1|31504.1|0
1666673400000|2022-10-25 04:50:00|31531.1|31507.1|31529.1|31505.1|31534.6|31510.6|31528.1|31504.1|0
1666673700000|2022-10-25 04:55:00|31529.6|31505.6|31533.6|31509.6|31533.6|31509.6|31525.6|31501.6|0
1666674000000|2022-10-25 05:00:00|31533.1|31509.1|31531.1|31507.1|31544.1|31520.1|31524.1|31500.1|0
1666674300000|2022-10-25 05:05:00|31530.6|31506.6|31505.1|31481.1|31534.6|31510.6|31504.6|31480.6|0
1666674600000|2022-10-25 05:10:00|31504.1|31480.1|31508.1|31484.1|31514.1|31490.1|31495.1|31471.1|0
1666674900000|2022-10-25 05:15:00|31507.6|31483.6|31510.1|31486.1|31521.1|31497.1|31507.6|31483.6|0
1666675200000|2022-10-25 05:20:00|31511.1|31487.1|31521.1|31497.1|31528.1|31504.1|31500.6|31476.6|0
1666675500000|2022-10-25 05:25:00|31521.6|31497.6|31505.1|31481.1|31526.1|31502.1|31503.1|31479.1|0
1666675800000|2022-10-25 05:30:00|31505.6|31481.6|31514.1|31490.1|31516.1|31492.1|31497.1|31473.1|0
1666676100000|2022-10-25 05:35:00|31515.6|31491.6|31522.1|31498.1|31523.6|31499.6|31508.6|31484.6|0
1666676400000|2022-10-25 05:40:00|31520.1|31496.1|31507.6|31483.6|31522.6|31498.6|31503.6|31479.6|0
1666676700000|2022-10-25 05:45:00|31508.1|31484.1|31501.1|31477.1|31512.1|31488.1|31500.1|31476.1|0
1666677000000|2022-10-25 05:50:00|31502.1|31478.1|31492.1|31468.1|31512.1|31488.1|31492.1|31468.1|0
1666677300000|2022-10-25 05:55:00|31492.6|31468.6|31517.1|31493.1|31521.6|31497.6|31491.6|31467.6|0
1666677600000|2022-10-25 06:00:00|31516.6|31492.6|31552.1|31528.1|31564.6|31540.6|31516.1|31492.1|0
1666677900000|2022-10-25 06:05:00|31552.6|31528.6|31543.1|31519.1|31557.6|31533.6|31532.6|31508.6|0
1666678200000|2022-10-25 06:10:00|31543.6|31519.6|31533.1|31509.1|31554.1|31530.1|31531.1|31507.1|0
1666678500000|2022-10-25 06:15:00|31534.1|31510.1|31551.1|31527.1|31554.1|31530.1|31534.1|31510.1|0
1666678800000|2022-10-25 06:20:00|31551.6|31527.6|31551.6|31527.6|31553.6|31529.6|31537.1|31513.1|0
1666679100000|2022-10-25 06:25:00|31552.1|31528.1|31566.1|31542.1|31569.1|31545.1|31550.1|31526.1|0
1666679400000|2022-10-25 06:30:00|31567.6|31543.6|31535.1|31511.1|31572.1|31548.1|31533.1|31509.1|0
1666679700000|2022-10-25 06:35:00|31533.1|31509.1|31527.6|31503.6|31535.1|31511.1|31519.1|31495.1|0
1666680000000|2022-10-25 06:40:00|31528.1|31504.1|31542.1|31518.1|31542.1|31518.1|31521.1|31497.1|0
1666680300000|2022-10-25 06:45:00|31541.6|31517.6|31528.1|31504.1|31547.1|31523.1|31528.1|31504.1|0
1666680600000|2022-10-25 06:50:00|31531.1|31507.1|31514.1|31490.1|31539.1|31515.1|31510.6|31486.6|0
1666680900000|2022-10-25 06:55:00|31513.6|31489.6|31533.6|31509.6|31537.1|31513.1|31508.1|31484.1|0
1666681200000|2022-10-25 07:00:00|31538.6|31514.6|31507.6|31483.6|31559.6|31535.6|31503.1|31479.1|0
1666681500000|2022-10-25 07:05:00|31508.1|31484.1|31543.1|31519.1|31555.6|31531.6|31504.1|31480.1|0
1666681800000|2022-10-25 07:10:00|31541.6|31517.6|31508.6|31484.6|31551.1|31527.1|31495.1|31471.1|0
1666682100000|2022-10-25 07:15:00|31509.1|31485.1|31529.1|31505.1|31560.1|31536.1|31496.1|31472.1|0
1666682400000|2022-10-25 07:20:00|31530.1|31506.1|31519.1|31495.1|31535.6|31511.6|31516.1|31492.1|0
1666682700000|2022-10-25 07:25:00|31521.1|31497.1|31481.1|31457.1|31524.1|31500.1|31477.1|31453.1|0
1666683000000|2022-10-25 07:30:00|31480.6|31456.6|31498.1|31474.1|31500.1|31476.1|31473.1|31449.1|0
1666683300000|2022-10-25 07:35:00|31500.1|31476.1|31504.6|31480.6|31505.6|31481.6|31484.6|31460.6|0
1666683600000|2022-10-25 07:40:00|31504.1|31480.1|31475.6|31451.6|31504.1|31480.1|31468.1|31444.1|0
1666683900000|2022-10-25 07:45:00|31475.1|31451.1|31483.1|31459.1|31485.1|31461.1|31464.1|31440.1|0
1666684200000|2022-10-25 07:50:00|31484.1|31460.1|31478.1|31454.1|31503.6|31479.6|31477.6|31453.6|0
1666684500000|2022-10-25 07:55:00|31478.6|31454.6|31497.6|31473.6|31502.1|31478.1|31474.1|31450.1|0
1666684800000|2022-10-25 08:00:00|31502.6|31478.6|31509.1|31485.1|31509.6|31485.6|31483.6|31459.6|0
1666685100000|2022-10-25 08:05:00|31509.6|31485.6|31511.1|31487.1|31528.1|31504.1|31499.1|31475.1|0
1666685400000|2022-10-25 08:10:00|31516.1|31492.1|31529.1|31505.1|31531.1|31507.1|31501.1|31477.1|0
1666685700000|2022-10-25 08:15:00|31530.1|31506.1|31502.1|31478.1|31530.1|31506.1|31499.1|31475.1|0
1666686000000|2022-10-25 08:20:00|31502.6|31478.6|31483.6|31459.6|31504.1|31480.1|31483.6|31459.6|0
1666686300000|2022-10-25 08:25:00|31484.1|31460.1|31480.6|31456.6|31491.1|31467.1|31477.6|31453.6|0
1666686600000|2022-10-25 08:30:00|31479.1|31455.1|31491.6|31467.6|31494.6|31470.6|31477.1|31453.1|0
1666686900000|2022-10-25 08:35:00|31492.1|31468.1|31492.6|31468.6|31494.1|31470.1|31484.1|31460.1|0
1666687200000|2022-10-25 08:40:00|31493.1|31469.1|31486.1|31462.1|31510.6|31486.6|31485.1|31461.1|0
1666687500000|2022-10-25 08:45:00|31485.1|31461.1|31472.1|31448.1|31487.1|31463.1|31469.1|31445.1|0
1666687800000|2022-10-25 08:50:00|31471.1|31447.1|31458.6|31434.6|31481.1|31457.1|31457.1|31433.1|0
1666688100000|2022-10-25 08:55:00|31458.1|31434.1|31450.6|31426.6|31464.6|31440.6|31439.6|31415.6|0
1666688400000|2022-10-25 09:00:00|31450.1|31426.1|31425.6|31401.6|31450.1|31426.1|31422.1|31398.1|0
1666688700000|2022-10-25 09:05:00|31425.1|31401.1|31419.6|31395.6|31433.1|31409.1|31419.1|31395.1|0
1666689000000|2022-10-25 09:10:00|31420.1|31396.1|31420.1|31396.1|31439.6|31415.6|31413.6|31389.6|0
1666689300000|2022-10-25 09:15:00|31421.1|31397.1|31421.6|31397.6|31428.1|31404.1|31416.1|31392.1|0
1666689600000|2022-10-25 09:20:00|31423.1|31399.1|31424.1|31400.1|31430.1|31406.1|31411.1|31387.1|0
1666689900000|2022-10-25 09:25:00|31425.1|31401.1|31405.1|31381.1|31431.1|31407.1|31405.1|31381.1|0
1666690200000|2022-10-25 09:30:00|31405.6|31381.6|31391.1|31367.1|31409.1|31385.1|31384.1|31360.1|0
1666690500000|2022-10-25 09:35:00|31390.6|31366.6|31379.6|31355.6|31390.6|31366.6|31361.6|31337.6|0
1666690800000|2022-10-25 09:40:00|31381.1|31357.1|31366.6|31342.6|31385.6|31361.6|31362.1|31338.1|0
1666691100000|2022-10-25 09:45:00|31367.1|31343.1|31365.1|31341.1|31377.1|31353.1|31354.1|31330.1|0
1666691400000|2022-10-25 09:50:00|31365.6|31341.6|31395.1|31371.1|31395.6|31371.6|31361.1|31337.1|0
1666691700000|2022-10-25 09:55:00|31394.6|31370.6|31382.1|31358.1|31410.6|31386.6|31382.1|31358.1|0
1666692000000|2022-10-25 10:00:00|31385.6|31361.6|31406.6|31382.6|31408.1|31384.1|31373.6|31349.6|0
1666692300000|2022-10-25 10:05:00|31406.1|31382.1|31403.1|31379.1|31414.6|31390.6|31390.6|31366.6|0
1666692600000|2022-10-25 10:10:00|31402.6|31378.6|31372.1|31348.1|31406.1|31382.1|31358.6|31334.6|0
1666692900000|2022-10-25 10:15:00|31370.6|31346.6|31355.6|31331.6|31379.1|31355.1|31353.1|31329.1|0
1666693200000|2022-10-25 10:20:00|31353.1|31329.1|31376.1|31352.1|31377.1|31353.1|31347.1|31323.1|0
1666693500000|2022-10-25 10:25:00|31377.1|31353.1|31389.6|31365.6|31396.6|31372.6|31368.1|31344.1|0
1666693800000|2022-10-25 10:30:00|31388.1|31364.1|31376.6|31352.6|31396.6|31372.6|31376.1|31352.1|0
1666694100000|2022-10-25 10:35:00|31376.1|31352.1|31385.6|31361.6|31392.1|31368.1|31371.1|31347.1|0
1666694400000|2022-10-25 10:40:00|31385.1|31361.1|31394.1|31370.1|31395.1|31371.1|31379.1|31355.1|0
1666694700000|2022-10-25 10:45:00|31391.6|31367.6|31392.6|31368.6|31406.1|31382.1|31388.1|31364.1|0
1666695000000|2022-10-25 10:50:00|31391.6|31367.6|31385.1|31361.1|31400.6|31376.6|31378.1|31354.1|0
1666695300000|2022-10-25 10:55:00|31384.6|31360.6|31400.6|31376.6|31405.1|31381.1|31381.6|31357.6|0
1666695600000|2022-10-25 11:00:00|31402.1|31378.1|31372.1|31348.1|31404.1|31380.1|31370.1|31346.1|0
1666695900000|2022-10-25 11:05:00|31371.1|31347.1|31392.1|31368.1|31392.6|31368.6|31368.1|31344.1|0
1666696200000|2022-10-25 11:10:00|31391.1|31367.1|31394.6|31370.6|31396.1|31372.1|31379.6|31355.6|0
1666696500000|2022-10-25 11:15:00|31393.1|31369.1|31394.6|31370.6|31401.1|31377.1|31385.6|31361.6|0
1666696800000|2022-10-25 11:20:00|31392.6|31368.6|31400.1|31376.1|31406.6|31382.6|31390.1|31366.1|0
1666697100000|2022-10-25 11:25:00|31401.1|31377.1|31432.6|31408.6|31437.1|31413.1|31401.1|31377.1|0
1666697400000|2022-10-25 11:30:00|31430.1|31406.1|31416.6|31392.6|31430.6|31406.6|31415.6|31391.6|0
1666697700000|2022-10-25 11:35:00|31416.1|31392.1|31434.6|31410.6|31434.6|31410.6|31416.1|31392.1|0
1666698000000|2022-10-25 11:40:00|31436.6|31412.6|31417.1|31393.1|31440.1|31416.1|31417.1|31393.1|0
1666698300000|2022-10-25 11:45:00|31416.6|31392.6|31401.1|31377.1|31420.6|31396.6|31394.6|31370.6|0
1666698600000|2022-10-25 11:50:00|31400.6|31376.6|31399.1|31375.1|31408.1|31384.1|31393.6|31369.6|0
1666698900000|2022-10-25 11:55:00|31399.6|31375.6|31381.6|31357.6|31400.6|31376.6|31381.1|31357.1|0
1666699200000|2022-10-25 12:00:00|31376.6|31352.6|31353.6|31329.6|31384.1|31360.1|31353.6|31329.6|0
1666699500000|2022-10-25 12:05:00|31354.1|31330.1|31324.6|31300.6|31355.6|31331.6|31322.6|31298.6|0
1666699800000|2022-10-25 12:10:00|31325.6|31301.6|31339.6|31315.6|31340.6|31316.6|31319.1|31295.1|0
1666700100000|2022-10-25 12:15:00|31338.6|31314.6|31349.1|31325.1|31351.1|31327.1|31324.6|31300.6|0
1666700400000|2022-10-25 12:20:00|31346.6|31322.6|31348.6|31324.6|31352.1|31328.1|31335.1|31311.1|0
1666700700000|2022-10-25 12:25:00|31349.6|31325.6|31347.6|31323.6|31356.6|31332.6|31337.6|31313.6|0
1666701000000|2022-10-25 12:30:00|31347.1|31323.1|31337.1|31313.1|31358.1|31334.1|31337.1|31313.1|0
1666701300000|2022-10-25 12:35:00|31337.6|31313.6|31326.6|31302.6|31355.6|31331.6|31326.6|31302.6|0
1666701600000|2022-10-25 12:40:00|31326.1|31302.1|31346.1|31322.1|31354.6|31330.6|31322.1|31298.1|0
1666701900000|2022-10-25 12:45:00|31343.1|31319.1|31375.1|31351.1|31375.1|31351.1|31340.6|31316.6|0
1666702200000|2022-10-25 12:50:00|31373.1|31349.1|31368.1|31344.1|31380.1|31356.1|31365.6|31341.6|0
1666702500000|2022-10-25 12:55:00|31368.6|31344.6|31384.1|31360.1|31385.6|31361.6|31360.1|31336.1|0
1666702800000|2022-10-25 13:00:00|31382.6|31358.6|31394.1|31370.1|31405.1|31381.1|31382.6|31358.6|0
1666703100000|2022-10-25 13:05:00|31393.6|31369.6|31403.1|31379.1|31412.6|31388.6|31393.6|31369.6|0
1666703400000|2022-10-25 13:10:00|31403.6|31379.6|31435.1|31411.1|31437.1|31413.1|31401.6|31377.6|0
1666703700000|2022-10-25 13:15:00|31437.1|31413.1|31454.6|31430.6|31456.1|31432.1|31428.1|31404.1|0
1666704000000|2022-10-25 13:20:00|31454.1|31430.1|31454.1|31430.1|31459.1|31435.1|31432.1|31408.1|0
1666704300000|2022-10-25 13:25:00|31453.6|31429.6|31434.1|31410.1|31456.1|31432.1|31421.6|31397.6|0
1666704600000|2022-10-25 13:30:00|31437.6|31413.6|31498.6|31474.6|31521.6|31497.6|31419.1|31395.1|0
1666704900000|2022-10-25 13:35:00|31496.1|31472.1|31481.1|31457.1|31504.1|31480.1|31457.1|31433.1|0
1666705200000|2022-10-25 13:40:00|31483.6|31459.6|31491.6|31467.6|31492.1|31468.1|31443.6|31419.6|0
1666705500000|2022-10-25 13:45:00|31493.1|31469.1|31568.6|31544.6|31583.1|31559.1|31493.1|31469.1|0
1666705800000|2022-10-25 13:50:00|31568.1|31544.1|31658.1|31634.1|31660.1|31636.1|31544.1|31520.1|0
1666706100000|2022-10-25 13:55:00|31654.6|31630.6|31696.1|31672.1|31696.1|31672.1|31653.6|31629.6|0
1666706400000|2022-10-25 14:00:00|31701.1|31677.1|31652.6|31628.6|31717.1|31693.1|31644.6|31620.6|0
1666706700000|2022-10-25 14:05:00|31651.6|31627.6|31621.1|31597.1|31651.6|31627.6|31604.1|31580.1|0
1666707000000|2022-10-25 14:10:00|31622.1|31598.1|31640.1|31616.1|31647.6|31623.6|31591.1|31567.1|0
1666707300000|2022-10-25 14:15:00|31641.6|31617.6|31650.1|31626.1|31662.1|31638.1|31625.1|31601.1|0
1666707600000|2022-10-25 14:20:00|31649.1|31625.1|31681.4|31657.4|31681.4|31657.4|31635.1|31611.1|0
1666707900000|2022-10-25 14:25:00|31682.9|31658.9|31722.4|31698.4|31722.4|31698.4|31676.9|31652.9|0
1666708200000|2022-10-25 14:30:00|31719.4|31695.4|31700.9|31676.9|31726.4|31702.4|31690.4|31666.4|0
1666708500000|2022-10-25 14:35:00|31699.9|31675.9|31663.4|31639.4|31700.9|31676.9|31649.4|31625.4|0
1666708800000|2022-10-25 14:40:00|31667.4|31643.4|31683.4|31659.4|31683.9|31659.9|31654.4|31630.4|0
1666709100000|2022-10-25 14:45:00|31684.4|31660.4|31738.4|31714.4|31738.4|31714.4|31678.9|31654.9|0
1666709400000|2022-10-25 14:50:00|31739.4|31715.4|31751.4|31727.4|31761.9|31737.9|31733.9|31709.9|0
1666709700000|2022-10-25 14:55:00|31749.4|31725.4|31689.4|31665.4|31750.9|31726.9|31685.9|31661.9|0
1666710000000|2022-10-25 15:00:00|31690.4|31666.4|31690.4|31666.4|31693.9|31669.9|31660.9|31636.9|0
1666710300000|2022-10-25 15:05:00|31688.9|31664.9|31740.9|31716.9|31749.9|31725.9|31685.9|31661.9|0
1666710600000|2022-10-25 15:10:00|31743.9|31719.9|31729.9|31705.9|31743.9|31719.9|31710.4|31686.4|0
1666710900000|2022-10-25 15:15:00|31730.4|31706.4|31749.9|31725.9|31754.9|31730.9|31720.9|31696.9|0
1666711200000|2022-10-25 15:20:00|31749.4|31725.4|31765.4|31741.4|31768.4|31744.4|31728.9|31704.9|0
1666711500000|2022-10-25 15:25:00|31765.9|31741.9|31753.4|31729.4|31768.9|31744.9|31740.9|31716.9|0
1666711800000|2022-10-25 15:30:00|31752.4|31728.4|31774.9|31750.9|31777.4|31753.4|31743.4|31719.4|0
1666712100000|2022-10-25 15:35:00|31772.4|31748.4|31801.4|31777.4|31807.4|31783.4|31766.9|31742.9|0
1666712400000|2022-10-25 15:40:00|31799.4|31775.4|31795.9|31771.9|31800.9|31776.9|31769.9|31745.9|0
1666712700000|2022-10-25 15:45:00|31794.4|31770.4|31795.9|31771.9|31796.9|31772.9|31772.4|31748.4|0
1666713000000|2022-10-25 15:50:00|31794.9|31770.9|31797.4|31773.4|31802.9|31778.9|31785.9|31761.9|0
1666713300000|2022-10-25 15:55:00|31797.9|31773.9|31771.9|31747.9|31799.9|31775.9|31766.4|31742.4|0
1666713600000|2022-10-25 16:00:00|31773.9|31749.9|31763.4|31739.4|31775.9|31751.9|31755.4|31731.4|0
1666713900000|2022-10-25 16:05:00|31764.4|31740.4|31792.4|31768.4|31806.9|31782.9|31758.4|31734.4|0
1666714200000|2022-10-25 16:10:00|31792.9|31768.9|31794.4|31770.4|31801.9|31777.9|31784.4|31760.4|0
1666714500000|2022-10-25 16:15:00|31793.9|31769.9|31818.9|31794.9|31818.9|31794.9|31783.9|31759.9|0
1666714800000|2022-10-25 16:20:00|31818.4|31794.4|31802.4|31778.4|31822.9|31798.9|31799.4|31775.4|0
1666715100000|2022-10-25 16:25:00|31802.9|31778.9|31784.4|31760.4|31802.9|31778.9|31780.4|31756.4|0
1666715400000|2022-10-25 16:30:00|31782.9|31758.9|31781.9|31757.9|31798.4|31774.4|31778.4|31754.4|0
1666715700000|2022-10-25 16:35:00|31781.4|31757.4|31775.4|31751.4|31790.4|31766.4|31762.9|31738.9|0
1666716000000|2022-10-25 16:40:00|31774.4|31750.4|31775.8|31751.8|31784.9|31760.9|31766.8|31742.8|0
1666716300000|2022-10-25 16:45:00|31775.3|31751.3|31739.8|31715.8|31780.3|31756.3|31739.8|31715.8|0
1666716600000|2022-10-25 16:50:00|31743.3|31719.3|31731.8|31707.8|31755.3|31731.3|31731.8|31707.8|0
1666716900000|2022-10-25 16:55:00|31731.3|31707.3|31734.3|31710.3|31744.8|31720.8|31726.3|31702.3|0
1666717200000|2022-10-25 17:00:00|31735.8|31711.8|31709.8|31685.8|31760.8|31736.8|31705.3|31681.3|0
1666717500000|2022-10-25 17:05:00|31710.3|31686.3|31741.3|31717.3|31758.3|31734.3|31703.8|31679.8|0
1666717800000|2022-10-25 17:10:00|31739.8|31715.8|31727.3|31703.3|31754.3|31730.3|31725.8|31701.8|0
1666718100000|2022-10-25 17:15:00|31727.8|31703.8|31727.3|31703.3|31740.8|31716.8|31699.8|31675.8|0
1666718400000|2022-10-25 17:20:00|31727.8|31703.8|31714.3|31690.3|31728.8|31704.8|31705.8|31681.8|0
1666718700000|2022-10-25 17:25:00|31713.3|31689.3|31741.8|31717.8|31752.3|31728.3|31713.3|31689.3|0
1666719000000|2022-10-25 17:30:00|31742.8|31718.8|31759.3|31735.3|31777.8|31753.8|31742.8|31718.8|0
1666719300000|2022-10-25 17:35:00|31758.3|31734.3|31714.8|31690.8|31760.3|31736.3|31711.8|31687.8|0
1666719600000|2022-10-25 17:40:00|31715.8|31691.8|31706.8|31682.8|31721.8|31697.8|31693.8|31669.8|0
1666719900000|2022-10-25 17:45:00|31708.8|31684.8|31721.3|31697.3|31721.8|31697.8|31697.8|31673.8|0
1666720200000|2022-10-25 17:50:00|31720.8|31696.8|31725.3|31701.3|31726.3|31702.3|31706.8|31682.8|0
1666720500000|2022-10-25 17:55:00|31726.3|31702.3|31725.8|31701.8|31731.8|31707.8|31710.8|31686.8|0
1666720800000|2022-10-25 18:00:00|31726.3|31702.3|31764.8|31740.8|31765.8|31741.8|31719.3|31695.3|0
1666721100000|2022-10-25 18:05:00|31762.8|31738.8|31785.3|31761.3|31793.8|31769.8|31755.3|31731.3|0
1666721400000|2022-10-25 18:10:00|31784.8|31760.8|31782.3|31758.3|31794.3|31770.3|31779.3|31755.3|0
1666721700000|2022-10-25 18:15:00|31783.3|31759.3|31809.3|31785.3|31818.8|31794.8|31775.3|31751.3|0
1666722000000|2022-10-25 18:20:00|31809.8|31785.8|31802.8|31778.8|31810.8|31786.8|31793.8|31769.8|0
1666722300000|2022-10-25 18:25:00|31803.8|31779.8|31800.8|31776.8|31805.8|31781.8|31785.8|31761.8|0
1666722600000|2022-10-25 18:30:00|31802.3|31778.3|31838.8|31814.8|31838.8|31814.8|31791.8|31767.8|0
1666722900000|2022-10-25 18:35:00|31839.3|31815.3|31822.3|31798.3|31839.3|31815.3|31815.8|31791.8|0
1666723200000|2022-10-25 18:40:00|31821.8|31797.8|31782.3|31758.3|31833.8|31809.8|31780.8|31756.8|0
1666723500000|2022-10-25 18:45:00|31781.8|31757.8|31781.3|31757.3|31782.3|31758.3|31758.3|31734.3|0
1666723800000|2022-10-25 18:50:00|31780.3|31756.3|31796.8|31772.8|31800.8|31776.8|31779.8|31755.8|0
1666724100000|2022-10-25 18:55:00|31795.8|31771.8|31767.3|31743.3|31800.8|31776.8|31767.3|31743.3|0
1666724400000|2022-10-25 19:00:00|31766.3|31742.3|31791.3|31767.3|31791.3|31767.3|31765.3|31741.3|0
1666724700000|2022-10-25 19:05:00|31791.8|31767.8|31808.8|31784.8|31809.8|31785.8|31787.3|31763.3|0
1666725000000|2022-10-25 19:10:00|31806.8|31782.8|31816.3|31792.3|31819.8|31795.8|31798.3|31774.3|0
1666725300000|2022-10-25 19:15:00|31818.8|31794.8|31808.8|31784.8|31820.3|31796.3|31794.8|31770.8|0
1666725600000|2022-10-25 19:20:00|31811.2|31787.2|31826.7|31802.7|31830.2|31806.2|31803.2|31779.2|0
1666725900000|2022-10-25 19:25:00|31826.2|31802.2|31851.2|31827.2|31852.2|31828.2|31826.2|31802.2|0
1666726200000|2022-10-25 19:30:00|31854.7|31830.7|31866.2|31842.2|31887.2|31863.2|31846.7|31822.7|0
1666726500000|2022-10-25 19:35:00|31867.2|31843.2|31864.2|31840.2|31872.2|31848.2|31850.2|31826.2|0
1666726800000|2022-10-25 19:40:00|31863.7|31839.7|31872.7|31848.7|31875.7|31851.7|31840.2|31816.2|0
1666727100000|2022-10-25 19:45:00|31872.2|31848.2|31863.7|31839.7|31872.7|31848.7|31844.7|31820.7|0
1666727400000|2022-10-25 19:50:00|31859.2|31835.2|31827.2|31803.2|31872.2|31848.2|31827.2|31803.2|0
1666727700000|2022-10-25 19:55:00|31824.2|31800.2|31856.2|31832.2|31870.2|31846.2|31824.2|31800.2|0
1666728000000|2022-10-25 20:00:00|31855.2|31831.2|31838.7|31814.7|31863.2|31839.2|31811.2|31787.2|0
1666728300000|2022-10-25 20:05:00|31837.2|31813.2|31835.2|31811.2|31886.7|31862.7|31819.2|31795.2|0
1666728600000|2022-10-25 20:10:00|31833.2|31809.2|31812.2|31788.2|31833.2|31809.2|31803.2|31779.2|0
1666728900000|2022-10-25 20:15:00|31812.7|31788.7|31826.7|31802.7|31836.7|31812.7|31807.7|31783.7|0
1666729200000|2022-10-25 20:20:00|31825.7|31801.7|31827.7|31803.7|31834.2|31810.2|31814.7|31790.7|0
1666729500000|2022-10-25 20:25:00|31827.2|31803.2|31831.2|31807.2|31833.2|31809.2|31815.7|31791.7|0
1666729800000|2022-10-25 20:30:00|31830.7|31806.7|31843.7|31819.7|31845.7|31821.7|31827.2|31803.2|0
1666730100000|2022-10-25 20:35:00|31842.7|31818.7|31873.2|31849.2|31878.7|31854.7|31839.7|31815.7|0
1666730400000|2022-10-25 20:40:00|31874.2|31850.2|31862.7|31838.7|31877.2|31853.2|31862.7|31838.7|0
1666730700000|2022-10-25 20:45:00|31863.2|31839.2|31850.7|31826.7|31872.7|31848.7|31843.2|31819.2|0
1666731000000|2022-10-25 20:50:00|31851.7|31827.7|31851.2|31827.2|31857.2|31833.2|31849.2|31825.2|0
1666731300000|2022-10-25 20:55:00|31850.7|31826.7|31851.3|31827.3|31862.7|31838.7|31848.2|31824.2|0
1666731600000|2022-10-25 21:00:00|31851.2|31827.2|31836.8|31812.8|31851.7|31827.7|31833.7|31809.7|0
1666731900000|2022-10-25 21:05:00|31835.6|31811.6|31829.4|31805.4|31838.4|31814.4|31829.4|31805.4|0
1666732200000|2022-10-25 21:10:00|31830|31806|31825.5|31801.5|31834.3|31810.3|31825.3|31801.3|0
1666732500000|2022-10-25 21:15:00|31822.2|31798.2|31810.6|31786.6|31822.2|31798.2|31807.5|31783.5|0
1666732800000|2022-10-25 21:20:00|31810.9|31786.9|31810.6|31786.6|31821.1|31797.1|31810|31786|0
1666733100000|2022-10-25 21:25:00|31811.8|31787.8|31803.9|31779.9|31812|31788|31803.2|31779.2|0
1666733400000|2022-10-25 21:30:00|31804.3|31780.3|31798.5|31774.5|31808.3|31784.3|31798.4|31774.4|0
1666733700000|2022-10-25 21:35:00|31798.4|31774.4|31795.2|31771.2|31804.6|31780.6|31795.2|31771.2|0
1666734000000|2022-10-25 21:40:00|31791.6|31767.6|31795.9|31771.9|31800.5|31776.5|31790.5|31766.5|0
1666734300000|2022-10-25 21:45:00|31795.8|31771.8|31810.6|31786.6|31810.9|31786.9|31792.3|31768.3|0
1666734600000|2022-10-25 21:50:00|31811.3|31787.3|31797.8|31773.8|31818.2|31794.2|31796|31772|0
1666734900000|2022-10-25 21:55:00|31798.2|31774.2|31787|31763|31807.3|31783.3|31785.5|31761.5|0
1666735200000|2022-10-25 22:00:00|31788.2|31764.2|31776.7|31752.7|31803.7|31779.7|31753.2|31729.2|0
1666735500000|2022-10-25 22:05:00|31773.2|31749.2|31781.7|31757.7|31789.2|31765.2|31757.7|31733.7|0
1666735800000|2022-10-25 22:10:00|31782.2|31758.2|31777.7|31753.7|31789.7|31765.7|31762.7|31738.7|0
1666736100000|2022-10-25 22:15:00|31778.2|31754.2|31823.7|31799.7|31832.2|31808.2|31773.7|31749.7|0
1666736400000|2022-10-25 22:20:00|31821.7|31797.7|31807.7|31783.7|31828.7|31804.7|31805.7|31781.7|0
1666736700000|2022-10-25 22:25:00|31806.7|31782.7|31823.7|31799.7|31824.2|31800.2|31794.7|31770.7|0
1666737000000|2022-10-25 22:30:00|31823.2|31799.2|31800.7|31776.7|31829.2|31805.2|31795.2|31771.2|0
1666737300000|2022-10-25 22:35:00|31802.2|31778.2|31786.2|31762.2|31802.2|31778.2|31784.2|31760.2|0
1666737600000|2022-10-25 22:40:00|31785.7|31761.7|31772.2|31748.2|31787.2|31763.2|31769.7|31745.7|0
1666737900000|2022-10-25 22:45:00|31773.2|31749.2|31777.2|31753.2|31782.7|31758.7|31769.2|31745.2|0
1666738200000|2022-10-25 22:50:00|31774.2|31750.2|31774.7|31750.7|31793.7|31769.7|31774.2|31750.2|0
1666738500000|2022-10-25 22:55:00|31775.2|31751.2|31777.7|31753.7|31787.2|31763.2|31774.7|31750.7|0
1666738800000|2022-10-25 23:00:00|31777.2|31753.2|31763.2|31739.2|31781.2|31757.2|31762.7|31738.7|0
1666739100000|2022-10-25 23:05:00|31765.2|31741.2|31757.2|31733.2|31773.2|31749.2|31755.2|31731.2|0
1666739400000|2022-10-25 23:10:00|31756.7|31732.7|31749.2|31725.2|31763.2|31739.2|31746.7|31722.7|0
1666739700000|2022-10-25 23:15:00|31748.7|31724.7|31768.7|31744.7|31769.2|31745.2|31748.7|31724.7|0
1666740000000|2022-10-25 23:20:00|31768.2|31744.2|31767.7|31743.7|31773.2|31749.2|31763.7|31739.7|0
1666740300000|2022-10-25 23:25:00|31768.2|31744.2|31763.2|31739.2|31769.2|31745.2|31760.2|31736.2|0
1666740600000|2022-10-25 23:30:00|31763.7|31739.7|31768.2|31744.2|31771.7|31747.7|31758.2|31734.2|0
1666740900000|2022-10-25 23:35:00|31768.7|31744.7|31771.7|31747.7|31776.7|31752.7|31765.7|31741.7|0
1666741200000|2022-10-25 23:40:00|31772.2|31748.2|31765.7|31741.7|31772.2|31748.2|31763.2|31739.2|0
1666741500000|2022-10-25 23:45:00|31765.2|31741.2|31774.2|31750.2|31776.2|31752.2|31764.7|31740.7|0
1666741800000|2022-10-25 23:50:00|31773.7|31749.7|31783.2|31759.2|31788.2|31764.2|31773.7|31749.7|0
1666742100000|2022-10-25 23:55:00|31782.7|31758.7|31774.7|31750.7|31785.2|31761.2|31773.2|31749.2|0
1666742400000|2022-10-26 00:00:00|31774.2|31750.2|31787.2|31763.2|31791.7|31767.7|31772.7|31748.7|0
1666742700000|2022-10-26 00:05:00|31787.7|31763.7|31753.2|31729.2|31792.7|31768.7|31753.2|31729.2|0
1666743000000|2022-10-26 00:10:00|31753.7|31729.7|31753.2|31729.2|31763.7|31739.7|31737.2|31713.2|0
1666743300000|2022-10-26 00:15:00|31753.7|31729.7|31770.7|31746.7|31776.2|31752.2|31753.7|31729.7|0
1666743600000|2022-10-26 00:20:00|31771.2|31747.2|31761.2|31737.2|31772.2|31748.2|31759.7|31735.7|0
1666743900000|2022-10-26 00:25:00|31760.7|31736.7|31766.7|31742.7|31768.7|31744.7|31757.7|31733.7|0
1666744200000|2022-10-26 00:30:00|31767.2|31743.2|31745.2|31721.2|31768.2|31744.2|31743.7|31719.7|0
1666744500000|2022-10-26 00:35:00|31744.2|31720.2|31757.2|31733.2|31764.7|31740.7|31741.2|31717.2|0
1666744800000|2022-10-26 00:40:00|31757.7|31733.7|31743.7|31719.7|31765.7|31741.7|31741.2|31717.2|0
1666745100000|2022-10-26 00:45:00|31743.2|31719.2|31733.2|31709.2|31746.7|31722.7|31725.2|31701.2|0
1666745400000|2022-10-26 00:50:00|31732.7|31708.7|31733.2|31709.2|31740.7|31716.7|31728.2|31704.2|0
1666745700000|2022-10-26 00:55:00|31732.7|31708.7|31736.2|31712.2|31740.7|31716.7|31730.2|31706.2|0
1666746000000|2022-10-26 01:00:00|31737.7|31713.7|31738.7|31714.7|31745.2|31721.2|31732.2|31708.2|0
1666746300000|2022-10-26 01:05:00|31737.7|31713.7|31725.2|31701.2|31738.7|31714.7|31719.7|31695.7|0
1666746600000|2022-10-26 01:10:00|31724.7|31700.7|31740.7|31716.7|31742.2|31718.2|31720.7|31696.7|0
1666746900000|2022-10-26 01:15:00|31740.2|31716.2|31756.7|31732.7|31766.2|31742.2|31739.2|31715.2|0
1666747200000|2022-10-26 01:20:00|31757.7|31733.7|31743.2|31719.2|31764.7|31740.7|31743.2|31719.2|0
1666747500000|2022-10-26 01:25:00|31742.7|31718.7|31744.2|31720.2|31749.7|31725.7|31734.7|31710.7|0
1666747800000|2022-10-26 01:30:00|31743.2|31719.2|31764.2|31740.2|31766.7|31742.7|31742.7|31718.7|0
1666748100000|2022-10-26 01:35:00|31764.7|31740.7|31778.7|31754.7|31779.7|31755.7|31761.2|31737.2|0
1666748400000|2022-10-26 01:40:00|31779.2|31755.2|31770.2|31746.2|31787.7|31763.7|31766.2|31742.2|0
1666748700000|2022-10-26 01:45:00|31770.7|31746.7|31784.2|31760.2|31791.2|31767.2|31770.7|31746.7|0
1666749000000|2022-10-26 01:50:00|31785.2|31761.2|31774.2|31750.2|31791.2|31767.2|31773.7|31749.7|0
1666749300000|2022-10-26 01:55:00|31773.7|31749.7|31773.7|31749.7|31778.7|31754.7|31766.2|31742.2|0
1666749600000|2022-10-26 02:00:00|31774.7|31750.7|31786.2|31762.2|31795.2|31771.2|31774.7|31750.7|0
1666749900000|2022-10-26 02:05:00|31787.2|31763.2|31788.2|31764.2|31792.7|31768.7|31782.2|31758.2|0
1666750200000|2022-10-26 02:10:00|31789.2|31765.2|31789.7|31765.7|31792.2|31768.2|31784.7|31760.7|0
1666750500000|2022-10-26 02:15:00|31790.7|31766.7|31797.2|31773.2|31801.7|31777.7|31783.2|31759.2|0
1666750800000|2022-10-26 02:20:00|31796.7|31772.7|31779.2|31755.2|31797.2|31773.2|31777.7|31753.7|0
1666751100000|2022-10-26 02:25:00|31778.7|31754.7|31789.2|31765.2|31796.2|31772.2|31778.7|31754.7|0
1666751400000|2022-10-26 02:30:00|31787.7|31763.7|31781.7|31757.7|31791.2|31767.2|31779.2|31755.2|0
1666751700000|2022-10-26 02:35:00|31782.2|31758.2|31782.2|31758.2|31784.7|31760.7|31777.2|31753.2|0
1666752000000|2022-10-26 02:40:00|31783.7|31759.7|31800.7|31776.7|31802.7|31778.7|31780.2|31756.2|0
1666752300000|2022-10-26 02:45:00|31801.2|31777.2|31807.2|31783.2|31808.7|31784.7|31799.2|31775.2|0
1666752600000|2022-10-26 02:50:00|31808.2|31784.2|31790.2|31766.2|31808.2|31784.2|31787.2|31763.2|0
1666752900000|2022-10-26 02:55:00|31789.7|31765.7|31792.2|31768.2|31796.7|31772.7|31786.2|31762.2|0
1666753200000|2022-10-26 03:00:00|31791.2|31767.2|31783.7|31759.7|31796.2|31772.2|31783.2|31759.2|0
1666753500000|2022-10-26 03:05:00|31783.2|31759.2|31785.2|31761.2|31794.2|31770.2|31783.2|31759.2|0
1666753800000|2022-10-26 03:10:00|31785.7|31761.7|31780.7|31756.7|31788.2|31764.2|31779.7|31755.7|0
1666754100000|2022-10-26 03:15:00|31781.2|31757.2|31795.2|31771.2|31797.2|31773.2|31773.7|31749.7|0
1666754400000|2022-10-26 03:20:00|31793.7|31769.7|31795.2|31771.2|31799.2|31775.2|31792.2|31768.2|0
1666754700000|2022-10-26 03:25:00|31794.2|31770.2|31797.7|31773.7|31803.2|31779.2|31791.2|31767.2|0
1666755000000|2022-10-26 03:30:00|31797.2|31773.2|31786.7|31762.7|31799.7|31775.7|31786.2|31762.2|0
1666755300000|2022-10-26 03:35:00|31786.2|31762.2|31778.7|31754.7|31786.7|31762.7|31774.2|31750.2|0
1666755600000|2022-10-26 03:40:00|31778.2|31754.2|31775.2|31751.2|31778.7|31754.7|31768.2|31744.2|0
1666755900000|2022-10-26 03:45:00|31774.7|31750.7|31781.7|31757.7|31781.7|31757.7|31772.7|31748.7|0
1666756200000|2022-10-26 03:50:00|31782.2|31758.2|31783.7|31759.7|31786.7|31762.7|31772.7|31748.7|0
1666756500000|2022-10-26 03:55:00|31782.7|31758.7|31782.7|31758.7|31787.7|31763.7|31779.2|31755.2|0
1666756800000|2022-10-26 04:00:00|31783.7|31759.7|31780.7|31756.7|31786.2|31762.2|31774.7|31750.7|0
1666757100000|2022-10-26 04:05:00|31780.2|31756.2|31778.7|31754.7|31784.7|31760.7|31774.2|31750.2|0
1666757400000|2022-10-26 04:10:00|31778.2|31754.2|31774.2|31750.2|31782.2|31758.2|31772.7|31748.7|0
1666757700000|2022-10-26 04:15:00|31773.2|31749.2|31778.7|31754.7|31780.2|31756.2|31772.2|31748.2|0
1666758000000|2022-10-26 04:20:00|31779.2|31755.2|31778.2|31754.2|31781.7|31757.7|31774.2|31750.2|0
1666758300000|2022-10-26 04:25:00|31778.7|31754.7|31785.7|31761.7|31786.2|31762.2|31773.2|31749.2|0
1666758600000|2022-10-26 04:30:00|31785.2|31761.2|31796.7|31772.7|31799.2|31775.2|31785.2|31761.2|0
1666758900000|2022-10-26 04:35:00|31796.2|31772.2|31782.2|31758.2|31796.2|31772.2|31781.2|31757.2|0
1666759200000|2022-10-26 04:40:00|31782.7|31758.7|31779.7|31755.7|31785.2|31761.2|31775.7|31751.7|0
1666759500000|2022-10-26 04:45:00|31779.2|31755.2|31774.7|31750.7|31782.7|31758.7|31774.7|31750.7|0
1666759800000|2022-10-26 04:50:00|31775.2|31751.2|31780.2|31756.2|31781.2|31757.2|31773.7|31749.7|0
1666760100000|2022-10-26 04:55:00|31780.7|31756.7|31774.2|31750.2|31782.2|31758.2|31771.2|31747.2|0
1666760400000|2022-10-26 05:00:00|31773.2|31749.2|31789.2|31765.2|31796.7|31772.7|31770.2|31746.2|0
1666760700000|2022-10-26 05:05:00|31790.2|31766.2|31769.2|31745.2|31790.2|31766.2|31766.2|31742.2|0
1666761000000|2022-10-26 05:10:00|31769.7|31745.7|31760.2|31736.2|31772.2|31748.2|31760.2|31736.2|0
1666761300000|2022-10-26 05:15:00|31761.2|31737.2|31758.7|31734.7|31766.2|31742.2|31754.2|31730.2|0
1666761600000|2022-10-26 05:20:00|31758.2|31734.2|31759.2|31735.2|31763.7|31739.7|31752.7|31728.7|0
1666761900000|2022-10-26 05:25:00|31759.7|31735.7|31770.7|31746.7|31770.7|31746.7|31758.2|31734.2|0
1666762200000|2022-10-26 05:30:00|31769.2|31745.2|31755.2|31731.2|31770.2|31746.2|31754.7|31730.7|0
1666762500000|2022-10-26 05:35:00|31754.7|31730.7|31761.2|31737.2|31764.2|31740.2|31751.2|31727.2|0
1666762800000|2022-10-26 05:40:00|31759.7|31735.7|31775.7|31751.7|31777.7|31753.7|31759.2|31735.2|0
1666763100000|2022-10-26 05:45:00|31776.2|31752.2|31770.2|31746.2|31777.7|31753.7|31768.2|31744.2|0
1666763400000|2022-10-26 05:50:00|31769.7|31745.7|31755.2|31731.2|31771.7|31747.7|31752.7|31728.7|0
1666763700000|2022-10-26 05:55:00|31754.7|31730.7|31750.2|31726.2|31761.7|31737.7|31746.2|31722.2|0
1666764000000|2022-10-26 06:00:00|31751.2|31727.2|31763.7|31739.7|31764.7|31740.7|31741.2|31717.2|0
1666764300000|2022-10-26 06:05:00|31766.2|31742.2|31758.7|31734.7|31766.2|31742.2|31748.2|31724.2|0
1666764600000|2022-10-26 06:10:00|31761.2|31737.2|31787.2|31763.2|31803.2|31779.2|31758.2|31734.2|0
1666764900000|2022-10-26 06:15:00|31785.7|31761.7|31787.2|31763.2|31796.2|31772.2|31782.2|31758.2|0
1666765200000|2022-10-26 06:20:00|31786.2|31762.2|31749.7|31725.7|31789.2|31765.2|31748.7|31724.7|0
1666765500000|2022-10-26 06:25:00|31749.2|31725.2|31747.2|31723.2|31758.7|31734.7|31741.7|31717.7|0
1666765800000|2022-10-26 06:30:00|31743.2|31719.2|31751.2|31727.2|31759.2|31735.2|31739.2|31715.2|0
1666766100000|2022-10-26 06:35:00|31750.7|31726.7|31757.2|31733.2|31758.2|31734.2|31743.7|31719.7|0
1666766400000|2022-10-26 06:40:00|31758.2|31734.2|31747.2|31723.2|31758.2|31734.2|31741.2|31717.2|0
1666766700000|2022-10-26 06:45:00|31746.7|31722.7|31741.7|31717.7|31753.7|31729.7|31738.7|31714.7|0
1666767000000|2022-10-26 06:50:00|31742.2|31718.2|31760.2|31736.2|31766.2|31742.2|31742.2|31718.2|0
1666767300000|2022-10-26 06:55:00|31761.2|31737.2|31769.2|31745.2|31780.7|31756.7|31757.2|31733.2|0
1666767600000|2022-10-26 07:00:00|31774.2|31750.2|31777.2|31753.2|31805.7|31781.7|31771.2|31747.2|0
1666767900000|2022-10-26 07:05:00|31776.7|31752.7|31781.2|31757.2|31790.7|31766.7|31757.7|31733.7|0
1666768200000|2022-10-26 07:10:00|31773.7|31749.7|31752.7|31728.7|31774.2|31750.2|31747.2|31723.2|0
1666768500000|2022-10-26 07:15:00|31754.7|31730.7|31779.2|31755.2|31783.7|31759.7|31753.7|31729.7|0
1666768800000|2022-10-26 07:20:00|31782.2|31758.2|31818.2|31794.2|31818.2|31794.2|31779.7|31755.7|0
1666769100000|2022-10-26 07:25:00|31816.2|31792.2|31812.7|31788.7|31818.2|31794.2|31787.2|31763.2|0
1666769400000|2022-10-26 07:30:00|31812.2|31788.2|31819.7|31795.7|31823.7|31799.7|31798.7|31774.7|0
1666769700000|2022-10-26 07:35:00|31819.2|31795.2|31821.2|31797.2|31828.2|31804.2|31803.2|31779.2|0
1666770000000|2022-10-26 07:40:00|31818.2|31794.2|31825.2|31801.2|31834.2|31810.2|31809.7|31785.7|0
1666770300000|2022-10-26 07:45:00|31827.2|31803.2|31829.2|31805.2|31841.7|31817.7|31812.7|31788.7|0
1666770600000|2022-10-26 07:50:00|31828.7|31804.7|31837.7|31813.7|31837.7|31813.7|31814.2|31790.2|0
1666770900000|2022-10-26 07:55:00|31836.7|31812.7|31828.7|31804.7|31848.7|31824.7|31824.7|31800.7|0
1666771200000|2022-10-26 08:00:00|31831.7|31807.7|31859.7|31835.7|31862.2|31838.2|31820.7|31796.7|0
1666771500000|2022-10-26 08:05:00|31860.2|31836.2|31863.2|31839.2|31864.7|31840.7|31849.2|31825.2|0
1666771800000|2022-10-26 08:10:00|31862.2|31838.2|31835.2|31811.2|31863.7|31839.7|31828.2|31804.2|0
1666772100000|2022-10-26 08:15:00|31836.2|31812.2|31819.2|31795.2|31840.7|31816.7|31810.2|31786.2|0
1666772400000|2022-10-26 08:20:00|31818.7|31794.7|31835.7|31811.7|31835.7|31811.7|31810.7|31786.7|0
1666772700000|2022-10-26 08:25:00|31834.2|31810.2|31854.2|31830.2|31861.2|31837.2|31830.7|31806.7|0
1666773000000|2022-10-26 08:30:00|31852.7|31828.7|31860.7|31836.7|31863.2|31839.2|31849.2|31825.2|0
1666773300000|2022-10-26 08:35:00|31860.2|31836.2|31879.2|31855.2|31884.2|31860.2|31854.2|31830.2|0
1666773600000|2022-10-26 08:40:00|31880.2|31856.2|31844.2|31820.2|31880.7|31856.7|31841.7|31817.7|0
1666773900000|2022-10-26 08:45:00|31844.7|31820.7|31851.2|31827.2|31858.2|31834.2|31837.7|31813.7|0
1666774200000|2022-10-26 08:50:00|31851.7|31827.7|31873.7|31849.7|31875.2|31851.2|31849.2|31825.2|0
1666774500000|2022-10-26 08:55:00|31875.2|31851.2|31875.7|31851.7|31882.2|31858.2|31864.2|31840.2|0
1666774800000|2022-10-26 09:00:00|31874.7|31850.7|31870.2|31846.2|31876.2|31852.2|31864.7|31840.7|0
1666775100000|2022-10-26 09:05:00|31871.2|31847.2|31865.2|31841.2|31874.7|31850.7|31861.2|31837.2|0
1666775400000|2022-10-26 09:10:00|31865.7|31841.7|31831.2|31807.2|31871.7|31847.7|31822.2|31798.2|0
1666775700000|2022-10-26 09:15:00|31830.7|31806.7|31834.7|31810.7|31842.7|31818.7|31825.2|31801.2|0
1666776000000|2022-10-26 09:20:00|31835.7|31811.7|31820.7|31796.7|31836.2|31812.2|31810.7|31786.7|0
1666776300000|2022-10-26 09:25:00|31825.7|31801.7|31808.2|31784.2|31826.7|31802.7|31805.7|31781.7|0
1666776600000|2022-10-26 09:30:00|31806.2|31782.2|31816.7|31792.7|31818.2|31794.2|31799.2|31775.2|0
1666776900000|2022-10-26 09:35:00|31817.2|31793.2|31822.2|31798.2|31826.2|31802.2|31807.2|31783.2|0
1666777200000|2022-10-26 09:40:00|31820.7|31796.7|31815.7|31791.7|31824.7|31800.7|31813.2|31789.2|0
1666777500000|2022-10-26 09:45:00|31815.2|31791.2|31818.7|31794.7|31824.2|31800.2|31794.2|31770.2|0
1666777800000|2022-10-26 09:50:00|31818.2|31794.2|31803.7|31779.7|31826.2|31802.2|31796.7|31772.7|0
1666778100000|2022-10-26 09:55:00|31804.7|31780.7|31784.7|31760.7|31816.2|31792.2|31784.7|31760.7|0
1666778400000|2022-10-26 10:00:00|31785.7|31761.7|31784.2|31760.2|31789.2|31765.2|31764.2|31740.2|0
1666778700000|2022-10-26 10:05:00|31783.7|31759.7|31794.2|31770.2|31808.2|31784.2|31783.2|31759.2|0
1666779000000|2022-10-26 10:10:00|31796.2|31772.2|31800.2|31776.2|31803.7|31779.7|31772.7|31748.7|0
1666779300000|2022-10-26 10:15:00|31798.2|31774.2|31794.2|31770.2|31806.2|31782.2|31787.2|31763.2|0
1666779600000|2022-10-26 10:20:00|31795.7|31771.7|31795.2|31771.2|31801.7|31777.7|31782.2|31758.2|0
1666779900000|2022-10-26 10:25:00|31794.2|31770.2|31808.2|31784.2|31816.2|31792.2|31793.2|31769.2|0
1666780200000|2022-10-26 10:30:00|31807.7|31783.7|31821.7|31797.7|31834.2|31810.2|31803.2|31779.2|0
1666780500000|2022-10-26 10:35:00|31818.2|31794.2|31802.7|31778.7|31820.2|31796.2|31802.7|31778.7|0
1666780800000|2022-10-26 10:40:00|31803.7|31779.7|31839.2|31815.2|31844.2|31820.2|31803.2|31779.2|0
1666781100000|2022-10-26 10:45:00|31840.2|31816.2|31834.2|31810.2|31850.7|31826.7|31833.2|31809.2|0
1666781400000|2022-10-26 10:50:00|31833.2|31809.2|31829.2|31805.2|31843.2|31819.2|31826.2|31802.2|0
1666781700000|2022-10-26 10:55:00|31825.7|31801.7|31833.2|31809.2|31839.7|31815.7|31819.2|31795.2|0
1666782000000|2022-10-26 11:00:00|31831.7|31807.7|31850.7|31826.7|31855.2|31831.2|31828.7|31804.7|0
1666782300000|2022-10-26 11:05:00|31850.2|31826.2|31831.2|31807.2|31850.2|31826.2|31825.2|31801.2|0
1666782600000|2022-10-26 11:10:00|31830.7|31806.7|31835.7|31811.7|31840.2|31816.2|31827.2|31803.2|0
1666782900000|2022-10-26 11:15:00|31836.2|31812.2|31852.2|31828.2|31854.7|31830.7|31826.2|31802.2|0
1666783200000|2022-10-26 11:20:00|31848.7|31824.7|31873.7|31849.7|31880.7|31856.7|31845.2|31821.2|0
1666783500000|2022-10-26 11:25:00|31874.2|31850.2|31866.2|31842.2|31883.2|31859.2|31850.2|31826.2|0
1666783800000|2022-10-26 11:30:00|31865.7|31841.7|31835.2|31811.2|31869.2|31845.2|31830.7|31806.7|0
1666784100000|2022-10-26 11:35:00|31836.2|31812.2|31854.7|31830.7|31862.2|31838.2|31833.7|31809.7|0
1666784400000|2022-10-26 11:40:00|31852.7|31828.7|31840.2|31816.2|31852.7|31828.7|31833.2|31809.2|0
1666784700000|2022-10-26 11:45:00|31841.2|31817.2|31814.7|31790.7|31844.7|31820.7|31814.2|31790.2|0
1666785000000|2022-10-26 11:50:00|31814.2|31790.2|31805.2|31781.2|31822.2|31798.2|31797.2|31773.2|0
1666785300000|2022-10-26 11:55:00|31804.2|31780.2|31815.7|31791.7|31819.7|31795.7|31800.2|31776.2|0
1666785600000|2022-10-26 12:00:00|31812.2|31788.2|31824.7|31800.7|31827.2|31803.2|31808.7|31784.7|0
1666785900000|2022-10-26 12:05:00|31825.2|31801.2|31820.2|31796.2|31830.2|31806.2|31802.7|31778.7|0
1666786200000|2022-10-26 12:10:00|31821.2|31797.2|31832.7|31808.7|31839.2|31815.2|31818.2|31794.2|0
1666786500000|2022-10-26 12:15:00|31832.2|31808.2|31810.2|31786.2|31840.2|31816.2|31806.2|31782.2|0
1666786800000|2022-10-26 12:20:00|31811.2|31787.2|31782.2|31758.2|31815.7|31791.7|31771.7|31747.7|0
1666787100000|2022-10-26 12:25:00|31781.2|31757.2|31780.7|31756.7|31788.2|31764.2|31771.7|31747.7|0
1666787400000|2022-10-26 12:30:00|31779.7|31755.7|31777.7|31753.7|31783.2|31759.2|31751.2|31727.2|0
1666787700000|2022-10-26 12:35:00|31776.2|31752.2|31749.2|31725.2|31780.2|31756.2|31744.7|31720.7|0
1666788000000|2022-10-26 12:40:00|31747.2|31723.2|31741.2|31717.2|31758.2|31734.2|31736.2|31712.2|0
1666788300000|2022-10-26 12:45:00|31740.2|31716.2|31754.2|31730.2|31760.2|31736.2|31730.2|31706.2|0
1666788600000|2022-10-26 12:50:00|31753.7|31729.7|31748.7|31724.7|31764.7|31740.7|31744.2|31720.2|0
1666788900000|2022-10-26 12:55:00|31748.2|31724.2|31764.2|31740.2|31767.2|31743.2|31741.2|31717.2|0
1666789200000|2022-10-26 13:00:00|31763.2|31739.2|31774.2|31750.2|31786.2|31762.2|31758.7|31734.7|0
1666789500000|2022-10-26 13:05:00|31772.7|31748.7|31767.7|31743.7|31774.2|31750.2|31742.2|31718.2|0
1666789800000|2022-10-26 13:10:00|31766.7|31742.7|31790.2|31766.2|31803.7|31779.7|31758.7|31734.7|0
1666790100000|2022-10-26 13:15:00|31792.2|31768.2|31773.7|31749.7|31800.7|31776.7|31770.2|31746.2|0
1666790400000|2022-10-26 13:20:00|31774.2|31750.2|31766.7|31742.7|31786.2|31762.2|31746.7|31722.7|0
1666790700000|2022-10-26 13:25:00|31770.7|31746.7|31806.2|31782.2|31811.2|31787.2|31763.7|31739.7|0
1666791000000|2022-10-26 13:30:00|31803.2|31779.2|31921.2|31897.2|31940.2|31916.2|31797.2|31773.2|0
1666791300000|2022-10-26 13:35:00|31924.7|31900.7|31935.2|31911.2|31953.7|31929.7|31888.2|31864.2|0
1666791600000|2022-10-26 13:40:00|31933.2|31909.2|31826.2|31802.2|31933.2|31909.2|31825.7|31801.7|0
1666791900000|2022-10-26 13:45:00|31820.2|31796.2|31878.7|31854.7|31922.7|31898.7|31820.2|31796.2|0
1666792200000|2022-10-26 13:50:00|31879.7|31855.7|31839.7|31815.7|31887.2|31863.2|31834.7|31810.7|0
1666792500000|2022-10-26 13:55:00|31842.2|31818.2|31844.2|31820.2|31882.2|31858.2|31819.2|31795.2|0
1666792800000|2022-10-26 14:00:00|31874.7|31850.7|31927.2|31903.2|32014.2|31990.2|31874.7|31850.7|0
1666793100000|2022-10-26 14:05:00|31925.7|31901.7|31992.7|31968.7|32002.2|31978.2|31900.2|31876.2|0
1666793400000|2022-10-26 14:10:00|31995.4|31971.4|31984.9|31960.9|32008.9|31984.9|31960.9|31936.9|0
1666793700000|2022-10-26 14:15:00|31985.4|31961.4|32019.4|31995.4|32025.4|32001.4|31960.9|31936.9|0
1666794000000|2022-10-26 14:20:00|32018.9|31994.9|31987.9|31963.9|32034.9|32010.9|31983.9|31959.9|0
1666794300000|2022-10-26 14:25:00|31986.4|31962.4|32044.4|32020.4|32058.4|32034.4|31985.4|31961.4|0
1666794600000|2022-10-26 14:30:00|32045.9|32021.9|32010.9|31986.9|32059.9|32035.9|32001.9|31977.9|0
1666794900000|2022-10-26 14:35:00|32011.4|31987.4|32043.9|32019.9|32052.4|32028.4|31999.9|31975.9|0
1666795200000|2022-10-26 14:40:00|32044.4|32020.4|32080.4|32056.4|32085.4|32061.4|32041.9|32017.9|0
1666795500000|2022-10-26 14:45:00|32077.9|32053.9|32090.9|32066.9|32104.4|32080.4|32067.4|32043.4|0
1666795800000|2022-10-26 14:50:00|32090.4|32066.4|32078.9|32054.9|32091.9|32067.9|32051.4|32027.4|0
1666796100000|2022-10-26 14:55:00|32078.4|32054.4|32043.9|32019.9|32080.4|32056.4|32042.4|32018.4|0
1666796400000|2022-10-26 15:00:00|32044.9|32020.9|32124.4|32100.4|32135.9|32111.9|32044.4|32020.4|0
1666796700000|2022-10-26 15:05:00|32122.4|32098.4|32146.4|32122.4|32165.9|32141.9|32109.9|32085.9|0
1666797000000|2022-10-26 15:10:00|32148.4|32124.4|32173.4|32149.4|32180.9|32156.9|32133.9|32109.9|0
1666797300000|2022-10-26 15:15:00|32174.4|32150.4|32162.4|32138.4|32183.4|32159.4|32155.9|32131.9|0
1666797600000|2022-10-26 15:20:00|32161.9|32137.9|32152.4|32128.4|32166.4|32142.4|32142.9|32118.9|0
1666797900000|2022-10-26 15:25:00|32151.9|32127.9|32142.9|32118.9|32164.4|32140.4|32132.9|32108.9|0
1666798200000|2022-10-26 15:30:00|32143.4|32119.4|32166.4|32142.4|32177.4|32153.4|32136.4|32112.4|0
1666798500000|2022-10-26 15:35:00|32166.9|32142.9|32163.9|32139.9|32177.9|32153.9|32146.9|32122.9|0
1666798800000|2022-10-26 15:40:00|32164.9|32140.9|32163.4|32139.4|32186.9|32162.9|32156.4|32132.4|0
1666799100000|2022-10-26 15:45:00|32162.4|32138.4|32159.4|32135.4|32163.9|32139.9|32136.4|32112.4|0
1666799400000|2022-10-26 15:50:00|32158.4|32134.4|32123.9|32099.9|32163.9|32139.9|32123.9|32099.9|0
1666799700000|2022-10-26 15:55:00|32124.4|32100.4|32142.9|32118.9|32144.9|32120.9|32113.4|32089.4|0
1666800000000|2022-10-26 16:00:00|32143.9|32119.9|32155.4|32131.4|32166.9|32142.9|32139.9|32115.9|0
1666800300000|2022-10-26 16:05:00|32150.9|32126.9|32129.4|32105.4|32152.9|32128.9|32120.4|32096.4|0
1666800600000|2022-10-26 16:10:00|32128.4|32104.4|32125.4|32101.4|32154.9|32130.9|32121.4|32097.4|0
1666800900000|2022-10-26 16:15:00|32125.9|32101.9|32138.9|32114.9|32144.4|32120.4|32101.4|32077.4|0
1666801200000|2022-10-26 16:20:00|32138.4|32114.4|32140.4|32116.4|32149.4|32125.4|32129.9|32105.9|0
1666801500000|2022-10-26 16:25:00|32142.4|32118.4|32105.4|32081.4|32145.9|32121.9|32097.4|32073.4|0
1666801800000|2022-10-26 16:30:00|32105.9|32081.9|32111.4|32087.4|32142.9|32118.9|32105.9|32081.9|0
1666802100000|2022-10-26 16:35:00|32111.9|32087.9|32092.4|32068.4|32117.9|32093.9|32085.4|32061.4|0
1666802400000|2022-10-26 16:40:00|32093.9|32069.9|32065.4|32041.4|32104.4|32080.4|32065.4|32041.4|0
1666802700000|2022-10-26 16:45:00|32065.9|32041.9|32033.4|32009.4|32076.9|32052.9|32027.4|32003.4|0
1666803000000|2022-10-26 16:50:00|32031.4|32007.4|32028.9|32004.9|32054.4|32030.4|32024.9|32000.9|0
1666803300000|2022-10-26 16:55:00|32025.4|32001.4|31984.9|31960.9|32037.9|32013.9|31959.4|31935.4|0
1666803600000|2022-10-26 17:00:00|31982.4|31958.4|31977.9|31953.9|31992.9|31968.9|31935.4|31911.4|0
1666803900000|2022-10-26 17:05:00|31976.4|31952.4|31968.9|31944.9|31985.9|31961.9|31948.9|31924.9|0
1666804200000|2022-10-26 17:10:00|31972.4|31948.4|31960.4|31936.4|31998.4|31974.4|31955.9|31931.9|0
1666804500000|2022-10-26 17:15:00|31960.9|31936.9|31970.4|31946.4|31973.4|31949.4|31935.9|31911.9|0
1666804800000|2022-10-26 17:20:00|31970.9|31946.9|31966.9|31942.9|31982.4|31958.4|31944.9|31920.9|0
1666805100000|2022-10-26 17:25:00|31965.9|31941.9|31935.4|31911.4|31966.9|31942.9|31930.9|31906.9|0
1666805400000|2022-10-26 17:30:00|31937.4|31913.4|31910.4|31886.4|31940.4|31916.4|31901.4|31877.4|0
1666805700000|2022-10-26 17:35:00|31912.4|31888.4|31944.9|31920.9|31944.9|31920.9|31912.4|31888.4|0
1666806000000|2022-10-26 17:40:00|31942.4|31918.4|31949.4|31925.4|31966.4|31942.4|31931.9|31907.9|0
1666806300000|2022-10-26 17:45:00|31948.9|31924.9|31922.4|31898.4|31953.4|31929.4|31918.9|31894.9|0
1666806600000|2022-10-26 17:50:00|31920.4|31896.4|31969.9|31945.9|31971.9|31947.9|31920.4|31896.4|0
1666806900000|2022-10-26 17:55:00|31969.4|31945.4|31968.4|31944.4|31979.9|31955.9|31944.4|31920.4|0
1666807200000|2022-10-26 18:00:00|31967.4|31943.4|31995.4|31971.4|31997.4|31973.4|31962.9|31938.9|0
1666807500000|2022-10-26 18:05:00|31996.4|31972.4|31993.9|31969.9|31999.9|31975.9|31985.4|31961.4|0
1666807800000|2022-10-26 18:10:00|31990.9|31966.9|31990.9|31966.9|32016.9|31992.9|31986.9|31962.9|0
1666808100000|2022-10-26 18:15:00|31991.4|31967.4|31949.9|31925.9|31991.4|31967.4|31948.9|31924.9|0
1666808400000|2022-10-26 18:20:00|31946.9|31922.9|31915.4|31891.4|31950.9|31926.9|31902.9|31878.9|0
1666808700000|2022-10-26 18:25:00|31917.9|31893.9|31881.4|31857.4|31933.4|31909.4|31875.9|31851.9|0
1666809000000|2022-10-26 18:30:00|31880.4|31856.4|31864.9|31840.9|31885.4|31861.4|31859.4|31835.4|0
1666809300000|2022-10-26 18:35:00|31861.4|31837.4|31901.4|31877.4|31901.4|31877.4|31857.4|31833.4|0
1666809600000|2022-10-26 18:40:00|31900.9|31876.9|31843.4|31819.4|31901.9|31877.9|31840.9|31816.9|0
1666809900000|2022-10-26 18:45:00|31843.9|31819.9|31852.4|31828.4|31867.9|31843.9|31837.9|31813.9|0
1666810200000|2022-10-26 18:50:00|31851.9|31827.9|31856.4|31832.4|31857.4|31833.4|31829.4|31805.4|0
1666810500000|2022-10-26 18:55:00|31857.4|31833.4|31856.4|31832.4|31873.4|31849.4|31829.9|31805.9|0
1666810800000|2022-10-26 19:00:00|31855.4|31831.4|31796.9|31772.9|31855.4|31831.4|31789.4|31765.4|0
1666811100000|2022-10-26 19:05:00|31794.9|31770.9|31830.4|31806.4|31830.9|31806.9|31792.9|31768.9|0
1666811400000|2022-10-26 19:10:00|31829.4|31805.4|31837.4|31813.4|31837.4|31813.4|31793.9|31769.9|0
1666811700000|2022-10-26 19:15:00|31838.4|31814.4|31874.9|31850.9|31882.9|31858.9|31831.9|31807.9|0
1666812000000|2022-10-26 19:20:00|31874.6|31850.6|31844.6|31820.6|31875.6|31851.6|31838.1|31814.1|0
1666812300000|2022-10-26 19:25:00|31846.6|31822.6|31860.6|31836.6|31868.6|31844.6|31826.6|31802.6|0
1666812600000|2022-10-26 19:30:00|31862.6|31838.6|31864.6|31840.6|31892.6|31868.6|31856.6|31832.6|0
1666812900000|2022-10-26 19:35:00|31863.6|31839.6|31878.6|31854.6|31888.6|31864.6|31852.6|31828.6|0
1666813200000|2022-10-26 19:40:00|31878.1|31854.1|31918.6|31894.6|31921.1|31897.1|31878.1|31854.1|0
1666813500000|2022-10-26 19:45:00|31915.1|31891.1|31898.6|31874.6|31931.1|31907.1|31887.1|31863.1|0
1666813800000|2022-10-26 19:50:00|31889.6|31865.6|31889.1|31865.1|31892.1|31868.1|31857.1|31833.1|0
1666814100000|2022-10-26 19:55:00|31887.6|31863.6|31851.6|31827.6|31887.6|31863.6|31834.1|31810.1|0
1666814400000|2022-10-26 20:00:00|31852.6|31828.6|31884.6|31860.6|31891.1|31867.1|31852.6|31828.6|0
1666814700000|2022-10-26 20:05:00|31884.1|31860.1|31916.1|31892.1|31939.1|31915.1|31868.1|31844.1|0
1666815000000|2022-10-26 20:10:00|31912.1|31888.1|31924.1|31900.1|31930.6|31906.6|31904.1|31880.1|0
1666815300000|2022-10-26 20:15:00|31925.6|31901.6|31932.1|31908.1|31942.6|31918.6|31920.1|31896.1|0
1666815600000|2022-10-26 20:20:00|31931.6|31907.6|31926.1|31902.1|31937.1|31913.1|31925.6|31901.6|0
1666815900000|2022-10-26 20:25:00|31924.6|31900.6|31933.6|31909.6|31943.6|31919.6|31917.1|31893.1|0
1666816200000|2022-10-26 20:30:00|31932.6|31908.6|31932.1|31908.1|31946.1|31922.1|31929.1|31905.1|0
1666816500000|2022-10-26 20:35:00|31931.6|31907.6|31941.6|31917.6|31944.1|31920.1|31929.1|31905.1|0
1666816800000|2022-10-26 20:40:00|31941.1|31917.1|31946.1|31922.1|31946.6|31922.6|31935.6|31911.6|0
1666817100000|2022-10-26 20:45:00|31945.6|31921.6|31960.6|31936.6|31962.1|31938.1|31943.1|31919.1|0
1666817400000|2022-10-26 20:50:00|31961.1|31937.1|31977.6|31953.6|31978.1|31954.1|31958.1|31934.1|0
1666817700000|2022-10-26 20:55:00|31976.6|31952.6|31965.4|31941.4|31982.1|31958.1|31961.1|31937.1|0
1666818000000|2022-10-26 21:00:00|31968.2|31944.2|31962.1|31938.1|31968.2|31944.2|31958.2|31934.2|0
1666818300000|2022-10-26 21:05:00|31962|31938|31961.6|31937.6|31962.9|31938.9|31952.8|31928.8|0
1666818600000|2022-10-26 21:10:00|31960.1|31936.1|31959.8|31935.8|31966.3|31942.3|31956.8|31932.8|0
1666818900000|2022-10-26 21:15:00|31960.7|31936.7|31955.7|31931.7|31960.9|31936.9|31955.7|31931.7|0
1666819200000|2022-10-26 21:20:00|31955.4|31931.4|31955|31931|31958.5|31934.5|31955|31931|0
1666819500000|2022-10-26 21:25:00|31956.8|31932.8|31949.7|31925.7|31957.2|31933.2|31944.7|31920.7|0
1666819800000|2022-10-26 21:30:00|31950.9|31926.9|31956.6|31932.6|31956.6|31932.6|31946.6|31922.6|0
1666820100000|2022-10-26 21:35:00|31953.3|31929.3|31943.2|31919.2|31953.6|31929.6|31943.2|31919.2|0
1666820400000|2022-10-26 21:40:00|31943|31919|31933.7|31909.7|31945.8|31921.8|31931.5|31907.5|0
1666820700000|2022-10-26 21:45:00|31931.2|31907.2|31930.2|31906.2|31937.9|31913.9|31923.7|31899.7|0
1666821000000|2022-10-26 21:50:00|31930.3|31906.3|31910.6|31886.6|31933|31909|31910.6|31886.6|0
1666821300000|2022-10-26 21:55:00|31908.7|31884.7|31923|31899|31923.4|31899.4|31908.7|31884.7|0
1666821600000|2022-10-26 22:00:00|31929.1|31905.1|31916.6|31892.6|31939.6|31915.6|31906.1|31882.1|0
1666821900000|2022-10-26 22:05:00|31917.6|31893.6|31928.6|31904.6|31931.6|31907.6|31908.6|31884.6|0
1666822200000|2022-10-26 22:10:00|31929.1|31905.1|31926.1|31902.1|31929.6|31905.6|31922.1|31898.1|0
1666822500000|2022-10-26 22:15:00|31923.1|31899.1|31923.1|31899.1|31925.6|31901.6|31915.6|31891.6|0
1666822800000|2022-10-26 22:20:00|31922.1|31898.1|31948.1|31924.1|31950.1|31926.1|31921.6|31897.6|0
1666823100000|2022-10-26 22:25:00|31947.6|31923.6|31964.1|31940.1|31964.6|31940.6|31946.6|31922.6|0
1666823400000|2022-10-26 22:30:00|31964.6|31940.6|31949.6|31925.6|31965.6|31941.6|31946.1|31922.1|0
1666823700000|2022-10-26 22:35:00|31950.1|31926.1|31955.1|31931.1|31956.6|31932.6|31945.6|31921.6|0
1666824000000|2022-10-26 22:40:00|31955.6|31931.6|31946.1|31922.1|31957.1|31933.1|31944.6|31920.6|0
1666824300000|2022-10-26 22:45:00|31946.6|31922.6|31950.1|31926.1|31953.6|31929.6|31945.1|31921.1|0
1666824600000|2022-10-26 22:50:00|31949.6|31925.6|31969.6|31945.6|31971.1|31947.1|31945.6|31921.6|0
1666824900000|2022-10-26 22:55:00|31970.1|31946.1|31965.1|31941.1|31970.1|31946.1|31953.1|31929.1|0
1666825200000|2022-10-26 23:00:00|31965.6|31941.6|32009.1|31985.1|32019.1|31995.1|31964.6|31940.6|0
1666825500000|2022-10-26 23:05:00|32008.6|31984.6|31994.1|31970.1|32009.1|31985.1|31994.1|31970.1|0
1666825800000|2022-10-26 23:10:00|31993.6|31969.6|31996.1|31972.1|32000.1|31976.1|31985.1|31961.1|0
1666826100000|2022-10-26 23:15:00|31995.1|31971.1|31990.1|31966.1|31997.1|31973.1|31987.6|31963.6|0
1666826400000|2022-10-26 23:20:00|31990.6|31966.6|32001.1|31977.1|32005.6|31981.6|31990.1|31966.1|0
1666826700000|2022-10-26 23:25:00|32001.6|31977.6|31996.1|31972.1|32004.6|31980.6|31994.6|31970.6|0
1666827000000|2022-10-26 23:30:00|31996.6|31972.6|32015.6|31991.6|32032.1|32008.1|31990.1|31966.1|0
1666827300000|2022-10-26 23:35:00|32015.1|31991.1|32006.1|31982.1|32016.6|31992.6|32001.6|31977.6|0
1666827600000|2022-10-26 23:40:00|32005.6|31981.6|32005.6|31981.6|32011.1|31987.1|31999.6|31975.6|0
1666827900000|2022-10-26 23:45:00|32005.1|31981.1|31995.6|31971.6|32013.1|31989.1|31991.1|31967.1|0
1666828200000|2022-10-26 23:50:00|31994.1|31970.1|31992.1|31968.1|31995.1|31971.1|31982.6|31958.6|0
1666828500000|2022-10-26 23:55:00|31994.1|31970.1|32014.6|31990.6|32014.6|31990.6|31992.1|31968.1|0
1666828800000|2022-10-27 00:00:00|32010.1|31986.1|31985.6|31961.6|32015.1|31991.1|31971.1|31947.1|0
1666829100000|2022-10-27 00:05:00|31985.1|31961.1|31986.1|31962.1|31994.1|31970.1|31978.1|31954.1|0
1666829400000|2022-10-27 00:10:00|31986.6|31962.6|32002.1|31978.1|32008.6|31984.6|31981.1|31957.1|0
1666829700000|2022-10-27 00:15:00|32003.1|31979.1|32025.1|32001.1|32026.1|32002.1|31995.1|31971.1|0
1666830000000|2022-10-27 00:20:00|32025.6|32001.6|32031.1|32007.1|32045.6|32021.6|32023.1|31999.1|0
1666830300000|2022-10-27 00:25:00|32030.6|32006.6|32012.6|31988.6|32032.1|32008.1|32004.6|31980.6|0
1666830600000|2022-10-27 00:30:00|32012.1|31988.1|32000.6|31976.6|32012.1|31988.1|31993.1|31969.1|0
1666830900000|2022-10-27 00:35:00|32002.1|31978.1|31976.6|31952.6|32002.1|31978.1|31965.1|31941.1|0
1666831200000|2022-10-27 00:40:00|31977.1|31953.1|31986.6|31962.6|31989.1|31965.1|31967.1|31943.1|0
1666831500000|2022-10-27 00:45:00|31988.1|31964.1|31980.1|31956.1|31991.1|31967.1|31974.1|31950.1|0
1666831800000|2022-10-27 00:50:00|31980.6|31956.6|31977.1|31953.1|31984.1|31960.1|31970.6|31946.6|0
1666832100000|2022-10-27 00:55:00|31976.1|31952.1|31992.6|31968.6|31994.1|31970.1|31973.1|31949.1|0
1666832400000|2022-10-27 01:00:00|31991.1|31967.1|32025.6|32001.6|32041.1|32017.1|31990.1|31966.1|0
1666832700000|2022-10-27 01:05:00|32028.1|32004.1|32012.1|31988.1|32039.1|32015.1|32009.1|31985.1|0
1666833000000|2022-10-27 01:10:00|32012.6|31988.6|32017.1|31993.1|32017.6|31993.6|32007.6|31983.6|0
1666833300000|2022-10-27 01:15:00|32017.6|31993.6|32027.6|32003.6|32029.1|32005.1|31991.1|31967.1|0
1666833600000|2022-10-27 01:20:00|32027.1|32003.1|32002.1|31978.1|32029.1|32005.1|31998.1|31974.1|0
1666833900000|2022-10-27 01:25:00|32001.1|31977.1|32008.1|31984.1|32013.1|31989.1|31991.1|31967.1|0
1666834200000|2022-10-27 01:30:00|32010.1|31986.1|32007.1|31983.1|32018.6|31994.6|32000.1|31976.1|0
1666834500000|2022-10-27 01:35:00|32007.6|31983.6|32021.1|31997.1|32022.1|31998.1|32004.1|31980.1|0
1666834800000|2022-10-27 01:40:00|32023.6|31999.6|32019.1|31995.1|32031.1|32007.1|32013.6|31989.6|0
1666835100000|2022-10-27 01:45:00|32018.6|31994.6|32006.1|31982.1|32022.6|31998.6|32004.1|31980.1|0
1666835400000|2022-10-27 01:50:00|32005.6|31981.6|32017.1|31993.1|32019.1|31995.1|32003.1|31979.1|0
1666835700000|2022-10-27 01:55:00|32017.6|31993.6|32012.6|31988.6|32025.1|32001.1|32011.1|31987.1|0
1666836000000|2022-10-27 02:00:00|32010.6|31986.6|32005.1|31981.1|32012.6|31988.6|31995.6|31971.6|0
1666836300000|2022-10-27 02:05:00|32005.6|31981.6|32007.1|31983.1|32012.6|31988.6|32001.1|31977.1|0
1666836600000|2022-10-27 02:10:00|32006.1|31982.1|31999.1|31975.1|32006.1|31982.1|31989.1|31965.1|0
1666836900000|2022-10-27 02:15:00|31998.6|31974.6|31983.6|31959.6|32003.1|31979.1|31981.1|31957.1|0
1666837200000|2022-10-27 02:20:00|31984.1|31960.1|31971.6|31947.6|31984.1|31960.1|31960.1|31936.1|0
1666837500000|2022-10-27 02:25:00|31971.1|31947.1|31957.1|31933.1|31971.1|31947.1|31953.1|31929.1|0
1666837800000|2022-10-27 02:30:00|31959.1|31935.1|31970.6|31946.6|31971.6|31947.6|31954.1|31930.1|0
1666838100000|2022-10-27 02:35:00|31970.1|31946.1|31961.6|31937.6|31971.1|31947.1|31955.6|31931.6|0
1666838400000|2022-10-27 02:40:00|31961.1|31937.1|31960.1|31936.1|31968.1|31944.1|31953.1|31929.1|0
1666838700000|2022-10-27 02:45:00|31964.6|31940.6|31981.1|31957.1|31987.6|31963.6|31964.1|31940.1|0
1666839000000|2022-10-27 02:50:00|31981.6|31957.6|31972.1|31948.1|31984.6|31960.6|31969.1|31945.1|0
1666839300000|2022-10-27 02:55:00|31971.1|31947.1|31978.6|31954.6|31986.1|31962.1|31971.1|31947.1|0
1666839600000|2022-10-27 03:00:00|31979.1|31955.1|31992.1|31968.1|31992.1|31968.1|31979.1|31955.1|0
1666839900000|2022-10-27 03:05:00|31991.6|31967.6|32018.1|31994.1|32018.1|31994.1|31987.1|31963.1|0
1666840200000|2022-10-27 03:10:00|32019.1|31995.1|32007.6|31983.6|32019.1|31995.1|32003.1|31979.1|0
1666840500000|2022-10-27 03:15:00|32008.1|31984.1|32006.1|31982.1|32013.1|31989.1|32005.6|31981.6|0
1666840800000|2022-10-27 03:20:00|32005.6|31981.6|32001.1|31977.1|32006.1|31982.1|31997.1|31973.1|0
1666841100000|2022-10-27 03:25:00|32001.6|31977.6|31992.6|31968.6|32004.6|31980.6|31988.1|31964.1|0
1666841400000|2022-10-27 03:30:00|31993.6|31969.6|32008.1|31984.1|32013.1|31989.1|31991.1|31967.1|0
1666841700000|2022-10-27 03:35:00|32009.1|31985.1|32015.1|31991.1|32018.1|31994.1|32006.6|31982.6|0
1666842000000|2022-10-27 03:40:00|32014.6|31990.6|32016.1|31992.1|32018.6|31994.6|32011.1|31987.1|0
1666842300000|2022-10-27 03:45:00|32016.6|31992.6|32015.6|31991.6|32016.6|31992.6|32008.6|31984.6|0
1666842600000|2022-10-27 03:50:00|32017.1|31993.1|32024.6|32000.6|32031.1|32007.1|32013.6|31989.6|0
1666842900000|2022-10-27 03:55:00|32024.1|32000.1|32030.6|32006.6|32030.6|32006.6|32022.1|31998.1|0
1666843200000|2022-10-27 04:00:00|32029.1|32005.1|32017.1|31993.1|32032.1|32008.1|32015.1|31991.1|0
1666843500000|2022-10-27 04:05:00|32016.6|31992.6|32021.1|31997.1|32025.1|32001.1|32014.6|31990.6|0
1666843800000|2022-10-27 04:10:00|32021.6|31997.6|32022.6|31998.6|32028.6|32004.6|32019.6|31995.6|0
1666844100000|2022-10-27 04:15:00|32023.1|31999.1|32026.1|32002.1|32027.6|32003.6|32018.6|31994.6|0
1666844400000|2022-10-27 04:20:00|32026.6|32002.6|32029.1|32005.1|32033.1|32009.1|32023.6|31999.6|0
1666844700000|2022-10-27 04:25:00|32029.6|32005.6|32030.6|32006.6|32033.6|32009.6|32025.6|32001.6|0
1666845000000|2022-10-27 04:30:00|32031.1|32007.1|32024.6|32000.6|32032.1|32008.1|32023.6|31999.6|0
1666845300000|2022-10-27 04:35:00|32024.1|32000.1|32020.6|31996.6|32027.1|32003.1|32013.6|31989.6|0
1666845600000|2022-10-27 04:40:00|32020.1|31996.1|32019.1|31995.1|32028.1|32004.1|32019.1|31995.1|0
1666845900000|2022-10-27 04:45:00|32018.6|31994.6|32031.1|32007.1|32036.1|32012.1|32015.1|31991.1|0
1666846200000|2022-10-27 04:50:00|32031.6|32007.6|32041.1|32017.1|32043.1|32019.1|32028.1|32004.1|0
1666846500000|2022-10-27 04:55:00|32041.6|32017.6|32037.6|32013.6|32045.1|32021.1|32034.1|32010.1|0
1666846800000|2022-10-27 05:00:00|32038.6|32014.6|32033.1|32009.1|32041.1|32017.1|32030.1|32006.1|0
1666847100000|2022-10-27 05:05:00|32032.6|32008.6|32029.6|32005.6|32034.1|32010.1|32018.6|31994.6|0
1666847400000|2022-10-27 05:10:00|32027.6|32003.6|32029.6|32005.6|32033.6|32009.6|32015.6|31991.6|0
1666847700000|2022-10-27 05:15:00|32029.1|32005.1|32015.6|31991.6|32029.6|32005.6|32013.1|31989.1|0
1666848000000|2022-10-27 05:20:00|32015.1|31991.1|32023.1|31999.1|32023.6|31999.6|32008.1|31984.1|0
1666848300000|2022-10-27 05:25:00|32022.1|31998.1|32007.1|31983.1|32024.1|32000.1|32001.1|31977.1|0
1666848600000|2022-10-27 05:30:00|32005.1|31981.1|32019.6|31995.6|32020.1|31996.1|32001.6|31977.6|0
1666848900000|2022-10-27 05:35:00|32022.1|31998.1|32038.1|32014.1|32048.1|32024.1|32018.1|31994.1|0
1666849200000|2022-10-27 05:40:00|32037.6|32013.6|32056.6|32032.6|32064.1|32040.1|32035.1|32011.1|0
1666849500000|2022-10-27 05:45:00|32058.1|32034.1|32048.1|32024.1|32064.6|32040.6|32048.1|32024.1|0
1666849800000|2022-10-27 05:50:00|32049.1|32025.1|32051.1|32027.1|32057.1|32033.1|32043.6|32019.6|0
1666850100000|2022-10-27 05:55:00|32053.1|32029.1|32051.6|32027.6|32059.1|32035.1|32044.1|32020.1|0
1666850400000|2022-10-27 06:00:00|32048.6|32024.6|32030.1|32006.1|32064.1|32040.1|32026.1|32002.1|0
1666850700000|2022-10-27 06:05:00|32030.6|32006.6|32026.1|32002.1|32033.6|32009.6|32020.1|31996.1|0
1666851000000|2022-10-27 06:10:00|32025.1|32001.1|32017.1|31993.1|32028.1|32004.1|32009.1|31985.1|0
1666851300000|2022-10-27 06:15:00|32015.6|31991.6|32023.6|31999.6|32024.1|32000.1|32006.6|31982.6|0
1666851600000|2022-10-27 06:20:00|32022.6|31998.6|31996.6|31972.6|32024.1|32000.1|31983.1|31959.1|0
1666851900000|2022-10-27 06:25:00|31997.1|31973.1|32019.6|31995.6|32028.1|32004.1|31995.1|31971.1|0
1666852200000|2022-10-27 06:30:00|32020.1|31996.1|31987.1|31963.1|32022.1|31998.1|31984.1|31960.1|0
1666852500000|2022-10-27 06:35:00|31986.1|31962.1|31981.1|31957.1|31998.1|31974.1|31978.6|31954.6|0
1666852800000|2022-10-27 06:40:00|31979.6|31955.6|31966.6|31942.6|31992.1|31968.1|31963.6|31939.6|0
1666853100000|2022-10-27 06:45:00|31968.1|31944.1|31978.1|31954.1|31988.1|31964.1|31968.1|31944.1|0
1666853400000|2022-10-27 06:50:00|31979.1|31955.1|31977.1|31953.1|31990.6|31966.6|31972.1|31948.1|0
1666853700000|2022-10-27 06:55:00|31980.1|31956.1|31963.1|31939.1|31987.6|31963.6|31955.1|31931.1|0
1666854000000|2022-10-27 07:00:00|31961.1|31937.1|31951.1|31927.1|31970.1|31946.1|31930.6|31906.6|0
1666854300000|2022-10-27 07:05:00|31950.1|31926.1|31973.1|31949.1|31975.1|31951.1|31941.1|31917.1|0
1666854600000|2022-10-27 07:10:00|31974.1|31950.1|31969.1|31945.1|31994.6|31970.6|31967.1|31943.1|0
1666854900000|2022-10-27 07:15:00|31970.6|31946.6|31966.6|31942.6|31986.1|31962.1|31955.6|31931.6|0
1666855200000|2022-10-27 07:20:00|31968.1|31944.1|31971.1|31947.1|32000.1|31976.1|31968.1|31944.1|0
1666855500000|2022-10-27 07:25:00|31970.6|31946.6|31938.1|31914.1|31998.1|31974.1|31932.6|31908.6|0
1666855800000|2022-10-27 07:30:00|31936.6|31912.6|31941.6|31917.6|31956.6|31932.6|31932.1|31908.1|0
1666856100000|2022-10-27 07:35:00|31944.1|31920.1|31939.1|31915.1|31956.1|31932.1|31928.1|31904.1|0
1666856400000|2022-10-27 07:40:00|31937.1|31913.1|31948.1|31924.1|31951.1|31927.1|31935.1|31911.1|0
1666856700000|2022-10-27 07:45:00|31947.6|31923.6|31941.6|31917.6|31953.1|31929.1|31930.1|31906.1|0
1666857000000|2022-10-27 07:50:00|31938.6|31914.6|31951.1|31927.1|31955.1|31931.1|31937.1|31913.1|0
1666857300000|2022-10-27 07:55:00|31952.6|31928.6|31955.1|31931.1|31961.1|31937.1|31942.1|31918.1|0
1666857600000|2022-10-27 08:00:00|31953.6|31929.6|31982.1|31958.1|31989.1|31965.1|31945.1|31921.1|0
1666857900000|2022-10-27 08:05:00|31981.6|31957.6|31959.6|31935.6|31983.1|31959.1|31949.1|31925.1|0
1666858200000|2022-10-27 08:10:00|31959.1|31935.1|31995.1|31971.1|31999.1|31975.1|31952.6|31928.6|0
1666858500000|2022-10-27 08:15:00|31995.6|31971.6|32023.1|31999.1|32037.6|32013.6|31995.6|31971.6|0
1666858800000|2022-10-27 08:20:00|32022.1|31998.1|31996.1|31972.1|32022.1|31998.1|31991.1|31967.1|0
1666859100000|2022-10-27 08:25:00|31996.6|31972.6|32006.6|31982.6|32024.6|32000.6|31995.1|31971.1|0
1666859400000|2022-10-27 08:30:00|32007.6|31983.6|32017.6|31993.6|32022.1|31998.1|32003.6|31979.6|0
1666859700000|2022-10-27 08:35:00|32017.1|31993.1|32004.6|31980.6|32017.6|31993.6|32001.6|31977.6|0
1666860000000|2022-10-27 08:40:00|32005.1|31981.1|32002.1|31978.1|32008.1|31984.1|31983.1|31959.1|0
1666860300000|2022-10-27 08:45:00|32001.6|31977.6|32016.6|31992.6|32020.6|31996.6|31990.1|31966.1|0
1666860600000|2022-10-27 08:50:00|32016.1|31992.1|32009.1|31985.1|32032.6|32008.6|32009.1|31985.1|0
1666860900000|2022-10-27 08:55:00|32009.6|31985.6|31996.1|31972.1|32012.6|31988.6|31994.6|31970.6|0
1666861200000|2022-10-27 09:00:00|31996.6|31972.6|31993.1|31969.1|32002.6|31978.6|31987.6|31963.6|0
1666861500000|2022-10-27 09:05:00|31991.6|31967.6|31978.1|31954.1|31991.6|31967.6|31959.1|31935.1|0
1666861800000|2022-10-27 09:10:00|31977.6|31953.6|31962.1|31938.1|31986.6|31962.6|31961.1|31937.1|0
1666862100000|2022-10-27 09:15:00|31962.6|31938.6|31991.6|31967.6|31998.6|31974.6|31962.6|31938.6|0
1666862400000|2022-10-27 09:20:00|31992.1|31968.1|31991.1|31967.1|32007.6|31983.6|31991.1|31967.1|0
1666862700000|2022-10-27 09:25:00|31991.6|31967.6|31982.6|31958.6|31996.1|31972.1|31971.1|31947.1|0
1666863000000|2022-10-27 09:30:00|31984.6|31960.6|31963.6|31939.6|31992.6|31968.6|31957.1|31933.1|0
1666863300000|2022-10-27 09:35:00|31964.1|31940.1|31957.1|31933.1|31977.1|31953.1|31953.1|31929.1|0
1666863600000|2022-10-27 09:40:00|31960.1|31936.1|31959.1|31935.1|31972.6|31948.6|31956.1|31932.1|0
1666863900000|2022-10-27 09:45:00|31959.6|31935.6|31956.6|31932.6|31963.6|31939.6|31949.1|31925.1|0
1666864200000|2022-10-27 09:50:00|31957.1|31933.1|31960.1|31936.1|31984.6|31960.6|31956.6|31932.6|0
1666864500000|2022-10-27 09:55:00|31961.1|31937.1|31941.6|31917.6|31964.1|31940.1|31938.1|31914.1|0
1666864800000|2022-10-27 10:00:00|31945.6|31921.6|31951.1|31927.1|31952.6|31928.6|31937.6|31913.6|0
1666865100000|2022-10-27 10:05:00|31949.6|31925.6|31949.6|31925.6|31962.1|31938.1|31944.1|31920.1|0
1666865400000|2022-10-27 10:10:00|31950.1|31926.1|31961.1|31937.1|31963.6|31939.6|31946.1|31922.1|0
1666865700000|2022-10-27 10:15:00|31961.6|31937.6|31951.6|31927.6|31961.6|31937.6|31949.1|31925.1|0
1666866000000|2022-10-27 10:20:00|31953.6|31929.6|31947.6|31923.6|31956.1|31932.1|31932.1|31908.1|0
1666866300000|2022-10-27 10:25:00|31947.1|31923.1|31934.1|31910.1|31949.1|31925.1|31925.1|31901.1|0
1666866600000|2022-10-27 10:30:00|31933.1|31909.1|31988.6|31964.6|31990.6|31966.6|31930.6|31906.6|0
1666866900000|2022-10-27 10:35:00|31989.1|31965.1|31995.6|31971.6|31997.1|31973.1|31961.1|31937.1|0
1666867200000|2022-10-27 10:40:00|31999.6|31975.6|31989.1|31965.1|32001.1|31977.1|31978.1|31954.1|0
1666867500000|2022-10-27 10:45:00|31990.6|31966.6|32002.6|31978.6|32010.6|31986.6|31978.6|31954.6|0
1666867800000|2022-10-27 10:50:00|32002.1|31978.1|31995.1|31971.1|32006.6|31982.6|31987.6|31963.6|0
1666868100000|2022-10-27 10:55:00|31995.6|31971.6|31994.6|31970.6|31996.1|31972.1|31983.6|31959.6|0
1666868400000|2022-10-27 11:00:00|31994.1|31970.1|32038.6|32014.6|32041.1|32017.1|31986.1|31962.1|0
1666868700000|2022-10-27 11:05:00|32039.1|32015.1|32057.1|32033.1|32057.1|32033.1|32026.1|32002.1|0
1666869000000|2022-10-27 11:10:00|32056.1|32032.1|32061.6|32037.6|32073.6|32049.6|32048.1|32024.1|0
1666869300000|2022-10-27 11:15:00|32061.1|32037.1|32080.1|32056.1|32083.1|32059.1|32051.1|32027.1|0
1666869600000|2022-10-27 11:20:00|32079.6|32055.6|32080.1|32056.1|32086.6|32062.6|32066.1|32042.1|0
1666869900000|2022-10-27 11:25:00|32081.1|32057.1|32083.1|32059.1|32090.1|32066.1|32071.1|32047.1|0
1666870200000|2022-10-27 11:30:00|32082.1|32058.1|32089.1|32065.1|32089.1|32065.1|32070.1|32046.1|0
1666870500000|2022-10-27 11:35:00|32088.6|32064.6|32074.1|32050.1|32088.6|32064.6|32066.1|32042.1|0
1666870800000|2022-10-27 11:40:00|32074.6|32050.6|32062.6|32038.6|32082.1|32058.1|32060.1|32036.1|0
1666871100000|2022-10-27 11:45:00|32066.1|32042.1|32043.1|32019.1|32066.1|32042.1|32042.1|32018.1|0
1666871400000|2022-10-27 11:50:00|32044.1|32020.1|32038.1|32014.1|32053.6|32029.6|32034.1|32010.1|0
1666871700000|2022-10-27 11:55:00|32038.6|32014.6|32044.1|32020.1|32045.6|32021.6|32027.1|32003.1|0
1666872000000|2022-10-27 12:00:00|32045.1|32021.1|32058.6|32034.6|32062.1|32038.1|32031.6|32007.6|0
1666872300000|2022-10-27 12:05:00|32062.1|32038.1|32059.6|32035.6|32076.1|32052.1|32053.1|32029.1|0
1666872600000|2022-10-27 12:10:00|32059.1|32035.1|32069.1|32045.1|32071.1|32047.1|32055.1|32031.1|0
1666872900000|2022-10-27 12:15:00|32069.6|32045.6|32074.6|32050.6|32100.1|32076.1|32039.6|32015.6|0
1666873200000|2022-10-27 12:20:00|32074.1|32050.1|32121.6|32097.6|32132.1|32108.1|32049.1|32025.1|0
1666873500000|2022-10-27 12:25:00|32116.6|32092.6|32102.1|32078.1|32128.1|32104.1|32092.6|32068.6|0
1666873800000|2022-10-27 12:30:00|32130.6|32106.6|32160.6|32136.6|32214.1|32190.1|32092.1|32068.1|0
1666874100000|2022-10-27 12:35:00|32163.6|32139.6|32112.1|32088.1|32180.6|32156.6|32096.1|32072.1|0
1666874400000|2022-10-27 12:40:00|32113.6|32089.6|32125.6|32101.6|32130.1|32106.1|32096.1|32072.1|0
1666874700000|2022-10-27 12:45:00|32125.1|32101.1|32112.6|32088.6|32178.1|32154.1|32084.6|32060.6|0
1666875000000|2022-10-27 12:50:00|32116.6|32092.6|32137.6|32113.6|32153.1|32129.1|32104.1|32080.1|0
1666875300000|2022-10-27 12:55:00|32140.1|32116.1|32180.1|32156.1|32198.1|32174.1|32136.1|32112.1|0
1666875600000|2022-10-27 13:00:00|32182.1|32158.1|32189.1|32165.1|32190.1|32166.1|32146.1|32122.1|0
1666875900000|2022-10-27 13:05:00|32191.1|32167.1|32225.6|32201.6|32229.1|32205.1|32181.1|32157.1|0
1666876200000|2022-10-27 13:10:00|32223.1|32199.1|32224.1|32200.1|32238.1|32214.1|32203.1|32179.1|0
1666876500000|2022-10-27 13:15:00|32227.1|32203.1|32217.1|32193.1|32279.6|32255.6|32210.6|32186.6|0
1666876800000|2022-10-27 13:20:00|32215.1|32191.1|32164.1|32140.1|32228.1|32204.1|32154.1|32130.1|0
1666877100000|2022-10-27 13:25:00|32167.6|32143.6|32157.6|32133.6|32184.6|32160.6|32150.1|32126.1|0
1666877400000|2022-10-27 13:30:00|32161.1|32137.1|32236.6|32212.6|32265.6|32241.6|32161.1|32137.1|0
1666877700000|2022-10-27 13:35:00|32237.1|32213.1|32295.6|32271.6|32318.6|32294.6|32237.1|32213.1|0
1666878000000|2022-10-27 13:40:00|32302.6|32278.6|32268.6|32244.6|32309.1|32285.1|32246.6|32222.6|0
1666878300000|2022-10-27 13:45:00|32270.1|32246.1|32145.1|32121.1|32270.1|32246.1|32132.1|32108.1|0
1666878600000|2022-10-27 13:50:00|32134.6|32110.6|32103.6|32079.6|32159.1|32135.1|32080.1|32056.1|0
1666878900000|2022-10-27 13:55:00|32105.1|32081.1|32143.1|32119.1|32151.1|32127.1|32099.1|32075.1|0
1666879200000|2022-10-27 14:00:00|32135.6|32111.6|32192.6|32168.6|32196.6|32172.6|32122.1|32098.1|0
1666879500000|2022-10-27 14:05:00|32190.1|32166.1|32231.1|32207.1|32256.6|32232.6|32186.6|32162.6|0
1666879800000|2022-10-27 14:10:00|32232.1|32208.1|32330.1|32306.1|32345.1|32321.1|32195.1|32171.1|0
1666880100000|2022-10-27 14:15:00|32329.1|32305.1|32348.1|32324.1|32350.1|32326.1|32314.1|32290.1|0
1666880400000|2022-10-27 14:20:00|32349.1|32325.1|32333.6|32309.6|32359.1|32335.1|32317.1|32293.1|0
1666880700000|2022-10-27 14:25:00|32329.6|32305.6|32357.6|32333.6|32363.1|32339.1|32326.1|32302.1|0
1666881000000|2022-10-27 14:30:00|32358.1|32334.1|32364.1|32340.1|32394.6|32370.6|32338.1|32314.1|0
1666881300000|2022-10-27 14:35:00|32358.6|32334.6|32326.6|32302.6|32362.1|32338.1|32304.1|32280.1|0
1666881600000|2022-10-27 14:40:00|32325.1|32301.1|32277.1|32253.1|32328.6|32304.6|32273.6|32249.6|0
1666881900000|2022-10-27 14:45:00|32271.6|32247.6|32281.6|32257.6|32310.1|32286.1|32262.1|32238.1|0
1666882200000|2022-10-27 14:50:00|32282.1|32258.1|32324.1|32300.1|32336.1|32312.1|32278.1|32254.1|0
1666882500000|2022-10-27 14:55:00|32322.1|32298.1|32250.6|32226.6|32330.1|32306.1|32250.6|32226.6|0
1666882800000|2022-10-27 15:00:00|32247.6|32223.6|32256.1|32232.1|32291.6|32267.6|32236.1|32212.1|0
1666883100000|2022-10-27 15:05:00|32249.6|32225.6|32245.6|32221.6|32265.1|32241.1|32209.6|32185.6|0
1666883400000|2022-10-27 15:10:00|32246.6|32222.6|32252.6|32228.6|32279.1|32255.1|32232.1|32208.1|0
1666883700000|2022-10-27 15:15:00|32251.6|32227.6|32199.6|32175.6|32260.1|32236.1|32184.6|32160.6|0
1666884000000|2022-10-27 15:20:00|32200.1|32176.1|32245.6|32221.6|32247.6|32223.6|32184.6|32160.6|0
1666884300000|2022-10-27 15:25:00|32245.1|32221.1|32221.1|32197.1|32251.6|32227.6|32190.1|32166.1|0
1666884600000|2022-10-27 15:30:00|32219.1|32195.1|32202.1|32178.1|32237.6|32213.6|32162.1|32138.1|0
1666884900000|2022-10-27 15:35:00|32199.1|32175.1|32156.1|32132.1|32243.6|32219.6|32149.6|32125.6|0
1666885200000|2022-10-27 15:40:00|32155.6|32131.6|32130|32106|32167.1|32143.1|32111.5|32087.5|0
1666885500000|2022-10-27 15:45:00|32130.5|32106.5|32164.5|32140.5|32170|32146|32110.5|32086.5|0
1666885800000|2022-10-27 15:50:00|32163|32139|32179|32155|32185.5|32161.5|32145|32121|0
1666886100000|2022-10-27 15:55:00|32180.5|32156.5|32172.5|32148.5|32188.5|32164.5|32147|32123|0
1666886400000|2022-10-27 16:00:00|32173|32149|32220|32196|32232|32208|32155|32131|0
1666886700000|2022-10-27 16:05:00|32216.5|32192.5|32227|32203|32263|32239|32209.5|32185.5|0
1666887000000|2022-10-27 16:10:00|32227.5|32203.5|32232|32208|32240|32216|32208|32184|0
1666887300000|2022-10-27 16:15:00|32231.5|32207.5|32190|32166|32244|32220|32187|32163|0
1666887600000|2022-10-27 16:20:00|32189|32165|32179.5|32155.5|32198|32174|32154.5|32130.5|0
1666887900000|2022-10-27 16:25:00|32182.5|32158.5|32095.5|32071.5|32185.5|32161.5|32095.5|32071.5|0
1666888200000|2022-10-27 16:30:00|32089.5|32065.5|32144.5|32120.5|32152.5|32128.5|32089.5|32065.5|0
1666888500000|2022-10-27 16:35:00|32144|32120|32140.5|32116.5|32162|32138|32128.5|32104.5|0
1666888800000|2022-10-27 16:40:00|32139.7|32115.7|32138.2|32114.2|32154.2|32130.2|32122.2|32098.2|0
1666889100000|2022-10-27 16:45:00|32131.7|32107.7|32168.7|32144.7|32181.2|32157.2|32130.7|32106.7|0
1666889400000|2022-10-27 16:50:00|32168.2|32144.2|32187.7|32163.7|32190.7|32166.7|32163.2|32139.2|0
1666889700000|2022-10-27 16:55:00|32188.2|32164.2|32197.2|32173.2|32206.2|32182.2|32169.2|32145.2|0
1666890000000|2022-10-27 17:00:00|32200.7|32176.7|32194.2|32170.2|32205.2|32181.2|32165.2|32141.2|0
1666890300000|2022-10-27 17:05:00|32197.2|32173.2|32277.2|32253.2|32278.7|32254.7|32192.7|32168.7|0
1666890600000|2022-10-27 17:10:00|32278.7|32254.7|32260.2|32236.2|32285.2|32261.2|32252.2|32228.2|0
1666890900000|2022-10-27 17:15:00|32257.7|32233.7|32265.2|32241.2|32277.2|32253.2|32224.2|32200.2|0
1666891200000|2022-10-27 17:20:00|32267.2|32243.2|32267.7|32243.7|32290.2|32266.2|32259.2|32235.2|0
1666891500000|2022-10-27 17:25:00|32266.7|32242.7|32218.7|32194.7|32268.2|32244.2|32216.7|32192.7|0
1666891800000|2022-10-27 17:30:00|32218.2|32194.2|32196.7|32172.7|32231.7|32207.7|32196.7|32172.7|0
1666892100000|2022-10-27 17:35:00|32199.2|32175.2|32187.2|32163.2|32223.7|32199.7|32187.2|32163.2|0
1666892400000|2022-10-27 17:40:00|32188.2|32164.2|32201.2|32177.2|32216.7|32192.7|32183.7|32159.7|0
1666892700000|2022-10-27 17:45:00|32200.7|32176.7|32182.7|32158.7|32209.7|32185.7|32168.7|32144.7|0
1666893000000|2022-10-27 17:50:00|32180.7|32156.7|32149.7|32125.7|32181.2|32157.2|32144.7|32120.7|0
1666893300000|2022-10-27 17:55:00|32150.2|32126.2|32122.7|32098.7|32166.2|32142.2|32121.7|32097.7|0
1666893600000|2022-10-27 18:00:00|32124.2|32100.2|32141.7|32117.7|32144.2|32120.2|32118.7|32094.7|0
1666893900000|2022-10-27 18:05:00|32141.2|32117.2|32104.2|32080.2|32141.2|32117.2|32100.2|32076.2|0
1666894200000|2022-10-27 18:10:00|32102.2|32078.2|32115.7|32091.7|32117.7|32093.7|32082.7|32058.7|0
1666894500000|2022-10-27 18:15:00|32116.7|32092.7|32138.2|32114.2|32141.7|32117.7|32107.7|32083.7|0
1666894800000|2022-10-27 18:20:00|32137.7|32113.7|32155.2|32131.2|32156.7|32132.7|32122.7|32098.7|0
1666895100000|2022-10-27 18:25:00|32153.7|32129.7|32141.7|32117.7|32161.2|32137.2|32140.2|32116.2|0
1666895400000|2022-10-27 18:30:00|32142.2|32118.2|32152.7|32128.7|32157.7|32133.7|32114.7|32090.7|0
1666895700000|2022-10-27 18:35:00|32149.7|32125.7|32131.2|32107.2|32149.7|32125.7|32125.7|32101.7|0
1666896000000|2022-10-27 18:40:00|32129.2|32105.2|32128.2|32104.2|32154.7|32130.7|32116.7|32092.7|0
1666896300000|2022-10-27 18:45:00|32126.7|32102.7|32131.2|32107.2|32153.7|32129.7|32120.7|32096.7|0
1666896600000|2022-10-27 18:50:00|32132.2|32108.2|32140.7|32116.7|32147.2|32123.2|32125.2|32101.2|0
1666896900000|2022-10-27 18:55:00|32142.2|32118.2|32109.2|32085.2|32142.7|32118.7|32087.7|32063.7|0
1666897200000|2022-10-27 19:00:00|32105.2|32081.2|32149.7|32125.7|32161.7|32137.7|32105.2|32081.2|0
1666897500000|2022-10-27 19:05:00|32149.2|32125.2|32073.7|32049.7|32155.7|32131.7|32070.2|32046.2|0
1666897800000|2022-10-27 19:10:00|32074.2|32050.2|32117.2|32093.2|32124.7|32100.7|32068.7|32044.7|0
1666898100000|2022-10-27 19:15:00|32117.7|32093.7|32130.2|32106.2|32143.2|32119.2|32116.2|32092.2|0
1666898400000|2022-10-27 19:20:00|32131.4|32107.4|32142.4|32118.4|32150.9|32126.9|32122.9|32098.9|0
1666898700000|2022-10-27 19:25:00|32141.9|32117.9|32149.4|32125.4|32154.9|32130.9|32122.9|32098.9|0
1666899000000|2022-10-27 19:30:00|32146.9|32122.9|32173.9|32149.9|32188.4|32164.4|32122.4|32098.4|0
1666899300000|2022-10-27 19:35:00|32171.9|32147.9|32124.4|32100.4|32171.9|32147.9|32124.4|32100.4|0
1666899600000|2022-10-27 19:40:00|32124.9|32100.9|32123.9|32099.9|32146.9|32122.9|32112.9|32088.9|0
1666899900000|2022-10-27 19:45:00|32122.4|32098.4|32103.4|32079.4|32128.9|32104.9|32082.9|32058.9|0
1666900200000|2022-10-27 19:50:00|32118.9|32094.9|32016.9|31992.9|32118.9|32094.9|32013.4|31989.4|0
1666900500000|2022-10-27 19:55:00|32020.9|31996.9|32065.4|32041.4|32065.4|32041.4|32004.9|31980.9|0
1666900800000|2022-10-27 20:00:00|32061.4|32037.4|32019.4|31995.4|32082.4|32058.4|31979.9|31955.9|0
1666901100000|2022-10-27 20:05:00|32016.9|31992.9|31934.4|31910.4|32048.9|32024.9|31920.9|31896.9|0
1666901400000|2022-10-27 20:10:00|31933.4|31909.4|31971.4|31947.4|31985.4|31961.4|31912.9|31888.9|0
1666901700000|2022-10-27 20:15:00|31970.4|31946.4|31923.9|31899.9|31970.4|31946.4|31907.4|31883.4|0
1666902000000|2022-10-27 20:20:00|31924.9|31900.9|31876.9|31852.9|31928.4|31904.4|31861.4|31837.4|0
1666902300000|2022-10-27 20:25:00|31877.9|31853.9|31919.4|31895.4|31927.9|31903.9|31872.9|31848.9|0
1666902600000|2022-10-27 20:30:00|31917.9|31893.9|32036.9|32012.9|32041.9|32017.9|31863.4|31839.4|0
1666902900000|2022-10-27 20:35:00|32035.4|32011.4|31992.4|31968.4|32064.4|32040.4|31950.4|31926.4|0
1666903200000|2022-10-27 20:40:00|31991.9|31967.9|32003.4|31979.4|32025.9|32001.9|31978.9|31954.9|0
1666903500000|2022-10-27 20:45:00|32004.4|31980.4|32049.4|32025.4|32055.4|32031.4|32002.4|31978.4|0
1666903800000|2022-10-27 20:50:00|32049.9|32025.9|32030.9|32006.9|32066.4|32042.4|32021.4|31997.4|0
1666904100000|2022-10-27 20:55:00|32029.4|32005.4|32019|31995|32047.9|32023.9|32010.4|31986.4|0
1666904400000|2022-10-27 21:00:00|32015.1|31991.1|31990.5|31966.5|32015.7|31991.7|31974.6|31950.6|0
1666904700000|2022-10-27 21:05:00|31990.8|31966.8|31983.7|31959.7|31994.6|31970.6|31976.5|31952.5|0
1666905000000|2022-10-27 21:10:00|31989.8|31965.8|32005.2|31981.2|32012.4|31988.4|31985.2|31961.2|0
1666905300000|2022-10-27 21:15:00|32005.5|31981.5|32017.7|31993.7|32020.1|31996.1|32005.5|31981.5|0
1666905600000|2022-10-27 21:20:00|32013.1|31989.1|32072.9|32048.9|32074.4|32050.4|32013.1|31989.1|0
1666905900000|2022-10-27 21:25:00|32072.8|32048.8|31965.7|31941.7|32141.7|32117.7|31956.4|31932.4|0
1666906200000|2022-10-27 21:30:00|31988.8|31964.8|32042|32018|32042.3|32018.3|31957.8|31933.8|0
1666906500000|2022-10-27 21:35:00|32041.4|32017.4|32030|32006|32068.4|32044.4|32004.4|31980.4|0
1666906800000|2022-10-27 21:40:00|32031.3|32007.3|32026.3|32002.3|32032.6|32008.6|32013.3|31989.3|0
1666907100000|2022-10-27 21:45:00|32026.7|32002.7|32070.9|32046.9|32071.5|32047.5|32026.7|32002.7|0
1666907400000|2022-10-27 21:50:00|32069.3|32045.3|32080.7|32056.7|32080.7|32056.7|32055.4|32031.4|0
1666907700000|2022-10-27 21:55:00|32081|32057|32046.5|32022.5|32086.5|32062.5|32034.8|32010.8|0
1666908000000|2022-10-27 22:00:00|32029.4|32005.4|32008.4|31984.4|32038.9|32014.9|31993.9|31969.9|0
1666908300000|2022-10-27 22:05:00|32008.9|31984.9|32047.4|32023.4|32047.4|32023.4|31993.9|31969.9|0
1666908600000|2022-10-27 22:10:00|32048.4|32024.4|32019.9|31995.9|32065.9|32041.9|32018.9|31994.9|0
1666908900000|2022-10-27 22:15:00|32020.9|31996.9|32003.4|31979.4|32035.9|32011.9|32000.9|31976.9|0
1666909200000|2022-10-27 22:20:00|32005.4|31981.4|32020.9|31996.9|32028.4|32004.4|32005.4|31981.4|0
1666909500000|2022-10-27 22:25:00|32021.9|31997.9|32021.4|31997.4|32024.9|32000.9|32010.9|31986.9|0
1666909800000|2022-10-27 22:30:00|32020.9|31996.9|32025.4|32001.4|32026.4|32002.4|32009.4|31985.4|0
1666910100000|2022-10-27 22:35:00|32022.9|31998.9|32017.9|31993.9|32023.9|31999.9|32008.4|31984.4|0
1666910400000|2022-10-27 22:40:00|32017.4|31993.4|32046.4|32022.4|32054.9|32030.9|32016.9|31992.9|0
1666910700000|2022-10-27 22:45:00|32045.9|32021.9|32040.4|32016.4|32045.9|32021.9|32014.9|31990.9|0
1666911000000|2022-10-27 22:50:00|32039.4|32015.4|32035.4|32011.4|32041.4|32017.4|32027.9|32003.9|0
1666911300000|2022-10-27 22:55:00|32034.4|32010.4|32023.4|31999.4|32040.4|32016.4|32016.4|31992.4|0
1666911600000|2022-10-27 23:00:00|32021.9|31997.9|32017.9|31993.9|32024.4|32000.4|32007.4|31983.4|0
1666911900000|2022-10-27 23:05:00|32017.4|31993.4|32026.9|32002.9|32034.4|32010.4|32017.4|31993.4|0
1666912200000|2022-10-27 23:10:00|32027.9|32003.9|32041.4|32017.4|32044.4|32020.4|32022.4|31998.4|0
1666912500000|2022-10-27 23:15:00|32042.4|32018.4|32033.9|32009.9|32048.4|32024.4|32033.4|32009.4|0
1666912800000|2022-10-27 23:20:00|32033.4|32009.4|32017.9|31993.9|32033.4|32009.4|32014.4|31990.4|0
1666913100000|2022-10-27 23:25:00|32018.4|31994.4|32028.4|32004.4|32034.4|32010.4|32018.4|31994.4|0
1666913400000|2022-10-27 23:30:00|32027.9|32003.9|32023.9|31999.9|32031.4|32007.4|32000.4|31976.4|0
1666913700000|2022-10-27 23:35:00|32023.4|31999.4|32008.4|31984.4|32024.9|32000.9|32003.4|31979.4|0
1666914000000|2022-10-27 23:40:00|32008.9|31984.9|32023.4|31999.4|32026.4|32002.4|32008.9|31984.9|0
1666914300000|2022-10-27 23:45:00|32023.9|31999.9|32000.9|31976.9|32025.4|32001.4|32000.9|31976.9|0
1666914600000|2022-10-27 23:50:00|32000.4|31976.4|32005.9|31981.9|32009.9|31985.9|32000.4|31976.4|0
1666914900000|2022-10-27 23:55:00|32004.9|31980.9|32001.9|31977.9|32008.4|31984.4|31991.4|31967.4|0
1666915200000|2022-10-28 00:00:00|32004.9|31980.9|32003.9|31979.9|32009.9|31985.9|31991.4|31967.4|0
1666915500000|2022-10-28 00:05:00|32003.4|31979.4|31993.9|31969.9|32009.9|31985.9|31986.9|31962.9|0
1666915800000|2022-10-28 00:10:00|31992.4|31968.4|31986.9|31962.9|31998.9|31974.9|31974.4|31950.4|0
1666916100000|2022-10-28 00:15:00|31986.4|31962.4|31981.4|31957.4|32000.4|31976.4|31981.4|31957.4|0
1666916400000|2022-10-28 00:20:00|31981.9|31957.9|31992.4|31968.4|31994.4|31970.4|31979.4|31955.4|0
1666916700000|2022-10-28 00:25:00|31991.9|31967.9|31995.4|31971.4|32000.4|31976.4|31985.9|31961.9|0
1666917000000|2022-10-28 00:30:00|31994.9|31970.9|32019.4|31995.4|32019.4|31995.4|31988.4|31964.4|0
1666917300000|2022-10-28 00:35:00|32018.4|31994.4|32025.4|32001.4|32035.4|32011.4|32012.9|31988.9|0
1666917600000|2022-10-28 00:40:00|32022.9|31998.9|32008.4|31984.4|32024.4|32000.4|32005.4|31981.4|0
1666917900000|2022-10-28 00:45:00|32009.4|31985.4|32021.4|31997.4|32023.4|31999.4|31996.9|31972.9|0
1666918200000|2022-10-28 00:50:00|32020.9|31996.9|32017.9|31993.9|32024.9|32000.9|32010.4|31986.4|0
1666918500000|2022-10-28 00:55:00|32020.4|31996.4|32030.4|32006.4|32033.9|32009.9|32017.4|31993.4|0
1666918800000|2022-10-28 01:00:00|32031.4|32007.4|32049.4|32025.4|32049.4|32025.4|32031.4|32007.4|0
1666919100000|2022-10-28 01:05:00|32049.9|32025.9|32052.9|32028.9|32054.4|32030.4|32044.9|32020.9|0
1666919400000|2022-10-28 01:10:00|32054.4|32030.4|32095.4|32071.4|32095.4|32071.4|32054.4|32030.4|0
1666919700000|2022-10-28 01:15:00|32094.4|32070.4|32098.4|32074.4|32113.9|32089.9|32079.4|32055.4|0
1666920000000|2022-10-28 01:20:00|32097.9|32073.9|32097.4|32073.4|32103.4|32079.4|32088.9|32064.9|0
1666920300000|2022-10-28 01:25:00|32097.9|32073.9|32101.9|32077.9|32103.4|32079.4|32087.9|32063.9|0
1666920600000|2022-10-28 01:30:00|32101.4|32077.4|32084.9|32060.9|32105.4|32081.4|32080.9|32056.9|0
1666920900000|2022-10-28 01:35:00|32083.4|32059.4|32097.9|32073.9|32100.9|32076.9|32075.4|32051.4|0
1666921200000|2022-10-28 01:40:00|32096.9|32072.9|32105.9|32081.9|32119.4|32095.4|32096.9|32072.9|0
1666921500000|2022-10-28 01:45:00|32105.4|32081.4|32097.4|32073.4|32112.4|32088.4|32095.4|32071.4|0
1666921800000|2022-10-28 01:50:00|32096.4|32072.4|32112.4|32088.4|32122.9|32098.9|32096.4|32072.4|0
1666922100000|2022-10-28 01:55:00|32112.9|32088.9|32127.4|32103.4|32144.4|32120.4|32112.4|32088.4|0
1666922400000|2022-10-28 02:00:00|32127.9|32103.9|32119.9|32095.9|32133.9|32109.9|32118.4|32094.4|0
1666922700000|2022-10-28 02:05:00|32118.9|32094.9|32115.4|32091.4|32130.4|32106.4|32108.4|32084.4|0
1666923000000|2022-10-28 02:10:00|32113.9|32089.9|32102.9|32078.9|32121.4|32097.4|32099.4|32075.4|0
1666923300000|2022-10-28 02:15:00|32101.4|32077.4|32112.9|32088.9|32115.4|32091.4|32100.9|32076.9|0
1666923600000|2022-10-28 02:20:00|32111.9|32087.9|32102.4|32078.4|32120.4|32096.4|32099.4|32075.4|0
1666923900000|2022-10-28 02:25:00|32101.4|32077.4|32101.9|32077.9|32106.4|32082.4|32094.4|32070.4|0
1666924200000|2022-10-28 02:30:00|32101.4|32077.4|32100.9|32076.9|32112.4|32088.4|32097.4|32073.4|0
1666924500000|2022-10-28 02:35:00|32100.4|32076.4|32092.4|32068.4|32103.4|32079.4|32092.4|32068.4|0
1666924800000|2022-10-28 02:40:00|32092.9|32068.9|32093.4|32069.4|32108.4|32084.4|32090.9|32066.9|0
1666925100000|2022-10-28 02:45:00|32092.9|32068.9|32076.4|32052.4|32095.4|32071.4|32071.9|32047.9|0
1666925400000|2022-10-28 02:50:00|32075.9|32051.9|32085.4|32061.4|32094.4|32070.4|32069.9|32045.9|0
1666925700000|2022-10-28 02:55:00|32083.9|32059.9|32097.9|32073.9|32098.9|32074.9|32073.9|32049.9|0
1666926000000|2022-10-28 03:00:00|32098.9|32074.9|32092.4|32068.4|32113.4|32089.4|32092.4|32068.4|0
1666926300000|2022-10-28 03:05:00|32091.4|32067.4|32091.4|32067.4|32094.9|32070.9|32082.9|32058.9|0
1666926600000|2022-10-28 03:10:00|32089.9|32065.9|32083.9|32059.9|32095.4|32071.4|32075.4|32051.4|0
1666926900000|2022-10-28 03:15:00|32083.4|32059.4|32070.9|32046.9|32084.4|32060.4|32068.4|32044.4|0
1666927200000|2022-10-28 03:20:00|32070.4|32046.4|32073.4|32049.4|32082.9|32058.9|32069.4|32045.4|0
1666927500000|2022-10-28 03:25:00|32074.4|32050.4|32069.9|32045.9|32079.9|32055.9|32068.4|32044.4|0
1666927800000|2022-10-28 03:30:00|32070.4|32046.4|32076.9|32052.9|32083.4|32059.4|32062.4|32038.4|0
1666928100000|2022-10-28 03:35:00|32077.4|32053.4|32084.4|32060.4|32085.4|32061.4|32069.4|32045.4|0
1666928400000|2022-10-28 03:40:00|32082.4|32058.4|32096.4|32072.4|32099.4|32075.4|32082.4|32058.4|0
1666928700000|2022-10-28 03:45:00|32095.9|32071.9|32078.9|32054.9|32100.4|32076.4|32074.9|32050.9|0
1666929000000|2022-10-28 03:50:00|32078.4|32054.4|32084.4|32060.4|32084.4|32060.4|32071.9|32047.9|0
1666929300000|2022-10-28 03:55:00|32085.4|32061.4|32085.9|32061.9|32088.9|32064.9|32068.4|32044.4|0
1666929600000|2022-10-28 04:00:00|32086.4|32062.4|32088.9|32064.9|32091.9|32067.9|32080.4|32056.4|0
1666929900000|2022-10-28 04:05:00|32090.4|32066.4|32092.4|32068.4|32094.9|32070.9|32081.9|32057.9|0
1666930200000|2022-10-28 04:10:00|32092.9|32068.9|32090.4|32066.4|32096.4|32072.4|32087.9|32063.9|0
1666930500000|2022-10-28 04:15:00|32089.9|32065.9|32083.4|32059.4|32091.9|32067.9|32082.9|32058.9|0
1666930800000|2022-10-28 04:20:00|32082.9|32058.9|32045.4|32021.4|32082.9|32058.9|32044.9|32020.9|0
1666931100000|2022-10-28 04:25:00|32045.9|32021.9|32053.4|32029.4|32060.4|32036.4|32043.9|32019.9|0
1666931400000|2022-10-28 04:30:00|32052.9|32028.9|32050.9|32026.9|32055.4|32031.4|32035.4|32011.4|0
1666931700000|2022-10-28 04:35:00|32050.4|32026.4|32046.4|32022.4|32053.4|32029.4|32041.4|32017.4|0
1666932000000|2022-10-28 04:40:00|32046.9|32022.9|32042.4|32018.4|32050.9|32026.9|32042.4|32018.4|0
1666932300000|2022-10-28 04:45:00|32042.9|32018.9|32049.4|32025.4|32050.4|32026.4|32035.9|32011.9|0
1666932600000|2022-10-28 04:50:00|32048.9|32024.9|32045.4|32021.4|32053.9|32029.9|32041.9|32017.9|0
1666932900000|2022-10-28 04:55:00|32044.9|32020.9|32047.9|32023.9|32048.9|32024.9|32040.9|32016.9|0
1666933200000|2022-10-28 05:00:00|32047.4|32023.4|32043.9|32019.9|32048.4|32024.4|32037.4|32013.4|0
1666933500000|2022-10-28 05:05:00|32043.4|32019.4|32028.9|32004.9|32045.4|32021.4|32023.9|31999.9|0
1666933800000|2022-10-28 05:10:00|32028.4|32004.4|32020.9|31996.9|32033.9|32009.9|32016.9|31992.9|0
1666934100000|2022-10-28 05:15:00|32019.4|31995.4|32014.9|31990.9|32028.4|32004.4|32010.4|31986.4|0
1666934400000|2022-10-28 05:20:00|32014.4|31990.4|32016.4|31992.4|32018.9|31994.9|32007.4|31983.4|0
1666934700000|2022-10-28 05:25:00|32015.9|31991.9|32022.4|31998.4|32025.9|32001.9|32015.4|31991.4|0
1666935000000|2022-10-28 05:30:00|32021.9|31997.9|32014.4|31990.4|32025.4|32001.4|31997.9|31973.9|0
1666935300000|2022-10-28 05:35:00|32014.9|31990.9|31986.4|31962.4|32015.9|31991.9|31969.4|31945.4|0
1666935600000|2022-10-28 05:40:00|31983.4|31959.4|31971.4|31947.4|31988.4|31964.4|31967.9|31943.9|0
1666935900000|2022-10-28 05:45:00|31970.4|31946.4|31965.9|31941.9|31983.4|31959.4|31963.4|31939.4|0
1666936200000|2022-10-28 05:50:00|31965.4|31941.4|31975.4|31951.4|31979.4|31955.4|31962.9|31938.9|0
1666936500000|2022-10-28 05:55:00|31975.9|31951.9|31975.9|31951.9|31986.4|31962.4|31971.4|31947.4|0
1666936800000|2022-10-28 06:00:00|31975.4|31951.4|31987.9|31963.9|31988.9|31964.9|31969.4|31945.4|0
1666937100000|2022-10-28 06:05:00|31988.4|31964.4|31965.9|31941.9|31994.4|31970.4|31955.4|31931.4|0
1666937400000|2022-10-28 06:10:00|31964.9|31940.9|31964.4|31940.4|31971.9|31947.9|31945.9|31921.9|0
1666937700000|2022-10-28 06:15:00|31961.4|31937.4|31954.9|31930.9|31961.4|31937.4|31942.4|31918.4|0
1666938000000|2022-10-28 06:20:00|31955.4|31931.4|31948.4|31924.4|31970.4|31946.4|31946.4|31922.4|0
1666938300000|2022-10-28 06:25:00|31947.9|31923.9|31966.4|31942.4|31971.4|31947.4|31941.4|31917.4|0
1666938600000|2022-10-28 06:30:00|31967.4|31943.4|31964.9|31940.9|31971.4|31947.4|31958.4|31934.4|0
1666938900000|2022-10-28 06:35:00|31964.4|31940.4|31965.4|31941.4|31976.4|31952.4|31958.9|31934.9|0
1666939200000|2022-10-28 06:40:00|31964.9|31940.9|31971.4|31947.4|31981.4|31957.4|31963.4|31939.4|0
1666939500000|2022-10-28 06:45:00|31958.4|31934.4|31921.4|31897.4|31962.4|31938.4|31921.4|31897.4|0
1666939800000|2022-10-28 06:50:00|31918.9|31894.9|31930.9|31906.9|31934.4|31910.4|31908.4|31884.4|0
1666940100000|2022-10-28 06:55:00|31929.4|31905.4|31915.4|31891.4|31939.4|31915.4|31900.9|31876.9|0
1666940400000|2022-10-28 07:00:00|31936.9|31912.9|31929.4|31905.4|31938.4|31914.4|31893.9|31869.9|0
1666940700000|2022-10-28 07:05:00|31928.9|31904.9|31957.9|31933.9|31960.4|31936.4|31925.9|31901.9|0
1666941000000|2022-10-28 07:10:00|31962.4|31938.4|31922.9|31898.9|31963.4|31939.4|31911.4|31887.4|0
1666941300000|2022-10-28 07:15:00|31921.4|31897.4|31915.9|31891.9|31934.4|31910.4|31905.4|31881.4|0
1666941600000|2022-10-28 07:20:00|31914.9|31890.9|31888.4|31864.4|31914.9|31890.9|31878.4|31854.4|0
1666941900000|2022-10-28 07:25:00|31885.4|31861.4|31883.9|31859.9|31893.4|31869.4|31878.9|31854.9|0
1666942200000|2022-10-28 07:30:00|31882.4|31858.4|31905.4|31881.4|31905.9|31881.9|31864.9|31840.9|0
1666942500000|2022-10-28 07:35:00|31903.4|31879.4|31908.4|31884.4|31925.4|31901.4|31894.4|31870.4|0
1666942800000|2022-10-28 07:40:00|31907.4|31883.4|31907.4|31883.4|31924.4|31900.4|31892.9|31868.9|0
1666943100000|2022-10-28 07:45:00|31905.4|31881.4|31888.4|31864.4|31908.4|31884.4|31879.9|31855.9|0
1666943400000|2022-10-28 07:50:00|31893.4|31869.4|31874.4|31850.4|31900.9|31876.9|31871.4|31847.4|0
1666943700000|2022-10-28 07:55:00|31874.9|31850.9|31904.9|31880.9|31914.4|31890.4|31874.9|31850.9|0
1666944000000|2022-10-28 08:00:00|31902.4|31878.4|31887.9|31863.9|31925.9|31901.9|31883.4|31859.4|0
1666944300000|2022-10-28 08:05:00|31887.4|31863.4|31935.4|31911.4|31938.4|31914.4|31886.9|31862.9|0
1666944600000|2022-10-28 08:10:00|31936.4|31912.4|31965.9|31941.9|31971.9|31947.9|31936.4|31912.4|0
1666944900000|2022-10-28 08:15:00|31967.4|31943.4|31955.9|31931.9|31967.4|31943.4|31954.4|31930.4|0
1666945200000|2022-10-28 08:20:00|31956.4|31932.4|31947.9|31923.9|31962.9|31938.9|31946.4|31922.4|0
1666945500000|2022-10-28 08:25:00|31947.4|31923.4|31941.4|31917.4|31958.9|31934.9|31939.9|31915.9|0
1666945800000|2022-10-28 08:30:00|31940.4|31916.4|31941.9|31917.9|31964.4|31940.4|31934.4|31910.4|0
1666946100000|2022-10-28 08:35:00|31941.4|31917.4|31942.4|31918.4|31958.4|31934.4|31936.4|31912.4|0
1666946400000|2022-10-28 08:40:00|31942.9|31918.9|31953.4|31929.4|31961.4|31937.4|31941.4|31917.4|0
1666946700000|2022-10-28 08:45:00|31952.4|31928.4|31985.4|31961.4|31991.4|31967.4|31951.4|31927.4|0
1666947000000|2022-10-28 08:50:00|31987.4|31963.4|31998.9|31974.9|31999.4|31975.4|31981.4|31957.4|0
1666947300000|2022-10-28 08:55:00|31996.9|31972.9|31978.4|31954.4|31999.9|31975.9|31977.4|31953.4|0
1666947600000|2022-10-28 09:00:00|31977.4|31953.4|31948.4|31924.4|31978.9|31954.9|31948.4|31924.4|0
1666947900000|2022-10-28 09:05:00|31945.4|31921.4|31952.4|31928.4|31962.4|31938.4|31942.4|31918.4|0
1666948200000|2022-10-28 09:10:00|31949.9|31925.9|31951.9|31927.9|31964.4|31940.4|31939.9|31915.9|0
1666948500000|2022-10-28 09:15:00|31952.4|31928.4|31969.4|31945.4|31971.4|31947.4|31931.9|31907.9|0
1666948800000|2022-10-28 09:20:00|31970.4|31946.4|31992.4|31968.4|31999.9|31975.9|31969.4|31945.4|0
1666949100000|2022-10-28 09:25:00|31990.9|31966.9|31983.4|31959.4|31999.9|31975.9|31983.4|31959.4|0
1666949400000|2022-10-28 09:30:00|31986.4|31962.4|31973.9|31949.9|31997.9|31973.9|31971.4|31947.4|0
1666949700000|2022-10-28 09:35:00|31973.4|31949.4|31951.9|31927.9|31973.4|31949.4|31946.9|31922.9|0
1666950000000|2022-10-28 09:40:00|31951.4|31927.4|31959.9|31935.9|31966.9|31942.9|31939.9|31915.9|0
1666950300000|2022-10-28 09:45:00|31965.9|31941.9|31985.4|31961.4|31987.4|31963.4|31960.9|31936.9|0
1666950600000|2022-10-28 09:50:00|31986.4|31962.4|31998.4|31974.4|32004.9|31980.9|31982.4|31958.4|0
1666950900000|2022-10-28 09:55:00|32000.9|31976.9|32021.4|31997.4|32026.4|32002.4|31991.4|31967.4|0
1666951200000|2022-10-28 10:00:00|32020.9|31996.9|32001.4|31977.4|32023.4|31999.4|31998.9|31974.9|0
1666951500000|2022-10-28 10:05:00|32002.4|31978.4|32004.9|31980.9|32008.9|31984.9|31993.9|31969.9|0
1666951800000|2022-10-28 10:10:00|32005.4|31981.4|31982.4|31958.4|32006.4|31982.4|31982.4|31958.4|0
1666952100000|2022-10-28 10:15:00|31984.4|31960.4|31991.9|31967.9|31991.9|31967.9|31976.4|31952.4|0
1666952400000|2022-10-28 10:20:00|31991.4|31967.4|32008.4|31984.4|32010.4|31986.4|31989.4|31965.4|0
1666952700000|2022-10-28 10:25:00|32005.9|31981.9|32001.4|31977.4|32011.4|31987.4|31995.9|31971.9|0
1666953000000|2022-10-28 10:30:00|32000.4|31976.4|32027.4|32003.4|32027.4|32003.4|31990.4|31966.4|0
1666953300000|2022-10-28 10:35:00|32026.9|32002.9|32015.4|31991.4|32031.4|32007.4|32008.9|31984.9|0
1666953600000|2022-10-28 10:40:00|32015.9|31991.9|32017.4|31993.4|32025.4|32001.4|32008.9|31984.9|0
1666953900000|2022-10-28 10:45:00|32016.9|31992.9|32007.4|31983.4|32020.4|31996.4|31995.9|31971.9|0
1666954200000|2022-10-28 10:50:00|32006.9|31982.9|32022.4|31998.4|32024.4|32000.4|31994.4|31970.4|0
1666954500000|2022-10-28 10:55:00|32021.9|31997.9|32016.4|31992.4|32030.9|32006.9|32012.9|31988.9|0
1666954800000|2022-10-28 11:00:00|32017.4|31993.4|32013.4|31989.4|32029.4|32005.4|32013.4|31989.4|0
1666955100000|2022-10-28 11:05:00|32013.9|31989.9|31994.4|31970.4|32018.9|31994.9|31978.9|31954.9|0
1666955400000|2022-10-28 11:10:00|31993.4|31969.4|32008.9|31984.9|32010.4|31986.4|31989.9|31965.9|0
1666955700000|2022-10-28 11:15:00|32009.9|31985.9|32025.4|32001.4|32026.9|32002.9|32002.9|31978.9|0
1666956000000|2022-10-28 11:20:00|32024.9|32000.9|32036.9|32012.9|32042.9|32018.9|32014.9|31990.9|0
1666956300000|2022-10-28 11:25:00|32035.9|32011.9|32053.9|32029.9|32057.4|32033.4|32035.9|32011.9|0
1666956600000|2022-10-28 11:30:00|32052.4|32028.4|32041.4|32017.4|32053.4|32029.4|32024.4|32000.4|0
1666956900000|2022-10-28 11:35:00|32042.4|32018.4|32043.4|32019.4|32069.9|32045.9|32038.4|32014.4|0
1666957200000|2022-10-28 11:40:00|32042.4|32018.4|32031.4|32007.4|32048.4|32024.4|32029.4|32005.4|0
1666957500000|2022-10-28 11:45:00|32031.9|32007.9|32066.4|32042.4|32070.9|32046.9|32031.9|32007.9|0
1666957800000|2022-10-28 11:50:00|32064.4|32040.4|32058.4|32034.4|32064.9|32040.9|32041.4|32017.4|0
1666958100000|2022-10-28 11:55:00|32057.9|32033.9|32036.9|32012.9|32058.9|32034.9|32036.4|32012.4|0
1666958400000|2022-10-28 12:00:00|32038.4|32014.4|32049.9|32025.9|32049.9|32025.9|32027.4|32003.4|0
1666958700000|2022-10-28 12:05:00|32049.4|32025.4|32031.4|32007.4|32052.4|32028.4|32017.4|31993.4|0
1666959000000|2022-10-28 12:10:00|32032.9|32008.9|32022.4|31998.4|32042.4|32018.4|32020.9|31996.9|0
1666959300000|2022-10-28 12:15:00|32023.4|31999.4|32047.4|32023.4|32052.4|32028.4|32020.4|31996.4|0
1666959600000|2022-10-28 12:20:00|32048.9|32024.9|32050.4|32026.4|32062.9|32038.9|32040.4|32016.4|0
1666959900000|2022-10-28 12:25:00|32051.9|32027.9|32025.9|32001.9|32053.9|32029.9|32020.9|31996.9|0
1666960200000|2022-10-28 12:30:00|32024.9|32000.9|32135.4|32111.4|32261.4|32237.4|31967.4|31943.4|0
1666960500000|2022-10-28 12:35:00|32133.4|32109.4|32129.9|32105.9|32163.4|32139.4|32105.9|32081.9|0
1666960800000|2022-10-28 12:40:00|32132.9|32108.9|32104.4|32080.4|32134.9|32110.9|32088.9|32064.9|0
1666961100000|2022-10-28 12:45:00|32103.4|32079.4|32047.9|32023.9|32108.4|32084.4|32031.4|32007.4|0
1666961400000|2022-10-28 12:50:00|32046.4|32022.4|32047.9|32023.9|32059.4|32035.4|32030.4|32006.4|0
1666961700000|2022-10-28 12:55:00|32047.4|32023.4|32095.9|32071.9|32097.4|32073.4|32034.4|32010.4|0
1666962000000|2022-10-28 13:00:00|32100.9|32076.9|32123.4|32099.4|32128.4|32104.4|32077.4|32053.4|0
1666962300000|2022-10-28 13:05:00|32122.4|32098.4|32171.4|32147.4|32183.4|32159.4|32121.9|32097.9|0
1666962600000|2022-10-28 13:10:00|32173.4|32149.4|32167.9|32143.9|32196.4|32172.4|32164.4|32140.4|0
1666962900000|2022-10-28 13:15:00|32170.9|32146.9|32183.4|32159.4|32183.4|32159.4|32144.4|32120.4|0
1666963200000|2022-10-28 13:20:00|32183.9|32159.9|32184.4|32160.4|32203.4|32179.4|32171.9|32147.9|0
1666963500000|2022-10-28 13:25:00|32185.9|32161.9|32177.4|32153.4|32201.4|32177.4|32166.4|32142.4|0
1666963800000|2022-10-28 13:30:00|32178.4|32154.4|32335.9|32311.9|32376.4|32352.4|32154.4|32130.4|0
1666964100000|2022-10-28 13:35:00|32340.9|32316.9|32394.9|32370.9|32407.4|32383.4|32314.4|32290.4|0
1666964400000|2022-10-28 13:40:00|32402.4|32378.4|32420.9|32396.9|32454.4|32430.4|32399.9|32375.9|0
1666964700000|2022-10-28 13:45:00|32421.4|32397.4|32463.9|32439.9|32466.9|32442.9|32410.4|32386.4|0
1666965000000|2022-10-28 13:50:00|32461.4|32437.4|32459.9|32435.9|32483.4|32459.4|32434.9|32410.9|0
1666965300000|2022-10-28 13:55:00|32456.4|32432.4|32437.4|32413.4|32495.9|32471.9|32430.4|32406.4|0
1666965600000|2022-10-28 14:00:00|32435.9|32411.9|32374.9|32350.9|32483.4|32459.4|32371.4|32347.4|0
1666965900000|2022-10-28 14:05:00|32377.9|32353.9|32391.4|32367.4|32413.4|32389.4|32354.9|32330.9|0
1666966200000|2022-10-28 14:10:00|32392.4|32368.4|32406.9|32382.9|32410.4|32386.4|32316.4|32292.4|0
1666966500000|2022-10-28 14:15:00|32407.4|32383.4|32473.9|32449.9|32498.9|32474.9|32387.4|32363.4|0
1666966800000|2022-10-28 14:20:00|32474.9|32450.9|32468.4|32444.4|32478.9|32454.9|32437.4|32413.4|0
1666967100000|2022-10-28 14:25:00|32470.9|32446.9|32550.4|32526.4|32566.9|32542.9|32464.9|32440.9|0
1666967400000|2022-10-28 14:30:00|32548.9|32524.9|32571.4|32547.4|32593.9|32569.9|32548.9|32524.9|0
1666967700000|2022-10-28 14:35:00|32566.9|32542.9|32560.9|32536.9|32570.4|32546.4|32534.9|32510.9|0
1666968000000|2022-10-28 14:40:00|32561.4|32537.4|32568.9|32544.9|32580.9|32556.9|32536.4|32512.4|0
1666968300000|2022-10-28 14:45:00|32569.4|32545.4|32619.4|32595.4|32627.9|32603.9|32560.4|32536.4|0
1666968600000|2022-10-28 14:50:00|32621.9|32597.9|32634.9|32610.9|32638.4|32614.4|32613.9|32589.9|0
1666968900000|2022-10-28 14:55:00|32635.4|32611.4|32643.4|32619.4|32643.9|32619.9|32623.9|32599.9|0
1666969200000|2022-10-28 15:00:00|32647.4|32623.4|32618.9|32594.9|32667.4|32643.4|32616.9|32592.9|0
1666969500000|2022-10-28 15:05:00|32619.9|32595.9|32630.4|32606.4|32640.4|32616.4|32592.4|32568.4|0
1666969800000|2022-10-28 15:10:00|32628.9|32604.9|32647.9|32623.9|32672.9|32648.9|32628.9|32604.9|0
1666970100000|2022-10-28 15:15:00|32648.9|32624.9|32648.4|32624.4|32654.9|32630.9|32615.9|32591.9|0
1666970400000|2022-10-28 15:20:00|32647.9|32623.9|32636.9|32612.9|32662.4|32638.4|32619.9|32595.9|0
1666970700000|2022-10-28 15:25:00|32634.9|32610.9|32623.9|32599.9|32638.9|32614.9|32605.9|32581.9|0
1666971000000|2022-10-28 15:30:00|32622.4|32598.4|32603.4|32579.4|32635.9|32611.9|32599.9|32575.9|0
1666971300000|2022-10-28 15:35:00|32601.4|32577.4|32625.9|32601.9|32631.4|32607.4|32583.9|32559.9|0
1666971600000|2022-10-28 15:40:00|32623.9|32599.9|32658.4|32634.4|32662.9|32638.9|32622.9|32598.9|0
1666971900000|2022-10-28 15:45:00|32656.4|32632.4|32677.4|32653.4|32687.4|32663.4|32649.9|32625.9|0
1666972200000|2022-10-28 15:50:00|32677.9|32653.9|32677.4|32653.4|32694.9|32670.9|32669.4|32645.4|0
1666972500000|2022-10-28 15:55:00|32675.9|32651.9|32661.9|32637.9|32686.4|32662.4|32656.9|32632.9|0
1666972800000|2022-10-28 16:00:00|32658.9|32634.9|32639.9|32615.9|32684.9|32660.9|32639.9|32615.9|0
1666973100000|2022-10-28 16:05:00|32640.9|32616.9|32628.4|32604.4|32647.4|32623.4|32598.4|32574.4|0
1666973400000|2022-10-28 16:10:00|32631.4|32607.4|32685.9|32661.9|32685.9|32661.9|32628.9|32604.9|0
1666973700000|2022-10-28 16:15:00|32685.4|32661.4|32713.4|32689.4|32724.9|32700.9|32685.4|32661.4|0
1666974000000|2022-10-28 16:20:00|32710.9|32686.9|32723.9|32699.9|32730.9|32706.9|32706.9|32682.9|0
1666974300000|2022-10-28 16:25:00|32725.9|32701.9|32740.9|32716.9|32746.4|32722.4|32720.4|32696.4|0
1666974600000|2022-10-28 16:30:00|32742.4|32718.4|32753.9|32729.9|32756.9|32732.9|32733.9|32709.9|0
1666974900000|2022-10-28 16:35:00|32752.9|32728.9|32734.4|32710.4|32769.4|32745.4|32733.9|32709.9|0
1666975200000|2022-10-28 16:40:00|32733.7|32709.7|32729.2|32705.2|32740.7|32716.7|32703.2|32679.2|0
1666975500000|2022-10-28 16:45:00|32730.2|32706.2|32734.2|32710.2|32736.7|32712.7|32702.2|32678.2|0
1666975800000|2022-10-28 16:50:00|32733.7|32709.7|32758.7|32734.7|32760.2|32736.2|32729.7|32705.7|0
1666976100000|2022-10-28 16:55:00|32756.7|32732.7|32749.2|32725.2|32759.2|32735.2|32731.2|32707.2|0
1666976400000|2022-10-28 17:00:00|32749.7|32725.7|32752.2|32728.2|32766.2|32742.2|32745.2|32721.2|0
1666976700000|2022-10-28 17:05:00|32751.2|32727.2|32783.7|32759.7|32794.7|32770.7|32751.2|32727.2|0
1666977000000|2022-10-28 17:10:00|32783.2|32759.2|32799.7|32775.7|32805.7|32781.7|32773.7|32749.7|0
1666977300000|2022-10-28 17:15:00|32800.2|32776.2|32782.7|32758.7|32808.7|32784.7|32782.7|32758.7|0
1666977600000|2022-10-28 17:20:00|32781.2|32757.2|32784.7|32760.7|32795.7|32771.7|32770.2|32746.2|0
1666977900000|2022-10-28 17:25:00|32785.2|32761.2|32778.7|32754.7|32792.7|32768.7|32774.7|32750.7|0
1666978200000|2022-10-28 17:30:00|32779.7|32755.7|32797.7|32773.7|32799.7|32775.7|32779.7|32755.7|0
1666978500000|2022-10-28 17:35:00|32798.7|32774.7|32816.2|32792.2|32826.2|32802.2|32792.7|32768.7|0
1666978800000|2022-10-28 17:40:00|32817.2|32793.2|32814.7|32790.7|32822.7|32798.7|32806.2|32782.2|0
1666979100000|2022-10-28 17:45:00|32815.2|32791.2|32821.7|32797.7|32839.2|32815.2|32811.7|32787.7|0
1666979400000|2022-10-28 17:50:00|32820.2|32796.2|32814.7|32790.7|32829.2|32805.2|32814.7|32790.7|0
1666979700000|2022-10-28 17:55:00|32813.2|32789.2|32786.7|32762.7|32819.2|32795.2|32784.2|32760.2|0
1666980000000|2022-10-28 18:00:00|32786.2|32762.2|32778.7|32754.7|32804.7|32780.7|32770.2|32746.2|0
1666980300000|2022-10-28 18:05:00|32778.2|32754.2|32767.7|32743.7|32788.7|32764.7|32766.7|32742.7|0
1666980600000|2022-10-28 18:10:00|32768.2|32744.2|32786.7|32762.7|32788.2|32764.2|32765.7|32741.7|0
1666980900000|2022-10-28 18:15:00|32785.7|32761.7|32805.7|32781.7|32818.2|32794.2|32784.7|32760.7|0
1666981200000|2022-10-28 18:20:00|32807.7|32783.7|32811.2|32787.2|32816.7|32792.7|32806.2|32782.2|0
1666981500000|2022-10-28 18:25:00|32810.7|32786.7|32801.7|32777.7|32819.7|32795.7|32793.7|32769.7|0
1666981800000|2022-10-28 18:30:00|32803.7|32779.7|32836.2|32812.2|32837.2|32813.2|32796.7|32772.7|0
1666982100000|2022-10-28 18:35:00|32835.2|32811.2|32860.2|32836.2|32860.7|32836.7|32834.7|32810.7|0
1666982400000|2022-10-28 18:40:00|32859.7|32835.7|32864.2|32840.2|32873.7|32849.7|32846.7|32822.7|0
1666982700000|2022-10-28 18:45:00|32862.7|32838.7|32868.7|32844.7|32874.7|32850.7|32859.7|32835.7|0
1666983000000|2022-10-28 18:50:00|32869.7|32845.7|32849.7|32825.7|32877.7|32853.7|32842.7|32818.7|0
1666983300000|2022-10-28 18:55:00|32850.2|32826.2|32857.7|32833.7|32859.7|32835.7|32848.7|32824.7|0
1666983600000|2022-10-28 19:00:00|32859.7|32835.7|32854.2|32830.2|32896.7|32872.7|32852.2|32828.2|0
1666983900000|2022-10-28 19:05:00|32853.2|32829.2|32854.2|32830.2|32862.2|32838.2|32828.2|32804.2|0
1666984200000|2022-10-28 19:10:00|32853.7|32829.7|32872.7|32848.7|32877.7|32853.7|32852.2|32828.2|0
1666984500000|2022-10-28 19:15:00|32872.2|32848.2|32854.7|32830.7|32881.2|32857.2|32849.2|32825.2|0
1666984800000|2022-10-28 19:20:00|32854|32830|32858|32834|32860.5|32836.5|32837|32813|0
1666985100000|2022-10-28 19:25:00|32857|32833|32879|32855|32891.5|32867.5|32853|32829|0
1666985400000|2022-10-28 19:30:00|32878.5|32854.5|32875.5|32851.5|32886|32862|32859|32835|0
1666985700000|2022-10-28 19:35:00|32877|32853|32861|32837|32878.5|32854.5|32852.5|32828.5|0
1666986000000|2022-10-28 19:40:00|32858.5|32834.5|32870.5|32846.5|32886|32862|32857|32833|0
1666986300000|2022-10-28 19:45:00|32865|32841|32855|32831|32867.5|32843.5|32847|32823|0
1666986600000|2022-10-28 19:50:00|32852.5|32828.5|32879|32855|32903|32879|32842|32818|0
1666986900000|2022-10-28 19:55:00|32882.5|32858.5|32869|32845|32887|32863|32840.5|32816.5|0
1666987200000|2022-10-28 20:00:00|32875.5|32851.5|32903.5|32879.5|32910|32886|32861|32837|0
1666987500000|2022-10-28 20:05:00|32904.5|32880.5|32888.5|32864.5|32906.5|32882.5|32886.5|32862.5|0
1666987800000|2022-10-28 20:10:00|32889|32865|32915|32891|32915|32891|32885.5|32861.5|0
1666988100000|2022-10-28 20:15:00|32914.5|32890.5|32933.5|32909.5|32939.5|32915.5|32905.5|32881.5|0
1666988400000|2022-10-28 20:20:00|32934|32910|32943|32919|32948|32924|32928.5|32904.5|0
1666988700000|2022-10-28 20:25:00|32942.5|32918.5|32953|32929|32959|32935|32940|32916|0
1666989000000|2022-10-28 20:30:00|32953.5|32929.5|32960.5|32936.5|32967.5|32943.5|32951.5|32927.5|0
1666989300000|2022-10-28 20:35:00|32960|32936|32963.5|32939.5|32965.5|32941.5|32958.5|32934.5|0
1666989600000|2022-10-28 20:40:00|32964|32940|32967.5|32943.5|32971.5|32947.5|32964|32940|0
1666989900000|2022-10-28 20:45:00|32967|32943|32962.5|32938.5|32968|32944|32961|32937|0
1666990200000|2022-10-28 20:50:00|32963.5|32939.5|32970|32946|32980|32956|32959.5|32935.5|0
1666990500000|2022-10-28 20:55:00|32969|32945|32972|32948|32974|32950|32966|32942|0
1667026200000|2022-10-29 06:50:00|32982|32958|32987|32963|32987|32963|32982|32958|0
1667026500000|2022-10-29 06:55:00|32992|32968|33005|32981|33005|32981|32992|32968|0
1667027400000|2022-10-29 07:10:00|33005.2|32981.2|32993.2|32969.2|33005.2|32981.2|32990.5|32966.5|0
1667027700000|2022-10-29 07:15:00|32993.9|32969.9|32993.9|32969.9|32993.9|32969.9|32993.9|32969.9|0
1667028300000|2022-10-29 07:25:00|32988.1|32964.1|32982.2|32958.2|32988.1|32964.1|32982.2|32958.2|0
1667028600000|2022-10-29 07:30:00|32979.2|32955.2|32978.6|32954.6|32979.2|32955.2|32978.6|32954.6|0
1667028900000|2022-10-29 07:35:00|32972.8|32948.8|32972.8|32948.8|32972.8|32948.8|32972.8|32948.8|0
1667032200000|2022-10-29 08:30:00|32974.9|32950.9|32974.9|32950.9|32974.9|32950.9|32974.9|32950.9|0
1667033400000|2022-10-29 08:50:00|32974.4|32950.4|32974.4|32950.4|32974.4|32950.4|32974.4|32950.4|0
1667034000000|2022-10-29 09:00:00|32973.3|32949.3|32973.3|32949.3|32973.3|32949.3|32973.3|32949.3|0
1667035200000|2022-10-29 09:20:00|32973.5|32949.5|32974|32950|32974|32950|32973.5|32949.5|0
1667035500000|2022-10-29 09:25:00|32974.2|32950.2|32974.2|32950.2|32974.2|32950.2|32974.2|32950.2|0
1667036100000|2022-10-29 09:35:00|32972.4|32948.4|32972.4|32948.4|32972.4|32948.4|32972.4|32948.4|0
1667037000000|2022-10-29 09:50:00|32972.2|32948.2|32972.2|32948.2|32972.2|32948.2|32972.2|32948.2|0
1667039100000|2022-10-29 10:25:00|32984.2|32960.2|32996.4|32972.4|32996.4|32972.4|32984.2|32960.2|0
1667040000000|2022-10-29 10:40:00|32996.6|32972.6|33001.6|32977.6|33001.6|32977.6|32996.6|32972.6|0
1667040300000|2022-10-29 10:45:00|32999|32975|32997.8|32973.8|32999|32975|32997.8|32973.8|0
1667040900000|2022-10-29 10:55:00|32996.7|32972.7|32996.7|32972.7|32996.7|32972.7|32996.7|32972.7|0
1667041800000|2022-10-29 11:10:00|33000.8|32976.8|33000.8|32976.8|33000.8|32976.8|33000.8|32976.8|0
1667043000000|2022-10-29 11:30:00|32999.6|32975.6|32999.6|32975.6|32999.6|32975.6|32999.6|32975.6|0
1667043300000|2022-10-29 11:35:00|32993.8|32969.8|32993.8|32969.8|32993.8|32969.8|32993.8|32969.8|0
1667043600000|2022-10-29 11:40:00|32992.8|32968.8|33004.8|32980.8|33004.8|32980.8|32992.8|32968.8|0
1667043900000|2022-10-29 11:45:00|33003.6|32979.6|33003.6|32979.6|33003.6|32979.6|33003.6|32979.6|0
1667044200000|2022-10-29 11:50:00|33004.7|32980.7|33004.7|32980.7|33004.7|32980.7|33004.7|32980.7|0
1667044500000|2022-10-29 11:55:00|33004.4|32980.4|33004|32980|33004.4|32980.4|33004|32980|0
1667046300000|2022-10-29 12:25:00|33009.1|32985.1|33009.1|32985.1|33009.1|32985.1|33009.1|32985.1|0
1667048100000|2022-10-29 12:55:00|33009.2|32985.2|33008|32984|33009.2|32985.2|33008|32984|0
1667048700000|2022-10-29 13:05:00|33006|32982|33003|32979|33006|32982|33003|32979|0
1667049600000|2022-10-29 13:20:00|33002.8|32978.8|33002.8|32978.8|33002.8|32978.8|33002.8|32978.8|0
1667051100000|2022-10-29 13:45:00|33001.6|32977.6|33001.6|32977.6|33001.6|32977.6|33001.6|32977.6|0
1667052000000|2022-10-29 14:00:00|32995.8|32971.8|32995.8|32971.8|32995.8|32971.8|32995.8|32971.8|0
1667052300000|2022-10-29 14:05:00|32994.8|32970.8|32994.8|32970.8|32994.8|32970.8|32994.8|32970.8|0
1667052600000|2022-10-29 14:10:00|33003.7|32979.7|33003.7|32979.7|33003.7|32979.7|33003.7|32979.7|0
1667055600000|2022-10-29 15:00:00|33014|32990|33014|32990|33014|32990|33014|32990|0
1667055900000|2022-10-29 15:05:00|33013|32989|33013|32989|33013|32989|33013|32989|0
1667056200000|2022-10-29 15:10:00|33012|32988|33012|32988|33012|32988|33012|32988|0
1667056800000|2022-10-29 15:20:00|33000.4|32976.4|32994.6|32970.6|33000.4|32976.4|32994.6|32970.6|0
1667057400000|2022-10-29 15:30:00|32994|32970|32994|32970|32994|32970|32994|32970|0
1667058000000|2022-10-29 15:40:00|32993.8|32969.8|32993.8|32969.8|32993.8|32969.8|32993.8|32969.8|0
1667058900000|2022-10-29 15:55:00|32992.6|32968.6|32992.6|32968.6|32992.6|32968.6|32992.6|32968.6|0
1667061000000|2022-10-29 16:30:00|32991.4|32967.4|32991.4|32967.4|32991.4|32967.4|32991.4|32967.4|0
1667061600000|2022-10-29 16:40:00|32990.3|32966.3|32990.3|32966.3|32990.3|32966.3|32990.3|32966.3|0
1667061900000|2022-10-29 16:45:00|32986.1|32962.1|32986.1|32962.1|32986.1|32962.1|32986.1|32962.1|0
1667062500000|2022-10-29 16:55:00|32986.4|32962.4|32986.4|32962.4|32986.4|32962.4|32986.4|32962.4|0
1667062800000|2022-10-29 17:00:00|32986.6|32962.6|32986.6|32962.6|32986.6|32962.6|32986.6|32962.6|0
1667063100000|2022-10-29 17:05:00|32976.6|32952.6|32976.6|32952.6|32976.6|32952.6|32976.6|32952.6|0
1667063400000|2022-10-29 17:10:00|32966.6|32942.6|32966.6|32942.6|32966.6|32942.6|32966.6|32942.6|0
1667063700000|2022-10-29 17:15:00|32961.6|32937.6|32979.1|32955.1|32979.1|32955.1|32961.6|32937.6|0
1667065200000|2022-10-29 17:40:00|32977|32953|32977|32953|32977|32953|32977|32953|0
1667065800000|2022-10-29 17:50:00|32976.8|32952.8|32976.8|32952.8|32976.8|32952.8|32976.8|32952.8|0
1667067900000|2022-10-29 18:25:00|32988.4|32964.4|32988.4|32964.4|32988.4|32964.4|32988.4|32964.4|0
1667073300000|2022-10-29 19:55:00|32989.6|32965.6|32989.6|32965.6|32989.6|32965.6|32989.6|32965.6|0
1667078400000|2022-10-29 21:20:00|32989|32965|32989|32965|32989|32965|32989|32965|0
1667080800000|2022-10-29 22:00:00|32987.8|32963.8|32987.8|32963.8|32987.8|32963.8|32987.8|32963.8|0
1667081700000|2022-10-29 22:15:00|32985.8|32961.8|32985.8|32961.8|32985.8|32961.8|32985.8|32961.8|0
1667082900000|2022-10-29 22:35:00|32983.8|32959.8|32977.8|32953.8|32983.8|32959.8|32977.8|32953.8|0
1667083500000|2022-10-29 22:45:00|32978|32954|32978|32954|32978|32954|32978|32954|0
1667083800000|2022-10-29 22:50:00|32976.9|32952.9|32976.9|32952.9|32976.9|32952.9|32976.9|32952.9|0
1667109000000|2022-10-30 05:50:00|32977.2|32953.2|32977.2|32953.2|32977.2|32953.2|32977.2|32953.2|0
1667109600000|2022-10-30 06:00:00|32977.4|32953.4|32977.4|32953.4|32977.4|32953.4|32977.4|32953.4|0
1667112600000|2022-10-30 06:50:00|32968.1|32944.1|32968.1|32944.1|32968.1|32944.1|32968.1|32944.1|0
1667112900000|2022-10-30 06:55:00|32967.9|32943.9|32967.9|32943.9|32967.9|32943.9|32967.9|32943.9|0
1667116500000|2022-10-30 07:55:00|32968.1|32944.1|32968.1|32944.1|32968.1|32944.1|32968.1|32944.1|0
1667119500000|2022-10-30 08:45:00|32967.8|32943.8|32967.8|32943.8|32967.8|32943.8|32967.8|32943.8|0
1667121900000|2022-10-30 09:25:00|32966.7|32942.7|32966.7|32942.7|32966.7|32942.7|32966.7|32942.7|0
1667124000000|2022-10-30 10:00:00|32972|32948|32972|32948|32972|32948|32972|32948|0
1667125500000|2022-10-30 10:25:00|32973.1|32949.1|32974.3|32950.3|32974.3|32950.3|32973.1|32949.1|0
1667127900000|2022-10-30 11:05:00|32980.5|32956.5|32980.5|32956.5|32980.5|32956.5|32980.5|32956.5|0
1667128200000|2022-10-30 11:10:00|32981.1|32957.1|32981.1|32957.1|32981.1|32957.1|32981.1|32957.1|0
1667131800000|2022-10-30 12:10:00|32978|32954|32978|32954|32978|32954|32978|32954|0
1667132400000|2022-10-30 12:20:00|32977.8|32953.8|32977.8|32953.8|32977.8|32953.8|32977.8|32953.8|0
1667134800000|2022-10-30 13:00:00|32976.6|32952.6|32976.6|32952.6|32976.6|32952.6|32976.6|32952.6|0
1667139600000|2022-10-30 14:20:00|32967.6|32943.6|32964.6|32940.6|32967.6|32943.6|32964.6|32940.6|0
1667139900000|2022-10-30 14:25:00|32960.6|32936.6|32952.6|32928.6|32960.6|32936.6|32952.6|32928.6|0
1667140200000|2022-10-30 14:30:00|32951.6|32927.6|32951.6|32927.6|32951.6|32927.6|32951.6|32927.6|0
1667141400000|2022-10-30 14:50:00|32939.9|32915.9|32933.9|32909.9|32939.9|32915.9|32933.9|32909.9|0
1667141700000|2022-10-30 14:55:00|32927.9|32903.9|32919.9|32895.9|32927.9|32903.9|32919.9|32895.9|0
1667142000000|2022-10-30 15:00:00|32922.2|32898.2|32929|32905|32929|32905|32922.2|32898.2|0
1667142900000|2022-10-30 15:15:00|32929.2|32905.2|32929.2|32905.2|32929.2|32905.2|32929.2|32905.2|0
1667144100000|2022-10-30 15:35:00|32930.4|32906.4|32930.4|32906.4|32930.4|32906.4|32930.4|32906.4|0
1667144400000|2022-10-30 15:40:00|32928.3|32904.3|32928.3|32904.3|32928.3|32904.3|32928.3|32904.3|0
1667145600000|2022-10-30 16:00:00|32922.3|32898.3|32920.3|32896.3|32922.3|32898.3|32920.3|32896.3|0
1667145900000|2022-10-30 16:05:00|32920.5|32896.5|32920.5|32896.5|32920.5|32896.5|32920.5|32896.5|0
1667146200000|2022-10-30 16:10:00|32914.5|32890.5|32914.7|32890.7|32914.7|32890.7|32914.5|32890.5|0
1667146500000|2022-10-30 16:15:00|32907|32883|32907|32883|32907|32883|32907|32883|0
1667146800000|2022-10-30 16:20:00|32907.2|32883.2|32907.2|32883.2|32907.2|32883.2|32907.2|32883.2|0
1667147400000|2022-10-30 16:30:00|32908.4|32884.4|32920|32896|32920|32896|32908.4|32884.4|0
1667147700000|2022-10-30 16:35:00|32921|32897|32921|32897|32921|32897|32921|32897|0
1667149500000|2022-10-30 17:05:00|32924.1|32900.1|32924.1|32900.1|32924.1|32900.1|32924.1|32900.1|0
1667149800000|2022-10-30 17:10:00|32924.6|32900.6|32924.6|32900.6|32924.6|32900.6|32924.6|32900.6|0
1667150400000|2022-10-30 17:20:00|32936.2|32912.2|32936.2|32912.2|32936.2|32912.2|32936.2|32912.2|0
1667151300000|2022-10-30 17:35:00|32936.8|32912.8|32936.8|32912.8|32936.8|32912.8|32936.8|32912.8|0
1667151900000|2022-10-30 17:45:00|32937|32913|32937|32913|32937|32913|32937|32913|0
1667152200000|2022-10-30 17:50:00|32937.7|32913.7|32937.7|32913.7|32937.7|32913.7|32937.7|32913.7|0
1667153700000|2022-10-30 18:15:00|32949.3|32925.3|32960.9|32936.9|32960.9|32936.9|32949.3|32925.3|0
1667154300000|2022-10-30 18:25:00|32956.8|32932.8|32956.8|32932.8|32956.8|32932.8|32956.8|32932.8|0
1667154600000|2022-10-30 18:30:00|32954.5|32930.5|32954.5|32930.5|32954.5|32930.5|32954.5|32930.5|0
1667154900000|2022-10-30 18:35:00|32962.5|32938.5|32962.5|32938.5|32966.5|32942.5|32962.5|32938.5|0
1667155800000|2022-10-30 18:50:00|32954.4|32930.4|32954.4|32930.4|32954.4|32930.4|32954.4|32930.4|0
1667156100000|2022-10-30 18:55:00|32954.1|32930.1|32954.1|32930.1|32954.1|32930.1|32954.1|32930.1|0
1667157600000|2022-10-30 19:20:00|32952.4|32928.4|32952.4|32928.4|32952.4|32928.4|32952.4|32928.4|0
1667158200000|2022-10-30 19:30:00|32950.3|32926.3|32948.2|32924.2|32950.3|32926.3|32948.2|32924.2|0
1667158500000|2022-10-30 19:35:00|32952.2|32928.2|32952.2|32928.2|32952.2|32928.2|32952.2|32928.2|0
1667159700000|2022-10-30 19:55:00|32951.1|32927.1|32951.1|32927.1|32951.1|32927.1|32951.1|32927.1|0
1667160000000|2022-10-30 20:00:00|32950.5|32926.5|32950.5|32926.5|32950.5|32926.5|32950.5|32926.5|0
1667160300000|2022-10-30 20:05:00|32944.7|32920.7|32944.7|32920.7|32944.7|32920.7|32944.7|32920.7|0
1667160600000|2022-10-30 20:10:00|32943.5|32919.5|32943.5|32919.5|32943.5|32919.5|32943.5|32919.5|0
1667162100000|2022-10-30 20:35:00|32943.3|32919.3|32943.3|32919.3|32943.3|32919.3|32943.3|32919.3|0
1667162400000|2022-10-30 20:40:00|32943|32919|32943|32919|32943|32919|32943|32919|0
1667162700000|2022-10-30 20:45:00|32941.9|32917.9|32941.9|32917.9|32941.9|32917.9|32941.9|32917.9|0
1667163000000|2022-10-30 20:50:00|32940.7|32916.7|32940.7|32916.7|32940.7|32916.7|32940.7|32916.7|0
1667163300000|2022-10-30 20:55:00|32939.6|32915.6|32939.2|32915.2|32939.6|32915.6|32939.2|32915.2|0
1667164500000|2022-10-30 21:15:00|32939|32915|32939|32915|32939|32915|32939|32915|0
1667164800000|2022-10-30 21:20:00|32937.9|32913.9|32936.7|32912.7|32937.9|32913.9|32936.7|32912.7|0
1667165700000|2022-10-30 21:35:00|32942.5|32918.5|32942.5|32918.5|32942.5|32918.5|32942.5|32918.5|0
1667166900000|2022-10-30 21:55:00|32942.9|32918.9|32942.5|32918.5|32942.9|32918.9|32942.5|32918.5|0
1667167200000|2022-10-30 22:00:00|32970.7|32946.7|32842.5|32818.5|32970.7|32946.7|32838.5|32814.5|0
1667167500000|2022-10-30 22:05:00|32842|32818|32838|32814|32842|32818|32817.5|32793.5|0
1667167800000|2022-10-30 22:10:00|32840|32816|32839.5|32815.5|32845|32821|32829.5|32805.5|0
1667168100000|2022-10-30 22:15:00|32843.5|32819.5|32851|32827|32854|32830|32838.5|32814.5|0
1667168400000|2022-10-30 22:20:00|32851.5|32827.5|32844.5|32820.5|32851.5|32827.5|32842.5|32818.5|0
1667168700000|2022-10-30 22:25:00|32846|32822|32836|32812|32849.5|32825.5|32835.5|32811.5|0
1667169000000|2022-10-30 22:30:00|32836.5|32812.5|32839.5|32815.5|32848|32824|32834.5|32810.5|0
1667169300000|2022-10-30 22:35:00|32839|32815|32840|32816|32840|32816|32833|32809|0
1667169600000|2022-10-30 22:40:00|32839.5|32815.5|32838.5|32814.5|32860.5|32836.5|32836.5|32812.5|0
1667169900000|2022-10-30 22:45:00|32838|32814|32856.5|32832.5|32873.5|32849.5|32837.5|32813.5|0
1667170200000|2022-10-30 22:50:00|32856|32832|32860|32836|32868|32844|32856|32832|0
1667170500000|2022-10-30 22:55:00|32860.5|32836.5|32862.5|32838.5|32864|32840|32854|32830|0
1667170800000|2022-10-30 23:00:00|32863|32839|32867|32843|32878|32854|32856|32832|0
1667171100000|2022-10-30 23:05:00|32867.5|32843.5|32871|32847|32881.5|32857.5|32864.5|32840.5|0
1667171400000|2022-10-30 23:10:00|32870.5|32846.5|32873.5|32849.5|32874|32850|32859|32835|0
1667171700000|2022-10-30 23:15:00|32873|32849|32864.5|32840.5|32883|32859|32858.5|32834.5|0
1667172000000|2022-10-30 23:20:00|32863.5|32839.5|32876.5|32852.5|32884|32860|32863|32839|0
1667172300000|2022-10-30 23:25:00|32877|32853|32858|32834|32883.5|32859.5|32857|32833|0
1667172600000|2022-10-30 23:30:00|32857|32833|32864.5|32840.5|32869|32845|32854|32830|0
1667172900000|2022-10-30 23:35:00|32863.5|32839.5|32879|32855|32884.5|32860.5|32860.5|32836.5|0
1667173200000|2022-10-30 23:40:00|32878.5|32854.5|32860|32836|32879|32855|32858.5|32834.5|0
1667173500000|2022-10-30 23:45:00|32860.5|32836.5|32857.5|32833.5|32865|32841|32855.5|32831.5|0
1667173800000|2022-10-30 23:50:00|32859.5|32835.5|32865|32841|32870.5|32846.5|32855.5|32831.5|0
1667174100000|2022-10-30 23:55:00|32865.5|32841.5|32861|32837|32867|32843|32856.5|32832.5|0
1667174400000|2022-10-31 00:00:00|32862.5|32838.5|32880|32856|32882.5|32858.5|32862.5|32838.5|0
1667174700000|2022-10-31 00:05:00|32881|32857|32875|32851|32888.5|32864.5|32873|32849|0
1667175000000|2022-10-31 00:10:00|32873.5|32849.5|32868.5|32844.5|32880.5|32856.5|32861|32837|0
1667175300000|2022-10-31 00:15:00|32867.5|32843.5|32869|32845|32877|32853|32867.5|32843.5|0
1667175600000|2022-10-31 00:20:00|32868.5|32844.5|32849|32825|32869|32845|32845|32821|0
1667175900000|2022-10-31 00:25:00|32849.5|32825.5|32855|32831|32855|32831|32843|32819|0
1667176200000|2022-10-31 00:30:00|32854|32830|32845|32821|32856|32832|32844|32820|0
1667176500000|2022-10-31 00:35:00|32844.5|32820.5|32832.5|32808.5|32845.5|32821.5|32830|32806|0
1667176800000|2022-10-31 00:40:00|32832|32808|32824.5|32800.5|32835.5|32811.5|32824.5|32800.5|0
1667177100000|2022-10-31 00:45:00|32821.5|32797.5|32821|32797|32821.5|32797.5|32805.5|32781.5|0
1667177400000|2022-10-31 00:50:00|32821.5|32797.5|32830.5|32806.5|32830.5|32806.5|32817|32793|0
1667177700000|2022-10-31 00:55:00|32832|32808|32820.5|32796.5|32834|32810|32818|32794|0
1667178000000|2022-10-31 01:00:00|32821|32797|32817|32793|32825|32801|32812.5|32788.5|0
1667178300000|2022-10-31 01:05:00|32817.5|32793.5|32823.5|32799.5|32828|32804|32817|32793|0
1667178600000|2022-10-31 01:10:00|32824.5|32800.5|32830.5|32806.5|32833.5|32809.5|32824|32800|0
1667178900000|2022-10-31 01:15:00|32830|32806|32827.5|32803.5|32832|32808|32809|32785|0
1667179200000|2022-10-31 01:20:00|32826.5|32802.5|32832|32808|32834|32810|32823.5|32799.5|0
1667179500000|2022-10-31 01:25:00|32833.5|32809.5|32827.5|32803.5|32844.5|32820.5|32827.5|32803.5|0
1667179800000|2022-10-31 01:30:00|32828.5|32804.5|32811.5|32787.5|32829.5|32805.5|32801|32777|0
1667180100000|2022-10-31 01:35:00|32810.5|32786.5|32829.5|32805.5|32833.5|32809.5|32809.5|32785.5|0
1667180400000|2022-10-31 01:40:00|32830|32806|32831|32807|32835|32811|32826.5|32802.5|0
1667180700000|2022-10-31 01:45:00|32832|32808|32854|32830|32857.5|32833.5|32830.5|32806.5|0
1667181000000|2022-10-31 01:50:00|32853.5|32829.5|32861|32837|32869|32845|32847|32823|0
1667181300000|2022-10-31 01:55:00|32862|32838|32861.5|32837.5|32875|32851|32860|32836|0
1667181600000|2022-10-31 02:00:00|32860.5|32836.5|32846|32822|32870|32846|32845|32821|0
1667181900000|2022-10-31 02:05:00|32845.5|32821.5|32839|32815|32848|32824|32835|32811|0
1667182200000|2022-10-31 02:10:00|32838|32814|32838.5|32814.5|32842|32818|32834|32810|0
1667182500000|2022-10-31 02:15:00|32837.5|32813.5|32836.5|32812.5|32841|32817|32832.5|32808.5|0
1667182800000|2022-10-31 02:20:00|32834.5|32810.5|32831|32807|32835.5|32811.5|32829|32805|0
1667183100000|2022-10-31 02:25:00|32830.5|32806.5|32841.5|32817.5|32848.5|32824.5|32828.5|32804.5|0
1667183400000|2022-10-31 02:30:00|32840|32816|32855|32831|32864|32840|32838|32814|0
1667183700000|2022-10-31 02:35:00|32854|32830|32856|32832|32862.5|32838.5|32851.5|32827.5|0
1667184000000|2022-10-31 02:40:00|32856.5|32832.5|32853.5|32829.5|32865.5|32841.5|32853|32829|0
1667184300000|2022-10-31 02:45:00|32854.5|32830.5|32852.5|32828.5|32858|32834|32848.5|32824.5|0
1667184600000|2022-10-31 02:50:00|32853|32829|32848.5|32824.5|32854|32830|32840.5|32816.5|0
1667184900000|2022-10-31 02:55:00|32847.5|32823.5|32844|32820|32848|32824|32840|32816|0
1667185200000|2022-10-31 03:00:00|32843.5|32819.5|32848.5|32824.5|32852|32828|32841.5|32817.5|0
1667185500000|2022-10-31 03:05:00|32849|32825|32862.5|32838.5|32863|32839|32847|32823|0
1667185800000|2022-10-31 03:10:00|32863|32839|32857.5|32833.5|32868|32844|32857|32833|0
1667186100000|2022-10-31 03:15:00|32859|32835|32853.5|32829.5|32864|32840|32853.5|32829.5|0
1667186400000|2022-10-31 03:20:00|32854|32830|32856|32832|32861|32837|32850.5|32826.5|0
1667186700000|2022-10-31 03:25:00|32856.5|32832.5|32838.5|32814.5|32862|32838|32838|32814|0
1667187000000|2022-10-31 03:30:00|32838|32814|32844|32820|32848.5|32824.5|32829.5|32805.5|0
1667187300000|2022-10-31 03:35:00|32843.5|32819.5|32841|32817|32848|32824|32835.5|32811.5|0
1667187600000|2022-10-31 03:40:00|32841.5|32817.5|32840|32816|32843.5|32819.5|32836.5|32812.5|0
1667187900000|2022-10-31 03:45:00|32839|32815|32859.5|32835.5|32863|32839|32838.5|32814.5|0
1667188200000|2022-10-31 03:50:00|32860|32836|32865.5|32841.5|32876.5|32852.5|32857.5|32833.5|0
1667188500000|2022-10-31 03:55:00|32866|32842|32861.5|32837.5|32876.5|32852.5|32861.5|32837.5|0
1667188800000|2022-10-31 04:00:00|32862|32838|32864|32840|32866.5|32842.5|32859|32835|0
1667189100000|2022-10-31 04:05:00|32865.5|32841.5|32869|32845|32874.5|32850.5|32862.5|32838.5|0
1667189400000|2022-10-31 04:10:00|32869.5|32845.5|32861.5|32837.5|32870|32846|32857|32833|0
1667189700000|2022-10-31 04:15:00|32862|32838|32857|32833|32862|32838|32855.5|32831.5|0
1667190000000|2022-10-31 04:20:00|32857.5|32833.5|32853|32829|32861.5|32837.5|32852|32828|0
1667190300000|2022-10-31 04:25:00|32852.5|32828.5|32853|32829|32856|32832|32847|32823|0
1667190600000|2022-10-31 04:30:00|32852.5|32828.5|32847.5|32823.5|32854.5|32830.5|32844.5|32820.5|0
1667190900000|2022-10-31 04:35:00|32848|32824|32854.5|32830.5|32861.5|32837.5|32844.5|32820.5|0
1667191200000|2022-10-31 04:40:00|32855|32831|32855.5|32831.5|32866.5|32842.5|32853.5|32829.5|0
1667191500000|2022-10-31 04:45:00|32855|32831|32851|32827|32859.5|32835.5|32850.5|32826.5|0
1667191800000|2022-10-31 04:50:00|32850.5|32826.5|32846|32822|32854.5|32830.5|32845|32821|0
1667192100000|2022-10-31 04:55:00|32845.5|32821.5|32850.5|32826.5|32851.5|32827.5|32842.5|32818.5|0
1667192400000|2022-10-31 05:00:00|32851|32827|32860.5|32836.5|32864.5|32840.5|32839.5|32815.5|0
1667192700000|2022-10-31 05:05:00|32861|32837|32871.5|32847.5|32882.5|32858.5|32859.5|32835.5|0
1667193000000|2022-10-31 05:10:00|32871|32847|32855.5|32831.5|32871|32847|32852.5|32828.5|0
1667193300000|2022-10-31 05:15:00|32854.5|32830.5|32855|32831|32857|32833|32849|32825|0
1667193600000|2022-10-31 05:20:00|32855.5|32831.5|32852|32828|32859.5|32835.5|32851.5|32827.5|0
1667193900000|2022-10-31 05:25:00|32853|32829|32867.5|32843.5|32868.5|32844.5|32852|32828|0
1667194200000|2022-10-31 05:30:00|32867|32843|32864|32840|32867.5|32843.5|32854|32830|0
1667194500000|2022-10-31 05:35:00|32863.5|32839.5|32855|32831|32877.5|32853.5|32854.5|32830.5|0
1667194800000|2022-10-31 05:40:00|32854.5|32830.5|32853.5|32829.5|32859.5|32835.5|32851|32827|0
1667195100000|2022-10-31 05:45:00|32853|32829|32840|32816|32855.5|32831.5|32837.5|32813.5|0
1667195400000|2022-10-31 05:50:00|32840.5|32816.5|32854|32830|32854.5|32830.5|32835.5|32811.5|0
1667195700000|2022-10-31 05:55:00|32854.5|32830.5|32856.5|32832.5|32860|32836|32846.5|32822.5|0
1667196000000|2022-10-31 06:00:00|32855|32831|32851|32827|32865.5|32841.5|32844|32820|0
1667196300000|2022-10-31 06:05:00|32850.5|32826.5|32848|32824|32856|32832|32844.5|32820.5|0
1667196600000|2022-10-31 06:10:00|32849|32825|32841|32817|32849|32825|32834|32810|0
1667196900000|2022-10-31 06:15:00|32840.5|32816.5|32827|32803|32849.5|32825.5|32824.5|32800.5|0
1667197200000|2022-10-31 06:20:00|32826|32802|32835.5|32811.5|32836.5|32812.5|32822.5|32798.5|0
1667197500000|2022-10-31 06:25:00|32836.5|32812.5|32827.5|32803.5|32838.5|32814.5|32827.5|32803.5|0
1667197800000|2022-10-31 06:30:00|32827|32803|32820|32796|32830.5|32806.5|32820|32796|0
1667198100000|2022-10-31 06:35:00|32819.5|32795.5|32818.5|32794.5|32827|32803|32816.5|32792.5|0
1667198400000|2022-10-31 06:40:00|32819|32795|32837|32813|32838.5|32814.5|32818.5|32794.5|0
1667198700000|2022-10-31 06:45:00|32841.5|32817.5|32829.5|32805.5|32843|32819|32828.5|32804.5|0
1667199000000|2022-10-31 06:50:00|32829|32805|32838.5|32814.5|32843.5|32819.5|32825.5|32801.5|0
1667199300000|2022-10-31 06:55:00|32839|32815|32836|32812|32845|32821|32829.5|32805.5|0
1667199600000|2022-10-31 07:00:00|32835.5|32811.5|32826.5|32802.5|32845|32821|32822.5|32798.5|0
1667199900000|2022-10-31 07:05:00|32827.5|32803.5|32813|32789|32827.5|32803.5|32808|32784|0
1667200200000|2022-10-31 07:10:00|32812.5|32788.5|32809|32785|32825.5|32801.5|32803.5|32779.5|0
1667200500000|2022-10-31 07:15:00|32807.5|32783.5|32815|32791|32819|32795|32801.5|32777.5|0
1667200800000|2022-10-31 07:20:00|32815.5|32791.5|32811.5|32787.5|32820.5|32796.5|32801.5|32777.5|0
1667201100000|2022-10-31 07:25:00|32810.5|32786.5|32823.5|32799.5|32826|32802|32804.5|32780.5|0
1667201400000|2022-10-31 07:30:00|32824.5|32800.5|32835.5|32811.5|32842|32818|32824.5|32800.5|0
1667201700000|2022-10-31 07:35:00|32836.5|32812.5|32836.5|32812.5|32841.5|32817.5|32832|32808|0
1667202000000|2022-10-31 07:40:00|32834.5|32810.5|32839.5|32815.5|32846.5|32822.5|32834.5|32810.5|0
1667202300000|2022-10-31 07:45:00|32840|32816|32829|32805|32840.5|32816.5|32828.5|32804.5|0
1667202600000|2022-10-31 07:50:00|32829.5|32805.5|32845|32821|32846.5|32822.5|32829.5|32805.5|0
1667202900000|2022-10-31 07:55:00|32846|32822|32858.5|32834.5|32858.5|32834.5|32844|32820|0
1667203200000|2022-10-31 08:00:00|32857.5|32833.5|32802|32778|32857.5|32833.5|32799.5|32775.5|0
1667203500000|2022-10-31 08:05:00|32801.5|32777.5|32774|32750|32802.5|32778.5|32771.5|32747.5|0
1667203800000|2022-10-31 08:10:00|32777.5|32753.5|32759.5|32735.5|32786|32762|32758.5|32734.5|0
1667204100000|2022-10-31 08:15:00|32760|32736|32756.5|32732.5|32763.5|32739.5|32744|32720|0
1667204400000|2022-10-31 08:20:00|32756|32732|32768|32744|32770.5|32746.5|32754.5|32730.5|0
1667204700000|2022-10-31 08:25:00|32767.5|32743.5|32743|32719|32773.5|32749.5|32742.5|32718.5|0
1667205000000|2022-10-31 08:30:00|32742.5|32718.5|32726.5|32702.5|32742.5|32718.5|32724|32700|0
1667205300000|2022-10-31 08:35:00|32724.5|32700.5|32738|32714|32738|32714|32722|32698|0
1667205600000|2022-10-31 08:40:00|32736.5|32712.5|32732|32708|32737.5|32713.5|32725|32701|0
1667205900000|2022-10-31 08:45:00|32732.5|32708.5|32712.5|32688.5|32732.5|32708.5|32706.5|32682.5|0
1667206200000|2022-10-31 08:50:00|32713.5|32689.5|32696.5|32672.5|32714.5|32690.5|32694|32670|0
1667206500000|2022-10-31 08:55:00|32696|32672|32724|32700|32729|32705|32696|32672|0
1667206800000|2022-10-31 09:00:00|32724.5|32700.5|32707.5|32683.5|32725.5|32701.5|32704.5|32680.5|0
1667207100000|2022-10-31 09:05:00|32707|32683|32705.5|32681.5|32713|32689|32697|32673|0
1667207400000|2022-10-31 09:10:00|32706|32682|32697.5|32673.5|32706|32682|32697|32673|0
1667207700000|2022-10-31 09:15:00|32699.5|32675.5|32708.5|32684.5|32709|32685|32691|32667|0
1667208000000|2022-10-31 09:20:00|32709|32685|32724|32700|32725.5|32701.5|32707.5|32683.5|0
1667208300000|2022-10-31 09:25:00|32723.5|32699.5|32720|32696|32723.5|32699.5|32707.5|32683.5|0
1667208600000|2022-10-31 09:30:00|32720.5|32696.5|32742|32718|32747|32723|32720.5|32696.5|0
1667208900000|2022-10-31 09:35:00|32741.5|32717.5|32749.5|32725.5|32749.5|32725.5|32735|32711|0
1667209200000|2022-10-31 09:40:00|32751.5|32727.5|32753|32729|32755.5|32731.5|32744|32720|0
1667209500000|2022-10-31 09:45:00|32753.5|32729.5|32761|32737|32766|32742|32753.5|32729.5|0
1667209800000|2022-10-31 09:50:00|32761.5|32737.5|32748.5|32724.5|32762.5|32738.5|32747.5|32723.5|0
1667210100000|2022-10-31 09:55:00|32749|32725|32737|32713|32749.5|32725.5|32727.5|32703.5|0
1667210400000|2022-10-31 10:00:00|32738.5|32714.5|32725|32701|32738.5|32714.5|32721.5|32697.5|0
1667210700000|2022-10-31 10:05:00|32724.5|32700.5|32745.5|32721.5|32753.5|32729.5|32724.5|32700.5|0
1667211000000|2022-10-31 10:10:00|32745|32721|32732.5|32708.5|32747|32723|32723.5|32699.5|0
1667211300000|2022-10-31 10:15:00|32733.5|32709.5|32722|32698|32734|32710|32717|32693|0
1667211600000|2022-10-31 10:20:00|32721|32697|32731|32707|32731.5|32707.5|32707.5|32683.5|0
1667211900000|2022-10-31 10:25:00|32729|32705|32720.5|32696.5|32729.5|32705.5|32719|32695|0
1667212200000|2022-10-31 10:30:00|32721.5|32697.5|32717.5|32693.5|32721.5|32697.5|32705.5|32681.5|0
1667212500000|2022-10-31 10:35:00|32715.5|32691.5|32722.5|32698.5|32728.5|32704.5|32712.5|32688.5|0
1667212800000|2022-10-31 10:40:00|32723|32699|32711.5|32687.5|32723|32699|32706|32682|0
1667213100000|2022-10-31 10:45:00|32712|32688|32716.5|32692.5|32724.5|32700.5|32708|32684|0
1667213400000|2022-10-31 10:50:00|32717|32693|32713.5|32689.5|32721.5|32697.5|32708.5|32684.5|0
1667213700000|2022-10-31 10:55:00|32714|32690|32743|32719|32746|32722|32712.5|32688.5|0
1667214000000|2022-10-31 11:00:00|32745.5|32721.5|32769.5|32745.5|32789.5|32765.5|32744.5|32720.5|0
1667214300000|2022-10-31 11:05:00|32770.5|32746.5|32770|32746|32777.5|32753.5|32764.5|32740.5|0
1667214600000|2022-10-31 11:10:00|32772.5|32748.5|32785.5|32761.5|32794.5|32770.5|32770.5|32746.5|0
1667214900000|2022-10-31 11:15:00|32787|32763|32789.5|32765.5|32806.5|32782.5|32786|32762|0
1667215200000|2022-10-31 11:20:00|32790|32766|32791.5|32767.5|32794|32770|32778.5|32754.5|0
1667215500000|2022-10-31 11:25:00|32792.5|32768.5|32813|32789|32814|32790|32791|32767|0
1667215800000|2022-10-31 11:30:00|32810|32786|32784.5|32760.5|32811.5|32787.5|32782.5|32758.5|0
1667216100000|2022-10-31 11:35:00|32784|32760|32774|32750|32786.5|32762.5|32768.5|32744.5|0
1667216400000|2022-10-31 11:40:00|32774.5|32750.5|32787.5|32763.5|32793.5|32769.5|32774|32750|0
1667216700000|2022-10-31 11:45:00|32788|32764|32786.5|32762.5|32797.5|32773.5|32781.5|32757.5|0
1667217000000|2022-10-31 11:50:00|32787.5|32763.5|32755.5|32731.5|32788.5|32764.5|32751|32727|0
1667217300000|2022-10-31 11:55:00|32755|32731|32754.5|32730.5|32762.5|32738.5|32751|32727|0
1667217600000|2022-10-31 12:00:00|32755.5|32731.5|32736|32712|32755.5|32731.5|32726|32702|0
1667217900000|2022-10-31 12:05:00|32735.5|32711.5|32719|32695|32738.5|32714.5|32713|32689|0
1667218200000|2022-10-31 12:10:00|32716|32692|32730.5|32706.5|32733.5|32709.5|32711|32687|0
1667218500000|2022-10-31 12:15:00|32730|32706|32711|32687|32736.5|32712.5|32710|32686|0
1667218800000|2022-10-31 12:20:00|32711.5|32687.5|32713|32689|32718|32694|32698.5|32674.5|0
1667219100000|2022-10-31 12:25:00|32713.5|32689.5|32705.5|32681.5|32728.5|32704.5|32705.5|32681.5|0
1667219400000|2022-10-31 12:30:00|32706.5|32682.5|32701.5|32677.5|32717.5|32693.5|32694.5|32670.5|0
1667219700000|2022-10-31 12:35:00|32702.5|32678.5|32691.5|32667.5|32702.5|32678.5|32685|32661|0
1667220000000|2022-10-31 12:40:00|32690.5|32666.5|32703.5|32679.5|32707|32683|32690|32666|0
1667220300000|2022-10-31 12:45:00|32702|32678|32702.5|32678.5|32712.5|32688.5|32699.5|32675.5|0
1667220600000|2022-10-31 12:50:00|32702|32678|32701.5|32677.5|32715.5|32691.5|32695.5|32671.5|0
1667220900000|2022-10-31 12:55:00|32701|32677|32705.5|32681.5|32706.5|32682.5|32687.5|32663.5|0
1667221200000|2022-10-31 13:00:00|32704.5|32680.5|32728|32704|32731.5|32707.5|32698|32674|0
1667221500000|2022-10-31 13:05:00|32730|32706|32738.5|32714.5|32741.5|32717.5|32723|32699|0
1667221800000|2022-10-31 13:10:00|32738|32714|32748|32724|32758.5|32734.5|32736.5|32712.5|0
1667222100000|2022-10-31 13:15:00|32747.5|32723.5|32722|32698|32750|32726|32720|32696|0
1667222400000|2022-10-31 13:20:00|32721|32697|32723.5|32699.5|32727.5|32703.5|32714.5|32690.5|0
1667222700000|2022-10-31 13:25:00|32724.5|32700.5|32679.5|32655.5|32727|32703|32678.5|32654.5|0
1667223000000|2022-10-31 13:30:00|32702|32678|32754|32730|32755|32731|32669|32645|0
1667223300000|2022-10-31 13:35:00|32753|32729|32761|32737|32778|32754|32726|32702|0
1667223600000|2022-10-31 13:40:00|32762|32738|32782.5|32758.5|32789.5|32765.5|32737.5|32713.5|0
1667223900000|2022-10-31 13:45:00|32781.5|32757.5|32677.5|32653.5|32782|32758|32677.5|32653.5|0
1667224200000|2022-10-31 13:50:00|32663|32639|32662|32638|32671|32647|32618|32594|0
1667224500000|2022-10-31 13:55:00|32664.5|32640.5|32605|32581|32667.5|32643.5|32601|32577|0
1667224800000|2022-10-31 14:00:00|32606|32582|32674|32650|32678.5|32654.5|32597|32573|0
1667225100000|2022-10-31 14:05:00|32675|32651|32657|32633|32675|32651|32631.5|32607.5|0
1667225400000|2022-10-31 14:10:00|32656.5|32632.5|32714.5|32690.5|32719|32695|32638.5|32614.5|0
1667225700000|2022-10-31 14:15:00|32714|32690|32758|32734|32780.5|32756.5|32713.5|32689.5|0
1667226000000|2022-10-31 14:20:00|32756.5|32732.5|32727.5|32703.5|32771|32747|32727.5|32703.5|0
1667226300000|2022-10-31 14:25:00|32728.5|32704.5|32701.5|32677.5|32733|32709|32685.5|32661.5|0
1667226600000|2022-10-31 14:30:00|32700.5|32676.5|32711|32687|32727|32703|32693|32669|0
1667226900000|2022-10-31 14:35:00|32712|32688|32706|32682|32718|32694|32690.5|32666.5|0
1667227200000|2022-10-31 14:40:00|32705.5|32681.5|32739|32715|32743.5|32719.5|32691|32667|0
1667227500000|2022-10-31 14:45:00|32736|32712|32719.5|32695.5|32765|32741|32712.5|32688.5|0
1667227800000|2022-10-31 14:50:00|32717|32693|32727|32703|32746|32722|32700.5|32676.5|0
1667228100000|2022-10-31 14:55:00|32724.5|32700.5|32722.5|32698.5|32730.5|32706.5|32701.5|32677.5|0
1667228400000|2022-10-31 15:00:00|32721.5|32697.5|32767|32743|32783.5|32759.5|32713.5|32689.5|0
1667228700000|2022-10-31 15:05:00|32764.5|32740.5|32792.5|32768.5|32818.5|32794.5|32753|32729|0
1667229000000|2022-10-31 15:10:00|32793|32769|32787.5|32763.5|32812|32788|32774.5|32750.5|0
1667229300000|2022-10-31 15:15:00|32789|32765|32788|32764|32802.5|32778.5|32781|32757|0
1667229600000|2022-10-31 15:20:00|32788.5|32764.5|32826|32802|32834|32810|32772.5|32748.5|0
1667229900000|2022-10-31 15:25:00|32825|32801|32813.5|32789.5|32835.5|32811.5|32812.5|32788.5|0
1667230200000|2022-10-31 15:30:00|32812|32788|32827|32803|32834|32810|32799|32775|0
1667230500000|2022-10-31 15:35:00|32825|32801|32802|32778|32830|32806|32798|32774|0
1667230800000|2022-10-31 15:40:00|32801|32777|32850.5|32826.5|32853|32829|32801|32777|0
1667231100000|2022-10-31 15:45:00|32852|32828|32845|32821|32854.5|32830.5|32830.5|32806.5|0
1667231400000|2022-10-31 15:50:00|32846|32822|32885|32861|32888|32864|32844|32820|0
1667231700000|2022-10-31 15:55:00|32884|32860|32799.2|32775.2|32897.2|32873.2|32745.7|32721.7|0
1667232000000|2022-10-31 16:00:00|32802.7|32778.7|32812.2|32788.2|32816.2|32792.2|32764.7|32740.7|0
1667232300000|2022-10-31 16:05:00|32813.2|32789.2|32749.7|32725.7|32817.2|32793.2|32747.7|32723.7|0
1667232600000|2022-10-31 16:10:00|32747.2|32723.2|32813.2|32789.2|32813.7|32789.7|32747.2|32723.2|0
1667232900000|2022-10-31 16:15:00|32814.2|32790.2|32827.2|32803.2|32858.2|32834.2|32805.2|32781.2|0
1667233200000|2022-10-31 16:20:00|32829.2|32805.2|32805.2|32781.2|32837.7|32813.7|32795.7|32771.7|0
1667233500000|2022-10-31 16:25:00|32803.7|32779.7|32786.2|32762.2|32810.2|32786.2|32783.7|32759.7|0
1667233800000|2022-10-31 16:30:00|32783.2|32759.2|32740.7|32716.7|32784.7|32760.7|32728.2|32704.2|0
1667234100000|2022-10-31 16:35:00|32735.7|32711.7|32738.7|32714.7|32756.7|32732.7|32720.2|32696.2|0
1667234400000|2022-10-31 16:40:00|32737.2|32713.2|32731.7|32707.7|32750.2|32726.2|32706.2|32682.2|0
1667234700000|2022-10-31 16:45:00|32727.2|32703.2|32720.7|32696.7|32730.2|32706.2|32711.7|32687.7|0
1667235000000|2022-10-31 16:50:00|32721.2|32697.2|32713.7|32689.7|32744.7|32720.7|32709.2|32685.2|0
1667235300000|2022-10-31 16:55:00|32711.2|32687.2|32744.2|32720.2|32748.2|32724.2|32708.2|32684.2|0
1667235600000|2022-10-31 17:00:00|32745.2|32721.2|32727.2|32703.2|32759.2|32735.2|32725.7|32701.7|0
1667235900000|2022-10-31 17:05:00|32724.7|32700.7|32763.2|32739.2|32767.2|32743.2|32703.7|32679.7|0
1667236200000|2022-10-31 17:10:00|32760.2|32736.2|32752.7|32728.7|32766.2|32742.2|32738.2|32714.2|0
1667236500000|2022-10-31 17:15:00|32751.2|32727.2|32787.7|32763.7|32788.2|32764.2|32733.2|32709.2|0
1667236800000|2022-10-31 17:20:00|32788.7|32764.7|32795.2|32771.2|32811.2|32787.2|32782.2|32758.2|0
1667237100000|2022-10-31 17:25:00|32794.2|32770.2|32819.7|32795.7|32827.7|32803.7|32777.2|32753.2|0
1667237400000|2022-10-31 17:30:00|32818.7|32794.7|32829.2|32805.2|32829.7|32805.7|32809.2|32785.2|0
1667237700000|2022-10-31 17:35:00|32830.7|32806.7|32824.2|32800.2|32844.7|32820.7|32821.2|32797.2|0
1667238000000|2022-10-31 17:40:00|32823.5|32799.5|32820.5|32796.5|32824|32800|32800|32776|0
1667238300000|2022-10-31 17:45:00|32818|32794|32781.5|32757.5|32818.5|32794.5|32776.5|32752.5|0
1667238600000|2022-10-31 17:50:00|32783|32759|32783|32759|32796.5|32772.5|32768.5|32744.5|0
1667238900000|2022-10-31 17:55:00|32782.5|32758.5|32808.5|32784.5|32811.5|32787.5|32781|32757|0
1667239200000|2022-10-31 18:00:00|32811|32787|32827|32803|32835.5|32811.5|32798|32774|0
1667239500000|2022-10-31 18:05:00|32826|32802|32799|32775|32830|32806|32796.5|32772.5|0
1667239800000|2022-10-31 18:10:00|32797|32773|32801.5|32777.5|32812|32788|32783|32759|0
1667240100000|2022-10-31 18:15:00|32800|32776|32824|32800|32833.5|32809.5|32794.5|32770.5|0
1667240400000|2022-10-31 18:20:00|32822.5|32798.5|32811|32787|32827|32803|32805.5|32781.5|0
1667240700000|2022-10-31 18:25:00|32810|32786|32798.5|32774.5|32828.5|32804.5|32798.5|32774.5|0
1667241000000|2022-10-31 18:30:00|32797.5|32773.5|32817|32793|32829|32805|32788|32764|0
1667241300000|2022-10-31 18:35:00|32813|32789|32837.5|32813.5|32848.5|32824.5|32810|32786|0
1667241600000|2022-10-31 18:40:00|32835|32811|32835|32811|32844.5|32820.5|32828|32804|0
1667241900000|2022-10-31 18:45:00|32832|32808|32816|32792|32844.5|32820.5|32805.5|32781.5|0
1667242200000|2022-10-31 18:50:00|32815.5|32791.5|32837|32813|32838|32814|32809|32785|0
1667242500000|2022-10-31 18:55:00|32835|32811|32792|32768|32846.5|32822.5|32768.5|32744.5|0
1667242800000|2022-10-31 19:00:00|32795|32771|32731|32707|32795|32771|32731|32707|0
1667243100000|2022-10-31 19:05:00|32726.5|32702.5|32702.5|32678.5|32749|32725|32695.5|32671.5|0
1667243400000|2022-10-31 19:10:00|32704|32680|32731.5|32707.5|32741|32717|32704|32680|0
1667243700000|2022-10-31 19:15:00|32732.5|32708.5|32742.5|32718.5|32746.5|32722.5|32706.5|32682.5|0
1667244000000|2022-10-31 19:20:00|32743.5|32719.5|32774|32750|32781.5|32757.5|32729.5|32705.5|0
1667244300000|2022-10-31 19:25:00|32772|32748|32784.5|32760.5|32789.5|32765.5|32768.5|32744.5|0
1667244600000|2022-10-31 19:30:00|32787|32763|32821.5|32797.5|32821.5|32797.5|32768|32744|0
1667244900000|2022-10-31 19:35:00|32822.5|32798.5|32831|32807|32838|32814|32811|32787|0
1667245200000|2022-10-31 19:40:00|32830|32806|32832|32808|32847|32823|32825.5|32801.5|0
1667245500000|2022-10-31 19:45:00|32831.5|32807.5|32793.5|32769.5|32838.5|32814.5|32792.5|32768.5|0
1667245800000|2022-10-31 19:50:00|32796|32772|32752.5|32728.5|32796|32772|32741|32717|0
1667246100000|2022-10-31 19:55:00|32755.5|32731.5|32755.5|32731.5|32785.5|32761.5|32743.5|32719.5|0
1667246400000|2022-10-31 20:00:00|32763|32739|32747|32723|32773.5|32749.5|32739|32715|0
1667246700000|2022-10-31 20:05:00|32744|32720|32757.5|32733.5|32774.5|32750.5|32744|32720|0
1667247000000|2022-10-31 20:10:00|32758.5|32734.5|32742.5|32718.5|32759.5|32735.5|32731|32707|0
1667247300000|2022-10-31 20:15:00|32743.5|32719.5|32759.5|32735.5|32763.5|32739.5|32739.5|32715.5|0
1667247600000|2022-10-31 20:20:00|32758|32734|32759|32735|32763|32739|32754.5|32730.5|0
1667247900000|2022-10-31 20:25:00|32757.5|32733.5|32756.5|32732.5|32761|32737|32749.5|32725.5|0
1667248200000|2022-10-31 20:30:00|32757|32733|32761|32737|32761.5|32737.5|32755.5|32731.5|0
1667248500000|2022-10-31 20:35:00|32761.5|32737.5|32768|32744|32772|32748|32760|32736|0
1667248800000|2022-10-31 20:40:00|32768.5|32744.5|32764|32740|32770.5|32746.5|32760|32736|0
1667249100000|2022-10-31 20:45:00|32764.5|32740.5|32765.5|32741.5|32772|32748|32761|32737|0
1667249400000|2022-10-31 20:50:00|32766|32742|32765|32741|32776.5|32752.5|32762|32738|0
1667249700000|2022-10-31 20:55:00|32765.5|32741.5|32746.8|32722.8|32766|32742|32744|32720|0
1667250000000|2022-10-31 21:00:00|32753|32729|32741|32717|32753|32729|32740.3|32716.3|0
1667250300000|2022-10-31 21:05:00|32741.1|32717.1|32740|32716|32747.4|32723.4|32739.6|32715.6|0
1667250600000|2022-10-31 21:10:00|32739.7|32715.7|32740.6|32716.6|32742.2|32718.2|32737.4|32713.4|0
1667250900000|2022-10-31 21:15:00|32740.5|32716.5|32739.1|32715.1|32741.5|32717.5|32731.8|32707.8|0
1667251200000|2022-10-31 21:20:00|32739.4|32715.4|32737.3|32713.3|32740.4|32716.4|32735.1|32711.1|0
1667251500000|2022-10-31 21:25:00|32737.2|32713.2|32738.4|32714.4|32738.5|32714.5|32736.9|32712.9|0
1667251800000|2022-10-31 21:30:00|32739.7|32715.7|32750.5|32726.5|32759.3|32735.3|32739.7|32715.7|0
1667252100000|2022-10-31 21:35:00|32749.3|32725.3|32752.5|32728.5|32752.5|32728.5|32749.3|32725.3|0
1667252400000|2022-10-31 21:40:00|32750.8|32726.8|32750.3|32726.3|32751.5|32727.5|32750.3|32726.3|0
1667252700000|2022-10-31 21:45:00|32750|32726|32752.1|32728.1|32752.1|32728.1|32748.8|32724.8|0
1667253000000|2022-10-31 21:50:00|32752.4|32728.4|32751.5|32727.5|32752.4|32728.4|32749.7|32725.7|0
1667253300000|2022-10-31 21:55:00|32751.3|32727.3|32753.1|32729.1|32753.1|32729.1|32750.7|32726.7|0
1667253600000|2022-10-31 22:00:00|32759|32735|32743.5|32719.5|32766|32742|32742.5|32718.5|0
1667253900000|2022-10-31 22:05:00|32744|32720|32743.5|32719.5|32748|32724|32739|32715|0
1667254200000|2022-10-31 22:10:00|32744|32720|32761|32737|32761|32737|32742.5|32718.5|0
1667254500000|2022-10-31 22:15:00|32761.5|32737.5|32760.5|32736.5|32773|32749|32757|32733|0
1667254800000|2022-10-31 22:20:00|32761|32737|32768|32744|32772.5|32748.5|32761|32737|0
1667255100000|2022-10-31 22:25:00|32765|32741|32765.5|32741.5|32771|32747|32763.5|32739.5|0
1667255400000|2022-10-31 22:30:00|32768|32744|32769|32745|32779|32755|32764|32740|0
1667255700000|2022-10-31 22:35:00|32768.5|32744.5|32768|32744|32769|32745|32764|32740|0
1667256000000|2022-10-31 22:40:00|32766.5|32742.5|32767.5|32743.5|32769.5|32745.5|32759.5|32735.5|0
1667256300000|2022-10-31 22:45:00|32767|32743|32767.5|32743.5|32768|32744|32764|32740|0
1667256600000|2022-10-31 22:50:00|32768|32744|32764.5|32740.5|32772|32748|32763.5|32739.5|0
1667256900000|2022-10-31 22:55:00|32765|32741|32758.5|32734.5|32765|32741|32755|32731|0
1667257200000|2022-10-31 23:00:00|32759|32735|32780|32756|32781|32757|32758|32734|0
1667257500000|2022-10-31 23:05:00|32781|32757|32786|32762|32797|32773|32781|32757|0
1667257800000|2022-10-31 23:10:00|32786.5|32762.5|32794|32770|32794|32770|32781.5|32757.5|0
1667258100000|2022-10-31 23:15:00|32794.5|32770.5|32790|32766|32799|32775|32788|32764|0
1667258400000|2022-10-31 23:20:00|32790.5|32766.5|32791.5|32767.5|32793|32769|32786|32762|0
1667258700000|2022-10-31 23:25:00|32791|32767|32793.5|32769.5|32794.5|32770.5|32788.5|32764.5|0
1667259000000|2022-10-31 23:30:00|32795|32771|32795|32771|32800|32776|32787|32763|0
1667259300000|2022-10-31 23:35:00|32795.5|32771.5|32788|32764|32800|32776|32785|32761|0
1667259600000|2022-10-31 23:40:00|32787|32763|32793.5|32769.5|32797|32773|32786.5|32762.5|0
1667259900000|2022-10-31 23:45:00|32795|32771|32797|32773|32806|32782|32795|32771|0
1667260200000|2022-10-31 23:50:00|32797.5|32773.5|32790|32766|32799.5|32775.5|32789.5|32765.5|0
1667260500000|2022-10-31 23:55:00|32789.5|32765.5|32786|32762|32798|32774|32784.5|32760.5|0
1667260800000|2022-11-01 00:00:00|32787.5|32763.5|32786|32762|32789|32765|32775|32751|0
1667261100000|2022-11-01 00:05:00|32785|32761|32798.5|32774.5|32801|32777|32778|32754|0
1667261400000|2022-11-01 00:10:00|32798|32774|32806.5|32782.5|32812.5|32788.5|32795.5|32771.5|0
1667261700000|2022-11-01 00:15:00|32809.5|32785.5|32804.5|32780.5|32813|32789|32801|32777|0
1667262000000|2022-11-01 00:20:00|32804|32780|32808.5|32784.5|32813.5|32789.5|32796.5|32772.5|0
1667262300000|2022-11-01 00:25:00|32808|32784|32813.5|32789.5|32817|32793|32805|32781|0
1667262600000|2022-11-01 00:30:00|32814.5|32790.5|32816.5|32792.5|32821|32797|32811|32787|0
1667262900000|2022-11-01 00:35:00|32816|32792|32813|32789|32819.5|32795.5|32813|32789|0
1667263200000|2022-11-01 00:40:00|32812.5|32788.5|32807|32783|32816|32792|32804.5|32780.5|0
1667263500000|2022-11-01 00:45:00|32809|32785|32798|32774|32813|32789|32798|32774|0
1667263800000|2022-11-01 00:50:00|32797.5|32773.5|32808.5|32784.5|32814|32790|32797.5|32773.5|0
1667264100000|2022-11-01 00:55:00|32806|32782|32804|32780|32810|32786|32798.5|32774.5|0
1667264400000|2022-11-01 01:00:00|32803|32779|32808|32784|32814.5|32790.5|32803|32779|0
1667264700000|2022-11-01 01:05:00|32809|32785|32814.5|32790.5|32817|32793|32800|32776|0
1667265000000|2022-11-01 01:10:00|32814|32790|32814.5|32790.5|32816.5|32792.5|32808|32784|0
1667265300000|2022-11-01 01:15:00|32815.5|32791.5|32825|32801|32825|32801|32804.5|32780.5|0
1667265600000|2022-11-01 01:20:00|32825.5|32801.5|32828.5|32804.5|32833|32809|32821.5|32797.5|0
1667265900000|2022-11-01 01:25:00|32829.5|32805.5|32835|32811|32836.5|32812.5|32824.5|32800.5|0
1667266200000|2022-11-01 01:30:00|32834.5|32810.5|32829|32805|32841|32817|32828.5|32804.5|0
1667266500000|2022-11-01 01:35:00|32828.5|32804.5|32829.5|32805.5|32832|32808|32825.5|32801.5|0
1667266800000|2022-11-01 01:40:00|32828.5|32804.5|32828.5|32804.5|32838.5|32814.5|32826|32802|0
1667267100000|2022-11-01 01:45:00|32828|32804|32835|32811|32840|32816|32826|32802|0
1667267400000|2022-11-01 01:50:00|32836|32812|32840.5|32816.5|32846.5|32822.5|32835.5|32811.5|0
1667267700000|2022-11-01 01:55:00|32841|32817|32842|32818|32845.5|32821.5|32838.5|32814.5|0
1667268000000|2022-11-01 02:00:00|32846|32822|32847|32823|32852|32828|32845|32821|0
1667268300000|2022-11-01 02:05:00|32846.5|32822.5|32849.5|32825.5|32851.5|32827.5|32843.5|32819.5|0
1667268600000|2022-11-01 02:10:00|32850|32826|32862.5|32838.5|32863|32839|32845.5|32821.5|0
1667268900000|2022-11-01 02:15:00|32862|32838|32857.5|32833.5|32865|32841|32849|32825|0
1667269200000|2022-11-01 02:20:00|32858.5|32834.5|32873|32849|32873|32849|32858|32834|0
1667269500000|2022-11-01 02:25:00|32872|32848|32875|32851|32879|32855|32872|32848|0
1667269800000|2022-11-01 02:30:00|32875.5|32851.5|32885|32861|32885.5|32861.5|32874.5|32850.5|0
1667270100000|2022-11-01 02:35:00|32886|32862|32880|32856|32889.5|32865.5|32880|32856|0
1667270400000|2022-11-01 02:40:00|32880.5|32856.5|32880.5|32856.5|32881|32857|32874|32850|0
1667270700000|2022-11-01 02:45:00|32881|32857|32884|32860|32886|32862|32878.5|32854.5|0
1667271000000|2022-11-01 02:50:00|32883.5|32859.5|32880.5|32856.5|32887|32863|32880.5|32856.5|0
1667271300000|2022-11-01 02:55:00|32881|32857|32884|32860|32888|32864|32878.5|32854.5|0
1667271600000|2022-11-01 03:00:00|32885|32861|32878|32854|32895|32871|32878|32854|0
1667271900000|2022-11-01 03:05:00|32877|32853|32876.5|32852.5|32879|32855|32871|32847|0
1667272200000|2022-11-01 03:10:00|32876|32852|32866|32842|32879|32855|32865|32841|0
1667272500000|2022-11-01 03:15:00|32865.5|32841.5|32861.5|32837.5|32872.5|32848.5|32861.5|32837.5|0
1667272800000|2022-11-01 03:20:00|32862|32838|32854.5|32830.5|32865|32841|32854.5|32830.5|0
1667273100000|2022-11-01 03:25:00|32855|32831|32855|32831|32860|32836|32853|32829|0
1667273400000|2022-11-01 03:30:00|32856|32832|32868|32844|32872.5|32848.5|32856|32832|0
1667273700000|2022-11-01 03:35:00|32869|32845|32867|32843|32872|32848|32860.5|32836.5|0
1667274000000|2022-11-01 03:40:00|32865.5|32841.5|32859.5|32835.5|32868|32844|32858.5|32834.5|0
1667274300000|2022-11-01 03:45:00|32859|32835|32858|32834|32860.5|32836.5|32846|32822|0
1667274600000|2022-11-01 03:50:00|32858.5|32834.5|32868|32844|32871.5|32847.5|32849|32825|0
1667274900000|2022-11-01 03:55:00|32867.5|32843.5|32869|32845|32869.5|32845.5|32857.5|32833.5|0
1667275200000|2022-11-01 04:00:00|32870.5|32846.5|32868.5|32844.5|32872|32848|32862|32838|0
1667275500000|2022-11-01 04:05:00|32868|32844|32864.5|32840.5|32868|32844|32857.5|32833.5|0
1667275800000|2022-11-01 04:10:00|32864|32840|32859|32835|32864.5|32840.5|32850|32826|0
1667276100000|2022-11-01 04:15:00|32858.5|32834.5|32862|32838|32864|32840|32855.5|32831.5|0
1667276400000|2022-11-01 04:20:00|32861.5|32837.5|32861.5|32837.5|32866.5|32842.5|32860|32836|0
1667276700000|2022-11-01 04:25:00|32861|32837|32848|32824|32865|32841|32847|32823|0
1667277000000|2022-11-01 04:30:00|32848.5|32824.5|32864|32840|32864.5|32840.5|32843.5|32819.5|0
1667277300000|2022-11-01 04:35:00|32863.5|32839.5|32873|32849|32876.5|32852.5|32862.5|32838.5|0
1667277600000|2022-11-01 04:40:00|32873.5|32849.5|32875.5|32851.5|32876|32852|32869.5|32845.5|0
1667277900000|2022-11-01 04:45:00|32876|32852|32870|32846|32877.5|32853.5|32870|32846|0
1667278200000|2022-11-01 04:50:00|32870.5|32846.5|32866|32842|32872.5|32848.5|32866|32842|0
1667278500000|2022-11-01 04:55:00|32866.5|32842.5|32861|32837|32869|32845|32859|32835|0
1667278800000|2022-11-01 05:00:00|32860|32836|32871|32847|32876.5|32852.5|32859|32835|0
1667279100000|2022-11-01 05:05:00|32870|32846|32878.5|32854.5|32881.5|32857.5|32869.5|32845.5|0
1667279400000|2022-11-01 05:10:00|32879|32855|32874|32850|32880|32856|32872|32848|0
1667279700000|2022-11-01 05:15:00|32874.5|32850.5|32877|32853|32881.5|32857.5|32870|32846|0
1667280000000|2022-11-01 05:20:00|32877.5|32853.5|32878|32854|32880|32856|32874.5|32850.5|0
1667280300000|2022-11-01 05:25:00|32877.5|32853.5|32899|32875|32900|32876|32874.5|32850.5|0
1667280600000|2022-11-01 05:30:00|32898|32874|32903.5|32879.5|32905.5|32881.5|32890.5|32866.5|0
1667280900000|2022-11-01 05:35:00|32904.5|32880.5|32908|32884|32913.5|32889.5|32904.5|32880.5|0
1667281200000|2022-11-01 05:40:00|32908.5|32884.5|32908|32884|32911|32887|32903|32879|0
1667281500000|2022-11-01 05:45:00|32908.5|32884.5|32921|32897|32927|32903|32907|32883|0
1667281800000|2022-11-01 05:50:00|32921.5|32897.5|32907|32883|32922.5|32898.5|32900|32876|0
1667282100000|2022-11-01 05:55:00|32906|32882|32899.5|32875.5|32909|32885|32899|32875|0
1667282400000|2022-11-01 06:00:00|32899|32875|32914|32890|32914|32890|32899|32875|0
1667282700000|2022-11-01 06:05:00|32915|32891|32922|32898|32924|32900|32909|32885|0
1667283000000|2022-11-01 06:10:00|32921.5|32897.5|32925|32901|32930|32906|32916|32892|0
1667283300000|2022-11-01 06:15:00|32923.5|32899.5|32923|32899|32929.5|32905.5|32918|32894|0
1667283600000|2022-11-01 06:20:00|32922.5|32898.5|32918.5|32894.5|32925|32901|32915|32891|0
1667283900000|2022-11-01 06:25:00|32919|32895|32914.5|32890.5|32923|32899|32913|32889|0
1667284200000|2022-11-01 06:30:00|32915|32891|32904|32880|32915|32891|32902|32878|0
1667284500000|2022-11-01 06:35:00|32904.5|32880.5|32897|32873|32907.5|32883.5|32891.5|32867.5|0
1667284800000|2022-11-01 06:40:00|32897.5|32873.5|32907|32883|32915|32891|32896.5|32872.5|0
1667285100000|2022-11-01 06:45:00|32906.5|32882.5|32913|32889|32913|32889|32896.5|32872.5|0
1667285400000|2022-11-01 06:50:00|32912|32888|32913|32889|32918|32894|32901|32877|0
1667285700000|2022-11-01 06:55:00|32913.5|32889.5|32917|32893|32921|32897|32910.5|32886.5|0
1667286000000|2022-11-01 07:00:00|32916.5|32892.5|32873|32849|32916.5|32892.5|32872.5|32848.5|0
1667286300000|2022-11-01 07:05:00|32874.5|32850.5|32894.5|32870.5|32908|32884|32872.5|32848.5|0
1667286600000|2022-11-01 07:10:00|32896|32872|32939|32915|32939|32915|32895.5|32871.5|0
1667286900000|2022-11-01 07:15:00|32938.5|32914.5|32929|32905|32940|32916|32915|32891|0
1667287200000|2022-11-01 07:20:00|32928|32904|32893|32869|32938|32914|32890|32866|0
1667287500000|2022-11-01 07:25:00|32892|32868|32861|32837|32892.5|32868.5|32848.5|32824.5|0
1667287800000|2022-11-01 07:30:00|32863.5|32839.5|32860.5|32836.5|32870|32846|32848.5|32824.5|0
1667288100000|2022-11-01 07:35:00|32860|32836|32866|32842|32876|32852|32856|32832|0
1667288400000|2022-11-01 07:40:00|32865.5|32841.5|32865.5|32841.5|32872|32848|32861|32837|0
1667288700000|2022-11-01 07:45:00|32863|32839|32873|32849|32877|32853|32862|32838|0
1667289000000|2022-11-01 07:50:00|32874|32850|32886|32862|32891.5|32867.5|32873|32849|0
1667289300000|2022-11-01 07:55:00|32885.5|32861.5|32891.5|32867.5|32896.5|32872.5|32878|32854|0
1667289600000|2022-11-01 08:00:00|32887|32863|32933|32909|32937|32913|32887|32863|0
1667289900000|2022-11-01 08:05:00|32932|32908|32940|32916|32954.5|32930.5|32931|32907|0
1667290200000|2022-11-01 08:10:00|32939.5|32915.5|32967|32943|32972.5|32948.5|32933.5|32909.5|0
1667290500000|2022-11-01 08:15:00|32967.5|32943.5|32958|32934|32975|32951|32957.5|32933.5|0
1667290800000|2022-11-01 08:20:00|32957.5|32933.5|32945|32921|32972|32948|32942.5|32918.5|0
1667291100000|2022-11-01 08:25:00|32945.5|32921.5|32951|32927|32960|32936|32940.5|32916.5|0
1667291400000|2022-11-01 08:30:00|32950|32926|32938.5|32914.5|32960|32936|32937.5|32913.5|0
1667291700000|2022-11-01 08:35:00|32939|32915|32945.5|32921.5|32958.5|32934.5|32939|32915|0
1667292000000|2022-11-01 08:40:00|32946|32922|32947|32923|32955|32931|32941.5|32917.5|0
1667292300000|2022-11-01 08:45:00|32947.5|32923.5|32938|32914|32953|32929|32934.5|32910.5|0
1667292600000|2022-11-01 08:50:00|32937|32913|32934|32910|32952|32928|32932.5|32908.5|0
1667292900000|2022-11-01 08:55:00|32933.5|32909.5|32934|32910|32948|32924|32930|32906|0
1667293200000|2022-11-01 09:00:00|32934.5|32910.5|32913.5|32889.5|32934.5|32910.5|32908|32884|0
1667293500000|2022-11-01 09:05:00|32914|32890|32906|32882|32921.5|32897.5|32906|32882|0
1667293800000|2022-11-01 09:10:00|32906.5|32882.5|32919|32895|32924|32900|32905|32881|0
1667294100000|2022-11-01 09:15:00|32919.5|32895.5|32929|32905|32929|32905|32905|32881|0
1667294400000|2022-11-01 09:20:00|32928|32904|32922.5|32898.5|32933.5|32909.5|32922.5|32898.5|0
1667294700000|2022-11-01 09:25:00|32922|32898|32920|32896|32926|32902|32906|32882|0
1667295000000|2022-11-01 09:30:00|32923|32899|32937.5|32913.5|32941.5|32917.5|32914.5|32890.5|0
1667295300000|2022-11-01 09:35:00|32939|32915|32946.5|32922.5|32946.5|32922.5|32936|32912|0
1667295600000|2022-11-01 09:40:00|32945|32921|32950.5|32926.5|32958.5|32934.5|32945|32921|0
1667295900000|2022-11-01 09:45:00|32951|32927|32946|32922|32954|32930|32942.5|32918.5|0
1667296200000|2022-11-01 09:50:00|32946.5|32922.5|32949|32925|32950.5|32926.5|32934|32910|0
1667296500000|2022-11-01 09:55:00|32951|32927|32955|32931|32959.5|32935.5|32949.5|32925.5|0
1667296800000|2022-11-01 10:00:00|32955.5|32931.5|32943.5|32919.5|32963|32939|32942.5|32918.5|0
1667297100000|2022-11-01 10:05:00|32942.5|32918.5|32953.5|32929.5|32957.5|32933.5|32933|32909|0
1667297400000|2022-11-01 10:10:00|32954.5|32930.5|32963|32939|32969.5|32945.5|32952.5|32928.5|0
1667297700000|2022-11-01 10:15:00|32962.5|32938.5|32955.5|32931.5|32965|32941|32953|32929|0
1667298000000|2022-11-01 10:20:00|32958|32934|32971.5|32947.5|32979.5|32955.5|32956|32932|0
1667298300000|2022-11-01 10:25:00|32972.5|32948.5|32975|32951|32981.5|32957.5|32967|32943|0
1667298600000|2022-11-01 10:30:00|32975.5|32951.5|32982|32958|32982.5|32958.5|32963|32939|0
1667298900000|2022-11-01 10:35:00|32981|32957|32979.5|32955.5|32988.5|32964.5|32977|32953|0
1667299200000|2022-11-01 10:40:00|32979|32955|32963|32939|32982.5|32958.5|32958|32934|0
1667299500000|2022-11-01 10:45:00|32962|32938|32966.5|32942.5|32973|32949|32956|32932|0
1667299800000|2022-11-01 10:50:00|32967.5|32943.5|32975|32951|32977.5|32953.5|32965.5|32941.5|0
1667300100000|2022-11-01 10:55:00|32975.5|32951.5|32965|32941|32979.5|32955.5|32964.5|32940.5|0
1667300400000|2022-11-01 11:00:00|32962|32938|32957|32933|32963|32939|32942.5|32918.5|0
1667300700000|2022-11-01 11:05:00|32958|32934|32966|32942|32982.5|32958.5|32957|32933|0
1667301000000|2022-11-01 11:10:00|32967|32943|32948|32924|32968|32944|32941|32917|0
1667301300000|2022-11-01 11:15:00|32946.5|32922.5|32940.5|32916.5|32948.5|32924.5|32932.5|32908.5|0
1667301600000|2022-11-01 11:20:00|32940|32916|32941|32917|32948.5|32924.5|32938|32914|0
1667301900000|2022-11-01 11:25:00|32943.5|32919.5|32954|32930|32956|32932|32941|32917|0
1667302200000|2022-11-01 11:30:00|32953.5|32929.5|32967|32943|32972|32948|32952|32928|0
1667302500000|2022-11-01 11:35:00|32966.5|32942.5|32950|32926|32975|32951|32948.5|32924.5|0
1667302800000|2022-11-01 11:40:00|32949.5|32925.5|32957.5|32933.5|32961.5|32937.5|32947|32923|0
1667303100000|2022-11-01 11:45:00|32958|32934|32959|32935|32963.5|32939.5|32952|32928|0
1667303400000|2022-11-01 11:50:00|32959.5|32935.5|32963.5|32939.5|32967|32943|32954.5|32930.5|0
1667303700000|2022-11-01 11:55:00|32967|32943|32960|32936|32973.5|32949.5|32959.5|32935.5|0
1667304000000|2022-11-01 12:00:00|32961.5|32937.5|32951|32927|32984.5|32960.5|32945|32921|0
1667304300000|2022-11-01 12:05:00|32950.5|32926.5|32951.5|32927.5|32957.5|32933.5|32937.5|32913.5|0
1667304600000|2022-11-01 12:10:00|32951|32927|32968.5|32944.5|32974|32950|32950|32926|0
1667304900000|2022-11-01 12:15:00|32968|32944|32977.5|32953.5|32980.5|32956.5|32968|32944|0
1667305200000|2022-11-01 12:20:00|32978|32954|32992|32968|32998.5|32974.5|32971|32947|0
1667305500000|2022-11-01 12:25:00|32991|32967|32985|32961|32993.5|32969.5|32974|32950|0
1667305800000|2022-11-01 12:30:00|32986.5|32962.5|32997|32973|33010|32986|32985.5|32961.5|0
1667306100000|2022-11-01 12:35:00|32998|32974|32984|32960|33001.5|32977.5|32982|32958|0
1667306400000|2022-11-01 12:40:00|32984.5|32960.5|32982.5|32958.5|32994|32970|32978|32954|0
1667306700000|2022-11-01 12:45:00|32983|32959|32987|32963|32994|32970|32976|32952|0
1667307000000|2022-11-01 12:50:00|32986.5|32962.5|32987.5|32963.5|32996|32972|32979|32955|0
1667307300000|2022-11-01 12:55:00|32986.5|32962.5|32983|32959|32992.5|32968.5|32978.5|32954.5|0
1667307600000|2022-11-01 13:00:00|32982.5|32958.5|32958|32934|32988|32964|32956|32932|0
1667307900000|2022-11-01 13:05:00|32958.5|32934.5|32960|32936|32974|32950|32957|32933|0
1667308200000|2022-11-01 13:10:00|32962|32938|32961|32937|32979|32955|32960|32936|0
1667308500000|2022-11-01 13:15:00|32961.5|32937.5|32954|32930|32974|32950|32951|32927|0
1667308800000|2022-11-01 13:20:00|32953|32929|32960.5|32936.5|32969.5|32945.5|32949.5|32925.5|0
1667309100000|2022-11-01 13:25:00|32961|32937|32948|32924|32966|32942|32927|32903|0
1667309400000|2022-11-01 13:30:00|32945|32921|32972|32948|32993.5|32969.5|32928|32904|0
1667309700000|2022-11-01 13:35:00|32972.5|32948.5|32958|32934|32990.5|32966.5|32936.5|32912.5|0
1667310000000|2022-11-01 13:40:00|32960.5|32936.5|32942|32918|32985.5|32961.5|32939|32915|0
1667310300000|2022-11-01 13:45:00|32940.5|32916.5|32865|32841|32940.5|32916.5|32840|32816|0
1667310600000|2022-11-01 13:50:00|32863|32839|32838|32814|32877.5|32853.5|32826.5|32802.5|0
1667310900000|2022-11-01 13:55:00|32841.5|32817.5|32842.5|32818.5|32857.5|32833.5|32831.5|32807.5|0
1667311200000|2022-11-01 14:00:00|32855|32831|32703.5|32679.5|32855|32831|32699.5|32675.5|0
1667311500000|2022-11-01 14:05:00|32711|32687|32666|32642|32728.5|32704.5|32659|32635|0
1667311800000|2022-11-01 14:10:00|32664|32640|32679|32655|32700|32676|32647.5|32623.5|0
1667312100000|2022-11-01 14:15:00|32677.5|32653.5|32643.5|32619.5|32694.5|32670.5|32643.5|32619.5|0
1667312400000|2022-11-01 14:20:00|32638.5|32614.5|32685|32661|32713|32689|32616|32592|0
1667312700000|2022-11-01 14:25:00|32684|32660|32715|32691|32715|32691|32664|32640|0
1667313000000|2022-11-01 14:30:00|32717.5|32693.5|32735|32711|32735|32711|32675.5|32651.5|0
1667313300000|2022-11-01 14:35:00|32735.5|32711.5|32643.5|32619.5|32738.5|32714.5|32641|32617|0
1667313600000|2022-11-01 14:40:00|32641|32617|32592|32568|32641|32617|32573|32549|0
1667313900000|2022-11-01 14:45:00|32594.5|32570.5|32576|32552|32608|32584|32562.5|32538.5|0
1667314200000|2022-11-01 14:50:00|32577.5|32553.5|32594.5|32570.5|32599|32575|32563.5|32539.5|0
1667314500000|2022-11-01 14:55:00|32592.5|32568.5|32551.5|32527.5|32598|32574|32518.5|32494.5|0
1667314800000|2022-11-01 15:00:00|32556|32532|32550|32526|32573.5|32549.5|32535.5|32511.5|0
1667315100000|2022-11-01 15:05:00|32549|32525|32549.5|32525.5|32563.5|32539.5|32516.5|32492.5|0
1667315400000|2022-11-01 15:10:00|32548|32524|32579.5|32555.5|32583.5|32559.5|32539|32515|0
1667315700000|2022-11-01 15:15:00|32578.5|32554.5|32523.5|32499.5|32601|32577|32521|32497|0
1667316000000|2022-11-01 15:20:00|32526.5|32502.5|32538.5|32514.5|32566|32542|32521.5|32497.5|0
1667316300000|2022-11-01 15:25:00|32538|32514|32578|32554|32581.5|32557.5|32527.5|32503.5|0
1667316600000|2022-11-01 15:30:00|32577.5|32553.5|32585.5|32561.5|32603|32579|32563|32539|0
1667316900000|2022-11-01 15:35:00|32587.5|32563.5|32518.5|32494.5|32597.5|32573.5|32495.5|32471.5|0
1667317200000|2022-11-01 15:40:00|32516.5|32492.5|32524.5|32500.5|32540|32516|32506.5|32482.5|0
1667317500000|2022-11-01 15:45:00|32523.5|32499.5|32559|32535|32576|32552|32516.5|32492.5|0
1667317800000|2022-11-01 15:50:00|32560|32536|32581|32557|32582.5|32558.5|32550.5|32526.5|0
1667318100000|2022-11-01 15:55:00|32581.5|32557.5|32600|32576|32615|32591|32564.5|32540.5|0
1667318400000|2022-11-01 16:00:00|32600.5|32576.5|32626.5|32602.5|32629|32605|32592.5|32568.5|0
1667318700000|2022-11-01 16:05:00|32624.5|32600.5|32662.5|32638.5|32718.5|32694.5|32623|32599|0
1667319000000|2022-11-01 16:10:00|32659.5|32635.5|32633|32609|32686.5|32662.5|32614.5|32590.5|0
1667319300000|2022-11-01 16:15:00|32634.5|32610.5|32615.5|32591.5|32644|32620|32610|32586|0
1667319600000|2022-11-01 16:20:00|32616|32592|32611.5|32587.5|32648.5|32624.5|32590.5|32566.5|0
1667319900000|2022-11-01 16:25:00|32614.5|32590.5|32631.5|32607.5|32642.5|32618.5|32607.5|32583.5|0
1667320200000|2022-11-01 16:30:00|32633|32609|32626.5|32602.5|32648.5|32624.5|32617|32593|0
1667320500000|2022-11-01 16:35:00|32627.5|32603.5|32635.5|32611.5|32638.5|32614.5|32599.5|32575.5|0
1667320800000|2022-11-01 16:40:00|32638|32614|32650|32626|32655.5|32631.5|32622.5|32598.5|0
1667321100000|2022-11-01 16:45:00|32645.5|32621.5|32640|32616|32659|32635|32634.5|32610.5|0
1667321400000|2022-11-01 16:50:00|32643|32619|32624.5|32600.5|32645|32621|32603|32579|0
1667321700000|2022-11-01 16:55:00|32624|32600|32637|32613|32641.5|32617.5|32605.5|32581.5|0
1667322000000|2022-11-01 17:00:00|32638.5|32614.5|32623|32599|32642|32618|32610.5|32586.5|0
1667322300000|2022-11-01 17:05:00|32625|32601|32617.5|32593.5|32647.5|32623.5|32611|32587|0
1667322600000|2022-11-01 17:10:00|32619|32595|32677|32653|32695|32671|32612.5|32588.5|0
1667322900000|2022-11-01 17:15:00|32673.5|32649.5|32671.5|32647.5|32685|32661|32654.5|32630.5|0
1667323200000|2022-11-01 17:20:00|32673.5|32649.5|32664.5|32640.5|32693|32669|32662.5|32638.5|0
1667323500000|2022-11-01 17:25:00|32662.5|32638.5|32654.5|32630.5|32666|32642|32651|32627|0
1667323800000|2022-11-01 17:30:00|32654|32630|32636.5|32612.5|32657.5|32633.5|32630.5|32606.5|0
1667324100000|2022-11-01 17:35:00|32637|32613|32620|32596|32640.5|32616.5|32613|32589|0
1667324400000|2022-11-01 17:40:00|32619.4|32595.4|32642.4|32618.4|32652.4|32628.4|32616.9|32592.9|0
1667324700000|2022-11-01 17:45:00|32640.9|32616.9|32644.9|32620.9|32666.9|32642.9|32634.9|32610.9|0
1667325000000|2022-11-01 17:50:00|32646.9|32622.9|32651.4|32627.4|32663.9|32639.9|32646.9|32622.9|0
1667325300000|2022-11-01 17:55:00|32647.9|32623.9|32674.9|32650.9|32675.9|32651.9|32638.4|32614.4|0
1667325600000|2022-11-01 18:00:00|32675.4|32651.4|32673.4|32649.4|32685.9|32661.9|32661.4|32637.4|0
1667325900000|2022-11-01 18:05:00|32673.9|32649.9|32681.4|32657.4|32685.4|32661.4|32660.4|32636.4|0
1667326200000|2022-11-01 18:10:00|32679.4|32655.4|32671.4|32647.4|32688.9|32664.9|32665.4|32641.4|0
1667326500000|2022-11-01 18:15:00|32670.9|32646.9|32660.4|32636.4|32675.9|32651.9|32653.4|32629.4|0
1667326800000|2022-11-01 18:20:00|32658.9|32634.9|32651.4|32627.4|32671.4|32647.4|32644.4|32620.4|0
1667327100000|2022-11-01 18:25:00|32650.9|32626.9|32675.4|32651.4|32676.4|32652.4|32638.4|32614.4|0
1667327400000|2022-11-01 18:30:00|32672.9|32648.9|32651.9|32627.9|32685.4|32661.4|32644.4|32620.4|0
1667327700000|2022-11-01 18:35:00|32655.4|32631.4|32661.9|32637.9|32667.4|32643.4|32649.9|32625.9|0
1667328000000|2022-11-01 18:40:00|32663.9|32639.9|32657.9|32633.9|32673.9|32649.9|32645.9|32621.9|0
1667328300000|2022-11-01 18:45:00|32654.9|32630.9|32640.4|32616.4|32660.9|32636.9|32630.9|32606.9|0
1667328600000|2022-11-01 18:50:00|32639.9|32615.9|32655.9|32631.9|32670.4|32646.4|32632.9|32608.9|0
1667328900000|2022-11-01 18:55:00|32656.4|32632.4|32704.9|32680.9|32716.9|32692.9|32655.4|32631.4|0
1667329200000|2022-11-01 19:00:00|32702.4|32678.4|32702.9|32678.9|32711.4|32687.4|32681.9|32657.9|0
1667329500000|2022-11-01 19:05:00|32702.4|32678.4|32731.9|32707.9|32740.4|32716.4|32701.4|32677.4|0
1667329800000|2022-11-01 19:10:00|32730.9|32706.9|32692.4|32668.4|32733.4|32709.4|32688.4|32664.4|0
1667330100000|2022-11-01 19:15:00|32688.9|32664.9|32702.4|32678.4|32702.9|32678.9|32677.4|32653.4|0
1667330400000|2022-11-01 19:20:00|32704.4|32680.4|32704.4|32680.4|32718.9|32694.9|32701.4|32677.4|0
1667330700000|2022-11-01 19:25:00|32704.9|32680.9|32670.4|32646.4|32705.9|32681.9|32664.4|32640.4|0
1667331000000|2022-11-01 19:30:00|32671.9|32647.9|32677.9|32653.9|32686.9|32662.9|32662.4|32638.4|0
1667331300000|2022-11-01 19:35:00|32679.4|32655.4|32672.9|32648.9|32706.4|32682.4|32672.9|32648.9|0
1667331600000|2022-11-01 19:40:00|32671.4|32647.4|32690.9|32666.9|32699.9|32675.9|32667.9|32643.9|0
1667331900000|2022-11-01 19:45:00|32688.9|32664.9|32714.9|32690.9|32714.9|32690.9|32669.4|32645.4|0
1667332200000|2022-11-01 19:50:00|32723.4|32699.4|32688.4|32664.4|32723.9|32699.9|32677.9|32653.9|0
1667332500000|2022-11-01 19:55:00|32682.9|32658.9|32660.9|32636.9|32694.4|32670.4|32657.9|32633.9|0
1667332800000|2022-11-01 20:00:00|32661.4|32637.4|32639.9|32615.9|32683.9|32659.9|32634.9|32610.9|0
1667333100000|2022-11-01 20:05:00|32641.4|32617.4|32617.9|32593.9|32653.4|32629.4|32617.4|32593.4|0
1667333400000|2022-11-01 20:10:00|32615.9|32591.9|32612.4|32588.4|32625.9|32601.9|32597.9|32573.9|0
1667333700000|2022-11-01 20:15:00|32612.9|32588.9|32623.4|32599.4|32631.9|32607.9|32605.4|32581.4|0
1667334000000|2022-11-01 20:20:00|32623.9|32599.9|32629.6|32605.6|32633.1|32609.1|32617.9|32593.9|0
1667334300000|2022-11-01 20:25:00|32629.1|32605.1|32637.1|32613.1|32638.1|32614.1|32607.6|32583.6|0
1667334600000|2022-11-01 20:30:00|32636.6|32612.6|32639.1|32615.1|32643.6|32619.6|32631.6|32607.6|0
1667334900000|2022-11-01 20:35:00|32638.6|32614.6|32651.1|32627.1|32659.1|32635.1|32638.1|32614.1|0
1667335200000|2022-11-01 20:40:00|32651.6|32627.6|32647.1|32623.1|32656.1|32632.1|32646.1|32622.1|0
1667335500000|2022-11-01 20:45:00|32646.1|32622.1|32640.1|32616.1|32647.1|32623.1|32635.1|32611.1|0
1667335800000|2022-11-01 20:50:00|32639.6|32615.6|32640.6|32616.6|32646.1|32622.1|32638.6|32614.6|0
1667336100000|2022-11-01 20:55:00|32640.1|32616.1|32644.9|32620.9|32649.1|32625.1|32637.1|32613.1|0
1667336400000|2022-11-01 21:00:00|32646.8|32622.8|32651.7|32627.7|32651.7|32627.7|32644.6|32620.6|0
1667336700000|2022-11-01 21:05:00|32651.4|32627.4|32646.4|32622.4|32651.5|32627.5|32644.4|32620.4|0
1667337000000|2022-11-01 21:10:00|32647|32623|32643.7|32619.7|32647|32623|32643.7|32619.7|0
1667337300000|2022-11-01 21:15:00|32645.5|32621.5|32647.3|32623.3|32649.6|32625.6|32644|32620|0
1667337600000|2022-11-01 21:20:00|32645.1|32621.1|32642.9|32618.9|32647.3|32623.3|32642.9|32618.9|0
1667337900000|2022-11-01 21:25:00|32643.1|32619.1|32649.7|32625.7|32650.3|32626.3|32643.1|32619.1|0
1667338200000|2022-11-01 21:30:00|32650.1|32626.1|32645.9|32621.9|32650.1|32626.1|32645.9|32621.9|0
1667338500000|2022-11-01 21:35:00|32646.6|32622.6|32646|32622|32646.7|32622.7|32643.3|32619.3|0
1667338800000|2022-11-01 21:40:00|32645.9|32621.9|32645.4|32621.4|32645.9|32621.9|32645.4|32621.4|0
1667339100000|2022-11-01 21:45:00|32643.9|32619.9|32643.9|32619.9|32645.7|32621.7|32643.5|32619.5|0
1667339400000|2022-11-01 21:50:00|32644.8|32620.8|32643.7|32619.7|32644.8|32620.8|32643.7|32619.7|0
1667339700000|2022-11-01 21:55:00|32643.8|32619.8|32648.3|32624.3|32648.4|32624.4|32640.5|32616.5|0
1667340000000|2022-11-01 22:00:00|32661.5|32637.5|32653.6|32629.6|32665.6|32641.6|32648.1|32624.1|0
1667340300000|2022-11-01 22:05:00|32655.6|32631.6|32651.6|32627.6|32658.1|32634.1|32641.1|32617.1|0
1667340600000|2022-11-01 22:10:00|32652.1|32628.1|32661.6|32637.6|32665.1|32641.1|32652.1|32628.1|0
1667340900000|2022-11-01 22:15:00|32662.1|32638.1|32657.1|32633.1|32677.1|32653.1|32657.1|32633.1|0
1667341200000|2022-11-01 22:20:00|32657.6|32633.6|32663.1|32639.1|32666.6|32642.6|32652.6|32628.6|0
1667341500000|2022-11-01 22:25:00|32662.6|32638.6|32664.6|32640.6|32666.6|32642.6|32654.1|32630.1|0
1667341800000|2022-11-01 22:30:00|32664.1|32640.1|32664.1|32640.1|32667.6|32643.6|32655.1|32631.1|0
1667342100000|2022-11-01 22:35:00|32663.6|32639.6|32668.1|32644.1|32669.1|32645.1|32662.1|32638.1|0
1667342400000|2022-11-01 22:40:00|32668.6|32644.6|32659.1|32635.1|32668.6|32644.6|32658.1|32634.1|0
1667342700000|2022-11-01 22:45:00|32658.6|32634.6|32661.6|32637.6|32664.1|32640.1|32658.1|32634.1|0
1667343000000|2022-11-01 22:50:00|32661.1|32637.1|32668.1|32644.1|32668.6|32644.6|32659.1|32635.1|0
1667343300000|2022-11-01 22:55:00|32667.6|32643.6|32667.6|32643.6|32668.1|32644.1|32663.6|32639.6|0
1667343600000|2022-11-01 23:00:00|32667.1|32643.1|32676.1|32652.1|32680.6|32656.6|32665.6|32641.6|0
1667343900000|2022-11-01 23:05:00|32675.6|32651.6|32675.1|32651.1|32680.1|32656.1|32672.1|32648.1|0
1667344200000|2022-11-01 23:10:00|32674.1|32650.1|32671.1|32647.1|32675.6|32651.6|32664.1|32640.1|0
1667344500000|2022-11-01 23:15:00|32671.6|32647.6|32672.1|32648.1|32678.1|32654.1|32667.6|32643.6|0
1667344800000|2022-11-01 23:20:00|32671.6|32647.6|32678.6|32654.6|32681.1|32657.1|32671.6|32647.6|0
1667345100000|2022-11-01 23:25:00|32679.1|32655.1|32683.1|32659.1|32687.6|32663.6|32677.6|32653.6|0
1667345400000|2022-11-01 23:30:00|32682.6|32658.6|32689.6|32665.6|32690.1|32666.1|32681.6|32657.6|0
1667345700000|2022-11-01 23:35:00|32690.1|32666.1|32684.1|32660.1|32690.1|32666.1|32683.6|32659.6|0
1667346000000|2022-11-01 23:40:00|32684.6|32660.6|32673.6|32649.6|32687.1|32663.1|32672.6|32648.6|0
1667346300000|2022-11-01 23:45:00|32673.1|32649.1|32662.1|32638.1|32675.1|32651.1|32661.1|32637.1|0
1667346600000|2022-11-01 23:50:00|32661.6|32637.6|32664.1|32640.1|32669.1|32645.1|32655.1|32631.1|0
1667346900000|2022-11-01 23:55:00|32663.1|32639.1|32668.6|32644.6|32679.1|32655.1|32661.6|32637.6|0
1667347200000|2022-11-02 00:00:00|32670.1|32646.1|32675.1|32651.1|32691.6|32667.6|32667.6|32643.6|0
1667347500000|2022-11-02 00:05:00|32673.1|32649.1|32653.6|32629.6|32673.6|32649.6|32649.1|32625.1|0
1667347800000|2022-11-02 00:10:00|32652.1|32628.1|32662.1|32638.1|32667.1|32643.1|32652.1|32628.1|0
1667348100000|2022-11-02 00:15:00|32661.6|32637.6|32669.1|32645.1|32675.1|32651.1|32661.6|32637.6|0
1667348400000|2022-11-02 00:20:00|32668.6|32644.6|32677.1|32653.1|32682.1|32658.1|32664.6|32640.6|0
1667348700000|2022-11-02 00:25:00|32676.6|32652.6|32683.1|32659.1|32683.1|32659.1|32665.6|32641.6|0
1667349000000|2022-11-02 00:30:00|32683.6|32659.6|32697.1|32673.1|32706.6|32682.6|32680.6|32656.6|0
1667349300000|2022-11-02 00:35:00|32695.6|32671.6|32720.6|32696.6|32724.1|32700.1|32695.1|32671.1|0
1667349600000|2022-11-02 00:40:00|32718.1|32694.1|32717.1|32693.1|32722.1|32698.1|32707.6|32683.6|0
1667349900000|2022-11-02 00:45:00|32716.6|32692.6|32715.6|32691.6|32727.1|32703.1|32711.1|32687.1|0
1667350200000|2022-11-02 00:50:00|32716.1|32692.1|32703.1|32679.1|32723.1|32699.1|32700.1|32676.1|0
1667350500000|2022-11-02 00:55:00|32702.1|32678.1|32716.1|32692.1|32718.1|32694.1|32699.1|32675.1|0
1667350800000|2022-11-02 01:00:00|32715.6|32691.6|32701.6|32677.6|32719.1|32695.1|32699.1|32675.1|0
1667351100000|2022-11-02 01:05:00|32701.1|32677.1|32705.1|32681.1|32713.1|32689.1|32701.1|32677.1|0
1667351400000|2022-11-02 01:10:00|32705.6|32681.6|32724.6|32700.6|32725.1|32701.1|32705.6|32681.6|0
1667351700000|2022-11-02 01:15:00|32725.1|32701.1|32727.6|32703.6|32731.1|32707.1|32721.1|32697.1|0
1667352000000|2022-11-02 01:20:00|32728.1|32704.1|32734.1|32710.1|32737.1|32713.1|32727.6|32703.6|0
1667352300000|2022-11-02 01:25:00|32733.1|32709.1|32727.1|32703.1|32738.1|32714.1|32725.1|32701.1|0
1667352600000|2022-11-02 01:30:00|32726.6|32702.6|32732.6|32708.6|32733.6|32709.6|32725.1|32701.1|0
1667352900000|2022-11-02 01:35:00|32733.1|32709.1|32750.1|32726.1|32752.6|32728.6|32731.1|32707.1|0
1667353200000|2022-11-02 01:40:00|32750.6|32726.6|32737.1|32713.1|32750.6|32726.6|32734.1|32710.1|0
1667353500000|2022-11-02 01:45:00|32736.1|32712.1|32730.1|32706.1|32741.1|32717.1|32727.1|32703.1|0
1667353800000|2022-11-02 01:50:00|32730.6|32706.6|32731.6|32707.6|32735.1|32711.1|32724.1|32700.1|0
1667354100000|2022-11-02 01:55:00|32731.1|32707.1|32735.6|32711.6|32739.1|32715.1|32726.6|32702.6|0
1667354400000|2022-11-02 02:00:00|32736.1|32712.1|32731.6|32707.6|32742.1|32718.1|32728.1|32704.1|0
1667354700000|2022-11-02 02:05:00|32732.1|32708.1|32721.1|32697.1|32733.1|32709.1|32721.1|32697.1|0
1667355000000|2022-11-02 02:10:00|32720.6|32696.6|32725.1|32701.1|32729.1|32705.1|32720.1|32696.1|0
1667355300000|2022-11-02 02:15:00|32726.1|32702.1|32722.1|32698.1|32731.6|32707.6|32719.1|32695.1|0
1667355600000|2022-11-02 02:20:00|32722.6|32698.6|32718.6|32694.6|32723.1|32699.1|32712.1|32688.1|0
1667355900000|2022-11-02 02:25:00|32717.1|32693.1|32727.6|32703.6|32731.6|32707.6|32716.1|32692.1|0
1667356200000|2022-11-02 02:30:00|32727.1|32703.1|32728.1|32704.1|32733.6|32709.6|32725.1|32701.1|0
1667356500000|2022-11-02 02:35:00|32727.6|32703.6|32736.6|32712.6|32740.6|32716.6|32727.6|32703.6|0
1667356800000|2022-11-02 02:40:00|32736.1|32712.1|32736.1|32712.1|32739.1|32715.1|32731.1|32707.1|0
1667357100000|2022-11-02 02:45:00|32737.1|32713.1|32744.6|32720.6|32747.1|32723.1|32736.1|32712.1|0
1667357400000|2022-11-02 02:50:00|32745.6|32721.6|32740.6|32716.6|32746.6|32722.6|32739.6|32715.6|0
1667357700000|2022-11-02 02:55:00|32741.1|32717.1|32741.6|32717.6|32748.6|32724.6|32737.1|32713.1|0
1667358000000|2022-11-02 03:00:00|32740.6|32716.6|32721.6|32697.6|32740.6|32716.6|32720.6|32696.6|0
1667358300000|2022-11-02 03:05:00|32722.6|32698.6|32731.1|32707.1|32732.1|32708.1|32722.6|32698.6|0
1667358600000|2022-11-02 03:10:00|32730.6|32706.6|32724.6|32700.6|32731.1|32707.1|32714.6|32690.6|0
1667358900000|2022-11-02 03:15:00|32725.1|32701.1|32734.1|32710.1|32734.6|32710.6|32717.6|32693.6|0
1667359200000|2022-11-02 03:20:00|32734.6|32710.6|32746.6|32722.6|32756.1|32732.1|32733.1|32709.1|0
1667359500000|2022-11-02 03:25:00|32747.1|32723.1|32742.1|32718.1|32748.1|32724.1|32738.6|32714.6|0
1667359800000|2022-11-02 03:30:00|32741.6|32717.6|32732.1|32708.1|32747.1|32723.1|32728.6|32704.6|0
1667360100000|2022-11-02 03:35:00|32732.6|32708.6|32733.1|32709.1|32737.1|32713.1|32726.1|32702.1|0
1667360400000|2022-11-02 03:40:00|32732.1|32708.1|32729.1|32705.1|32736.1|32712.1|32723.6|32699.6|0
1667360700000|2022-11-02 03:45:00|32730.1|32706.1|32732.1|32708.1|32734.1|32710.1|32722.6|32698.6|0
1667361000000|2022-11-02 03:50:00|32731.6|32707.6|32731.1|32707.1|32742.1|32718.1|32729.6|32705.6|0
1667361300000|2022-11-02 03:55:00|32732.1|32708.1|32724.1|32700.1|32732.1|32708.1|32723.6|32699.6|0
1667361600000|2022-11-02 04:00:00|32727.1|32703.1|32722.1|32698.1|32729.1|32705.1|32719.6|32695.6|0
1667361900000|2022-11-02 04:05:00|32721.6|32697.6|32702.1|32678.1|32722.1|32698.1|32695.6|32671.6|0
1667362200000|2022-11-02 04:10:00|32702.6|32678.6|32702.6|32678.6|32704.6|32680.6|32686.6|32662.6|0
1667362500000|2022-11-02 04:15:00|32703.1|32679.1|32709.1|32685.1|32712.6|32688.6|32699.6|32675.6|0
1667362800000|2022-11-02 04:20:00|32708.6|32684.6|32707.6|32683.6|32715.1|32691.1|32707.6|32683.6|0
1667363100000|2022-11-02 04:25:00|32708.1|32684.1|32724.1|32700.1|32737.1|32713.1|32705.1|32681.1|0
1667363400000|2022-11-02 04:30:00|32724.6|32700.6|32729.1|32705.1|32730.1|32706.1|32722.6|32698.6|0
1667363700000|2022-11-02 04:35:00|32729.6|32705.6|32729.6|32705.6|32731.1|32707.1|32722.6|32698.6|0
1667364000000|2022-11-02 04:40:00|32729.1|32705.1|32731.6|32707.6|32735.6|32711.6|32727.1|32703.1|0
1667364300000|2022-11-02 04:45:00|32732.6|32708.6|32734.1|32710.1|32739.1|32715.1|32725.6|32701.6|0
1667364600000|2022-11-02 04:50:00|32733.1|32709.1|32747.1|32723.1|32748.6|32724.6|32733.1|32709.1|0
1667364900000|2022-11-02 04:55:00|32746.6|32722.6|32746.6|32722.6|32752.1|32728.1|32743.1|32719.1|0
1667365200000|2022-11-02 05:00:00|32747.1|32723.1|32747.1|32723.1|32760.1|32736.1|32742.6|32718.6|0
1667365500000|2022-11-02 05:05:00|32747.6|32723.6|32727.6|32703.6|32747.6|32723.6|32727.1|32703.1|0
1667365800000|2022-11-02 05:10:00|32729.1|32705.1|32741.6|32717.6|32744.1|32720.1|32728.1|32704.1|0
1667366100000|2022-11-02 05:15:00|32743.1|32719.1|32743.1|32719.1|32750.6|32726.6|32735.6|32711.6|0
1667366400000|2022-11-02 05:20:00|32743.6|32719.6|32741.6|32717.6|32751.6|32727.6|32740.1|32716.1|0
1667366700000|2022-11-02 05:25:00|32742.1|32718.1|32736.1|32712.1|32743.1|32719.1|32731.6|32707.6|0
1667367000000|2022-11-02 05:30:00|32737.1|32713.1|32729.1|32705.1|32739.1|32715.1|32729.1|32705.1|0
1667367300000|2022-11-02 05:35:00|32731.1|32707.1|32740.6|32716.6|32747.6|32723.6|32731.1|32707.1|0
1667367600000|2022-11-02 05:40:00|32741.6|32717.6|32744.6|32720.6|32746.6|32722.6|32738.1|32714.1|0
1667367900000|2022-11-02 05:45:00|32745.1|32721.1|32741.1|32717.1|32750.1|32726.1|32741.1|32717.1|0
1667368200000|2022-11-02 05:50:00|32740.6|32716.6|32738.1|32714.1|32745.1|32721.1|32735.1|32711.1|0
1667368500000|2022-11-02 05:55:00|32738.6|32714.6|32735.1|32711.1|32739.1|32715.1|32728.1|32704.1|0
1667368800000|2022-11-02 06:00:00|32736.1|32712.1|32725.1|32701.1|32739.6|32715.6|32721.1|32697.1|0
1667369100000|2022-11-02 06:05:00|32724.6|32700.6|32723.6|32699.6|32726.1|32702.1|32718.6|32694.6|0
1667369400000|2022-11-02 06:10:00|32724.1|32700.1|32707.6|32683.6|32724.6|32700.6|32705.1|32681.1|0
1667369700000|2022-11-02 06:15:00|32708.1|32684.1|32723.1|32699.1|32724.6|32700.6|32708.1|32684.1|0
1667370000000|2022-11-02 06:20:00|32717.6|32693.6|32714.1|32690.1|32720.1|32696.1|32704.6|32680.6|0
1667370300000|2022-11-02 06:25:00|32714.6|32690.6|32715.6|32691.6|32718.1|32694.1|32707.6|32683.6|0
1667370600000|2022-11-02 06:30:00|32715.1|32691.1|32710.1|32686.1|32726.1|32702.1|32710.1|32686.1|0
1667370900000|2022-11-02 06:35:00|32709.6|32685.6|32704.6|32680.6|32715.6|32691.6|32703.6|32679.6|0
1667371200000|2022-11-02 06:40:00|32703.6|32679.6|32698.6|32674.6|32709.6|32685.6|32694.1|32670.1|0
1667371500000|2022-11-02 06:45:00|32699.1|32675.1|32705.1|32681.1|32708.1|32684.1|32698.1|32674.1|0
1667371800000|2022-11-02 06:50:00|32705.6|32681.6|32699.1|32675.1|32708.1|32684.1|32694.1|32670.1|0
1667372100000|2022-11-02 06:55:00|32699.6|32675.6|32709.1|32685.1|32709.6|32685.6|32697.6|32673.6|0
1667372400000|2022-11-02 07:00:00|32706.1|32682.1|32704.1|32680.1|32707.6|32683.6|32692.6|32668.6|0
1667372700000|2022-11-02 07:05:00|32703.6|32679.6|32702.1|32678.1|32713.1|32689.1|32694.1|32670.1|0
1667373000000|2022-11-02 07:10:00|32701.1|32677.1|32690.1|32666.1|32712.6|32688.6|32690.1|32666.1|0
1667373300000|2022-11-02 07:15:00|32690.6|32666.6|32676.1|32652.1|32690.6|32666.6|32672.1|32648.1|0
1667373600000|2022-11-02 07:20:00|32676.6|32652.6|32681.1|32657.1|32684.1|32660.1|32674.6|32650.6|0
1667373900000|2022-11-02 07:25:00|32680.6|32656.6|32678.1|32654.1|32686.1|32662.1|32677.1|32653.1|0
1667374200000|2022-11-02 07:30:00|32677.6|32653.6|32683.6|32659.6|32689.1|32665.1|32675.1|32651.1|0
1667374500000|2022-11-02 07:35:00|32683.1|32659.1|32691.1|32667.1|32696.1|32672.1|32680.6|32656.6|0
1667374800000|2022-11-02 07:40:00|32691.6|32667.6|32686.1|32662.1|32695.6|32671.6|32675.1|32651.1|0
1667375100000|2022-11-02 07:45:00|32688.1|32664.1|32702.1|32678.1|32704.6|32680.6|32686.1|32662.1|0
1667375400000|2022-11-02 07:50:00|32701.1|32677.1|32703.1|32679.1|32716.1|32692.1|32701.1|32677.1|0
1667375700000|2022-11-02 07:55:00|32703.6|32679.6|32693.1|32669.1|32706.1|32682.1|32693.1|32669.1|0
1667376000000|2022-11-02 08:00:00|32694.1|32670.1|32708.1|32684.1|32720.1|32696.1|32687.6|32663.6|0
1667376300000|2022-11-02 08:05:00|32707.6|32683.6|32698.1|32674.1|32710.6|32686.6|32694.6|32670.6|0
1667376600000|2022-11-02 08:10:00|32697.6|32673.6|32697.6|32673.6|32713.6|32689.6|32690.6|32666.6|0
1667376900000|2022-11-02 08:15:00|32698.1|32674.1|32741.1|32717.1|32741.1|32717.1|32693.1|32669.1|0
1667377200000|2022-11-02 08:20:00|32740.6|32716.6|32743.1|32719.1|32752.1|32728.1|32737.1|32713.1|0
1667377500000|2022-11-02 08:25:00|32745.6|32721.6|32763.1|32739.1|32773.1|32749.1|32744.6|32720.6|0
1667377800000|2022-11-02 08:30:00|32764.1|32740.1|32755.1|32731.1|32771.6|32747.6|32751.1|32727.1|0
1667378100000|2022-11-02 08:35:00|32754.6|32730.6|32755.6|32731.6|32771.1|32747.1|32751.1|32727.1|0
1667378400000|2022-11-02 08:40:00|32754.6|32730.6|32756.1|32732.1|32767.1|32743.1|32751.1|32727.1|0
1667378700000|2022-11-02 08:45:00|32755.6|32731.6|32745.1|32721.1|32761.6|32737.6|32743.1|32719.1|0
1667379000000|2022-11-02 08:50:00|32744.1|32720.1|32744.6|32720.6|32755.6|32731.6|32740.6|32716.6|0
1667379300000|2022-11-02 08:55:00|32744.1|32720.1|32743.1|32719.1|32749.6|32725.6|32737.1|32713.1|0
1667379600000|2022-11-02 09:00:00|32742.6|32718.6|32741.6|32717.6|32758.6|32734.6|32728.1|32704.1|0
1667379900000|2022-11-02 09:05:00|32741.1|32717.1|32712.1|32688.1|32747.6|32723.6|32707.1|32683.1|0
1667380200000|2022-11-02 09:10:00|32713.6|32689.6|32700.1|32676.1|32713.6|32689.6|32698.6|32674.6|0
1667380500000|2022-11-02 09:15:00|32698.6|32674.6|32698.1|32674.1|32713.6|32689.6|32685.6|32661.6|0
1667380800000|2022-11-02 09:20:00|32695.6|32671.6|32685.1|32661.1|32703.6|32679.6|32680.1|32656.1|0
1667381100000|2022-11-02 09:25:00|32683.6|32659.6|32674.6|32650.6|32694.6|32670.6|32665.1|32641.1|0
1667381400000|2022-11-02 09:30:00|32675.1|32651.1|32681.6|32657.6|32685.6|32661.6|32667.6|32643.6|0
1667381700000|2022-11-02 09:35:00|32680.1|32656.1|32681.1|32657.1|32690.1|32666.1|32674.6|32650.6|0
1667382000000|2022-11-02 09:40:00|32679.6|32655.6|32673.6|32649.6|32680.6|32656.6|32669.6|32645.6|0
1667382300000|2022-11-02 09:45:00|32673.1|32649.1|32676.1|32652.1|32687.1|32663.1|32673.1|32649.1|0
1667382600000|2022-11-02 09:50:00|32675.6|32651.6|32680.1|32656.1|32684.1|32660.1|32672.1|32648.1|0
1667382900000|2022-11-02 09:55:00|32678.1|32654.1|32683.6|32659.6|32690.1|32666.1|32674.6|32650.6|0
1667383200000|2022-11-02 10:00:00|32682.1|32658.1|32678.6|32654.6|32687.1|32663.1|32671.6|32647.6|0
1667383500000|2022-11-02 10:05:00|32678.1|32654.1|32674.6|32650.6|32686.1|32662.1|32669.1|32645.1|0
1667383800000|2022-11-02 10:10:00|32674.1|32650.1|32674.1|32650.1|32685.1|32661.1|32667.6|32643.6|0
1667384100000|2022-11-02 10:15:00|32676.1|32652.1|32671.1|32647.1|32676.6|32652.6|32667.1|32643.1|0
1667384400000|2022-11-02 10:20:00|32671.6|32647.6|32678.6|32654.6|32678.6|32654.6|32667.6|32643.6|0
1667384700000|2022-11-02 10:25:00|32677.6|32653.6|32658.6|32634.6|32683.6|32659.6|32652.6|32628.6|0
1667385000000|2022-11-02 10:30:00|32659.1|32635.1|32655.6|32631.6|32670.1|32646.1|32643.6|32619.6|0
1667385300000|2022-11-02 10:35:00|32656.1|32632.1|32638.6|32614.6|32656.6|32632.6|32627.6|32603.6|0
1667385600000|2022-11-02 10:40:00|32638.1|32614.1|32620.1|32596.1|32639.1|32615.1|32613.1|32589.1|0
1667385900000|2022-11-02 10:45:00|32621.1|32597.1|32615.6|32591.6|32635.6|32611.6|32612.1|32588.1|0
1667386200000|2022-11-02 10:50:00|32616.1|32592.1|32616.1|32592.1|32623.6|32599.6|32603.1|32579.1|0
1667386500000|2022-11-02 10:55:00|32617.1|32593.1|32641.1|32617.1|32641.1|32617.1|32615.1|32591.1|0
1667386800000|2022-11-02 11:00:00|32640.6|32616.6|32636.1|32612.1|32645.1|32621.1|32631.6|32607.6|0
1667387100000|2022-11-02 11:05:00|32637.1|32613.1|32640.1|32616.1|32641.1|32617.1|32620.6|32596.6|0
1667387400000|2022-11-02 11:10:00|32639.6|32615.6|32656.1|32632.1|32656.6|32632.6|32638.6|32614.6|0
1667387700000|2022-11-02 11:15:00|32656.6|32632.6|32661.6|32637.6|32662.1|32638.1|32654.6|32630.6|0
1667388000000|2022-11-02 11:20:00|32661.1|32637.1|32648.1|32624.1|32662.1|32638.1|32644.1|32620.1|0
1667388300000|2022-11-02 11:25:00|32647.6|32623.6|32652.1|32628.1|32656.1|32632.1|32638.1|32614.1|0
1667388600000|2022-11-02 11:30:00|32653.6|32629.6|32657.6|32633.6|32661.6|32637.6|32647.1|32623.1|0
1667388900000|2022-11-02 11:35:00|32658.1|32634.1|32662.6|32638.6|32666.1|32642.1|32649.1|32625.1|0
1667389200000|2022-11-02 11:40:00|32664.1|32640.1|32661.1|32637.1|32668.6|32644.6|32654.1|32630.1|0
1667389500000|2022-11-02 11:45:00|32661.6|32637.6|32675.1|32651.1|32676.1|32652.1|32658.6|32634.6|0
1667389800000|2022-11-02 11:50:00|32674.6|32650.6|32671.1|32647.1|32687.1|32663.1|32659.1|32635.1|0
1667390100000|2022-11-02 11:55:00|32671.6|32647.6|32682.1|32658.1|32686.1|32662.1|32671.6|32647.6|0
1667390400000|2022-11-02 12:00:00|32681.6|32657.6|32678.1|32654.1|32690.1|32666.1|32677.1|32653.1|0
1667390700000|2022-11-02 12:05:00|32677.6|32653.6|32660.6|32636.6|32681.6|32657.6|32660.6|32636.6|0
1667391000000|2022-11-02 12:10:00|32659.6|32635.6|32664.1|32640.1|32668.1|32644.1|32655.6|32631.6|0
1667391300000|2022-11-02 12:15:00|32669.1|32645.1|32640.1|32616.1|32669.1|32645.1|32597.1|32573.1|0
1667391600000|2022-11-02 12:20:00|32638.6|32614.6|32646.1|32622.1|32660.1|32636.1|32627.1|32603.1|0
1667391900000|2022-11-02 12:25:00|32645.1|32621.1|32624.6|32600.6|32645.6|32621.6|32620.1|32596.1|0
1667392200000|2022-11-02 12:30:00|32635.1|32611.1|32636.1|32612.1|32637.1|32613.1|32600.1|32576.1|0
1667392500000|2022-11-02 12:35:00|32635.1|32611.1|32643.1|32619.1|32649.6|32625.6|32632.1|32608.1|0
1667392800000|2022-11-02 12:40:00|32644.1|32620.1|32565.1|32541.1|32644.6|32620.6|32562.1|32538.1|0
1667393100000|2022-11-02 12:45:00|32565.6|32541.6|32583.6|32559.6|32586.6|32562.6|32562.1|32538.1|0
1667393400000|2022-11-02 12:50:00|32582.1|32558.1|32608.1|32584.1|32609.1|32585.1|32577.1|32553.1|0
1667393700000|2022-11-02 12:55:00|32607.6|32583.6|32603.1|32579.1|32623.1|32599.1|32598.6|32574.6|0
1667394000000|2022-11-02 13:00:00|32603.6|32579.6|32608.1|32584.1|32610.1|32586.1|32593.1|32569.1|0
1667394300000|2022-11-02 13:05:00|32608.6|32584.6|32599.1|32575.1|32612.1|32588.1|32594.1|32570.1|0
1667394600000|2022-11-02 13:10:00|32598.1|32574.1|32599.1|32575.1|32601.6|32577.6|32589.1|32565.1|0
1667394900000|2022-11-02 13:15:00|32598.1|32574.1|32587.6|32563.6|32605.6|32581.6|32582.1|32558.1|0
1667395200000|2022-11-02 13:20:00|32586.6|32562.6|32610.6|32586.6|32613.1|32589.1|32584.1|32560.1|0
1667395500000|2022-11-02 13:25:00|32613.6|32589.6|32572.6|32548.6|32619.1|32595.1|32572.6|32548.6|0
1667395800000|2022-11-02 13:30:00|32574.6|32550.6|32592.6|32568.6|32606.1|32582.1|32535.6|32511.6|0
1667396100000|2022-11-02 13:35:00|32590.1|32566.1|32571.6|32547.6|32595.6|32571.6|32555.6|32531.6|0
1667396400000|2022-11-02 13:40:00|32569.1|32545.1|32554.6|32530.6|32584.6|32560.6|32539.6|32515.6|0
1667396700000|2022-11-02 13:45:00|32552.6|32528.6|32542.1|32518.1|32565.1|32541.1|32528.6|32504.6|0
1667397000000|2022-11-02 13:50:00|32538.1|32514.1|32535.1|32511.1|32557.1|32533.1|32526.6|32502.6|0
1667397300000|2022-11-02 13:55:00|32532.6|32508.6|32529.1|32505.1|32547.6|32523.6|32521.1|32497.1|0
1667397600000|2022-11-02 14:00:00|32531.6|32507.6|32568.1|32544.1|32574.6|32550.6|32520.6|32496.6|0
1667397900000|2022-11-02 14:05:00|32570.1|32546.1|32572.6|32548.6|32586.6|32562.6|32557.6|32533.6|0
1667398200000|2022-11-02 14:10:00|32575.6|32551.6|32576.6|32552.6|32601.1|32577.1|32562.6|32538.6|0
1667398500000|2022-11-02 14:15:00|32573.6|32549.6|32556.6|32532.6|32584.6|32560.6|32548.1|32524.1|0
1667398800000|2022-11-02 14:20:00|32554.6|32530.6|32537.1|32513.1|32554.6|32530.6|32527.6|32503.6|0
1667399100000|2022-11-02 14:25:00|32536.1|32512.1|32540.1|32516.1|32544.6|32520.6|32526.6|32502.6|0
1667399400000|2022-11-02 14:30:00|32541.6|32517.6|32550.1|32526.1|32552.6|32528.6|32536.1|32512.1|0
1667399700000|2022-11-02 14:35:00|32550.6|32526.6|32550.6|32526.6|32557.6|32533.6|32533.6|32509.6|0
1667400000000|2022-11-02 14:40:00|32549.1|32525.1|32552.1|32528.1|32560.6|32536.6|32533.1|32509.1|0
1667400300000|2022-11-02 14:45:00|32546.6|32522.6|32563.6|32539.6|32570.6|32546.6|32543.6|32519.6|0
1667400600000|2022-11-02 14:50:00|32565.1|32541.1|32594.1|32570.1|32600.6|32576.6|32540.6|32516.6|0
1667400900000|2022-11-02 14:55:00|32592.1|32568.1|32573.6|32549.6|32608.6|32584.6|32572.6|32548.6|0
1667401200000|2022-11-02 15:00:00|32581.6|32557.6|32576.1|32552.1|32596.6|32572.6|32575.1|32551.1|0
1667401500000|2022-11-02 15:05:00|32577.1|32553.1|32591.6|32567.6|32593.6|32569.6|32569.6|32545.6|0
1667401800000|2022-11-02 15:10:00|32590.1|32566.1|32584.2|32560.2|32615.6|32591.6|32581.1|32557.1|0
1667402100000|2022-11-02 15:15:00|32580.2|32556.2|32614.6|32590.6|32617.1|32593.1|32567.1|32543.1|0
1667402400000|2022-11-02 15:20:00|32611.1|32587.1|32638.1|32614.1|32641.6|32617.6|32601.1|32577.1|0
1667402700000|2022-11-02 15:25:00|32636.6|32612.6|32616.6|32592.6|32640.1|32616.1|32598.6|32574.6|0
1667403000000|2022-11-02 15:30:00|32614.1|32590.1|32621.6|32597.6|32625.6|32601.6|32600.1|32576.1|0
1667403300000|2022-11-02 15:35:00|32620.1|32596.1|32609.1|32585.1|32641.6|32617.6|32607.6|32583.6|0
1667403600000|2022-11-02 15:40:00|32607.6|32583.6|32627.6|32603.6|32636.1|32612.1|32597.1|32573.1|0
1667403900000|2022-11-02 15:45:00|32628.1|32604.1|32641.6|32617.6|32646.6|32622.6|32621.6|32597.6|0
1667404200000|2022-11-02 15:50:00|32642.1|32618.1|32634.6|32610.6|32653.6|32629.6|32630.1|32606.1|0
1667404500000|2022-11-02 15:55:00|32633.6|32609.6|32613.6|32589.6|32643.6|32619.6|32612.6|32588.6|0
1667404800000|2022-11-02 16:00:00|32612.6|32588.6|32616.6|32592.6|32620.6|32596.6|32590.6|32566.6|0
1667405100000|2022-11-02 16:05:00|32617.6|32593.6|32599.1|32575.1|32634.6|32610.6|32586.1|32562.1|0
1667405400000|2022-11-02 16:10:00|32599.6|32575.6|32583.6|32559.6|32604.6|32580.6|32579.6|32555.6|0
1667405700000|2022-11-02 16:15:00|32583.1|32559.1|32573.6|32549.6|32588.6|32564.6|32564.6|32540.6|0
1667406000000|2022-11-02 16:20:00|32574.6|32550.6|32572.1|32548.1|32582.1|32558.1|32565.6|32541.6|0
1667406300000|2022-11-02 16:25:00|32572.6|32548.6|32550.1|32526.1|32575.1|32551.1|32547.6|32523.6|0
1667406600000|2022-11-02 16:30:00|32547.6|32523.6|32536.6|32512.6|32557.1|32533.1|32533.1|32509.1|0
1667406900000|2022-11-02 16:35:00|32535.6|32511.6|32515.1|32491.1|32543.1|32519.1|32505.6|32481.6|0
1667407200000|2022-11-02 16:40:00|32514.1|32490.1|32547.1|32523.1|32549.1|32525.1|32511.6|32487.6|0
1667407500000|2022-11-02 16:45:00|32546.6|32522.6|32563.1|32539.1|32563.1|32539.1|32546.6|32522.6|0
1667407800000|2022-11-02 16:50:00|32561.1|32537.1|32575.1|32551.1|32580.1|32556.1|32558.1|32534.1|0
1667408100000|2022-11-02 16:55:00|32575.6|32551.6|32598.6|32574.6|32612.1|32588.1|32573.6|32549.6|0
1667408400000|2022-11-02 17:00:00|32595.6|32571.6|32601.1|32577.1|32609.6|32585.6|32595.1|32571.1|0
1667408700000|2022-11-02 17:05:00|32601.6|32577.6|32597.6|32573.6|32607.6|32583.6|32591.1|32567.1|0
1667409000000|2022-11-02 17:10:00|32598.1|32574.1|32584.6|32560.6|32605.1|32581.1|32576.6|32552.6|0
1667409300000|2022-11-02 17:15:00|32583.6|32559.6|32596.6|32572.6|32600.6|32576.6|32579.6|32555.6|0
1667409600000|2022-11-02 17:20:00|32596.1|32572.1|32592.1|32568.1|32599.1|32575.1|32584.1|32560.1|0
1667409900000|2022-11-02 17:25:00|32592.6|32568.6|32595.1|32571.1|32599.6|32575.6|32585.6|32561.6|0
1667410200000|2022-11-02 17:30:00|32596.6|32572.6|32601.6|32577.6|32606.6|32582.6|32583.6|32559.6|0
1667410500000|2022-11-02 17:35:00|32600.6|32576.6|32643.6|32619.6|32645.6|32621.6|32595.6|32571.6|0
1667410800000|2022-11-02 17:40:00|32643.7|32619.7|32680.2|32656.2|32689.2|32665.2|32643.7|32619.7|0
1667411100000|2022-11-02 17:45:00|32680.7|32656.7|32713.2|32689.2|32726.7|32702.7|32674.7|32650.7|0
1667411400000|2022-11-02 17:50:00|32718.2|32694.2|32715.7|32691.7|32738.7|32714.7|32701.7|32677.7|0
1667411700000|2022-11-02 17:55:00|32717.2|32693.2|32690.7|32666.7|32722.7|32698.7|32678.2|32654.2|0
1667412000000|2022-11-02 18:00:00|32692.2|32668.2|32972.7|32948.7|33030.2|33006.2|32606.2|32582.2|0
1667412300000|2022-11-02 18:05:00|32970.7|32946.7|32963.7|32939.7|33021.2|32997.2|32920.7|32896.7|0
1667412600000|2022-11-02 18:10:00|32964.7|32940.7|32947.2|32923.2|32985.7|32961.7|32903.7|32879.7|0
1667412900000|2022-11-02 18:15:00|32966.7|32942.7|32903.7|32879.7|32978.7|32954.7|32850.7|32826.7|0
1667413200000|2022-11-02 18:20:00|32904.7|32880.7|32946.7|32922.7|32959.7|32935.7|32873.7|32849.7|0
1667413500000|2022-11-02 18:25:00|32945.7|32921.7|33021.7|32997.7|33023.7|32999.7|32933.7|32909.7|0
1667413800000|2022-11-02 18:30:00|33035.7|33011.7|32982.2|32958.2|33059.7|33035.7|32911.7|32887.7|0
1667414100000|2022-11-02 18:35:00|32978.7|32954.7|32788.7|32764.7|33084.7|33060.7|32622.7|32598.7|0
1667414400000|2022-11-02 18:40:00|32779.2|32755.2|32831.2|32807.2|32968.7|32944.7|32704.7|32680.7|0
1667414700000|2022-11-02 18:45:00|32812.2|32788.2|32706.7|32682.7|32878.7|32854.7|32685.7|32661.7|0
1667415000000|2022-11-02 18:50:00|32699.7|32675.7|32454.7|32430.7|32731.2|32707.2|32370.7|32346.7|0
1667415300000|2022-11-02 18:55:00|32462.2|32438.2|32526.7|32502.7|32548.2|32524.2|32427.2|32403.2|0
1667415600000|2022-11-02 19:00:00|32492.2|32468.2|32544.7|32520.7|32594.7|32570.7|32470.2|32446.2|0
1667415900000|2022-11-02 19:05:00|32543.7|32519.7|32701.7|32677.7|32718.7|32694.7|32532.7|32508.7|0
1667416200000|2022-11-02 19:10:00|32693.7|32669.7|32583.7|32559.7|32694.7|32670.7|32575.7|32551.7|0
1667416500000|2022-11-02 19:15:00|32569.2|32545.2|32440.7|32416.7|32570.2|32546.2|32440.7|32416.7|0
1667416800000|2022-11-02 19:20:00|32440.2|32416.2|32376.2|32352.2|32443.2|32419.2|32376.2|32352.2|0
1667417100000|2022-11-02 19:25:00|32377.7|32353.7|32303.7|32279.7|32388.7|32364.7|32239.7|32215.7|0
1667417400000|2022-11-02 19:30:00|32293.7|32269.7|32270.2|32246.2|32297.7|32273.7|32229.2|32205.2|0
1667417700000|2022-11-02 19:35:00|32261.7|32237.7|32327.7|32303.7|32339.2|32315.2|32238.2|32214.2|0
1667418000000|2022-11-02 19:40:00|32316.2|32292.2|32315.2|32291.2|32334.7|32310.7|32284.7|32260.7|0
1667418300000|2022-11-02 19:45:00|32307.7|32283.7|32273.7|32249.7|32307.7|32283.7|32247.2|32223.2|0
1667418600000|2022-11-02 19:50:00|32258.2|32234.2|32163.7|32139.7|32259.7|32235.7|32145.7|32121.7|0
1667418900000|2022-11-02 19:55:00|32163.2|32139.2|32156.2|32132.2|32215.2|32191.2|32149.7|32125.7|0
1667419200000|2022-11-02 20:00:00|32146.7|32122.7|32132.2|32108.2|32161.7|32137.7|32105.7|32081.7|0
1667419500000|2022-11-02 20:05:00|32130.2|32106.2|32137.2|32113.2|32156.7|32132.7|32127.7|32103.7|0
1667419800000|2022-11-02 20:10:00|32136.7|32112.7|32141.2|32117.2|32156.2|32132.2|32135.7|32111.7|0
1667420100000|2022-11-02 20:15:00|32142.7|32118.7|32140.7|32116.7|32145.7|32121.7|32120.2|32096.2|0
1667420400000|2022-11-02 20:20:00|32141.2|32117.2|32158.7|32134.7|32164.7|32140.7|32138.7|32114.7|0
1667420700000|2022-11-02 20:25:00|32157.7|32133.7|32160.2|32136.2|32163.2|32139.2|32146.7|32122.7|0
1667421000000|2022-11-02 20:30:00|32160.7|32136.7|32173.2|32149.2|32177.7|32153.7|32151.7|32127.7|0
1667421300000|2022-11-02 20:35:00|32175.7|32151.7|32182.2|32158.2|32182.2|32158.2|32174.7|32150.7|0
1667421600000|2022-11-02 20:40:00|32182.7|32158.7|32189.2|32165.2|32193.2|32169.2|32176.7|32152.7|0
1667421900000|2022-11-02 20:45:00|32190.2|32166.2|32185.7|32161.7|32198.2|32174.2|32176.7|32152.7|0
1667422200000|2022-11-02 20:50:00|32187.7|32163.7|32172.7|32148.7|32188.7|32164.7|32166.7|32142.7|0
1667422500000|2022-11-02 20:55:00|32174.2|32150.2|32168|32144|32174.7|32150.7|32164.7|32140.7|0
1667422800000|2022-11-02 21:00:00|32167.2|32143.2|32170|32146|32171.9|32147.9|32167.1|32143.1|0
1667423100000|2022-11-02 21:05:00|32169.9|32145.9|32165.9|32141.9|32170.3|32146.3|32162.3|32138.3|0
1667423400000|2022-11-02 21:10:00|32165.6|32141.6|32162.9|32138.9|32167.5|32143.5|32161.1|32137.1|0
1667423700000|2022-11-02 21:15:00|32162.6|32138.6|32167.4|32143.4|32167.6|32143.6|32162.5|32138.5|0
1667424000000|2022-11-02 21:20:00|32167.8|32143.8|32171.9|32147.9|32172.5|32148.5|32167.4|32143.4|0
1667424300000|2022-11-02 21:25:00|32171.6|32147.6|32172.5|32148.5|32173.8|32149.8|32170.4|32146.4|0
1667424600000|2022-11-02 21:30:00|32173.4|32149.4|32172.4|32148.4|32178|32154|32170.9|32146.9|0
1667424900000|2022-11-02 21:35:00|32172.2|32148.2|32190.2|32166.2|32190.6|32166.6|32171.1|32147.1|0
1667425200000|2022-11-02 21:40:00|32190.3|32166.3|32197.1|32173.1|32201.7|32177.7|32189.7|32165.7|0
1667425500000|2022-11-02 21:45:00|32197.2|32173.2|32200.9|32176.9|32203.8|32179.8|32196.6|32172.6|0
1667425800000|2022-11-02 21:50:00|32200.8|32176.8|32198.8|32174.8|32204.3|32180.3|32198.8|32174.8|0
1667426100000|2022-11-02 21:55:00|32198.1|32174.1|32183.1|32159.1|32198.1|32174.1|32182.4|32158.4|0
1667426400000|2022-11-02 22:00:00|32161.7|32137.7|32132.2|32108.2|32189.7|32165.7|32132.2|32108.2|0
1667426700000|2022-11-02 22:05:00|32132.7|32108.7|32095.7|32071.7|32136.7|32112.7|32083.7|32059.7|0
1667427000000|2022-11-02 22:10:00|32096.2|32072.2|32128.2|32104.2|32129.2|32105.2|32096.2|32072.2|0
1667427300000|2022-11-02 22:15:00|32129.7|32105.7|32138.2|32114.2|32142.7|32118.7|32118.2|32094.2|0
1667427600000|2022-11-02 22:20:00|32139.2|32115.2|32141.2|32117.2|32145.2|32121.2|32131.2|32107.2|0
1667427900000|2022-11-02 22:25:00|32140.7|32116.7|32132.7|32108.7|32142.7|32118.7|32132.7|32108.7|0
1667428200000|2022-11-02 22:30:00|32132.2|32108.2|32138.2|32114.2|32141.7|32117.7|32131.2|32107.2|0
1667428500000|2022-11-02 22:35:00|32138.7|32114.7|32136.7|32112.7|32144.7|32120.7|32135.7|32111.7|0
1667428800000|2022-11-02 22:40:00|32136.2|32112.2|32132.7|32108.7|32143.7|32119.7|32132.7|32108.7|0
1667429100000|2022-11-02 22:45:00|32128.7|32104.7|32114.2|32090.2|32136.2|32112.2|32107.2|32083.2|0
1667429400000|2022-11-02 22:50:00|32114.7|32090.7|32111.2|32087.2|32130.2|32106.2|32103.2|32079.2|0
1667429700000|2022-11-02 22:55:00|32111.7|32087.7|32112.7|32088.7|32118.2|32094.2|32100.2|32076.2|0
1667430000000|2022-11-02 23:00:00|32110.7|32086.7|32083.2|32059.2|32115.2|32091.2|32078.7|32054.7|0
1667430300000|2022-11-02 23:05:00|32082.7|32058.7|32095.7|32071.7|32101.2|32077.2|32079.7|32055.7|0
1667430600000|2022-11-02 23:10:00|32096.2|32072.2|32104.7|32080.7|32114.2|32090.2|32092.7|32068.7|0
1667430900000|2022-11-02 23:15:00|32105.2|32081.2|32084.7|32060.7|32105.2|32081.2|32081.2|32057.2|0
1667431200000|2022-11-02 23:20:00|32084.2|32060.2|32070.2|32046.2|32091.2|32067.2|32067.2|32043.2|0
1667431500000|2022-11-02 23:25:00|32069.7|32045.7|32079.7|32055.7|32087.7|32063.7|32066.2|32042.2|0
1667431800000|2022-11-02 23:30:00|32082.2|32058.2|32090.2|32066.2|32098.7|32074.7|32074.7|32050.7|0
1667432100000|2022-11-02 23:35:00|32090.7|32066.7|32085.2|32061.2|32090.7|32066.7|32079.2|32055.2|0
1667432400000|2022-11-02 23:40:00|32085.7|32061.7|32095.7|32071.7|32099.7|32075.7|32078.7|32054.7|0
1667432700000|2022-11-02 23:45:00|32096.2|32072.2|32106.2|32082.2|32108.7|32084.7|32095.7|32071.7|0
1667433000000|2022-11-02 23:50:00|32105.7|32081.7|32097.7|32073.7|32106.7|32082.7|32093.7|32069.7|0
1667433300000|2022-11-02 23:55:00|32098.2|32074.2|32090.2|32066.2|32099.7|32075.7|32090.2|32066.2|0
1667433600000|2022-11-03 00:00:00|32089.7|32065.7|32073.2|32049.2|32095.7|32071.7|32072.7|32048.7|0
1667433900000|2022-11-03 00:05:00|32073.7|32049.7|32077.7|32053.7|32082.7|32058.7|32070.7|32046.7|0
1667434200000|2022-11-03 00:10:00|32077.2|32053.2|32090.7|32066.7|32091.7|32067.7|32074.2|32050.2|0
1667434500000|2022-11-03 00:15:00|32090.2|32066.2|32079.2|32055.2|32101.2|32077.2|32078.2|32054.2|0
1667434800000|2022-11-03 00:20:00|32079.7|32055.7|32089.2|32065.2|32090.7|32066.7|32072.7|32048.7|0
1667435100000|2022-11-03 00:25:00|32088.7|32064.7|32097.2|32073.2|32101.2|32077.2|32073.7|32049.7|0
1667435400000|2022-11-03 00:30:00|32097.7|32073.7|32103.2|32079.2|32111.7|32087.7|32094.7|32070.7|0
1667435700000|2022-11-03 00:35:00|32103.7|32079.7|32096.2|32072.2|32104.7|32080.7|32093.7|32069.7|0
1667436000000|2022-11-03 00:40:00|32096.7|32072.7|32099.7|32075.7|32099.7|32075.7|32092.2|32068.2|0
1667436300000|2022-11-03 00:45:00|32099.2|32075.2|32114.2|32090.2|32115.7|32091.7|32096.2|32072.2|0
1667436600000|2022-11-03 00:50:00|32114.7|32090.7|32116.7|32092.7|32121.2|32097.2|32111.2|32087.2|0
1667436900000|2022-11-03 00:55:00|32117.2|32093.2|32133.7|32109.7|32134.2|32110.2|32116.2|32092.2|0
1667437200000|2022-11-03 01:00:00|32137.2|32113.2|32149.7|32125.7|32152.2|32128.2|32125.2|32101.2|0
1667437500000|2022-11-03 01:05:00|32150.2|32126.2|32155.2|32131.2|32155.7|32131.7|32137.2|32113.2|0
1667437800000|2022-11-03 01:10:00|32154.7|32130.7|32167.7|32143.7|32169.7|32145.7|32148.7|32124.7|0
1667438100000|2022-11-03 01:15:00|32166.7|32142.7|32160.7|32136.7|32173.7|32149.7|32158.7|32134.7|0
1667438400000|2022-11-03 01:20:00|32161.2|32137.2|32200.2|32176.2|32204.7|32180.7|32156.7|32132.7|0
1667438700000|2022-11-03 01:25:00|32201.2|32177.2|32194.7|32170.7|32205.7|32181.7|32188.2|32164.2|0
1667439000000|2022-11-03 01:30:00|32195.2|32171.2|32198.2|32174.2|32211.2|32187.2|32190.2|32166.2|0
1667439300000|2022-11-03 01:35:00|32198.7|32174.7|32209.7|32185.7|32210.7|32186.7|32192.7|32168.7|0
1667439600000|2022-11-03 01:40:00|32210.2|32186.2|32211.7|32187.7|32222.2|32198.2|32205.2|32181.2|0
1667439900000|2022-11-03 01:45:00|32213.2|32189.2|32197.7|32173.7|32216.2|32192.2|32195.7|32171.7|0
1667440200000|2022-11-03 01:50:00|32197.2|32173.2|32202.7|32178.7|32205.2|32181.2|32190.2|32166.2|0
1667440500000|2022-11-03 01:55:00|32203.2|32179.2|32192.7|32168.7|32210.7|32186.7|32190.7|32166.7|0
1667440800000|2022-11-03 02:00:00|32194.7|32170.7|32201.2|32177.2|32202.7|32178.7|32187.7|32163.7|0
1667441100000|2022-11-03 02:05:00|32201.7|32177.7|32190.2|32166.2|32201.7|32177.7|32186.2|32162.2|0
1667441400000|2022-11-03 02:10:00|32189.7|32165.7|32197.7|32173.7|32199.2|32175.2|32182.7|32158.7|0
1667441700000|2022-11-03 02:15:00|32198.2|32174.2|32212.7|32188.7|32212.7|32188.7|32197.7|32173.7|0
1667442000000|2022-11-03 02:20:00|32212.2|32188.2|32226.7|32202.7|32228.2|32204.2|32209.7|32185.7|0
1667442300000|2022-11-03 02:25:00|32226.2|32202.2|32218.2|32194.2|32226.2|32202.2|32217.2|32193.2|0
1667442600000|2022-11-03 02:30:00|32217.7|32193.7|32212.2|32188.2|32221.7|32197.7|32211.7|32187.7|0
1667442900000|2022-11-03 02:35:00|32212.7|32188.7|32216.2|32192.2|32219.7|32195.7|32208.2|32184.2|0
1667443200000|2022-11-03 02:40:00|32216.7|32192.7|32204.2|32180.2|32218.7|32194.7|32202.7|32178.7|0
1667443500000|2022-11-03 02:45:00|32203.7|32179.7|32197.7|32173.7|32208.2|32184.2|32196.7|32172.7|0
1667443800000|2022-11-03 02:50:00|32196.7|32172.7|32194.7|32170.7|32208.2|32184.2|32190.2|32166.2|0
1667444100000|2022-11-03 02:55:00|32194.2|32170.2|32197.2|32173.2|32206.7|32182.7|32193.2|32169.2|0
1667444400000|2022-11-03 03:00:00|32197.7|32173.7|32215.7|32191.7|32215.7|32191.7|32197.7|32173.7|0
1667444700000|2022-11-03 03:05:00|32216.2|32192.2|32231.2|32207.2|32243.7|32219.7|32215.7|32191.7|0
1667445000000|2022-11-03 03:10:00|32234.7|32210.7|32227.2|32203.2|32237.7|32213.7|32222.7|32198.7|0
1667445300000|2022-11-03 03:15:00|32226.7|32202.7|32212.2|32188.2|32228.7|32204.7|32212.2|32188.2|0
1667445600000|2022-11-03 03:20:00|32212.7|32188.7|32210.2|32186.2|32215.7|32191.7|32207.7|32183.7|0
1667445900000|2022-11-03 03:25:00|32211.7|32187.7|32206.7|32182.7|32215.7|32191.7|32203.2|32179.2|0
1667446200000|2022-11-03 03:30:00|32207.2|32183.2|32207.7|32183.7|32209.7|32185.7|32203.7|32179.7|0
1667446500000|2022-11-03 03:35:00|32208.2|32184.2|32205.7|32181.7|32214.7|32190.7|32205.7|32181.7|0
1667446800000|2022-11-03 03:40:00|32206.2|32182.2|32222.7|32198.7|32222.7|32198.7|32206.2|32182.2|0
1667447100000|2022-11-03 03:45:00|32223.2|32199.2|32218.2|32194.2|32224.7|32200.7|32217.2|32193.2|0
1667447400000|2022-11-03 03:50:00|32218.7|32194.7|32216.7|32192.7|32218.7|32194.7|32211.7|32187.7|0
1667447700000|2022-11-03 03:55:00|32216.2|32192.2|32221.7|32197.7|32225.2|32201.2|32214.2|32190.2|0
1667448000000|2022-11-03 04:00:00|32222.7|32198.7|32225.2|32201.2|32235.2|32211.2|32222.7|32198.7|0
1667448300000|2022-11-03 04:05:00|32225.7|32201.7|32224.7|32200.7|32231.2|32207.2|32221.7|32197.7|0
1667448600000|2022-11-03 04:10:00|32224.2|32200.2|32232.2|32208.2|32232.7|32208.7|32223.7|32199.7|0
1667448900000|2022-11-03 04:15:00|32231.7|32207.7|32220.7|32196.7|32235.7|32211.7|32220.7|32196.7|0
1667449200000|2022-11-03 04:20:00|32221.2|32197.2|32225.7|32201.7|32230.2|32206.2|32221.2|32197.2|0
1667449500000|2022-11-03 04:25:00|32224.7|32200.7|32222.7|32198.7|32228.2|32204.2|32220.2|32196.2|0
1667449800000|2022-11-03 04:30:00|32223.2|32199.2|32228.2|32204.2|32231.7|32207.7|32218.7|32194.7|0
1667450100000|2022-11-03 04:35:00|32227.7|32203.7|32219.2|32195.2|32228.7|32204.7|32217.7|32193.7|0
1667450400000|2022-11-03 04:40:00|32218.7|32194.7|32218.7|32194.7|32220.2|32196.2|32209.7|32185.7|0
1667450700000|2022-11-03 04:45:00|32219.2|32195.2|32219.2|32195.2|32220.7|32196.7|32215.2|32191.2|0
1667451000000|2022-11-03 04:50:00|32219.7|32195.7|32207.7|32183.7|32219.7|32195.7|32202.2|32178.2|0
1667451300000|2022-11-03 04:55:00|32208.7|32184.7|32213.7|32189.7|32216.2|32192.2|32207.2|32183.2|0
1667451600000|2022-11-03 05:00:00|32214.7|32190.7|32223.7|32199.7|32229.7|32205.7|32208.7|32184.7|0
1667451900000|2022-11-03 05:05:00|32224.2|32200.2|32229.2|32205.2|32236.2|32212.2|32222.7|32198.7|0
1667452200000|2022-11-03 05:10:00|32228.2|32204.2|32231.7|32207.7|32235.7|32211.7|32226.7|32202.7|0
1667452500000|2022-11-03 05:15:00|32232.7|32208.7|32249.2|32225.2|32250.7|32226.7|32226.2|32202.2|0
1667452800000|2022-11-03 05:20:00|32248.7|32224.7|32239.2|32215.2|32249.2|32225.2|32238.7|32214.7|0
1667453100000|2022-11-03 05:25:00|32238.7|32214.7|32244.7|32220.7|32247.2|32223.2|32238.2|32214.2|0
1667453400000|2022-11-03 05:30:00|32244.2|32220.2|32244.2|32220.2|32256.7|32232.7|32240.7|32216.7|0
1667453700000|2022-11-03 05:35:00|32244.7|32220.7|32231.7|32207.7|32246.7|32222.7|32231.7|32207.7|0
1667454000000|2022-11-03 05:40:00|32232.2|32208.2|32232.2|32208.2|32240.7|32216.7|32224.2|32200.2|0
1667454300000|2022-11-03 05:45:00|32230.7|32206.7|32231.2|32207.2|32238.2|32214.2|32225.2|32201.2|0
1667454600000|2022-11-03 05:50:00|32230.7|32206.7|32230.7|32206.7|32234.2|32210.2|32227.7|32203.7|0
1667454900000|2022-11-03 05:55:00|32230.2|32206.2|32218.7|32194.7|32232.2|32208.2|32217.7|32193.7|0
1667455200000|2022-11-03 06:00:00|32219.2|32195.2|32212.2|32188.2|32221.7|32197.7|32211.7|32187.7|0
1667455500000|2022-11-03 06:05:00|32212.7|32188.7|32197.7|32173.7|32214.2|32190.2|32196.7|32172.7|0
1667455800000|2022-11-03 06:10:00|32197.2|32173.2|32180.7|32156.7|32197.7|32173.7|32165.2|32141.2|0
1667456100000|2022-11-03 06:15:00|32181.2|32157.2|32180.7|32156.7|32191.2|32167.2|32176.7|32152.7|0
1667456400000|2022-11-03 06:20:00|32180.2|32156.2|32169.7|32145.7|32182.7|32158.7|32169.2|32145.2|0
1667456700000|2022-11-03 06:25:00|32169.2|32145.2|32178.2|32154.2|32180.7|32156.7|32161.2|32137.2|0
1667457000000|2022-11-03 06:30:00|32176.7|32152.7|32188.2|32164.2|32191.2|32167.2|32174.2|32150.2|0
1667457300000|2022-11-03 06:35:00|32188.7|32164.7|32195.7|32171.7|32202.2|32178.2|32184.2|32160.2|0
1667457600000|2022-11-03 06:40:00|32196.2|32172.2|32213.2|32189.2|32213.7|32189.7|32194.7|32170.7|0
1667457900000|2022-11-03 06:45:00|32212.7|32188.7|32205.7|32181.7|32215.7|32191.7|32202.7|32178.7|0
1667458200000|2022-11-03 06:50:00|32205.2|32181.2|32198.7|32174.7|32205.2|32181.2|32196.2|32172.2|0
1667458500000|2022-11-03 06:55:00|32197.2|32173.2|32188.7|32164.7|32199.2|32175.2|32188.2|32164.2|0
1667458800000|2022-11-03 07:00:00|32187.2|32163.2|32182.7|32158.7|32217.7|32193.7|32182.7|32158.7|0
1667459100000|2022-11-03 07:05:00|32180.7|32156.7|32193.2|32169.2|32208.7|32184.7|32178.7|32154.7|0
1667459400000|2022-11-03 07:10:00|32193.7|32169.7|32200.2|32176.2|32227.7|32203.7|32187.7|32163.7|0
1667459700000|2022-11-03 07:15:00|32198.7|32174.7|32183.7|32159.7|32203.7|32179.7|32172.2|32148.2|0
1667460000000|2022-11-03 07:20:00|32184.7|32160.7|32148.2|32124.2|32184.7|32160.7|32139.2|32115.2|0
1667460300000|2022-11-03 07:25:00|32144.7|32120.7|32127.2|32103.2|32146.7|32122.7|32118.7|32094.7|0
1667460600000|2022-11-03 07:30:00|32126.2|32102.2|32118.7|32094.7|32145.7|32121.7|32116.7|32092.7|0
1667460900000|2022-11-03 07:35:00|32118.2|32094.2|32134.7|32110.7|32143.7|32119.7|32117.7|32093.7|0
1667461200000|2022-11-03 07:40:00|32134.2|32110.2|32131.2|32107.2|32145.7|32121.7|32123.7|32099.7|0
1667461500000|2022-11-03 07:45:00|32130.7|32106.7|32142.7|32118.7|32143.2|32119.2|32130.7|32106.7|0
1667461800000|2022-11-03 07:50:00|32141.7|32117.7|32138.7|32114.7|32150.7|32126.7|32125.2|32101.2|0
1667462100000|2022-11-03 07:55:00|32139.2|32115.2|32168.7|32144.7|32175.7|32151.7|32138.7|32114.7|0
1667462400000|2022-11-03 08:00:00|32173.7|32149.7|32161.7|32137.7|32181.7|32157.7|32128.2|32104.2|0
1667462700000|2022-11-03 08:05:00|32160.2|32136.2|32198.7|32174.7|32198.7|32174.7|32152.7|32128.7|0
1667463000000|2022-11-03 08:10:00|32199.2|32175.2|32212.2|32188.2|32213.7|32189.7|32175.7|32151.7|0
1667463300000|2022-11-03 08:15:00|32211.2|32187.2|32182.7|32158.7|32220.7|32196.7|32167.7|32143.7|0
1667463600000|2022-11-03 08:20:00|32179.2|32155.2|32140.7|32116.7|32185.2|32161.2|32138.7|32114.7|0
1667463900000|2022-11-03 08:25:00|32136.7|32112.7|32122.7|32098.7|32140.7|32116.7|32103.7|32079.7|0
1667464200000|2022-11-03 08:30:00|32120.7|32096.7|32105.2|32081.2|32143.2|32119.2|32094.7|32070.7|0
1667464500000|2022-11-03 08:35:00|32104.7|32080.7|32098.7|32074.7|32125.7|32101.7|32093.7|32069.7|0
1667464800000|2022-11-03 08:40:00|32101.2|32077.2|32121.7|32097.7|32141.2|32117.2|32100.2|32076.2|0
1667465100000|2022-11-03 08:45:00|32121.2|32097.2|32115.2|32091.2|32130.2|32106.2|32109.7|32085.7|0
1667465400000|2022-11-03 08:50:00|32118.2|32094.2|32105.7|32081.7|32126.7|32102.7|32094.7|32070.7|0
1667465700000|2022-11-03 08:55:00|32100.7|32076.7|32139.7|32115.7|32142.7|32118.7|32099.2|32075.2|0
1667466000000|2022-11-03 09:00:00|32136.2|32112.2|32151.7|32127.7|32174.7|32150.7|32131.7|32107.7|0
1667466300000|2022-11-03 09:05:00|32151.2|32127.2|32148.7|32124.7|32166.7|32142.7|32140.2|32116.2|0
1667466600000|2022-11-03 09:10:00|32148.2|32124.2|32139.2|32115.2|32157.2|32133.2|32127.2|32103.2|0
1667466900000|2022-11-03 09:15:00|32138.7|32114.7|32117.2|32093.2|32142.7|32118.7|32106.7|32082.7|0
1667467200000|2022-11-03 09:20:00|32116.7|32092.7|32144.7|32120.7|32152.7|32128.7|32100.7|32076.7|0
1667467500000|2022-11-03 09:25:00|32143.7|32119.7|32145.7|32121.7|32156.2|32132.2|32129.7|32105.7|0
1667467800000|2022-11-03 09:30:00|32146.2|32122.2|32141.2|32117.2|32150.2|32126.2|32123.7|32099.7|0
1667468100000|2022-11-03 09:35:00|32140.7|32116.7|32132.7|32108.7|32143.7|32119.7|32126.7|32102.7|0
1667468400000|2022-11-03 09:40:00|32133.7|32109.7|32110.7|32086.7|32136.7|32112.7|32110.7|32086.7|0
1667468700000|2022-11-03 09:45:00|32104.7|32080.7|32100.7|32076.7|32115.7|32091.7|32096.7|32072.7|0
1667469000000|2022-11-03 09:50:00|32098.2|32074.2|32084.7|32060.7|32113.2|32089.2|32073.7|32049.7|0
1667469300000|2022-11-03 09:55:00|32082.7|32058.7|32115.7|32091.7|32117.7|32093.7|32082.7|32058.7|0
1667469600000|2022-11-03 10:00:00|32118.2|32094.2|32112.7|32088.7|32138.7|32114.7|32108.7|32084.7|0
1667469900000|2022-11-03 10:05:00|32113.7|32089.7|32092.7|32068.7|32113.7|32089.7|32080.7|32056.7|0
1667470200000|2022-11-03 10:10:00|32096.7|32072.7|32078.7|32054.7|32114.2|32090.2|32077.7|32053.7|0
1667470500000|2022-11-03 10:15:00|32077.7|32053.7|32054.2|32030.2|32086.2|32062.2|32046.2|32022.2|0
1667470800000|2022-11-03 10:20:00|32054.7|32030.7|32058.7|32034.7|32068.7|32044.7|32046.7|32022.7|0
1667471100000|2022-11-03 10:25:00|32059.7|32035.7|32032.2|32008.2|32066.7|32042.7|32026.7|32002.7|0
1667471400000|2022-11-03 10:30:00|32031.2|32007.2|32022.2|31998.2|32040.7|32016.7|32020.7|31996.7|0
1667471700000|2022-11-03 10:35:00|32022.7|31998.7|32018.2|31994.2|32032.7|32008.7|32015.7|31991.7|0
1667472000000|2022-11-03 10:40:00|32018.7|31994.7|31993.7|31969.7|32021.7|31997.7|31989.7|31965.7|0
1667472300000|2022-11-03 10:45:00|31994.7|31970.7|31992.7|31968.7|31999.7|31975.7|31977.7|31953.7|0
1667472600000|2022-11-03 10:50:00|31993.2|31969.2|32004.7|31980.7|32014.7|31990.7|31991.2|31967.2|0
1667472900000|2022-11-03 10:55:00|32005.2|31981.2|32012.2|31988.2|32019.7|31995.7|32000.7|31976.7|0
1667473200000|2022-11-03 11:00:00|32012.7|31988.7|32004.7|31980.7|32016.7|31992.7|31998.2|31974.2|0
1667473500000|2022-11-03 11:05:00|32002.7|31978.7|32017.7|31993.7|32020.7|31996.7|32002.2|31978.2|0
1667473800000|2022-11-03 11:10:00|32018.7|31994.7|32001.7|31977.7|32033.2|32009.2|32001.2|31977.2|0
1667474100000|2022-11-03 11:15:00|32000.2|31976.2|32003.2|31979.2|32018.2|31994.2|32000.2|31976.2|0
1667474400000|2022-11-03 11:20:00|32002.7|31978.7|31998.7|31974.7|32010.2|31986.2|31995.7|31971.7|0
1667474700000|2022-11-03 11:25:00|31999.2|31975.2|32000.2|31976.2|32004.7|31980.7|31989.7|31965.7|0
1667475000000|2022-11-03 11:30:00|31996.2|31972.2|32006.7|31982.7|32014.2|31990.2|31984.7|31960.7|0
1667475300000|2022-11-03 11:35:00|32006.2|31982.2|31979.7|31955.7|32006.2|31982.2|31969.7|31945.7|0
1667475600000|2022-11-03 11:40:00|31980.2|31956.2|31957.2|31933.2|31984.7|31960.7|31948.7|31924.7|0
1667475900000|2022-11-03 11:45:00|31955.2|31931.2|31968.7|31944.7|31970.7|31946.7|31954.7|31930.7|0
1667476200000|2022-11-03 11:50:00|31966.2|31942.2|31983.7|31959.7|31986.2|31962.2|31964.2|31940.2|0
1667476500000|2022-11-03 11:55:00|31983.2|31959.2|31989.2|31965.2|31994.2|31970.2|31981.2|31957.2|0
1667476800000|2022-11-03 12:00:00|31988.2|31964.2|32011.7|31987.7|32013.7|31989.7|31969.2|31945.2|0
1667477100000|2022-11-03 12:05:00|32010.7|31986.7|32018.2|31994.2|32043.7|32019.7|32004.2|31980.2|0
1667477400000|2022-11-03 12:10:00|32017.7|31993.7|32001.2|31977.2|32025.7|32001.7|31987.7|31963.7|0
1667477700000|2022-11-03 12:15:00|32006.2|31982.2|31997.7|31973.7|32010.7|31986.7|31991.2|31967.2|0
1667478000000|2022-11-03 12:20:00|31991.7|31967.7|31984.7|31960.7|31993.2|31969.2|31968.7|31944.7|0
1667478300000|2022-11-03 12:25:00|31983.7|31959.7|31973.2|31949.2|31986.7|31962.7|31967.2|31943.2|0
1667478600000|2022-11-03 12:30:00|31974.7|31950.7|31990.2|31966.2|31994.2|31970.2|31952.2|31928.2|0
1667478900000|2022-11-03 12:35:00|31989.7|31965.7|31928.7|31904.7|31997.2|31973.2|31925.7|31901.7|0
1667479200000|2022-11-03 12:40:00|31927.7|31903.7|31948.7|31924.7|31959.2|31935.2|31924.7|31900.7|0
1667479500000|2022-11-03 12:45:00|31949.2|31925.2|31925.7|31901.7|31949.2|31925.2|31917.7|31893.7|0
1667479800000|2022-11-03 12:50:00|31925.2|31901.2|31929.7|31905.7|31951.7|31927.7|31925.2|31901.2|0
1667480100000|2022-11-03 12:55:00|31930.2|31906.2|31897.7|31873.7|31943.7|31919.7|31897.2|31873.2|0
1667480400000|2022-11-03 13:00:00|31901.2|31877.2|31900.7|31876.7|31913.2|31889.2|31893.7|31869.7|0
1667480700000|2022-11-03 13:05:00|31898.7|31874.7|31929.7|31905.7|31933.7|31909.7|31890.2|31866.2|0
1667481000000|2022-11-03 13:10:00|31931.7|31907.7|31942.2|31918.2|31949.2|31925.2|31927.2|31903.2|0
1667481300000|2022-11-03 13:15:00|31941.7|31917.7|31919.2|31895.2|31946.7|31922.7|31910.7|31886.7|0
1667481600000|2022-11-03 13:20:00|31920.7|31896.7|31953.7|31929.7|31957.7|31933.7|31909.2|31885.2|0
1667481900000|2022-11-03 13:25:00|31955.7|31931.7|31942.2|31918.2|31964.2|31940.2|31917.7|31893.7|0
1667482200000|2022-11-03 13:30:00|31939.7|31915.7|31959.2|31935.2|31995.2|31971.2|31870.7|31846.7|0
1667482500000|2022-11-03 13:35:00|31956.2|31932.2|31974.2|31950.2|31975.7|31951.7|31907.2|31883.2|0
1667482800000|2022-11-03 13:40:00|31970.2|31946.2|31961.7|31937.7|32024.7|32000.7|31960.7|31936.7|0
1667483100000|2022-11-03 13:45:00|31945.2|31921.2|31855.2|31831.2|31950.7|31926.7|31854.2|31830.2|0
1667483400000|2022-11-03 13:50:00|31840.7|31816.7|31777.2|31753.2|31851.2|31827.2|31771.2|31747.2|0
1667483700000|2022-11-03 13:55:00|31778.2|31754.2|31748.7|31724.7|31797.2|31773.2|31743.2|31719.2|0
1667484000000|2022-11-03 14:00:00|31800.2|31776.2|31858.2|31834.2|31881.7|31857.7|31723.7|31699.7|0
1667484300000|2022-11-03 14:05:00|31856.7|31832.7|31855.7|31831.7|31910.7|31886.7|31814.7|31790.7|0
1667484600000|2022-11-03 14:10:00|31849.7|31825.7|31924.7|31900.7|31925.7|31901.7|31842.2|31818.2|0
1667484900000|2022-11-03 14:15:00|31930.7|31906.7|31927.7|31903.7|31949.7|31925.7|31884.7|31860.7|0
1667485200000|2022-11-03 14:20:00|31932.7|31908.7|31955.2|31931.2|31980.7|31956.7|31928.7|31904.7|0
1667485500000|2022-11-03 14:25:00|31958.2|31934.2|31999.2|31975.2|32017.7|31993.7|31956.7|31932.7|0
1667485800000|2022-11-03 14:30:00|31997.7|31973.7|31921.7|31897.7|32003.7|31979.7|31914.2|31890.2|0
1667486100000|2022-11-03 14:35:00|31922.2|31898.2|31949.2|31925.2|31950.7|31926.7|31913.7|31889.7|0
1667486400000|2022-11-03 14:40:00|31948.7|31924.7|31974.7|31950.7|32002.7|31978.7|31937.7|31913.7|0
1667486700000|2022-11-03 14:45:00|31969.7|31945.7|32027.2|32003.2|32036.2|32012.2|31969.7|31945.7|0
1667487000000|2022-11-03 14:50:00|32028.7|32004.7|32029.7|32005.7|32043.7|32019.7|32008.7|31984.7|0
1667487300000|2022-11-03 14:55:00|32032.2|32008.2|32060.2|32036.2|32065.2|32041.2|32023.7|31999.7|0
1667487600000|2022-11-03 15:00:00|32059.7|32035.7|32032.2|32008.2|32065.2|32041.2|32027.7|32003.7|0
1667487900000|2022-11-03 15:05:00|32030.7|32006.7|32026.7|32002.7|32040.7|32016.7|31992.7|31968.7|0
1667488200000|2022-11-03 15:10:00|32025.2|32001.2|32014.7|31990.7|32044.7|32020.7|32006.2|31982.2|0
1667488500000|2022-11-03 15:15:00|32015.2|31991.2|32025.2|32001.2|32033.7|32009.7|31989.7|31965.7|0
1667488800000|2022-11-03 15:20:00|32025.7|32001.7|32016.2|31992.2|32055.2|32031.2|32013.7|31989.7|0
1667489100000|2022-11-03 15:25:00|32015.7|31991.7|31997.2|31973.2|32049.7|32025.7|31993.2|31969.2|0
1667489400000|2022-11-03 15:30:00|31994.7|31970.7|31946.7|31922.7|32010.7|31986.7|31931.2|31907.2|0
1667489700000|2022-11-03 15:35:00|31947.7|31923.7|32036.7|32012.7|32036.7|32012.7|31946.7|31922.7|0
1667490000000|2022-11-03 15:40:00|32035.7|32011.7|32016.2|31992.2|32044.2|32020.2|32007.2|31983.2|0
1667490300000|2022-11-03 15:45:00|32015.2|31991.2|32027.7|32003.7|32079.2|32055.2|32012.7|31988.7|0
1667490600000|2022-11-03 15:50:00|32027.2|32003.2|32015.2|31991.2|32039.2|32015.2|32001.2|31977.2|0
1667490900000|2022-11-03 15:55:00|32013.2|31989.2|32018.2|31994.2|32027.7|32003.7|31992.2|31968.2|0
1667491200000|2022-11-03 16:00:00|32020.7|31996.7|32079.2|32055.2|32081.2|32057.2|32003.7|31979.7|0
1667491500000|2022-11-03 16:05:00|32080.7|32056.7|32074.7|32050.7|32099.2|32075.2|32055.7|32031.7|0
1667491800000|2022-11-03 16:10:00|32075.7|32051.7|32127.7|32103.7|32129.2|32105.2|32068.2|32044.2|0
1667492100000|2022-11-03 16:15:00|32123.7|32099.7|32175.7|32151.7|32182.2|32158.2|32118.2|32094.2|0
1667492400000|2022-11-03 16:20:00|32175.2|32151.2|32136.2|32112.2|32181.2|32157.2|32129.7|32105.7|0
1667492700000|2022-11-03 16:25:00|32137.2|32113.2|32127.7|32103.7|32158.2|32134.2|32122.2|32098.2|0
1667493000000|2022-11-03 16:30:00|32126.2|32102.2|32119.7|32095.7|32140.7|32116.7|32115.2|32091.2|0
1667493300000|2022-11-03 16:35:00|32113.7|32089.7|32067.2|32043.2|32115.2|32091.2|32058.7|32034.7|0
1667493600000|2022-11-03 16:40:00|32069.7|32045.7|32130.7|32106.7|32140.2|32116.2|32062.2|32038.2|0
1667493900000|2022-11-03 16:45:00|32131.7|32107.7|32124.7|32100.7|32144.2|32120.2|32118.7|32094.7|0
1667494200000|2022-11-03 16:50:00|32126.2|32102.2|32174.2|32150.2|32186.2|32162.2|32125.7|32101.7|0
1667494500000|2022-11-03 16:55:00|32175.2|32151.2|32148.7|32124.7|32183.2|32159.2|32144.7|32120.7|0
1667494800000|2022-11-03 17:00:00|32146.7|32122.7|32121.2|32097.2|32159.7|32135.7|32111.7|32087.7|0
1667495100000|2022-11-03 17:05:00|32120.2|32096.2|32105.2|32081.2|32121.2|32097.2|32079.2|32055.2|0
1667495400000|2022-11-03 17:10:00|32102.2|32078.2|32107.7|32083.7|32107.7|32083.7|32082.7|32058.7|0
1667495700000|2022-11-03 17:15:00|32107.2|32083.2|32109.2|32085.2|32137.7|32113.7|32100.7|32076.7|0
1667496000000|2022-11-03 17:20:00|32112.2|32088.2|32068.7|32044.7|32114.7|32090.7|32067.2|32043.2|0
1667496300000|2022-11-03 17:25:00|32064.7|32040.7|32079.7|32055.7|32080.7|32056.7|32054.2|32030.2|0
1667496600000|2022-11-03 17:30:00|32078.2|32054.2|32080.2|32056.2|32093.2|32069.2|32074.2|32050.2|0
1667496900000|2022-11-03 17:35:00|32079.7|32055.7|32106.7|32082.7|32113.2|32089.2|32069.7|32045.7|0
1667497200000|2022-11-03 17:40:00|32107.7|32083.7|32068.7|32044.7|32118.7|32094.7|32064.2|32040.2|0
1667497500000|2022-11-03 17:45:00|32068.2|32044.2|32086.2|32062.2|32101.2|32077.2|32064.7|32040.7|0
1667497800000|2022-11-03 17:50:00|32085.7|32061.7|32083.7|32059.7|32087.2|32063.2|32057.2|32033.2|0
1667498100000|2022-11-03 17:55:00|32083.2|32059.2|32043.7|32019.7|32088.2|32064.2|32043.7|32019.7|0
1667498400000|2022-11-03 18:00:00|32045.2|32021.2|32039.2|32015.2|32064.7|32040.7|32024.7|32000.7|0
1667498700000|2022-11-03 18:05:00|32044.2|32020.2|32050.7|32026.7|32074.2|32050.2|32040.2|32016.2|0
1667499000000|2022-11-03 18:10:00|32050.2|32026.2|32053.7|32029.7|32058.2|32034.2|32029.7|32005.7|0
1667499300000|2022-11-03 18:15:00|32054.7|32030.7|32081.2|32057.2|32082.2|32058.2|32050.7|32026.7|0
1667499600000|2022-11-03 18:20:00|32080.2|32056.2|32124.7|32100.7|32132.2|32108.2|32078.2|32054.2|0
1667499900000|2022-11-03 18:25:00|32123.7|32099.7|32141.2|32117.2|32149.7|32125.7|32122.2|32098.2|0
1667500200000|2022-11-03 18:30:00|32141.7|32117.7|32137.7|32113.7|32166.7|32142.7|32129.2|32105.2|0
1667500500000|2022-11-03 18:35:00|32138.2|32114.2|32119.7|32095.7|32146.7|32122.7|32109.2|32085.2|0
1667500800000|2022-11-03 18:40:00|32120.7|32096.7|32102.2|32078.2|32127.2|32103.2|32097.2|32073.2|0
1667501100000|2022-11-03 18:45:00|32105.7|32081.7|32152.7|32128.7|32156.7|32132.7|32102.2|32078.2|0
1667501400000|2022-11-03 18:50:00|32153.7|32129.7|32153.7|32129.7|32165.7|32141.7|32140.7|32116.7|0
1667501700000|2022-11-03 18:55:00|32153.2|32129.2|32171.7|32147.7|32176.2|32152.2|32143.2|32119.2|0
1667502000000|2022-11-03 19:00:00|32171.2|32147.2|32163.7|32139.7|32182.7|32158.7|32154.7|32130.7|0
1667502300000|2022-11-03 19:05:00|32164.2|32140.2|32140.2|32116.2|32167.7|32143.7|32130.7|32106.7|0
1667502600000|2022-11-03 19:10:00|32142.7|32118.7|32135.7|32111.7|32154.7|32130.7|32126.7|32102.7|0
1667502900000|2022-11-03 19:15:00|32133.2|32109.2|32137.2|32113.2|32150.7|32126.7|32132.7|32108.7|0
1667503200000|2022-11-03 19:20:00|32136.2|32112.2|32159.2|32135.2|32162.7|32138.7|32136.2|32112.2|0
1667503500000|2022-11-03 19:25:00|32160.7|32136.7|32162.2|32138.2|32172.7|32148.7|32152.2|32128.2|0
1667503800000|2022-11-03 19:30:00|32159.2|32135.2|32177.7|32153.7|32180.7|32156.7|32152.2|32128.2|0
1667504100000|2022-11-03 19:35:00|32176.2|32152.2|32137.5|32113.5|32181.7|32157.7|32128.5|32104.5|0
1667504400000|2022-11-03 19:40:00|32136.5|32112.5|32108.6|32084.6|32150.1|32126.1|32101.1|32077.1|0
1667504700000|2022-11-03 19:45:00|32104.1|32080.1|32075.1|32051.1|32110.6|32086.6|32066.6|32042.6|0
1667505000000|2022-11-03 19:50:00|32085.1|32061.1|32023.1|31999.1|32085.1|32061.1|32010.6|31986.6|0
1667505300000|2022-11-03 19:55:00|32022.1|31998.1|32006.6|31982.6|32032.6|32008.6|31990.1|31966.1|0
1667505600000|2022-11-03 20:00:00|32003.1|31979.1|32023.7|31999.7|32027.7|32003.7|31993.2|31969.2|0
1667505900000|2022-11-03 20:05:00|32023.2|31999.2|32044.2|32020.2|32054.7|32030.7|32023.2|31999.2|0
1667506200000|2022-11-03 20:10:00|32043.7|32019.7|32058.7|32034.7|32059.7|32035.7|32025.7|32001.7|0
1667506500000|2022-11-03 20:15:00|32059.2|32035.2|32066.7|32042.7|32068.7|32044.7|32041.2|32017.2|0
1667506800000|2022-11-03 20:20:00|32066.2|32042.2|32049.2|32025.2|32066.2|32042.2|32043.2|32019.2|0
1667507100000|2022-11-03 20:25:00|32050.2|32026.2|32038.7|32014.7|32052.2|32028.2|32037.2|32013.2|0
1667507400000|2022-11-03 20:30:00|32038.2|32014.2|32027.7|32003.7|32041.2|32017.2|32027.7|32003.7|0
1667507700000|2022-11-03 20:35:00|32028.2|32004.2|32034.7|32010.7|32035.2|32011.2|32025.2|32001.2|0
1667508000000|2022-11-03 20:40:00|32034.2|32010.2|32027.2|32003.2|32037.7|32013.7|32024.7|32000.7|0
1667508300000|2022-11-03 20:45:00|32028.7|32004.7|32033.2|32009.2|32034.2|32010.2|32024.7|32000.7|0
1667508600000|2022-11-03 20:50:00|32033.7|32009.7|32008.7|31984.7|32034.2|32010.2|32008.7|31984.7|0
1667508900000|2022-11-03 20:55:00|32009.7|31985.7|32004.1|31980.1|32009.7|31985.7|31991.2|31967.2|0
1667509200000|2022-11-03 21:00:00|32005.5|31981.5|32005.7|31981.7|32009.5|31985.5|32001.9|31977.9|0
1667509500000|2022-11-03 21:05:00|32005.6|31981.6|31994.9|31970.9|32005.6|31981.6|31993.6|31969.6|0
1667509800000|2022-11-03 21:10:00|31994.8|31970.8|31997.9|31973.9|31998.1|31974.1|31992.9|31968.9|0
1667510100000|2022-11-03 21:15:00|31998|31974|31998.8|31974.8|31999.1|31975.1|31996.7|31972.7|0
1667510400000|2022-11-03 21:20:00|31998.7|31974.7|32002|31978|32003|31979|31998.7|31974.7|0
1667510700000|2022-11-03 21:25:00|32001.7|31977.7|31998.1|31974.1|32001.9|31977.9|31997.4|31973.4|0
1667511000000|2022-11-03 21:30:00|31998.5|31974.5|31998.2|31974.2|31999.5|31975.5|31997.6|31973.6|0
1667511300000|2022-11-03 21:35:00|31998.9|31974.9|31999.6|31975.6|32000.5|31976.5|31997.8|31973.8|0
1667511600000|2022-11-03 21:40:00|31996.5|31972.5|31994.7|31970.7|32000.5|31976.5|31991.7|31967.7|0
1667511900000|2022-11-03 21:45:00|31994.6|31970.6|31999.2|31975.2|32000.5|31976.5|31994.6|31970.6|0
1667512200000|2022-11-03 21:50:00|31997.9|31973.9|31995|31971|31997.9|31973.9|31994.1|31970.1|0
1667512500000|2022-11-03 21:55:00|31994.7|31970.7|31992.3|31968.3|31994.7|31970.7|31990|31966|0
1667512800000|2022-11-03 22:00:00|31982.2|31958.2|31979.2|31955.2|31994.2|31970.2|31973.2|31949.2|0
1667513100000|2022-11-03 22:05:00|31980.7|31956.7|31986.2|31962.2|32000.2|31976.2|31980.7|31956.7|0
1667513400000|2022-11-03 22:10:00|31985.7|31961.7|31940.2|31916.2|31986.2|31962.2|31937.7|31913.7|0
1667513700000|2022-11-03 22:15:00|31940.7|31916.7|31935.7|31911.7|31943.7|31919.7|31927.7|31903.7|0
1667514000000|2022-11-03 22:20:00|31936.2|31912.2|31951.7|31927.7|31956.2|31932.2|31928.2|31904.2|0
1667514300000|2022-11-03 22:25:00|31951.2|31927.2|31966.7|31942.7|31968.7|31944.7|31950.7|31926.7|0
1667514600000|2022-11-03 22:30:00|31967.7|31943.7|31967.7|31943.7|31968.7|31944.7|31952.7|31928.7|0
1667514900000|2022-11-03 22:35:00|31968.7|31944.7|31974.7|31950.7|31975.7|31951.7|31961.7|31937.7|0
1667515200000|2022-11-03 22:40:00|31975.2|31951.2|31964.7|31940.7|31975.2|31951.2|31961.7|31937.7|0
1667515500000|2022-11-03 22:45:00|31965.2|31941.2|31965.2|31941.2|31974.7|31950.7|31964.2|31940.2|0
1667515800000|2022-11-03 22:50:00|31964.7|31940.7|31957.7|31933.7|31967.7|31943.7|31955.2|31931.2|0
1667516100000|2022-11-03 22:55:00|31960.2|31936.2|31954.2|31930.2|31961.7|31937.7|31946.7|31922.7|0
1667516400000|2022-11-03 23:00:00|31954.7|31930.7|31964.2|31940.2|31964.2|31940.2|31949.2|31925.2|0
1667516700000|2022-11-03 23:05:00|31964.7|31940.7|31961.7|31937.7|31965.2|31941.2|31957.2|31933.2|0
1667517000000|2022-11-03 23:10:00|31961.2|31937.2|31954.7|31930.7|31961.2|31937.2|31952.2|31928.2|0
1667517300000|2022-11-03 23:15:00|31955.2|31931.2|31946.2|31922.2|31957.2|31933.2|31944.7|31920.7|0
1667517600000|2022-11-03 23:20:00|31945.7|31921.7|31953.2|31929.2|31956.2|31932.2|31945.7|31921.7|0
1667517900000|2022-11-03 23:25:00|31950.7|31926.7|31954.7|31930.7|31958.7|31934.7|31949.7|31925.7|0
1667518200000|2022-11-03 23:30:00|31953.2|31929.2|31940.2|31916.2|31957.7|31933.7|31934.7|31910.7|0
1667518500000|2022-11-03 23:35:00|31938.2|31914.2|31946.2|31922.2|31947.2|31923.2|31937.2|31913.2|0
1667518800000|2022-11-03 23:40:00|31946.7|31922.7|31951.2|31927.2|31953.7|31929.7|31942.2|31918.2|0
1667519100000|2022-11-03 23:45:00|31950.7|31926.7|31943.2|31919.2|31953.7|31929.7|31942.2|31918.2|0
1667519400000|2022-11-03 23:50:00|31942.7|31918.7|31947.7|31923.7|31947.7|31923.7|31932.2|31908.2|0
1667519700000|2022-11-03 23:55:00|31947.2|31923.2|31954.2|31930.2|31955.2|31931.2|31936.2|31912.2|0
1667520000000|2022-11-04 00:00:00|31956.2|31932.2|31974.2|31950.2|31975.2|31951.2|31955.7|31931.7|0
1667520300000|2022-11-04 00:05:00|31976.2|31952.2|31977.7|31953.7|31985.2|31961.2|31973.2|31949.2|0
1667520600000|2022-11-04 00:10:00|31978.7|31954.7|31977.2|31953.2|31997.2|31973.2|31973.2|31949.2|0
1667520900000|2022-11-04 00:15:00|31980.2|31956.2|31976.7|31952.7|31983.7|31959.7|31964.2|31940.2|0
1667521200000|2022-11-04 00:20:00|31978.2|31954.2|31973.2|31949.2|31978.7|31954.7|31966.2|31942.2|0
1667521500000|2022-11-04 00:25:00|31972.7|31948.7|31972.2|31948.2|31973.7|31949.7|31960.7|31936.7|0
1667521800000|2022-11-04 00:30:00|31972.7|31948.7|31981.7|31957.7|31983.2|31959.2|31970.2|31946.2|0
1667522100000|2022-11-04 00:35:00|31982.7|31958.7|31969.7|31945.7|31983.2|31959.2|31966.2|31942.2|0
1667522400000|2022-11-04 00:40:00|31971.2|31947.2|31966.2|31942.2|31978.7|31954.7|31966.2|31942.2|0
1667522700000|2022-11-04 00:45:00|31966.7|31942.7|31974.7|31950.7|31977.2|31953.2|31962.2|31938.2|0
1667523000000|2022-11-04 00:50:00|31974.2|31950.2|31971.7|31947.7|31981.7|31957.7|31971.2|31947.2|0
1667523300000|2022-11-04 00:55:00|31972.2|31948.2|31974.7|31950.7|31977.7|31953.7|31970.7|31946.7|0
1667523600000|2022-11-04 01:00:00|31977.2|31953.2|31971.7|31947.7|31978.2|31954.2|31959.2|31935.2|0
1667523900000|2022-11-04 01:05:00|31971.2|31947.2|31961.2|31937.2|31978.2|31954.2|31957.7|31933.7|0
1667524200000|2022-11-04 01:10:00|31960.2|31936.2|31957.7|31933.7|31965.7|31941.7|31954.2|31930.2|0
1667524500000|2022-11-04 01:15:00|31957.2|31933.2|31943.7|31919.7|31958.7|31934.7|31935.2|31911.2|0
1667524800000|2022-11-04 01:20:00|31944.2|31920.2|31943.7|31919.7|31945.7|31921.7|31934.7|31910.7|0
1667525100000|2022-11-04 01:25:00|31943.2|31919.2|31944.7|31920.7|31944.7|31920.7|31935.2|31911.2|0
1667525400000|2022-11-04 01:30:00|31944.2|31920.2|31956.2|31932.2|31965.2|31941.2|31944.2|31920.2|0
1667525700000|2022-11-04 01:35:00|31955.7|31931.7|31969.7|31945.7|31972.7|31948.7|31955.7|31931.7|0
1667526000000|2022-11-04 01:40:00|31970.7|31946.7|31967.2|31943.2|31979.7|31955.7|31964.7|31940.7|0
1667526300000|2022-11-04 01:45:00|31966.7|31942.7|31984.2|31960.2|31987.2|31963.2|31966.7|31942.7|0
1667526600000|2022-11-04 01:50:00|31984.7|31960.7|31990.2|31966.2|31990.2|31966.2|31975.2|31951.2|0
1667526900000|2022-11-04 01:55:00|31989.7|31965.7|31992.2|31968.2|31992.2|31968.2|31982.7|31958.7|0
1667527200000|2022-11-04 02:00:00|31991.7|31967.7|31983.2|31959.2|31993.2|31969.2|31978.7|31954.7|0
1667527500000|2022-11-04 02:05:00|31984.2|31960.2|31989.2|31965.2|31990.7|31966.7|31979.7|31955.7|0
1667527800000|2022-11-04 02:10:00|31989.7|31965.7|31999.2|31975.2|32001.2|31977.2|31986.2|31962.2|0
1667528100000|2022-11-04 02:15:00|31998.7|31974.7|31992.2|31968.2|32001.7|31977.7|31991.7|31967.7|0
1667528400000|2022-11-04 02:20:00|31992.7|31968.7|31992.7|31968.7|32000.2|31976.2|31989.2|31965.2|0
1667528700000|2022-11-04 02:25:00|31993.2|31969.2|31997.7|31973.7|31999.2|31975.2|31993.2|31969.2|0
1667529000000|2022-11-04 02:30:00|31999.2|31975.2|31988.2|31964.2|32000.2|31976.2|31987.7|31963.7|0
1667529300000|2022-11-04 02:35:00|31987.7|31963.7|31975.2|31951.2|31988.2|31964.2|31970.7|31946.7|0
1667529600000|2022-11-04 02:40:00|31974.7|31950.7|31990.7|31966.7|31991.2|31967.2|31972.7|31948.7|0
1667529900000|2022-11-04 02:45:00|31990.2|31966.2|31975.7|31951.7|31990.7|31966.7|31975.2|31951.2|0
1667530200000|2022-11-04 02:50:00|31976.2|31952.2|31984.2|31960.2|31986.2|31962.2|31975.2|31951.2|0
1667530500000|2022-11-04 02:55:00|31983.7|31959.7|31983.2|31959.2|31986.7|31962.7|31976.2|31952.2|0
1667530800000|2022-11-04 03:00:00|31982.7|31958.7|31991.2|31967.2|31993.7|31969.7|31982.2|31958.2|0
1667531100000|2022-11-04 03:05:00|31990.7|31966.7|31990.7|31966.7|31995.2|31971.2|31989.7|31965.7|0
1667531400000|2022-11-04 03:10:00|31991.2|31967.2|31992.2|31968.2|31994.2|31970.2|31989.2|31965.2|0
1667531700000|2022-11-04 03:15:00|31992.7|31968.7|31974.2|31950.2|31994.2|31970.2|31972.2|31948.2|0
1667532000000|2022-11-04 03:20:00|31973.7|31949.7|31979.2|31955.2|31979.2|31955.2|31972.7|31948.7|0
1667532300000|2022-11-04 03:25:00|31978.7|31954.7|31995.7|31971.7|31996.7|31972.7|31977.2|31953.2|0
1667532600000|2022-11-04 03:30:00|31996.2|31972.2|31994.2|31970.2|31997.2|31973.2|31991.7|31967.7|0
1667532900000|2022-11-04 03:35:00|31993.7|31969.7|31986.7|31962.7|31994.7|31970.7|31986.2|31962.2|0
1667533200000|2022-11-04 03:40:00|31986.2|31962.2|31985.2|31961.2|31988.2|31964.2|31984.2|31960.2|0
1667533500000|2022-11-04 03:45:00|31984.7|31960.7|31990.7|31966.7|31991.7|31967.7|31984.7|31960.7|0
1667533800000|2022-11-04 03:50:00|31991.2|31967.2|31991.7|31967.7|31992.7|31968.7|31987.2|31963.2|0
1667534100000|2022-11-04 03:55:00|31992.2|31968.2|31992.2|31968.2|31993.7|31969.7|31989.2|31965.2|0
1667534400000|2022-11-04 04:00:00|31991.7|31967.7|31989.2|31965.2|31993.7|31969.7|31986.2|31962.2|0
1667534700000|2022-11-04 04:05:00|31988.7|31964.7|31990.2|31966.2|31991.2|31967.2|31986.7|31962.7|0
1667535000000|2022-11-04 04:10:00|31990.7|31966.7|32010.2|31986.2|32016.7|31992.7|31989.2|31965.2|0
1667535300000|2022-11-04 04:15:00|32010.7|31986.7|31983.7|31959.7|32010.7|31986.7|31983.7|31959.7|0
1667535600000|2022-11-04 04:20:00|31984.2|31960.2|31983.7|31959.7|31989.7|31965.7|31983.2|31959.2|0
1667535900000|2022-11-04 04:25:00|31984.2|31960.2|31992.7|31968.7|31995.2|31971.2|31983.2|31959.2|0
1667536200000|2022-11-04 04:30:00|31992.2|31968.2|32025.2|32001.2|32026.2|32002.2|31991.7|31967.7|0
1667536500000|2022-11-04 04:35:00|32026.2|32002.2|32022.7|31998.7|32028.7|32004.7|32010.2|31986.2|0
1667536800000|2022-11-04 04:40:00|32023.2|31999.2|32039.7|32015.7|32051.7|32027.7|32019.2|31995.2|0
1667537100000|2022-11-04 04:45:00|32040.2|32016.2|32052.7|32028.7|32053.2|32029.2|32032.7|32008.7|0
1667537400000|2022-11-04 04:50:00|32052.2|32028.2|32054.7|32030.7|32061.2|32037.2|32039.7|32015.7|0
1667537700000|2022-11-04 04:55:00|32055.2|32031.2|32055.7|32031.7|32065.2|32041.2|32052.2|32028.2|0
1667538000000|2022-11-04 05:00:00|32056.2|32032.2|32050.2|32026.2|32067.7|32043.7|32042.2|32018.2|0
1667538300000|2022-11-04 05:05:00|32049.7|32025.7|32049.7|32025.7|32054.7|32030.7|32039.7|32015.7|0
1667538600000|2022-11-04 05:10:00|32050.2|32026.2|32055.2|32031.2|32057.2|32033.2|32047.2|32023.2|0
1667538900000|2022-11-04 05:15:00|32057.7|32033.7|32066.2|32042.2|32073.2|32049.2|32056.7|32032.7|0
1667539200000|2022-11-04 05:20:00|32065.2|32041.2|32072.2|32048.2|32074.2|32050.2|32056.7|32032.7|0
1667539500000|2022-11-04 05:25:00|32073.7|32049.7|32065.2|32041.2|32078.2|32054.2|32061.2|32037.2|0
1667539800000|2022-11-04 05:30:00|32065.7|32041.7|32050.2|32026.2|32070.2|32046.2|32049.2|32025.2|0
1667540100000|2022-11-04 05:35:00|32050.7|32026.7|32064.2|32040.2|32064.2|32040.2|32050.2|32026.2|0
1667540400000|2022-11-04 05:40:00|32063.7|32039.7|32068.7|32044.7|32072.7|32048.7|32060.7|32036.7|0
1667540700000|2022-11-04 05:45:00|32069.2|32045.2|32062.7|32038.7|32069.2|32045.2|32050.2|32026.2|0
1667541000000|2022-11-04 05:50:00|32062.2|32038.2|32054.2|32030.2|32064.2|32040.2|32050.7|32026.7|0
1667541300000|2022-11-04 05:55:00|32053.7|32029.7|32040.2|32016.2|32057.2|32033.2|32040.2|32016.2|0
1667541600000|2022-11-04 06:00:00|32042.2|32018.2|32051.7|32027.7|32053.2|32029.2|32034.7|32010.7|0
1667541900000|2022-11-04 06:05:00|32051.2|32027.2|32056.2|32032.2|32061.2|32037.2|32047.2|32023.2|0
1667542200000|2022-11-04 06:10:00|32054.7|32030.7|32064.7|32040.7|32065.2|32041.2|32045.2|32021.2|0
1667542500000|2022-11-04 06:15:00|32065.7|32041.7|32066.2|32042.2|32078.2|32054.2|32061.7|32037.7|0
1667542800000|2022-11-04 06:20:00|32067.2|32043.2|32056.2|32032.2|32071.2|32047.2|32055.2|32031.2|0
1667543100000|2022-11-04 06:25:00|32057.2|32033.2|32069.7|32045.7|32079.2|32055.2|32057.2|32033.2|0
1667543400000|2022-11-04 06:30:00|32068.2|32044.2|32099.7|32075.7|32145.2|32121.2|32050.2|32026.2|0
1667543700000|2022-11-04 06:35:00|32097.7|32073.7|32113.7|32089.7|32132.2|32108.2|32090.2|32066.2|0
1667544000000|2022-11-04 06:40:00|32111.7|32087.7|32104.2|32080.2|32125.7|32101.7|32103.7|32079.7|0
1667544300000|2022-11-04 06:45:00|32104.7|32080.7|32100.7|32076.7|32110.7|32086.7|32091.7|32067.7|0
1667544600000|2022-11-04 06:50:00|32100.2|32076.2|32123.2|32099.2|32123.7|32099.7|32094.7|32070.7|0
1667544900000|2022-11-04 06:55:00|32122.7|32098.7|32113.2|32089.2|32122.7|32098.7|32099.7|32075.7|0
1667545200000|2022-11-04 07:00:00|32110.7|32086.7|32134.7|32110.7|32134.7|32110.7|32103.7|32079.7|0
1667545500000|2022-11-04 07:05:00|32130.2|32106.2|32109.7|32085.7|32131.2|32107.2|32100.7|32076.7|0
1667545800000|2022-11-04 07:10:00|32112.2|32088.2|32066.2|32042.2|32112.2|32088.2|32064.2|32040.2|0
1667546100000|2022-11-04 07:15:00|32067.2|32043.2|32060.2|32036.2|32073.7|32049.7|32056.7|32032.7|0
1667546400000|2022-11-04 07:20:00|32060.7|32036.7|32053.2|32029.2|32072.2|32048.2|32049.2|32025.2|0
1667546700000|2022-11-04 07:25:00|32054.2|32030.2|32051.7|32027.7|32061.7|32037.7|32042.2|32018.2|0
1667547000000|2022-11-04 07:30:00|32049.2|32025.2|32069.7|32045.7|32070.2|32046.2|32041.7|32017.7|0
1667547300000|2022-11-04 07:35:00|32070.7|32046.7|32046.2|32022.2|32091.7|32067.7|32045.7|32021.7|0
1667547600000|2022-11-04 07:40:00|32049.7|32025.7|32053.2|32029.2|32064.2|32040.2|32043.2|32019.2|0
1667547900000|2022-11-04 07:45:00|32054.7|32030.7|32042.7|32018.7|32055.7|32031.7|32037.2|32013.2|0
1667548200000|2022-11-04 07:50:00|32043.7|32019.7|32055.7|32031.7|32057.2|32033.2|32032.7|32008.7|0
1667548500000|2022-11-04 07:55:00|32058.2|32034.2|32056.2|32032.2|32067.7|32043.7|32039.2|32015.2|0
1667548800000|2022-11-04 08:00:00|32050.7|32026.7|32083.2|32059.2|32091.2|32067.2|32044.7|32020.7|0
1667549100000|2022-11-04 08:05:00|32082.2|32058.2|32100.2|32076.2|32103.2|32079.2|32079.2|32055.2|0
1667549400000|2022-11-04 08:10:00|32096.7|32072.7|32126.2|32102.2|32126.2|32102.2|32085.2|32061.2|0
1667549700000|2022-11-04 08:15:00|32125.2|32101.2|32095.7|32071.7|32125.7|32101.7|32088.7|32064.7|0
1667550000000|2022-11-04 08:20:00|32095.2|32071.2|32090.2|32066.2|32100.2|32076.2|32075.2|32051.2|0
1667550300000|2022-11-04 08:25:00|32088.7|32064.7|32079.2|32055.2|32097.7|32073.7|32075.7|32051.7|0
1667550600000|2022-11-04 08:30:00|32077.2|32053.2|32065.2|32041.2|32081.2|32057.2|32061.2|32037.2|0
1667550900000|2022-11-04 08:35:00|32064.7|32040.7|32063.7|32039.7|32081.7|32057.7|32057.7|32033.7|0
1667551200000|2022-11-04 08:40:00|32064.7|32040.7|32097.7|32073.7|32101.2|32077.2|32062.2|32038.2|0
1667551500000|2022-11-04 08:45:00|32096.7|32072.7|32075.2|32051.2|32101.2|32077.2|32072.2|32048.2|0
1667551800000|2022-11-04 08:50:00|32075.7|32051.7|32093.7|32069.7|32094.7|32070.7|32066.2|32042.2|0
1667552100000|2022-11-04 08:55:00|32091.7|32067.7|32131.2|32107.2|32133.2|32109.2|32089.7|32065.7|0
1667552400000|2022-11-04 09:00:00|32133.2|32109.2|32129.2|32105.2|32150.2|32126.2|32126.7|32102.7|0
1667552700000|2022-11-04 09:05:00|32127.7|32103.7|32117.2|32093.2|32131.2|32107.2|32113.2|32089.2|0
1667553000000|2022-11-04 09:10:00|32115.2|32091.2|32137.2|32113.2|32137.2|32113.2|32111.2|32087.2|0
1667553300000|2022-11-04 09:15:00|32136.2|32112.2|32182.2|32158.2|32203.7|32179.7|32136.2|32112.2|0
1667553600000|2022-11-04 09:20:00|32181.2|32157.2|32172.7|32148.7|32193.2|32169.2|32155.7|32131.7|0
1667553900000|2022-11-04 09:25:00|32173.2|32149.2|32174.7|32150.7|32188.7|32164.7|32170.2|32146.2|0
1667554200000|2022-11-04 09:30:00|32174.2|32150.2|32171.2|32147.2|32182.2|32158.2|32169.2|32145.2|0
1667554500000|2022-11-04 09:35:00|32171.7|32147.7|32168.2|32144.2|32182.2|32158.2|32161.2|32137.2|0
1667554800000|2022-11-04 09:40:00|32170.2|32146.2|32184.2|32160.2|32187.2|32163.2|32168.2|32144.2|0
1667555100000|2022-11-04 09:45:00|32183.7|32159.7|32178.7|32154.7|32184.2|32160.2|32168.7|32144.7|0
1667555400000|2022-11-04 09:50:00|32179.2|32155.2|32165.2|32141.2|32183.2|32159.2|32157.2|32133.2|0
1667555700000|2022-11-04 09:55:00|32164.7|32140.7|32165.2|32141.2|32178.2|32154.2|32163.7|32139.7|0
1667556000000|2022-11-04 10:00:00|32164.7|32140.7|32180.2|32156.2|32185.7|32161.7|32149.2|32125.2|0
1667556300000|2022-11-04 10:05:00|32178.7|32154.7|32145.2|32121.2|32178.7|32154.7|32141.7|32117.7|0
1667556600000|2022-11-04 10:10:00|32144.2|32120.2|32146.7|32122.7|32149.2|32125.2|32135.2|32111.2|0
1667556900000|2022-11-04 10:15:00|32145.2|32121.2|32164.7|32140.7|32167.2|32143.2|32135.7|32111.7|0
1667557200000|2022-11-04 10:20:00|32164.2|32140.2|32182.2|32158.2|32186.7|32162.7|32163.2|32139.2|0
1667557500000|2022-11-04 10:25:00|32180.7|32156.7|32179.2|32155.2|32183.2|32159.2|32168.7|32144.7|0
1667557800000|2022-11-04 10:30:00|32179.7|32155.7|32193.2|32169.2|32194.7|32170.7|32179.7|32155.7|0
1667558100000|2022-11-04 10:35:00|32192.2|32168.2|32212.2|32188.2|32218.7|32194.7|32188.2|32164.2|0
1667558400000|2022-11-04 10:40:00|32211.2|32187.2|32205.7|32181.7|32212.2|32188.2|32197.7|32173.7|0
1667558700000|2022-11-04 10:45:00|32205.2|32181.2|32208.7|32184.7|32218.2|32194.2|32203.2|32179.2|0
1667559000000|2022-11-04 10:50:00|32210.7|32186.7|32226.7|32202.7|32237.2|32213.2|32210.7|32186.7|0
1667559300000|2022-11-04 10:55:00|32227.2|32203.2|32218.7|32194.7|32232.7|32208.7|32211.2|32187.2|0
1667559600000|2022-11-04 11:00:00|32214.7|32190.7|32208.2|32184.2|32215.2|32191.2|32192.2|32168.2|0
1667559900000|2022-11-04 11:05:00|32207.7|32183.7|32224.2|32200.2|32272.7|32248.7|32191.2|32167.2|0
1667560200000|2022-11-04 11:10:00|32217.2|32193.2|32210.2|32186.2|32240.2|32216.2|32207.2|32183.2|0
1667560500000|2022-11-04 11:15:00|32211.7|32187.7|32210.2|32186.2|32225.2|32201.2|32203.2|32179.2|0
1667560800000|2022-11-04 11:20:00|32211.2|32187.2|32203.7|32179.7|32226.7|32202.7|32197.7|32173.7|0
1667561100000|2022-11-04 11:25:00|32203.2|32179.2|32191.2|32167.2|32208.2|32184.2|32185.2|32161.2|0
1667561400000|2022-11-04 11:30:00|32190.7|32166.7|32195.7|32171.7|32201.7|32177.7|32186.2|32162.2|0
1667561700000|2022-11-04 11:35:00|32196.7|32172.7|32192.7|32168.7|32197.2|32173.2|32183.2|32159.2|0
1667562000000|2022-11-04 11:40:00|32192.2|32168.2|32178.7|32154.7|32193.7|32169.7|32174.2|32150.2|0
1667562300000|2022-11-04 11:45:00|32179.2|32155.2|32186.2|32162.2|32193.2|32169.2|32178.2|32154.2|0
1667562600000|2022-11-04 11:50:00|32185.2|32161.2|32226.2|32202.2|32228.2|32204.2|32180.2|32156.2|0
1667562900000|2022-11-04 11:55:00|32224.7|32200.7|32225.2|32201.2|32231.7|32207.7|32214.7|32190.7|0
1667563200000|2022-11-04 12:00:00|32227.2|32203.2|32188.7|32164.7|32229.2|32205.2|32187.7|32163.7|0
1667563500000|2022-11-04 12:05:00|32185.2|32161.2|32185.7|32161.7|32212.7|32188.7|32174.7|32150.7|0
1667563800000|2022-11-04 12:10:00|32187.2|32163.2|32167.2|32143.2|32196.2|32172.2|32163.7|32139.7|0
1667564100000|2022-11-04 12:15:00|32169.2|32145.2|32152.7|32128.7|32172.2|32148.2|32142.2|32118.2|0
1667564400000|2022-11-04 12:20:00|32143.2|32119.2|32142.7|32118.7|32162.7|32138.7|32140.2|32116.2|0
1667564700000|2022-11-04 12:25:00|32143.2|32119.2|32118.7|32094.7|32156.7|32132.7|32113.7|32089.7|0
1667565000000|2022-11-04 12:30:00|32125.7|32101.7|32062.7|32038.7|32148.2|32124.2|31876.7|31852.7|0
1667565300000|2022-11-04 12:35:00|32068.7|32044.7|32194.7|32170.7|32272.2|32248.2|32068.7|32044.7|0
1667565600000|2022-11-04 12:40:00|32195.7|32171.7|32136.2|32112.2|32198.2|32174.2|32075.2|32051.2|0
1667565900000|2022-11-04 12:45:00|32143.2|32119.2|32171.2|32147.2|32261.2|32237.2|32135.7|32111.7|0
1667566200000|2022-11-04 12:50:00|32175.2|32151.2|32195.2|32171.2|32234.2|32210.2|32170.7|32146.7|0
1667566500000|2022-11-04 12:55:00|32206.7|32182.7|32302.2|32278.2|32316.7|32292.7|32165.2|32141.2|0
1667566800000|2022-11-04 13:00:00|32303.2|32279.2|32314.7|32290.7|32344.7|32320.7|32291.2|32267.2|0
1667567100000|2022-11-04 13:05:00|32316.2|32292.2|32345.2|32321.2|32361.7|32337.7|32305.7|32281.7|0
1667567400000|2022-11-04 13:10:00|32345.7|32321.7|32357.2|32333.2|32378.2|32354.2|32317.7|32293.7|0
1667567700000|2022-11-04 13:15:00|32360.2|32336.2|32358.7|32334.7|32383.2|32359.2|32348.2|32324.2|0
1667568000000|2022-11-04 13:20:00|32361.2|32337.2|32346.2|32322.2|32370.7|32346.7|32334.2|32310.2|0
1667568300000|2022-11-04 13:25:00|32342.7|32318.7|32365.2|32341.2|32378.2|32354.2|32342.7|32318.7|0
1667568600000|2022-11-04 13:30:00|32363.2|32339.2|32353.2|32329.2|32387.2|32363.2|32297.2|32273.2|0
1667568900000|2022-11-04 13:35:00|32360.7|32336.7|32334.2|32310.2|32383.7|32359.7|32324.7|32300.7|0
1667569200000|2022-11-04 13:40:00|32336.7|32312.7|32201.7|32177.7|32338.2|32314.2|32187.2|32163.2|0
1667569500000|2022-11-04 13:45:00|32208.7|32184.7|32180.2|32156.2|32272.2|32248.2|32165.7|32141.7|0
1667569800000|2022-11-04 13:50:00|32178.7|32154.7|32220.2|32196.2|32231.7|32207.7|32142.2|32118.2|0
1667570100000|2022-11-04 13:55:00|32221.2|32197.2|32300.7|32276.7|32304.7|32280.7|32204.2|32180.2|0
1667570400000|2022-11-04 14:00:00|32309.7|32285.7|32331.2|32307.2|32365.7|32341.7|32300.7|32276.7|0
1667570700000|2022-11-04 14:05:00|32333.7|32309.7|32369.7|32345.7|32388.7|32364.7|32321.7|32297.7|0
1667571000000|2022-11-04 14:10:00|32376.2|32352.2|32458.2|32434.2|32461.2|32437.2|32358.2|32334.2|0
1667571300000|2022-11-04 14:15:00|32462.2|32438.2|32424.2|32400.2|32484.7|32460.7|32412.2|32388.2|0
1667571600000|2022-11-04 14:20:00|32429.2|32405.2|32509.2|32485.2|32509.2|32485.2|32402.2|32378.2|0
1667571900000|2022-11-04 14:25:00|32515.7|32491.7|32535.2|32511.2|32557.7|32533.7|32512.2|32488.2|0
1667572200000|2022-11-04 14:30:00|32537.2|32513.2|32535.2|32511.2|32568.2|32544.2|32505.7|32481.7|0
1667572500000|2022-11-04 14:35:00|32539.2|32515.2|32540.7|32516.7|32551.7|32527.7|32512.2|32488.2|0
1667572800000|2022-11-04 14:40:00|32543.2|32519.2|32572.7|32548.7|32622.7|32598.7|32543.2|32519.2|0
1667573100000|2022-11-04 14:45:00|32572.2|32548.2|32552.2|32528.2|32578.2|32554.2|32530.7|32506.7|0
1667573400000|2022-11-04 14:50:00|32550.7|32526.7|32497.2|32473.2|32572.2|32548.2|32476.2|32452.2|0
1667573700000|2022-11-04 14:55:00|32501.7|32477.7|32485.7|32461.7|32514.7|32490.7|32453.7|32429.7|0
1667574000000|2022-11-04 15:00:00|32487.2|32463.2|32531.2|32507.2|32544.2|32520.2|32487.2|32463.2|0
1667574300000|2022-11-04 15:05:00|32530.2|32506.2|32466.2|32442.2|32536.2|32512.2|32447.2|32423.2|0
1667574600000|2022-11-04 15:10:00|32462.2|32438.2|32438.2|32414.2|32471.2|32447.2|32422.2|32398.2|0
1667574900000|2022-11-04 15:15:00|32435.7|32411.7|32409.2|32385.2|32454.2|32430.2|32404.2|32380.2|0
1667575200000|2022-11-04 15:20:00|32416.7|32392.7|32446.7|32422.7|32455.7|32431.7|32409.2|32385.2|0
1667575500000|2022-11-04 15:25:00|32445.7|32421.7|32282.2|32258.2|32445.7|32421.7|32273.7|32249.7|0
1667575800000|2022-11-04 15:30:00|32281.2|32257.2|32292.7|32268.7|32334.7|32310.7|32272.7|32248.7|0
1667576100000|2022-11-04 15:35:00|32289.7|32265.7|32237.2|32213.2|32315.7|32291.7|32220.2|32196.2|0
1667576400000|2022-11-04 15:40:00|32235.2|32211.2|32195.2|32171.2|32242.7|32218.7|32169.2|32145.2|0
1667576700000|2022-11-04 15:45:00|32195.7|32171.7|32146.7|32122.7|32199.7|32175.7|32144.7|32120.7|0
1667577000000|2022-11-04 15:50:00|32141.7|32117.7|32067.2|32043.2|32141.7|32117.7|32031.7|32007.7|0
1667577300000|2022-11-04 15:55:00|32068.7|32044.7|32019.2|31995.2|32090.7|32066.7|32006.2|31982.2|0
1667577600000|2022-11-04 16:00:00|32012.7|31988.7|31969.7|31945.7|32060.2|32036.2|31947.2|31923.2|0
1667577900000|2022-11-04 16:05:00|31968.2|31944.2|32063.7|32039.7|32065.2|32041.2|31951.7|31927.7|0
1667578200000|2022-11-04 16:10:00|32059.7|32035.7|32048.2|32024.2|32068.2|32044.2|31999.7|31975.7|0
1667578500000|2022-11-04 16:15:00|32044.2|32020.2|32111.2|32087.2|32128.7|32104.7|32034.2|32010.2|0
1667578800000|2022-11-04 16:20:00|32109.7|32085.7|32054.2|32030.2|32119.2|32095.2|32042.7|32018.7|0
1667579100000|2022-11-04 16:25:00|32051.2|32027.2|32128.2|32104.2|32147.2|32123.2|32049.7|32025.7|0
1667579400000|2022-11-04 16:30:00|32128.7|32104.7|32124.2|32100.2|32132.2|32108.2|32079.7|32055.7|0
1667579700000|2022-11-04 16:35:00|32124.7|32100.7|32029.2|32005.2|32124.7|32100.7|32026.7|32002.7|0
1667580000000|2022-11-04 16:40:00|32026.2|32002.2|32018.2|31994.2|32047.2|32023.2|31981.7|31957.7|0
1667580300000|2022-11-04 16:45:00|32020.7|31996.7|32006.2|31982.2|32040.7|32016.7|31992.2|31968.2|0
1667580600000|2022-11-04 16:50:00|32005.7|31981.7|32032.2|32008.2|32040.7|32016.7|31989.7|31965.7|0
1667580900000|2022-11-04 16:55:00|32027.7|32003.7|32038.2|32014.2|32054.7|32030.7|32001.2|31977.2|0
1667581200000|2022-11-04 17:00:00|32035.2|32011.2|32059.2|32035.2|32059.2|32035.2|32009.7|31985.7|0
1667581500000|2022-11-04 17:05:00|32060.7|32036.7|31961.2|31937.2|32090.2|32066.2|31955.2|31931.2|0
1667581800000|2022-11-04 17:10:00|31962.7|31938.7|32077.2|32053.2|32094.2|32070.2|31962.7|31938.7|0
1667582100000|2022-11-04 17:15:00|32076.7|32052.7|32059.2|32035.2|32079.2|32055.2|32032.7|32008.7|0
1667582400000|2022-11-04 17:20:00|32064.2|32040.2|32075.2|32051.2|32081.2|32057.2|32037.7|32013.7|0
1667582700000|2022-11-04 17:25:00|32074.7|32050.7|32029.2|32005.2|32075.7|32051.7|32010.2|31986.2|0
1667583000000|2022-11-04 17:30:00|32027.2|32003.2|32009.2|31985.2|32061.2|32037.2|32009.2|31985.2|0
1667583300000|2022-11-04 17:35:00|32007.2|31983.2|32024.7|32000.7|32053.7|32029.7|31996.7|31972.7|0
1667583600000|2022-11-04 17:40:00|32023.7|31999.7|32008.2|31984.2|32031.7|32007.7|31994.2|31970.2|0
1667583900000|2022-11-04 17:45:00|32009.7|31985.7|32032.7|32008.7|32035.7|32011.7|31987.2|31963.2|0
1667584200000|2022-11-04 17:50:00|32033.2|32009.2|32028.2|32004.2|32035.7|32011.7|31996.2|31972.2|0
1667584500000|2022-11-04 17:55:00|32027.7|32003.7|31992.7|31968.7|32031.7|32007.7|31979.7|31955.7|0
1667584800000|2022-11-04 18:00:00|31998.7|31974.7|31993.7|31969.7|32035.2|32011.2|31986.2|31962.2|0
1667585100000|2022-11-04 18:05:00|31993.2|31969.2|31955.7|31931.7|31999.7|31975.7|31938.2|31914.2|0
1667585400000|2022-11-04 18:10:00|31955.2|31931.2|31968.2|31944.2|31990.2|31966.2|31946.2|31922.2|0
1667585700000|2022-11-04 18:15:00|31969.2|31945.2|32055.2|32031.2|32055.7|32031.7|31952.7|31928.7|0
1667586000000|2022-11-04 18:20:00|32056.7|32032.7|32079.7|32055.7|32082.2|32058.2|32021.2|31997.2|0
1667586300000|2022-11-04 18:25:00|32076.2|32052.2|32106.2|32082.2|32121.2|32097.2|32059.2|32035.2|0
1667586600000|2022-11-04 18:30:00|32104.2|32080.2|32096.2|32072.2|32114.7|32090.7|32077.2|32053.2|0
1667586900000|2022-11-04 18:35:00|32091.2|32067.2|32121.2|32097.2|32139.2|32115.2|32084.2|32060.2|0
1667587200000|2022-11-04 18:40:00|32125.2|32101.2|32207.2|32183.2|32216.7|32192.7|32115.2|32091.2|0
1667587500000|2022-11-04 18:45:00|32208.2|32184.2|32165.2|32141.2|32212.2|32188.2|32152.2|32128.2|0
1667587800000|2022-11-04 18:50:00|32161.7|32137.7|32178.7|32154.7|32196.7|32172.7|32160.2|32136.2|0
1667588100000|2022-11-04 18:55:00|32179.7|32155.7|32209.7|32185.7|32232.2|32208.2|32179.7|32155.7|0
1667588400000|2022-11-04 19:00:00|32211.2|32187.2|32211.2|32187.2|32224.7|32200.7|32186.7|32162.7|0
1667588700000|2022-11-04 19:05:00|32209.2|32185.2|32268.7|32244.7|32278.7|32254.7|32209.2|32185.2|0
1667589000000|2022-11-04 19:10:00|32272.7|32248.7|32271.7|32247.7|32298.2|32274.2|32258.2|32234.2|0
1667589300000|2022-11-04 19:15:00|32272.7|32248.7|32263.7|32239.7|32286.7|32262.7|32255.7|32231.7|0
1667589600000|2022-11-04 19:20:00|32262.7|32238.7|32217.7|32193.7|32263.2|32239.2|32209.2|32185.2|0
1667589900000|2022-11-04 19:25:00|32218.2|32194.2|32254.7|32230.7|32276.7|32252.7|32216.7|32192.7|0
1667590200000|2022-11-04 19:30:00|32258.7|32234.7|32330.2|32306.2|32330.2|32306.2|32219.7|32195.7|0
1667590500000|2022-11-04 19:35:00|32330.7|32306.7|32329.2|32305.2|32331.7|32307.7|32281.2|32257.2|0
1667590800000|2022-11-04 19:40:00|32327.2|32303.2|32374.2|32350.2|32374.2|32350.2|32295.2|32271.2|0
1667591100000|2022-11-04 19:45:00|32370.2|32346.2|32375|32351|32429|32405|32366.7|32342.7|0
1667591400000|2022-11-04 19:50:00|32381|32357|32352|32328|32381|32357|32320.5|32296.5|0
1667591700000|2022-11-04 19:55:00|32360|32336|32428|32404|32436|32412|32358|32334|0
1667592000000|2022-11-04 20:00:00|32429|32405|32440|32416|32475|32451|32420|32396|0
1667592300000|2022-11-04 20:05:00|32434|32410|32412.5|32388.5|32442|32418|32412|32388|0
1667592600000|2022-11-04 20:10:00|32412|32388|32382.5|32358.5|32423|32399|32377.5|32353.5|0
1667592900000|2022-11-04 20:15:00|32383|32359|32418|32394|32421|32397|32383|32359|0
1667593200000|2022-11-04 20:20:00|32417|32393|32411.5|32387.5|32418|32394|32408.5|32384.5|0
1667593500000|2022-11-04 20:25:00|32412|32388|32408|32384|32415.5|32391.5|32401.5|32377.5|0
1667593800000|2022-11-04 20:30:00|32407|32383|32406.5|32382.5|32407.5|32383.5|32398|32374|0
1667594100000|2022-11-04 20:35:00|32406|32382|32402|32378|32408.5|32384.5|32399|32375|0
1667594400000|2022-11-04 20:40:00|32402.5|32378.5|32404|32380|32409|32385|32398.5|32374.5|0
1667594700000|2022-11-04 20:45:00|32403.5|32379.5|32375|32351|32404|32380|32374|32350|0
1667595000000|2022-11-04 20:50:00|32375.5|32351.5|32369.5|32345.5|32384.5|32360.5|32368.5|32344.5|0
1667595300000|2022-11-04 20:55:00|32370|32346|32374.6|32350.6|32374.6|32350.6|32349.5|32325.5|0
1667595600000|2022-11-04 21:00:00|32376.7|32352.7|32376.9|32352.9|32376.9|32352.9|32376.7|32352.7|0
1667595900000|2022-11-04 21:05:00|32377.2|32353.2|32377.3|32353.3|32377.3|32353.3|32377.1|32353.1|0
1667596200000|2022-11-04 21:10:00|32377.2|32353.2|32377.8|32353.8|32377.8|32353.8|32377.2|32353.2|0
1667634600000|2022-11-05 07:50:00|32407.7|32383.7|32407.7|32383.7|32407.7|32383.7|32407.7|32383.7|0
1667635200000|2022-11-05 08:00:00|32408.8|32384.8|32408.8|32384.8|32408.8|32384.8|32408.8|32384.8|0
1667635500000|2022-11-05 08:05:00|32405.3|32381.3|32403.3|32383.3|32405.3|32383.3|32403.3|32381.3|0
1667635800000|2022-11-05 08:10:00|32399.3|32379.3|32401.3|32381.3|32401.3|32381.3|32399.3|32379.3|0
1667636400000|2022-11-05 08:20:00|32405.3|32385.3|32405.3|32385.3|32405.3|32385.3|32405.3|32385.3|0
1667636700000|2022-11-05 08:25:00|32403.7|32383.7|32403.7|32383.7|32403.7|32383.7|32403.7|32383.7|0
1667637000000|2022-11-05 08:30:00|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|32403.9|32383.9|0
1667637300000|2022-11-05 08:35:00|32399.1|32379.1|32399.1|32379.1|32399.1|32379.1|32399.1|32379.1|0
1667637600000|2022-11-05 08:40:00|32389.4|32369.4|32373.4|32353.4|32389.4|32369.4|32373.4|32353.4|0
1667637900000|2022-11-05 08:45:00|32370.8|32350.8|32370.8|32350.8|32370.8|32350.8|32370.8|32350.8|0
1667639100000|2022-11-05 09:05:00|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|0
1667639400000|2022-11-05 09:10:00|32380.4|32360.4|32380.4|32360.4|32380.4|32360.4|32380.4|32360.4|0
1667639700000|2022-11-05 09:15:00|32380.6|32360.6|32380.6|32360.6|32380.6|32360.6|32380.6|32360.6|0
1667640300000|2022-11-05 09:25:00|32379.6|32359.6|32379.6|32359.6|32379.6|32359.6|32379.6|32359.6|0
1667641800000|2022-11-05 09:50:00|32381.4|32361.4|32379.4|32359.4|32381.4|32361.4|32379.4|32359.4|0
1667642100000|2022-11-05 09:55:00|32375.4|32355.4|32370.4|32350.4|32375.4|32355.4|32370.4|32350.4|0
1667642700000|2022-11-05 10:05:00|32365.5|32345.5|32357.5|32337.5|32365.5|32345.5|32357.5|32337.5|0
1667643000000|2022-11-05 10:10:00|32355.1|32335.1|32353.1|32333.1|32355.1|32335.1|32353.1|32333.1|0
1667643300000|2022-11-05 10:15:00|32350.1|32330.1|32342.6|32322.6|32350.1|32330.1|32342.6|32322.6|0
1667644200000|2022-11-05 10:30:00|32352.6|32332.6|32351.1|32331.1|32352.6|32332.6|32351.1|32331.1|0
1667644800000|2022-11-05 10:40:00|32341.4|32321.4|32332.1|32312.1|32342.6|32322.6|32322.6|32302.6|0
1667645100000|2022-11-05 10:45:00|32330.1|32310.1|32330.1|32310.1|32330.1|32310.1|32330.1|32310.1|0
1667645400000|2022-11-05 10:50:00|32320.4|32300.4|32321.9|32301.9|32321.9|32301.9|32301.7|32281.7|0
1667645700000|2022-11-05 10:55:00|32325.7|32305.7|32311.2|32291.2|32325.7|32305.7|32311.2|32291.2|0
1667646000000|2022-11-05 11:00:00|32311.4|32291.4|32322.1|32302.1|32322.1|32302.1|32311.4|32291.4|0
1667646600000|2022-11-05 11:10:00|32312.4|32292.4|32308.4|32288.4|32312.4|32292.4|32307.4|32287.4|0
1667646900000|2022-11-05 11:15:00|32307.3|32287.3|32307.3|32287.3|32307.3|32287.3|32307.3|32287.3|0
1667647200000|2022-11-05 11:20:00|32306.5|32286.5|32306.5|32286.5|32306.5|32286.5|32306.5|32286.5|0
1667647500000|2022-11-05 11:25:00|32306.8|32286.8|32306.8|32286.8|32316.5|32296.5|32306.8|32286.8|0
1667647800000|2022-11-05 11:30:00|32305.7|32285.7|32305.7|32285.7|32305.7|32285.7|32305.7|32285.7|0
1667648100000|2022-11-05 11:35:00|32305.9|32285.9|32305.9|32285.9|32305.9|32285.9|32305.9|32285.9|0
1667648700000|2022-11-05 11:45:00|32302.9|32282.9|32311.6|32291.6|32311.6|32291.6|32301.9|32281.9|0
1667649000000|2022-11-05 11:50:00|32309.7|32289.7|32309.7|32289.7|32309.7|32289.7|32309.7|32289.7|0
1667649300000|2022-11-05 11:55:00|32312.6|32292.6|32313.5|32293.5|32313.5|32293.5|32312.6|32292.6|0
1667649900000|2022-11-05 12:05:00|32313.3|32293.3|32313.3|32293.3|32313.3|32293.3|32313.3|32293.3|0
1667651400000|2022-11-05 12:30:00|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|0
1667652300000|2022-11-05 12:45:00|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|0
1667652600000|2022-11-05 12:50:00|32313.6|32293.6|32321.6|32301.6|32321.6|32301.6|32313.6|32293.6|0
1667652900000|2022-11-05 12:55:00|32321.1|32301.1|32320.2|32300.2|32321.1|32301.1|32320.2|32300.2|0
1667653500000|2022-11-05 13:05:00|32320|32300|32312.1|32292.1|32320|32300|32312.1|32292.1|0
1667654100000|2022-11-05 13:15:00|32315|32295|32315|32295|32315|32295|32315|32295|0
1667654400000|2022-11-05 13:20:00|32317.9|32297.9|32317.4|32297.4|32317.9|32297.9|32317.4|32297.4|0
1667655600000|2022-11-05 13:40:00|32316.6|32296.6|32316.6|32296.6|32316.6|32296.6|32316.6|32296.6|0
1667655900000|2022-11-05 13:45:00|32317.8|32297.8|32318.6|32298.6|32318.6|32298.6|32317.6|32297.6|0
1667656200000|2022-11-05 13:50:00|32313.8|32293.8|32313.8|32293.8|32313.8|32293.8|32313.8|32293.8|0
1667657700000|2022-11-05 14:15:00|32304.1|32284.1|32293.7|32273.7|32304.1|32284.1|32293.7|32273.7|0
1667658300000|2022-11-05 14:25:00|32306.9|32286.9|32306.9|32286.9|32306.9|32286.9|32306.9|32286.9|0
1667658900000|2022-11-05 14:35:00|32302.9|32282.9|32303.9|32283.9|32303.9|32283.9|32302.9|32282.9|0
1667659200000|2022-11-05 14:40:00|32303.7|32283.7|32299.7|32279.7|32303.7|32283.7|32299.7|32279.7|0
1667659500000|2022-11-05 14:45:00|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|32300.3|32280.3|0
1667661300000|2022-11-05 15:15:00|32300.5|32280.5|32300.5|32280.5|32300.5|32280.5|32300.5|32280.5|0
1667661600000|2022-11-05 15:20:00|32300.7|32280.7|32300.7|32280.7|32300.7|32280.7|32300.7|32280.7|0
1667663100000|2022-11-05 15:45:00|32301.2|32281.2|32301.2|32281.2|32301.2|32281.2|32301.2|32281.2|0
1667663700000|2022-11-05 15:55:00|32300.2|32280.2|32300.2|32280.2|32300.2|32280.2|32300.2|32280.2|0
1667664600000|2022-11-05 16:10:00|32299.2|32279.2|32299.2|32279.2|32299.2|32279.2|32299.2|32279.2|0
1667665800000|2022-11-05 16:30:00|32289.5|32269.5|32289.7|32269.7|32289.7|32269.7|32289.5|32269.5|0
1667666400000|2022-11-05 16:40:00|32299.4|32279.4|32304.1|32284.1|32304.3|32284.3|32299.4|32279.4|0
1667666700000|2022-11-05 16:45:00|32304.3|32284.3|32304.3|32284.3|32304.3|32284.3|32304.3|32284.3|0
1667667000000|2022-11-05 16:50:00|32306.9|32286.9|32309.5|32289.5|32309.5|32289.5|32306.9|32286.9|0
1667667600000|2022-11-05 17:00:00|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|0
1667668500000|2022-11-05 17:15:00|32308.9|32288.9|32308.9|32288.9|32308.9|32288.9|32308.9|32288.9|0
1667669100000|2022-11-05 17:25:00|32308.7|32288.7|32308.7|32288.7|32308.7|32288.7|32308.7|32288.7|0
1667671200000|2022-11-05 18:00:00|32308.4|32288.4|32308.4|32288.4|32308.4|32288.4|32308.4|32288.4|0
1667673300000|2022-11-05 18:35:00|32307.3|32287.3|32307.3|32287.3|32307.3|32287.3|32307.3|32287.3|0
1667674200000|2022-11-05 18:50:00|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|0
1667677500000|2022-11-05 19:45:00|32307.8|32287.8|32307.8|32287.8|32307.8|32287.8|32307.8|32287.8|0
1667682000000|2022-11-05 21:00:00|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|0
1667693100000|2022-11-06 00:05:00|32310.4|32290.4|32310.4|32290.4|32310.4|32290.4|32310.4|32290.4|0
1667693700000|2022-11-06 00:15:00|32310.2|32290.2|32310.2|32290.2|32310.2|32290.2|32310.2|32290.2|0
1667694900000|2022-11-06 00:35:00|32310|32290|32310|32290|32310|32290|32310|32290|0
1667703300000|2022-11-06 02:55:00|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|0
1667706000000|2022-11-06 03:40:00|32310.2|32290.2|32310.2|32290.2|32310.2|32290.2|32310.2|32290.2|0
1667715000000|2022-11-06 06:10:00|32310.1|32290.1|32310.1|32290.1|32310.1|32290.1|32310.1|32290.1|0
1667715900000|2022-11-06 06:25:00|32310.6|32290.6|32310.6|32290.6|32310.6|32290.6|32310.6|32290.6|0
1667716500000|2022-11-06 06:35:00|32320.6|32300.6|32320.6|32300.6|32320.6|32300.6|32320.6|32300.6|0
1667717700000|2022-11-06 06:55:00|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|32320.4|32300.4|0
1667718600000|2022-11-06 07:10:00|32325.2|32305.2|32324.3|32304.3|32325.2|32305.2|32324.3|32304.3|0
1667719500000|2022-11-06 07:25:00|32319.4|32299.4|32319.4|32299.4|32319.4|32299.4|32319.4|32299.4|0
1667723100000|2022-11-06 08:25:00|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|0
1667726100000|2022-11-06 09:15:00|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|0
1667727000000|2022-11-06 09:30:00|32324|32304|32319.1|32299.1|32324|32304|32319.1|32299.1|0
1667727300000|2022-11-06 09:35:00|32318.9|32298.9|32318.9|32298.9|32318.9|32298.9|32318.9|32298.9|0
1667728800000|2022-11-06 10:00:00|32318.7|32298.7|32318.7|32298.7|32318.7|32298.7|32318.7|32298.7|0
1667729400000|2022-11-06 10:10:00|32319.7|32299.7|32319.7|32299.7|32319.7|32299.7|32319.7|32299.7|0
1667730000000|2022-11-06 10:20:00|32318.7|32298.7|32318.7|32298.7|32318.7|32298.7|32318.7|32298.7|0
1667731200000|2022-11-06 10:40:00|32322.3|32302.3|32322.1|32302.1|32322.3|32302.3|32322.1|32302.1|0
1667733000000|2022-11-06 11:10:00|32322.2|32302.2|32322.2|32302.2|32322.2|32302.2|32322.2|32302.2|0
1667735700000|2022-11-06 11:55:00|32322.1|32302.1|32322.1|32302.1|32322.1|32302.1|32322.1|32302.1|0
1667736600000|2022-11-06 12:10:00|32321.9|32301.9|32321.9|32301.9|32321.9|32301.9|32321.9|32301.9|0
1667738100000|2022-11-06 12:35:00|32317|32297|32317.3|32297.3|32317.3|32297.3|32316|32296|0
1667739900000|2022-11-06 13:05:00|32317.1|32297.1|32317.1|32297.1|32317.1|32297.1|32317.1|32297.1|0
1667741700000|2022-11-06 13:35:00|32321.9|32301.9|32321.9|32301.9|32321.9|32301.9|32321.9|32301.9|0
1667743500000|2022-11-06 14:05:00|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|32321.7|32301.7|0
1667745000000|2022-11-06 14:30:00|32321.5|32301.5|32321.5|32301.5|32321.5|32301.5|32321.5|32301.5|0
1667745600000|2022-11-06 14:40:00|32321.4|32301.4|32321.2|32301.2|32321.4|32301.4|32321.2|32301.2|0
1667746200000|2022-11-06 14:50:00|32326|32306|32325.8|32305.8|32326|32306|32325.8|32305.8|0
1667746500000|2022-11-06 14:55:00|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|32324.1|32304.1|0
1667748000000|2022-11-06 15:20:00|32324.9|32304.9|32324.9|32304.9|32324.9|32304.9|32324.9|32304.9|0
1667749800000|2022-11-06 15:50:00|32325.1|32305.1|32317.2|32297.2|32325.1|32305.1|32317.2|32297.2|0
1667750400000|2022-11-06 16:00:00|32312.4|32292.4|32312.4|32292.4|32312.4|32292.4|32312.4|32292.4|0
1667750700000|2022-11-06 16:05:00|32311.9|32291.9|32311.9|32291.9|32311.9|32291.9|32311.9|32291.9|0
1667752200000|2022-11-06 16:30:00|32312.8|32292.8|32312.8|32292.8|32312.8|32292.8|32312.8|32292.8|0
1667752800000|2022-11-06 16:40:00|32310.8|32290.8|32310.8|32290.8|32310.8|32290.8|32310.8|32290.8|0
1667754600000|2022-11-06 17:10:00|32311.7|32291.7|32311.7|32291.7|32311.7|32291.7|32311.7|32291.7|0
1667756400000|2022-11-06 17:40:00|32310.4|32290.4|32310.4|32290.4|32310.4|32290.4|32310.4|32290.4|0
1667757000000|2022-11-06 17:50:00|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|0
1667759400000|2022-11-06 18:30:00|32304.7|32284.7|32304.7|32284.7|32304.7|32284.7|32304.7|32284.7|0
1667761200000|2022-11-06 19:00:00|32304.5|32284.5|32304.5|32284.5|32304.5|32284.5|32304.5|32284.5|0
1667761500000|2022-11-06 19:05:00|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|0
1667762100000|2022-11-06 19:15:00|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|32305.3|32285.3|0
1667762700000|2022-11-06 19:25:00|32306.1|32286.1|32306.1|32286.1|32306.1|32286.1|32306.1|32286.1|0
1667763600000|2022-11-06 19:40:00|32306.6|32286.6|32306.6|32286.6|32306.6|32286.6|32306.6|32286.6|0
1667765700000|2022-11-06 20:15:00|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|0
1667766000000|2022-11-06 20:20:00|32308.8|32288.8|32308|32288|32308.8|32288.8|32308|32288|0
1667767200000|2022-11-06 20:40:00|32308.2|32288.2|32308.2|32288.2|32308.2|32288.2|32308.2|32288.2|0
1667769000000|2022-11-06 21:10:00|32317.9|32297.9|32317.9|32297.9|32317.9|32297.9|32317.9|32297.9|0
1667769300000|2022-11-06 21:15:00|32308.2|32288.2|32270.4|32250.4|32308.2|32288.2|32270.4|32250.4|0
1667769600000|2022-11-06 21:20:00|32270.9|32250.9|32280.7|32260.7|32280.7|32260.7|32270.9|32250.9|0
1667770200000|2022-11-06 21:30:00|32280.8|32260.8|32281.6|32261.6|32281.6|32261.6|32279.9|32259.9|0
1667770500000|2022-11-06 21:35:00|32281.8|32261.8|32281.8|32261.8|32291.5|32271.5|32281.8|32261.8|0
1667770800000|2022-11-06 21:40:00|32282|32262|32282|32262|32282|32262|32282|32262|0
1667771100000|2022-11-06 21:45:00|32283|32263|32283|32263|32283|32263|32283|32263|0
1667771400000|2022-11-06 21:50:00|32273.3|32253.3|32273.9|32253.9|32273.9|32253.9|32273.3|32253.3|0
1667771700000|2022-11-06 21:55:00|32273.3|32253.3|32273.3|32253.3|32273.3|32253.3|32273.3|32253.3|0
1667772000000|2022-11-06 22:00:00|32273.6|32253.6|32278.2|32258.2|32278.4|32258.4|32273.6|32253.6|0
1667772300000|2022-11-06 22:05:00|32278.4|32258.4|32278.6|32258.6|32278.6|32258.6|32278.4|32258.4|0
1667772600000|2022-11-06 22:10:00|32283.4|32263.4|32284.4|32264.4|32284.4|32264.4|32283.4|32263.4|0
1667772900000|2022-11-06 22:15:00|32284.9|32264.9|32284.9|32264.9|32284.9|32264.9|32284.9|32264.9|0
1667773200000|2022-11-06 22:20:00|32275.2|32255.2|32282.9|32262.9|32282.9|32262.9|32275.2|32255.2|0
1667773500000|2022-11-06 22:25:00|32283.4|32263.4|32283.4|32263.4|32283.4|32263.4|32283.4|32263.4|0
1667774100000|2022-11-06 22:35:00|32289|32269|32298.3|32278.3|32303.6|32283.6|32289|32269|0
1667775600000|2022-11-06 23:00:00|32373.9|32353.9|32216.2|32196.2|32373.9|32353.9|32157.2|32137.2|0
1667775900000|2022-11-06 23:05:00|32215.2|32195.2|32219.2|32199.2|32226.7|32206.7|32187.7|32167.7|0
1667776200000|2022-11-06 23:10:00|32220.7|32200.7|32232.2|32212.2|32239.7|32219.7|32216.7|32196.7|0
1667776500000|2022-11-06 23:15:00|32231.7|32211.7|32234.7|32214.7|32237.2|32217.2|32215.2|32195.2|0
1667776800000|2022-11-06 23:20:00|32234.2|32214.2|32228.2|32208.2|32241.2|32221.2|32225.7|32205.7|0
1667777100000|2022-11-06 23:25:00|32228.7|32208.7|32231.2|32211.2|32241.7|32221.7|32223.7|32203.7|0
1667777400000|2022-11-06 23:30:00|32230.7|32210.7|32217.7|32197.7|32235.2|32215.2|32215.2|32195.2|0
1667777700000|2022-11-06 23:35:00|32217.2|32197.2|32225.7|32205.7|32235.2|32215.2|32216.2|32196.2|0
1667778000000|2022-11-06 23:40:00|32225.2|32205.2|32227.7|32207.7|32230.7|32210.7|32219.2|32199.2|0
1667778300000|2022-11-06 23:45:00|32227.2|32207.2|32228.7|32208.7|32234.7|32214.7|32224.2|32204.2|0
1667778600000|2022-11-06 23:50:00|32228.2|32208.2|32220.2|32200.2|32231.7|32211.7|32219.2|32199.2|0
1667778900000|2022-11-06 23:55:00|32220.7|32200.7|32219.7|32199.7|32230.2|32210.2|32219.7|32199.7|0
1667779200000|2022-11-07 00:00:00|32221.2|32201.2|32237.7|32217.7|32238.2|32218.2|32220.7|32200.7|0
1667779500000|2022-11-07 00:05:00|32237.2|32217.2|32285.2|32265.2|32288.2|32268.2|32237.2|32217.2|0
1667779800000|2022-11-07 00:10:00|32284.7|32264.7|32270.7|32250.7|32284.7|32264.7|32264.2|32244.2|0
1667780100000|2022-11-07 00:15:00|32268.2|32248.2|32279.7|32259.7|32284.2|32264.2|32265.7|32245.7|0
1667780400000|2022-11-07 00:20:00|32280.2|32260.2|32266.2|32246.2|32281.7|32261.7|32266.2|32246.2|0
1667780700000|2022-11-07 00:25:00|32266.7|32246.7|32252.2|32232.2|32267.2|32247.2|32251.2|32231.2|0
1667781000000|2022-11-07 00:30:00|32252.7|32232.7|32249.2|32229.2|32253.7|32233.7|32240.2|32220.2|0
1667781300000|2022-11-07 00:35:00|32248.7|32228.7|32256.2|32236.2|32256.2|32236.2|32242.2|32222.2|0
1667781600000|2022-11-07 00:40:00|32255.2|32235.2|32271.2|32251.2|32279.2|32259.2|32249.7|32229.7|0
1667781900000|2022-11-07 00:45:00|32272.2|32252.2|32305.2|32285.2|32305.2|32285.2|32270.7|32250.7|0
1667782200000|2022-11-07 00:50:00|32303.7|32283.7|32280.7|32260.7|32305.2|32285.2|32274.2|32254.2|0
1667782500000|2022-11-07 00:55:00|32281.7|32261.7|32282.7|32262.7|32282.7|32262.7|32269.7|32249.7|0
1667782800000|2022-11-07 01:00:00|32281.2|32261.2|32269.7|32249.7|32281.2|32261.2|32264.2|32244.2|0
1667783100000|2022-11-07 01:05:00|32269.2|32249.2|32267.2|32247.2|32278.2|32258.2|32264.7|32244.7|0
1667783400000|2022-11-07 01:10:00|32266.7|32246.7|32271.2|32251.2|32277.2|32257.2|32261.2|32241.2|0
1667783700000|2022-11-07 01:15:00|32272.2|32252.2|32253.2|32233.2|32273.2|32253.2|32242.2|32222.2|0
1667784000000|2022-11-07 01:20:00|32254.7|32234.7|32251.7|32231.7|32258.2|32238.2|32230.2|32210.2|0
1667784300000|2022-11-07 01:25:00|32251.2|32231.2|32251.2|32231.2|32259.2|32239.2|32249.2|32229.2|0
1667784600000|2022-11-07 01:30:00|32248.2|32228.2|32308.7|32288.7|32310.2|32290.2|32246.7|32226.7|0
1667784900000|2022-11-07 01:35:00|32309.2|32289.2|32348.2|32328.2|32360.2|32340.2|32304.2|32284.2|0
1667785200000|2022-11-07 01:40:00|32349.2|32329.2|32349.7|32329.7|32369.7|32349.7|32335.2|32315.2|0
1667785500000|2022-11-07 01:45:00|32350.2|32330.2|32335.2|32315.2|32352.2|32332.2|32331.2|32311.2|0
1667785800000|2022-11-07 01:50:00|32338.7|32318.7|32337.2|32317.2|32345.7|32325.7|32324.2|32304.2|0
1667786100000|2022-11-07 01:55:00|32336.2|32316.2|32342.7|32322.7|32364.2|32344.2|32336.2|32316.2|0
1667786400000|2022-11-07 02:00:00|32343.2|32323.2|32333.7|32313.7|32343.2|32323.2|32332.7|32312.7|0
1667786700000|2022-11-07 02:05:00|32334.2|32314.2|32342.7|32322.7|32347.2|32327.2|32334.2|32314.2|0
1667787000000|2022-11-07 02:10:00|32343.2|32323.2|32339.7|32319.7|32344.7|32324.7|32331.2|32311.2|0
1667787300000|2022-11-07 02:15:00|32340.2|32320.2|32337.7|32317.7|32357.2|32337.2|32333.2|32313.2|0
1667787600000|2022-11-07 02:20:00|32337.2|32317.2|32339.7|32319.7|32342.7|32322.7|32330.7|32310.7|0
1667787900000|2022-11-07 02:25:00|32338.7|32318.7|32343.7|32323.7|32350.2|32330.2|32336.2|32316.2|0
1667788200000|2022-11-07 02:30:00|32343.2|32323.2|32358.2|32338.2|32363.2|32343.2|32335.7|32315.7|0
1667788500000|2022-11-07 02:35:00|32360.2|32340.2|32370.7|32350.7|32383.2|32363.2|32354.2|32334.2|0
1667788800000|2022-11-07 02:40:00|32371.2|32351.2|32362.7|32342.7|32371.2|32351.2|32357.7|32337.7|0
1667789100000|2022-11-07 02:45:00|32363.2|32343.2|32365.7|32345.7|32369.2|32349.2|32354.2|32334.2|0
1667789400000|2022-11-07 02:50:00|32366.2|32346.2|32381.7|32361.7|32382.2|32362.2|32364.2|32344.2|0
1667789700000|2022-11-07 02:55:00|32382.2|32362.2|32377.7|32357.7|32383.2|32363.2|32371.7|32351.7|0
1667790000000|2022-11-07 03:00:00|32376.7|32356.7|32364.2|32344.2|32380.7|32360.7|32361.7|32341.7|0
1667790300000|2022-11-07 03:05:00|32363.2|32343.2|32357.2|32337.2|32363.2|32343.2|32348.7|32328.7|0
1667790600000|2022-11-07 03:10:00|32356.7|32336.7|32367.2|32347.2|32373.2|32353.2|32354.2|32334.2|0
1667790900000|2022-11-07 03:15:00|32368.2|32348.2|32379.7|32359.7|32382.7|32362.7|32367.7|32347.7|0
1667791200000|2022-11-07 03:20:00|32378.2|32358.2|32363.2|32343.2|32382.2|32362.2|32362.2|32342.2|0
1667791500000|2022-11-07 03:25:00|32363.7|32343.7|32380.7|32360.7|32405.2|32385.2|32361.2|32341.2|0
1667791800000|2022-11-07 03:30:00|32381.7|32361.7|32384.2|32364.2|32386.7|32366.7|32366.2|32346.2|0
1667792100000|2022-11-07 03:35:00|32383.7|32363.7|32393.2|32373.2|32393.7|32373.7|32375.7|32355.7|0
1667792400000|2022-11-07 03:40:00|32394.7|32374.7|32388.2|32368.2|32395.7|32375.7|32382.7|32362.7|0
1667792700000|2022-11-07 03:45:00|32387.7|32367.7|32382.7|32362.7|32394.2|32374.2|32377.7|32357.7|0
1667793000000|2022-11-07 03:50:00|32383.2|32363.2|32384.2|32364.2|32388.7|32368.7|32377.7|32357.7|0
1667793300000|2022-11-07 03:55:00|32382.7|32362.7|32371.7|32351.7|32385.7|32365.7|32370.2|32350.2|0
1667793600000|2022-11-07 04:00:00|32371.2|32351.2|32367.2|32347.2|32371.7|32351.7|32362.2|32342.2|0
1667793900000|2022-11-07 04:05:00|32367.7|32347.7|32380.7|32360.7|32381.7|32361.7|32364.2|32344.2|0
1667794200000|2022-11-07 04:10:00|32380.2|32360.2|32375.7|32355.7|32383.7|32363.7|32373.2|32353.2|0
1667794500000|2022-11-07 04:15:00|32375.2|32355.2|32378.2|32358.2|32379.7|32359.7|32372.2|32352.2|0
1667794800000|2022-11-07 04:20:00|32377.2|32357.2|32397.2|32377.2|32400.2|32380.2|32372.7|32352.7|0
1667795100000|2022-11-07 04:25:00|32395.7|32375.7|32387.2|32367.2|32401.2|32381.2|32386.2|32366.2|0
1667795400000|2022-11-07 04:30:00|32387.7|32367.7|32391.2|32371.2|32399.2|32379.2|32386.7|32366.7|0
1667795700000|2022-11-07 04:35:00|32390.7|32370.7|32391.7|32371.7|32397.2|32377.2|32387.2|32367.2|0
1667796000000|2022-11-07 04:40:00|32392.2|32372.2|32388.2|32368.2|32392.2|32372.2|32377.2|32357.2|0
1667796300000|2022-11-07 04:45:00|32387.7|32367.7|32383.2|32363.2|32389.7|32369.7|32379.7|32359.7|0
1667796600000|2022-11-07 04:50:00|32382.7|32362.7|32392.7|32372.7|32395.7|32375.7|32381.7|32361.7|0
1667796900000|2022-11-07 04:55:00|32393.7|32373.7|32379.7|32359.7|32394.2|32374.2|32378.7|32358.7|0
1667797200000|2022-11-07 05:00:00|32379.2|32359.2|32387.7|32367.7|32393.7|32373.7|32373.7|32353.7|0
1667797500000|2022-11-07 05:05:00|32386.7|32366.7|32376.2|32356.2|32390.2|32370.2|32374.2|32354.2|0
1667797800000|2022-11-07 05:10:00|32377.2|32357.2|32372.2|32352.2|32380.2|32360.2|32361.2|32341.2|0
1667798100000|2022-11-07 05:15:00|32371.7|32351.7|32382.2|32362.2|32383.7|32363.7|32365.2|32345.2|0
1667798400000|2022-11-07 05:20:00|32381.7|32361.7|32395.7|32375.7|32395.7|32375.7|32378.7|32358.7|0
1667798700000|2022-11-07 05:25:00|32396.2|32376.2|32384.7|32364.7|32396.2|32376.2|32380.7|32360.7|0
1667799000000|2022-11-07 05:30:00|32383.7|32363.7|32422.2|32402.2|32435.2|32415.2|32383.2|32363.2|0
1667799300000|2022-11-07 05:35:00|32422.7|32402.7|32406.7|32386.7|32423.2|32403.2|32405.2|32385.2|0
1667799600000|2022-11-07 05:40:00|32407.2|32387.2|32405.2|32385.2|32408.2|32388.2|32390.2|32370.2|0
1667799900000|2022-11-07 05:45:00|32404.2|32384.2|32386.7|32366.7|32404.2|32384.2|32378.7|32358.7|0
1667800200000|2022-11-07 05:50:00|32386.2|32366.2|32374.2|32354.2|32386.2|32366.2|32371.2|32351.2|0
1667800500000|2022-11-07 05:55:00|32375.2|32355.2|32378.7|32358.7|32384.7|32364.7|32370.2|32350.2|0
1667800800000|2022-11-07 06:00:00|32378.2|32358.2|32387.7|32367.7|32388.2|32368.2|32376.2|32356.2|0
1667801100000|2022-11-07 06:05:00|32387.2|32367.2|32387.2|32367.2|32395.2|32375.2|32377.2|32357.2|0
1667801400000|2022-11-07 06:10:00|32386.7|32366.7|32385.2|32365.2|32392.2|32372.2|32378.2|32358.2|0
1667801700000|2022-11-07 06:15:00|32385.7|32365.7|32398.2|32378.2|32400.2|32380.2|32385.7|32365.7|0
1667802000000|2022-11-07 06:20:00|32398.7|32378.7|32395.7|32375.7|32404.2|32384.2|32394.2|32374.2|0
1667802300000|2022-11-07 06:25:00|32395.2|32375.2|32384.2|32364.2|32395.2|32375.2|32377.2|32357.2|0
1667802600000|2022-11-07 06:30:00|32385.7|32365.7|32392.2|32372.2|32393.2|32373.2|32378.2|32358.2|0
1667802900000|2022-11-07 06:35:00|32393.2|32373.2|32404.7|32384.7|32410.7|32390.7|32389.2|32369.2|0
1667803200000|2022-11-07 06:40:00|32404.2|32384.2|32394.2|32374.2|32414.2|32394.2|32394.2|32374.2|0
1667803500000|2022-11-07 06:45:00|32395.2|32375.2|32387.2|32367.2|32397.2|32377.2|32384.7|32364.7|0
1667803800000|2022-11-07 06:50:00|32387.7|32367.7|32392.2|32372.2|32399.2|32379.2|32381.2|32361.2|0
1667804100000|2022-11-07 06:55:00|32391.7|32371.7|32400.2|32380.2|32406.2|32386.2|32381.2|32361.2|0
1667804400000|2022-11-07 07:00:00|32399.7|32379.7|32375.2|32355.2|32408.7|32388.7|32368.7|32348.7|0
1667804700000|2022-11-07 07:05:00|32377.2|32357.2|32361.7|32341.7|32384.7|32364.7|32348.2|32328.2|0
1667805000000|2022-11-07 07:10:00|32362.2|32342.2|32354.7|32334.7|32371.2|32351.2|32351.7|32331.7|0
1667805300000|2022-11-07 07:15:00|32355.2|32335.2|32350.2|32330.2|32366.7|32346.7|32345.2|32325.2|0
1667805600000|2022-11-07 07:20:00|32349.7|32329.7|32337.7|32317.7|32353.2|32333.2|32334.2|32314.2|0
1667805900000|2022-11-07 07:25:00|32338.2|32318.2|32332.2|32312.2|32347.2|32327.2|32332.2|32312.2|0
1667806200000|2022-11-07 07:30:00|32332.7|32312.7|32309.2|32289.2|32339.7|32319.7|32309.2|32289.2|0
1667806500000|2022-11-07 07:35:00|32312.2|32292.2|32308.2|32288.2|32319.2|32299.2|32293.7|32273.7|0
1667806800000|2022-11-07 07:40:00|32307.7|32287.7|32310.7|32290.7|32318.7|32298.7|32302.2|32282.2|0
1667807100000|2022-11-07 07:45:00|32311.2|32291.2|32294.7|32274.7|32311.2|32291.2|32288.2|32268.2|0
1667807400000|2022-11-07 07:50:00|32295.2|32275.2|32283.2|32263.2|32300.2|32280.2|32282.7|32262.7|0
1667807700000|2022-11-07 07:55:00|32283.7|32263.7|32284.7|32264.7|32296.2|32276.2|32276.2|32256.2|0
1667808000000|2022-11-07 08:00:00|32285.2|32265.2|32301.2|32281.2|32303.2|32283.2|32261.7|32241.7|0
1667808300000|2022-11-07 08:05:00|32302.2|32282.2|32304.2|32284.2|32314.7|32294.7|32289.2|32269.2|0
1667808600000|2022-11-07 08:10:00|32305.2|32285.2|32346.2|32326.2|32356.7|32336.7|32304.2|32284.2|0
1667808900000|2022-11-07 08:15:00|32347.7|32327.7|32386.7|32366.7|32395.2|32375.2|32343.2|32323.2|0
1667809200000|2022-11-07 08:20:00|32389.2|32369.2|32374.2|32354.2|32394.2|32374.2|32365.7|32345.7|0
1667809500000|2022-11-07 08:25:00|32374.7|32354.7|32401.7|32381.7|32403.2|32383.2|32359.2|32339.2|0
1667809800000|2022-11-07 08:30:00|32402.7|32382.7|32463.7|32443.7|32470.7|32450.7|32402.7|32382.7|0
1667810100000|2022-11-07 08:35:00|32465.2|32445.2|32472.7|32452.7|32477.2|32457.2|32457.2|32437.2|0
1667810400000|2022-11-07 08:40:00|32473.2|32453.2|32460.2|32440.2|32486.2|32466.2|32460.2|32440.2|0
1667810700000|2022-11-07 08:45:00|32460.7|32440.7|32465.7|32445.7|32469.7|32449.7|32452.2|32432.2|0
1667811000000|2022-11-07 08:50:00|32463.7|32443.7|32485.2|32465.2|32487.2|32467.2|32460.7|32440.7|0
1667811300000|2022-11-07 08:55:00|32485.7|32465.7|32480.2|32460.2|32488.7|32468.7|32470.2|32450.2|0
1667811600000|2022-11-07 09:00:00|32480.7|32460.7|32528.7|32508.7|32531.2|32511.2|32480.7|32460.7|0
1667811900000|2022-11-07 09:05:00|32530.2|32510.2|32536.7|32516.7|32546.2|32526.2|32516.7|32496.7|0
1667812200000|2022-11-07 09:10:00|32534.7|32514.7|32510.2|32490.2|32538.7|32518.7|32502.7|32482.7|0
1667812500000|2022-11-07 09:15:00|32510.7|32490.7|32530.7|32510.7|32535.7|32515.7|32509.2|32489.2|0
1667812800000|2022-11-07 09:20:00|32532.2|32512.2|32545.7|32525.7|32549.2|32529.2|32523.2|32503.2|0
1667813100000|2022-11-07 09:25:00|32546.7|32526.7|32547.2|32527.2|32549.2|32529.2|32525.2|32505.2|0
1667813400000|2022-11-07 09:30:00|32546.2|32526.2|32531.2|32511.2|32549.7|32529.7|32529.7|32509.7|0
1667813700000|2022-11-07 09:35:00|32530.7|32510.7|32522.2|32502.2|32537.7|32517.7|32516.7|32496.7|0
1667814000000|2022-11-07 09:40:00|32521.7|32501.7|32530.2|32510.2|32532.2|32512.2|32504.2|32484.2|0
1667814300000|2022-11-07 09:45:00|32530.7|32510.7|32509.2|32489.2|32535.7|32515.7|32509.2|32489.2|0
1667814600000|2022-11-07 09:50:00|32509.7|32489.7|32520.2|32500.2|32526.2|32506.2|32507.2|32487.2|0
1667814900000|2022-11-07 09:55:00|32519.2|32499.2|32496.7|32476.7|32520.2|32500.2|32494.2|32474.2|0
1667815200000|2022-11-07 10:00:00|32498.2|32478.2|32513.2|32493.2|32513.2|32493.2|32497.2|32477.2|0
1667815500000|2022-11-07 10:05:00|32512.7|32492.7|32519.7|32499.7|32527.2|32507.2|32512.7|32492.7|0
1667815800000|2022-11-07 10:10:00|32524.2|32504.2|32556.7|32536.7|32557.2|32537.2|32515.7|32495.7|0
1667816100000|2022-11-07 10:15:00|32557.7|32537.7|32561.2|32541.2|32568.7|32548.7|32549.7|32529.7|0
1667816400000|2022-11-07 10:20:00|32560.7|32540.7|32580.2|32560.2|32585.2|32565.2|32559.2|32539.2|0
1667816700000|2022-11-07 10:25:00|32578.2|32558.2|32577.2|32557.2|32583.2|32563.2|32567.2|32547.2|0
1667817000000|2022-11-07 10:30:00|32579.2|32559.2|32562.2|32542.2|32579.2|32559.2|32560.2|32540.2|0
1667817300000|2022-11-07 10:35:00|32562.7|32542.7|32546.7|32526.7|32564.2|32544.2|32542.2|32522.2|0
1667817600000|2022-11-07 10:40:00|32546.2|32526.2|32557.7|32537.7|32562.7|32542.7|32543.2|32523.2|0
1667817900000|2022-11-07 10:45:00|32557.2|32537.2|32562.7|32542.7|32566.7|32546.7|32551.7|32531.7|0
1667818200000|2022-11-07 10:50:00|32563.2|32543.2|32562.7|32542.7|32565.7|32545.7|32545.2|32525.2|0
1667818500000|2022-11-07 10:55:00|32562.2|32542.2|32573.7|32553.7|32576.2|32556.2|32555.2|32535.2|0
1667818800000|2022-11-07 11:00:00|32573.2|32553.2|32597.2|32577.2|32605.7|32585.7|32572.2|32552.2|0
1667819100000|2022-11-07 11:05:00|32596.7|32576.7|32603.7|32583.7|32606.7|32586.7|32591.2|32571.2|0
1667819400000|2022-11-07 11:10:00|32601.7|32581.7|32577.2|32557.2|32604.7|32584.7|32576.7|32556.7|0
1667819700000|2022-11-07 11:15:00|32576.2|32556.2|32580.2|32560.2|32583.2|32563.2|32572.2|32552.2|0
1667820000000|2022-11-07 11:20:00|32581.2|32561.2|32574.7|32554.7|32582.2|32562.2|32570.2|32550.2|0
1667820300000|2022-11-07 11:25:00|32575.2|32555.2|32587.2|32567.2|32596.2|32576.2|32574.2|32554.2|0
1667820600000|2022-11-07 11:30:00|32586.2|32566.2|32603.2|32583.2|32605.2|32585.2|32585.7|32565.7|0
1667820900000|2022-11-07 11:35:00|32603.7|32583.7|32599.2|32579.2|32622.7|32602.7|32596.7|32576.7|0
1667821200000|2022-11-07 11:40:00|32598.7|32578.7|32613.2|32593.2|32621.2|32601.2|32598.7|32578.7|0
1667821500000|2022-11-07 11:45:00|32614.2|32594.2|32614.7|32594.7|32618.7|32598.7|32603.7|32583.7|0
1667821800000|2022-11-07 11:50:00|32614.2|32594.2|32606.2|32586.2|32616.7|32596.7|32605.2|32585.2|0
1667822100000|2022-11-07 11:55:00|32607.2|32587.2|32589.2|32569.2|32607.2|32587.2|32583.7|32563.7|0
1667822400000|2022-11-07 12:00:00|32587.7|32567.7|32575.7|32555.7|32588.2|32568.2|32562.2|32542.2|0
1667822700000|2022-11-07 12:05:00|32577.2|32557.2|32600.7|32580.7|32602.7|32582.7|32574.7|32554.7|0
1667823000000|2022-11-07 12:10:00|32600.2|32580.2|32622.2|32602.2|32630.7|32610.7|32600.2|32580.2|0
1667823300000|2022-11-07 12:15:00|32621.7|32601.7|32602.2|32582.2|32627.2|32607.2|32600.7|32580.7|0
1667823600000|2022-11-07 12:20:00|32600.2|32580.2|32583.2|32563.2|32605.2|32585.2|32576.7|32556.7|0
1667823900000|2022-11-07 12:25:00|32584.2|32564.2|32582.7|32562.7|32604.7|32584.7|32581.2|32561.2|0
1667824200000|2022-11-07 12:30:00|32582.2|32562.2|32581.2|32561.2|32591.2|32571.2|32576.2|32556.2|0
1667824500000|2022-11-07 12:35:00|32582.2|32562.2|32579.2|32559.2|32584.2|32564.2|32568.2|32548.2|0
1667824800000|2022-11-07 12:40:00|32580.2|32560.2|32557.7|32537.7|32580.2|32560.2|32546.2|32526.2|0
1667825100000|2022-11-07 12:45:00|32557.2|32537.2|32565.7|32545.7|32570.7|32550.7|32552.2|32532.2|0
1667825400000|2022-11-07 12:50:00|32569.2|32549.2|32566.2|32546.2|32573.2|32553.2|32560.2|32540.2|0
1667825700000|2022-11-07 12:55:00|32562.7|32542.7|32568.2|32548.2|32574.2|32554.2|32555.7|32535.7|0
1667826000000|2022-11-07 13:00:00|32571.2|32551.2|32583.7|32563.7|32598.2|32578.2|32535.7|32515.7|0
1667826300000|2022-11-07 13:05:00|32581.7|32561.7|32537.7|32517.7|32602.7|32582.7|32535.2|32515.2|0
1667826600000|2022-11-07 13:10:00|32535.7|32515.7|32542.2|32522.2|32545.2|32525.2|32522.2|32502.2|0
1667826900000|2022-11-07 13:15:00|32542.7|32522.7|32562.7|32542.7|32571.2|32551.2|32539.2|32519.2|0
1667827200000|2022-11-07 13:20:00|32565.2|32545.2|32510.2|32490.2|32565.2|32545.2|32500.7|32480.7|0
1667827500000|2022-11-07 13:25:00|32511.7|32491.7|32494.2|32474.2|32512.7|32492.7|32493.2|32473.2|0
1667827800000|2022-11-07 13:30:00|32496.2|32476.2|32490.7|32470.7|32503.7|32483.7|32479.7|32459.7|0
1667828100000|2022-11-07 13:35:00|32497.2|32477.2|32514.7|32494.7|32515.7|32495.7|32484.2|32464.2|0
1667828400000|2022-11-07 13:40:00|32514.2|32494.2|32496.7|32476.7|32516.2|32496.2|32496.7|32476.7|0
1667828700000|2022-11-07 13:45:00|32497.2|32477.2|32488.2|32468.2|32510.2|32490.2|32476.2|32456.2|0
1667829000000|2022-11-07 13:50:00|32487.2|32467.2|32482.2|32462.2|32504.7|32484.7|32478.2|32458.2|0
1667829300000|2022-11-07 13:55:00|32483.2|32463.2|32516.2|32496.2|32530.7|32510.7|32479.2|32459.2|0
1667829600000|2022-11-07 14:00:00|32518.2|32498.2|32525.2|32505.2|32547.7|32527.7|32516.2|32496.2|0
1667829900000|2022-11-07 14:05:00|32528.2|32508.2|32525.2|32505.2|32542.2|32522.2|32522.2|32502.2|0
1667830200000|2022-11-07 14:10:00|32524.7|32504.7|32547.7|32527.7|32553.2|32533.2|32523.7|32503.7|0
1667830500000|2022-11-07 14:15:00|32546.7|32526.7|32540.2|32520.2|32549.7|32529.7|32535.2|32515.2|0
1667830800000|2022-11-07 14:20:00|32540.7|32520.7|32529.7|32509.7|32552.2|32532.2|32525.7|32505.7|0
1667831100000|2022-11-07 14:25:00|32532.7|32512.7|32514.7|32494.7|32537.7|32517.7|32514.7|32494.7|0
1667831400000|2022-11-07 14:30:00|32512.2|32492.2|32549.2|32529.2|32584.7|32564.7|32511.7|32491.7|0
1667831700000|2022-11-07 14:35:00|32553.2|32533.2|32487.2|32467.2|32564.7|32544.7|32454.7|32434.7|0
1667832000000|2022-11-07 14:40:00|32490.2|32470.2|32539.7|32519.7|32554.7|32534.7|32489.7|32469.7|0
1667832300000|2022-11-07 14:45:00|32547.7|32527.7|32525.7|32505.7|32567.7|32547.7|32493.2|32473.2|0
1667832600000|2022-11-07 14:50:00|32527.7|32507.7|32470.2|32450.2|32531.7|32511.7|32442.2|32422.2|0
1667832900000|2022-11-07 14:55:00|32468.7|32448.7|32454.2|32434.2|32498.2|32478.2|32420.7|32400.7|0
1667833200000|2022-11-07 15:00:00|32459.7|32439.7|32539.7|32519.7|32539.7|32519.7|32451.7|32431.7|0
1667833500000|2022-11-07 15:05:00|32541.7|32521.7|32519.2|32499.2|32544.7|32524.7|32496.7|32476.7|0
1667833800000|2022-11-07 15:10:00|32520.7|32500.7|32591.3|32571.3|32594.3|32574.3|32498.2|32478.2|0
1667834100000|2022-11-07 15:15:00|32594.3|32574.3|32632.8|32612.8|32658.3|32638.3|32590.3|32570.3|0
1667834400000|2022-11-07 15:20:00|32631.3|32611.3|32596.3|32576.3|32631.3|32611.3|32567.8|32547.8|0
1667834700000|2022-11-07 15:25:00|32594.8|32574.8|32573.8|32553.8|32595.8|32575.8|32547.3|32527.3|0
1667835000000|2022-11-07 15:30:00|32576.3|32556.3|32564.3|32544.3|32595.3|32575.3|32552.3|32532.3|0
1667835300000|2022-11-07 15:35:00|32564.8|32544.8|32553.3|32533.3|32595.3|32575.3|32535.3|32515.3|0
1667835600000|2022-11-07 15:40:00|32551.3|32531.3|32581.3|32561.3|32596.8|32576.8|32543.3|32523.3|0
1667835900000|2022-11-07 15:45:00|32577.8|32557.8|32574.8|32554.8|32612.8|32592.8|32558.8|32538.8|0
1667836200000|2022-11-07 15:50:00|32571.8|32551.8|32615.3|32595.3|32626.8|32606.8|32563.8|32543.8|0
1667836500000|2022-11-07 15:55:00|32616.8|32596.8|32627.3|32607.3|32632.3|32612.3|32611.3|32591.3|0
1667836800000|2022-11-07 16:00:00|32630.3|32610.3|32636.3|32616.3|32647.8|32627.8|32588.8|32568.8|0
1667837100000|2022-11-07 16:05:00|32638.3|32618.3|32623.8|32603.8|32658.3|32638.3|32592.8|32572.8|0
1667837400000|2022-11-07 16:10:00|32624.8|32604.8|32598.8|32578.8|32625.8|32605.8|32594.8|32574.8|0
1667837700000|2022-11-07 16:15:00|32603.8|32583.8|32613.3|32593.3|32642.8|32622.8|32602.3|32582.3|0
1667838000000|2022-11-07 16:20:00|32616.8|32596.8|32629.8|32609.8|32645.8|32625.8|32596.8|32576.8|0
1667838300000|2022-11-07 16:25:00|32626.3|32606.3|32643.3|32623.3|32668.3|32648.3|32612.8|32592.8|0
1667838600000|2022-11-07 16:30:00|32644.8|32624.8|32662.3|32642.3|32664.8|32644.8|32642.8|32622.8|0
1667838900000|2022-11-07 16:35:00|32663.8|32643.8|32634.8|32614.8|32667.8|32647.8|32625.3|32605.3|0
1667839200000|2022-11-07 16:40:00|32632.3|32612.3|32554.3|32534.3|32640.3|32620.3|32540.8|32520.8|0
1667839500000|2022-11-07 16:45:00|32549.3|32529.3|32581.8|32561.8|32585.3|32565.3|32544.3|32524.3|0
1667839800000|2022-11-07 16:50:00|32584.3|32564.3|32583.8|32563.8|32594.3|32574.3|32567.8|32547.8|0
1667840100000|2022-11-07 16:55:00|32587.3|32567.3|32558.3|32538.3|32601.3|32581.3|32558.3|32538.3|0
1667840400000|2022-11-07 17:00:00|32556.3|32536.3|32554.8|32534.8|32568.8|32548.8|32530.8|32510.8|0
1667840700000|2022-11-07 17:05:00|32552.3|32532.3|32604.8|32584.8|32611.3|32591.3|32539.3|32519.3|0
1667841000000|2022-11-07 17:10:00|32603.8|32583.8|32613.8|32593.8|32633.3|32613.3|32599.8|32579.8|0
1667841300000|2022-11-07 17:15:00|32615.3|32595.3|32625.8|32605.8|32635.8|32615.8|32602.8|32582.8|0
1667841600000|2022-11-07 17:20:00|32627.3|32607.3|32655.8|32635.8|32658.3|32638.3|32615.3|32595.3|0
1667841900000|2022-11-07 17:25:00|32656.8|32636.8|32663.8|32643.8|32670.3|32650.3|32634.8|32614.8|0
1667842200000|2022-11-07 17:30:00|32664.8|32644.8|32658.8|32638.8|32676.3|32656.3|32656.8|32636.8|0
1667842500000|2022-11-07 17:35:00|32657.8|32637.8|32654.3|32634.3|32661.3|32641.3|32637.8|32617.8|0
1667842800000|2022-11-07 17:40:00|32654.8|32634.8|32664.8|32644.8|32670.8|32650.8|32639.8|32619.8|0
1667843100000|2022-11-07 17:45:00|32661.8|32641.8|32644.8|32624.8|32675.3|32655.3|32633.8|32613.8|0
1667843400000|2022-11-07 17:50:00|32641.8|32621.8|32629.3|32609.3|32641.8|32621.8|32621.3|32601.3|0
1667843700000|2022-11-07 17:55:00|32629.8|32609.8|32643.8|32623.8|32644.8|32624.8|32610.3|32590.3|0
1667844000000|2022-11-07 18:00:00|32643.3|32623.3|32692.3|32672.3|32697.3|32677.3|32640.8|32620.8|0
1667844300000|2022-11-07 18:05:00|32692.8|32672.8|32703.3|32683.3|32710.3|32690.3|32685.3|32665.3|0
1667844600000|2022-11-07 18:10:00|32705.8|32685.8|32699.8|32679.8|32722.3|32702.3|32691.8|32671.8|0
1667844900000|2022-11-07 18:15:00|32700.3|32680.3|32705.8|32685.8|32717.3|32697.3|32687.8|32667.8|0
1667845200000|2022-11-07 18:20:00|32707.3|32687.3|32696.8|32676.8|32709.8|32689.8|32688.3|32668.3|0
1667845500000|2022-11-07 18:25:00|32699.3|32679.3|32713.3|32693.3|32717.8|32697.8|32685.3|32665.3|0
1667845800000|2022-11-07 18:30:00|32714.3|32694.3|32689.3|32669.3|32720.8|32700.8|32689.3|32669.3|0
1667846100000|2022-11-07 18:35:00|32689.8|32669.8|32694.3|32674.3|32695.3|32675.3|32675.8|32655.8|0
1667846400000|2022-11-07 18:40:00|32694.8|32674.8|32703.3|32683.3|32704.8|32684.8|32679.8|32659.8|0
1667846700000|2022-11-07 18:45:00|32704.3|32684.3|32706.3|32686.3|32715.8|32695.8|32695.8|32675.8|0
1667847000000|2022-11-07 18:50:00|32705.3|32685.3|32711.8|32691.8|32714.8|32694.8|32696.8|32676.8|0
1667847300000|2022-11-07 18:55:00|32713.8|32693.8|32726.3|32706.3|32727.8|32707.8|32704.3|32684.3|0
1667847600000|2022-11-07 19:00:00|32729.8|32709.8|32754.8|32734.8|32756.8|32736.8|32729.8|32709.8|0
1667847900000|2022-11-07 19:05:00|32755.3|32735.3|32761.8|32741.8|32761.8|32741.8|32736.3|32716.3|0
1667848200000|2022-11-07 19:10:00|32761.3|32741.3|32792.8|32772.8|32794.8|32774.8|32754.8|32734.8|0
1667848500000|2022-11-07 19:15:00|32793.8|32773.8|32828.8|32808.8|32832.8|32812.8|32793.8|32773.8|0
1667848800000|2022-11-07 19:20:00|32826.8|32806.8|32831.3|32811.3|32835.8|32815.8|32814.3|32794.3|0
1667849100000|2022-11-07 19:25:00|32829.8|32809.8|32834.3|32814.3|32842.8|32822.8|32819.8|32799.8|0
1667849400000|2022-11-07 19:30:00|32833.8|32813.8|32857.3|32837.3|32861.8|32841.8|32833.8|32813.8|0
1667849700000|2022-11-07 19:35:00|32857.8|32837.8|32855.8|32835.8|32864.8|32844.8|32847.3|32827.3|0
1667850000000|2022-11-07 19:40:00|32855.3|32835.3|32843.8|32823.8|32858.8|32838.8|32828.8|32808.8|0
1667850300000|2022-11-07 19:45:00|32845.8|32825.8|32850.3|32830.3|32858.8|32838.8|32836.8|32816.8|0
1667850600000|2022-11-07 19:50:00|32848.8|32828.8|32845.8|32825.8|32854.8|32834.8|32837.8|32817.8|0
1667850900000|2022-11-07 19:55:00|32844.8|32824.8|32819.8|32799.8|32846.8|32826.8|32810.3|32790.3|0
1667851200000|2022-11-07 20:00:00|32818.8|32798.8|32836.8|32816.8|32843.8|32823.8|32818.8|32798.8|0
1667851500000|2022-11-07 20:05:00|32837.3|32817.3|32841.8|32821.8|32848.3|32828.3|32823.3|32803.3|0
1667851800000|2022-11-07 20:10:00|32839.8|32819.8|32876.8|32856.8|32876.8|32856.8|32837.3|32817.3|0
1667852100000|2022-11-07 20:15:00|32876.3|32856.3|32890.8|32870.8|32896.3|32876.3|32872.8|32852.8|0
1667852400000|2022-11-07 20:20:00|32887.7|32867.7|32877.2|32857.2|32889.7|32869.7|32856.7|32836.7|0
1667852700000|2022-11-07 20:25:00|32877.7|32857.7|32874.7|32854.7|32878.2|32858.2|32857.2|32837.2|0
1667853000000|2022-11-07 20:30:00|32873.7|32853.7|32884.7|32864.7|32902.7|32882.7|32867.2|32847.2|0
1667853300000|2022-11-07 20:35:00|32883.2|32863.2|32855.7|32835.7|32888.7|32868.7|32845.2|32825.2|0
1667853600000|2022-11-07 20:40:00|32855.2|32835.2|32854.2|32834.2|32859.7|32839.7|32834.7|32814.7|0
1667853900000|2022-11-07 20:45:00|32853.2|32833.2|32856.2|32836.2|32856.2|32836.2|32820.2|32800.2|0
1667854200000|2022-11-07 20:50:00|32856.7|32836.7|32837.7|32817.7|32862.7|32842.7|32825.7|32805.7|0
1667854500000|2022-11-07 20:55:00|32831.2|32811.2|32847.2|32827.2|32847.2|32827.2|32799.7|32779.7|0
1667854800000|2022-11-07 21:00:00|32846.2|32826.2|32830.2|32810.2|32846.2|32826.2|32816.7|32796.7|0
1667855100000|2022-11-07 21:05:00|32827.7|32807.7|32835.7|32815.7|32842.2|32822.2|32826.2|32806.2|0
1667855400000|2022-11-07 21:10:00|32833.2|32813.2|32833.7|32813.7|32843.2|32823.2|32832.7|32812.7|0
1667855700000|2022-11-07 21:15:00|32835.2|32815.2|32837.2|32817.2|32840.2|32820.2|32832.2|32812.2|0
1667856000000|2022-11-07 21:20:00|32836.7|32816.7|32840.7|32820.7|32841.2|32821.2|32836.2|32816.2|0
1667856300000|2022-11-07 21:25:00|32840.2|32820.2|32832.2|32812.2|32842.7|32822.7|32830.2|32810.2|0
1667856600000|2022-11-07 21:30:00|32831.7|32811.7|32829.7|32809.7|32834.2|32814.2|32828.7|32808.7|0
1667856900000|2022-11-07 21:35:00|32829.2|32809.2|32824.2|32804.2|32831.7|32811.7|32821.7|32801.7|0
1667857200000|2022-11-07 21:40:00|32823.2|32803.2|32819.7|32799.7|32823.2|32803.2|32816.2|32796.2|0
1667857500000|2022-11-07 21:45:00|32816.7|32796.7|32802.2|32782.2|32823.2|32803.2|32801.7|32781.7|0
1667857800000|2022-11-07 21:50:00|32803.7|32783.7|32814.2|32794.2|32818.7|32798.7|32802.7|32782.7|0
1667858100000|2022-11-07 21:55:00|32813.7|32793.7|32811.6|32791.6|32819.7|32799.7|32811.2|32791.2|0
1667858400000|2022-11-07 22:00:00|32812.5|32792.5|32813.8|32793.8|32815.7|32795.7|32810.6|32790.6|0
1667858700000|2022-11-07 22:05:00|32811.9|32791.9|32815.8|32795.8|32815.8|32795.8|32811.7|32791.7|0
1667859000000|2022-11-07 22:10:00|32816|32796|32821.4|32801.4|32821.5|32801.5|32812.2|32792.2|0
1667859300000|2022-11-07 22:15:00|32821.5|32801.5|32822.4|32802.4|32826.2|32806.2|32820.8|32800.8|0
1667859600000|2022-11-07 22:20:00|32821.5|32801.5|32823.1|32803.1|32823.3|32803.3|32820.8|32800.8|0
1667859900000|2022-11-07 22:25:00|32823.2|32803.2|32823.9|32803.9|32823.9|32803.9|32822.6|32802.6|0
1667860200000|2022-11-07 22:30:00|32824|32804|32824.8|32804.8|32825.8|32805.8|32824|32804|0
1667860500000|2022-11-07 22:35:00|32825.2|32805.2|32824.4|32804.4|32825.8|32805.8|32824|32804|0
1667860800000|2022-11-07 22:40:00|32824.1|32804.1|32821|32801|32824.1|32804.1|32821|32801|0
1667861100000|2022-11-07 22:45:00|32821.1|32801.1|32822.7|32802.7|32824.4|32804.4|32820.8|32800.8|0
1667861400000|2022-11-07 22:50:00|32822.8|32802.8|32821.9|32801.9|32823.8|32803.8|32821.9|32801.9|0
1667861700000|2022-11-07 22:55:00|32821.6|32801.6|32824.4|32804.4|32824.8|32804.8|32818.8|32798.8|0
1667862000000|2022-11-07 23:00:00|32821.2|32801.2|32814.2|32794.2|32822.7|32802.7|32794.2|32774.2|0
1667862300000|2022-11-07 23:05:00|32814.7|32794.7|32828.2|32808.2|32828.2|32808.2|32808.7|32788.7|0
1667862600000|2022-11-07 23:10:00|32829.7|32809.7|32836.7|32816.7|32845.7|32825.7|32825.7|32805.7|0
1667862900000|2022-11-07 23:15:00|32837.2|32817.2|32834.7|32814.7|32846.2|32826.2|32832.7|32812.7|0
1667863200000|2022-11-07 23:20:00|32835.2|32815.2|32828.7|32808.7|32835.7|32815.7|32828.7|32808.7|0
1667863500000|2022-11-07 23:25:00|32829.2|32809.2|32827.2|32807.2|32834.2|32814.2|32826.2|32806.2|0
1667863800000|2022-11-07 23:30:00|32826.7|32806.7|32811.2|32791.2|32829.2|32809.2|32810.2|32790.2|0
1667864100000|2022-11-07 23:35:00|32811.7|32791.7|32828.2|32808.2|32828.7|32808.7|32811.2|32791.2|0
1667864400000|2022-11-07 23:40:00|32828.7|32808.7|32834.7|32814.7|32837.2|32817.2|32823.2|32803.2|0
1667864700000|2022-11-07 23:45:00|32835.7|32815.7|32847.2|32827.2|32847.2|32827.2|32831.7|32811.7|0
1667865000000|2022-11-07 23:50:00|32846.7|32826.7|32849.2|32829.2|32851.2|32831.2|32837.2|32817.2|0
1667865300000|2022-11-07 23:55:00|32848.2|32828.2|32856.2|32836.2|32856.2|32836.2|32847.2|32827.2|0
1667865600000|2022-11-08 00:00:00|32854.2|32834.2|32859.2|32839.2|32859.7|32839.7|32848.7|32828.7|0
1667865900000|2022-11-08 00:05:00|32859.7|32839.7|32855.7|32835.7|32859.7|32839.7|32850.2|32830.2|0
1667866200000|2022-11-08 00:10:00|32854.2|32834.2|32861.2|32841.2|32861.2|32841.2|32850.2|32830.2|0
1667866500000|2022-11-08 00:15:00|32861.7|32841.7|32861.2|32841.2|32873.2|32853.2|32857.7|32837.7|0
1667866800000|2022-11-08 00:20:00|32860.7|32840.7|32876.2|32856.2|32876.2|32856.2|32858.7|32838.7|0
1667867100000|2022-11-08 00:25:00|32875.7|32855.7|32883.2|32863.2|32884.7|32864.7|32873.2|32853.2|0
1667867400000|2022-11-08 00:30:00|32882.7|32862.7|32922.7|32902.7|32926.7|32906.7|32882.7|32862.7|0
1667867700000|2022-11-08 00:35:00|32922.2|32902.2|32925.2|32905.2|32929.7|32909.7|32912.7|32892.7|0
1667868000000|2022-11-08 00:40:00|32924.7|32904.7|32935.2|32915.2|32935.7|32915.7|32924.2|32904.2|0
1667868300000|2022-11-08 00:45:00|32935.7|32915.7|32923.2|32903.2|32936.2|32916.2|32914.7|32894.7|0
1667868600000|2022-11-08 00:50:00|32923.7|32903.7|32920.2|32900.2|32925.2|32905.2|32917.2|32897.2|0
1667868900000|2022-11-08 00:55:00|32919.7|32899.7|32920.7|32900.7|32927.7|32907.7|32914.2|32894.2|0
1667869200000|2022-11-08 01:00:00|32920.2|32900.2|32895.7|32875.7|32920.2|32900.2|32894.7|32874.7|0
1667869500000|2022-11-08 01:05:00|32894.7|32874.7|32896.7|32876.7|32902.2|32882.2|32893.2|32873.2|0
1667869800000|2022-11-08 01:10:00|32895.7|32875.7|32897.7|32877.7|32898.7|32878.7|32893.7|32873.7|0
1667870100000|2022-11-08 01:15:00|32897.2|32877.2|32902.7|32882.7|32903.7|32883.7|32892.7|32872.7|0
1667870400000|2022-11-08 01:20:00|32902.2|32882.2|32885.7|32865.7|32915.2|32895.2|32885.7|32865.7|0
1667870700000|2022-11-08 01:25:00|32886.2|32866.2|32888.7|32868.7|32898.7|32878.7|32883.2|32863.2|0
1667871000000|2022-11-08 01:30:00|32887.7|32867.7|32883.2|32863.2|32898.7|32878.7|32873.2|32853.2|0
1667871300000|2022-11-08 01:35:00|32882.2|32862.2|32888.2|32868.2|32898.2|32878.2|32881.7|32861.7|0
1667871600000|2022-11-08 01:40:00|32886.7|32866.7|32886.7|32866.7|32892.7|32872.7|32881.2|32861.2|0
1667871900000|2022-11-08 01:45:00|32889.2|32869.2|32886.7|32866.7|32895.2|32875.2|32881.2|32861.2|0
1667872200000|2022-11-08 01:50:00|32887.7|32867.7|32879.2|32859.2|32891.2|32871.2|32875.7|32855.7|0
1667872500000|2022-11-08 01:55:00|32879.7|32859.7|32890.2|32870.2|32892.2|32872.2|32879.2|32859.2|0
1667872800000|2022-11-08 02:00:00|32888.7|32868.7|32879.2|32859.2|32890.7|32870.7|32874.7|32854.7|0
1667873100000|2022-11-08 02:05:00|32878.2|32858.2|32860.2|32840.2|32878.2|32858.2|32859.7|32839.7|0
1667873400000|2022-11-08 02:10:00|32859.7|32839.7|32853.7|32833.7|32865.2|32845.2|32848.2|32828.2|0
1667873700000|2022-11-08 02:15:00|32853.2|32833.2|32861.2|32841.2|32866.7|32846.7|32853.2|32833.2|0
1667874000000|2022-11-08 02:20:00|32860.7|32840.7|32868.7|32848.7|32871.7|32851.7|32858.7|32838.7|0
1667874300000|2022-11-08 02:25:00|32868.2|32848.2|32870.2|32850.2|32873.2|32853.2|32862.7|32842.7|0
1667874600000|2022-11-08 02:30:00|32871.2|32851.2|32862.2|32842.2|32878.7|32858.7|32859.7|32839.7|0
1667874900000|2022-11-08 02:35:00|32862.7|32842.7|32864.2|32844.2|32868.7|32848.7|32858.7|32838.7|0
1667875200000|2022-11-08 02:40:00|32864.7|32844.7|32867.7|32847.7|32869.7|32849.7|32862.7|32842.7|0
1667875500000|2022-11-08 02:45:00|32867.2|32847.2|32854.7|32834.7|32869.2|32849.2|32853.2|32833.2|0
1667875800000|2022-11-08 02:50:00|32855.2|32835.2|32854.2|32834.2|32856.7|32836.7|32848.2|32828.2|0
1667876100000|2022-11-08 02:55:00|32854.7|32834.7|32841.2|32821.2|32854.7|32834.7|32840.2|32820.2|0
1667876400000|2022-11-08 03:00:00|32842.2|32822.2|32852.2|32832.2|32853.7|32833.7|32841.2|32821.2|0
1667876700000|2022-11-08 03:05:00|32851.7|32831.7|32863.7|32843.7|32865.2|32845.2|32850.7|32830.7|0
1667877000000|2022-11-08 03:10:00|32864.2|32844.2|32865.2|32845.2|32867.2|32847.2|32857.7|32837.7|0
1667877300000|2022-11-08 03:15:00|32864.7|32844.7|32864.2|32844.2|32869.2|32849.2|32862.7|32842.7|0
1667877600000|2022-11-08 03:20:00|32864.7|32844.7|32852.2|32832.2|32864.7|32844.7|32851.2|32831.2|0
1667877900000|2022-11-08 03:25:00|32852.7|32832.7|32866.7|32846.7|32866.7|32846.7|32852.7|32832.7|0
1667878200000|2022-11-08 03:30:00|32867.7|32847.7|32870.2|32850.2|32874.7|32854.7|32864.2|32844.2|0
1667878500000|2022-11-08 03:35:00|32870.7|32850.7|32878.2|32858.2|32880.2|32860.2|32869.7|32849.7|0
1667878800000|2022-11-08 03:40:00|32877.7|32857.7|32872.2|32852.2|32877.7|32857.7|32872.2|32852.2|0
1667879100000|2022-11-08 03:45:00|32872.7|32852.7|32869.2|32849.2|32874.2|32854.2|32868.7|32848.7|0
1667879400000|2022-11-08 03:50:00|32869.7|32849.7|32870.7|32850.7|32874.7|32854.7|32867.7|32847.7|0
1667879700000|2022-11-08 03:55:00|32870.2|32850.2|32864.7|32844.7|32873.7|32853.7|32864.2|32844.2|0
1667880000000|2022-11-08 04:00:00|32866.2|32846.2|32870.2|32850.2|32878.2|32858.2|32865.2|32845.2|0
1667880300000|2022-11-08 04:05:00|32870.7|32850.7|32860.2|32840.2|32872.2|32852.2|32860.2|32840.2|0
1667880600000|2022-11-08 04:10:00|32860.7|32840.7|32860.2|32840.2|32865.2|32845.2|32857.2|32837.2|0
1667880900000|2022-11-08 04:15:00|32859.7|32839.7|32848.7|32828.7|32860.2|32840.2|32848.7|32828.7|0
1667881200000|2022-11-08 04:20:00|32846.7|32826.7|32840.7|32820.7|32847.7|32827.7|32840.2|32820.2|0
1667881500000|2022-11-08 04:25:00|32841.2|32821.2|32840.7|32820.7|32845.2|32825.2|32839.7|32819.7|0
1667881800000|2022-11-08 04:30:00|32840.2|32820.2|32840.2|32820.2|32842.7|32822.7|32837.7|32817.7|0
1667882100000|2022-11-08 04:35:00|32841.2|32821.2|32838.7|32818.7|32843.7|32823.7|32837.7|32817.7|0
1667882400000|2022-11-08 04:40:00|32839.2|32819.2|32829.2|32809.2|32840.2|32820.2|32826.7|32806.7|0
1667882700000|2022-11-08 04:45:00|32829.7|32809.7|32840.7|32820.7|32842.2|32822.2|32828.7|32808.7|0
1667883000000|2022-11-08 04:50:00|32841.2|32821.2|32845.7|32825.7|32848.2|32828.2|32840.7|32820.7|0
1667883300000|2022-11-08 04:55:00|32846.2|32826.2|32846.7|32826.7|32848.2|32828.2|32841.7|32821.7|0
1667883600000|2022-11-08 05:00:00|32846.2|32826.2|32838.7|32818.7|32849.2|32829.2|32836.2|32816.2|0
1667883900000|2022-11-08 05:05:00|32840.2|32820.2|32825.7|32805.7|32843.2|32823.2|32825.7|32805.7|0
1667884200000|2022-11-08 05:10:00|32825.2|32805.2|32820.2|32800.2|32832.7|32812.7|32818.2|32798.2|0
1667884500000|2022-11-08 05:15:00|32820.7|32800.7|32817.7|32797.7|32822.2|32802.2|32810.7|32790.7|0
1667884800000|2022-11-08 05:20:00|32818.2|32798.2|32824.2|32804.2|32825.2|32805.2|32814.2|32794.2|0
1667885100000|2022-11-08 05:25:00|32823.7|32803.7|32826.2|32806.2|32828.7|32808.7|32821.2|32801.2|0
1667885400000|2022-11-08 05:30:00|32826.7|32806.7|32827.2|32807.2|32835.7|32815.7|32822.7|32802.7|0
1667885700000|2022-11-08 05:35:00|32826.2|32806.2|32818.2|32798.2|32827.7|32807.7|32818.2|32798.2|0
1667886000000|2022-11-08 05:40:00|32817.7|32797.7|32827.2|32807.2|32827.2|32807.2|32809.7|32789.7|0
1667886300000|2022-11-08 05:45:00|32827.7|32807.7|32829.2|32809.2|32837.2|32817.2|32824.7|32804.7|0
1667886600000|2022-11-08 05:50:00|32829.7|32809.7|32846.2|32826.2|32846.7|32826.7|32825.7|32805.7|0
1667886900000|2022-11-08 05:55:00|32845.2|32825.2|32828.2|32808.2|32845.7|32825.7|32826.2|32806.2|0
1667887200000|2022-11-08 06:00:00|32827.2|32807.2|32846.2|32826.2|32852.2|32832.2|32826.2|32806.2|0
1667887500000|2022-11-08 06:05:00|32843.2|32823.2|32848.2|32828.2|32849.7|32829.7|32843.2|32823.2|0
1667887800000|2022-11-08 06:10:00|32849.2|32829.2|32838.2|32818.2|32849.7|32829.7|32831.7|32811.7|0
1667888100000|2022-11-08 06:15:00|32838.7|32818.7|32840.2|32820.2|32840.7|32820.7|32834.2|32814.2|0
1667888400000|2022-11-08 06:20:00|32840.7|32820.7|32840.2|32820.2|32851.2|32831.2|32837.7|32817.7|0
1667888700000|2022-11-08 06:25:00|32839.2|32819.2|32837.2|32817.2|32844.7|32824.7|32836.2|32816.2|0
1667889000000|2022-11-08 06:30:00|32838.2|32818.2|32848.2|32828.2|32851.2|32831.2|32836.7|32816.7|0
1667889300000|2022-11-08 06:35:00|32847.7|32827.7|32848.2|32828.2|32850.2|32830.2|32842.7|32822.7|0
1667889600000|2022-11-08 06:40:00|32848.7|32828.7|32863.7|32843.7|32863.7|32843.7|32848.2|32828.2|0
1667889900000|2022-11-08 06:45:00|32862.2|32842.2|32853.2|32833.2|32862.7|32842.7|32852.2|32832.2|0
1667890200000|2022-11-08 06:50:00|32852.7|32832.7|32848.2|32828.2|32853.7|32833.7|32841.7|32821.7|0
1667890500000|2022-11-08 06:55:00|32848.7|32828.7|32851.7|32831.7|32852.7|32832.7|32842.7|32822.7|0
1667890800000|2022-11-08 07:00:00|32852.2|32832.2|32841.2|32821.2|32857.2|32837.2|32836.7|32816.7|0
1667891100000|2022-11-08 07:05:00|32841.7|32821.7|32826.2|32806.2|32852.2|32832.2|32825.2|32805.2|0
1667891400000|2022-11-08 07:10:00|32825.7|32805.7|32816.2|32796.2|32825.7|32805.7|32804.7|32784.7|0
1667891700000|2022-11-08 07:15:00|32817.2|32797.2|32812.2|32792.2|32818.2|32798.2|32804.2|32784.2|0
1667892000000|2022-11-08 07:20:00|32811.7|32791.7|32827.2|32807.2|32828.2|32808.2|32808.7|32788.7|0
1667892300000|2022-11-08 07:25:00|32826.2|32806.2|32839.2|32819.2|32839.7|32819.7|32825.7|32805.7|0
1667892600000|2022-11-08 07:30:00|32837.2|32817.2|32826.7|32806.7|32840.2|32820.2|32825.2|32805.2|0
1667892900000|2022-11-08 07:35:00|32826.2|32806.2|32821.2|32801.2|32834.2|32814.2|32818.2|32798.2|0
1667893200000|2022-11-08 07:40:00|32822.2|32802.2|32825.2|32805.2|32829.2|32809.2|32806.7|32786.7|0
1667893500000|2022-11-08 07:45:00|32824.7|32804.7|32821.2|32801.2|32828.2|32808.2|32814.7|32794.7|0
1667893800000|2022-11-08 07:50:00|32820.7|32800.7|32818.7|32798.7|32824.2|32804.2|32807.2|32787.2|0
1667894100000|2022-11-08 07:55:00|32818.2|32798.2|32822.2|32802.2|32828.2|32808.2|32813.2|32793.2|0
1667894400000|2022-11-08 08:00:00|32822.7|32802.7|32782.2|32762.2|32822.7|32802.7|32780.2|32760.2|0
1667894700000|2022-11-08 08:05:00|32781.7|32761.7|32794.7|32774.7|32806.7|32786.7|32777.7|32757.7|0
1667895000000|2022-11-08 08:10:00|32799.2|32779.2|32788.7|32768.7|32800.2|32780.2|32779.7|32759.7|0
1667895300000|2022-11-08 08:15:00|32786.2|32766.2|32781.7|32761.7|32790.2|32770.2|32764.2|32744.2|0
1667895600000|2022-11-08 08:20:00|32782.7|32762.7|32779.2|32759.2|32797.2|32777.2|32778.2|32758.2|0
1667895900000|2022-11-08 08:25:00|32780.2|32760.2|32791.7|32771.7|32795.7|32775.7|32773.7|32753.7|0
1667896200000|2022-11-08 08:30:00|32791.2|32771.2|32804.2|32784.2|32806.7|32786.7|32782.2|32762.2|0
1667896500000|2022-11-08 08:35:00|32803.7|32783.7|32822.7|32802.7|32822.7|32802.7|32796.7|32776.7|0
1667896800000|2022-11-08 08:40:00|32822.2|32802.2|32818.7|32798.7|32823.2|32803.2|32801.2|32781.2|0
1667897100000|2022-11-08 08:45:00|32816.7|32796.7|32810.7|32790.7|32821.7|32801.7|32801.2|32781.2|0
1667897400000|2022-11-08 08:50:00|32811.2|32791.2|32788.7|32768.7|32814.7|32794.7|32786.7|32766.7|0
1667897700000|2022-11-08 08:55:00|32789.2|32769.2|32808.7|32788.7|32813.2|32793.2|32788.2|32768.2|0
1667898000000|2022-11-08 09:00:00|32806.7|32786.7|32784.2|32764.2|32807.2|32787.2|32777.2|32757.2|0
1667898300000|2022-11-08 09:05:00|32785.2|32765.2|32789.2|32769.2|32796.2|32776.2|32783.7|32763.7|0
1667898600000|2022-11-08 09:10:00|32789.7|32769.7|32785.7|32765.7|32800.2|32780.2|32784.7|32764.7|0
1667898900000|2022-11-08 09:15:00|32784.2|32764.2|32787.7|32767.7|32793.7|32773.7|32777.2|32757.2|0
1667899200000|2022-11-08 09:20:00|32786.2|32766.2|32822.2|32802.2|32825.2|32805.2|32786.2|32766.2|0
1667899500000|2022-11-08 09:25:00|32821.7|32801.7|32858.2|32838.2|32860.2|32840.2|32821.2|32801.2|0
1667899800000|2022-11-08 09:30:00|32859.7|32839.7|32877.2|32857.2|32879.2|32859.2|32854.2|32834.2|0
1667900100000|2022-11-08 09:35:00|32876.7|32856.7|32889.2|32869.2|32895.7|32875.7|32871.2|32851.2|0
1667900400000|2022-11-08 09:40:00|32888.7|32868.7|32901.2|32881.2|32902.2|32882.2|32881.7|32861.7|0
1667900700000|2022-11-08 09:45:00|32902.2|32882.2|32882.2|32862.2|32902.7|32882.7|32881.7|32861.7|0
1667901000000|2022-11-08 09:50:00|32883.7|32863.7|32884.2|32864.2|32888.2|32868.2|32882.2|32862.2|0
1667901300000|2022-11-08 09:55:00|32883.7|32863.7|32903.2|32883.2|32903.2|32883.2|32876.2|32856.2|0
1667901600000|2022-11-08 10:00:00|32902.2|32882.2|32901.7|32881.7|32902.2|32882.2|32880.2|32860.2|0
1667901900000|2022-11-08 10:05:00|32901.2|32881.2|32914.2|32894.2|32922.2|32902.2|32896.2|32876.2|0
1667902200000|2022-11-08 10:10:00|32914.7|32894.7|32921.2|32901.2|32922.2|32902.2|32903.7|32883.7|0
1667902500000|2022-11-08 10:15:00|32922.2|32902.2|32895.7|32875.7|32922.2|32902.2|32894.2|32874.2|0
1667902800000|2022-11-08 10:20:00|32896.2|32876.2|32874.7|32854.7|32896.2|32876.2|32873.2|32853.2|0
1667903100000|2022-11-08 10:25:00|32873.7|32853.7|32873.2|32853.2|32880.2|32860.2|32867.7|32847.7|0
1667903400000|2022-11-08 10:30:00|32875.2|32855.2|32869.7|32849.7|32883.7|32863.7|32869.7|32849.7|0
1667903700000|2022-11-08 10:35:00|32870.2|32850.2|32875.2|32855.2|32884.2|32864.2|32867.2|32847.2|0
1667904000000|2022-11-08 10:40:00|32875.7|32855.7|32874.7|32854.7|32884.2|32864.2|32867.2|32847.2|0
1667904300000|2022-11-08 10:45:00|32875.2|32855.2|32882.2|32862.2|32883.2|32863.2|32873.2|32853.2|0
1667904600000|2022-11-08 10:50:00|32881.7|32861.7|32878.2|32858.2|32886.2|32866.2|32878.2|32858.2|0
1667904900000|2022-11-08 10:55:00|32878.7|32858.7|32861.7|32841.7|32880.2|32860.2|32857.7|32837.7|0
1667905200000|2022-11-08 11:00:00|32861.2|32841.2|32862.2|32842.2|32871.7|32851.7|32861.2|32841.2|0
1667905500000|2022-11-08 11:05:00|32861.7|32841.7|32874.7|32854.7|32875.7|32855.7|32861.7|32841.7|0
1667905800000|2022-11-08 11:10:00|32875.2|32855.2|32880.2|32860.2|32888.2|32868.2|32874.2|32854.2|0
1667906100000|2022-11-08 11:15:00|32880.7|32860.7|32880.2|32860.2|32888.7|32868.7|32874.2|32854.2|0
1667906400000|2022-11-08 11:20:00|32879.7|32859.7|32896.7|32876.7|32897.7|32877.7|32871.2|32851.2|0
1667906700000|2022-11-08 11:25:00|32899.7|32879.7|32898.7|32878.7|32908.7|32888.7|32893.2|32873.2|0
1667907000000|2022-11-08 11:30:00|32899.2|32879.2|32913.2|32893.2|32913.7|32893.7|32896.7|32876.7|0
1667907300000|2022-11-08 11:35:00|32913.7|32893.7|32918.2|32898.2|32918.7|32898.7|32903.2|32883.2|0
1667907600000|2022-11-08 11:40:00|32917.2|32897.2|32922.7|32902.7|32936.2|32916.2|32917.2|32897.2|0
1667907900000|2022-11-08 11:45:00|32923.2|32903.2|32944.7|32924.7|32955.2|32935.2|32922.7|32902.7|0
1667908200000|2022-11-08 11:50:00|32945.7|32925.7|32951.2|32931.2|32962.2|32942.2|32939.7|32919.7|0
1667908500000|2022-11-08 11:55:00|32950.7|32930.7|32954.7|32934.7|32964.7|32944.7|32949.7|32929.7|0
1667908800000|2022-11-08 12:00:00|32953.2|32933.2|32942.7|32922.7|32960.2|32940.2|32942.7|32922.7|0
1667909100000|2022-11-08 12:05:00|32943.2|32923.2|32945.2|32925.2|32954.2|32934.2|32936.2|32916.2|0
1667909400000|2022-11-08 12:10:00|32945.7|32925.7|32938.2|32918.2|32946.2|32926.2|32930.7|32910.7|0
1667909700000|2022-11-08 12:15:00|32935.7|32915.7|32887.2|32867.2|32935.7|32915.7|32883.2|32863.2|0
1667910000000|2022-11-08 12:20:00|32887.7|32867.7|32893.2|32873.2|32896.2|32876.2|32880.2|32860.2|0
1667910300000|2022-11-08 12:25:00|32894.2|32874.2|32881.2|32861.2|32898.2|32878.2|32876.7|32856.7|0
1667910600000|2022-11-08 12:30:00|32881.7|32861.7|32877.2|32857.2|32890.2|32870.2|32875.2|32855.2|0
1667910900000|2022-11-08 12:35:00|32876.7|32856.7|32880.2|32860.2|32893.7|32873.7|32868.2|32848.2|0
1667911200000|2022-11-08 12:40:00|32882.2|32862.2|32879.2|32859.2|32882.7|32862.7|32864.2|32844.2|0
1667911500000|2022-11-08 12:45:00|32878.2|32858.2|32901.2|32881.2|32901.2|32881.2|32875.7|32855.7|0
1667911800000|2022-11-08 12:50:00|32900.2|32880.2|32896.7|32876.7|32903.2|32883.2|32892.7|32872.7|0
1667912100000|2022-11-08 12:55:00|32896.2|32876.2|32921.2|32901.2|32921.2|32901.2|32893.2|32873.2|0
1667912400000|2022-11-08 13:00:00|32923.7|32903.7|32920.2|32900.2|32928.2|32908.2|32915.2|32895.2|0
1667912700000|2022-11-08 13:05:00|32919.7|32899.7|32897.2|32877.2|32919.7|32899.7|32897.2|32877.2|0
1667913000000|2022-11-08 13:10:00|32898.2|32878.2|32909.2|32889.2|32913.2|32893.2|32890.2|32870.2|0
1667913300000|2022-11-08 13:15:00|32908.2|32888.2|32909.7|32889.7|32920.2|32900.2|32907.2|32887.2|0
1667913600000|2022-11-08 13:20:00|32911.2|32891.2|32924.7|32904.7|32933.2|32913.2|32900.7|32880.7|0
1667913900000|2022-11-08 13:25:00|32924.2|32904.2|32914.2|32894.2|32930.2|32910.2|32910.2|32890.2|0
1667914200000|2022-11-08 13:30:00|32914.7|32894.7|32920.2|32900.2|32930.2|32910.2|32914.7|32894.7|0
1667914500000|2022-11-08 13:35:00|32919.7|32899.7|32941.2|32921.2|32947.7|32927.7|32916.2|32896.2|0
1667914800000|2022-11-08 13:40:00|32942.2|32922.2|32954.2|32934.2|32954.2|32934.2|32941.2|32921.2|0
1667915100000|2022-11-08 13:45:00|32954.7|32934.7|32951.2|32931.2|32957.7|32937.7|32943.2|32923.2|0
1667915400000|2022-11-08 13:50:00|32951.7|32931.7|32947.2|32927.2|32957.7|32937.7|32941.2|32921.2|0
1667915700000|2022-11-08 13:55:00|32946.7|32926.7|32935.2|32915.2|32948.2|32928.2|32935.2|32915.2|0
1667916000000|2022-11-08 14:00:00|32933.2|32913.2|32974.2|32954.2|32977.7|32957.7|32931.2|32911.2|0
1667916300000|2022-11-08 14:05:00|32974.7|32954.7|32961.2|32941.2|32975.2|32955.2|32958.7|32938.7|0
1667916600000|2022-11-08 14:10:00|32958.7|32938.7|32943.2|32923.2|32961.2|32941.2|32938.2|32918.2|0
1667916900000|2022-11-08 14:15:00|32942.7|32922.7|32935.2|32915.2|32952.2|32932.2|32933.2|32913.2|0
1667917200000|2022-11-08 14:20:00|32935.7|32915.7|32958.2|32938.2|32958.2|32938.2|32933.7|32913.7|0
1667917500000|2022-11-08 14:25:00|32951.2|32931.2|32957.7|32937.7|32957.7|32937.7|32931.7|32911.7|0
1667917800000|2022-11-08 14:30:00|32953.7|32933.7|32940.2|32920.2|32972.2|32952.2|32892.7|32872.7|0
1667918100000|2022-11-08 14:35:00|32938.2|32918.2|32893.7|32873.7|32938.2|32918.2|32879.2|32859.2|0
1667918400000|2022-11-08 14:40:00|32898.7|32878.7|32971.7|32951.7|32977.2|32957.2|32898.7|32878.7|0
1667918700000|2022-11-08 14:45:00|32975.7|32955.7|32985.7|32965.7|32996.2|32976.2|32958.2|32938.2|0
1667919000000|2022-11-08 14:50:00|32984.7|32964.7|33027.7|33007.7|33037.2|33017.2|32972.7|32952.7|0
1667919300000|2022-11-08 14:55:00|33028.7|33008.7|33025.7|33005.7|33052.7|33032.7|33016.7|32996.7|0
1667919600000|2022-11-08 15:00:00|33004.7|32984.7|33004.7|32984.7|33027.2|33007.2|32990.7|32970.7|0
1667919900000|2022-11-08 15:05:00|33006.7|32986.7|33045.2|33025.2|33047.2|33027.2|32998.7|32978.7|0
1667920200000|2022-11-08 15:10:00|33042.7|33022.7|33053.7|33033.7|33072.2|33052.2|33026.7|33006.7|0
1667920500000|2022-11-08 15:15:00|33054.7|33034.7|33142.5|33122.5|33146.5|33126.5|33054.7|33034.7|0
1667920800000|2022-11-08 15:20:00|33142|33122|33129|33109|33162|33142|33119.5|33099.5|0
1667921100000|2022-11-08 15:25:00|33126.5|33106.5|33144|33124|33151.5|33131.5|33116.5|33096.5|0
1667921400000|2022-11-08 15:30:00|33146.5|33126.5|33165|33145|33179.5|33159.5|33125|33105|0
1667921700000|2022-11-08 15:35:00|33164.5|33144.5|33185|33165|33190.5|33170.5|33150|33130|0
1667922000000|2022-11-08 15:40:00|33185.5|33165.5|33245|33225|33251|33231|33185.5|33165.5|0
1667922300000|2022-11-08 15:45:00|33244|33224|33244|33224|33257.5|33237.5|33220.5|33200.5|0
1667922600000|2022-11-08 15:50:00|33245.5|33225.5|33223|33203|33251|33231|33217.5|33197.5|0
1667922900000|2022-11-08 15:55:00|33223.5|33203.5|33224|33204|33229.5|33209.5|33209|33189|0
1667923200000|2022-11-08 16:00:00|33227.5|33207.5|33183.5|33163.5|33228.5|33208.5|33180.5|33160.5|0
1667923500000|2022-11-08 16:05:00|33181.5|33161.5|33216|33196|33221|33201|33171.5|33151.5|0
1667923800000|2022-11-08 16:10:00|33219.5|33199.5|33246.5|33226.5|33253|33233|33217|33197|0
1667924100000|2022-11-08 16:15:00|33247|33227|33243.5|33223.5|33258.5|33238.5|33238|33218|0
1667924400000|2022-11-08 16:20:00|33244.5|33224.5|33267.5|33247.5|33278.5|33258.5|33243.5|33223.5|0
1667924700000|2022-11-08 16:25:00|33266|33246|33249|33229|33270|33250|33240.5|33220.5|0
1667925000000|2022-11-08 16:30:00|33251|33231|33303.5|33283.5|33311|33291|33251|33231|0
1667925300000|2022-11-08 16:35:00|33304.5|33284.5|33337.5|33317.5|33338|33318|33304|33284|0
1667925600000|2022-11-08 16:40:00|33336.5|33316.5|33328|33308|33353|33333|33327.5|33307.5|0
1667925900000|2022-11-08 16:45:00|33330|33310|33323.5|33303.5|33339|33319|33322.5|33302.5|0
1667926200000|2022-11-08 16:50:00|33323|33303|33353|33333|33356|33336|33304|33284|0
1667926500000|2022-11-08 16:55:00|33353.5|33333.5|33364|33344|33364|33344|33346|33326|0
1667926800000|2022-11-08 17:00:00|33363|33343|33341|33321|33370|33350|33340|33320|0
1667927100000|2022-11-08 17:05:00|33340|33320|33345|33325|33349.5|33329.5|33330.5|33310.5|0
1667927400000|2022-11-08 17:10:00|33345.5|33325.5|33331|33311|33364.5|33344.5|33330.5|33310.5|0
1667927700000|2022-11-08 17:15:00|33329.5|33309.5|33334|33314|33335|33315|33315.5|33295.5|0
1667928000000|2022-11-08 17:20:00|33333|33313|33344|33324|33344|33324|33323|33303|0
1667928300000|2022-11-08 17:25:00|33344.5|33324.5|33338|33318|33345.5|33325.5|33330|33310|0
1667928600000|2022-11-08 17:30:00|33336.5|33316.5|33330|33310|33347|33327|33311|33291|0
1667928900000|2022-11-08 17:35:00|33329|33309|33326|33306|33330|33310|33308|33288|0
1667929200000|2022-11-08 17:40:00|33327.5|33307.5|33343.9|33323.9|33350.9|33330.9|33322.4|33302.4|0
1667929500000|2022-11-08 17:45:00|33347.9|33327.9|33323.4|33303.4|33347.9|33327.9|33320.4|33300.4|0
1667929800000|2022-11-08 17:50:00|33323.9|33303.9|33307.9|33287.9|33329.9|33309.9|33303.9|33283.9|0
1667930100000|2022-11-08 17:55:00|33308.4|33288.4|33326.4|33306.4|33330.9|33310.9|33308.4|33288.4|0
1667930400000|2022-11-08 18:00:00|33327.9|33307.9|33343.9|33323.9|33349.4|33329.4|33311.9|33291.9|0
1667930700000|2022-11-08 18:05:00|33344.4|33324.4|33358.9|33338.9|33362.4|33342.4|33333.9|33313.9|0
1667931000000|2022-11-08 18:10:00|33357.4|33337.4|33344.9|33324.9|33363.4|33343.4|33342.9|33322.9|0
1667931300000|2022-11-08 18:15:00|33344.4|33324.4|33289.9|33269.9|33351.9|33331.9|33289.9|33269.9|0
1667931600000|2022-11-08 18:20:00|33292.4|33272.4|33201.9|33181.9|33292.9|33272.9|33178.9|33158.9|0
1667931900000|2022-11-08 18:25:00|33203.4|33183.4|33127.9|33107.9|33203.4|33183.4|33111.4|33091.4|0
1667932200000|2022-11-08 18:30:00|33124.4|33104.4|33120.9|33100.9|33124.4|33104.4|33061.4|33041.4|0
1667932500000|2022-11-08 18:35:00|33118.9|33098.9|33152.9|33132.9|33154.4|33134.4|33118.9|33098.9|0
1667932800000|2022-11-08 18:40:00|33151.9|33131.9|33159.4|33139.4|33175.9|33155.9|33143.4|33123.4|0
1667933100000|2022-11-08 18:45:00|33158.4|33138.4|33137.9|33117.9|33180.4|33160.4|33136.4|33116.4|0
1667933400000|2022-11-08 18:50:00|33139.4|33119.4|33110.9|33090.9|33170.4|33150.4|33091.4|33071.4|0
1667933700000|2022-11-08 18:55:00|33117.9|33097.9|33051.4|33031.4|33130.4|33110.4|33035.4|33015.4|0
1667934000000|2022-11-08 19:00:00|33046.9|33026.9|33057.4|33037.4|33087.4|33067.4|33039.4|33019.4|0
1667934300000|2022-11-08 19:05:00|33056.9|33036.9|33021.9|33001.9|33068.4|33048.4|33019.9|32999.9|0
1667934600000|2022-11-08 19:10:00|33020.9|33000.9|33044.4|33024.4|33044.9|33024.9|32991.9|32971.9|0
1667934900000|2022-11-08 19:15:00|33044.9|33024.9|33027.9|33007.9|33061.9|33041.9|33023.4|33003.4|0
1667935200000|2022-11-08 19:20:00|33026.9|33006.9|32919.4|32899.4|33037.9|33017.9|32913.4|32893.4|0
1667935500000|2022-11-08 19:25:00|32921.4|32901.4|32868.4|32848.4|32921.4|32901.4|32863.9|32843.9|0
1667935800000|2022-11-08 19:30:00|32867.9|32847.9|32897.4|32877.4|32897.4|32877.4|32837.9|32817.9|0
1667936100000|2022-11-08 19:35:00|32898.4|32878.4|33000.9|32980.9|33004.9|32984.9|32897.9|32877.9|0
1667936400000|2022-11-08 19:40:00|33000.4|32980.4|33056.9|33036.9|33072.4|33052.4|32991.4|32971.4|0
1667936700000|2022-11-08 19:45:00|33055.4|33035.4|33077.9|33057.9|33091.9|33071.9|33037.9|33017.9|0
1667937000000|2022-11-08 19:50:00|33079.4|33059.4|33099.9|33079.9|33119.9|33099.9|33060.4|33040.4|0
1667937300000|2022-11-08 19:55:00|33098.9|33078.9|33075.9|33055.9|33107.4|33087.4|33072.9|33052.9|0
1667937600000|2022-11-08 20:00:00|33075.4|33055.4|33134.4|33114.4|33164.4|33144.4|33069.9|33049.9|0
1667937900000|2022-11-08 20:05:00|33136.9|33116.9|33131.9|33111.9|33155.9|33135.9|33114.4|33094.4|0
1667938200000|2022-11-08 20:10:00|33134.9|33114.9|33148.9|33128.9|33156.9|33136.9|33111.4|33091.4|0
1667938500000|2022-11-08 20:15:00|33149.9|33129.9|33182.4|33162.4|33185.4|33165.4|33134.4|33114.4|0
1667938800000|2022-11-08 20:20:00|33183.3|33163.3|33182.3|33162.3|33200.3|33180.3|33164.3|33144.3|0
1667939100000|2022-11-08 20:25:00|33182.8|33162.8|33246.8|33226.8|33249.8|33229.8|33169.3|33149.3|0
1667939400000|2022-11-08 20:30:00|33246.3|33226.3|33307.8|33287.8|33317.3|33297.3|33241.3|33221.3|0
1667939700000|2022-11-08 20:35:00|33306.8|33286.8|33279.3|33259.3|33327.3|33307.3|33277.3|33257.3|0
1667940000000|2022-11-08 20:40:00|33280.3|33260.3|33246.8|33226.8|33293.3|33273.3|33243.3|33223.3|0
1667940300000|2022-11-08 20:45:00|33248.3|33228.3|33264.8|33244.8|33299.8|33279.8|33242.8|33222.8|0
1667940600000|2022-11-08 20:50:00|33264.3|33244.3|33216.8|33196.8|33272.8|33252.8|33215.8|33195.8|0
1667940900000|2022-11-08 20:55:00|33213.8|33193.8|33175.8|33155.8|33213.8|33193.8|33159.8|33139.8|0
1667941200000|2022-11-08 21:00:00|33158.7|33138.7|33109.7|33089.7|33158.7|33138.7|33108.7|33088.7|0
1667941500000|2022-11-08 21:05:00|33096.2|33076.2|33060.7|33040.7|33123.2|33103.2|33059.2|33039.2|0
1667941800000|2022-11-08 21:10:00|33062.7|33042.7|33071.7|33051.7|33090.2|33070.2|33061.2|33041.2|0
1667942100000|2022-11-08 21:15:00|33073.2|33053.2|33083.2|33063.2|33086.7|33066.7|33070.2|33050.2|0
1667942400000|2022-11-08 21:20:00|33084.2|33064.2|33096.2|33076.2|33103.2|33083.2|33079.2|33059.2|0
1667942700000|2022-11-08 21:25:00|33095.7|33075.7|33103.2|33083.2|33103.2|33083.2|33095.7|33075.7|0
1667943000000|2022-11-08 21:30:00|33102.7|33082.7|33113.2|33093.2|33114.7|33094.7|33101.7|33081.7|0
1667943300000|2022-11-08 21:35:00|33112.7|33092.7|33110.2|33090.2|33115.7|33095.7|33106.7|33086.7|0
1667943600000|2022-11-08 21:40:00|33109.2|33089.2|33121.2|33101.2|33121.7|33101.7|33108.2|33088.2|0
1667943900000|2022-11-08 21:45:00|33120.7|33100.7|33131.2|33111.2|33131.2|33111.2|33113.2|33093.2|0
1667944200000|2022-11-08 21:50:00|33130.2|33110.2|33124.7|33104.7|33130.2|33110.2|33123.2|33103.2|0
1667944500000|2022-11-08 21:55:00|33125.2|33105.2|33119.1|33099.1|33129.7|33109.7|33116.2|33096.2|0
1667944800000|2022-11-08 22:00:00|33117.4|33097.4|33118.3|33098.3|33122.8|33102.8|33116.1|33096.1|0
1667945100000|2022-11-08 22:05:00|33118|33098|33112.1|33092.1|33118.8|33098.8|33111.6|33091.6|0
1667945400000|2022-11-08 22:10:00|33112.4|33092.4|33115.9|33095.9|33115.9|33095.9|33110.4|33090.4|0
1667945700000|2022-11-08 22:15:00|33115.7|33095.7|33123.6|33103.6|33126|33106|33114.7|33094.7|0
1667946000000|2022-11-08 22:20:00|33123.3|33103.3|33118.4|33098.4|33123.3|33103.3|33117.5|33097.5|0
1667946300000|2022-11-08 22:25:00|33118.5|33098.5|33119.5|33099.5|33126.1|33106.1|33118|33098|0
1667946600000|2022-11-08 22:30:00|33119.8|33099.8|33121.4|33101.4|33124.2|33104.2|33119.5|33099.5|0
1667946900000|2022-11-08 22:35:00|33121.3|33101.3|33125|33105|33126.3|33106.3|33120.9|33100.9|0
1667947200000|2022-11-08 22:40:00|33125.2|33105.2|33128.1|33108.1|33131|33111|33123.3|33103.3|0
1667947500000|2022-11-08 22:45:00|33128.7|33108.7|33124.9|33104.9|33131.4|33111.4|33124.8|33104.8|0
1667947800000|2022-11-08 22:50:00|33124.8|33104.8|33122.4|33102.4|33126|33106|33121.8|33101.8|0
1667948100000|2022-11-08 22:55:00|33122.1|33102.1|33112.9|33092.9|33122.1|33102.1|33108.6|33088.6|0
1667948400000|2022-11-08 23:00:00|33110.2|33090.2|33112.7|33092.7|33122.7|33102.7|33095.7|33075.7|0
1667948700000|2022-11-08 23:05:00|33113.2|33093.2|33122.7|33102.7|33125.2|33105.2|33112.7|33092.7|0
1667949000000|2022-11-08 23:10:00|33123.2|33103.2|33150.7|33130.7|33151.7|33131.7|33122.2|33102.2|0
1667949300000|2022-11-08 23:15:00|33151.7|33131.7|33147.2|33127.2|33164.2|33144.2|33147.2|33127.2|0
1667949600000|2022-11-08 23:20:00|33148.7|33128.7|33142.7|33122.7|33152.2|33132.2|33136.2|33116.2|0
1667949900000|2022-11-08 23:25:00|33144.2|33124.2|33159.2|33139.2|33159.2|33139.2|33140.2|33120.2|0
1667950200000|2022-11-08 23:30:00|33160.2|33140.2|33153.7|33133.7|33163.7|33143.7|33145.2|33125.2|0
1667950500000|2022-11-08 23:35:00|33153.2|33133.2|33166.2|33146.2|33169.2|33149.2|33153.2|33133.2|0
1667950800000|2022-11-08 23:40:00|33165.7|33145.7|33178.7|33158.7|33182.7|33162.7|33162.2|33142.2|0
1667951100000|2022-11-08 23:45:00|33178.2|33158.2|33175.2|33155.2|33179.2|33159.2|33157.7|33137.7|0
1667951400000|2022-11-08 23:50:00|33174.7|33154.7|33183.2|33163.2|33195.7|33175.7|33173.2|33153.2|0
1667951700000|2022-11-08 23:55:00|33182.7|33162.7|33185.7|33165.7|33189.7|33169.7|33177.2|33157.2|0
1667952000000|2022-11-09 00:00:00|33184.7|33164.7|33137.2|33117.2|33184.7|33164.7|33137.2|33117.2|0
1667952300000|2022-11-09 00:05:00|33137.7|33117.7|33120.7|33100.7|33151.7|33131.7|33109.2|33089.2|0
1667952600000|2022-11-09 00:10:00|33121.2|33101.2|33132.2|33112.2|33132.2|33112.2|33115.2|33095.2|0
1667952900000|2022-11-09 00:15:00|33132.7|33112.7|33122.7|33102.7|33139.2|33119.2|33117.2|33097.2|0
1667953200000|2022-11-09 00:20:00|33123.2|33103.2|33128.2|33108.2|33130.2|33110.2|33114.7|33094.7|0
1667953500000|2022-11-09 00:25:00|33127.7|33107.7|33126.7|33106.7|33133.2|33113.2|33122.2|33102.2|0
1667953800000|2022-11-09 00:30:00|33127.2|33107.2|33135.7|33115.7|33153.2|33133.2|33122.7|33102.7|0
1667954100000|2022-11-09 00:35:00|33135.2|33115.2|33148.2|33128.2|33151.2|33131.2|33130.2|33110.2|0
1667954400000|2022-11-09 00:40:00|33148.7|33128.7|33137.2|33117.2|33152.2|33132.2|33134.7|33114.7|0
1667954700000|2022-11-09 00:45:00|33136.2|33116.2|33104.2|33084.2|33139.7|33119.7|33103.2|33083.2|0
1667955000000|2022-11-09 00:50:00|33106.2|33086.2|33105.2|33085.2|33111.7|33091.7|33096.2|33076.2|0
1667955300000|2022-11-09 00:55:00|33103.7|33083.7|33114.7|33094.7|33115.7|33095.7|33099.2|33079.2|0
1667955600000|2022-11-09 01:00:00|33114.2|33094.2|33122.7|33102.7|33126.7|33106.7|33099.2|33079.2|0
1667955900000|2022-11-09 01:05:00|33123.2|33103.2|33131.7|33111.7|33131.7|33111.7|33116.2|33096.2|0
1667956200000|2022-11-09 01:10:00|33133.2|33113.2|33118.2|33098.2|33134.2|33114.2|33117.7|33097.7|0
1667956500000|2022-11-09 01:15:00|33119.2|33099.2|33113.7|33093.7|33125.2|33105.2|33102.7|33082.7|0
1667956800000|2022-11-09 01:20:00|33114.2|33094.2|33129.2|33109.2|33135.7|33115.7|33112.7|33092.7|0
1667957100000|2022-11-09 01:25:00|33128.7|33108.7|33137.7|33117.7|33139.2|33119.2|33123.2|33103.2|0
1667957400000|2022-11-09 01:30:00|33137.2|33117.2|33189.7|33169.7|33197.2|33177.2|33137.2|33117.2|0
1667957700000|2022-11-09 01:35:00|33188.7|33168.7|33156.2|33136.2|33207.7|33187.7|33156.2|33136.2|0
1667958000000|2022-11-09 01:40:00|33159.7|33139.7|33168.2|33148.2|33174.7|33154.7|33154.2|33134.2|0
1667958300000|2022-11-09 01:45:00|33167.7|33147.7|33170.7|33150.7|33182.2|33162.2|33163.2|33143.2|0
1667958600000|2022-11-09 01:50:00|33170.2|33150.2|33166.7|33146.7|33173.2|33153.2|33164.2|33144.2|0
1667958900000|2022-11-09 01:55:00|33165.2|33145.2|33151.7|33131.7|33165.2|33145.2|33142.2|33122.2|0
1667959200000|2022-11-09 02:00:00|33150.2|33130.2|33132.7|33112.7|33159.7|33139.7|33120.2|33100.2|0
1667959500000|2022-11-09 02:05:00|33131.7|33111.7|33146.2|33126.2|33147.7|33127.7|33131.2|33111.2|0
1667959800000|2022-11-09 02:10:00|33146.7|33126.7|33150.7|33130.7|33156.7|33136.7|33140.2|33120.2|0
1667960100000|2022-11-09 02:15:00|33151.7|33131.7|33168.2|33148.2|33174.2|33154.2|33150.7|33130.7|0
1667960400000|2022-11-09 02:20:00|33167.7|33147.7|33171.7|33151.7|33176.2|33156.2|33160.7|33140.7|0
1667960700000|2022-11-09 02:25:00|33171.2|33151.2|33173.7|33153.7|33179.2|33159.2|33167.2|33147.2|0
1667961000000|2022-11-09 02:30:00|33176.2|33156.2|33165.7|33145.7|33176.2|33156.2|33157.7|33137.7|0
1667961300000|2022-11-09 02:35:00|33167.2|33147.2|33175.7|33155.7|33175.7|33155.7|33159.7|33139.7|0
1667961600000|2022-11-09 02:40:00|33176.2|33156.2|33156.7|33136.7|33177.7|33157.7|33154.2|33134.2|0
1667961900000|2022-11-09 02:45:00|33157.2|33137.2|33161.2|33141.2|33170.2|33150.2|33153.7|33133.7|0
1667962200000|2022-11-09 02:50:00|33161.7|33141.7|33157.2|33137.2|33163.7|33143.7|33151.2|33131.2|0
1667962500000|2022-11-09 02:55:00|33157.7|33137.7|33152.2|33132.2|33157.7|33137.7|33139.7|33119.7|0
1667962800000|2022-11-09 03:00:00|33153.2|33133.2|33161.7|33141.7|33170.7|33150.7|33150.2|33130.2|0
1667963100000|2022-11-09 03:05:00|33161.2|33141.2|33152.2|33132.2|33173.7|33153.7|33146.7|33126.7|0
1667963400000|2022-11-09 03:10:00|33151.7|33131.7|33123.2|33103.2|33164.7|33144.7|33118.7|33098.7|0
1667963700000|2022-11-09 03:15:00|33123.7|33103.7|33127.7|33107.7|33131.2|33111.2|33116.2|33096.2|0
1667964000000|2022-11-09 03:20:00|33128.2|33108.2|33135.2|33115.2|33140.7|33120.7|33125.2|33105.2|0
1667964300000|2022-11-09 03:25:00|33134.2|33114.2|33119.7|33099.7|33134.2|33114.2|33109.2|33089.2|0
1667964600000|2022-11-09 03:30:00|33118.2|33098.2|33109.2|33089.2|33123.7|33103.7|33097.2|33077.2|0
1667964900000|2022-11-09 03:35:00|33111.2|33091.2|33090.7|33070.7|33121.2|33101.2|33076.7|33056.7|0
1667965200000|2022-11-09 03:40:00|33089.2|33069.2|33104.2|33084.2|33105.2|33085.2|33084.7|33064.7|0
1667965500000|2022-11-09 03:45:00|33106.2|33086.2|33118.2|33098.2|33121.2|33101.2|33097.7|33077.7|0
1667965800000|2022-11-09 03:50:00|33117.7|33097.7|33120.2|33100.2|33128.2|33108.2|33111.2|33091.2|0
1667966100000|2022-11-09 03:55:00|33119.7|33099.7|33098.2|33078.2|33128.2|33108.2|33098.2|33078.2|0
1667966400000|2022-11-09 04:00:00|33099.2|33079.2|33066.7|33046.7|33107.7|33087.7|33062.2|33042.2|0
1667966700000|2022-11-09 04:05:00|33065.2|33045.2|33071.2|33051.2|33072.2|33052.2|33062.2|33042.2|0
1667967000000|2022-11-09 04:10:00|33070.7|33050.7|33088.2|33068.2|33091.2|33071.2|33070.7|33050.7|0
1667967300000|2022-11-09 04:15:00|33087.7|33067.7|33094.2|33074.2|33094.7|33074.7|33082.2|33062.2|0
1667967600000|2022-11-09 04:20:00|33094.7|33074.7|33093.2|33073.2|33096.7|33076.7|33082.2|33062.2|0
1667967900000|2022-11-09 04:25:00|33093.7|33073.7|33102.2|33082.2|33107.7|33087.7|33093.7|33073.7|0
1667968200000|2022-11-09 04:30:00|33104.2|33084.2|33126.2|33106.2|33134.7|33114.7|33103.7|33083.7|0
1667968500000|2022-11-09 04:35:00|33125.7|33105.7|33139.2|33119.2|33151.2|33131.2|33121.2|33101.2|0
1667968800000|2022-11-09 04:40:00|33138.2|33118.2|33150.2|33130.2|33154.2|33134.2|33128.2|33108.2|0
1667969100000|2022-11-09 04:45:00|33150.7|33130.7|33135.7|33115.7|33160.2|33140.2|33133.2|33113.2|0
1667969400000|2022-11-09 04:50:00|33136.2|33116.2|33128.2|33108.2|33138.2|33118.2|33125.7|33105.7|0
1667969700000|2022-11-09 04:55:00|33127.7|33107.7|33148.2|33128.2|33148.7|33128.7|33127.7|33107.7|0
1667970000000|2022-11-09 05:00:00|33148.7|33128.7|33131.2|33111.2|33151.7|33131.7|33123.7|33103.7|0
1667970300000|2022-11-09 05:05:00|33130.7|33110.7|33135.2|33115.2|33151.7|33131.7|33130.2|33110.2|0
1667970600000|2022-11-09 05:10:00|33133.7|33113.7|33139.2|33119.2|33148.7|33128.7|33127.7|33107.7|0
1667970900000|2022-11-09 05:15:00|33137.7|33117.7|33144.7|33124.7|33150.2|33130.2|33136.2|33116.2|0
1667971200000|2022-11-09 05:20:00|33144.2|33124.2|33130.7|33110.7|33144.2|33124.2|33125.2|33105.2|0
1667971500000|2022-11-09 05:25:00|33130.2|33110.2|33126.7|33106.7|33144.7|33124.7|33126.2|33106.2|0
1667971800000|2022-11-09 05:30:00|33127.2|33107.2|33116.2|33096.2|33130.7|33110.7|33114.2|33094.2|0
1667972100000|2022-11-09 05:35:00|33115.7|33095.7|33093.2|33073.2|33117.2|33097.2|33090.2|33070.2|0
1667972400000|2022-11-09 05:40:00|33092.7|33072.7|33081.2|33061.2|33094.7|33074.7|33076.2|33056.2|0
1667972700000|2022-11-09 05:45:00|33079.2|33059.2|33098.2|33078.2|33099.2|33079.2|33079.2|33059.2|0
1667973000000|2022-11-09 05:50:00|33098.7|33078.7|33107.2|33087.2|33107.2|33087.2|33098.7|33078.7|0
1667973300000|2022-11-09 05:55:00|33107.7|33087.7|33103.7|33083.7|33114.7|33094.7|33102.2|33082.2|0
1667973600000|2022-11-09 06:00:00|33107.2|33087.2|33068.2|33048.2|33107.2|33087.2|33058.2|33038.2|0
1667973900000|2022-11-09 06:05:00|33068.7|33048.7|33062.2|33042.2|33086.2|33066.2|33061.2|33041.2|0
1667974200000|2022-11-09 06:10:00|33066.2|33046.2|33058.2|33038.2|33074.2|33054.2|33057.7|33037.7|0
1667974500000|2022-11-09 06:15:00|33059.2|33039.2|33072.7|33052.7|33075.7|33055.7|33058.2|33038.2|0
1667974800000|2022-11-09 06:20:00|33072.2|33052.2|33087.2|33067.2|33087.7|33067.7|33062.7|33042.7|0
1667975100000|2022-11-09 06:25:00|33086.2|33066.2|33078.2|33058.2|33094.2|33074.2|33076.7|33056.7|0
1667975400000|2022-11-09 06:30:00|33077.2|33057.2|33077.7|33057.7|33089.2|33069.2|33065.7|33045.7|0
1667975700000|2022-11-09 06:35:00|33074.2|33054.2|33071.2|33051.2|33085.2|33065.2|33071.2|33051.2|0
1667976000000|2022-11-09 06:40:00|33071.7|33051.7|33073.2|33053.2|33074.2|33054.2|33057.7|33037.7|0
1667976300000|2022-11-09 06:45:00|33072.2|33052.2|33063.7|33043.7|33073.7|33053.7|33058.7|33038.7|0
1667976600000|2022-11-09 06:50:00|33064.7|33044.7|33065.2|33045.2|33072.2|33052.2|33061.2|33041.2|0
1667976900000|2022-11-09 06:55:00|33064.7|33044.7|33069.7|33049.7|33075.7|33055.7|33060.2|33040.2|0
1667977200000|2022-11-09 07:00:00|33068.7|33048.7|33094.2|33074.2|33097.2|33077.2|33065.2|33045.2|0
1667977500000|2022-11-09 07:05:00|33093.7|33073.7|33091.7|33071.7|33099.7|33079.7|33087.2|33067.2|0
1667977800000|2022-11-09 07:10:00|33091.2|33071.2|33107.2|33087.2|33125.7|33105.7|33091.2|33071.2|0
1667978100000|2022-11-09 07:15:00|33106.7|33086.7|33110.2|33090.2|33115.2|33095.2|33104.2|33084.2|0
1667978400000|2022-11-09 07:20:00|33109.7|33089.7|33095.2|33075.2|33117.2|33097.2|33089.2|33069.2|0
1667978700000|2022-11-09 07:25:00|33092.7|33072.7|33106.2|33086.2|33111.2|33091.2|33091.7|33071.7|0
1667979000000|2022-11-09 07:30:00|33105.7|33085.7|33104.2|33084.2|33120.7|33100.7|33102.2|33082.2|0
1667979300000|2022-11-09 07:35:00|33103.7|33083.7|33096.2|33076.2|33103.7|33083.7|33082.7|33062.7|0
1667979600000|2022-11-09 07:40:00|33095.7|33075.7|33080.7|33060.7|33096.2|33076.2|33075.2|33055.2|0
1667979900000|2022-11-09 07:45:00|33081.2|33061.2|33075.2|33055.2|33093.2|33073.2|33072.2|33052.2|0
1667980200000|2022-11-09 07:50:00|33074.7|33054.7|33117.2|33097.2|33117.7|33097.7|33074.7|33054.7|0
1667980500000|2022-11-09 07:55:00|33117.7|33097.7|33113.7|33093.7|33131.2|33111.2|33106.2|33086.2|0
1667980800000|2022-11-09 08:00:00|33114.7|33094.7|33152.7|33132.7|33169.2|33149.2|33108.2|33088.2|0
1667981100000|2022-11-09 08:05:00|33152.2|33132.2|33173.2|33153.2|33194.2|33174.2|33148.2|33128.2|0
1667981400000|2022-11-09 08:10:00|33171.7|33151.7|33156.7|33136.7|33180.7|33160.7|33151.2|33131.2|0
1667981700000|2022-11-09 08:15:00|33155.2|33135.2|33159.7|33139.7|33166.7|33146.7|33133.7|33113.7|0
1667982000000|2022-11-09 08:20:00|33154.7|33134.7|33143.7|33123.7|33170.2|33150.2|33138.2|33118.2|0
1667982300000|2022-11-09 08:25:00|33143.2|33123.2|33153.2|33133.2|33167.2|33147.2|33133.7|33113.7|0
1667982600000|2022-11-09 08:30:00|33155.7|33135.7|33143.2|33123.2|33166.2|33146.2|33134.2|33114.2|0
1667982900000|2022-11-09 08:35:00|33143.7|33123.7|33161.2|33141.2|33166.2|33146.2|33138.2|33118.2|0
1667983200000|2022-11-09 08:40:00|33161.7|33141.7|33177.2|33157.2|33180.2|33160.2|33158.7|33138.7|0
1667983500000|2022-11-09 08:45:00|33176.2|33156.2|33136.7|33116.7|33190.7|33170.7|33135.7|33115.7|0
1667983800000|2022-11-09 08:50:00|33139.7|33119.7|33137.7|33117.7|33155.2|33135.2|33134.2|33114.2|0
1667984100000|2022-11-09 08:55:00|33138.7|33118.7|33144.7|33124.7|33145.7|33125.7|33124.7|33104.7|0
1667984400000|2022-11-09 09:00:00|33146.7|33126.7|33134.7|33114.7|33146.7|33126.7|33120.7|33100.7|0
1667984700000|2022-11-09 09:05:00|33134.2|33114.2|33111.2|33091.2|33138.2|33118.2|33109.2|33089.2|0
1667985000000|2022-11-09 09:10:00|33112.2|33092.2|33089.7|33069.7|33112.7|33092.7|33086.2|33066.2|0
1667985300000|2022-11-09 09:15:00|33087.2|33067.2|33074.7|33054.7|33089.7|33069.7|33070.2|33050.2|0
1667985600000|2022-11-09 09:20:00|33075.2|33055.2|33084.7|33064.7|33090.2|33070.2|33075.2|33055.2|0
1667985900000|2022-11-09 09:25:00|33084.2|33064.2|33081.2|33061.2|33093.2|33073.2|33081.2|33061.2|0
1667986200000|2022-11-09 09:30:00|33076.7|33056.7|33065.7|33045.7|33083.2|33063.2|33059.2|33039.2|0
1667986500000|2022-11-09 09:35:00|33067.2|33047.2|33063.2|33043.2|33076.2|33056.2|33061.2|33041.2|0
1667986800000|2022-11-09 09:40:00|33062.7|33042.7|33068.2|33048.2|33068.7|33048.7|33057.7|33037.7|0
1667987100000|2022-11-09 09:45:00|33066.7|33046.7|33027.2|33007.2|33069.2|33049.2|33025.7|33005.7|0
1667987400000|2022-11-09 09:50:00|33026.2|33006.2|33037.7|33017.7|33041.2|33021.2|33026.2|33006.2|0
1667987700000|2022-11-09 09:55:00|33039.7|33019.7|33009.7|32989.7|33039.7|33019.7|32988.7|32968.7|0
1667988000000|2022-11-09 10:00:00|33010.2|32990.2|32998.2|32978.2|33012.2|32992.2|32989.2|32969.2|0
1667988300000|2022-11-09 10:05:00|32997.7|32977.7|32984.2|32964.2|32998.2|32978.2|32978.7|32958.7|0
1667988600000|2022-11-09 10:10:00|32983.2|32963.2|32967.7|32947.7|32989.7|32969.7|32966.2|32946.2|0
1667988900000|2022-11-09 10:15:00|32966.2|32946.2|32977.2|32957.2|32986.2|32966.2|32961.2|32941.2|0
1667989200000|2022-11-09 10:20:00|32976.7|32956.7|32983.7|32963.7|32995.2|32975.2|32971.2|32951.2|0
1667989500000|2022-11-09 10:25:00|32985.2|32965.2|32980.2|32960.2|32987.2|32967.2|32963.7|32943.7|0
1667989800000|2022-11-09 10:30:00|32979.2|32959.2|33006.7|32986.7|33007.7|32987.7|32972.7|32952.7|0
1667990100000|2022-11-09 10:35:00|33005.7|32985.7|33031.2|33011.2|33031.2|33011.2|33005.7|32985.7|0
1667990400000|2022-11-09 10:40:00|33030.7|33010.7|33043.7|33023.7|33049.2|33029.2|33029.2|33009.2|0
1667990700000|2022-11-09 10:45:00|33043.2|33023.2|33042.2|33022.2|33059.2|33039.2|33036.2|33016.2|0
1667991000000|2022-11-09 10:50:00|33041.7|33021.7|33062.7|33042.7|33062.7|33042.7|33026.2|33006.2|0
1667991300000|2022-11-09 10:55:00|33062.2|33042.2|33058.2|33038.2|33068.2|33048.2|33048.7|33028.7|0
1667991600000|2022-11-09 11:00:00|33057.7|33037.7|33054.2|33034.2|33072.7|33052.7|33054.2|33034.2|0
1667991900000|2022-11-09 11:05:00|33054.7|33034.7|33070.7|33050.7|33076.7|33056.7|33048.7|33028.7|0
1667992200000|2022-11-09 11:10:00|33071.2|33051.2|33087.7|33067.7|33091.7|33071.7|33069.2|33049.2|0
1667992500000|2022-11-09 11:15:00|33087.2|33067.2|33098.2|33078.2|33100.2|33080.2|33083.2|33063.2|0
1667992800000|2022-11-09 11:20:00|33097.7|33077.7|33078.7|33058.7|33102.2|33082.2|33076.2|33056.2|0
1667993100000|2022-11-09 11:25:00|33078.2|33058.2|33087.2|33067.2|33090.7|33070.7|33068.7|33048.7|0
1667993400000|2022-11-09 11:30:00|33086.7|33066.7|33072.2|33052.2|33095.2|33075.2|33070.2|33050.2|0
1667993700000|2022-11-09 11:35:00|33070.7|33050.7|33095.7|33075.7|33102.7|33082.7|33058.2|33038.2|0
1667994000000|2022-11-09 11:40:00|33094.2|33074.2|33079.2|33059.2|33101.2|33081.2|33078.2|33058.2|0
1667994300000|2022-11-09 11:45:00|33077.2|33057.2|33071.7|33051.7|33077.2|33057.2|33064.7|33044.7|0
1667994600000|2022-11-09 11:50:00|33069.2|33049.2|33069.2|33049.2|33077.2|33057.2|33059.2|33039.2|0
1667994900000|2022-11-09 11:55:00|33070.2|33050.2|33074.2|33054.2|33079.2|33059.2|33063.7|33043.7|0
1667995200000|2022-11-09 12:00:00|33073.2|33053.2|33068.2|33048.2|33081.2|33061.2|33063.2|33043.2|0
1667995500000|2022-11-09 12:05:00|33067.2|33047.2|33059.7|33039.7|33069.2|33049.2|33052.2|33032.2|0
1667995800000|2022-11-09 12:10:00|33059.2|33039.2|33043.7|33023.7|33059.7|33039.7|33033.2|33013.2|0
1667996100000|2022-11-09 12:15:00|33045.2|33025.2|33036.2|33016.2|33048.7|33028.7|33027.2|33007.2|0
1667996400000|2022-11-09 12:20:00|33036.7|33016.7|33014.2|32994.2|33046.2|33026.2|33010.2|32990.2|0
1667996700000|2022-11-09 12:25:00|33015.2|32995.2|33020.7|33000.7|33030.2|33010.2|33014.7|32994.7|0
1667997000000|2022-11-09 12:30:00|33019.7|32999.7|33025.2|33005.2|33048.2|33028.2|33018.2|32998.2|0
1667997300000|2022-11-09 12:35:00|33025.7|33005.7|33032.7|33012.7|33038.2|33018.2|33024.2|33004.2|0
1667997600000|2022-11-09 12:40:00|33033.2|33013.2|33051.2|33031.2|33054.2|33034.2|33030.2|33010.2|0
1667997900000|2022-11-09 12:45:00|33053.2|33033.2|33067.2|33047.2|33075.2|33055.2|33051.7|33031.7|0
1667998200000|2022-11-09 12:50:00|33066.7|33046.7|33074.2|33054.2|33092.7|33072.7|33065.2|33045.2|0
1667998500000|2022-11-09 12:55:00|33074.7|33054.7|33080.2|33060.2|33091.2|33071.2|33071.7|33051.7|0
1667998800000|2022-11-09 13:00:00|33081.7|33061.7|33089.2|33069.2|33095.7|33075.7|33059.2|33039.2|0
1667999100000|2022-11-09 13:05:00|33087.7|33067.7|33047.7|33027.7|33087.7|33067.7|33046.2|33026.2|0
1667999400000|2022-11-09 13:10:00|33049.2|33029.2|33040.2|33020.2|33049.2|33029.2|33032.2|33012.2|0
1667999700000|2022-11-09 13:15:00|33038.2|33018.2|33026.7|33006.7|33039.7|33019.7|33019.2|32999.2|0
1668000000000|2022-11-09 13:20:00|33026.2|33006.2|32987.2|32967.2|33028.2|33008.2|32979.7|32959.7|0
1668000300000|2022-11-09 13:25:00|32986.2|32966.2|32984.7|32964.7|32994.2|32974.2|32966.7|32946.7|0
1668000600000|2022-11-09 13:30:00|32983.2|32963.2|33014.7|32994.7|33016.7|32996.7|32982.2|32962.2|0
1668000900000|2022-11-09 13:35:00|33016.2|32996.2|32989.7|32969.7|33016.7|32996.7|32983.2|32963.2|0
1668001200000|2022-11-09 13:40:00|32991.2|32971.2|33025.2|33005.2|33026.7|33006.7|32981.2|32961.2|0
1668001500000|2022-11-09 13:45:00|33024.7|33004.7|33038.7|33018.7|33046.2|33026.2|33024.7|33004.7|0
1668001800000|2022-11-09 13:50:00|33039.2|33019.2|32967.2|32947.2|33041.2|33021.2|32957.2|32937.2|0
1668002100000|2022-11-09 13:55:00|32966.2|32946.2|32969.7|32949.7|32983.2|32963.2|32945.2|32925.2|0
1668002400000|2022-11-09 14:00:00|32969.2|32949.2|32983.7|32963.7|32999.2|32979.2|32963.2|32943.2|0
1668002700000|2022-11-09 14:05:00|32983.2|32963.2|32966.2|32946.2|32987.2|32967.2|32955.2|32935.2|0
1668003000000|2022-11-09 14:10:00|32964.2|32944.2|32990.2|32970.2|32999.7|32979.7|32964.2|32944.2|0
1668003300000|2022-11-09 14:15:00|32991.2|32971.2|32968.2|32948.2|32993.7|32973.7|32965.2|32945.2|0
1668003600000|2022-11-09 14:20:00|32966.2|32946.2|32955.7|32935.7|32966.2|32946.2|32947.2|32927.2|0
1668003900000|2022-11-09 14:25:00|32954.7|32934.7|32946.2|32926.2|32954.7|32934.7|32923.2|32903.2|0
1668004200000|2022-11-09 14:30:00|32940.7|32920.7|32925.2|32905.2|32983.2|32963.2|32909.2|32889.2|0
1668004500000|2022-11-09 14:35:00|32921.2|32901.2|32868.2|32848.2|32963.2|32943.2|32849.2|32829.2|0
1668004800000|2022-11-09 14:40:00|32862.2|32842.2|32885.2|32865.2|32908.2|32888.2|32849.7|32829.7|0
1668005100000|2022-11-09 14:45:00|32883.7|32863.7|32933.7|32913.7|32953.2|32933.2|32883.7|32863.7|0
1668005400000|2022-11-09 14:50:00|32934.2|32914.2|32918.2|32898.2|32934.2|32914.2|32891.2|32871.2|0
1668005700000|2022-11-09 14:55:00|32919.7|32899.7|32872.7|32852.7|32930.2|32910.2|32844.7|32824.7|0
1668006000000|2022-11-09 15:00:00|32869.7|32849.7|32969.2|32949.2|32970.2|32950.2|32863.2|32843.2|0
1668006300000|2022-11-09 15:05:00|32965.2|32945.2|33036.7|33016.7|33041.7|33021.7|32965.2|32945.2|0
1668006600000|2022-11-09 15:10:00|33035.2|33015.2|33032.2|33012.2|33055.7|33035.7|33002.2|32982.2|0
1668006900000|2022-11-09 15:15:00|33033.2|33013.2|33034.7|33014.7|33059.2|33039.2|33001.2|32981.2|0
1668007200000|2022-11-09 15:20:00|33038.7|33018.7|33030.2|33010.2|33060.7|33040.7|33010.7|32990.7|0
1668007500000|2022-11-09 15:25:00|33033.7|33013.7|32957.2|32937.2|33035.7|33015.7|32943.2|32923.2|0
1668007800000|2022-11-09 15:30:00|32956.2|32936.2|32900.2|32880.2|32989.7|32969.7|32853.7|32833.7|0
1668008100000|2022-11-09 15:35:00|32894.2|32874.2|32875.2|32855.2|32924.2|32904.2|32861.2|32841.2|0
1668008400000|2022-11-09 15:40:00|32873.7|32853.7|32879.2|32859.2|32892.7|32872.7|32846.2|32826.2|0
1668008700000|2022-11-09 15:45:00|32877.7|32857.7|32890.2|32870.2|32906.2|32886.2|32874.7|32854.7|0
1668009000000|2022-11-09 15:50:00|32892.7|32872.7|32861.7|32841.7|32895.2|32875.2|32859.7|32839.7|0
1668009300000|2022-11-09 15:55:00|32858.2|32838.2|32848.7|32828.7|32875.7|32855.7|32804.7|32784.7|0
1668009600000|2022-11-09 16:00:00|32849.2|32829.2|32874.2|32854.2|32885.2|32865.2|32848.2|32828.2|0
1668009900000|2022-11-09 16:05:00|32872.2|32852.2|32932.7|32912.7|32952.2|32932.2|32858.7|32838.7|0
1668010200000|2022-11-09 16:10:00|32933.2|32913.2|32921.2|32901.2|32940.2|32920.2|32916.7|32896.7|0
1668010500000|2022-11-09 16:15:00|32921.7|32901.7|32941.7|32921.7|32964.2|32944.2|32919.7|32899.7|0
1668010800000|2022-11-09 16:20:00|32941.2|32921.2|32894.8|32874.8|32952.2|32932.2|32883.8|32863.8|0
1668011100000|2022-11-09 16:25:00|32898.3|32878.3|32914.8|32894.8|32947.3|32927.3|32895.3|32875.3|0
1668011400000|2022-11-09 16:30:00|32913.3|32893.3|32882.8|32862.8|32913.3|32893.3|32875.3|32855.3|0
1668011700000|2022-11-09 16:35:00|32884.8|32864.8|32889.8|32869.8|32908.8|32888.8|32877.8|32857.8|0
1668012000000|2022-11-09 16:40:00|32886.8|32866.8|32980.8|32960.8|32989.8|32969.8|32878.8|32858.8|0
1668012300000|2022-11-09 16:45:00|32982.8|32962.8|32951.3|32931.3|32985.8|32965.8|32949.3|32929.3|0
1668012600000|2022-11-09 16:50:00|32950.8|32930.8|32934.8|32914.8|32967.3|32947.3|32932.8|32912.8|0
1668012900000|2022-11-09 16:55:00|32933.3|32913.3|32898.3|32878.3|32946.8|32926.8|32887.8|32867.8|0
1668013200000|2022-11-09 17:00:00|32896.8|32876.8|32892.3|32872.3|32913.3|32893.3|32881.3|32861.3|0
1668013500000|2022-11-09 17:05:00|32894.3|32874.3|32865.8|32845.8|32895.8|32875.8|32843.8|32823.8|0
1668013800000|2022-11-09 17:10:00|32864.3|32844.3|32844.8|32824.8|32869.3|32849.3|32836.8|32816.8|0
1668014100000|2022-11-09 17:15:00|32845.8|32825.8|32869.3|32849.3|32873.3|32853.3|32826.3|32806.3|0
1668014400000|2022-11-09 17:20:00|32863.8|32843.8|32845.3|32825.3|32879.3|32859.3|32841.3|32821.3|0
1668014700000|2022-11-09 17:25:00|32846.3|32826.3|32827.3|32807.3|32857.3|32837.3|32818.3|32798.3|0
1668015000000|2022-11-09 17:30:00|32825.8|32805.8|32887.5|32867.5|32888.5|32868.5|32819.8|32799.8|0
1668015300000|2022-11-09 17:35:00|32882.5|32862.5|32813.5|32793.5|32887|32867|32813.5|32793.5|0
1668015600000|2022-11-09 17:40:00|32819.2|32799.2|32805.7|32785.7|32830.7|32810.7|32801.7|32781.7|0
1668015900000|2022-11-09 17:45:00|32803.7|32783.7|32832.7|32812.7|32838.7|32818.7|32800.2|32780.2|0
1668016200000|2022-11-09 17:50:00|32831.7|32811.7|32834.7|32814.7|32853.7|32833.7|32824.7|32804.7|0
1668016500000|2022-11-09 17:55:00|32832.7|32812.7|32857.2|32837.2|32858.2|32838.2|32816.7|32796.7|0
1668016800000|2022-11-09 18:00:00|32856.2|32836.2|32804.2|32784.2|32864.7|32844.7|32776.2|32756.2|0
1668017100000|2022-11-09 18:05:00|32807.2|32787.2|32801.2|32781.2|32815.2|32795.2|32778.2|32758.2|0
1668017400000|2022-11-09 18:10:00|32803.2|32783.2|32805.2|32785.2|32810.7|32790.7|32753.2|32733.2|0
1668017700000|2022-11-09 18:15:00|32802.7|32782.7|32807.2|32787.2|32829.7|32809.7|32790.2|32770.2|0
1668018000000|2022-11-09 18:20:00|32803.7|32783.7|32786.2|32766.2|32820.2|32800.2|32786.2|32766.2|0
1668018300000|2022-11-09 18:25:00|32788.7|32768.7|32773.2|32753.2|32804.7|32784.7|32766.2|32746.2|0
1668018600000|2022-11-09 18:30:00|32772.2|32752.2|32698.2|32678.2|32772.2|32752.2|32698.2|32678.2|0
1668018900000|2022-11-09 18:35:00|32696.2|32676.2|32668.2|32648.2|32696.2|32676.2|32661.2|32641.2|0
1668019200000|2022-11-09 18:40:00|32669.7|32649.7|32689.7|32669.7|32701.7|32681.7|32660.2|32640.2|0
1668019500000|2022-11-09 18:45:00|32687.7|32667.7|32662.2|32642.2|32688.2|32668.2|32641.2|32621.2|0
1668019800000|2022-11-09 18:50:00|32661.2|32641.2|32642.7|32622.7|32664.2|32644.2|32638.2|32618.2|0
1668020100000|2022-11-09 18:55:00|32641.2|32621.2|32677.7|32657.7|32679.7|32659.7|32627.2|32607.2|0
1668020400000|2022-11-09 19:00:00|32676.2|32656.2|32670.7|32650.7|32678.2|32658.2|32638.7|32618.7|0
1668020700000|2022-11-09 19:05:00|32667.7|32647.7|32707.7|32687.7|32722.7|32702.7|32655.2|32635.2|0
1668021000000|2022-11-09 19:10:00|32708.2|32688.2|32724.2|32704.2|32729.2|32709.2|32680.2|32660.2|0
1668021300000|2022-11-09 19:15:00|32721.7|32701.7|32698.7|32678.7|32723.7|32703.7|32675.7|32655.7|0
1668021600000|2022-11-09 19:20:00|32697.7|32677.7|32669.2|32649.2|32708.7|32688.7|32654.2|32634.2|0
1668021900000|2022-11-09 19:25:00|32666.7|32646.7|32672.7|32652.7|32691.7|32671.7|32666.7|32646.7|0
1668022200000|2022-11-09 19:30:00|32673.7|32653.7|32619.7|32599.7|32673.7|32653.7|32616.7|32596.7|0
1668022500000|2022-11-09 19:35:00|32619.2|32599.2|32609.2|32589.2|32634.7|32614.7|32601.2|32581.2|0
1668022800000|2022-11-09 19:40:00|32610.2|32590.2|32644.7|32624.7|32658.2|32638.2|32600.2|32580.2|0
1668023100000|2022-11-09 19:45:00|32646.2|32626.2|32612.2|32592.2|32656.2|32636.2|32591.2|32571.2|0
1668023400000|2022-11-09 19:50:00|32608.2|32588.2|32592.7|32572.7|32609.2|32589.2|32571.2|32551.2|0
1668023700000|2022-11-09 19:55:00|32590.7|32570.7|32596.2|32576.2|32597.7|32577.7|32572.7|32552.7|0
1668024000000|2022-11-09 20:00:00|32584.2|32564.2|32635.2|32615.2|32635.2|32615.2|32583.7|32563.7|0
1668024300000|2022-11-09 20:05:00|32635.7|32615.7|32679.2|32659.2|32702.7|32682.7|32632.7|32612.7|0
1668024600000|2022-11-09 20:10:00|32677.7|32657.7|32640.7|32620.7|32686.2|32666.2|32639.2|32619.2|0
1668024900000|2022-11-09 20:15:00|32639.2|32619.2|32659.2|32639.2|32659.2|32639.2|32633.2|32613.2|0
1668025200000|2022-11-09 20:20:00|32663.8|32643.8|32613.3|32593.3|32663.8|32643.8|32609.3|32589.3|0
1668025500000|2022-11-09 20:25:00|32614.3|32594.3|32635.3|32615.3|32646.8|32626.8|32608.3|32588.3|0
1668025800000|2022-11-09 20:30:00|32631.8|32611.8|32622.3|32602.3|32639.8|32619.8|32581.8|32561.8|0
1668026100000|2022-11-09 20:35:00|32614.8|32594.8|32578.8|32558.8|32625.3|32605.3|32578.8|32558.8|0
1668026400000|2022-11-09 20:40:00|32575.8|32555.8|32536.3|32516.3|32575.8|32555.8|32535.8|32515.8|0
1668026700000|2022-11-09 20:45:00|32536.8|32516.8|32492.8|32472.8|32559.8|32539.8|32485.8|32465.8|0
1668027000000|2022-11-09 20:50:00|32494.3|32474.3|32522.8|32502.8|32560.3|32540.3|32494.3|32474.3|0
1668027300000|2022-11-09 20:55:00|32524.3|32504.3|32526.8|32506.8|32544.3|32524.3|32503.3|32483.3|0
1668027600000|2022-11-09 21:00:00|32522.8|32502.8|32553.8|32533.8|32554.3|32534.3|32513.8|32493.8|0
1668027900000|2022-11-09 21:05:00|32553.3|32533.3|32536.3|32516.3|32557.3|32537.3|32534.8|32514.8|0
1668028200000|2022-11-09 21:10:00|32535.3|32515.3|32543.8|32523.8|32544.3|32524.3|32530.8|32510.8|0
1668028500000|2022-11-09 21:15:00|32542.8|32522.8|32512.8|32492.8|32542.8|32522.8|32508.8|32488.8|0
1668028800000|2022-11-09 21:20:00|32512.3|32492.3|32533.8|32513.8|32537.3|32517.3|32510.8|32490.8|0
1668029100000|2022-11-09 21:25:00|32534.3|32514.3|32529.8|32509.8|32538.3|32518.3|32528.3|32508.3|0
1668029400000|2022-11-09 21:30:00|32529.3|32509.3|32526.3|32506.3|32535.8|32515.8|32524.8|32504.8|0
1668029700000|2022-11-09 21:35:00|32526.8|32506.8|32522.8|32502.8|32527.3|32507.3|32509.3|32489.3|0
1668030000000|2022-11-09 21:40:00|32523.3|32503.3|32520.8|32500.8|32536.3|32516.3|32516.8|32496.8|0
1668030300000|2022-11-09 21:45:00|32523.8|32503.8|32544.8|32524.8|32547.8|32527.8|32523.8|32503.8|0
1668030600000|2022-11-09 21:50:00|32545.8|32525.8|32545.8|32525.8|32554.3|32534.3|32539.8|32519.8|0
1668030900000|2022-11-09 21:55:00|32548.3|32528.3|32543.4|32523.4|32554.8|32534.8|32530.8|32510.8|0
1668031200000|2022-11-09 22:00:00|32543.2|32523.2|32534.5|32514.5|32545.3|32525.3|32534.5|32514.5|0
1668031500000|2022-11-09 22:05:00|32533.6|32513.6|32525.6|32505.6|32534.5|32514.5|32524.7|32504.7|0
1668031800000|2022-11-09 22:10:00|32525.7|32505.7|32520.6|32500.6|32525.8|32505.8|32513.9|32493.9|0
1668032100000|2022-11-09 22:15:00|32521.2|32501.2|32518.6|32498.6|32521.2|32501.2|32518.1|32498.1|0
1668032400000|2022-11-09 22:20:00|32518.7|32498.7|32518.1|32498.1|32519|32499|32516.8|32496.8|0
1668032700000|2022-11-09 22:25:00|32517.9|32497.9|32511.1|32491.1|32517.9|32497.9|32509.8|32489.8|0
1668033000000|2022-11-09 22:30:00|32512.7|32492.7|32512.5|32492.5|32514.4|32494.4|32511|32491|0
1668033300000|2022-11-09 22:35:00|32512.4|32492.4|32510.5|32490.5|32512.4|32492.4|32510.5|32490.5|0
1668033600000|2022-11-09 22:40:00|32508.8|32488.8|32505.9|32485.9|32508.8|32488.8|32505.6|32485.6|0
1668033900000|2022-11-09 22:45:00|32506.8|32486.8|32504.8|32484.8|32506.9|32486.9|32504|32484|0
1668034200000|2022-11-09 22:50:00|32506.5|32486.5|32505.7|32485.7|32507.8|32487.8|32505.1|32485.1|0
1668034500000|2022-11-09 22:55:00|32509.2|32489.2|32536.3|32516.3|32536.3|32516.3|32508.8|32488.8|0
1668034800000|2022-11-09 23:00:00|32542.8|32522.8|32526.3|32506.3|32562.8|32542.8|32526.3|32506.3|0
1668035100000|2022-11-09 23:05:00|32527.8|32507.8|32536.8|32516.8|32544.3|32524.3|32526.3|32506.3|0
1668035400000|2022-11-09 23:10:00|32537.8|32517.8|32524.3|32504.3|32537.8|32517.8|32524.3|32504.3|0
1668035700000|2022-11-09 23:15:00|32525.8|32505.8|32534.8|32514.8|32536.8|32516.8|32516.8|32496.8|0
1668036000000|2022-11-09 23:20:00|32535.3|32515.3|32528.8|32508.8|32542.8|32522.8|32527.8|32507.8|0
1668036300000|2022-11-09 23:25:00|32529.3|32509.3|32532.8|32512.8|32541.8|32521.8|32525.8|32505.8|0
1668036600000|2022-11-09 23:30:00|32532.3|32512.3|32532.3|32512.3|32536.8|32516.8|32523.3|32503.3|0
1668036900000|2022-11-09 23:35:00|32532.8|32512.8|32528.3|32508.3|32537.3|32517.3|32526.8|32506.8|0
1668037200000|2022-11-09 23:40:00|32527.8|32507.8|32529.8|32509.8|32533.8|32513.8|32523.8|32503.8|0
1668037500000|2022-11-09 23:45:00|32530.3|32510.3|32543.3|32523.3|32545.3|32525.3|32528.8|32508.8|0
1668037800000|2022-11-09 23:50:00|32543.8|32523.8|32531.3|32511.3|32544.3|32524.3|32528.8|32508.8|0
1668038100000|2022-11-09 23:55:00|32531.8|32511.8|32541.3|32521.3|32544.8|32524.8|32528.8|32508.8|0
1668038400000|2022-11-10 00:00:00|32537.3|32517.3|32534.8|32514.8|32542.8|32522.8|32528.3|32508.3|0
1668038700000|2022-11-10 00:05:00|32533.8|32513.8|32547.8|32527.8|32550.8|32530.8|32529.8|32509.8|0
1668039000000|2022-11-10 00:10:00|32548.3|32528.3|32547.8|32527.8|32555.8|32535.8|32543.8|32523.8|0
1668039300000|2022-11-10 00:15:00|32547.3|32527.3|32567.8|32547.8|32570.3|32550.3|32546.3|32526.3|0
1668039600000|2022-11-10 00:20:00|32568.8|32548.8|32569.8|32549.8|32578.3|32558.3|32566.3|32546.3|0
1668039900000|2022-11-10 00:25:00|32570.3|32550.3|32567.3|32547.3|32572.8|32552.8|32565.8|32545.8|0
1668040200000|2022-11-10 00:30:00|32567.8|32547.8|32552.3|32532.3|32571.3|32551.3|32550.8|32530.8|0
1668040500000|2022-11-10 00:35:00|32552.8|32532.8|32570.3|32550.3|32573.8|32553.8|32548.8|32528.8|0
1668040800000|2022-11-10 00:40:00|32570.8|32550.8|32572.8|32552.8|32578.3|32558.3|32566.8|32546.8|0
1668041100000|2022-11-10 00:45:00|32574.8|32554.8|32568.3|32548.3|32578.8|32558.8|32566.3|32546.3|0
1668041400000|2022-11-10 00:50:00|32567.8|32547.8|32554.8|32534.8|32567.8|32547.8|32550.8|32530.8|0
1668041700000|2022-11-10 00:55:00|32555.3|32535.3|32565.8|32545.8|32566.8|32546.8|32550.3|32530.3|0
1668042000000|2022-11-10 01:00:00|32564.8|32544.8|32571.8|32551.8|32573.8|32553.8|32562.3|32542.3|0
1668042300000|2022-11-10 01:05:00|32572.8|32552.8|32580.8|32560.8|32592.3|32572.3|32571.8|32551.8|0
1668042600000|2022-11-10 01:10:00|32581.3|32561.3|32580.8|32560.8|32589.3|32569.3|32573.8|32553.8|0
1668042900000|2022-11-10 01:15:00|32581.3|32561.3|32598.3|32578.3|32599.3|32579.3|32575.8|32555.8|0
1668043200000|2022-11-10 01:20:00|32597.8|32577.8|32583.8|32563.8|32597.8|32577.8|32575.8|32555.8|0
1668043500000|2022-11-10 01:25:00|32583.3|32563.3|32581.3|32561.3|32588.3|32568.3|32575.3|32555.3|0
1668043800000|2022-11-10 01:30:00|32581.8|32561.8|32570.3|32550.3|32581.8|32561.8|32562.8|32542.8|0
1668044100000|2022-11-10 01:35:00|32569.8|32549.8|32579.8|32559.8|32584.3|32564.3|32567.3|32547.3|0
1668044400000|2022-11-10 01:40:00|32579.3|32559.3|32573.8|32553.8|32583.3|32563.3|32569.3|32549.3|0
1668044700000|2022-11-10 01:45:00|32572.3|32552.3|32574.8|32554.8|32574.8|32554.8|32564.3|32544.3|0
1668045000000|2022-11-10 01:50:00|32574.3|32554.3|32589.8|32569.8|32592.3|32572.3|32570.3|32550.3|0
1668045300000|2022-11-10 01:55:00|32590.3|32570.3|32573.3|32553.3|32595.3|32575.3|32572.8|32552.8|0
1668045600000|2022-11-10 02:00:00|32571.8|32551.8|32570.8|32550.8|32580.3|32560.3|32567.8|32547.8|0
1668045900000|2022-11-10 02:05:00|32571.8|32551.8|32546.3|32526.3|32571.8|32551.8|32539.8|32519.8|0
1668046200000|2022-11-10 02:10:00|32546.8|32526.8|32536.8|32516.8|32551.3|32531.3|32535.8|32515.8|0
1668046500000|2022-11-10 02:15:00|32537.8|32517.8|32546.3|32526.3|32547.3|32527.3|32531.8|32511.8|0
1668046800000|2022-11-10 02:20:00|32545.8|32525.8|32538.8|32518.8|32549.3|32529.3|32531.3|32511.3|0
1668047100000|2022-11-10 02:25:00|32537.8|32517.8|32539.8|32519.8|32546.8|32526.8|32534.3|32514.3|0
1668047400000|2022-11-10 02:30:00|32540.3|32520.3|32551.8|32531.8|32555.3|32535.3|32535.8|32515.8|0
1668047700000|2022-11-10 02:35:00|32552.8|32532.8|32562.3|32542.3|32562.8|32542.8|32551.8|32531.8|0
1668048000000|2022-11-10 02:40:00|32563.3|32543.3|32565.3|32545.3|32565.8|32545.8|32544.3|32524.3|0
1668048300000|2022-11-10 02:45:00|32565.8|32545.8|32547.8|32527.8|32565.8|32545.8|32531.8|32511.8|0
1668048600000|2022-11-10 02:50:00|32548.3|32528.3|32542.8|32522.8|32553.8|32533.8|32535.8|32515.8|0
1668048900000|2022-11-10 02:55:00|32544.3|32524.3|32557.8|32537.8|32559.3|32539.3|32542.8|32522.8|0
1668049200000|2022-11-10 03:00:00|32558.8|32538.8|32562.8|32542.8|32567.3|32547.3|32545.3|32525.3|0
1668049500000|2022-11-10 03:05:00|32563.3|32543.3|32572.8|32552.8|32578.8|32558.8|32560.8|32540.8|0
1668049800000|2022-11-10 03:10:00|32573.3|32553.3|32575.8|32555.8|32578.8|32558.8|32565.8|32545.8|0
1668050100000|2022-11-10 03:15:00|32576.3|32556.3|32565.3|32545.3|32580.8|32560.8|32562.3|32542.3|0
1668050400000|2022-11-10 03:20:00|32565.8|32545.8|32569.3|32549.3|32578.3|32558.3|32563.8|32543.8|0
1668050700000|2022-11-10 03:25:00|32568.8|32548.8|32558.8|32538.8|32569.3|32549.3|32556.8|32536.8|0
1668051000000|2022-11-10 03:30:00|32557.8|32537.8|32565.8|32545.8|32570.8|32550.8|32555.8|32535.8|0
1668051300000|2022-11-10 03:35:00|32564.8|32544.8|32573.8|32553.8|32574.8|32554.8|32563.8|32543.8|0
1668051600000|2022-11-10 03:40:00|32574.3|32554.3|32578.3|32558.3|32579.3|32559.3|32570.8|32550.8|0
1668051900000|2022-11-10 03:45:00|32579.8|32559.8|32575.3|32555.3|32581.3|32561.3|32571.8|32551.8|0
1668052200000|2022-11-10 03:50:00|32575.8|32555.8|32565.8|32545.8|32577.3|32557.3|32562.8|32542.8|0
1668052500000|2022-11-10 03:55:00|32566.3|32546.3|32566.8|32546.8|32570.3|32550.3|32557.8|32537.8|0
1668052800000|2022-11-10 04:00:00|32566.3|32546.3|32563.8|32543.8|32572.8|32552.8|32563.3|32543.3|0
1668053100000|2022-11-10 04:05:00|32564.3|32544.3|32565.8|32545.8|32567.3|32547.3|32561.8|32541.8|0
1668053400000|2022-11-10 04:10:00|32565.3|32545.3|32567.8|32547.8|32570.3|32550.3|32562.8|32542.8|0
1668053700000|2022-11-10 04:15:00|32568.3|32548.3|32561.3|32541.3|32571.8|32551.8|32557.8|32537.8|0
1668054000000|2022-11-10 04:20:00|32561.8|32541.8|32575.8|32555.8|32576.3|32556.3|32561.3|32541.3|0
1668054300000|2022-11-10 04:25:00|32576.3|32556.3|32575.8|32555.8|32586.8|32566.8|32572.8|32552.8|0
1668054600000|2022-11-10 04:30:00|32575.3|32555.3|32579.3|32559.3|32580.8|32560.8|32572.3|32552.3|0
1668054900000|2022-11-10 04:35:00|32578.8|32558.8|32580.8|32560.8|32588.8|32568.8|32578.8|32558.8|0
1668055200000|2022-11-10 04:40:00|32581.3|32561.3|32579.3|32559.3|32583.8|32563.8|32575.8|32555.8|0
1668055500000|2022-11-10 04:45:00|32578.8|32558.8|32574.8|32554.8|32580.8|32560.8|32570.8|32550.8|0
1668055800000|2022-11-10 04:50:00|32574.3|32554.3|32585.8|32565.8|32586.8|32566.8|32574.3|32554.3|0
1668056100000|2022-11-10 04:55:00|32586.3|32566.3|32581.3|32561.3|32586.8|32566.8|32579.8|32559.8|0
1668056400000|2022-11-10 05:00:00|32581.8|32561.8|32584.8|32564.8|32586.8|32566.8|32571.8|32551.8|0
1668056700000|2022-11-10 05:05:00|32584.3|32564.3|32599.3|32579.3|32599.8|32579.8|32581.3|32561.3|0
1668057000000|2022-11-10 05:10:00|32598.3|32578.3|32590.8|32570.8|32604.3|32584.3|32587.3|32567.3|0
1668057300000|2022-11-10 05:15:00|32591.3|32571.3|32588.8|32568.8|32595.8|32575.8|32585.8|32565.8|0
1668057600000|2022-11-10 05:20:00|32588.3|32568.3|32587.8|32567.8|32592.8|32572.8|32583.8|32563.8|0
1668057900000|2022-11-10 05:25:00|32587.3|32567.3|32583.8|32563.8|32592.8|32572.8|32580.3|32560.3|0
1668058200000|2022-11-10 05:30:00|32584.8|32564.8|32575.8|32555.8|32584.8|32564.8|32574.3|32554.3|0
1668058500000|2022-11-10 05:35:00|32576.3|32556.3|32578.8|32558.8|32583.8|32563.8|32575.8|32555.8|0
1668058800000|2022-11-10 05:40:00|32579.3|32559.3|32583.8|32563.8|32585.3|32565.3|32571.8|32551.8|0
1668059100000|2022-11-10 05:45:00|32584.3|32564.3|32583.3|32563.3|32591.8|32571.8|32581.8|32561.8|0
1668059400000|2022-11-10 05:50:00|32581.8|32561.8|32576.8|32556.8|32582.8|32562.8|32574.8|32554.8|0
1668059700000|2022-11-10 05:55:00|32576.3|32556.3|32578.3|32558.3|32584.3|32564.3|32575.3|32555.3|0
1668060000000|2022-11-10 06:00:00|32579.8|32559.8|32582.3|32562.3|32582.8|32562.8|32564.3|32544.3|0
1668060300000|2022-11-10 06:05:00|32581.8|32561.8|32577.3|32557.3|32583.3|32563.3|32573.3|32553.3|0
1668060600000|2022-11-10 06:10:00|32577.8|32557.8|32586.3|32566.3|32586.8|32566.8|32576.3|32556.3|0
1668060900000|2022-11-10 06:15:00|32587.8|32567.8|32573.3|32553.3|32591.8|32571.8|32572.8|32552.8|0
1668061200000|2022-11-10 06:20:00|32572.8|32552.8|32566.8|32546.8|32573.3|32553.3|32564.8|32544.8|0
1668061500000|2022-11-10 06:25:00|32566.3|32546.3|32563.8|32543.8|32570.8|32550.8|32561.8|32541.8|0
1668061800000|2022-11-10 06:30:00|32563.3|32543.3|32557.3|32537.3|32566.8|32546.8|32554.8|32534.8|0
1668062100000|2022-11-10 06:35:00|32557.8|32537.8|32568.8|32548.8|32569.3|32549.3|32557.8|32537.8|0
1668062400000|2022-11-10 06:40:00|32569.3|32549.3|32571.8|32551.8|32572.3|32552.3|32562.8|32542.8|0
1668062700000|2022-11-10 06:45:00|32571.3|32551.3|32571.8|32551.8|32574.8|32554.8|32570.8|32550.8|0
1668063000000|2022-11-10 06:50:00|32570.8|32550.8|32572.3|32552.3|32574.8|32554.8|32566.8|32546.8|0
1668063300000|2022-11-10 06:55:00|32573.3|32553.3|32578.8|32558.8|32581.3|32561.3|32569.3|32549.3|0
1668063600000|2022-11-10 07:00:00|32579.3|32559.3|32590.3|32570.3|32593.8|32573.8|32561.8|32541.8|0
1668063900000|2022-11-10 07:05:00|32590.8|32570.8|32588.8|32568.8|32601.8|32581.8|32586.8|32566.8|0
1668064200000|2022-11-10 07:10:00|32590.8|32570.8|32575.3|32555.3|32590.8|32570.8|32566.8|32546.8|0
1668064500000|2022-11-10 07:15:00|32575.8|32555.8|32581.8|32561.8|32590.3|32570.3|32575.8|32555.8|0
1668064800000|2022-11-10 07:20:00|32582.3|32562.3|32554.8|32534.8|32582.3|32562.3|32552.3|32532.3|0
1668065100000|2022-11-10 07:25:00|32555.3|32535.3|32531.8|32511.8|32560.3|32540.3|32530.8|32510.8|0
1668065400000|2022-11-10 07:30:00|32530.8|32510.8|32525.3|32505.3|32535.8|32515.8|32520.8|32500.8|0
1668065700000|2022-11-10 07:35:00|32525.8|32505.8|32537.3|32517.3|32538.3|32518.3|32523.3|32503.3|0
1668066000000|2022-11-10 07:40:00|32535.8|32515.8|32553.8|32533.8|32555.3|32535.3|32530.8|32510.8|0
1668066300000|2022-11-10 07:45:00|32554.3|32534.3|32551.8|32531.8|32561.3|32541.3|32544.8|32524.8|0
1668066600000|2022-11-10 07:50:00|32549.8|32529.8|32546.8|32526.8|32556.3|32536.3|32542.8|32522.8|0
1668066900000|2022-11-10 07:55:00|32545.8|32525.8|32547.8|32527.8|32555.3|32535.3|32545.8|32525.8|0
1668067200000|2022-11-10 08:00:00|32547.3|32527.3|32572.3|32552.3|32581.8|32561.8|32533.8|32513.8|0
1668067500000|2022-11-10 08:05:00|32571.8|32551.8|32590.3|32570.3|32600.8|32580.8|32567.3|32547.3|0
1668067800000|2022-11-10 08:10:00|32591.8|32571.8|32564.8|32544.8|32594.8|32574.8|32564.3|32544.3|0
1668068100000|2022-11-10 08:15:00|32565.8|32545.8|32587.3|32567.3|32590.3|32570.3|32555.8|32535.8|0
1668068400000|2022-11-10 08:20:00|32586.8|32566.8|32567.3|32547.3|32589.3|32569.3|32561.8|32541.8|0
1668068700000|2022-11-10 08:25:00|32569.8|32549.8|32588.8|32568.8|32596.8|32576.8|32564.8|32544.8|0
1668069000000|2022-11-10 08:30:00|32588.3|32568.3|32594.3|32574.3|32596.8|32576.8|32579.8|32559.8|0
1668069300000|2022-11-10 08:35:00|32593.8|32573.8|32618.3|32598.3|32618.8|32598.8|32588.8|32568.8|0
1668069600000|2022-11-10 08:40:00|32617.8|32597.8|32621.8|32601.8|32628.8|32608.8|32610.3|32590.3|0
1668069900000|2022-11-10 08:45:00|32620.8|32600.8|32600.8|32580.8|32624.8|32604.8|32593.8|32573.8|0
1668070200000|2022-11-10 08:50:00|32601.8|32581.8|32591.8|32571.8|32601.8|32581.8|32584.3|32564.3|0
1668070500000|2022-11-10 08:55:00|32592.8|32572.8|32578.8|32558.8|32598.8|32578.8|32578.8|32558.8|0
1668070800000|2022-11-10 09:00:00|32576.8|32556.8|32570.8|32550.8|32587.3|32567.3|32563.8|32543.8|0
1668071100000|2022-11-10 09:05:00|32571.8|32551.8|32586.8|32566.8|32592.3|32572.3|32561.3|32541.3|0
1668071400000|2022-11-10 09:10:00|32586.3|32566.3|32588.3|32568.3|32596.3|32576.3|32580.8|32560.8|0
1668071700000|2022-11-10 09:15:00|32587.8|32567.8|32575.3|32555.3|32595.8|32575.8|32569.8|32549.8|0
1668072000000|2022-11-10 09:20:00|32576.3|32556.3|32591.8|32571.8|32598.8|32578.8|32575.8|32555.8|0
1668072300000|2022-11-10 09:25:00|32591.3|32571.3|32591.8|32571.8|32594.8|32574.8|32584.8|32564.8|0
1668072600000|2022-11-10 09:30:00|32593.3|32573.3|32593.8|32573.8|32598.8|32578.8|32587.8|32567.8|0
1668072900000|2022-11-10 09:35:00|32591.8|32571.8|32612.8|32592.8|32613.3|32593.3|32587.8|32567.8|0
1668073200000|2022-11-10 09:40:00|32612.3|32592.3|32600.8|32580.8|32615.3|32595.3|32591.3|32571.3|0
1668073500000|2022-11-10 09:45:00|32600.3|32580.3|32601.3|32581.3|32611.8|32591.8|32598.8|32578.8|0
1668073800000|2022-11-10 09:50:00|32603.3|32583.3|32596.8|32576.8|32611.3|32591.3|32594.8|32574.8|0
1668074100000|2022-11-10 09:55:00|32597.3|32577.3|32604.3|32584.3|32605.8|32585.8|32593.8|32573.8|0
1668074400000|2022-11-10 10:00:00|32603.8|32583.8|32599.8|32579.8|32610.8|32590.8|32599.8|32579.8|0
1668074700000|2022-11-10 10:05:00|32603.3|32583.3|32604.8|32584.8|32610.8|32590.8|32599.3|32579.3|0
1668075000000|2022-11-10 10:10:00|32603.8|32583.8|32583.8|32563.8|32605.3|32585.3|32579.3|32559.3|0
1668075300000|2022-11-10 10:15:00|32583.3|32563.3|32570.3|32550.3|32588.8|32568.8|32564.8|32544.8|0
1668075600000|2022-11-10 10:20:00|32569.8|32549.8|32552.8|32532.8|32569.8|32549.8|32550.8|32530.8|0
1668075900000|2022-11-10 10:25:00|32551.8|32531.8|32556.8|32536.8|32556.8|32536.8|32538.3|32518.3|0
1668076200000|2022-11-10 10:30:00|32556.3|32536.3|32553.3|32533.3|32558.3|32538.3|32546.8|32526.8|0
1668076500000|2022-11-10 10:35:00|32552.8|32532.8|32547.8|32527.8|32552.8|32532.8|32532.8|32512.8|0
1668076800000|2022-11-10 10:40:00|32547.3|32527.3|32556.3|32536.3|32559.8|32539.8|32542.3|32522.3|0
1668077100000|2022-11-10 10:45:00|32556.8|32536.8|32543.8|32523.8|32559.8|32539.8|32543.8|32523.8|0
1668077400000|2022-11-10 10:50:00|32543.3|32523.3|32537.8|32517.8|32547.8|32527.8|32536.3|32516.3|0
1668077700000|2022-11-10 10:55:00|32537.3|32517.3|32609.8|32589.8|32609.8|32589.8|32534.3|32514.3|0
1668078000000|2022-11-10 11:00:00|32597.8|32577.8|32566.3|32546.3|32627.8|32607.8|32540.8|32520.8|0
1668078300000|2022-11-10 11:05:00|32567.8|32547.8|32575.3|32555.3|32577.8|32557.8|32554.8|32534.8|0
1668078600000|2022-11-10 11:10:00|32575.8|32555.8|32579.3|32559.3|32588.3|32568.3|32572.8|32552.8|0
1668078900000|2022-11-10 11:15:00|32578.3|32558.3|32576.8|32556.8|32590.8|32570.8|32573.8|32553.8|0
1668079200000|2022-11-10 11:20:00|32579.3|32559.3|32601.8|32581.8|32613.8|32593.8|32576.3|32556.3|0
1668079500000|2022-11-10 11:25:00|32600.8|32580.8|32588.8|32568.8|32607.3|32587.3|32585.3|32565.3|0
1668079800000|2022-11-10 11:30:00|32589.3|32569.3|32578.8|32558.8|32594.3|32574.3|32571.3|32551.3|0
1668080100000|2022-11-10 11:35:00|32585.8|32565.8|32596.3|32576.3|32598.8|32578.8|32565.8|32545.8|0
1668080400000|2022-11-10 11:40:00|32594.8|32574.8|32604.8|32584.8|32615.8|32595.8|32592.3|32572.3|0
1668080700000|2022-11-10 11:45:00|32603.8|32583.8|32597.8|32577.8|32617.3|32597.3|32597.8|32577.8|0
1668081000000|2022-11-10 11:50:00|32596.3|32576.3|32591.3|32571.3|32602.3|32582.3|32580.8|32560.8|0
1668081300000|2022-11-10 11:55:00|32588.8|32568.8|32579.8|32559.8|32591.8|32571.8|32575.8|32555.8|0
1668081600000|2022-11-10 12:00:00|32577.8|32557.8|32577.8|32557.8|32582.8|32562.8|32568.8|32548.8|0
1668081900000|2022-11-10 12:05:00|32575.8|32555.8|32586.8|32566.8|32591.8|32571.8|32573.8|32553.8|0
1668082200000|2022-11-10 12:10:00|32585.8|32565.8|32597.8|32577.8|32604.8|32584.8|32585.8|32565.8|0
1668082500000|2022-11-10 12:15:00|32598.8|32578.8|32582.8|32562.8|32598.8|32578.8|32581.3|32561.3|0
1668082800000|2022-11-10 12:20:00|32583.3|32563.3|32569.3|32549.3|32591.3|32571.3|32561.8|32541.8|0
1668083100000|2022-11-10 12:25:00|32567.8|32547.8|32562.8|32542.8|32571.8|32551.8|32559.8|32539.8|0
1668083400000|2022-11-10 12:30:00|32563.3|32543.3|32558.3|32538.3|32569.3|32549.3|32552.3|32532.3|0
1668083700000|2022-11-10 12:35:00|32557.8|32537.8|32551.3|32531.3|32557.8|32537.8|32544.8|32524.8|0
1668084000000|2022-11-10 12:40:00|32550.8|32530.8|32558.8|32538.8|32563.3|32543.3|32548.3|32528.3|0
1668084300000|2022-11-10 12:45:00|32557.8|32537.8|32561.8|32541.8|32570.8|32550.8|32551.8|32531.8|0
1668084600000|2022-11-10 12:50:00|32561.3|32541.3|32559.3|32539.3|32570.8|32550.8|32558.8|32538.8|0
1668084900000|2022-11-10 12:55:00|32560.3|32540.3|32588.3|32568.3|32594.3|32574.3|32559.8|32539.8|0
1668085200000|2022-11-10 13:00:00|32591.8|32571.8|32589.8|32569.8|32594.3|32574.3|32580.3|32560.3|0
1668085500000|2022-11-10 13:05:00|32589.3|32569.3|32585.8|32565.8|32595.3|32575.3|32577.8|32557.8|0
1668085800000|2022-11-10 13:10:00|32586.8|32566.8|32619.8|32599.8|32619.8|32599.8|32586.8|32566.8|0
1668086100000|2022-11-10 13:15:00|32620.8|32600.8|32612.3|32592.3|32621.3|32601.3|32602.8|32582.8|0
1668086400000|2022-11-10 13:20:00|32613.8|32593.8|32616.8|32596.8|32623.3|32603.3|32606.3|32586.3|0
1668086700000|2022-11-10 13:25:00|32614.8|32594.8|32581.3|32561.3|32618.3|32598.3|32578.3|32558.3|0
1668087000000|2022-11-10 13:30:00|32581.8|32561.8|33279.8|33259.8|33291.3|33271.3|32452.8|32432.8|0
1668087300000|2022-11-10 13:35:00|33273.3|33253.3|33295.8|33275.8|33441.3|33421.3|33264.3|33244.3|0
1668087600000|2022-11-10 13:40:00|33298.8|33278.8|33340.8|33320.8|33345.8|33325.8|33270.3|33250.3|0
1668087900000|2022-11-10 13:45:00|33341.8|33321.8|33339.3|33319.3|33367.3|33347.3|33280.8|33260.8|0
1668088200000|2022-11-10 13:50:00|33336.3|33316.3|33296.3|33276.3|33336.3|33316.3|33280.3|33260.3|0
1668088500000|2022-11-10 13:55:00|33295.3|33275.3|33314.8|33294.8|33350.3|33330.3|33285.8|33265.8|0
1668088800000|2022-11-10 14:00:00|33316.3|33296.3|33260.3|33240.3|33318.3|33298.3|33253.3|33233.3|0
1668089100000|2022-11-10 14:05:00|33265.8|33245.8|33289.8|33269.8|33308.3|33288.3|33265.8|33245.8|0
1668089400000|2022-11-10 14:10:00|33292.3|33272.3|33335.8|33315.8|33345.8|33325.8|33292.3|33272.3|0
1668089700000|2022-11-10 14:15:00|33336.8|33316.8|33348.8|33328.8|33362.8|33342.8|33324.8|33304.8|0
1668090000000|2022-11-10 14:20:00|33352.3|33332.3|33401.8|33381.8|33407.3|33387.3|33334.8|33314.8|0
1668090300000|2022-11-10 14:25:00|33400.3|33380.3|33409.3|33389.3|33412.8|33392.8|33383.8|33363.8|0
1668090600000|2022-11-10 14:30:00|33407.8|33387.8|33233.8|33213.8|33448.8|33428.8|33231.8|33211.8|0
1668090900000|2022-11-10 14:35:00|33234.3|33214.3|33260.8|33240.8|33297.8|33277.8|33184.8|33164.8|0
1668091200000|2022-11-10 14:40:00|33264.3|33244.3|33271.3|33251.3|33279.3|33259.3|33176.3|33156.3|0
1668091500000|2022-11-10 14:45:00|33271.8|33251.8|33300.8|33280.8|33310.8|33290.8|33252.8|33232.8|0
1668091800000|2022-11-10 14:50:00|33302.8|33282.8|33302.3|33282.3|33331.8|33311.8|33219.3|33199.3|0
1668092100000|2022-11-10 14:55:00|33301.8|33281.8|33412.8|33392.8|33413.3|33393.3|33296.8|33276.8|0
1668092400000|2022-11-10 15:00:00|33417.8|33397.8|33436.8|33416.8|33476.8|33456.8|33387.8|33367.8|0
1668092700000|2022-11-10 15:05:00|33428.8|33408.8|33399.8|33379.8|33433.3|33413.3|33370.3|33350.3|0
1668093000000|2022-11-10 15:10:00|33400.8|33380.8|33304|33284|33406|33386|33304|33284|0
1668093300000|2022-11-10 15:15:00|33301|33281|33341.5|33321.5|33368|33348|33301|33281|0
1668093600000|2022-11-10 15:20:00|33336|33316|33403|33383|33413.5|33393.5|33321|33301|0
1668093900000|2022-11-10 15:25:00|33399|33379|33402|33382|33408|33388|33372|33352|0
1668094200000|2022-11-10 15:30:00|33399.5|33379.5|33346|33326|33415|33395|33327|33307|0
1668094500000|2022-11-10 15:35:00|33345|33325|33296.5|33276.5|33367|33347|33296.5|33276.5|0
1668094800000|2022-11-10 15:40:00|33297.5|33277.5|33346|33326|33381.5|33361.5|33276.5|33256.5|0
1668095100000|2022-11-10 15:45:00|33350.5|33330.5|33415|33395|33417|33397|33336|33316|0
1668095400000|2022-11-10 15:50:00|33412.5|33392.5|33409|33389|33431.5|33411.5|33400.5|33380.5|0
1668095700000|2022-11-10 15:55:00|33408|33388|33444.5|33424.5|33456|33436|33387|33367|0
1668096000000|2022-11-10 16:00:00|33445|33425|33391|33371|33454.5|33434.5|33389|33369|0
1668096300000|2022-11-10 16:05:00|33399|33379|33375.5|33355.5|33431|33411|33373.5|33353.5|0
1668096600000|2022-11-10 16:10:00|33370.5|33350.5|33436.5|33416.5|33437.5|33417.5|33370.5|33350.5|0
1668096900000|2022-11-10 16:15:00|33439|33419|33432|33412|33439|33419|33383.5|33363.5|0
1668097200000|2022-11-10 16:20:00|33433|33413|33458.5|33438.5|33475|33455|33428|33408|0
1668097500000|2022-11-10 16:25:00|33454|33434|33478.5|33458.5|33481|33461|33443|33423|0
1668097800000|2022-11-10 16:30:00|33480|33460|33528|33508|33539.5|33519.5|33479.5|33459.5|0
1668098100000|2022-11-10 16:35:00|33527.5|33507.5|33535.5|33515.5|33535.5|33515.5|33507|33487|0
1668098400000|2022-11-10 16:40:00|33534.5|33514.5|33482.5|33462.5|33536.5|33516.5|33481.5|33461.5|0
1668098700000|2022-11-10 16:45:00|33481|33461|33494|33474|33500.5|33480.5|33480.5|33460.5|0
1668099000000|2022-11-10 16:50:00|33493|33473|33498.5|33478.5|33518|33498|33492.5|33472.5|0
1668099300000|2022-11-10 16:55:00|33499|33479|33527|33507|33540.5|33520.5|33497|33477|0
1668099600000|2022-11-10 17:00:00|33522|33502|33494.5|33474.5|33522|33502|33486.5|33466.5|0
1668099900000|2022-11-10 17:05:00|33493.5|33473.5|33449|33429|33493.5|33473.5|33433.5|33413.5|0
1668100200000|2022-11-10 17:10:00|33447.5|33427.5|33443|33423|33459.5|33439.5|33436|33416|0
1668100500000|2022-11-10 17:15:00|33442|33422|33488|33468|33493.5|33473.5|33442|33422|0
1668100800000|2022-11-10 17:20:00|33487.5|33467.5|33444.5|33424.5|33487.5|33467.5|33438.5|33418.5|0
1668101100000|2022-11-10 17:25:00|33444|33424|33433.5|33413.5|33447.5|33427.5|33420.5|33400.5|0
1668101400000|2022-11-10 17:30:00|33435|33415|33398.5|33378.5|33435|33415|33379.5|33359.5|0
1668101700000|2022-11-10 17:35:00|33400|33380|33376.5|33356.5|33416.5|33396.5|33375|33355|0
1668102000000|2022-11-10 17:40:00|33374.5|33354.5|33398.5|33378.5|33402.5|33382.5|33346.5|33326.5|0
1668102300000|2022-11-10 17:45:00|33398|33378|33340.5|33320.5|33398|33378|33318.5|33298.5|0
1668102600000|2022-11-10 17:50:00|33339|33319|33326.5|33306.5|33363.5|33343.5|33319|33299|0
1668102900000|2022-11-10 17:55:00|33324.5|33304.5|33310|33290|33328.5|33308.5|33291|33271|0
1668103200000|2022-11-10 18:00:00|33313|33293|33376.5|33356.5|33382|33362|33308|33288|0
1668103500000|2022-11-10 18:05:00|33378|33358|33381|33361|33384.5|33364.5|33358.5|33338.5|0
1668103800000|2022-11-10 18:10:00|33380|33360|33410.5|33390.5|33410.5|33390.5|33355|33335|0
1668104100000|2022-11-10 18:15:00|33412.5|33392.5|33411|33391|33426|33406|33398.5|33378.5|0
1668104400000|2022-11-10 18:20:00|33410|33390|33376|33356|33421|33401|33369|33349|0
1668104700000|2022-11-10 18:25:00|33374.5|33354.5|33429.5|33409.5|33431.5|33411.5|33369|33349|0
1668105000000|2022-11-10 18:30:00|33430.5|33410.5|33419|33399|33447|33427|33395|33375|0
1668105300000|2022-11-10 18:35:00|33414|33394|33433.5|33413.5|33433.5|33413.5|33403|33383|0
1668105600000|2022-11-10 18:40:00|33432|33412|33479.5|33459.5|33484.5|33464.5|33424|33404|0
1668105900000|2022-11-10 18:45:00|33481|33461|33501.5|33481.5|33512.5|33492.5|33477.5|33457.5|0
1668106200000|2022-11-10 18:50:00|33500.5|33480.5|33499|33479|33511.5|33491.5|33471.5|33451.5|0
1668106500000|2022-11-10 18:55:00|33499.5|33479.5|33513|33493|33533|33513|33488.5|33468.5|0
1668106800000|2022-11-10 19:00:00|33513.5|33493.5|33538|33518|33550.5|33530.5|33506.5|33486.5|0
1668107100000|2022-11-10 19:05:00|33538.5|33518.5|33555.5|33535.5|33555.5|33535.5|33523.5|33503.5|0
1668107400000|2022-11-10 19:10:00|33551.5|33531.5|33567|33547|33568|33548|33550.5|33530.5|0
1668107700000|2022-11-10 19:15:00|33566.5|33546.5|33539|33519|33568.5|33548.5|33538.5|33518.5|0
1668108000000|2022-11-10 19:20:00|33537|33517|33527.5|33507.5|33537|33517|33494.5|33474.5|0
1668108300000|2022-11-10 19:25:00|33526.5|33506.5|33558|33538|33574.5|33554.5|33523.5|33503.5|0
1668108600000|2022-11-10 19:30:00|33557|33537|33560|33540|33568.5|33548.5|33532.5|33512.5|0
1668108900000|2022-11-10 19:35:00|33559|33539|33554|33534|33565|33545|33539|33519|0
1668109200000|2022-11-10 19:40:00|33555|33535|33540.5|33520.5|33560|33540|33522.5|33502.5|0
1668109500000|2022-11-10 19:45:00|33539.5|33519.5|33547.5|33527.5|33566|33546|33532.5|33512.5|0
1668109800000|2022-11-10 19:50:00|33546|33526|33584.5|33564.5|33592.5|33572.5|33538|33518|0
1668110100000|2022-11-10 19:55:00|33583|33563|33602.5|33582.5|33609|33589|33577.5|33557.5|0
1668110400000|2022-11-10 20:00:00|33599.5|33579.5|33600|33580|33616.5|33596.5|33588|33568|0
1668110700000|2022-11-10 20:05:00|33601|33581|33650|33630|33650|33630|33599|33579|0
1668111000000|2022-11-10 20:10:00|33649|33629|33656.5|33636.5|33663|33643|33636|33616|0
1668111300000|2022-11-10 20:15:00|33655|33635|33626.5|33606.5|33669.5|33649.5|33626|33606|0
1668111600000|2022-11-10 20:20:00|33627.2|33607.2|33646.2|33626.2|33656.7|33636.7|33613.7|33593.7|0
1668111900000|2022-11-10 20:25:00|33645.2|33625.2|33647.7|33627.7|33658.7|33638.7|33614.7|33594.7|0
1668112200000|2022-11-10 20:30:00|33648.7|33628.7|33641.7|33621.7|33673.2|33653.2|33633.2|33613.2|0
1668112500000|2022-11-10 20:35:00|33637.2|33617.2|33634.2|33614.2|33649.2|33629.2|33619.2|33599.2|0
1668112800000|2022-11-10 20:40:00|33632.2|33612.2|33656.7|33636.7|33682.2|33662.2|33619.2|33599.2|0
1668113100000|2022-11-10 20:45:00|33650.2|33630.2|33662.2|33642.2|33676.7|33656.7|33645.2|33625.2|0
1668113400000|2022-11-10 20:50:00|33674.7|33654.7|33727.2|33707.2|33732.7|33712.7|33673.7|33653.7|0
1668113700000|2022-11-10 20:55:00|33732.7|33712.7|33709.2|33689.2|33737.2|33717.2|33676.7|33656.7|0
1668114000000|2022-11-10 21:00:00|33711.2|33691.2|33730.7|33710.7|33741.2|33721.2|33697.7|33677.7|0
1668114300000|2022-11-10 21:05:00|33729.2|33709.2|33740.2|33720.2|33750.2|33730.2|33729.2|33709.2|0
1668114600000|2022-11-10 21:10:00|33739.2|33719.2|33704.2|33684.2|33739.2|33719.2|33702.7|33682.7|0
1668114900000|2022-11-10 21:15:00|33705.7|33685.7|33719.7|33699.7|33722.2|33702.2|33697.2|33677.2|0
1668115200000|2022-11-10 21:20:00|33721.2|33701.2|33771.7|33751.7|33773.7|33753.7|33720.2|33700.2|0
1668115500000|2022-11-10 21:25:00|33771.2|33751.2|33779.7|33759.7|33788.7|33768.7|33768.2|33748.2|0
1668115800000|2022-11-10 21:30:00|33779.2|33759.2|33775.2|33755.2|33782.7|33762.7|33772.2|33752.2|0
1668116100000|2022-11-10 21:35:00|33774.7|33754.7|33769.2|33749.2|33774.7|33754.7|33765.2|33745.2|0
1668116400000|2022-11-10 21:40:00|33768.7|33748.7|33775.7|33755.7|33776.2|33756.2|33768.7|33748.7|0
1668116700000|2022-11-10 21:45:00|33774.7|33754.7|33779.7|33759.7|33780.7|33760.7|33772.2|33752.2|0
1668117000000|2022-11-10 21:50:00|33780.2|33760.2|33792.7|33772.7|33796.2|33776.2|33779.7|33759.7|0
1668117300000|2022-11-10 21:55:00|33792.2|33772.2|33791.6|33771.6|33794.7|33774.7|33786.7|33766.7|0
1668117600000|2022-11-10 22:00:00|33791.7|33771.7|33801.1|33781.1|33801.1|33781.1|33785.9|33765.9|0
1668117900000|2022-11-10 22:05:00|33804.2|33784.2|33816.6|33796.6|33820.3|33800.3|33804.2|33784.2|0
1668118200000|2022-11-10 22:10:00|33816.4|33796.4|33825.9|33805.9|33826.6|33806.6|33816|33796|0
1668118500000|2022-11-10 22:15:00|33825.1|33805.1|33824.5|33804.5|33826.6|33806.6|33821.8|33801.8|0
1668118800000|2022-11-10 22:20:00|33824.6|33804.6|33806.8|33786.8|33824.6|33804.6|33806.8|33786.8|0
1668119100000|2022-11-10 22:25:00|33806.5|33786.5|33798.7|33778.7|33808.2|33788.2|33798.7|33778.7|0
1668119400000|2022-11-10 22:30:00|33799.3|33779.3|33800|33780|33804|33784|33798.9|33778.9|0
1668119700000|2022-11-10 22:35:00|33799.9|33779.9|33807.7|33787.7|33809.3|33789.3|33797.7|33777.7|0
1668120000000|2022-11-10 22:40:00|33809|33789|33805.6|33785.6|33810.9|33790.9|33805.6|33785.6|0
1668120300000|2022-11-10 22:45:00|33805.7|33785.7|33796.9|33776.9|33807.6|33787.6|33796.9|33776.9|0
1668120600000|2022-11-10 22:50:00|33796.6|33776.6|33791.8|33771.8|33798|33778|33791.3|33771.3|0
1668120900000|2022-11-10 22:55:00|33792.5|33772.5|33789|33769|33792.5|33772.5|33787.1|33767.1|0
1668121200000|2022-11-10 23:00:00|33789.2|33769.2|33753.7|33733.7|33789.2|33769.2|33735.7|33715.7|0
1668121500000|2022-11-10 23:05:00|33752.2|33732.2|33757.7|33737.7|33762.2|33742.2|33738.7|33718.7|0
1668121800000|2022-11-10 23:10:00|33757.2|33737.2|33750.7|33730.7|33761.7|33741.7|33747.2|33727.2|0
1668122100000|2022-11-10 23:15:00|33750.2|33730.2|33752.7|33732.7|33755.7|33735.7|33740.2|33720.2|0
1668122400000|2022-11-10 23:20:00|33753.2|33733.2|33752.2|33732.2|33760.2|33740.2|33744.2|33724.2|0
1668122700000|2022-11-10 23:25:00|33751.2|33731.2|33753.2|33733.2|33755.2|33735.2|33748.7|33728.7|0
1668123000000|2022-11-10 23:30:00|33756.7|33736.7|33756.7|33736.7|33757.7|33737.7|33747.2|33727.2|0
1668123300000|2022-11-10 23:35:00|33757.7|33737.7|33749.7|33729.7|33757.7|33737.7|33747.2|33727.2|0
1668123600000|2022-11-10 23:40:00|33750.2|33730.2|33755.2|33735.2|33760.7|33740.7|33745.7|33725.7|0
1668123900000|2022-11-10 23:45:00|33755.7|33735.7|33764.2|33744.2|33764.7|33744.7|33752.2|33732.2|0
1668124200000|2022-11-10 23:50:00|33763.7|33743.7|33793.2|33773.2|33794.7|33774.7|33759.2|33739.2|0
1668124500000|2022-11-10 23:55:00|33792.2|33772.2|33787.2|33767.2|33810.2|33790.2|33787.2|33767.2|0
1668124800000|2022-11-11 00:00:00|33785.2|33765.2|33769.2|33749.2|33802.2|33782.2|33755.7|33735.7|0
1668125100000|2022-11-11 00:05:00|33769.7|33749.7|33761.2|33741.2|33786.2|33766.2|33752.2|33732.2|0
1668125400000|2022-11-11 00:10:00|33760.7|33740.7|33747.2|33727.2|33763.7|33743.7|33745.7|33725.7|0
1668125700000|2022-11-11 00:15:00|33745.2|33725.2|33742.2|33722.2|33760.2|33740.2|33737.2|33717.2|0
1668126000000|2022-11-11 00:20:00|33742.7|33722.7|33746.2|33726.2|33749.2|33729.2|33741.7|33721.7|0
1668126300000|2022-11-11 00:25:00|33746.7|33726.7|33741.7|33721.7|33747.2|33727.2|33738.2|33718.2|0
1668126600000|2022-11-11 00:30:00|33742.2|33722.2|33741.7|33721.7|33752.2|33732.2|33738.2|33718.2|0
1668126900000|2022-11-11 00:35:00|33741.2|33721.2|33741.2|33721.2|33744.2|33724.2|33730.2|33710.2|0
1668127200000|2022-11-11 00:40:00|33740.7|33720.7|33738.2|33718.2|33748.2|33728.2|33734.2|33714.2|0
1668127500000|2022-11-11 00:45:00|33737.7|33717.7|33749.2|33729.2|33749.2|33729.2|33735.2|33715.2|0
1668127800000|2022-11-11 00:50:00|33748.7|33728.7|33758.7|33738.7|33766.7|33746.7|33748.2|33728.2|0
1668128100000|2022-11-11 00:55:00|33759.2|33739.2|33770.2|33750.2|33775.2|33755.2|33756.7|33736.7|0
1668128400000|2022-11-11 01:00:00|33772.2|33752.2|33789.7|33769.7|33793.7|33773.7|33766.2|33746.2|0
1668128700000|2022-11-11 01:05:00|33789.2|33769.2|33782.7|33762.7|33796.7|33776.7|33778.2|33758.2|0
1668129000000|2022-11-11 01:10:00|33783.2|33763.2|33765.7|33745.7|33784.2|33764.2|33754.2|33734.2|0
1668129300000|2022-11-11 01:15:00|33763.2|33743.2|33777.2|33757.2|33782.2|33762.2|33758.7|33738.7|0
1668129600000|2022-11-11 01:20:00|33776.7|33756.7|33781.2|33761.2|33798.2|33778.2|33776.7|33756.7|0
1668129900000|2022-11-11 01:25:00|33779.2|33759.2|33775.7|33755.7|33786.2|33766.2|33769.2|33749.2|0
1668130200000|2022-11-11 01:30:00|33774.2|33754.2|33736.2|33716.2|33774.2|33754.2|33736.2|33716.2|0
1668130500000|2022-11-11 01:35:00|33735.2|33715.2|33725.2|33705.2|33747.2|33727.2|33723.2|33703.2|0
1668130800000|2022-11-11 01:40:00|33726.2|33706.2|33724.7|33704.7|33732.7|33712.7|33710.2|33690.2|0
1668131100000|2022-11-11 01:45:00|33723.7|33703.7|33737.7|33717.7|33740.7|33720.7|33720.2|33700.2|0
1668131400000|2022-11-11 01:50:00|33735.7|33715.7|33716.2|33696.2|33745.2|33725.2|33713.7|33693.7|0
1668131700000|2022-11-11 01:55:00|33715.7|33695.7|33716.7|33696.7|33734.2|33714.2|33715.2|33695.2|0
1668132000000|2022-11-11 02:00:00|33721.2|33701.2|33733.2|33713.2|33734.2|33714.2|33719.7|33699.7|0
1668132300000|2022-11-11 02:05:00|33732.2|33712.2|33738.2|33718.2|33742.2|33722.2|33725.7|33705.7|0
1668132600000|2022-11-11 02:10:00|33738.7|33718.7|33732.2|33712.2|33744.2|33724.2|33728.2|33708.2|0
1668132900000|2022-11-11 02:15:00|33731.2|33711.2|33733.2|33713.2|33736.2|33716.2|33726.2|33706.2|0
1668133200000|2022-11-11 02:20:00|33732.7|33712.7|33737.2|33717.2|33745.2|33725.2|33730.2|33710.2|0
1668133500000|2022-11-11 02:25:00|33735.7|33715.7|33749.2|33729.2|33750.7|33730.7|33730.2|33710.2|0
1668133800000|2022-11-11 02:30:00|33752.2|33732.2|33772.7|33752.7|33773.7|33753.7|33752.2|33732.2|0
1668134100000|2022-11-11 02:35:00|33773.2|33753.2|33773.2|33753.2|33783.2|33763.2|33767.2|33747.2|0
1668134400000|2022-11-11 02:40:00|33772.2|33752.2|33756.2|33736.2|33773.2|33753.2|33755.7|33735.7|0
1668134700000|2022-11-11 02:45:00|33755.7|33735.7|33765.2|33745.2|33770.7|33750.7|33755.7|33735.7|0
1668135000000|2022-11-11 02:50:00|33765.7|33745.7|33746.7|33726.7|33766.7|33746.7|33745.2|33725.2|0
1668135300000|2022-11-11 02:55:00|33747.2|33727.2|33752.2|33732.2|33754.7|33734.7|33745.7|33725.7|0
1668135600000|2022-11-11 03:00:00|33751.7|33731.7|33734.7|33714.7|33757.2|33737.2|33731.2|33711.2|0
1668135900000|2022-11-11 03:05:00|33735.7|33715.7|33717.2|33697.2|33739.2|33719.2|33717.2|33697.2|0
1668136200000|2022-11-11 03:10:00|33719.2|33699.2|33728.2|33708.2|33733.2|33713.2|33713.2|33693.2|0
1668136500000|2022-11-11 03:15:00|33728.7|33708.7|33734.2|33714.2|33738.7|33718.7|33728.2|33708.2|0
1668136800000|2022-11-11 03:20:00|33735.2|33715.2|33738.2|33718.2|33741.2|33721.2|33723.2|33703.2|0
1668137100000|2022-11-11 03:25:00|33737.7|33717.7|33729.7|33709.7|33747.7|33727.7|33729.2|33709.2|0
1668137400000|2022-11-11 03:30:00|33729.2|33709.2|33729.7|33709.7|33737.2|33717.2|33723.2|33703.2|0
1668137700000|2022-11-11 03:35:00|33730.2|33710.2|33731.7|33711.7|33733.7|33713.7|33728.7|33708.7|0
1668138000000|2022-11-11 03:40:00|33731.2|33711.2|33735.2|33715.2|33736.7|33716.7|33727.2|33707.2|0
1668138300000|2022-11-11 03:45:00|33736.7|33716.7|33741.2|33721.2|33742.2|33722.2|33731.7|33711.7|0
1668138600000|2022-11-11 03:50:00|33741.7|33721.7|33738.2|33718.2|33745.2|33725.2|33735.2|33715.2|0
1668138900000|2022-11-11 03:55:00|33737.7|33717.7|33743.2|33723.2|33744.2|33724.2|33734.7|33714.7|0
1668139200000|2022-11-11 04:00:00|33739.7|33719.7|33736.2|33716.2|33748.2|33728.2|33735.2|33715.2|0
1668139500000|2022-11-11 04:05:00|33735.2|33715.2|33738.2|33718.2|33739.7|33719.7|33728.7|33708.7|0
1668139800000|2022-11-11 04:10:00|33737.7|33717.7|33752.2|33732.2|33754.7|33734.7|33736.2|33716.2|0
1668140100000|2022-11-11 04:15:00|33751.7|33731.7|33754.2|33734.2|33756.2|33736.2|33750.2|33730.2|0
1668140400000|2022-11-11 04:20:00|33754.7|33734.7|33757.2|33737.2|33758.2|33738.2|33753.7|33733.7|0
1668140700000|2022-11-11 04:25:00|33757.7|33737.7|33763.2|33743.2|33765.2|33745.2|33757.2|33737.2|0
1668141000000|2022-11-11 04:30:00|33764.2|33744.2|33769.2|33749.2|33769.2|33749.2|33760.7|33740.7|0
1668141300000|2022-11-11 04:35:00|33768.7|33748.7|33759.2|33739.2|33778.7|33758.7|33758.2|33738.2|0
1668141600000|2022-11-11 04:40:00|33759.7|33739.7|33789.7|33769.7|33793.2|33773.2|33759.2|33739.2|0
1668141900000|2022-11-11 04:45:00|33788.7|33768.7|33788.2|33768.2|33791.2|33771.2|33783.2|33763.2|0
1668142200000|2022-11-11 04:50:00|33787.7|33767.7|33781.7|33761.7|33792.2|33772.2|33778.7|33758.7|0
1668142500000|2022-11-11 04:55:00|33782.2|33762.2|33793.7|33773.7|33794.2|33774.2|33774.7|33754.7|0
1668142800000|2022-11-11 05:00:00|33794.2|33774.2|33777.7|33757.7|33794.2|33774.2|33769.7|33749.7|0
1668143100000|2022-11-11 05:05:00|33777.2|33757.2|33774.7|33754.7|33797.7|33777.7|33764.2|33744.2|0
1668143400000|2022-11-11 05:10:00|33775.2|33755.2|33786.2|33766.2|33786.7|33766.7|33769.2|33749.2|0
1668143700000|2022-11-11 05:15:00|33785.2|33765.2|33787.2|33767.2|33790.7|33770.7|33778.2|33758.2|0
1668144000000|2022-11-11 05:20:00|33786.7|33766.7|33797.7|33777.7|33801.2|33781.2|33786.2|33766.2|0
1668144300000|2022-11-11 05:25:00|33798.2|33778.2|33825.7|33805.7|33829.2|33809.2|33793.7|33773.7|0
1668144600000|2022-11-11 05:30:00|33825.2|33805.2|33843.2|33823.2|33849.7|33829.7|33822.2|33802.2|0
1668144900000|2022-11-11 05:35:00|33844.2|33824.2|33841.2|33821.2|33855.2|33835.2|33838.2|33818.2|0
1668145200000|2022-11-11 05:40:00|33840.2|33820.2|33851.7|33831.7|33852.2|33832.2|33832.2|33812.2|0
1668145500000|2022-11-11 05:45:00|33851.2|33831.2|33883.2|33863.2|33883.2|33863.2|33846.2|33826.2|0
1668145800000|2022-11-11 05:50:00|33881.2|33861.2|33887.7|33867.7|33894.7|33874.7|33871.2|33851.2|0
1668146100000|2022-11-11 05:55:00|33888.2|33868.2|33890.2|33870.2|33898.2|33878.2|33881.7|33861.7|0
1668146400000|2022-11-11 06:00:00|33889.2|33869.2|33903.2|33883.2|33905.7|33885.7|33877.2|33857.2|0
1668146700000|2022-11-11 06:05:00|33902.7|33882.7|33923.7|33903.7|33929.2|33909.2|33902.2|33882.2|0
1668147000000|2022-11-11 06:10:00|33925.7|33905.7|33889.2|33869.2|33929.2|33909.2|33884.2|33864.2|0
1668147300000|2022-11-11 06:15:00|33888.7|33868.7|33887.7|33867.7|33902.2|33882.2|33877.2|33857.2|0
1668147600000|2022-11-11 06:20:00|33887.2|33867.2|33884.2|33864.2|33892.2|33872.2|33878.2|33858.2|0
1668147900000|2022-11-11 06:25:00|33884.7|33864.7|33881.2|33861.2|33887.2|33867.2|33875.7|33855.7|0
1668148200000|2022-11-11 06:30:00|33881.7|33861.7|33888.2|33868.2|33889.2|33869.2|33875.2|33855.2|0
1668148500000|2022-11-11 06:35:00|33888.7|33868.7|33881.2|33861.2|33888.7|33868.7|33878.2|33858.2|0
1668148800000|2022-11-11 06:40:00|33881.7|33861.7|33883.2|33863.2|33885.2|33865.2|33878.2|33858.2|0
1668149100000|2022-11-11 06:45:00|33883.7|33863.7|33899.2|33879.2|33919.2|33899.2|33883.7|33863.7|0
1668149400000|2022-11-11 06:50:00|33900.7|33880.7|33904.7|33884.7|33908.7|33888.7|33894.7|33874.7|0
1668149700000|2022-11-11 06:55:00|33904.2|33884.2|33914.2|33894.2|33914.7|33894.7|33893.2|33873.2|0
1668150000000|2022-11-11 07:00:00|33913.2|33893.2|33886.2|33866.2|33915.2|33895.2|33871.7|33851.7|0
1668150300000|2022-11-11 07:05:00|33884.7|33864.7|33892.2|33872.2|33892.7|33872.7|33876.2|33856.2|0
1668150600000|2022-11-11 07:10:00|33889.7|33869.7|33885.2|33865.2|33894.2|33874.2|33877.7|33857.7|0
1668150900000|2022-11-11 07:15:00|33884.2|33864.2|33895.2|33875.2|33924.2|33904.2|33874.7|33854.7|0
1668151200000|2022-11-11 07:20:00|33897.2|33877.2|33893.2|33873.2|33910.7|33890.7|33883.7|33863.7|0
1668151500000|2022-11-11 07:25:00|33893.7|33873.7|33892.2|33872.2|33899.7|33879.7|33880.2|33860.2|0
1668151800000|2022-11-11 07:30:00|33889.2|33869.2|33908.2|33888.2|33922.2|33902.2|33889.2|33869.2|0
1668152100000|2022-11-11 07:35:00|33907.7|33887.7|33926.7|33906.7|33927.2|33907.2|33902.2|33882.2|0
1668152400000|2022-11-11 07:40:00|33927.2|33907.2|33927.7|33907.7|33933.2|33913.2|33919.2|33899.2|0
1668152700000|2022-11-11 07:45:00|33927.2|33907.2|33955.2|33935.2|33956.2|33936.2|33921.2|33901.2|0
1668153000000|2022-11-11 07:50:00|33955.7|33935.7|33960.2|33940.2|33964.2|33944.2|33951.2|33931.2|0
1668153300000|2022-11-11 07:55:00|33960.7|33940.7|33964.2|33944.2|33965.2|33945.2|33945.2|33925.2|0
1668153600000|2022-11-11 08:00:00|33960.2|33940.2|33918.2|33898.2|33960.2|33940.2|33899.2|33879.2|0
1668153900000|2022-11-11 08:05:00|33916.7|33896.7|33886.2|33866.2|33918.7|33898.7|33883.2|33863.2|0
1668154200000|2022-11-11 08:10:00|33888.2|33868.2|33896.2|33876.2|33896.2|33876.2|33874.2|33854.2|0
1668154500000|2022-11-11 08:15:00|33901.2|33881.2|33932.7|33912.7|33933.2|33913.2|33885.7|33865.7|0
1668154800000|2022-11-11 08:20:00|33933.7|33913.7|33934.7|33914.7|33939.2|33919.2|33906.2|33886.2|0
1668155100000|2022-11-11 08:25:00|33933.7|33913.7|33950.7|33930.7|33961.2|33941.2|33932.2|33912.2|0
1668155400000|2022-11-11 08:30:00|33950.2|33930.2|33917.2|33897.2|33953.2|33933.2|33917.2|33897.2|0
1668155700000|2022-11-11 08:35:00|33918.2|33898.2|33910.7|33890.7|33931.2|33911.2|33909.2|33889.2|0
1668156000000|2022-11-11 08:40:00|33912.2|33892.2|33923.2|33903.2|33929.2|33909.2|33910.2|33890.2|0
1668156300000|2022-11-11 08:45:00|33923.7|33903.7|33950.2|33930.2|33951.2|33931.2|33918.7|33898.7|0
1668156600000|2022-11-11 08:50:00|33949.2|33929.2|33958.7|33938.7|33979.2|33959.2|33945.2|33925.2|0
1668156900000|2022-11-11 08:55:00|33958.2|33938.2|33963.7|33943.7|33975.2|33955.2|33952.2|33932.2|0
1668157200000|2022-11-11 09:00:00|33960.2|33940.2|33921.7|33901.7|33960.2|33940.2|33919.2|33899.2|0
1668157500000|2022-11-11 09:05:00|33920.2|33900.2|33912.2|33892.2|33923.2|33903.2|33904.7|33884.7|0
1668157800000|2022-11-11 09:10:00|33914.2|33894.2|33885.2|33865.2|33915.7|33895.7|33883.2|33863.2|0
1668158100000|2022-11-11 09:15:00|33885.7|33865.7|33878.2|33858.2|33909.2|33889.2|33857.2|33837.2|0
1668158400000|2022-11-11 09:20:00|33879.2|33859.2|33875.2|33855.2|33884.2|33864.2|33865.7|33845.7|0
1668158700000|2022-11-11 09:25:00|33874.7|33854.7|33856.7|33836.7|33875.2|33855.2|33848.7|33828.7|0
1668159000000|2022-11-11 09:30:00|33856.2|33836.2|33851.2|33831.2|33863.7|33843.7|33844.2|33824.2|0
1668159300000|2022-11-11 09:35:00|33849.7|33829.7|33863.7|33843.7|33867.7|33847.7|33847.2|33827.2|0
1668159600000|2022-11-11 09:40:00|33865.2|33845.2|33881.2|33861.2|33881.2|33861.2|33858.7|33838.7|0
1668159900000|2022-11-11 09:45:00|33880.7|33860.7|33884.2|33864.2|33894.2|33874.2|33873.7|33853.7|0
1668160200000|2022-11-11 09:50:00|33886.7|33866.7|33869.2|33849.2|33888.2|33868.2|33867.7|33847.7|0
1668160500000|2022-11-11 09:55:00|33870.2|33850.2|33880.2|33860.2|33896.2|33876.2|33870.2|33850.2|0
1668160800000|2022-11-11 10:00:00|33881.7|33861.7|33894.7|33874.7|33908.7|33888.7|33878.2|33858.2|0
1668161100000|2022-11-11 10:05:00|33891.7|33871.7|33866.7|33846.7|33891.7|33871.7|33864.2|33844.2|0
1668161400000|2022-11-11 10:10:00|33867.2|33847.2|33873.2|33853.2|33878.2|33858.2|33848.2|33828.2|0
1668161700000|2022-11-11 10:15:00|33872.2|33852.2|33888.7|33868.7|33890.2|33870.2|33866.2|33846.2|0
1668162000000|2022-11-11 10:20:00|33889.2|33869.2|33866.2|33846.2|33893.2|33873.2|33864.2|33844.2|0
1668162300000|2022-11-11 10:25:00|33865.2|33845.2|33842.2|33822.2|33869.7|33849.7|33832.2|33812.2|0
1668162600000|2022-11-11 10:30:00|33841.7|33821.7|33854.7|33834.7|33860.7|33840.7|33838.2|33818.2|0
1668162900000|2022-11-11 10:35:00|33854.2|33834.2|33863.7|33843.7|33866.7|33846.7|33837.2|33817.2|0
1668163200000|2022-11-11 10:40:00|33861.2|33841.2|33839.7|33819.7|33861.2|33841.2|33833.7|33813.7|0
1668163500000|2022-11-11 10:45:00|33839.2|33819.2|33826.2|33806.2|33846.2|33826.2|33822.2|33802.2|0
1668163800000|2022-11-11 10:50:00|33829.7|33809.7|33841.7|33821.7|33843.2|33823.2|33823.2|33803.2|0
1668164100000|2022-11-11 10:55:00|33841.2|33821.2|33836.2|33816.2|33851.2|33831.2|33834.2|33814.2|0
1668164400000|2022-11-11 11:00:00|33837.2|33817.2|33820.2|33800.2|33840.2|33820.2|33814.2|33794.2|0
1668164700000|2022-11-11 11:05:00|33820.7|33800.7|33831.7|33811.7|33841.2|33821.2|33814.2|33794.2|0
1668165000000|2022-11-11 11:10:00|33831.2|33811.2|33828.2|33808.2|33834.7|33814.7|33826.7|33806.7|0
1668165300000|2022-11-11 11:15:00|33828.7|33808.7|33845.7|33825.7|33850.2|33830.2|33818.2|33798.2|0
1668165600000|2022-11-11 11:20:00|33845.2|33825.2|33850.2|33830.2|33853.2|33833.2|33835.7|33815.7|0
1668165900000|2022-11-11 11:25:00|33849.7|33829.7|33851.7|33831.7|33852.2|33832.2|33838.2|33818.2|0
1668166200000|2022-11-11 11:30:00|33853.2|33833.2|33868.7|33848.7|33874.2|33854.2|33850.7|33830.7|0
1668166500000|2022-11-11 11:35:00|33871.2|33851.2|33876.2|33856.2|33883.2|33863.2|33866.2|33846.2|0
1668166800000|2022-11-11 11:40:00|33876.7|33856.7|33865.2|33845.2|33882.7|33862.7|33864.2|33844.2|0
1668167100000|2022-11-11 11:45:00|33864.2|33844.2|33861.2|33841.2|33869.7|33849.7|33856.2|33836.2|0
1668167400000|2022-11-11 11:50:00|33861.7|33841.7|33887.2|33867.2|33887.2|33867.2|33861.2|33841.2|0
1668167700000|2022-11-11 11:55:00|33887.7|33867.7|33873.7|33853.7|33887.7|33867.7|33866.7|33846.7|0
1668168000000|2022-11-11 12:00:00|33873.2|33853.2|33873.2|33853.2|33878.2|33858.2|33841.7|33821.7|0
1668168300000|2022-11-11 12:05:00|33872.2|33852.2|33861.7|33841.7|33878.2|33858.2|33845.2|33825.2|0
1668168600000|2022-11-11 12:10:00|33861.2|33841.2|33833.2|33813.2|33861.7|33841.7|33829.7|33809.7|0
1668168900000|2022-11-11 12:15:00|33832.7|33812.7|33829.7|33809.7|33834.7|33814.7|33816.7|33796.7|0
1668169200000|2022-11-11 12:20:00|33829.2|33809.2|33833.2|33813.2|33837.2|33817.2|33819.7|33799.7|0
1668169500000|2022-11-11 12:25:00|33832.7|33812.7|33834.7|33814.7|33850.7|33830.7|33832.7|33812.7|0
1668169800000|2022-11-11 12:30:00|33833.7|33813.7|33863.7|33843.7|33867.2|33847.2|33820.7|33800.7|0
1668170100000|2022-11-11 12:35:00|33862.7|33842.7|33865.7|33845.7|33873.7|33853.7|33857.2|33837.2|0
1668170400000|2022-11-11 12:40:00|33866.7|33846.7|33854.2|33834.2|33866.7|33846.7|33851.7|33831.7|0
1668170700000|2022-11-11 12:45:00|33853.7|33833.7|33853.2|33833.2|33872.2|33852.2|33847.2|33827.2|0
1668171000000|2022-11-11 12:50:00|33853.7|33833.7|33862.7|33842.7|33875.2|33855.2|33845.2|33825.2|0
1668171300000|2022-11-11 12:55:00|33864.2|33844.2|33871.2|33851.2|33876.7|33856.7|33858.7|33838.7|0
1668171600000|2022-11-11 13:00:00|33870.2|33850.2|33871.7|33851.7|33873.2|33853.2|33848.2|33828.2|0
1668171900000|2022-11-11 13:05:00|33872.7|33852.7|33875.7|33855.7|33880.2|33860.2|33868.2|33848.2|0
1668172200000|2022-11-11 13:10:00|33876.7|33856.7|33848.2|33828.2|33879.7|33859.7|33845.7|33825.7|0
1668172500000|2022-11-11 13:15:00|33848.7|33828.7|33873.7|33853.7|33873.7|33853.7|33845.2|33825.2|0
1668172800000|2022-11-11 13:20:00|33876.2|33856.2|33864.7|33844.7|33876.2|33856.2|33858.2|33838.2|0
1668173100000|2022-11-11 13:25:00|33864.2|33844.2|33858.7|33838.7|33874.7|33854.7|33851.7|33831.7|0
1668173400000|2022-11-11 13:30:00|33858.2|33838.2|33850.2|33830.2|33862.2|33842.2|33835.2|33815.2|0
1668173700000|2022-11-11 13:35:00|33850.7|33830.7|33873.2|33853.2|33889.2|33869.2|33848.2|33828.2|0
1668174000000|2022-11-11 13:40:00|33872.2|33852.2|33853.2|33833.2|33873.2|33853.2|33844.2|33824.2|0
1668174300000|2022-11-11 13:45:00|33853.7|33833.7|33869.2|33849.2|33874.7|33854.7|33853.7|33833.7|0
1668174600000|2022-11-11 13:50:00|33868.2|33848.2|33874.2|33854.2|33875.2|33855.2|33851.2|33831.2|0
1668174900000|2022-11-11 13:55:00|33873.7|33853.7|33882.7|33862.7|33888.2|33868.2|33866.2|33846.2|0
1668175200000|2022-11-11 14:00:00|33884.2|33864.2|33870.7|33850.7|33890.2|33870.2|33869.2|33849.2|0
1668175500000|2022-11-11 14:05:00|33871.2|33851.2|33876.7|33856.7|33891.2|33871.2|33871.2|33851.2|0
1668175800000|2022-11-11 14:10:00|33876.2|33856.2|33840.2|33820.2|33876.2|33856.2|33839.2|33819.2|0
1668176100000|2022-11-11 14:15:00|33838.2|33818.2|33820.2|33800.2|33840.2|33820.2|33816.7|33796.7|0
1668176400000|2022-11-11 14:20:00|33822.2|33802.2|33803.2|33783.2|33822.2|33802.2|33799.2|33779.2|0
1668176700000|2022-11-11 14:25:00|33804.7|33784.7|33812.2|33792.2|33831.2|33811.2|33792.2|33772.2|0
1668177000000|2022-11-11 14:30:00|33813.7|33793.7|33739.7|33719.7|33813.7|33793.7|33706.7|33686.7|0
1668177300000|2022-11-11 14:35:00|33738.2|33718.2|33627.7|33607.7|33762.7|33742.7|33627.7|33607.7|0
1668177600000|2022-11-11 14:40:00|33624.2|33604.2|33595.7|33575.7|33633.2|33613.2|33554.7|33534.7|0
1668177900000|2022-11-11 14:45:00|33593.7|33573.7|33654.2|33634.2|33664.2|33644.2|33593.7|33573.7|0
1668178200000|2022-11-11 14:50:00|33654.7|33634.7|33647.2|33627.2|33699.2|33679.2|33643.7|33623.7|0
1668178500000|2022-11-11 14:55:00|33646.2|33626.2|33643.2|33623.2|33677.7|33657.7|33606.7|33586.7|0
1668178800000|2022-11-11 15:00:00|33599.7|33579.7|33623.2|33603.2|33686.2|33666.2|33524.2|33504.2|0
1668179100000|2022-11-11 15:05:00|33626.7|33606.7|33586.2|33566.2|33698.7|33678.7|33565.2|33545.2|0
1668179400000|2022-11-11 15:10:00|33590.7|33570.7|33640.7|33620.7|33658.7|33638.7|33578.7|33558.7|0
1668179700000|2022-11-11 15:15:00|33638.7|33618.7|33669.7|33649.7|33689.7|33669.7|33622.7|33602.7|0
1668180000000|2022-11-11 15:20:00|33671.7|33651.7|33682.7|33662.7|33718.7|33698.7|33663.7|33643.7|0
1668180300000|2022-11-11 15:25:00|33683.7|33663.7|33647.7|33627.7|33690.2|33670.2|33646.7|33626.7|0
1668180600000|2022-11-11 15:30:00|33648.2|33628.2|33618.7|33598.7|33666.2|33646.2|33609.7|33589.7|0
1668180900000|2022-11-11 15:35:00|33623.7|33603.7|33578.2|33558.2|33629.7|33609.7|33562.7|33542.7|0
1668181200000|2022-11-11 15:40:00|33576.7|33556.7|33588.2|33568.2|33592.2|33572.2|33551.7|33531.7|0
1668181500000|2022-11-11 15:45:00|33590.7|33570.7|33631.7|33611.7|33639.7|33619.7|33588.2|33568.2|0
1668181800000|2022-11-11 15:50:00|33633.2|33613.2|33575.2|33555.2|33649.7|33629.7|33575.2|33555.2|0
1668182100000|2022-11-11 15:55:00|33573.7|33553.7|33566.2|33546.2|33578.7|33558.7|33535.7|33515.7|0
1668182400000|2022-11-11 16:00:00|33569.7|33549.7|33599.2|33579.2|33621.7|33601.7|33569.7|33549.7|0
1668182700000|2022-11-11 16:05:00|33598.2|33578.2|33487.2|33467.2|33602.2|33582.2|33475.7|33455.7|0
1668183000000|2022-11-11 16:10:00|33485.2|33465.2|33451.2|33431.2|33493.7|33473.7|33444.7|33424.7|0
1668183300000|2022-11-11 16:15:00|33448.7|33428.7|33491.2|33471.2|33494.7|33474.7|33429.7|33409.7|0
1668183600000|2022-11-11 16:20:00|33490.2|33470.2|33453.7|33433.7|33490.2|33470.2|33441.2|33421.2|0
1668183900000|2022-11-11 16:25:00|33452.7|33432.7|33423.2|33403.2|33480.7|33460.7|33423.2|33403.2|0
1668184200000|2022-11-11 16:30:00|33424.7|33404.7|33434.7|33414.7|33463.7|33443.7|33408.7|33388.7|0
1668184500000|2022-11-11 16:35:00|33431.7|33411.7|33447.7|33427.7|33483.2|33463.2|33429.7|33409.7|0
1668184800000|2022-11-11 16:40:00|33445.2|33425.2|33490.7|33470.7|33514.2|33494.2|33441.2|33421.2|0
1668185100000|2022-11-11 16:45:00|33490.2|33470.2|33496.7|33476.7|33497.7|33477.7|33443.2|33423.2|0
1668185400000|2022-11-11 16:50:00|33498.2|33478.2|33492.2|33472.2|33528.2|33508.2|33486.7|33466.7|0
1668185700000|2022-11-11 16:55:00|33491.2|33471.2|33488.2|33468.2|33513.2|33493.2|33477.7|33457.7|0
1668186000000|2022-11-11 17:00:00|33482.2|33462.2|33505.2|33485.2|33505.2|33485.2|33459.2|33439.2|0
1668186300000|2022-11-11 17:05:00|33503.7|33483.7|33488.2|33468.2|33503.7|33483.7|33458.2|33438.2|0
1668186600000|2022-11-11 17:10:00|33489.7|33469.7|33553.2|33533.2|33558.7|33538.7|33484.2|33464.2|0
1668186900000|2022-11-11 17:15:00|33548.7|33528.7|33541.4|33521.4|33571|33551|33537.4|33517.4|0
1668187200000|2022-11-11 17:20:00|33539.9|33519.9|33540.4|33520.4|33548.9|33528.9|33519.9|33499.9|0
1668187500000|2022-11-11 17:25:00|33538.4|33518.4|33535.9|33515.9|33547.4|33527.4|33527.9|33507.9|0
1668187800000|2022-11-11 17:30:00|33535.4|33515.4|33522.9|33502.9|33563.9|33543.9|33519.4|33499.4|0
1668188100000|2022-11-11 17:35:00|33521.9|33501.9|33507.4|33487.4|33550.4|33530.4|33507.4|33487.4|0
1668188400000|2022-11-11 17:40:00|33506.5|33486.5|33519.5|33499.5|33522.5|33502.5|33482.5|33462.5|0
1668188700000|2022-11-11 17:45:00|33517.5|33497.5|33520|33500|33545|33525|33514.5|33494.5|0
1668189000000|2022-11-11 17:50:00|33521.5|33501.5|33539.5|33519.5|33540.5|33520.5|33511|33491|0
1668189300000|2022-11-11 17:55:00|33540|33520|33551.5|33531.5|33586.5|33566.5|33539|33519|0
1668189600000|2022-11-11 18:00:00|33550.5|33530.5|33581.5|33561.5|33589.5|33569.5|33549|33529|0
1668189900000|2022-11-11 18:05:00|33581|33561|33600.5|33580.5|33602.5|33582.5|33575|33555|0
1668190200000|2022-11-11 18:10:00|33602|33582|33614|33594|33637|33617|33602|33582|0
1668190500000|2022-11-11 18:15:00|33612|33592|33642.5|33622.5|33658|33638|33608|33588|0
1668190800000|2022-11-11 18:20:00|33642|33622|33664.5|33644.5|33666|33646|33624|33604|0
1668191100000|2022-11-11 18:25:00|33665|33645|33688|33668|33688|33668|33648.5|33628.5|0
1668191400000|2022-11-11 18:30:00|33692.5|33672.5|33692|33672|33706|33686|33675.5|33655.5|0
1668191700000|2022-11-11 18:35:00|33690.5|33670.5|33648|33628|33693|33673|33625|33605|0
1668192000000|2022-11-11 18:40:00|33648.5|33628.5|33663|33643|33671|33651|33634.5|33614.5|0
1668192300000|2022-11-11 18:45:00|33665.5|33645.5|33669.5|33649.5|33671|33651|33638.5|33618.5|0
1668192600000|2022-11-11 18:50:00|33668.5|33648.5|33679|33659|33701|33681|33665|33645|0
1668192900000|2022-11-11 18:55:00|33677|33657|33686|33666|33689.5|33669.5|33661|33641|0
1668193200000|2022-11-11 19:00:00|33688|33668|33689|33669|33698.5|33678.5|33663|33643|0
1668193500000|2022-11-11 19:05:00|33684.5|33664.5|33706.5|33686.5|33718|33698|33681.5|33661.5|0
1668193800000|2022-11-11 19:10:00|33706|33686|33700.5|33680.5|33711.5|33691.5|33687|33667|0
1668194100000|2022-11-11 19:15:00|33701|33681|33665|33645|33701|33681|33655.5|33635.5|0
1668194400000|2022-11-11 19:20:00|33664.5|33644.5|33725.5|33705.5|33727|33707|33664|33644|0
1668194700000|2022-11-11 19:25:00|33724|33704|33752.5|33732.5|33759|33739|33716|33696|0
1668195000000|2022-11-11 19:30:00|33752|33732|33763|33743|33777|33757|33742.5|33722.5|0
1668195300000|2022-11-11 19:35:00|33762.5|33742.5|33768.5|33748.5|33769|33749|33750|33730|0
1668195600000|2022-11-11 19:40:00|33770|33750|33784.5|33764.5|33791|33771|33763.5|33743.5|0
1668195900000|2022-11-11 19:45:00|33782.5|33762.5|33759.5|33739.5|33792|33772|33756|33736|0
1668196200000|2022-11-11 19:50:00|33759|33739|33782|33762|33786.5|33766.5|33753|33733|0
1668196500000|2022-11-11 19:55:00|33781|33761|33792|33772|33805|33785|33768|33748|0
1668196800000|2022-11-11 20:00:00|33794.5|33774.5|33745.5|33725.5|33798|33778|33739.5|33719.5|0
1668197100000|2022-11-11 20:05:00|33744|33724|33719|33699|33757.5|33737.5|33704.5|33684.5|0
1668197400000|2022-11-11 20:10:00|33718.5|33698.5|33699|33679|33724.5|33704.5|33668.5|33648.5|0
1668197700000|2022-11-11 20:15:00|33697.5|33677.5|33726|33706|33733.5|33713.5|33674.5|33654.5|0
1668198000000|2022-11-11 20:20:00|33728.8|33708.8|33728.3|33708.3|33751.8|33731.8|33716.8|33696.8|0
1668198300000|2022-11-11 20:25:00|33727.8|33707.8|33769.8|33749.8|33784.8|33764.8|33725.3|33705.3|0
1668198600000|2022-11-11 20:30:00|33765.8|33745.8|33758.3|33738.3|33794.8|33774.8|33756.8|33736.8|0
1668198900000|2022-11-11 20:35:00|33756.8|33736.8|33762.3|33742.3|33763.8|33743.8|33713.3|33693.3|0
1668199200000|2022-11-11 20:40:00|33761.8|33741.8|33799.3|33779.3|33802.8|33782.8|33758.8|33738.8|0
1668199500000|2022-11-11 20:45:00|33795.3|33775.3|33804.3|33784.3|33814.8|33794.8|33786.3|33766.3|0
1668199800000|2022-11-11 20:50:00|33814.8|33794.8|33795.8|33775.8|33832.8|33812.8|33769.3|33749.3|0
1668200100000|2022-11-11 20:55:00|33796.8|33776.8|33756.3|33736.3|33796.8|33776.8|33728.3|33708.3|0
1668200400000|2022-11-11 21:00:00|33762.2|33742.2|33754.2|33734.2|33770.2|33750.2|33728.7|33708.7|0
1668200700000|2022-11-11 21:05:00|33754.7|33734.7|33749.2|33729.2|33762.2|33742.2|33739.7|33719.7|0
1668201000000|2022-11-11 21:10:00|33746.2|33726.2|33759.2|33739.2|33763.2|33743.2|33737.7|33717.7|0
1668201300000|2022-11-11 21:15:00|33758.2|33738.2|33757.2|33737.2|33761.2|33741.2|33751.2|33731.2|0
1668201600000|2022-11-11 21:20:00|33759.2|33739.2|33757.7|33737.7|33761.2|33741.2|33755.7|33735.7|0
1668201900000|2022-11-11 21:25:00|33758.2|33738.2|33758.7|33738.7|33761.2|33741.2|33755.7|33735.7|0
1668202200000|2022-11-11 21:30:00|33758.2|33738.2|33763.2|33743.2|33763.7|33743.7|33755.7|33735.7|0
1668202500000|2022-11-11 21:35:00|33762.7|33742.7|33756.2|33736.2|33763.2|33743.2|33753.2|33733.2|0
1668202800000|2022-11-11 21:40:00|33756.7|33736.7|33760.2|33740.2|33764.2|33744.2|33755.7|33735.7|0
1668203100000|2022-11-11 21:45:00|33760.7|33740.7|33760.7|33740.7|33763.2|33743.2|33756.2|33736.2|0
1668203400000|2022-11-11 21:50:00|33761.2|33741.2|33759.2|33739.2|33764.2|33744.2|33755.2|33735.2|0
1668203700000|2022-11-11 21:55:00|33758.7|33738.7|33759.9|33739.9|33765.2|33745.2|33756.2|33736.2|0
1668240000000|2022-11-12 08:00:00|33757.1|33737.1|33738.6|33718.6|33757.1|33737.1|33738.6|33718.6|0
1668240300000|2022-11-12 08:05:00|33732.9|33712.9|33717.4|33697.4|33732.9|33712.9|33717.4|33697.4|0
1668240600000|2022-11-12 08:10:00|33713.4|33693.4|33713.4|33693.4|33713.4|33693.4|33713.4|33693.4|0
1668241200000|2022-11-12 08:20:00|33718.2|33698.2|33716.6|33696.6|33718.4|33698.4|33716.6|33696.6|0
1668241500000|2022-11-12 08:25:00|33721.5|33701.5|33721.7|33701.7|33721.7|33701.7|33721.5|33701.5|0
1668241800000|2022-11-12 08:30:00|33721.5|33701.5|33721.5|33701.5|33721.5|33701.5|33721.5|33701.5|0
1668242700000|2022-11-12 08:45:00|33716.6|33696.6|33714.8|33694.8|33716.6|33696.6|33714.6|33694.6|0
1668243000000|2022-11-12 08:50:00|33722.6|33702.6|33722.7|33702.7|33722.7|33702.7|33722.6|33702.6|0
1668244200000|2022-11-12 09:10:00|33725.6|33705.6|33725.6|33705.6|33725.6|33705.6|33725.6|33705.6|0
1668244500000|2022-11-12 09:15:00|33726.6|33706.6|33726.6|33706.6|33726.6|33706.6|33726.6|33706.6|0
1668244800000|2022-11-12 09:20:00|33726.4|33706.4|33716.7|33696.7|33726.4|33706.4|33716.7|33696.7|0
1668245400000|2022-11-12 09:30:00|33712.8|33692.8|33711.8|33691.8|33712.8|33692.8|33710.8|33690.8|0
1668246000000|2022-11-12 09:40:00|33712|33692|33712|33692|33712|33692|33712|33692|0
1668247500000|2022-11-12 10:05:00|33711.2|33691.2|33711.2|33691.2|33711.2|33691.2|33711.2|33691.2|0
1668248400000|2022-11-12 10:20:00|33711.5|33691.5|33711.5|33691.5|33711.5|33691.5|33711.5|33691.5|0
1668249600000|2022-11-12 10:40:00|33712.5|33692.5|33712.5|33692.5|33712.5|33692.5|33712.5|33692.5|0
1668250500000|2022-11-12 10:55:00|33717.4|33697.4|33717.4|33697.4|33717.4|33697.4|33717.4|33697.4|0
1668251100000|2022-11-12 11:05:00|33717.2|33697.2|33717.2|33697.2|33717.2|33697.2|33717.2|33697.2|0
1668251400000|2022-11-12 11:10:00|33717.5|33697.5|33717.5|33697.5|33717.5|33697.5|33717.5|33697.5|0
1668252300000|2022-11-12 11:25:00|33725.3|33705.3|33725.3|33705.3|33725.3|33705.3|33725.3|33705.3|0
1668253500000|2022-11-12 11:45:00|33727|33707|33727|33707|33727|33707|33727|33707|0
1668254400000|2022-11-12 12:00:00|33734.7|33714.7|33736.7|33716.7|33736.7|33716.7|33734.7|33714.7|0
1668255900000|2022-11-12 12:25:00|33736.9|33716.9|33736.9|33716.9|33736.9|33716.9|33736.9|33716.9|0
1668260100000|2022-11-12 13:35:00|33738.9|33718.9|33738.9|33718.9|33738.9|33718.9|33738.9|33718.9|0
1668261600000|2022-11-12 14:00:00|33738.1|33718.1|33738.1|33718.1|33738.1|33718.1|33738.1|33718.1|0
1668266400000|2022-11-12 15:20:00|33741.1|33721.1|33742.1|33722.1|33742.1|33722.1|33741.1|33721.1|0
1668268500000|2022-11-12 15:55:00|33751.8|33731.8|33751.8|33731.8|33751.8|33731.8|33751.8|33731.8|0
1668277800000|2022-11-12 18:30:00|33749.8|33729.8|33749.8|33729.8|33749.8|33729.8|33749.8|33729.8|0
1668278400000|2022-11-12 18:40:00|33745.9|33725.9|33745.9|33725.9|33745.9|33725.9|33745.9|33725.9|0
1668279000000|2022-11-12 18:50:00|33749.9|33729.9|33749.9|33729.9|33749.9|33729.9|33749.9|33729.9|0
1668279300000|2022-11-12 18:55:00|33759.6|33739.6|33759.6|33739.6|33759.6|33739.6|33759.6|33739.6|0
1668279900000|2022-11-12 19:05:00|33763.6|33743.6|33764.6|33744.6|33764.6|33744.6|33763.6|33743.6|0
1668281700000|2022-11-12 19:35:00|33762.9|33742.9|33762.9|33742.9|33762.9|33742.9|33762.9|33742.9|0
1668285000000|2022-11-12 20:30:00|33761.9|33741.9|33761.9|33741.9|33761.9|33741.9|33761.9|33741.9|0
1668287700000|2022-11-12 21:15:00|33761.1|33741.1|33761.1|33741.1|33761.1|33741.1|33761.1|33741.1|0
1668289500000|2022-11-12 21:45:00|33760.9|33740.9|33760.9|33740.9|33760.9|33740.9|33760.9|33740.9|0
1668295200000|2022-11-12 23:20:00|33759.8|33739.8|33757.8|33737.8|33759.8|33739.8|33757.8|33737.8|0
1668297600000|2022-11-13 00:00:00|33757.3|33737.3|33757.3|33737.3|33757.3|33737.3|33757.3|33737.3|0
1668297900000|2022-11-13 00:05:00|33747.6|33727.6|33747.6|33727.6|33747.6|33727.6|33747.6|33727.6|0
1668318600000|2022-11-13 05:50:00|33747.1|33727.1|33747.1|33727.1|33747.1|33727.1|33747.1|33727.1|0
1668326700000|2022-11-13 08:05:00|33745.1|33725.1|33745.1|33725.1|33745.1|33725.1|33745.1|33725.1|0
1668328200000|2022-11-13 08:30:00|33744.1|33724.1|33744.1|33724.1|33744.1|33724.1|33744.1|33724.1|0
1668331500000|2022-11-13 09:25:00|33734.4|33714.4|33724.7|33704.7|33734.4|33714.4|33724.7|33704.7|0
1668333000000|2022-11-13 09:50:00|33723.8|33703.8|33723.8|33703.8|33723.8|33703.8|33723.8|33703.8|0
1668333300000|2022-11-13 09:55:00|33721.8|33701.8|33721.8|33701.8|33721.8|33701.8|33721.8|33701.8|0
1668334800000|2022-11-13 10:20:00|33722.7|33702.7|33722.7|33702.7|33722.7|33702.7|33722.7|33702.7|0
1668336600000|2022-11-13 10:50:00|33721|33701|33721|33701|33721|33701|33721|33701|0
1668339000000|2022-11-13 11:30:00|33721.2|33701.2|33721.2|33701.2|33721.2|33701.2|33721.2|33701.2|0
1668339600000|2022-11-13 11:40:00|33719.9|33699.9|33719.9|33699.9|33719.9|33699.9|33719.9|33699.9|0
1668341400000|2022-11-13 12:10:00|33719|33699|33719|33699|33719|33699|33719|33699|0
1668342000000|2022-11-13 12:20:00|33717|33697|33717|33697|33717|33697|33717|33697|0
1668343500000|2022-11-13 12:45:00|33707.3|33687.3|33707.3|33687.3|33707.3|33687.3|33707.3|33687.3|0
1668344100000|2022-11-13 12:55:00|33705.3|33685.3|33705.3|33685.3|33705.3|33685.3|33705.3|33685.3|0
1668344700000|2022-11-13 13:05:00|33704.3|33684.3|33704.3|33684.3|33704.3|33684.3|33704.3|33684.3|0
1668345300000|2022-11-13 13:15:00|33705.2|33685.2|33705.6|33685.6|33705.6|33685.6|33705.2|33685.2|0
1668345600000|2022-11-13 13:20:00|33705.8|33685.8|33705.8|33685.8|33705.8|33685.8|33705.8|33685.8|0
1668345900000|2022-11-13 13:25:00|33706.7|33686.7|33706.7|33686.7|33706.7|33686.7|33706.7|33686.7|0
1668346500000|2022-11-13 13:35:00|33708.4|33688.4|33708.4|33688.4|33708.4|33688.4|33708.4|33688.4|0
1668346800000|2022-11-13 13:40:00|33709.4|33689.4|33709.4|33689.4|33709.4|33689.4|33709.4|33689.4|0
1668347700000|2022-11-13 13:55:00|33708.4|33688.4|33706.4|33686.4|33708.4|33688.4|33706.4|33686.4|0
1668348300000|2022-11-13 14:05:00|33702.1|33682.1|33702.1|33682.1|33702.1|33682.1|33702.1|33682.1|0
1668348900000|2022-11-13 14:15:00|33701.2|33681.2|33701.2|33681.2|33701.2|33681.2|33701.2|33681.2|0
1668349200000|2022-11-13 14:20:00|33691.5|33671.5|33691.5|33671.5|33691.5|33671.5|33691.5|33671.5|0
1668349800000|2022-11-13 14:30:00|33694.4|33674.4|33694.4|33674.4|33694.4|33674.4|33694.4|33674.4|0
1668351300000|2022-11-13 14:55:00|33694.5|33674.5|33691.6|33671.6|33694.5|33674.5|33691.6|33671.6|0
1668351600000|2022-11-13 15:00:00|33691.8|33671.8|33692.2|33672.2|33692.2|33672.2|33691.8|33671.8|0
1668351900000|2022-11-13 15:05:00|33695.2|33675.2|33695.2|33675.2|33695.2|33675.2|33695.2|33675.2|0
1668352800000|2022-11-13 15:20:00|33695|33675|33695|33675|33695|33675|33695|33675|0
1668353700000|2022-11-13 15:35:00|33695.8|33675.8|33695.8|33675.8|33695.8|33675.8|33695.8|33675.8|0
1668354600000|2022-11-13 15:50:00|33692.9|33672.9|33692.9|33672.9|33692.9|33672.9|33692.9|33672.9|0
1668355200000|2022-11-13 16:00:00|33702.6|33682.6|33702.6|33682.6|33702.6|33682.6|33702.6|33682.6|0
1668357000000|2022-11-13 16:30:00|33703.4|33683.4|33703.4|33683.4|33703.4|33683.4|33703.4|33683.4|0
1668359400000|2022-11-13 17:10:00|33703.6|33683.6|33703.6|33683.6|33703.6|33683.6|33703.6|33683.6|0
1668362400000|2022-11-13 18:00:00|33704.7|33684.7|33704.7|33684.7|33704.7|33684.7|33704.7|33684.7|0
1668363000000|2022-11-13 18:10:00|33705.7|33685.7|33705.7|33685.7|33705.7|33685.7|33705.7|33685.7|0
1668363300000|2022-11-13 18:15:00|33705.9|33685.9|33705.9|33685.9|33705.9|33685.9|33705.9|33685.9|0
1668368400000|2022-11-13 19:40:00|33706.2|33686.2|33706.2|33686.2|33706.2|33686.2|33706.2|33686.2|0
1668368700000|2022-11-13 19:45:00|33706.7|33686.7|33706.7|33686.7|33706.7|33686.7|33706.7|33686.7|0
1668369000000|2022-11-13 19:50:00|33716.4|33696.4|33725.9|33705.9|33726.1|33706.1|33716.4|33696.4|0
1668369600000|2022-11-13 20:00:00|33716.2|33696.2|33716.2|33696.2|33716.2|33696.2|33716.2|33696.2|0
1668371700000|2022-11-13 20:35:00|33715.2|33695.2|33715.2|33695.2|33715.2|33695.2|33715.2|33695.2|0
1668375600000|2022-11-13 21:40:00|33715.4|33695.4|33715.4|33695.4|33715.4|33695.4|33715.4|33695.4|0
1668376200000|2022-11-13 21:50:00|33705.7|33685.7|33705.7|33685.7|33705.7|33685.7|33705.7|33685.7|0
1668377100000|2022-11-13 22:05:00|33695.7|33675.7|33695.7|33675.7|33695.7|33675.7|33695.7|33675.7|0
1668377400000|2022-11-13 22:10:00|33685.7|33665.7|33678.4|33658.4|33685.7|33665.7|33678.3|33658.3|0
1668377700000|2022-11-13 22:15:00|33676.4|33656.4|33677.6|33657.6|33678|33658|33676.3|33656.3|0
1668378000000|2022-11-13 22:20:00|33678.5|33658.5|33665.1|33645.1|33678.5|33658.5|33664.6|33644.6|0
1668378300000|2022-11-13 22:25:00|33655.4|33635.4|33650.5|33630.5|33655.4|33635.4|33649.4|33629.4|0
1668378600000|2022-11-13 22:30:00|33655.4|33635.4|33652.3|33632.3|33655.4|33635.4|33652.3|33632.3|0
1668378900000|2022-11-13 22:35:00|33654.1|33634.1|33630.9|33610.9|33654.1|33634.1|33630.7|33610.7|0
1668380400000|2022-11-13 23:00:00|33757.8|33737.8|33685.7|33665.7|33757.8|33737.8|33644.7|33624.7|0
1668380700000|2022-11-13 23:05:00|33685.2|33665.2|33660.2|33640.2|33685.2|33665.2|33656.2|33636.2|0
1668381000000|2022-11-13 23:10:00|33660.7|33640.7|33659.2|33639.2|33666.2|33646.2|33655.2|33635.2|0
1668381300000|2022-11-13 23:15:00|33659.7|33639.7|33664.7|33644.7|33665.2|33645.2|33657.2|33637.2|0
1668381600000|2022-11-13 23:20:00|33663.7|33643.7|33682.2|33662.2|33685.7|33665.7|33655.2|33635.2|0
1668381900000|2022-11-13 23:25:00|33682.7|33662.7|33689.2|33669.2|33693.7|33673.7|33671.7|33651.7|0
1668382200000|2022-11-13 23:30:00|33688.7|33668.7|33668.2|33648.2|33690.7|33670.7|33665.2|33645.2|0
1668382500000|2022-11-13 23:35:00|33667.2|33647.2|33676.2|33656.2|33677.7|33657.7|33653.2|33633.2|0
1668382800000|2022-11-13 23:40:00|33675.7|33655.7|33668.2|33648.2|33697.2|33677.2|33667.7|33647.7|0
1668383100000|2022-11-13 23:45:00|33667.7|33647.7|33687.2|33667.2|33697.7|33677.7|33667.2|33647.2|0
1668383400000|2022-11-13 23:50:00|33688.2|33668.2|33700.2|33680.2|33706.2|33686.2|33668.7|33648.7|0
1668383700000|2022-11-13 23:55:00|33699.7|33679.7|33701.2|33681.2|33713.2|33693.2|33693.2|33673.2|0
1668384000000|2022-11-14 00:00:00|33700.2|33680.2|33711.7|33691.7|33718.2|33698.2|33691.2|33671.2|0
1668384300000|2022-11-14 00:05:00|33711.2|33691.2|33686.7|33666.7|33713.7|33693.7|33686.7|33666.7|0
1668384600000|2022-11-14 00:10:00|33688.2|33668.2|33681.2|33661.2|33695.2|33675.2|33676.2|33656.2|0
1668384900000|2022-11-14 00:15:00|33680.7|33660.7|33688.2|33668.2|33705.2|33685.2|33676.2|33656.2|0
1668385200000|2022-11-14 00:20:00|33689.2|33669.2|33690.7|33670.7|33705.2|33685.2|33679.2|33659.2|0
1668385500000|2022-11-14 00:25:00|33689.7|33669.7|33670.2|33650.2|33694.2|33674.2|33670.2|33650.2|0
1668385800000|2022-11-14 00:30:00|33669.7|33649.7|33667.2|33647.2|33672.7|33652.7|33663.2|33643.2|0
1668386100000|2022-11-14 00:35:00|33667.7|33647.7|33671.7|33651.7|33676.7|33656.7|33662.7|33642.7|0
1668386400000|2022-11-14 00:40:00|33672.2|33652.2|33667.7|33647.7|33673.2|33653.2|33665.2|33645.2|0
1668386700000|2022-11-14 00:45:00|33667.2|33647.2|33667.7|33647.7|33679.2|33659.2|33667.2|33647.2|0
1668387000000|2022-11-14 00:50:00|33668.7|33648.7|33669.7|33649.7|33681.2|33661.2|33663.2|33643.2|0
1668387300000|2022-11-14 00:55:00|33670.2|33650.2|33676.7|33656.7|33678.2|33658.2|33659.7|33639.7|0
1668387600000|2022-11-14 01:00:00|33676.2|33656.2|33688.7|33668.7|33692.7|33672.7|33676.2|33656.2|0
1668387900000|2022-11-14 01:05:00|33689.2|33669.2|33686.7|33666.7|33699.2|33679.2|33686.2|33666.2|0
1668388200000|2022-11-14 01:10:00|33687.2|33667.2|33680.2|33660.2|33692.7|33672.7|33675.2|33655.2|0
1668388500000|2022-11-14 01:15:00|33680.7|33660.7|33719.7|33699.7|33720.7|33700.7|33680.7|33660.7|0
1668388800000|2022-11-14 01:20:00|33719.2|33699.2|33696.7|33676.7|33719.2|33699.2|33694.7|33674.7|0
1668389100000|2022-11-14 01:25:00|33696.2|33676.2|33698.7|33678.7|33700.2|33680.2|33681.2|33661.2|0
1668389400000|2022-11-14 01:30:00|33699.2|33679.2|33706.2|33686.2|33710.2|33690.2|33684.2|33664.2|0
1668389700000|2022-11-14 01:35:00|33707.2|33687.2|33687.2|33667.2|33709.2|33689.2|33680.7|33660.7|0
1668390000000|2022-11-14 01:40:00|33686.7|33666.7|33681.7|33661.7|33691.7|33671.7|33673.2|33653.2|0
1668390300000|2022-11-14 01:45:00|33682.2|33662.2|33677.7|33657.7|33687.2|33667.2|33675.7|33655.7|0
1668390600000|2022-11-14 01:50:00|33678.2|33658.2|33672.2|33652.2|33681.7|33661.7|33669.7|33649.7|0
1668390900000|2022-11-14 01:55:00|33672.7|33652.7|33676.2|33656.2|33683.2|33663.2|33662.2|33642.2|0
1668391200000|2022-11-14 02:00:00|33677.2|33657.2|33674.2|33654.2|33684.2|33664.2|33668.2|33648.2|0
1668391500000|2022-11-14 02:05:00|33673.2|33653.2|33654.7|33634.7|33673.2|33653.2|33649.7|33629.7|0
1668391800000|2022-11-14 02:10:00|33655.2|33635.2|33654.2|33634.2|33660.7|33640.7|33650.7|33630.7|0
1668392100000|2022-11-14 02:15:00|33654.7|33634.7|33657.2|33637.2|33658.7|33638.7|33650.7|33630.7|0
1668392400000|2022-11-14 02:20:00|33657.7|33637.7|33667.2|33647.2|33668.2|33648.2|33654.2|33634.2|0
1668392700000|2022-11-14 02:25:00|33667.7|33647.7|33663.2|33643.2|33669.2|33649.2|33655.7|33635.7|0
1668393000000|2022-11-14 02:30:00|33664.2|33644.2|33666.7|33646.7|33672.7|33652.7|33662.2|33642.2|0
1668393300000|2022-11-14 02:35:00|33666.2|33646.2|33665.2|33645.2|33673.2|33653.2|33662.2|33642.2|0
1668393600000|2022-11-14 02:40:00|33665.7|33645.7|33666.7|33646.7|33670.7|33650.7|33664.2|33644.2|0
1668393900000|2022-11-14 02:45:00|33666.2|33646.2|33673.2|33653.2|33680.7|33660.7|33666.2|33646.2|0
1668394200000|2022-11-14 02:50:00|33672.7|33652.7|33680.7|33660.7|33683.7|33663.7|33671.2|33651.2|0
1668394500000|2022-11-14 02:55:00|33681.2|33661.2|33690.2|33670.2|33694.7|33674.7|33680.2|33660.2|0
1668394800000|2022-11-14 03:00:00|33695.2|33675.2|33687.7|33667.7|33699.7|33679.7|33687.7|33667.7|0
1668395100000|2022-11-14 03:05:00|33687.2|33667.2|33675.7|33655.7|33690.2|33670.2|33669.7|33649.7|0
1668395400000|2022-11-14 03:10:00|33676.2|33656.2|33690.2|33670.2|33690.2|33670.2|33672.2|33652.2|0
1668395700000|2022-11-14 03:15:00|33690.7|33670.7|33682.2|33662.2|33693.2|33673.2|33681.2|33661.2|0
1668396000000|2022-11-14 03:20:00|33681.7|33661.7|33691.7|33671.7|33694.7|33674.7|33679.2|33659.2|0
1668396300000|2022-11-14 03:25:00|33692.2|33672.2|33694.2|33674.2|33695.2|33675.2|33682.2|33662.2|0
1668396600000|2022-11-14 03:30:00|33693.2|33673.2|33689.2|33669.2|33693.7|33673.7|33683.2|33663.2|0
1668396900000|2022-11-14 03:35:00|33690.2|33670.2|33693.2|33673.2|33697.2|33677.2|33688.2|33668.2|0
1668397200000|2022-11-14 03:40:00|33692.2|33672.2|33684.2|33664.2|33696.7|33676.7|33682.2|33662.2|0
1668397500000|2022-11-14 03:45:00|33684.7|33664.7|33687.2|33667.2|33688.2|33668.2|33680.2|33660.2|0
1668397800000|2022-11-14 03:50:00|33686.7|33666.7|33681.2|33661.2|33691.2|33671.2|33678.2|33658.2|0
1668398100000|2022-11-14 03:55:00|33681.7|33661.7|33691.2|33671.2|33691.2|33671.2|33679.2|33659.2|0
1668398400000|2022-11-14 04:00:00|33690.2|33670.2|33675.2|33655.2|33691.7|33671.7|33673.7|33653.7|0
1668398700000|2022-11-14 04:05:00|33674.7|33654.7|33677.7|33657.7|33678.2|33658.2|33665.7|33645.7|0
1668399000000|2022-11-14 04:10:00|33678.2|33658.2|33673.2|33653.2|33681.7|33661.7|33671.7|33651.7|0
1668399300000|2022-11-14 04:15:00|33672.7|33652.7|33664.7|33644.7|33681.7|33661.7|33661.7|33641.7|0
1668399600000|2022-11-14 04:20:00|33664.2|33644.2|33665.2|33645.2|33670.2|33650.2|33660.7|33640.7|0
1668399900000|2022-11-14 04:25:00|33665.7|33645.7|33667.2|33647.2|33673.7|33653.7|33661.7|33641.7|0
1668400200000|2022-11-14 04:30:00|33668.2|33648.2|33665.2|33645.2|33677.2|33657.2|33663.7|33643.7|0
1668400500000|2022-11-14 04:35:00|33665.7|33645.7|33679.7|33659.7|33680.2|33660.2|33665.2|33645.2|0
1668400800000|2022-11-14 04:40:00|33680.2|33660.2|33680.7|33660.7|33681.2|33661.2|33675.2|33655.2|0
1668401100000|2022-11-14 04:45:00|33680.2|33660.2|33681.2|33661.2|33681.7|33661.7|33675.7|33655.7|0
1668401400000|2022-11-14 04:50:00|33680.7|33660.7|33688.2|33668.2|33688.7|33668.7|33679.7|33659.7|0
1668401700000|2022-11-14 04:55:00|33688.7|33668.7|33682.7|33662.7|33688.7|33668.7|33681.2|33661.2|0
1668402000000|2022-11-14 05:00:00|33683.2|33663.2|33679.2|33659.2|33687.2|33667.2|33674.7|33654.7|0
1668402300000|2022-11-14 05:05:00|33680.2|33660.2|33674.2|33654.2|33680.2|33660.2|33669.7|33649.7|0
1668402600000|2022-11-14 05:10:00|33673.7|33653.7|33679.2|33659.2|33681.2|33661.2|33670.7|33650.7|0
1668402900000|2022-11-14 05:15:00|33679.7|33659.7|33686.2|33666.2|33690.7|33670.7|33679.7|33659.7|0
1668403200000|2022-11-14 05:20:00|33685.7|33665.7|33682.7|33662.7|33691.7|33671.7|33675.7|33655.7|0
1668403500000|2022-11-14 05:25:00|33683.2|33663.2|33677.2|33657.2|33689.2|33669.2|33674.7|33654.7|0
1668403800000|2022-11-14 05:30:00|33678.2|33658.2|33676.7|33656.7|33683.2|33663.2|33675.2|33655.2|0
1668404100000|2022-11-14 05:35:00|33677.2|33657.2|33664.2|33644.2|33677.2|33657.2|33659.7|33639.7|0
1668404400000|2022-11-14 05:40:00|33663.7|33643.7|33662.2|33642.2|33668.2|33648.2|33658.7|33638.7|0
1668404700000|2022-11-14 05:45:00|33661.7|33641.7|33663.2|33643.2|33669.7|33649.7|33660.7|33640.7|0
1668405000000|2022-11-14 05:50:00|33663.7|33643.7|33663.7|33643.7|33671.7|33651.7|33661.2|33641.2|0
1668405300000|2022-11-14 05:55:00|33663.2|33643.2|33651.7|33631.7|33666.2|33646.2|33651.2|33631.2|0
1668405600000|2022-11-14 06:00:00|33656.2|33636.2|33649.2|33629.2|33659.2|33639.2|33642.7|33622.7|0
1668405900000|2022-11-14 06:05:00|33650.2|33630.2|33659.2|33639.2|33666.2|33646.2|33647.7|33627.7|0
1668406200000|2022-11-14 06:10:00|33659.7|33639.7|33656.2|33636.2|33664.2|33644.2|33651.2|33631.2|0
1668406500000|2022-11-14 06:15:00|33655.7|33635.7|33662.7|33642.7|33663.7|33643.7|33652.2|33632.2|0
1668406800000|2022-11-14 06:20:00|33663.2|33643.2|33661.2|33641.2|33663.2|33643.2|33655.2|33635.2|0
1668407100000|2022-11-14 06:25:00|33661.7|33641.7|33655.2|33635.2|33663.2|33643.2|33655.2|33635.2|0
1668407400000|2022-11-14 06:30:00|33655.7|33635.7|33654.2|33634.2|33660.2|33640.2|33651.7|33631.7|0
1668407700000|2022-11-14 06:35:00|33654.7|33634.7|33651.7|33631.7|33660.2|33640.2|33651.2|33631.2|0
1668408000000|2022-11-14 06:40:00|33651.2|33631.2|33668.2|33648.2|33668.2|33648.2|33650.7|33630.7|0
1668408300000|2022-11-14 06:45:00|33667.7|33647.7|33670.7|33650.7|33673.2|33653.2|33663.7|33643.7|0
1668408600000|2022-11-14 06:50:00|33670.2|33650.2|33675.2|33655.2|33681.2|33661.2|33668.7|33648.7|0
1668408900000|2022-11-14 06:55:00|33675.7|33655.7|33693.2|33673.2|33693.7|33673.7|33674.2|33654.2|0
1668409200000|2022-11-14 07:00:00|33691.7|33671.7|33684.7|33664.7|33695.2|33675.2|33678.2|33658.2|0
1668409500000|2022-11-14 07:05:00|33685.2|33665.2|33686.7|33666.7|33694.7|33674.7|33679.7|33659.7|0
1668409800000|2022-11-14 07:10:00|33686.2|33666.2|33698.2|33678.2|33698.2|33678.2|33681.2|33661.2|0
1668410100000|2022-11-14 07:15:00|33698.7|33678.7|33693.2|33673.2|33698.7|33678.7|33687.2|33667.2|0
1668410400000|2022-11-14 07:20:00|33692.7|33672.7|33706.2|33686.2|33710.2|33690.2|33692.2|33672.2|0
1668410700000|2022-11-14 07:25:00|33704.2|33684.2|33688.2|33668.2|33706.2|33686.2|33681.2|33661.2|0
1668411000000|2022-11-14 07:30:00|33688.7|33668.7|33698.7|33678.7|33699.7|33679.7|33682.2|33662.2|0
1668411300000|2022-11-14 07:35:00|33699.2|33679.2|33693.2|33673.2|33707.2|33687.2|33691.2|33671.2|0
1668411600000|2022-11-14 07:40:00|33692.7|33672.7|33686.2|33666.2|33693.7|33673.7|33682.7|33662.7|0
1668411900000|2022-11-14 07:45:00|33686.7|33666.7|33691.2|33671.2|33694.7|33674.7|33679.2|33659.2|0
1668412200000|2022-11-14 07:50:00|33690.7|33670.7|33682.2|33662.2|33690.7|33670.7|33677.7|33657.7|0
1668412500000|2022-11-14 07:55:00|33683.7|33663.7|33689.2|33669.2|33690.2|33670.2|33675.2|33655.2|0
1668412800000|2022-11-14 08:00:00|33687.2|33667.2|33713.2|33693.2|33722.2|33702.2|33682.7|33662.7|0
1668413100000|2022-11-14 08:05:00|33715.7|33695.7|33693.2|33673.2|33716.2|33696.2|33675.2|33655.2|0
1668413400000|2022-11-14 08:10:00|33692.2|33672.2|33732.2|33712.2|33733.2|33713.2|33685.2|33665.2|0
1668413700000|2022-11-14 08:15:00|33730.7|33710.7|33732.2|33712.2|33736.7|33716.7|33714.2|33694.2|0
1668414000000|2022-11-14 08:20:00|33731.7|33711.7|33713.2|33693.2|33741.7|33721.7|33713.2|33693.2|0
1668414300000|2022-11-14 08:25:00|33713.7|33693.7|33695.7|33675.7|33720.7|33700.7|33690.2|33670.2|0
1668414600000|2022-11-14 08:30:00|33698.7|33678.7|33692.2|33672.2|33714.2|33694.2|33687.7|33667.7|0
1668414900000|2022-11-14 08:35:00|33694.2|33674.2|33693.2|33673.2|33700.2|33680.2|33679.2|33659.2|0
1668415200000|2022-11-14 08:40:00|33693.7|33673.7|33709.2|33689.2|33712.7|33692.7|33693.7|33673.7|0
1668415500000|2022-11-14 08:45:00|33708.7|33688.7|33714.2|33694.2|33719.2|33699.2|33706.7|33686.7|0
1668415800000|2022-11-14 08:50:00|33713.7|33693.7|33722.7|33702.7|33727.2|33707.2|33709.2|33689.2|0
1668416100000|2022-11-14 08:55:00|33723.2|33703.2|33717.2|33697.2|33734.2|33714.2|33710.7|33690.7|0
1668416400000|2022-11-14 09:00:00|33716.7|33696.7|33678.7|33658.7|33723.2|33703.2|33678.7|33658.7|0
1668416700000|2022-11-14 09:05:00|33676.2|33656.2|33659.7|33639.7|33684.7|33664.7|33657.7|33637.7|0
1668417000000|2022-11-14 09:10:00|33661.2|33641.2|33659.2|33639.2|33667.2|33647.2|33655.7|33635.7|0
1668417300000|2022-11-14 09:15:00|33659.7|33639.7|33651.2|33631.2|33673.7|33653.7|33641.7|33621.7|0
1668417600000|2022-11-14 09:20:00|33650.7|33630.7|33635.2|33615.2|33653.7|33633.7|33635.2|33615.2|0
1668417900000|2022-11-14 09:25:00|33635.7|33615.7|33641.7|33621.7|33644.2|33624.2|33619.7|33599.7|0
1668418200000|2022-11-14 09:30:00|33642.2|33622.2|33638.7|33618.7|33649.2|33629.2|33632.7|33612.7|0
1668418500000|2022-11-14 09:35:00|33639.2|33619.2|33655.7|33635.7|33667.2|33647.2|33637.7|33617.7|0
1668418800000|2022-11-14 09:40:00|33654.7|33634.7|33672.2|33652.2|33676.7|33656.7|33645.2|33625.2|0
1668419100000|2022-11-14 09:45:00|33673.2|33653.2|33648.7|33628.7|33673.2|33653.2|33643.7|33623.7|0
1668419400000|2022-11-14 09:50:00|33648.2|33628.2|33658.2|33638.2|33660.2|33640.2|33632.7|33612.7|0
1668419700000|2022-11-14 09:55:00|33656.7|33636.7|33628.2|33608.2|33658.2|33638.2|33625.2|33605.2|0
1668420000000|2022-11-14 10:00:00|33629.2|33609.2|33628.2|33608.2|33643.2|33623.2|33615.2|33595.2|0
1668420300000|2022-11-14 10:05:00|33627.7|33607.7|33645.2|33625.2|33648.2|33628.2|33625.2|33605.2|0
1668420600000|2022-11-14 10:10:00|33646.2|33626.2|33660.7|33640.7|33667.2|33647.2|33646.2|33626.2|0
1668420900000|2022-11-14 10:15:00|33659.7|33639.7|33657.2|33637.2|33669.7|33649.7|33652.2|33632.2|0
1668421200000|2022-11-14 10:20:00|33656.7|33636.7|33661.2|33641.2|33666.7|33646.7|33654.7|33634.7|0
1668421500000|2022-11-14 10:25:00|33661.7|33641.7|33673.2|33653.2|33674.7|33654.7|33661.2|33641.2|0
1668421800000|2022-11-14 10:30:00|33673.7|33653.7|33658.7|33638.7|33674.7|33654.7|33655.2|33635.2|0
1668422100000|2022-11-14 10:35:00|33659.2|33639.2|33644.2|33624.2|33668.7|33648.7|33641.7|33621.7|0
1668422400000|2022-11-14 10:40:00|33643.7|33623.7|33640.7|33620.7|33656.2|33636.2|33636.7|33616.7|0
1668422700000|2022-11-14 10:45:00|33639.7|33619.7|33642.7|33622.7|33647.7|33627.7|33629.2|33609.2|0
1668423000000|2022-11-14 10:50:00|33642.2|33622.2|33637.7|33617.7|33650.2|33630.2|33635.2|33615.2|0
1668423300000|2022-11-14 10:55:00|33638.2|33618.2|33663.2|33643.2|33663.2|33643.2|33638.2|33618.2|0
1668423600000|2022-11-14 11:00:00|33661.7|33641.7|33649.2|33629.2|33663.2|33643.2|33648.2|33628.2|0
1668423900000|2022-11-14 11:05:00|33648.7|33628.7|33648.2|33628.2|33659.2|33639.2|33643.7|33623.7|0
1668424200000|2022-11-14 11:10:00|33649.2|33629.2|33651.2|33631.2|33657.7|33637.7|33645.7|33625.7|0
1668424500000|2022-11-14 11:15:00|33651.7|33631.7|33671.2|33651.2|33673.2|33653.2|33646.2|33626.2|0
1668424800000|2022-11-14 11:20:00|33670.7|33650.7|33662.2|33642.2|33678.7|33658.7|33661.7|33641.7|0
1668425100000|2022-11-14 11:25:00|33662.7|33642.7|33675.2|33655.2|33677.2|33657.2|33662.2|33642.2|0
1668425400000|2022-11-14 11:30:00|33673.2|33653.2|33688.2|33668.2|33690.7|33670.7|33667.2|33647.2|0
1668425700000|2022-11-14 11:35:00|33687.7|33667.7|33692.7|33672.7|33693.7|33673.7|33685.2|33665.2|0
1668426000000|2022-11-14 11:40:00|33692.2|33672.2|33691.7|33671.7|33698.2|33678.2|33687.7|33667.7|0
1668426300000|2022-11-14 11:45:00|33692.2|33672.2|33685.2|33665.2|33698.2|33678.2|33680.7|33660.7|0
1668426600000|2022-11-14 11:50:00|33685.7|33665.7|33670.2|33650.2|33687.7|33667.7|33670.2|33650.2|0
1668426900000|2022-11-14 11:55:00|33670.7|33650.7|33673.2|33653.2|33679.7|33659.7|33661.2|33641.2|0
1668427200000|2022-11-14 12:00:00|33674.2|33654.2|33667.7|33647.7|33679.2|33659.2|33657.7|33637.7|0
1668427500000|2022-11-14 12:05:00|33666.7|33646.7|33674.2|33654.2|33688.2|33668.2|33664.7|33644.7|0
1668427800000|2022-11-14 12:10:00|33673.7|33653.7|33680.2|33660.2|33684.7|33664.7|33663.2|33643.2|0
1668428100000|2022-11-14 12:15:00|33680.7|33660.7|33681.2|33661.2|33685.7|33665.7|33675.2|33655.2|0
1668428400000|2022-11-14 12:20:00|33682.2|33662.2|33686.7|33666.7|33690.2|33670.2|33671.7|33651.7|0
1668428700000|2022-11-14 12:25:00|33687.2|33667.2|33692.7|33672.7|33694.7|33674.7|33682.2|33662.2|0
1668429000000|2022-11-14 12:30:00|33692.2|33672.2|33696.2|33676.2|33699.7|33679.7|33686.2|33666.2|0
1668429300000|2022-11-14 12:35:00|33696.7|33676.7|33690.7|33670.7|33708.2|33688.2|33690.2|33670.2|0
1668429600000|2022-11-14 12:40:00|33690.2|33670.2|33703.2|33683.2|33713.7|33693.7|33690.2|33670.2|0
1668429900000|2022-11-14 12:45:00|33703.7|33683.7|33706.7|33686.7|33711.2|33691.2|33695.7|33675.7|0
1668430200000|2022-11-14 12:50:00|33706.2|33686.2|33707.2|33687.2|33710.7|33690.7|33703.7|33683.7|0
1668430500000|2022-11-14 12:55:00|33703.2|33683.2|33717.2|33697.2|33719.2|33699.2|33703.2|33683.2|0
1668430800000|2022-11-14 13:00:00|33716.7|33696.7|33693.2|33673.2|33717.2|33697.2|33687.2|33667.2|0
1668431100000|2022-11-14 13:05:00|33694.2|33674.2|33704.2|33684.2|33709.2|33689.2|33692.2|33672.2|0
1668431400000|2022-11-14 13:10:00|33702.7|33682.7|33718.2|33698.2|33720.2|33700.2|33695.7|33675.7|0
1668431700000|2022-11-14 13:15:00|33717.7|33697.7|33731.7|33711.7|33738.2|33718.2|33708.2|33688.2|0
1668432000000|2022-11-14 13:20:00|33731.2|33711.2|33728.2|33708.2|33741.2|33721.2|33726.7|33706.7|0
1668432300000|2022-11-14 13:25:00|33727.2|33707.2|33714.2|33694.2|33728.7|33708.7|33707.7|33687.7|0
1668432600000|2022-11-14 13:30:00|33714.7|33694.7|33725.7|33705.7|33728.2|33708.2|33703.2|33683.2|0
1668432900000|2022-11-14 13:35:00|33726.2|33706.2|33723.7|33703.7|33733.2|33713.2|33721.2|33701.2|0
1668433200000|2022-11-14 13:40:00|33723.2|33703.2|33718.2|33698.2|33728.7|33708.7|33710.7|33690.7|0
1668433500000|2022-11-14 13:45:00|33717.7|33697.7|33705.2|33685.2|33719.7|33699.7|33703.2|33683.2|0
1668433800000|2022-11-14 13:50:00|33704.7|33684.7|33701.2|33681.2|33709.7|33689.7|33690.2|33670.2|0
1668434100000|2022-11-14 13:55:00|33698.7|33678.7|33690.2|33670.2|33700.2|33680.2|33675.2|33655.2|0
1668434400000|2022-11-14 14:00:00|33689.7|33669.7|33728.2|33708.2|33728.7|33708.7|33689.7|33669.7|0
1668434700000|2022-11-14 14:05:00|33727.2|33707.2|33718.7|33698.7|33727.2|33707.2|33713.7|33693.7|0
1668435000000|2022-11-14 14:10:00|33718.2|33698.2|33708.7|33688.7|33720.2|33700.2|33705.2|33685.2|0
1668435300000|2022-11-14 14:15:00|33709.2|33689.2|33691.2|33671.2|33712.7|33692.7|33691.2|33671.2|0
1668435600000|2022-11-14 14:20:00|33691.7|33671.7|33684.2|33664.2|33694.7|33674.7|33674.7|33654.7|0
1668435900000|2022-11-14 14:25:00|33682.2|33662.2|33654.2|33634.2|33682.7|33662.7|33649.2|33629.2|0
1668436200000|2022-11-14 14:30:00|33657.2|33637.2|33727.2|33707.2|33769.7|33749.7|33637.7|33617.7|0
1668436500000|2022-11-14 14:35:00|33725.2|33705.2|33822.2|33802.2|33828.2|33808.2|33721.7|33701.7|0
1668436800000|2022-11-14 14:40:00|33816.2|33796.2|33727.7|33707.7|33822.7|33802.7|33716.7|33696.7|0
1668437100000|2022-11-14 14:45:00|33728.2|33708.2|33730.7|33710.7|33768.2|33748.2|33705.2|33685.2|0
1668437400000|2022-11-14 14:50:00|33729.2|33709.2|33759.7|33739.7|33766.2|33746.2|33721.2|33701.2|0
1668437700000|2022-11-14 14:55:00|33762.2|33742.2|33774.7|33754.7|33783.7|33763.7|33750.7|33730.7|0
1668438000000|2022-11-14 15:00:00|33777.2|33757.2|33765.2|33745.2|33804.2|33784.2|33764.7|33744.7|0
1668438300000|2022-11-14 15:05:00|33766.2|33746.2|33788.2|33768.2|33795.7|33775.7|33736.2|33716.2|0
1668438600000|2022-11-14 15:10:00|33793.9|33773.9|33820.4|33800.4|33825.4|33805.4|33777.4|33757.4|0
1668438900000|2022-11-14 15:15:00|33823.9|33803.9|33826.9|33806.9|33883.4|33863.4|33822.4|33802.4|0
1668439200000|2022-11-14 15:20:00|33827.4|33807.4|33817.4|33797.4|33856.9|33836.9|33811.4|33791.4|0
1668439500000|2022-11-14 15:25:00|33817.9|33797.9|33794.4|33774.4|33823.4|33803.4|33773.4|33753.4|0
1668439800000|2022-11-14 15:30:00|33795.4|33775.4|33795.4|33775.4|33812.4|33792.4|33779.4|33759.4|0
1668440100000|2022-11-14 15:35:00|33793.9|33773.9|33786.9|33766.9|33803.4|33783.4|33775.4|33755.4|0
1668440400000|2022-11-14 15:40:00|33786.4|33766.4|33801.9|33781.9|33818.9|33798.9|33779.4|33759.4|0
1668440700000|2022-11-14 15:45:00|33803.4|33783.4|33788.4|33768.4|33805.4|33785.4|33784.4|33764.4|0
1668441000000|2022-11-14 15:50:00|33787.9|33767.9|33797.4|33777.4|33803.4|33783.4|33776.4|33756.4|0
1668441300000|2022-11-14 15:55:00|33796.4|33776.4|33809.4|33789.4|33829.4|33809.4|33785.9|33765.9|0
1668441600000|2022-11-14 16:00:00|33810.4|33790.4|33780.9|33760.9|33821.9|33801.9|33769.4|33749.4|0
1668441900000|2022-11-14 16:05:00|33782.4|33762.4|33790.4|33770.4|33792.4|33772.4|33761.9|33741.9|0
1668442200000|2022-11-14 16:10:00|33791.4|33771.4|33728.4|33708.4|33791.4|33771.4|33717.4|33697.4|0
1668442500000|2022-11-14 16:15:00|33729.4|33709.4|33702.4|33682.4|33734.9|33714.9|33682.9|33662.9|0
1668442800000|2022-11-14 16:20:00|33706.4|33686.4|33718.9|33698.9|33731.9|33711.9|33701.4|33681.4|0
1668443100000|2022-11-14 16:25:00|33717.4|33697.4|33722.4|33702.4|33736.9|33716.9|33708.9|33688.9|0
1668443400000|2022-11-14 16:30:00|33719.9|33699.9|33809.4|33789.4|33810.4|33790.4|33706.9|33686.9|0
1668443700000|2022-11-14 16:35:00|33813.9|33793.9|33811.4|33791.4|33834.4|33814.4|33795.4|33775.4|0
1668444000000|2022-11-14 16:40:00|33810.4|33790.4|33816.9|33796.9|33826.4|33806.4|33802.4|33782.4|0
1668444300000|2022-11-14 16:45:00|33820.4|33800.4|33829.9|33809.9|33849.9|33829.9|33814.9|33794.9|0
1668444600000|2022-11-14 16:50:00|33828.9|33808.9|33800.9|33780.9|33839.4|33819.4|33790.9|33770.9|0
1668444900000|2022-11-14 16:55:00|33800.4|33780.4|33800.9|33780.9|33808.4|33788.4|33776.9|33756.9|0
1668445200000|2022-11-14 17:00:00|33800.4|33780.4|33850.4|33830.4|33862.4|33842.4|33795.4|33775.4|0
1668445500000|2022-11-14 17:05:00|33848.4|33828.4|33850.9|33830.9|33859.9|33839.9|33836.4|33816.4|0
1668445800000|2022-11-14 17:10:00|33851.4|33831.4|33848.4|33828.4|33869.9|33849.9|33831.4|33811.4|0
1668446100000|2022-11-14 17:15:00|33852.4|33832.4|33842.4|33822.4|33866.4|33846.4|33842.4|33822.4|0
1668446400000|2022-11-14 17:20:00|33842.9|33822.9|33825.9|33805.9|33842.9|33822.9|33788.9|33768.9|0
1668446700000|2022-11-14 17:25:00|33827.9|33807.9|33849.4|33829.4|33854.4|33834.4|33818.4|33798.4|0
1668447000000|2022-11-14 17:30:00|33854.9|33834.9|33880.9|33860.9|33890.9|33870.9|33846.4|33826.4|0
1668447300000|2022-11-14 17:35:00|33879.9|33859.9|33898.9|33878.9|33903.9|33883.9|33874.9|33854.9|0
1668447600000|2022-11-14 17:40:00|33897.9|33877.9|33885.2|33865.2|33898.2|33878.2|33871.7|33851.7|0
1668447900000|2022-11-14 17:45:00|33885.7|33865.7|33890.2|33870.2|33900.7|33880.7|33873.7|33853.7|0
1668448200000|2022-11-14 17:50:00|33888.7|33868.7|33872.7|33852.7|33891.7|33871.7|33870.2|33850.2|0
1668448500000|2022-11-14 17:55:00|33871.2|33851.2|33863.7|33843.7|33878.2|33858.2|33843.7|33823.7|0
1668448800000|2022-11-14 18:00:00|33864.7|33844.7|33872.2|33852.2|33876.2|33856.2|33849.7|33829.7|0
1668449100000|2022-11-14 18:05:00|33870.7|33850.7|33863.2|33843.2|33886.2|33866.2|33851.2|33831.2|0
1668449400000|2022-11-14 18:10:00|33864.2|33844.2|33898.2|33878.2|33899.7|33879.7|33864.2|33844.2|0
1668449700000|2022-11-14 18:15:00|33894.7|33874.7|33902.7|33882.7|33905.2|33885.2|33886.7|33866.7|0
1668450000000|2022-11-14 18:20:00|33900.7|33880.7|33929.2|33909.2|33932.2|33912.2|33898.7|33878.7|0
1668450300000|2022-11-14 18:25:00|33929.7|33909.7|33962.2|33942.2|33970.7|33950.7|33925.2|33905.2|0
1668450600000|2022-11-14 18:30:00|33961.2|33941.2|33966.2|33946.2|33966.2|33946.2|33941.2|33921.2|0
1668450900000|2022-11-14 18:35:00|33965.7|33945.7|33954.2|33934.2|33974.2|33954.2|33940.2|33920.2|0
1668451200000|2022-11-14 18:40:00|33952.7|33932.7|33955.7|33935.7|33959.7|33939.7|33941.2|33921.2|0
1668451500000|2022-11-14 18:45:00|33955.2|33935.2|33945.2|33925.2|33955.7|33935.7|33938.2|33918.2|0
1668451800000|2022-11-14 18:50:00|33946.7|33926.7|33951.2|33931.2|33958.7|33938.7|33940.7|33920.7|0
1668452100000|2022-11-14 18:55:00|33949.2|33929.2|33953.7|33933.7|33955.7|33935.7|33938.2|33918.2|0
1668452400000|2022-11-14 19:00:00|33954.2|33934.2|33921.2|33901.2|33954.7|33934.7|33913.7|33893.7|0
1668452700000|2022-11-14 19:05:00|33922.2|33902.2|33907.2|33887.2|33923.2|33903.2|33895.7|33875.7|0
1668453000000|2022-11-14 19:10:00|33908.7|33888.7|33916.7|33896.7|33916.7|33896.7|33898.2|33878.2|0
1668453300000|2022-11-14 19:15:00|33917.7|33897.7|33888.2|33868.2|33919.2|33899.2|33876.7|33856.7|0
1668453600000|2022-11-14 19:20:00|33887.7|33867.7|33879.2|33859.2|33887.7|33867.7|33864.7|33844.7|0
1668453900000|2022-11-14 19:25:00|33877.7|33857.7|33904.2|33884.2|33904.7|33884.7|33870.2|33850.2|0
1668454200000|2022-11-14 19:30:00|33905.2|33885.2|33874.7|33854.7|33915.2|33895.2|33872.2|33852.2|0
1668454500000|2022-11-14 19:35:00|33875.7|33855.7|33857.7|33837.7|33886.7|33866.7|33854.7|33834.7|0
1668454800000|2022-11-14 19:40:00|33856.2|33836.2|33861.7|33841.7|33869.7|33849.7|33845.2|33825.2|0
1668455100000|2022-11-14 19:45:00|33860.7|33840.7|33836.7|33816.7|33867.2|33847.2|33830.2|33810.2|0
1668455400000|2022-11-14 19:50:00|33833.7|33813.7|33837.2|33817.2|33852.7|33832.7|33826.7|33806.7|0
1668455700000|2022-11-14 19:55:00|33838.7|33818.7|33835.2|33815.2|33852.7|33832.7|33833.2|33813.2|0
1668456000000|2022-11-14 20:00:00|33833.2|33813.2|33872.7|33852.7|33873.7|33853.7|33833.2|33813.2|0
1668456300000|2022-11-14 20:05:00|33871.7|33851.7|33832.2|33812.2|33882.2|33862.2|33828.2|33808.2|0
1668456600000|2022-11-14 20:10:00|33830.7|33810.7|33753.2|33733.2|33836.2|33816.2|33750.7|33730.7|0
1668456900000|2022-11-14 20:15:00|33751.2|33731.2|33764.7|33744.7|33771.2|33751.2|33737.2|33717.2|0
1668457200000|2022-11-14 20:20:00|33771.9|33751.9|33785.9|33765.9|33791.9|33771.9|33762.4|33742.4|0
1668457500000|2022-11-14 20:25:00|33784.9|33764.9|33779.4|33759.4|33802.9|33782.9|33776.9|33756.9|0
1668457800000|2022-11-14 20:30:00|33780.4|33760.4|33743.4|33723.4|33786.4|33766.4|33740.4|33720.4|0
1668458100000|2022-11-14 20:35:00|33741.9|33721.9|33763.4|33743.4|33778.9|33758.9|33740.4|33720.4|0
1668458400000|2022-11-14 20:40:00|33765.4|33745.4|33735.9|33715.9|33778.9|33758.9|33731.4|33711.4|0
1668458700000|2022-11-14 20:45:00|33732.4|33712.4|33685.4|33665.4|33735.4|33715.4|33681.4|33661.4|0
1668459000000|2022-11-14 20:50:00|33681.9|33661.9|33621.9|33601.9|33691.4|33671.4|33619.9|33599.9|0
1668459300000|2022-11-14 20:55:00|33622.9|33602.9|33560.9|33540.9|33622.9|33602.9|33545.9|33525.9|0
1668459600000|2022-11-14 21:00:00|33565.9|33545.9|33585.4|33565.4|33593.4|33573.4|33565.9|33545.9|0
1668459900000|2022-11-14 21:05:00|33587.9|33567.9|33598.4|33578.4|33613.4|33593.4|33585.9|33565.9|0
1668460200000|2022-11-14 21:10:00|33600.9|33580.9|33624.4|33604.4|33625.4|33605.4|33595.4|33575.4|0
1668460500000|2022-11-14 21:15:00|33619.9|33599.9|33584.9|33564.9|33619.9|33599.9|33582.9|33562.9|0
1668460800000|2022-11-14 21:20:00|33584.4|33564.4|33586.9|33566.9|33588.4|33568.4|33579.4|33559.4|0
1668461100000|2022-11-14 21:25:00|33585.9|33565.9|33581.4|33561.4|33585.9|33565.9|33578.9|33558.9|0
1668461400000|2022-11-14 21:30:00|33581.9|33561.9|33580.4|33560.4|33584.4|33564.4|33571.4|33551.4|0
1668461700000|2022-11-14 21:35:00|33579.9|33559.9|33582.4|33562.4|33584.4|33564.4|33575.4|33555.4|0
1668462000000|2022-11-14 21:40:00|33581.9|33561.9|33602.4|33582.4|33602.4|33582.4|33581.9|33561.9|0
1668462300000|2022-11-14 21:45:00|33604.9|33584.9|33597.9|33577.9|33609.9|33589.9|33597.9|33577.9|0
1668462600000|2022-11-14 21:50:00|33599.9|33579.9|33604.4|33584.4|33607.4|33587.4|33593.9|33573.9|0
1668462900000|2022-11-14 21:55:00|33604.9|33584.9|33619.9|33599.9|33620.9|33600.9|33603.9|33583.9|0
1668463200000|2022-11-14 22:00:00|33619.2|33599.2|33622.4|33602.4|33625.9|33605.9|33615.8|33595.8|0
1668463500000|2022-11-14 22:05:00|33621.7|33601.7|33608.7|33588.7|33621.7|33601.7|33607.2|33587.2|0
1668463800000|2022-11-14 22:10:00|33609|33589|33614.3|33594.3|33615.5|33595.5|33607.5|33587.5|0
1668464100000|2022-11-14 22:15:00|33614.6|33594.6|33618.3|33598.3|33618.3|33598.3|33614.6|33594.6|0
1668464400000|2022-11-14 22:20:00|33620.1|33600.1|33620.1|33600.1|33621.1|33601.1|33616.7|33596.7|0
1668464700000|2022-11-14 22:25:00|33619.7|33599.7|33614.5|33594.5|33619.7|33599.7|33610|33590|0
1668465000000|2022-11-14 22:30:00|33615.1|33595.1|33616.4|33596.4|33618.2|33598.2|33614.4|33594.4|0
1668465300000|2022-11-14 22:35:00|33619.4|33599.4|33616.2|33596.2|33619.4|33599.4|33616.2|33596.2|0
1668465600000|2022-11-14 22:40:00|33617.1|33597.1|33620|33600|33622.6|33602.6|33616.2|33596.2|0
1668465900000|2022-11-14 22:45:00|33619.9|33599.9|33621.5|33601.5|33621.5|33601.5|33617.4|33597.4|0
1668466200000|2022-11-14 22:50:00|33621.6|33601.6|33618.4|33598.4|33621.6|33601.6|33616|33596|0
1668466500000|2022-11-14 22:55:00|33615.9|33595.9|33622.9|33602.9|33622.9|33602.9|33615.9|33595.9|0
1668466800000|2022-11-14 23:00:00|33612.9|33592.9|33614.9|33594.9|33632.4|33612.4|33610.4|33590.4|0
1668467100000|2022-11-14 23:05:00|33615.4|33595.4|33622.4|33602.4|33624.4|33604.4|33612.9|33592.9|0
1668467400000|2022-11-14 23:10:00|33623.9|33603.9|33627.9|33607.9|33629.9|33609.9|33620.4|33600.4|0
1668467700000|2022-11-14 23:15:00|33627.4|33607.4|33624.9|33604.9|33633.4|33613.4|33624.9|33604.9|0
1668468000000|2022-11-14 23:20:00|33625.4|33605.4|33628.9|33608.9|33631.9|33611.9|33622.4|33602.4|0
1668468300000|2022-11-14 23:25:00|33629.4|33609.4|33623.9|33603.9|33629.9|33609.9|33618.9|33598.9|0
1668468600000|2022-11-14 23:30:00|33624.4|33604.4|33629.9|33609.9|33634.9|33614.9|33624.4|33604.4|0
1668468900000|2022-11-14 23:35:00|33629.4|33609.4|33633.9|33613.9|33634.4|33614.4|33626.4|33606.4|0
1668469200000|2022-11-14 23:40:00|33634.4|33614.4|33632.4|33612.4|33637.4|33617.4|33628.9|33608.9|0
1668469500000|2022-11-14 23:45:00|33632.9|33612.9|33615.4|33595.4|33632.9|33612.9|33608.9|33588.9|0
1668469800000|2022-11-14 23:50:00|33614.9|33594.9|33611.9|33591.9|33621.9|33601.9|33610.9|33590.9|0
1668470100000|2022-11-14 23:55:00|33612.4|33592.4|33605.9|33585.9|33614.4|33594.4|33605.9|33585.9|0
1668470400000|2022-11-15 00:00:00|33607.4|33587.4|33626.9|33606.9|33626.9|33606.9|33600.9|33580.9|0
1668470700000|2022-11-15 00:05:00|33626.4|33606.4|33611.4|33591.4|33626.9|33606.9|33608.9|33588.9|0
1668471000000|2022-11-15 00:10:00|33611.9|33591.9|33613.9|33593.9|33623.9|33603.9|33608.4|33588.4|0
1668471300000|2022-11-15 00:15:00|33613.4|33593.4|33611.9|33591.9|33616.9|33596.9|33606.4|33586.4|0
1668471600000|2022-11-15 00:20:00|33611.4|33591.4|33620.9|33600.9|33622.9|33602.9|33606.9|33586.9|0
1668471900000|2022-11-15 00:25:00|33621.9|33601.9|33611.9|33591.9|33622.9|33602.9|33608.9|33588.9|0
1668472200000|2022-11-15 00:30:00|33611.4|33591.4|33619.9|33599.9|33622.4|33602.4|33608.9|33588.9|0
1668472500000|2022-11-15 00:35:00|33620.4|33600.4|33618.9|33598.9|33622.4|33602.4|33609.4|33589.4|0
1668472800000|2022-11-15 00:40:00|33619.4|33599.4|33610.9|33590.9|33624.9|33604.9|33610.4|33590.4|0
1668473100000|2022-11-15 00:45:00|33611.4|33591.4|33601.9|33581.9|33618.4|33598.4|33598.9|33578.9|0
1668473400000|2022-11-15 00:50:00|33602.4|33582.4|33607.9|33587.9|33614.9|33594.9|33601.9|33581.9|0
1668473700000|2022-11-15 00:55:00|33607.4|33587.4|33601.4|33581.4|33609.9|33589.9|33591.9|33571.9|0
1668474000000|2022-11-15 01:00:00|33600.9|33580.9|33608.9|33588.9|33609.4|33589.4|33594.4|33574.4|0
1668474300000|2022-11-15 01:05:00|33609.9|33589.9|33606.9|33586.9|33609.9|33589.9|33598.4|33578.4|0
1668474600000|2022-11-15 01:10:00|33607.4|33587.4|33615.9|33595.9|33617.9|33597.9|33605.9|33585.9|0
1668474900000|2022-11-15 01:15:00|33614.9|33594.9|33631.4|33611.4|33639.9|33619.9|33610.9|33590.9|0
1668475200000|2022-11-15 01:20:00|33630.9|33610.9|33632.9|33612.9|33640.4|33620.4|33626.9|33606.9|0
1668475500000|2022-11-15 01:25:00|33633.9|33613.9|33631.9|33611.9|33637.9|33617.9|33625.9|33605.9|0
1668475800000|2022-11-15 01:30:00|33632.4|33612.4|33618.9|33598.9|33633.4|33613.4|33606.9|33586.9|0
1668476100000|2022-11-15 01:35:00|33620.9|33600.9|33633.9|33613.9|33635.9|33615.9|33613.9|33593.9|0
1668476400000|2022-11-15 01:40:00|33634.4|33614.4|33626.9|33606.9|33637.9|33617.9|33624.9|33604.9|0
1668476700000|2022-11-15 01:45:00|33627.9|33607.9|33633.4|33613.4|33637.4|33617.4|33620.4|33600.4|0
1668477000000|2022-11-15 01:50:00|33632.9|33612.9|33649.9|33629.9|33650.4|33630.4|33631.9|33611.9|0
1668477300000|2022-11-15 01:55:00|33649.4|33629.4|33638.9|33618.9|33654.4|33634.4|33635.9|33615.9|0
1668477600000|2022-11-15 02:00:00|33637.9|33617.9|33640.9|33620.9|33642.9|33622.9|33629.9|33609.9|0
1668477900000|2022-11-15 02:05:00|33638.9|33618.9|33634.9|33614.9|33645.9|33625.9|33632.9|33612.9|0
1668478200000|2022-11-15 02:10:00|33635.9|33615.9|33649.4|33629.4|33651.9|33631.9|33630.9|33610.9|0
1668478500000|2022-11-15 02:15:00|33649.9|33629.9|33660.9|33640.9|33662.4|33642.4|33645.4|33625.4|0
1668478800000|2022-11-15 02:20:00|33660.4|33640.4|33661.4|33641.4|33663.9|33643.9|33652.9|33632.9|0
1668479100000|2022-11-15 02:25:00|33661.9|33641.9|33654.9|33634.9|33665.9|33645.9|33652.4|33632.4|0
1668479400000|2022-11-15 02:30:00|33654.4|33634.4|33650.4|33630.4|33656.9|33636.9|33647.4|33627.4|0
1668479700000|2022-11-15 02:35:00|33651.4|33631.4|33664.4|33644.4|33664.4|33644.4|33650.4|33630.4|0
1668480000000|2022-11-15 02:40:00|33663.9|33643.9|33667.9|33647.9|33670.9|33650.9|33661.9|33641.9|0
1668480300000|2022-11-15 02:45:00|33668.4|33648.4|33653.4|33633.4|33668.9|33648.9|33647.9|33627.9|0
1668480600000|2022-11-15 02:50:00|33652.9|33632.9|33669.9|33649.9|33672.4|33652.4|33652.9|33632.9|0
1668480900000|2022-11-15 02:55:00|33669.4|33649.4|33678.9|33658.9|33679.9|33659.9|33668.4|33648.4|0
1668481200000|2022-11-15 03:00:00|33679.9|33659.9|33675.9|33655.9|33680.9|33660.9|33673.9|33653.9|0
1668481500000|2022-11-15 03:05:00|33676.4|33656.4|33681.9|33661.9|33682.4|33662.4|33675.4|33655.4|0
1668481800000|2022-11-15 03:10:00|33682.4|33662.4|33672.4|33652.4|33688.4|33668.4|33672.4|33652.4|0
1668482100000|2022-11-15 03:15:00|33673.4|33653.4|33679.9|33659.9|33685.4|33665.4|33671.4|33651.4|0
1668482400000|2022-11-15 03:20:00|33680.4|33660.4|33677.9|33657.9|33683.9|33663.9|33670.4|33650.4|0
1668482700000|2022-11-15 03:25:00|33678.4|33658.4|33674.9|33654.9|33684.9|33664.9|33671.4|33651.4|0
1668483000000|2022-11-15 03:30:00|33675.9|33655.9|33677.4|33657.4|33678.9|33658.9|33667.4|33647.4|0
1668483300000|2022-11-15 03:35:00|33676.9|33656.9|33684.9|33664.9|33685.4|33665.4|33674.9|33654.9|0
1668483600000|2022-11-15 03:40:00|33684.4|33664.4|33677.9|33657.9|33685.9|33665.9|33677.4|33657.4|0
1668483900000|2022-11-15 03:45:00|33679.4|33659.4|33685.4|33665.4|33686.4|33666.4|33678.4|33658.4|0
1668484200000|2022-11-15 03:50:00|33684.4|33664.4|33683.4|33663.4|33691.9|33671.9|33679.4|33659.4|0
1668484500000|2022-11-15 03:55:00|33682.9|33662.9|33680.4|33660.4|33685.4|33665.4|33678.9|33658.9|0
1668484800000|2022-11-15 04:00:00|33680.9|33660.9|33679.9|33659.9|33682.9|33662.9|33673.4|33653.4|0
1668485100000|2022-11-15 04:05:00|33680.4|33660.4|33678.4|33658.4|33681.9|33661.9|33676.4|33656.4|0
1668485400000|2022-11-15 04:10:00|33679.4|33659.4|33670.4|33650.4|33679.9|33659.9|33669.9|33649.9|0
1668485700000|2022-11-15 04:15:00|33670.9|33650.9|33670.4|33650.4|33674.4|33654.4|33668.4|33648.4|0
1668486000000|2022-11-15 04:20:00|33669.9|33649.9|33668.4|33648.4|33671.9|33651.9|33665.9|33645.9|0
1668486300000|2022-11-15 04:25:00|33669.4|33649.4|33670.9|33650.9|33671.4|33651.4|33663.9|33643.9|0
1668486600000|2022-11-15 04:30:00|33671.4|33651.4|33675.9|33655.9|33677.9|33657.9|33668.9|33648.9|0
1668486900000|2022-11-15 04:35:00|33675.4|33655.4|33677.9|33657.9|33679.4|33659.4|33671.4|33651.4|0
1668487200000|2022-11-15 04:40:00|33677.4|33657.4|33672.9|33652.9|33679.4|33659.4|33672.4|33652.4|0
1668487500000|2022-11-15 04:45:00|33672.4|33652.4|33668.4|33648.4|33674.4|33654.4|33668.4|33648.4|0
1668487800000|2022-11-15 04:50:00|33668.9|33648.9|33668.9|33648.9|33671.9|33651.9|33667.9|33647.9|0
1668488100000|2022-11-15 04:55:00|33669.4|33649.4|33664.9|33644.9|33670.4|33650.4|33663.4|33643.4|0
1668488400000|2022-11-15 05:00:00|33665.4|33645.4|33670.9|33650.9|33677.9|33657.9|33660.4|33640.4|0
1668488700000|2022-11-15 05:05:00|33669.9|33649.9|33683.4|33663.4|33683.4|33663.4|33667.4|33647.4|0
1668489000000|2022-11-15 05:10:00|33684.4|33664.4|33688.4|33668.4|33697.4|33677.4|33681.9|33661.9|0
1668489300000|2022-11-15 05:15:00|33687.9|33667.9|33680.4|33660.4|33688.9|33668.9|33677.9|33657.9|0
1668489600000|2022-11-15 05:20:00|33680.9|33660.9|33681.4|33661.4|33682.9|33662.9|33675.9|33655.9|0
1668489900000|2022-11-15 05:25:00|33681.9|33661.9|33677.9|33657.9|33683.4|33663.4|33677.4|33657.4|0
1668490200000|2022-11-15 05:30:00|33679.9|33659.9|33671.9|33651.9|33681.4|33661.4|33666.9|33646.9|0
1668490500000|2022-11-15 05:35:00|33671.4|33651.4|33673.9|33653.9|33674.4|33654.4|33665.9|33645.9|0
1668490800000|2022-11-15 05:40:00|33673.4|33653.4|33676.9|33656.9|33677.4|33657.4|33670.9|33650.9|0
1668491100000|2022-11-15 05:45:00|33677.9|33657.9|33674.4|33654.4|33679.9|33659.9|33670.9|33650.9|0
1668491400000|2022-11-15 05:50:00|33674.9|33654.9|33673.9|33653.9|33676.9|33656.9|33669.9|33649.9|0
1668491700000|2022-11-15 05:55:00|33674.4|33654.4|33673.9|33653.9|33675.4|33655.4|33670.9|33650.9|0
1668492000000|2022-11-15 06:00:00|33672.9|33652.9|33678.9|33658.9|33687.4|33667.4|33671.4|33651.4|0
1668492300000|2022-11-15 06:05:00|33678.4|33658.4|33685.9|33665.9|33689.9|33669.9|33676.9|33656.9|0
1668492600000|2022-11-15 06:10:00|33685.4|33665.4|33689.4|33669.4|33696.9|33676.9|33678.9|33658.9|0
1668492900000|2022-11-15 06:15:00|33688.9|33668.9|33677.9|33657.9|33690.4|33670.4|33677.4|33657.4|0
1668493200000|2022-11-15 06:20:00|33678.4|33658.4|33677.9|33657.9|33681.9|33661.9|33675.9|33655.9|0
1668493500000|2022-11-15 06:25:00|33679.4|33659.4|33687.4|33667.4|33688.9|33668.9|33677.9|33657.9|0
1668493800000|2022-11-15 06:30:00|33687.9|33667.9|33686.9|33666.9|33692.9|33672.9|33681.9|33661.9|0
1668494100000|2022-11-15 06:35:00|33687.4|33667.4|33682.4|33662.4|33688.4|33668.4|33679.4|33659.4|0
1668494400000|2022-11-15 06:40:00|33682.9|33662.9|33679.4|33659.4|33682.9|33662.9|33677.4|33657.4|0
1668494700000|2022-11-15 06:45:00|33679.9|33659.9|33681.9|33661.9|33682.9|33662.9|33670.4|33650.4|0
1668495000000|2022-11-15 06:50:00|33681.4|33661.4|33691.4|33671.4|33692.9|33672.9|33680.9|33660.9|0
1668495300000|2022-11-15 06:55:00|33690.9|33670.9|33692.9|33672.9|33695.9|33675.9|33686.9|33666.9|0
1668495600000|2022-11-15 07:00:00|33692.4|33672.4|33693.9|33673.9|33698.9|33678.9|33688.4|33668.4|0
1668495900000|2022-11-15 07:05:00|33693.4|33673.4|33703.4|33683.4|33705.9|33685.9|33689.9|33669.9|0
1668496200000|2022-11-15 07:10:00|33705.4|33685.4|33706.9|33686.9|33724.9|33704.9|33700.4|33680.4|0
1668496500000|2022-11-15 07:15:00|33706.4|33686.4|33718.4|33698.4|33719.9|33699.9|33704.9|33684.9|0
1668496800000|2022-11-15 07:20:00|33717.4|33697.4|33741.9|33721.9|33741.9|33721.9|33717.4|33697.4|0
1668497100000|2022-11-15 07:25:00|33740.4|33720.4|33731.9|33711.9|33742.4|33722.4|33726.9|33706.9|0
1668497400000|2022-11-15 07:30:00|33731.4|33711.4|33723.9|33703.9|33736.9|33716.9|33723.9|33703.9|0
1668497700000|2022-11-15 07:35:00|33723.4|33703.4|33727.4|33707.4|33732.4|33712.4|33718.9|33698.9|0
1668498000000|2022-11-15 07:40:00|33727.9|33707.9|33739.4|33719.4|33739.4|33719.4|33727.9|33707.9|0
1668498300000|2022-11-15 07:45:00|33738.9|33718.9|33729.9|33709.9|33754.9|33734.9|33727.9|33707.9|0
1668498600000|2022-11-15 07:50:00|33730.9|33710.9|33709.4|33689.4|33734.9|33714.9|33708.9|33688.9|0
1668498900000|2022-11-15 07:55:00|33708.4|33688.4|33708.9|33688.9|33718.4|33698.4|33703.9|33683.9|0
1668499200000|2022-11-15 08:00:00|33711.9|33691.9|33716.4|33696.4|33720.9|33700.9|33701.9|33681.9|0
1668499500000|2022-11-15 08:05:00|33716.9|33696.9|33706.9|33686.9|33728.9|33708.9|33698.9|33678.9|0
1668499800000|2022-11-15 08:10:00|33705.9|33685.9|33709.9|33689.9|33721.9|33701.9|33703.9|33683.9|0
1668500100000|2022-11-15 08:15:00|33709.4|33689.4|33718.9|33698.9|33721.9|33701.9|33702.9|33682.9|0
1668500400000|2022-11-15 08:20:00|33717.9|33697.9|33703.4|33683.4|33729.9|33709.9|33701.9|33681.9|0
1668500700000|2022-11-15 08:25:00|33702.9|33682.9|33698.9|33678.9|33723.4|33703.4|33697.9|33677.9|0
1668501000000|2022-11-15 08:30:00|33699.4|33679.4|33702.9|33682.9|33712.9|33692.9|33693.9|33673.9|0
1668501300000|2022-11-15 08:35:00|33701.4|33681.4|33697.4|33677.4|33710.9|33690.9|33683.9|33663.9|0
1668501600000|2022-11-15 08:40:00|33696.9|33676.9|33696.9|33676.9|33704.9|33684.9|33689.9|33669.9|0
1668501900000|2022-11-15 08:45:00|33699.4|33679.4|33699.4|33679.4|33712.4|33692.4|33695.4|33675.4|0
1668502200000|2022-11-15 08:50:00|33698.9|33678.9|33710.9|33690.9|33714.9|33694.9|33689.4|33669.4|0
1668502500000|2022-11-15 08:55:00|33711.4|33691.4|33716.4|33696.4|33728.9|33708.9|33711.4|33691.4|0
1668502800000|2022-11-15 09:00:00|33714.9|33694.9|33721.9|33701.9|33722.4|33702.4|33709.9|33689.9|0
1668503100000|2022-11-15 09:05:00|33721.4|33701.4|33694.4|33674.4|33721.4|33701.4|33687.9|33667.9|0
1668503400000|2022-11-15 09:10:00|33693.9|33673.9|33700.9|33680.9|33701.9|33681.9|33680.9|33660.9|0
1668503700000|2022-11-15 09:15:00|33701.9|33681.9|33690.9|33670.9|33704.4|33684.4|33677.9|33657.9|0
1668504000000|2022-11-15 09:20:00|33689.9|33669.9|33685.4|33665.4|33697.4|33677.4|33679.9|33659.9|0
1668504300000|2022-11-15 09:25:00|33685.9|33665.9|33693.9|33673.9|33693.9|33673.9|33677.4|33657.4|0
1668504600000|2022-11-15 09:30:00|33693.4|33673.4|33696.4|33676.4|33697.9|33677.9|33683.4|33663.4|0
1668504900000|2022-11-15 09:35:00|33696.9|33676.9|33681.9|33661.9|33696.9|33676.9|33676.9|33656.9|0
1668505200000|2022-11-15 09:40:00|33680.9|33660.9|33694.4|33674.4|33697.9|33677.9|33673.4|33653.4|0
1668505500000|2022-11-15 09:45:00|33692.9|33672.9|33683.4|33663.4|33702.4|33682.4|33681.4|33661.4|0
1668505800000|2022-11-15 09:50:00|33683.9|33663.9|33692.4|33672.4|33701.4|33681.4|33681.9|33661.9|0
1668506100000|2022-11-15 09:55:00|33693.4|33673.4|33693.9|33673.9|33702.9|33682.9|33689.4|33669.4|0
1668506400000|2022-11-15 10:00:00|33692.4|33672.4|33720.4|33700.4|33722.4|33702.4|33692.4|33672.4|0
1668506700000|2022-11-15 10:05:00|33719.9|33699.9|33722.9|33702.9|33725.4|33705.4|33712.4|33692.4|0
1668507000000|2022-11-15 10:10:00|33722.4|33702.4|33748.4|33728.4|33748.4|33728.4|33716.4|33696.4|0
1668507300000|2022-11-15 10:15:00|33747.9|33727.9|33726.9|33706.9|33747.9|33727.9|33726.4|33706.4|0
1668507600000|2022-11-15 10:20:00|33728.4|33708.4|33709.4|33689.4|33732.9|33712.9|33708.4|33688.4|0
1668507900000|2022-11-15 10:25:00|33709.9|33689.9|33699.4|33679.4|33714.4|33694.4|33697.4|33677.4|0
1668508200000|2022-11-15 10:30:00|33698.9|33678.9|33701.9|33681.9|33707.9|33687.9|33690.9|33670.9|0
1668508500000|2022-11-15 10:35:00|33701.4|33681.4|33693.9|33673.9|33710.9|33690.9|33682.9|33662.9|0
1668508800000|2022-11-15 10:40:00|33692.4|33672.4|33692.4|33672.4|33696.4|33676.4|33681.4|33661.4|0
1668509100000|2022-11-15 10:45:00|33690.9|33670.9|33689.4|33669.4|33700.9|33680.9|33688.9|33668.9|0
1668509400000|2022-11-15 10:50:00|33690.4|33670.4|33687.4|33667.4|33699.4|33679.4|33685.4|33665.4|0
1668509700000|2022-11-15 10:55:00|33687.9|33667.9|33694.4|33674.4|33699.9|33679.9|33684.4|33664.4|0
1668510000000|2022-11-15 11:00:00|33693.9|33673.9|33726.4|33706.4|33754.4|33734.4|33693.9|33673.9|0
1668510300000|2022-11-15 11:05:00|33726.9|33706.9|33701.9|33681.9|33734.9|33714.9|33689.9|33669.9|0
1668510600000|2022-11-15 11:10:00|33702.4|33682.4|33662.9|33642.9|33707.9|33687.9|33662.9|33642.9|0
1668510900000|2022-11-15 11:15:00|33662.4|33642.4|33654.9|33634.9|33667.9|33647.9|33651.9|33631.9|0
1668511200000|2022-11-15 11:20:00|33658.9|33638.9|33641.4|33621.4|33663.9|33643.9|33639.9|33619.9|0
1668511500000|2022-11-15 11:25:00|33640.9|33620.9|33660.9|33640.9|33664.4|33644.4|33640.9|33620.9|0
1668511800000|2022-11-15 11:30:00|33661.9|33641.9|33647.4|33627.4|33666.4|33646.4|33646.4|33626.4|0
1668512100000|2022-11-15 11:35:00|33646.4|33626.4|33631.4|33611.4|33660.9|33640.9|33627.9|33607.9|0
1668512400000|2022-11-15 11:40:00|33631.9|33611.9|33629.4|33609.4|33635.4|33615.4|33623.4|33603.4|0
1668512700000|2022-11-15 11:45:00|33629.9|33609.9|33638.9|33618.9|33641.9|33621.9|33626.9|33606.9|0
1668513000000|2022-11-15 11:50:00|33638.4|33618.4|33640.9|33620.9|33645.9|33625.9|33631.9|33611.9|0
1668513300000|2022-11-15 11:55:00|33641.4|33621.4|33663.9|33643.9|33664.4|33644.4|33640.9|33620.9|0
1668513600000|2022-11-15 12:00:00|33660.4|33640.4|33661.9|33641.9|33666.9|33646.9|33647.9|33627.9|0
1668513900000|2022-11-15 12:05:00|33662.9|33642.9|33703.4|33683.4|33708.9|33688.9|33655.4|33635.4|0
1668514200000|2022-11-15 12:10:00|33703.9|33683.9|33721.9|33701.9|33733.9|33713.9|33703.4|33683.4|0
1668514500000|2022-11-15 12:15:00|33720.9|33700.9|33738.4|33718.4|33740.4|33720.4|33704.4|33684.4|0
1668514800000|2022-11-15 12:20:00|33738.9|33718.9|33757.9|33737.9|33763.9|33743.9|33731.9|33711.9|0
1668515100000|2022-11-15 12:25:00|33758.9|33738.9|33753.4|33733.4|33774.9|33754.9|33750.9|33730.9|0
1668515400000|2022-11-15 12:30:00|33753.9|33733.9|33764.9|33744.9|33767.9|33747.9|33753.9|33733.9|0
1668515700000|2022-11-15 12:35:00|33764.4|33744.4|33761.4|33741.4|33770.9|33750.9|33758.9|33738.9|0
1668516000000|2022-11-15 12:40:00|33761.9|33741.9|33762.9|33742.9|33768.9|33748.9|33750.9|33730.9|0
1668516300000|2022-11-15 12:45:00|33761.9|33741.9|33761.9|33741.9|33771.4|33751.4|33759.4|33739.4|0
1668516600000|2022-11-15 12:50:00|33762.4|33742.4|33753.9|33733.9|33763.9|33743.9|33750.4|33730.4|0
1668516900000|2022-11-15 12:55:00|33754.4|33734.4|33753.4|33733.4|33761.9|33741.9|33745.4|33725.4|0
1668517200000|2022-11-15 13:00:00|33755.9|33735.9|33740.9|33720.9|33760.9|33740.9|33734.9|33714.9|0
1668517500000|2022-11-15 13:05:00|33738.9|33718.9|33774.9|33754.9|33774.9|33754.9|33731.4|33711.4|0
1668517800000|2022-11-15 13:10:00|33773.9|33753.9|33772.9|33752.9|33785.4|33765.4|33768.9|33748.9|0
1668518100000|2022-11-15 13:15:00|33771.9|33751.9|33765.4|33745.4|33781.9|33761.9|33763.9|33743.9|0
1668518400000|2022-11-15 13:20:00|33764.9|33744.9|33734.9|33714.9|33766.4|33746.4|33732.9|33712.9|0
1668518700000|2022-11-15 13:25:00|33735.4|33715.4|33755.4|33735.4|33764.9|33744.9|33735.4|33715.4|0
1668519000000|2022-11-15 13:30:00|33753.9|33733.9|33950.9|33930.9|34020.4|34000.4|33753.9|33733.9|0
1668519300000|2022-11-15 13:35:00|33948.4|33928.4|33946.4|33926.4|33979.9|33959.9|33925.9|33905.9|0
1668519600000|2022-11-15 13:40:00|33945.4|33925.4|33898.9|33878.9|33953.4|33933.4|33893.9|33873.9|0
1668519900000|2022-11-15 13:45:00|33898.4|33878.4|33930.9|33910.9|33933.4|33913.4|33881.9|33861.9|0
1668520200000|2022-11-15 13:50:00|33929.9|33909.9|33916.4|33896.4|33944.9|33924.9|33884.9|33864.9|0
1668520500000|2022-11-15 13:55:00|33917.9|33897.9|33936.4|33916.4|33937.9|33917.9|33907.9|33887.9|0
1668520800000|2022-11-15 14:00:00|33938.4|33918.4|33907.9|33887.9|33954.9|33934.9|33901.9|33881.9|0
1668521100000|2022-11-15 14:05:00|33904.4|33884.4|33917.9|33897.9|33925.4|33905.4|33895.9|33875.9|0
1668521400000|2022-11-15 14:10:00|33920.9|33900.9|33877.9|33857.9|33933.9|33913.9|33870.9|33850.9|0
1668521700000|2022-11-15 14:15:00|33877.4|33857.4|33865.4|33845.4|33879.4|33859.4|33858.9|33838.9|0
1668522000000|2022-11-15 14:20:00|33866.4|33846.4|33856.9|33836.9|33875.9|33855.9|33847.4|33827.4|0
1668522300000|2022-11-15 14:25:00|33854.9|33834.9|33827.9|33807.9|33860.4|33840.4|33827.4|33807.4|0
1668522600000|2022-11-15 14:30:00|33828.9|33808.9|33915.9|33895.9|33978.9|33958.9|33825.4|33805.4|0
1668522900000|2022-11-15 14:35:00|33928.4|33908.4|33921.9|33901.9|33993.9|33973.9|33910.9|33890.9|0
1668523200000|2022-11-15 14:40:00|33926.4|33906.4|33882.4|33862.4|33944.4|33924.4|33875.4|33855.4|0
1668523500000|2022-11-15 14:45:00|33878.9|33858.9|33830.4|33810.4|33884.4|33864.4|33811.4|33791.4|0
1668523800000|2022-11-15 14:50:00|33831.4|33811.4|33824.9|33804.9|33861.4|33841.4|33820.4|33800.4|0
1668524100000|2022-11-15 14:55:00|33824.4|33804.4|33882.9|33862.9|33903.9|33883.9|33823.4|33803.4|0
1668524400000|2022-11-15 15:00:00|33886.9|33866.9|33907.4|33887.4|33945.9|33925.9|33875.4|33855.4|0
1668524700000|2022-11-15 15:05:00|33905.9|33885.9|33823.9|33803.9|33910.4|33890.4|33815.9|33795.9|0
1668525000000|2022-11-15 15:10:00|33825.9|33805.9|33810.5|33790.5|33846.4|33826.4|33800.9|33780.9|0
1668525300000|2022-11-15 15:15:00|33812|33792|33795|33775|33840|33820|33788.5|33768.5|0
1668525600000|2022-11-15 15:20:00|33796.5|33776.5|33848.5|33828.5|33851|33831|33779.5|33759.5|0
1668525900000|2022-11-15 15:25:00|33850.5|33830.5|33876|33856|33896|33876|33850.5|33830.5|0
1668526200000|2022-11-15 15:30:00|33878|33858|33900|33880|33910.5|33890.5|33858|33838|0
1668526500000|2022-11-15 15:35:00|33901.5|33881.5|33860|33840|33906|33886|33836|33816|0
1668526800000|2022-11-15 15:40:00|33859|33839|33900.5|33880.5|33915.5|33895.5|33840.5|33820.5|0
1668527100000|2022-11-15 15:45:00|33897.5|33877.5|33827|33807|33921.5|33901.5|33819|33799|0
1668527400000|2022-11-15 15:50:00|33823|33803|33850|33830|33850.5|33830.5|33784.5|33764.5|0
1668527700000|2022-11-15 15:55:00|33848|33828|33817.5|33797.5|33881.5|33861.5|33817.5|33797.5|0
1668528000000|2022-11-15 16:00:00|33817|33797|33782|33762|33819|33799|33748.5|33728.5|0
1668528300000|2022-11-15 16:05:00|33780.5|33760.5|33771.5|33751.5|33820.5|33800.5|33768.5|33748.5|0
1668528600000|2022-11-15 16:10:00|33767|33747|33801.5|33781.5|33804.5|33784.5|33750.5|33730.5|0
1668528900000|2022-11-15 16:15:00|33799.5|33779.5|33777.5|33757.5|33820|33800|33757.5|33737.5|0
1668529200000|2022-11-15 16:20:00|33775|33755|33783|33763|33818|33798|33775|33755|0
1668529500000|2022-11-15 16:25:00|33783.5|33763.5|33773|33753|33803.5|33783.5|33766.5|33746.5|0
1668529800000|2022-11-15 16:30:00|33775|33755|33860.5|33840.5|33860.5|33840.5|33774|33754|0
1668530100000|2022-11-15 16:35:00|33862.5|33842.5|33825.5|33805.5|33862.5|33842.5|33792|33772|0
1668530400000|2022-11-15 16:40:00|33827.5|33807.5|33792.5|33772.5|33844.5|33824.5|33785.5|33765.5|0
1668530700000|2022-11-15 16:45:00|33791|33771|33768.5|33748.5|33796.5|33776.5|33749|33729|0
1668531000000|2022-11-15 16:50:00|33765.5|33745.5|33783.5|33763.5|33788.5|33768.5|33764.5|33744.5|0
1668531300000|2022-11-15 16:55:00|33783|33763|33802.5|33782.5|33811.5|33791.5|33768|33748|0
1668531600000|2022-11-15 17:00:00|33804.5|33784.5|33751|33731|33813.5|33793.5|33716.5|33696.5|0
1668531900000|2022-11-15 17:05:00|33747.5|33727.5|33760.5|33740.5|33770|33750|33722|33702|0
1668532200000|2022-11-15 17:10:00|33761|33741|33746|33726|33788.5|33768.5|33732.5|33712.5|0
1668532500000|2022-11-15 17:15:00|33744.5|33724.5|33730.5|33710.5|33752|33732|33722|33702|0
1668532800000|2022-11-15 17:20:00|33729.5|33709.5|33727.5|33707.5|33744.5|33724.5|33713.5|33693.5|0
1668533100000|2022-11-15 17:25:00|33726.5|33706.5|33711|33691|33729.5|33709.5|33705|33685|0
1668533400000|2022-11-15 17:30:00|33709.5|33689.5|33733.5|33713.5|33751.5|33731.5|33691.5|33671.5|0
1668533700000|2022-11-15 17:35:00|33733|33713|33721|33701|33746|33726|33714|33694|0
1668534000000|2022-11-15 17:40:00|33719.8|33699.8|33690.3|33670.3|33730.8|33710.8|33675.8|33655.8|0
1668534300000|2022-11-15 17:45:00|33689.3|33669.3|33704.3|33684.3|33705.3|33685.3|33652.8|33632.8|0
1668534600000|2022-11-15 17:50:00|33703.8|33683.8|33671.8|33651.8|33703.8|33683.8|33667.8|33647.8|0
1668534900000|2022-11-15 17:55:00|33671.3|33651.3|33684.3|33664.3|33684.3|33664.3|33653.8|33633.8|0
1668535200000|2022-11-15 18:00:00|33685.8|33665.8|33705.8|33685.8|33710.3|33690.3|33676.8|33656.8|0
1668535500000|2022-11-15 18:05:00|33705.3|33685.3|33676.8|33656.8|33707.8|33687.8|33671.3|33651.3|0
1668535800000|2022-11-15 18:10:00|33673.8|33653.8|33669.3|33649.3|33684.8|33664.8|33655.3|33635.3|0
1668536100000|2022-11-15 18:15:00|33667.8|33647.8|33563.3|33543.3|33667.8|33647.8|33559.3|33539.3|0
1668536400000|2022-11-15 18:20:00|33560.8|33540.8|33520.3|33500.3|33566.3|33546.3|33451.3|33431.3|0
1668536700000|2022-11-15 18:25:00|33522.3|33502.3|33422.8|33402.8|33542.8|33522.8|33395.8|33375.8|0
1668537000000|2022-11-15 18:30:00|33420.8|33400.8|33385.3|33365.3|33470.8|33450.8|33378.8|33358.8|0
1668537300000|2022-11-15 18:35:00|33382.8|33362.8|33389.8|33369.8|33452.8|33432.8|33341.8|33321.8|0
1668537600000|2022-11-15 18:40:00|33391.3|33371.3|33464.8|33444.8|33502.8|33482.8|33325.8|33305.8|0
1668537900000|2022-11-15 18:45:00|33465.3|33445.3|33393.3|33373.3|33519.3|33499.3|33392.3|33372.3|0
1668538200000|2022-11-15 18:50:00|33392.3|33372.3|33470.8|33450.8|33479.3|33459.3|33392.3|33372.3|0
1668538500000|2022-11-15 18:55:00|33468.8|33448.8|33449.3|33429.3|33517.8|33497.8|33446.8|33426.8|0
1668538800000|2022-11-15 19:00:00|33451.3|33431.3|33334.8|33314.8|33472.3|33452.3|33332.8|33312.8|0
1668539100000|2022-11-15 19:05:00|33334.3|33314.3|33450.8|33430.8|33453.3|33433.3|33334.3|33314.3|0
1668539400000|2022-11-15 19:10:00|33454.8|33434.8|33517.8|33497.8|33595.3|33575.3|33454.8|33434.8|0
1668539700000|2022-11-15 19:15:00|33515.3|33495.3|33541.8|33521.8|33570.3|33550.3|33480.8|33460.8|0
1668540000000|2022-11-15 19:20:00|33546.8|33526.8|33617.8|33597.8|33629.8|33609.8|33546.8|33526.8|0
1668540300000|2022-11-15 19:25:00|33615.8|33595.8|33582.3|33562.3|33625.8|33605.8|33541.3|33521.3|0
1668540600000|2022-11-15 19:30:00|33584.3|33564.3|33532.8|33512.8|33599.8|33579.8|33532.8|33512.8|0
1668540900000|2022-11-15 19:35:00|33535.3|33515.3|33553.8|33533.8|33603.8|33583.8|33514.3|33494.3|0
1668541200000|2022-11-15 19:40:00|33555.3|33535.3|33562.3|33542.3|33603.8|33583.8|33549.8|33529.8|0
1668541500000|2022-11-15 19:45:00|33558.8|33538.8|33529.3|33509.3|33595.8|33575.8|33517.3|33497.3|0
1668541800000|2022-11-15 19:50:00|33529.8|33509.8|33562.8|33542.8|33568.8|33548.8|33520.3|33500.3|0
1668542100000|2022-11-15 19:55:00|33563.8|33543.8|33629.3|33609.3|33664.3|33644.3|33554.8|33534.8|0
1668542400000|2022-11-15 20:00:00|33626.3|33606.3|33646.3|33626.3|33667.3|33647.3|33618.8|33598.8|0
1668542700000|2022-11-15 20:05:00|33645.8|33625.8|33607.8|33587.8|33645.8|33625.8|33588.8|33568.8|0
1668543000000|2022-11-15 20:10:00|33610.8|33590.8|33602.3|33582.3|33628.3|33608.3|33583.3|33563.3|0
1668543300000|2022-11-15 20:15:00|33604.8|33584.8|33635.8|33615.8|33657.3|33637.3|33602.3|33582.3|0
1668543600000|2022-11-15 20:20:00|33631.8|33611.8|33656.3|33636.3|33672.8|33652.8|33615.8|33595.8|0
1668543900000|2022-11-15 20:25:00|33659.8|33639.8|33632.8|33612.8|33660.3|33640.3|33615.3|33595.3|0
1668544200000|2022-11-15 20:30:00|33634.8|33614.8|33550.8|33530.8|33634.8|33614.8|33549.8|33529.8|0
1668544500000|2022-11-15 20:35:00|33552.8|33532.8|33645.3|33625.3|33651.8|33631.8|33552.8|33532.8|0
1668544800000|2022-11-15 20:40:00|33645.8|33625.8|33670.3|33650.3|33677.3|33657.3|33634.3|33614.3|0
1668545100000|2022-11-15 20:45:00|33668.8|33648.8|33613.8|33593.8|33668.8|33648.8|33605.8|33585.8|0
1668545400000|2022-11-15 20:50:00|33611.3|33591.3|33562.8|33542.8|33614.3|33594.3|33529.8|33509.8|0
1668545700000|2022-11-15 20:55:00|33571.3|33551.3|33607.3|33587.3|33616.8|33596.8|33558.8|33538.8|0
1668546000000|2022-11-15 21:00:00|33612.3|33592.3|33612.5|33592.5|33629.5|33609.5|33589.5|33569.5|0
1668546300000|2022-11-15 21:05:00|33609.5|33589.5|33604|33584|33618.5|33598.5|33601|33581|0
1668546600000|2022-11-15 21:10:00|33603.5|33583.5|33571.5|33551.5|33603.5|33583.5|33548.5|33528.5|0
1668546900000|2022-11-15 21:15:00|33572|33552|33585|33565|33591|33571|33569.5|33549.5|0
1668547200000|2022-11-15 21:20:00|33584|33564|33570|33550|33588.5|33568.5|33563|33543|0
1668547500000|2022-11-15 21:25:00|33570.5|33550.5|33563|33543|33575.5|33555.5|33560|33540|0
1668547800000|2022-11-15 21:30:00|33562.5|33542.5|33560.5|33540.5|33564.5|33544.5|33558.5|33538.5|0
1668548100000|2022-11-15 21:35:00|33558.5|33538.5|33549.5|33529.5|33560|33540|33548|33528|0
1668548400000|2022-11-15 21:40:00|33549|33529|33538.5|33518.5|33549.5|33529.5|33537|33517|0
1668548700000|2022-11-15 21:45:00|33538|33518|33536.5|33516.5|33542|33522|33526|33506|0
1668549000000|2022-11-15 21:50:00|33536|33516|33551.5|33531.5|33552|33532|33534.5|33514.5|0
1668549300000|2022-11-15 21:55:00|33550|33530|33551.2|33531.2|33558.5|33538.5|33548|33528|0
1668549600000|2022-11-15 22:00:00|33554.1|33534.1|33551|33531|33562|33542|33549|33529|0
1668549900000|2022-11-15 22:05:00|33550.8|33530.8|33547|33527|33553.9|33533.9|33547|33527|0
1668550200000|2022-11-15 22:10:00|33551|33531|33540.6|33520.6|33551|33531|33539.7|33519.7|0
1668550500000|2022-11-15 22:15:00|33540.3|33520.3|33540.5|33520.5|33541.7|33521.7|33539|33519|0
1668550800000|2022-11-15 22:20:00|33540.8|33520.8|33543|33523|33548.8|33528.8|33540|33520|0
1668551100000|2022-11-15 22:25:00|33543.1|33523.1|33540.9|33520.9|33543.1|33523.1|33540.9|33520.9|0
1668551400000|2022-11-15 22:30:00|33541.5|33521.5|33541.6|33521.6|33541.6|33521.6|33535.2|33515.2|0
1668551700000|2022-11-15 22:35:00|33541.9|33521.9|33540.1|33520.1|33541.9|33521.9|33540.1|33520.1|0
1668552000000|2022-11-15 22:40:00|33538.8|33518.8|33537|33517|33541.2|33521.2|33536.4|33516.4|0
1668552300000|2022-11-15 22:45:00|33537.6|33517.6|33538.7|33518.7|33538.7|33518.7|33536|33516|0
1668552600000|2022-11-15 22:50:00|33538.8|33518.8|33542.1|33522.1|33543.2|33523.2|33537.8|33517.8|0
1668552900000|2022-11-15 22:55:00|33542|33522|33538|33518|33542.2|33522.2|33536.1|33516.1|0
1668553200000|2022-11-15 23:00:00|33525.7|33505.7|33494|33474|33540.5|33520.5|33476.5|33456.5|0
1668553500000|2022-11-15 23:05:00|33496|33476|33501.5|33481.5|33507|33487|33484|33464|0
1668553800000|2022-11-15 23:10:00|33502|33482|33524|33504|33529.5|33509.5|33502|33482|0
1668554100000|2022-11-15 23:15:00|33523|33503|33531.5|33511.5|33537|33517|33520|33500|0
1668554400000|2022-11-15 23:20:00|33531|33511|33524.5|33504.5|33540.5|33520.5|33515|33495|0
1668554700000|2022-11-15 23:25:00|33525.5|33505.5|33514|33494|33527|33507|33513|33493|0
1668555000000|2022-11-15 23:30:00|33515|33495|33524|33504|33525|33505|33510.5|33490.5|0
1668555300000|2022-11-15 23:35:00|33523|33503|33524.5|33504.5|33528|33508|33518.5|33498.5|0
1668555600000|2022-11-15 23:40:00|33524|33504|33535|33515|33537.5|33517.5|33523.5|33503.5|0
1668555900000|2022-11-15 23:45:00|33534|33514|33556.5|33536.5|33561.5|33541.5|33523|33503|0
1668556200000|2022-11-15 23:50:00|33556|33536|33556.5|33536.5|33560.5|33540.5|33541.5|33521.5|0
1668556500000|2022-11-15 23:55:00|33556|33536|33560.5|33540.5|33563.5|33543.5|33550.5|33530.5|0
1668556800000|2022-11-16 00:00:00|33559|33539|33539.5|33519.5|33564.5|33544.5|33536|33516|0
1668557100000|2022-11-16 00:05:00|33540|33520|33523.5|33503.5|33540.5|33520.5|33522.5|33502.5|0
1668557400000|2022-11-16 00:10:00|33524|33504|33511.5|33491.5|33526.5|33506.5|33511.5|33491.5|0
1668557700000|2022-11-16 00:15:00|33505.5|33485.5|33506.5|33486.5|33510.5|33490.5|33498|33478|0
1668558000000|2022-11-16 00:20:00|33505.5|33485.5|33486.5|33466.5|33509.5|33489.5|33483.5|33463.5|0
1668558300000|2022-11-16 00:25:00|33486|33466|33481.5|33461.5|33494.5|33474.5|33477|33457|0
1668558600000|2022-11-16 00:30:00|33481|33461|33469.5|33449.5|33481|33461|33459.5|33439.5|0
1668558900000|2022-11-16 00:35:00|33470|33450|33500|33480|33501.5|33481.5|33466|33446|0
1668559200000|2022-11-16 00:40:00|33499.5|33479.5|33487.5|33467.5|33502|33482|33484.5|33464.5|0
1668559500000|2022-11-16 00:45:00|33485.5|33465.5|33482.5|33462.5|33509.5|33489.5|33476|33456|0
1668559800000|2022-11-16 00:50:00|33483|33463|33469.5|33449.5|33486.5|33466.5|33457.5|33437.5|0
1668560100000|2022-11-16 00:55:00|33471.5|33451.5|33460.5|33440.5|33473.5|33453.5|33456.5|33436.5|0
1668560400000|2022-11-16 01:00:00|33459.5|33439.5|33476.5|33456.5|33476.5|33456.5|33457|33437|0
1668560700000|2022-11-16 01:05:00|33477.5|33457.5|33479.5|33459.5|33485|33465|33469.5|33449.5|0
1668561000000|2022-11-16 01:10:00|33480.5|33460.5|33480.5|33460.5|33486|33466|33472.5|33452.5|0
1668561300000|2022-11-16 01:15:00|33480|33460|33476.5|33456.5|33493|33473|33467.5|33447.5|0
1668561600000|2022-11-16 01:20:00|33477.5|33457.5|33482.5|33462.5|33483.5|33463.5|33455.5|33435.5|0
1668561900000|2022-11-16 01:25:00|33483|33463|33479.5|33459.5|33493.5|33473.5|33474.5|33454.5|0
1668562200000|2022-11-16 01:30:00|33478.5|33458.5|33487.5|33467.5|33489.5|33469.5|33454|33434|0
1668562500000|2022-11-16 01:35:00|33490|33470|33508|33488|33508.5|33488.5|33483.5|33463.5|0
1668562800000|2022-11-16 01:40:00|33502.5|33482.5|33492|33472|33511.5|33491.5|33490.5|33470.5|0
1668563100000|2022-11-16 01:45:00|33491|33471|33482.5|33462.5|33497|33477|33482|33462|0
1668563400000|2022-11-16 01:50:00|33485.5|33465.5|33474.5|33454.5|33492|33472|33474|33454|0
1668563700000|2022-11-16 01:55:00|33474|33454|33509|33489|33513.5|33493.5|33474|33454|0
1668564000000|2022-11-16 02:00:00|33509.5|33489.5|33519.5|33499.5|33541.5|33521.5|33500|33480|0
1668564300000|2022-11-16 02:05:00|33518.5|33498.5|33523.5|33503.5|33532|33512|33511.5|33491.5|0
1668564600000|2022-11-16 02:10:00|33524|33504|33534|33514|33539.5|33519.5|33523|33503|0
1668564900000|2022-11-16 02:15:00|33534.5|33514.5|33536.5|33516.5|33545.5|33525.5|33522.5|33502.5|0
1668565200000|2022-11-16 02:20:00|33535.5|33515.5|33550|33530|33550.5|33530.5|33535.5|33515.5|0
1668565500000|2022-11-16 02:25:00|33549.5|33529.5|33552.5|33532.5|33559.5|33539.5|33540.5|33520.5|0
1668565800000|2022-11-16 02:30:00|33551.5|33531.5|33554.5|33534.5|33562.5|33542.5|33543.5|33523.5|0
1668566100000|2022-11-16 02:35:00|33555.5|33535.5|33567.5|33547.5|33573|33553|33553.5|33533.5|0
1668566400000|2022-11-16 02:40:00|33566.5|33546.5|33573.5|33553.5|33579|33559|33562|33542|0
1668566700000|2022-11-16 02:45:00|33571.5|33551.5|33560|33540|33575|33555|33559.5|33539.5|0
1668567000000|2022-11-16 02:50:00|33560.5|33540.5|33558|33538|33561.5|33541.5|33548.5|33528.5|0
1668567300000|2022-11-16 02:55:00|33558.5|33538.5|33560.5|33540.5|33577.5|33557.5|33556|33536|0
1668567600000|2022-11-16 03:00:00|33568.5|33548.5|33560|33540|33569.5|33549.5|33557|33537|0
1668567900000|2022-11-16 03:05:00|33560.5|33540.5|33549.5|33529.5|33561.5|33541.5|33544.5|33524.5|0
1668568200000|2022-11-16 03:10:00|33550|33530|33551.5|33531.5|33561|33541|33546|33526|0
1668568500000|2022-11-16 03:15:00|33552.5|33532.5|33543.5|33523.5|33552.5|33532.5|33541|33521|0
1668568800000|2022-11-16 03:20:00|33544|33524|33539|33519|33545|33525|33537.5|33517.5|0
1668569100000|2022-11-16 03:25:00|33539.5|33519.5|33548|33528|33552.5|33532.5|33534|33514|0
1668569400000|2022-11-16 03:30:00|33547|33527|33548.5|33528.5|33549.5|33529.5|33538|33518|0
1668569700000|2022-11-16 03:35:00|33548|33528|33566.5|33546.5|33566.5|33546.5|33547|33527|0
1668570000000|2022-11-16 03:40:00|33566|33546|33571|33551|33573.5|33553.5|33564|33544|0
1668570300000|2022-11-16 03:45:00|33571.5|33551.5|33572.5|33552.5|33583.5|33563.5|33571.5|33551.5|0
1668570600000|2022-11-16 03:50:00|33573|33553|33571.5|33551.5|33577|33557|33567.5|33547.5|0
1668570900000|2022-11-16 03:55:00|33572|33552|33560.5|33540.5|33572.5|33552.5|33558|33538|0
1668571200000|2022-11-16 04:00:00|33560|33540|33555.5|33535.5|33560.5|33540.5|33548|33528|0
1668571500000|2022-11-16 04:05:00|33555|33535|33547.5|33527.5|33560.5|33540.5|33546|33526|0
1668571800000|2022-11-16 04:10:00|33547|33527|33524.5|33504.5|33547.5|33527.5|33518|33498|0
1668572100000|2022-11-16 04:15:00|33522.5|33502.5|33531.5|33511.5|33535.5|33515.5|33521.5|33501.5|0
1668572400000|2022-11-16 04:20:00|33531|33511|33532|33512|33539.5|33519.5|33531|33511|0
1668572700000|2022-11-16 04:25:00|33532.5|33512.5|33538.5|33518.5|33540|33520|33530.5|33510.5|0
1668573000000|2022-11-16 04:30:00|33538|33518|33524.5|33504.5|33539.5|33519.5|33524|33504|0
1668573300000|2022-11-16 04:35:00|33524|33504|33533.5|33513.5|33536|33516|33523.5|33503.5|0
1668573600000|2022-11-16 04:40:00|33534|33514|33540|33520|33542.5|33522.5|33530|33510|0
1668573900000|2022-11-16 04:45:00|33538.5|33518.5|33536.5|33516.5|33545.5|33525.5|33534.5|33514.5|0
1668574200000|2022-11-16 04:50:00|33537|33517|33536.5|33516.5|33543.5|33523.5|33535.5|33515.5|0
1668574500000|2022-11-16 04:55:00|33536|33516|33528|33508|33536|33516|33520|33500|0
1668574800000|2022-11-16 05:00:00|33529.5|33509.5|33516|33496|33529.5|33509.5|33515.5|33495.5|0
1668575100000|2022-11-16 05:05:00|33516.5|33496.5|33566.5|33546.5|33571.5|33551.5|33512|33492|0
1668575400000|2022-11-16 05:10:00|33569.5|33549.5|33589.5|33569.5|33596|33576|33568.5|33548.5|0
1668575700000|2022-11-16 05:15:00|33589|33569|33612|33592|33621|33601|33584|33564|0
1668576000000|2022-11-16 05:20:00|33613.5|33593.5|33614.5|33594.5|33629.5|33609.5|33604.5|33584.5|0
1668576300000|2022-11-16 05:25:00|33615|33595|33612.5|33592.5|33623|33603|33605.5|33585.5|0
1668576600000|2022-11-16 05:30:00|33613|33593|33611.5|33591.5|33620.5|33600.5|33609.5|33589.5|0
1668576900000|2022-11-16 05:35:00|33611|33591|33604.5|33584.5|33612|33592|33601.5|33581.5|0
1668577200000|2022-11-16 05:40:00|33604|33584|33606|33586|33611.5|33591.5|33600.5|33580.5|0
1668577500000|2022-11-16 05:45:00|33605.5|33585.5|33616.5|33596.5|33619.5|33599.5|33597.5|33577.5|0
1668577800000|2022-11-16 05:50:00|33616|33596|33626.5|33606.5|33631|33611|33607|33587|0
1668578100000|2022-11-16 05:55:00|33626|33606|33638.5|33618.5|33651.5|33631.5|33617.5|33597.5|0
1668578400000|2022-11-16 06:00:00|33644.5|33624.5|33639|33619|33657.5|33637.5|33639|33619|0
1668578700000|2022-11-16 06:05:00|33638.5|33618.5|33632.5|33612.5|33641.5|33621.5|33631.5|33611.5|0
1668579000000|2022-11-16 06:10:00|33632|33612|33615|33595|33632|33612|33611.5|33591.5|0
1668579300000|2022-11-16 06:15:00|33615.5|33595.5|33621|33601|33622.5|33602.5|33614.5|33594.5|0
1668579600000|2022-11-16 06:20:00|33619.5|33599.5|33625.5|33605.5|33625.5|33605.5|33614|33594|0
1668579900000|2022-11-16 06:25:00|33627.5|33607.5|33648|33628|33652.5|33632.5|33625|33605|0
1668580200000|2022-11-16 06:30:00|33649.5|33629.5|33641.5|33621.5|33653.5|33633.5|33639.5|33619.5|0
1668580500000|2022-11-16 06:35:00|33642|33622|33626.5|33606.5|33642|33622|33626.5|33606.5|0
1668580800000|2022-11-16 06:40:00|33627|33607|33652|33632|33654|33634|33627|33607|0
1668581100000|2022-11-16 06:45:00|33651|33631|33641.5|33621.5|33655.5|33635.5|33639|33619|0
1668581400000|2022-11-16 06:50:00|33642|33622|33648|33628|33648|33628|33634.5|33614.5|0
1668581700000|2022-11-16 06:55:00|33647|33627|33659|33639|33661.5|33641.5|33646.5|33626.5|0
1668582000000|2022-11-16 07:00:00|33663.5|33643.5|33669.5|33649.5|33674.5|33654.5|33635.5|33615.5|0
1668582300000|2022-11-16 07:05:00|33672|33652|33655|33635|33676.5|33656.5|33642|33622|0
1668582600000|2022-11-16 07:10:00|33654.5|33634.5|33640.5|33620.5|33662.5|33642.5|33638.5|33618.5|0
1668582900000|2022-11-16 07:15:00|33638.5|33618.5|33649|33629|33651.5|33631.5|33619.5|33599.5|0
1668583200000|2022-11-16 07:20:00|33648.5|33628.5|33658.5|33638.5|33661|33641|33641.5|33621.5|0
1668583500000|2022-11-16 07:25:00|33660.5|33640.5|33651.5|33631.5|33671.5|33651.5|33647|33627|0
1668583800000|2022-11-16 07:30:00|33652|33632|33647|33627|33652|33632|33625.5|33605.5|0
1668584100000|2022-11-16 07:35:00|33649|33629|33659.5|33639.5|33661.5|33641.5|33640.5|33620.5|0
1668584400000|2022-11-16 07:40:00|33660|33640|33660.5|33640.5|33668.5|33648.5|33656|33636|0
1668584700000|2022-11-16 07:45:00|33661.5|33641.5|33662.5|33642.5|33669.5|33649.5|33652.5|33632.5|0
1668585000000|2022-11-16 07:50:00|33663.5|33643.5|33685.5|33665.5|33687|33667|33662|33642|0
1668585300000|2022-11-16 07:55:00|33686|33666|33692.5|33672.5|33715.5|33695.5|33686|33666|0
1668585600000|2022-11-16 08:00:00|33693|33673|33700|33680|33705.5|33685.5|33679.5|33659.5|0
1668585900000|2022-11-16 08:05:00|33703.5|33683.5|33706|33686|33714.5|33694.5|33689.5|33669.5|0
1668586200000|2022-11-16 08:10:00|33706.5|33686.5|33690.5|33670.5|33707.5|33687.5|33685|33665|0
1668586500000|2022-11-16 08:15:00|33694|33674|33704.5|33684.5|33704.5|33684.5|33680.5|33660.5|0
1668586800000|2022-11-16 08:20:00|33702|33682|33681|33661|33704.5|33684.5|33678|33658|0
1668587100000|2022-11-16 08:25:00|33680.5|33660.5|33680|33660|33690|33670|33676.5|33656.5|0
1668587400000|2022-11-16 08:30:00|33683.5|33663.5|33665.5|33645.5|33690.5|33670.5|33665.5|33645.5|0
1668587700000|2022-11-16 08:35:00|33665|33645|33643.5|33623.5|33666.5|33646.5|33643.5|33623.5|0
1668588000000|2022-11-16 08:40:00|33645.5|33625.5|33663|33643|33665.5|33645.5|33644|33624|0
1668588300000|2022-11-16 08:45:00|33662.5|33642.5|33677.5|33657.5|33682.5|33662.5|33661.5|33641.5|0
1668588600000|2022-11-16 08:50:00|33676.5|33656.5|33664.5|33644.5|33681.5|33661.5|33659|33639|0
1668588900000|2022-11-16 08:55:00|33665.5|33645.5|33661|33641|33670.5|33650.5|33652|33632|0
1668589200000|2022-11-16 09:00:00|33659.5|33639.5|33640.5|33620.5|33666|33646|33639.5|33619.5|0
1668589500000|2022-11-16 09:05:00|33641|33621|33635.5|33615.5|33641.5|33621.5|33623.5|33603.5|0
1668589800000|2022-11-16 09:10:00|33637|33617|33636.5|33616.5|33643.5|33623.5|33626.5|33606.5|0
1668590100000|2022-11-16 09:15:00|33637|33617|33644|33624|33647|33627|33633|33613|0
1668590400000|2022-11-16 09:20:00|33644.5|33624.5|33650.5|33630.5|33662|33642|33637.5|33617.5|0
1668590700000|2022-11-16 09:25:00|33650|33630|33633|33613|33659|33639|33630.5|33610.5|0
1668591000000|2022-11-16 09:30:00|33632.5|33612.5|33632|33612|33636.5|33616.5|33618.5|33598.5|0
1668591300000|2022-11-16 09:35:00|33630.5|33610.5|33645|33625|33645.5|33625.5|33629|33609|0
1668591600000|2022-11-16 09:40:00|33645.5|33625.5|33650|33630|33660|33640|33645|33625|0
1668591900000|2022-11-16 09:45:00|33650.5|33630.5|33664.5|33644.5|33668.5|33648.5|33646|33626|0
1668592200000|2022-11-16 09:50:00|33664|33644|33656.5|33636.5|33668|33648|33648.5|33628.5|0
1668592500000|2022-11-16 09:55:00|33656|33636|33655.5|33635.5|33668|33648|33651|33631|0
1668592800000|2022-11-16 10:00:00|33656.5|33636.5|33675.5|33655.5|33676.5|33656.5|33655|33635|0
1668593100000|2022-11-16 10:05:00|33674.5|33654.5|33681.5|33661.5|33686|33666|33673.5|33653.5|0
1668593400000|2022-11-16 10:10:00|33681|33661|33691.5|33671.5|33698|33678|33681|33661|0
1668593700000|2022-11-16 10:15:00|33690.5|33670.5|33699|33679|33704.5|33684.5|33684.5|33664.5|0
1668594000000|2022-11-16 10:20:00|33699.5|33679.5|33692|33672|33704.5|33684.5|33690|33670|0
1668594300000|2022-11-16 10:25:00|33691|33671|33686|33666|33695.5|33675.5|33683|33663|0
1668594600000|2022-11-16 10:30:00|33686.5|33666.5|33662.5|33642.5|33707.5|33687.5|33659|33639|0
1668594900000|2022-11-16 10:35:00|33664|33644|33654|33634|33664.5|33644.5|33642|33622|0
1668595200000|2022-11-16 10:40:00|33653.5|33633.5|33645.5|33625.5|33658|33638|33641.5|33621.5|0
1668595500000|2022-11-16 10:45:00|33645|33625|33646.5|33626.5|33649|33629|33639|33619|0
1668595800000|2022-11-16 10:50:00|33645.5|33625.5|33644.5|33624.5|33658.5|33638.5|33643.5|33623.5|0
1668596100000|2022-11-16 10:55:00|33645|33625|33646.5|33626.5|33650.5|33630.5|33634.5|33614.5|0
1668596400000|2022-11-16 11:00:00|33646|33626|33637.5|33617.5|33658.5|33638.5|33636|33616|0
1668596700000|2022-11-16 11:05:00|33637|33617|33602|33582|33637|33617|33598|33578|0
1668597000000|2022-11-16 11:10:00|33601|33581|33604|33584|33613.5|33593.5|33593|33573|0
1668597300000|2022-11-16 11:15:00|33603.5|33583.5|33612.5|33592.5|33621.5|33601.5|33602.5|33582.5|0
1668597600000|2022-11-16 11:20:00|33612|33592|33627.5|33607.5|33633.5|33613.5|33612|33592|0
1668597900000|2022-11-16 11:25:00|33627|33607|33639.5|33619.5|33639.5|33619.5|33623.5|33603.5|0
1668598200000|2022-11-16 11:30:00|33639|33619|33593|33573|33639.5|33619.5|33576.5|33556.5|0
1668598500000|2022-11-16 11:35:00|33589.5|33569.5|33578|33558|33606.5|33586.5|33569.5|33549.5|0
1668598800000|2022-11-16 11:40:00|33580|33560|33588.5|33568.5|33590.5|33570.5|33569.5|33549.5|0
1668599100000|2022-11-16 11:45:00|33587.5|33567.5|33604|33584|33604|33584|33584.5|33564.5|0
1668599400000|2022-11-16 11:50:00|33600.5|33580.5|33580|33560|33605.5|33585.5|33573|33553|0
1668599700000|2022-11-16 11:55:00|33581.5|33561.5|33585.5|33565.5|33593.5|33573.5|33577.5|33557.5|0
1668600000000|2022-11-16 12:00:00|33586|33566|33579|33559|33586.5|33566.5|33568.5|33548.5|0
1668600300000|2022-11-16 12:05:00|33577.5|33557.5|33559.5|33539.5|33578.5|33558.5|33559|33539|0
1668600600000|2022-11-16 12:10:00|33559|33539|33575|33555|33576.5|33556.5|33550|33530|0
1668600900000|2022-11-16 12:15:00|33575.5|33555.5|33587.5|33567.5|33588|33568|33567|33547|0
1668601200000|2022-11-16 12:20:00|33587|33567|33594.5|33574.5|33606.5|33586.5|33586|33566|0
1668601500000|2022-11-16 12:25:00|33595|33575|33584.5|33564.5|33595.5|33575.5|33580.5|33560.5|0
1668601800000|2022-11-16 12:30:00|33584|33564|33595.5|33575.5|33600.5|33580.5|33571.5|33551.5|0
1668602100000|2022-11-16 12:35:00|33594.5|33574.5|33582.5|33562.5|33595|33575|33567.5|33547.5|0
1668602400000|2022-11-16 12:40:00|33583|33563|33588.5|33568.5|33591.5|33571.5|33574|33554|0
1668602700000|2022-11-16 12:45:00|33589|33569|33576.5|33556.5|33591.5|33571.5|33575.5|33555.5|0
1668603000000|2022-11-16 12:50:00|33577|33557|33568|33548|33577.5|33557.5|33559.5|33539.5|0
1668603300000|2022-11-16 12:55:00|33568.5|33548.5|33595.5|33575.5|33599.5|33579.5|33568.5|33548.5|0
1668603600000|2022-11-16 13:00:00|33592.5|33572.5|33570|33550|33592.5|33572.5|33563.5|33543.5|0
1668603900000|2022-11-16 13:05:00|33567.5|33547.5|33574.5|33554.5|33576.5|33556.5|33556.5|33536.5|0
1668604200000|2022-11-16 13:10:00|33574|33554|33554.5|33534.5|33574|33554|33549.5|33529.5|0
1668604500000|2022-11-16 13:15:00|33555|33535|33555.5|33535.5|33562.5|33542.5|33543.5|33523.5|0
1668604800000|2022-11-16 13:20:00|33557.5|33537.5|33560|33540|33572|33552|33555|33535|0
1668605100000|2022-11-16 13:25:00|33561.5|33541.5|33559|33539|33571.5|33551.5|33553.5|33533.5|0
1668605400000|2022-11-16 13:30:00|33559.5|33539.5|33543|33523|33583.5|33563.5|33478.5|33458.5|0
1668605700000|2022-11-16 13:35:00|33541.5|33521.5|33552.5|33532.5|33584|33564|33539|33519|0
1668606000000|2022-11-16 13:40:00|33554|33534|33583.5|33563.5|33583.5|33563.5|33554|33534|0
1668606300000|2022-11-16 13:45:00|33585|33565|33586|33566|33619.5|33599.5|33579.5|33559.5|0
1668606600000|2022-11-16 13:50:00|33586.5|33566.5|33543.5|33523.5|33587|33567|33539.5|33519.5|0
1668606900000|2022-11-16 13:55:00|33542.5|33522.5|33532.5|33512.5|33552|33532|33525.5|33505.5|0
1668607200000|2022-11-16 14:00:00|33533.5|33513.5|33536|33516|33558|33538|33533.5|33513.5|0
1668607500000|2022-11-16 14:05:00|33537.5|33517.5|33560|33540|33561.5|33541.5|33529|33509|0
1668607800000|2022-11-16 14:10:00|33559.5|33539.5|33558.5|33538.5|33567.5|33547.5|33542.5|33522.5|0
1668608100000|2022-11-16 14:15:00|33559|33539|33540|33520|33568|33548|33536.5|33516.5|0
1668608400000|2022-11-16 14:20:00|33539.5|33519.5|33537.5|33517.5|33554.5|33534.5|33516.5|33496.5|0
1668608700000|2022-11-16 14:25:00|33534|33514|33530.5|33510.5|33540|33520|33511|33491|0
1668609000000|2022-11-16 14:30:00|33542|33522|33632|33612|33645|33625|33532|33512|0
1668609300000|2022-11-16 14:35:00|33623.5|33603.5|33599.5|33579.5|33623.5|33603.5|33564.5|33544.5|0
1668609600000|2022-11-16 14:40:00|33601|33581|33626.5|33606.5|33657|33637|33572.5|33552.5|0
1668609900000|2022-11-16 14:45:00|33632.5|33612.5|33579.5|33559.5|33676|33656|33571|33551|0
1668610200000|2022-11-16 14:50:00|33579|33559|33564|33544|33612|33592|33558.5|33538.5|0
1668610500000|2022-11-16 14:55:00|33562|33542|33595|33575|33599.5|33579.5|33531.5|33511.5|0
1668610800000|2022-11-16 15:00:00|33591|33571|33599|33579|33647|33627|33591|33571|0
1668611100000|2022-11-16 15:05:00|33601.5|33581.5|33595|33575|33643|33623|33570.5|33550.5|0
1668611400000|2022-11-16 15:10:00|33594|33574|33616|33596|33658.5|33638.5|33593|33573|0
1668611700000|2022-11-16 15:15:00|33612|33592|33594.5|33574.5|33621.5|33601.5|33578|33558|0
1668612000000|2022-11-16 15:20:00|33593.5|33573.5|33626|33606|33637|33617|33593.5|33573.5|0
1668612300000|2022-11-16 15:25:00|33626.5|33606.5|33605.5|33585.5|33651|33631|33602.5|33582.5|0
1668612600000|2022-11-16 15:30:00|33605|33585|33654|33634|33673.5|33653.5|33590|33570|0
1668612900000|2022-11-16 15:35:00|33653|33633|33617.5|33597.5|33658.5|33638.5|33612|33592|0
1668613200000|2022-11-16 15:40:00|33613|33593|33615.5|33595.5|33653.5|33633.5|33605.5|33585.5|0
1668613500000|2022-11-16 15:45:00|33610|33590|33613.5|33593.5|33635.5|33615.5|33592|33572|0
1668613800000|2022-11-16 15:50:00|33613|33593|33535|33515|33616.5|33596.5|33526|33506|0
1668614100000|2022-11-16 15:55:00|33536|33516|33555.5|33535.5|33561|33541|33526.5|33506.5|0
1668614400000|2022-11-16 16:00:00|33553|33533|33576|33556|33580.5|33560.5|33549|33529|0
1668614700000|2022-11-16 16:05:00|33571|33551|33569|33549|33593.5|33573.5|33564|33544|0
1668615000000|2022-11-16 16:10:00|33568|33548|33588|33568|33592|33572|33550|33530|0
1668615300000|2022-11-16 16:15:00|33585|33565|33600|33580|33603.5|33583.5|33568|33548|0
1668615600000|2022-11-16 16:20:00|33598|33578|33593.5|33573.5|33617.5|33597.5|33588|33568|0
1668615900000|2022-11-16 16:25:00|33595|33575|33606.5|33586.5|33622|33602|33588|33568|0
1668616200000|2022-11-16 16:30:00|33606|33586|33590|33570|33628.5|33608.5|33588|33568|0
1668616500000|2022-11-16 16:35:00|33588.5|33568.5|33591.5|33571.5|33600|33580|33579|33559|0
1668616800000|2022-11-16 16:40:00|33589.5|33569.5|33617|33597|33621.5|33601.5|33587|33567|0
1668617100000|2022-11-16 16:45:00|33616|33596|33635|33615|33646.5|33626.5|33616|33596|0
1668617400000|2022-11-16 16:50:00|33629|33609|33633.5|33613.5|33644.5|33624.5|33615|33595|0
1668617700000|2022-11-16 16:55:00|33633|33613|33649.5|33629.5|33670|33650|33628.5|33608.5|0
1668618000000|2022-11-16 17:00:00|33646.5|33626.5|33627|33607|33651.5|33631.5|33617|33597|0
1668618300000|2022-11-16 17:05:00|33624.5|33604.5|33641|33621|33654|33634|33607|33587|0
1668618600000|2022-11-16 17:10:00|33639.5|33619.5|33603.5|33583.5|33644.5|33624.5|33603.5|33583.5|0
1668618900000|2022-11-16 17:15:00|33604|33584|33593.5|33573.5|33612.5|33592.5|33586|33566|0
1668619200000|2022-11-16 17:20:00|33595.5|33575.5|33585|33565|33610|33590|33569.5|33549.5|0
1668619500000|2022-11-16 17:25:00|33583.5|33563.5|33598.5|33578.5|33604.5|33584.5|33579|33559|0
1668619800000|2022-11-16 17:30:00|33599.5|33579.5|33602|33582|33612.5|33592.5|33583.5|33563.5|0
1668620100000|2022-11-16 17:35:00|33603.5|33583.5|33616.5|33596.5|33630|33610|33601.5|33581.5|0
1668620400000|2022-11-16 17:40:00|33616.9|33596.9|33653.9|33633.9|33658.4|33638.4|33610.9|33590.9|0
1668620700000|2022-11-16 17:45:00|33654.4|33634.4|33663.9|33643.9|33696.9|33676.9|33650.4|33630.4|0
1668621000000|2022-11-16 17:50:00|33664.9|33644.9|33640.9|33620.9|33693.4|33673.4|33632.9|33612.9|0
1668621300000|2022-11-16 17:55:00|33643.9|33623.9|33634.9|33614.9|33646.9|33626.9|33627.9|33607.9|0
1668621600000|2022-11-16 18:00:00|33633.9|33613.9|33624.4|33604.4|33633.9|33613.9|33597.4|33577.4|0
1668621900000|2022-11-16 18:05:00|33618.4|33598.4|33630.4|33610.4|33631.4|33611.4|33610.4|33590.4|0
1668622200000|2022-11-16 18:10:00|33631.4|33611.4|33636.9|33616.9|33651.4|33631.4|33627.4|33607.4|0
1668622500000|2022-11-16 18:15:00|33637.4|33617.4|33619.4|33599.4|33646.4|33626.4|33619.4|33599.4|0
1668622800000|2022-11-16 18:20:00|33621.4|33601.4|33622.4|33602.4|33638.4|33618.4|33605.4|33585.4|0
1668623100000|2022-11-16 18:25:00|33622.9|33602.9|33619.4|33599.4|33642.9|33622.9|33611.4|33591.4|0
1668623400000|2022-11-16 18:30:00|33614.9|33594.9|33545.9|33525.9|33630.9|33610.9|33544.4|33524.4|0
1668623700000|2022-11-16 18:35:00|33549.4|33529.4|33568.4|33548.4|33574.4|33554.4|33545.9|33525.9|0
1668624000000|2022-11-16 18:40:00|33568.9|33548.9|33580.9|33560.9|33588.4|33568.4|33562.4|33542.4|0
1668624300000|2022-11-16 18:45:00|33579.9|33559.9|33548.9|33528.9|33582.9|33562.9|33547.9|33527.9|0
1668624600000|2022-11-16 18:50:00|33548.4|33528.4|33559.9|33539.9|33567.4|33547.4|33547.4|33527.4|0
1668624900000|2022-11-16 18:55:00|33560.4|33540.4|33550.9|33530.9|33572.4|33552.4|33541.4|33521.4|0
1668625200000|2022-11-16 19:00:00|33549.9|33529.9|33570.9|33550.9|33577.4|33557.4|33535.9|33515.9|0
1668625500000|2022-11-16 19:05:00|33571.9|33551.9|33588.9|33568.9|33588.9|33568.9|33550.9|33530.9|0
1668625800000|2022-11-16 19:10:00|33586.9|33566.9|33582.4|33562.4|33590.4|33570.4|33574.9|33554.9|0
1668626100000|2022-11-16 19:15:00|33581.9|33561.9|33585.9|33565.9|33590.4|33570.4|33561.4|33541.4|0
1668626400000|2022-11-16 19:20:00|33584.9|33564.9|33596.4|33576.4|33600.9|33580.9|33579.4|33559.4|0
1668626700000|2022-11-16 19:25:00|33595.9|33575.9|33588.4|33568.4|33611.9|33591.9|33579.4|33559.4|0
1668627000000|2022-11-16 19:30:00|33592.9|33572.9|33553.9|33533.9|33594.4|33574.4|33532.4|33512.4|0
1668627300000|2022-11-16 19:35:00|33554.9|33534.9|33598.4|33578.4|33630.9|33610.9|33552.4|33532.4|0
1668627600000|2022-11-16 19:40:00|33599.9|33579.9|33596.9|33576.9|33625.9|33605.9|33591.9|33571.9|0
1668627900000|2022-11-16 19:45:00|33598.4|33578.4|33587.9|33567.9|33607.4|33587.4|33582.4|33562.4|0
1668628200000|2022-11-16 19:50:00|33587.4|33567.4|33612.9|33592.9|33625.9|33605.9|33581.4|33561.4|0
1668628500000|2022-11-16 19:55:00|33614.4|33594.4|33627.4|33607.4|33630.9|33610.9|33602.9|33582.9|0
1668628800000|2022-11-16 20:00:00|33623.4|33603.4|33598.9|33578.9|33636.9|33616.9|33589.9|33569.9|0
1668629100000|2022-11-16 20:05:00|33597.9|33577.9|33552.9|33532.9|33607.9|33587.9|33540.9|33520.9|0
1668629400000|2022-11-16 20:10:00|33557.4|33537.4|33568.9|33548.9|33572.9|33552.9|33544.9|33524.9|0
1668629700000|2022-11-16 20:15:00|33569.9|33549.9|33551.4|33531.4|33579.4|33559.4|33537.4|33517.4|0
1668630000000|2022-11-16 20:20:00|33551.9|33531.9|33574.9|33554.9|33578.9|33558.9|33547.4|33527.4|0
1668630300000|2022-11-16 20:25:00|33572.9|33552.9|33574.9|33554.9|33590.9|33570.9|33564.4|33544.4|0
1668630600000|2022-11-16 20:30:00|33570.9|33550.9|33555.4|33535.4|33594.9|33574.9|33552.9|33532.9|0
1668630900000|2022-11-16 20:35:00|33561.9|33541.9|33560.6|33540.6|33574.4|33554.4|33547.9|33527.9|0
1668631200000|2022-11-16 20:40:00|33561.6|33541.6|33603.1|33583.1|33605.1|33585.1|33543.1|33523.1|0
1668631500000|2022-11-16 20:45:00|33602.1|33582.1|33592.6|33572.6|33602.1|33582.1|33577.1|33557.1|0
1668631800000|2022-11-16 20:50:00|33608.6|33588.6|33612.6|33592.6|33630.6|33610.6|33602.1|33582.1|0
1668632100000|2022-11-16 20:55:00|33608.6|33588.6|33579.6|33559.6|33608.6|33588.6|33568.1|33548.1|0
1668632400000|2022-11-16 21:00:00|33562.4|33542.4|33580.9|33560.9|33581.9|33561.9|33549.9|33529.9|0
1668632700000|2022-11-16 21:05:00|33578.9|33558.9|33596.4|33576.4|33605.4|33585.4|33569.9|33549.9|0
1668633000000|2022-11-16 21:10:00|33594.4|33574.4|33636.4|33616.4|33640.9|33620.9|33592.9|33572.9|0
1668633300000|2022-11-16 21:15:00|33637.4|33617.4|33611.4|33591.4|33638.4|33618.4|33609.9|33589.9|0
1668633600000|2022-11-16 21:20:00|33610.9|33590.9|33620.4|33600.4|33634.9|33614.9|33605.9|33585.9|0
1668633900000|2022-11-16 21:25:00|33619.9|33599.9|33617.9|33597.9|33620.4|33600.4|33611.4|33591.4|0
1668634200000|2022-11-16 21:30:00|33616.4|33596.4|33604.4|33584.4|33617.4|33597.4|33603.4|33583.4|0
1668634500000|2022-11-16 21:35:00|33605.4|33585.4|33589.9|33569.9|33608.4|33588.4|33589.4|33569.4|0
1668634800000|2022-11-16 21:40:00|33589.4|33569.4|33584.9|33564.9|33592.4|33572.4|33579.4|33559.4|0
1668635100000|2022-11-16 21:45:00|33583.4|33563.4|33588.9|33568.9|33593.9|33573.9|33579.4|33559.4|0
1668635400000|2022-11-16 21:50:00|33589.4|33569.4|33588.4|33568.4|33600.9|33580.9|33587.9|33567.9|0
1668635700000|2022-11-16 21:55:00|33589.4|33569.4|33584.6|33564.6|33595.9|33575.9|33576.9|33556.9|0
1668636000000|2022-11-16 22:00:00|33590.5|33570.5|33592.1|33572.1|33592.7|33572.7|33588.7|33568.7|0
1668636300000|2022-11-16 22:05:00|33592.2|33572.2|33589.6|33569.6|33594.1|33574.1|33589.6|33569.6|0
1668636600000|2022-11-16 22:10:00|33591.8|33571.8|33590.2|33570.2|33591.8|33571.8|33586|33566|0
1668636900000|2022-11-16 22:15:00|33589.9|33569.9|33589.8|33569.8|33591.4|33571.4|33586.8|33566.8|0
1668637200000|2022-11-16 22:20:00|33590.4|33570.4|33591|33571|33591|33571|33588.2|33568.2|0
1668637500000|2022-11-16 22:25:00|33591.4|33571.4|33589.1|33569.1|33591.4|33571.4|33588.6|33568.6|0
1668637800000|2022-11-16 22:30:00|33588.9|33568.9|33588.4|33568.4|33589.1|33569.1|33587.8|33567.8|0
1668638100000|2022-11-16 22:35:00|33588.1|33568.1|33594.9|33574.9|33594.9|33574.9|33588.1|33568.1|0
1668638400000|2022-11-16 22:40:00|33595.5|33575.5|33598.4|33578.4|33599.9|33579.9|33595.5|33575.5|0
1668638700000|2022-11-16 22:45:00|33599.3|33579.3|33597.2|33577.2|33603.1|33583.1|33597.2|33577.2|0
1668639000000|2022-11-16 22:50:00|33598.1|33578.1|33605.4|33585.4|33606.6|33586.6|33597.8|33577.8|0
1668639300000|2022-11-16 22:55:00|33605.3|33585.3|33608.7|33588.7|33613.8|33593.8|33602.1|33582.1|0
1668639600000|2022-11-16 23:00:00|33629.9|33609.9|33614.4|33594.4|33631.9|33611.9|33613.9|33593.9|0
1668639900000|2022-11-16 23:05:00|33614.9|33594.9|33616.4|33596.4|33620.9|33600.9|33612.4|33592.4|0
1668640200000|2022-11-16 23:10:00|33617.4|33597.4|33611.9|33591.9|33624.9|33604.9|33609.4|33589.4|0
1668640500000|2022-11-16 23:15:00|33612.4|33592.4|33612.4|33592.4|33615.9|33595.9|33602.4|33582.4|0
1668640800000|2022-11-16 23:20:00|33610.9|33590.9|33608.9|33588.9|33617.9|33597.9|33605.9|33585.9|0
1668641100000|2022-11-16 23:25:00|33608.4|33588.4|33613.9|33593.9|33614.4|33594.4|33606.9|33586.9|0
1668641400000|2022-11-16 23:30:00|33614.4|33594.4|33611.9|33591.9|33615.4|33595.4|33609.4|33589.4|0
1668641700000|2022-11-16 23:35:00|33612.4|33592.4|33611.4|33591.4|33612.9|33592.9|33607.9|33587.9|0
1668642000000|2022-11-16 23:40:00|33610.9|33590.9|33609.9|33589.9|33616.9|33596.9|33608.9|33588.9|0
1668642300000|2022-11-16 23:45:00|33610.4|33590.4|33609.9|33589.9|33612.9|33592.9|33602.9|33582.9|0
1668642600000|2022-11-16 23:50:00|33609.4|33589.4|33605.4|33585.4|33612.4|33592.4|33601.9|33581.9|0
1668642900000|2022-11-16 23:55:00|33604.9|33584.9|33609.9|33589.9|33609.9|33589.9|33603.4|33583.4|0
1668643200000|2022-11-17 00:00:00|33607.9|33587.9|33617.9|33597.9|33621.9|33601.9|33606.4|33586.4|0
1668643500000|2022-11-17 00:05:00|33618.4|33598.4|33626.4|33606.4|33627.4|33607.4|33616.9|33596.9|0
1668643800000|2022-11-17 00:10:00|33626.9|33606.9|33625.4|33605.4|33628.4|33608.4|33621.4|33601.4|0
1668644100000|2022-11-17 00:15:00|33623.4|33603.4|33611.4|33591.4|33625.4|33605.4|33606.9|33586.9|0
1668644400000|2022-11-17 00:20:00|33610.9|33590.9|33614.9|33594.9|33619.9|33599.9|33610.9|33590.9|0
1668644700000|2022-11-17 00:25:00|33615.4|33595.4|33620.9|33600.9|33625.4|33605.4|33611.9|33591.9|0
1668645000000|2022-11-17 00:30:00|33621.4|33601.4|33610.4|33590.4|33621.4|33601.4|33605.9|33585.9|0
1668645300000|2022-11-17 00:35:00|33609.9|33589.9|33606.9|33586.9|33612.9|33592.9|33606.9|33586.9|0
1668645600000|2022-11-17 00:40:00|33607.4|33587.4|33591.4|33571.4|33609.4|33589.4|33589.9|33569.9|0
1668645900000|2022-11-17 00:45:00|33591.9|33571.9|33608.9|33588.9|33610.9|33590.9|33591.9|33571.9|0
1668646200000|2022-11-17 00:50:00|33609.9|33589.9|33607.4|33587.4|33612.9|33592.9|33605.4|33585.4|0
1668646500000|2022-11-17 00:55:00|33606.9|33586.9|33620.4|33600.4|33623.9|33603.9|33606.9|33586.9|0
1668646800000|2022-11-17 01:00:00|33622.4|33602.4|33619.9|33599.9|33628.4|33608.4|33611.9|33591.9|0
1668647100000|2022-11-17 01:05:00|33621.4|33601.4|33636.9|33616.9|33637.9|33617.9|33614.9|33594.9|0
1668647400000|2022-11-17 01:10:00|33638.9|33618.9|33639.9|33619.9|33643.9|33623.9|33633.4|33613.4|0
1668647700000|2022-11-17 01:15:00|33640.4|33620.4|33632.4|33612.4|33644.4|33624.4|33628.4|33608.4|0
1668648000000|2022-11-17 01:20:00|33631.4|33611.4|33623.4|33603.4|33633.9|33613.9|33620.9|33600.9|0
1668648300000|2022-11-17 01:25:00|33622.9|33602.9|33618.4|33598.4|33626.9|33606.9|33617.9|33597.9|0
1668648600000|2022-11-17 01:30:00|33617.4|33597.4|33621.9|33601.9|33623.9|33603.9|33616.9|33596.9|0
1668648900000|2022-11-17 01:35:00|33621.4|33601.4|33620.4|33600.4|33623.4|33603.4|33605.9|33585.9|0
1668649200000|2022-11-17 01:40:00|33619.9|33599.9|33610.9|33590.9|33627.9|33607.9|33608.9|33588.9|0
1668649500000|2022-11-17 01:45:00|33610.4|33590.4|33596.9|33576.9|33612.9|33592.9|33591.9|33571.9|0
1668649800000|2022-11-17 01:50:00|33596.4|33576.4|33586.9|33566.9|33596.9|33576.9|33585.9|33565.9|0
1668650100000|2022-11-17 01:55:00|33587.4|33567.4|33589.9|33569.9|33590.4|33570.4|33573.4|33553.4|0
1668650400000|2022-11-17 02:00:00|33587.9|33567.9|33586.4|33566.4|33598.9|33578.9|33586.4|33566.4|0
1668650700000|2022-11-17 02:05:00|33586.9|33566.9|33571.9|33551.9|33588.4|33568.4|33568.9|33548.9|0
1668651000000|2022-11-17 02:10:00|33572.4|33552.4|33565.9|33545.9|33573.9|33553.9|33557.4|33537.4|0
1668651300000|2022-11-17 02:15:00|33565.4|33545.4|33565.4|33545.4|33566.9|33546.9|33558.4|33538.4|0
1668651600000|2022-11-17 02:20:00|33564.9|33544.9|33552.4|33532.4|33564.9|33544.9|33551.4|33531.4|0
1668651900000|2022-11-17 02:25:00|33552.9|33532.9|33551.9|33531.9|33557.4|33537.4|33548.9|33528.9|0
1668652200000|2022-11-17 02:30:00|33552.9|33532.9|33567.9|33547.9|33569.9|33549.9|33550.9|33530.9|0
1668652500000|2022-11-17 02:35:00|33568.9|33548.9|33566.9|33546.9|33570.9|33550.9|33557.4|33537.4|0
1668652800000|2022-11-17 02:40:00|33565.9|33545.9|33568.4|33548.4|33577.4|33557.4|33565.4|33545.4|0
1668653100000|2022-11-17 02:45:00|33566.9|33546.9|33571.4|33551.4|33578.9|33558.9|33566.9|33546.9|0
1668653400000|2022-11-17 02:50:00|33570.9|33550.9|33569.4|33549.4|33572.9|33552.9|33562.4|33542.4|0
1668653700000|2022-11-17 02:55:00|33568.9|33548.9|33572.9|33552.9|33576.4|33556.4|33565.9|33545.9|0
1668654000000|2022-11-17 03:00:00|33573.9|33553.9|33554.9|33534.9|33573.9|33553.9|33551.9|33531.9|0
1668654300000|2022-11-17 03:05:00|33553.9|33533.9|33560.9|33540.9|33565.9|33545.9|33549.9|33529.9|0
1668654600000|2022-11-17 03:10:00|33561.9|33541.9|33565.9|33545.9|33567.9|33547.9|33559.9|33539.9|0
1668654900000|2022-11-17 03:15:00|33564.4|33544.4|33567.9|33547.9|33569.9|33549.9|33557.9|33537.9|0
1668655200000|2022-11-17 03:20:00|33567.4|33547.4|33568.9|33548.9|33573.9|33553.9|33563.9|33543.9|0
1668655500000|2022-11-17 03:25:00|33569.4|33549.4|33563.9|33543.9|33570.4|33550.4|33558.9|33538.9|0
1668655800000|2022-11-17 03:30:00|33564.4|33544.4|33559.4|33539.4|33568.9|33548.9|33559.4|33539.4|0
1668656100000|2022-11-17 03:35:00|33559.9|33539.9|33560.9|33540.9|33561.9|33541.9|33555.4|33535.4|0
1668656400000|2022-11-17 03:40:00|33561.4|33541.4|33562.9|33542.9|33567.4|33547.4|33559.9|33539.9|0
1668656700000|2022-11-17 03:45:00|33563.9|33543.9|33562.9|33542.9|33567.9|33547.9|33560.9|33540.9|0
1668657000000|2022-11-17 03:50:00|33563.4|33543.4|33565.9|33545.9|33566.9|33546.9|33560.9|33540.9|0
1668657300000|2022-11-17 03:55:00|33566.4|33546.4|33575.4|33555.4|33576.9|33556.9|33565.4|33545.4|0
1668657600000|2022-11-17 04:00:00|33575.9|33555.9|33571.4|33551.4|33578.4|33558.4|33571.4|33551.4|0
1668657900000|2022-11-17 04:05:00|33570.9|33550.9|33566.4|33546.4|33570.9|33550.9|33564.9|33544.9|0
1668658200000|2022-11-17 04:10:00|33566.9|33546.9|33574.9|33554.9|33575.4|33555.4|33564.9|33544.9|0
1668658500000|2022-11-17 04:15:00|33574.4|33554.4|33575.9|33555.9|33579.9|33559.9|33568.9|33548.9|0
1668658800000|2022-11-17 04:20:00|33575.4|33555.4|33576.4|33556.4|33582.4|33562.4|33572.9|33552.9|0
1668659100000|2022-11-17 04:25:00|33576.9|33556.9|33578.4|33558.4|33579.4|33559.4|33574.9|33554.9|0
1668659400000|2022-11-17 04:30:00|33577.9|33557.9|33570.9|33550.9|33579.4|33559.4|33570.9|33550.9|0
1668659700000|2022-11-17 04:35:00|33570.4|33550.4|33569.9|33549.9|33573.9|33553.9|33567.9|33547.9|0
1668660000000|2022-11-17 04:40:00|33570.4|33550.4|33566.9|33546.9|33571.4|33551.4|33565.4|33545.4|0
1668660300000|2022-11-17 04:45:00|33567.9|33547.9|33569.4|33549.4|33572.9|33552.9|33567.9|33547.9|0
1668660600000|2022-11-17 04:50:00|33569.9|33549.9|33564.9|33544.9|33570.4|33550.4|33562.9|33542.9|0
1668660900000|2022-11-17 04:55:00|33565.4|33545.4|33559.9|33539.9|33566.9|33546.9|33558.4|33538.4|0
1668661200000|2022-11-17 05:00:00|33558.4|33538.4|33572.9|33552.9|33574.9|33554.9|33558.4|33538.4|0
1668661500000|2022-11-17 05:05:00|33573.4|33553.4|33575.9|33555.9|33577.4|33557.4|33568.9|33548.9|0
1668661800000|2022-11-17 05:10:00|33577.9|33557.9|33576.4|33556.4|33577.9|33557.9|33569.4|33549.4|0
1668662100000|2022-11-17 05:15:00|33576.9|33556.9|33595.9|33575.9|33597.9|33577.9|33576.9|33556.9|0
1668662400000|2022-11-17 05:20:00|33594.9|33574.9|33606.9|33586.9|33610.9|33590.9|33592.9|33572.9|0
1668662700000|2022-11-17 05:25:00|33606.4|33586.4|33602.4|33582.4|33609.9|33589.9|33600.9|33580.9|0
1668663000000|2022-11-17 05:30:00|33601.9|33581.9|33595.4|33575.4|33601.9|33581.9|33592.9|33572.9|0
1668663300000|2022-11-17 05:35:00|33593.9|33573.9|33599.4|33579.4|33600.9|33580.9|33591.9|33571.9|0
1668663600000|2022-11-17 05:40:00|33600.9|33580.9|33601.9|33581.9|33612.4|33592.4|33599.9|33579.9|0
1668663900000|2022-11-17 05:45:00|33602.4|33582.4|33594.4|33574.4|33602.4|33582.4|33593.9|33573.9|0
1668664200000|2022-11-17 05:50:00|33593.9|33573.9|33595.4|33575.4|33598.9|33578.9|33593.4|33573.4|0
1668664500000|2022-11-17 05:55:00|33595.9|33575.9|33589.4|33569.4|33600.9|33580.9|33588.4|33568.4|0
1668664800000|2022-11-17 06:00:00|33587.9|33567.9|33610.9|33590.9|33613.4|33593.4|33587.9|33567.9|0
1668665100000|2022-11-17 06:05:00|33611.4|33591.4|33613.9|33593.9|33622.9|33602.9|33607.9|33587.9|0
1668665400000|2022-11-17 06:10:00|33613.4|33593.4|33623.9|33603.9|33629.4|33609.4|33613.4|33593.4|0
1668665700000|2022-11-17 06:15:00|33624.4|33604.4|33620.9|33600.9|33624.9|33604.9|33614.4|33594.4|0
1668666000000|2022-11-17 06:20:00|33621.4|33601.4|33617.9|33597.9|33621.4|33601.4|33613.9|33593.9|0
1668666300000|2022-11-17 06:25:00|33617.4|33597.4|33638.4|33618.4|33639.9|33619.9|33614.9|33594.9|0
1668666600000|2022-11-17 06:30:00|33637.9|33617.9|33632.9|33612.9|33640.9|33620.9|33628.9|33608.9|0
1668666900000|2022-11-17 06:35:00|33632.4|33612.4|33643.9|33623.9|33648.4|33628.4|33631.9|33611.9|0
1668667200000|2022-11-17 06:40:00|33643.4|33623.4|33652.9|33632.9|33654.4|33634.4|33639.4|33619.4|0
1668667500000|2022-11-17 06:45:00|33653.4|33633.4|33676.9|33656.9|33684.9|33664.9|33648.4|33628.4|0
1668667800000|2022-11-17 06:50:00|33677.4|33657.4|33664.4|33644.4|33677.4|33657.4|33659.4|33639.4|0
1668668100000|2022-11-17 06:55:00|33663.9|33643.9|33665.9|33645.9|33665.9|33645.9|33655.9|33635.9|0
1668668400000|2022-11-17 07:00:00|33668.4|33648.4|33672.9|33652.9|33674.9|33654.9|33653.9|33633.9|0
1668668700000|2022-11-17 07:05:00|33672.4|33652.4|33669.9|33649.9|33678.9|33658.9|33662.9|33642.9|0
1668669000000|2022-11-17 07:10:00|33670.4|33650.4|33648.4|33628.4|33670.4|33650.4|33646.4|33626.4|0
1668669300000|2022-11-17 07:15:00|33647.9|33627.9|33650.9|33630.9|33650.9|33630.9|33639.4|33619.4|0
1668669600000|2022-11-17 07:20:00|33651.9|33631.9|33641.9|33621.9|33653.9|33633.9|33636.4|33616.4|0
1668669900000|2022-11-17 07:25:00|33641.4|33621.4|33649.4|33629.4|33653.9|33633.9|33638.9|33618.9|0
1668670200000|2022-11-17 07:30:00|33649.9|33629.9|33675.4|33655.4|33680.9|33660.9|33649.9|33629.9|0
1668670500000|2022-11-17 07:35:00|33674.9|33654.9|33678.4|33658.4|33693.9|33673.9|33670.9|33650.9|0
1668670800000|2022-11-17 07:40:00|33677.9|33657.9|33665.9|33645.9|33679.4|33659.4|33665.4|33645.4|0
1668671100000|2022-11-17 07:45:00|33666.4|33646.4|33653.4|33633.4|33666.9|33646.9|33647.9|33627.9|0
1668671400000|2022-11-17 07:50:00|33651.9|33631.9|33651.4|33631.4|33657.9|33637.9|33644.9|33624.9|0
1668671700000|2022-11-17 07:55:00|33652.9|33632.9|33654.9|33634.9|33666.4|33646.4|33648.9|33628.9|0
1668672000000|2022-11-17 08:00:00|33654.4|33634.4|33675.9|33655.9|33687.4|33667.4|33654.4|33634.4|0
1668672300000|2022-11-17 08:05:00|33674.9|33654.9|33650.4|33630.4|33684.9|33664.9|33650.4|33630.4|0
1668672600000|2022-11-17 08:10:00|33653.9|33633.9|33657.9|33637.9|33665.4|33645.4|33651.9|33631.9|0
1668672900000|2022-11-17 08:15:00|33657.4|33637.4|33679.9|33659.9|33697.9|33677.9|33655.4|33635.4|0
1668673200000|2022-11-17 08:20:00|33680.4|33660.4|33657.9|33637.9|33686.9|33666.9|33655.4|33635.4|0
1668673500000|2022-11-17 08:25:00|33658.4|33638.4|33649.9|33629.9|33662.9|33642.9|33646.4|33626.4|0
1668673800000|2022-11-17 08:30:00|33650.4|33630.4|33653.9|33633.9|33654.4|33634.4|33636.9|33616.9|0
1668674100000|2022-11-17 08:35:00|33654.9|33634.9|33653.4|33633.4|33667.9|33647.9|33650.9|33630.9|0
1668674400000|2022-11-17 08:40:00|33652.9|33632.9|33641.9|33621.9|33655.9|33635.9|33637.9|33617.9|0
1668674700000|2022-11-17 08:45:00|33642.4|33622.4|33641.9|33621.9|33652.9|33632.9|33637.4|33617.4|0
1668675000000|2022-11-17 08:50:00|33641.4|33621.4|33619.9|33599.9|33644.9|33624.9|33617.9|33597.9|0
1668675300000|2022-11-17 08:55:00|33617.9|33597.9|33612.9|33592.9|33625.9|33605.9|33611.9|33591.9|0
1668675600000|2022-11-17 09:00:00|33612.4|33592.4|33595.4|33575.4|33622.4|33602.4|33593.4|33573.4|0
1668675900000|2022-11-17 09:05:00|33596.4|33576.4|33573.4|33553.4|33599.4|33579.4|33570.4|33550.4|0
1668676200000|2022-11-17 09:10:00|33571.4|33551.4|33572.9|33552.9|33583.9|33563.9|33570.9|33550.9|0
1668676500000|2022-11-17 09:15:00|33570.9|33550.9|33583.4|33563.4|33584.9|33564.9|33570.9|33550.9|0
1668676800000|2022-11-17 09:20:00|33584.9|33564.9|33578.9|33558.9|33589.9|33569.9|33570.4|33550.4|0
1668677100000|2022-11-17 09:25:00|33578.4|33558.4|33573.9|33553.9|33585.9|33565.9|33573.9|33553.9|0
1668677400000|2022-11-17 09:30:00|33572.9|33552.9|33528.9|33508.9|33573.9|33553.9|33521.9|33501.9|0
1668677700000|2022-11-17 09:35:00|33527.4|33507.4|33514.9|33494.9|33527.9|33507.9|33501.9|33481.9|0
1668678000000|2022-11-17 09:40:00|33514.4|33494.4|33514.4|33494.4|33526.9|33506.9|33512.4|33492.4|0
1668678300000|2022-11-17 09:45:00|33514.9|33494.9|33503.4|33483.4|33522.9|33502.9|33502.9|33482.9|0
1668678600000|2022-11-17 09:50:00|33503.9|33483.9|33490.9|33470.9|33503.9|33483.9|33472.9|33452.9|0
1668678900000|2022-11-17 09:55:00|33489.9|33469.9|33483.9|33463.9|33489.9|33469.9|33472.4|33452.4|0
1668679200000|2022-11-17 10:00:00|33484.9|33464.9|33480.9|33460.9|33500.9|33480.9|33478.9|33458.9|0
1668679500000|2022-11-17 10:05:00|33482.9|33462.9|33486.4|33466.4|33495.4|33475.4|33479.9|33459.9|0
1668679800000|2022-11-17 10:10:00|33485.9|33465.9|33487.9|33467.9|33488.4|33468.4|33464.9|33444.9|0
1668680100000|2022-11-17 10:15:00|33488.4|33468.4|33502.9|33482.9|33504.4|33484.4|33483.9|33463.9|0
1668680400000|2022-11-17 10:20:00|33502.4|33482.4|33510.9|33490.9|33511.9|33491.9|33494.9|33474.9|0
1668680700000|2022-11-17 10:25:00|33510.4|33490.4|33523.4|33503.4|33526.4|33506.4|33510.4|33490.4|0
1668681000000|2022-11-17 10:30:00|33523.9|33503.9|33491.9|33471.9|33526.9|33506.9|33491.9|33471.9|0
1668681300000|2022-11-17 10:35:00|33492.4|33472.4|33491.4|33471.4|33496.4|33476.4|33477.4|33457.4|0
1668681600000|2022-11-17 10:40:00|33490.9|33470.9|33490.9|33470.9|33493.9|33473.9|33480.4|33460.4|0
1668681900000|2022-11-17 10:45:00|33490.4|33470.4|33448.9|33428.9|33491.4|33471.4|33441.4|33421.4|0
1668682200000|2022-11-17 10:50:00|33447.9|33427.9|33384.9|33364.9|33448.9|33428.9|33383.9|33363.9|0
1668682500000|2022-11-17 10:55:00|33385.4|33365.4|33377.4|33357.4|33396.9|33376.9|33374.9|33354.9|0
1668682800000|2022-11-17 11:00:00|33376.9|33356.9|33389.4|33369.4|33405.4|33385.4|33370.9|33350.9|0
1668683100000|2022-11-17 11:05:00|33388.4|33368.4|33403.9|33383.9|33404.9|33384.9|33387.9|33367.9|0
1668683400000|2022-11-17 11:10:00|33401.9|33381.9|33376.4|33356.4|33402.9|33382.9|33376.4|33356.4|0
1668683700000|2022-11-17 11:15:00|33374.9|33354.9|33380.9|33360.9|33392.4|33372.4|33373.9|33353.9|0
1668684000000|2022-11-17 11:20:00|33380.4|33360.4|33364.9|33344.9|33387.9|33367.9|33353.9|33333.9|0
1668684300000|2022-11-17 11:25:00|33363.9|33343.9|33356.9|33336.9|33371.9|33351.9|33349.4|33329.4|0
1668684600000|2022-11-17 11:30:00|33355.9|33335.9|33362.9|33342.9|33372.9|33352.9|33353.4|33333.4|0
1668684900000|2022-11-17 11:35:00|33361.9|33341.9|33322.9|33302.9|33371.9|33351.9|33301.9|33281.9|0
1668685200000|2022-11-17 11:40:00|33322.4|33302.4|33330.9|33310.9|33333.4|33313.4|33300.9|33280.9|0
1668685500000|2022-11-17 11:45:00|33331.4|33311.4|33343.9|33323.9|33358.4|33338.4|33329.9|33309.9|0
1668685800000|2022-11-17 11:50:00|33345.9|33325.9|33358.9|33338.9|33373.9|33353.9|33345.9|33325.9|0
1668686100000|2022-11-17 11:55:00|33358.4|33338.4|33371.4|33351.4|33371.9|33351.9|33346.9|33326.9|0
1668686400000|2022-11-17 12:00:00|33371.9|33351.9|33356.9|33336.9|33388.4|33368.4|33355.9|33335.9|0
1668686700000|2022-11-17 12:05:00|33354.9|33334.9|33355.4|33335.4|33356.9|33336.9|33334.4|33314.4|0
1668687000000|2022-11-17 12:10:00|33354.9|33334.9|33343.9|33323.9|33354.9|33334.9|33332.9|33312.9|0
1668687300000|2022-11-17 12:15:00|33344.9|33324.9|33345.9|33325.9|33356.9|33336.9|33339.4|33319.4|0
1668687600000|2022-11-17 12:20:00|33345.4|33325.4|33339.4|33319.4|33353.4|33333.4|33324.9|33304.9|0
1668687900000|2022-11-17 12:25:00|33338.9|33318.9|33340.4|33320.4|33370.9|33350.9|33335.9|33315.9|0
1668688200000|2022-11-17 12:30:00|33339.9|33319.9|33324.9|33304.9|33347.9|33327.9|33323.9|33303.9|0
1668688500000|2022-11-17 12:35:00|33325.4|33305.4|33305.4|33285.4|33327.9|33307.9|33305.4|33285.4|0
1668688800000|2022-11-17 12:40:00|33304.9|33284.9|33302.9|33282.9|33320.4|33300.4|33292.9|33272.9|0
1668689100000|2022-11-17 12:45:00|33303.4|33283.4|33295.9|33275.9|33303.9|33283.9|33283.9|33263.9|0
1668689400000|2022-11-17 12:50:00|33297.9|33277.9|33309.4|33289.4|33315.4|33295.4|33293.9|33273.9|0
1668689700000|2022-11-17 12:55:00|33309.9|33289.9|33300.9|33280.9|33311.9|33291.9|33291.4|33271.4|0
1668690000000|2022-11-17 13:00:00|33303.9|33283.9|33244.9|33224.9|33303.9|33283.9|33241.4|33221.4|0
1668690300000|2022-11-17 13:05:00|33245.9|33225.9|33221.9|33201.9|33246.9|33226.9|33220.4|33200.4|0
1668690600000|2022-11-17 13:10:00|33220.9|33200.9|33222.9|33202.9|33229.9|33209.9|33204.9|33184.9|0
1668690900000|2022-11-17 13:15:00|33226.4|33206.4|33245.4|33225.4|33247.4|33227.4|33224.9|33204.9|0
1668691200000|2022-11-17 13:20:00|33246.4|33226.4|33238.4|33218.4|33252.9|33232.9|33225.4|33205.4|0
1668691500000|2022-11-17 13:25:00|33237.9|33217.9|33241.4|33221.4|33250.9|33230.9|33231.4|33211.4|0
1668691800000|2022-11-17 13:30:00|33243.4|33223.4|33245.4|33225.4|33283.9|33263.9|33232.4|33212.4|0
1668692100000|2022-11-17 13:35:00|33243.9|33223.9|33208.9|33188.9|33248.4|33228.4|33202.4|33182.4|0
1668692400000|2022-11-17 13:40:00|33209.4|33189.4|33216.4|33196.4|33224.4|33204.4|33192.9|33172.9|0
1668692700000|2022-11-17 13:45:00|33217.4|33197.4|33193.9|33173.9|33220.4|33200.4|33186.9|33166.9|0
1668693000000|2022-11-17 13:50:00|33193.4|33173.4|33182.9|33162.9|33196.4|33176.4|33171.9|33151.9|0
1668693300000|2022-11-17 13:55:00|33183.9|33163.9|33173.9|33153.9|33185.9|33165.9|33167.4|33147.4|0
1668693600000|2022-11-17 14:00:00|33172.4|33152.4|33187.9|33167.9|33196.9|33176.9|33156.9|33136.9|0
1668693900000|2022-11-17 14:05:00|33187.4|33167.4|33213.4|33193.4|33215.4|33195.4|33174.9|33154.9|0
1668694200000|2022-11-17 14:10:00|33211.9|33191.9|33223.9|33203.9|33223.9|33203.9|33204.4|33184.4|0
1668694500000|2022-11-17 14:15:00|33222.9|33202.9|33219.9|33199.9|33235.4|33215.4|33216.9|33196.9|0
1668694800000|2022-11-17 14:20:00|33217.4|33197.4|33213.4|33193.4|33224.9|33204.9|33209.4|33189.4|0
1668695100000|2022-11-17 14:25:00|33210.9|33190.9|33217.9|33197.9|33217.9|33197.9|33192.9|33172.9|0
1668695400000|2022-11-17 14:30:00|33214.9|33194.9|33306.4|33286.4|33338.9|33318.9|33214.9|33194.9|0
1668695700000|2022-11-17 14:35:00|33304.9|33284.9|33310.4|33290.4|33325.9|33305.9|33287.4|33267.4|0
1668696000000|2022-11-17 14:40:00|33303.4|33283.4|33308.4|33288.4|33333.9|33313.9|33291.9|33271.9|0
1668696300000|2022-11-17 14:45:00|33306.4|33286.4|33306.4|33286.4|33346.4|33326.4|33287.9|33267.9|0
1668696600000|2022-11-17 14:50:00|33302.4|33282.4|33288.9|33268.9|33317.4|33297.4|33283.9|33263.9|0
1668696900000|2022-11-17 14:55:00|33286.9|33266.9|33263.9|33243.9|33296.9|33276.9|33250.4|33230.4|0
1668697200000|2022-11-17 15:00:00|33258.4|33238.4|33291.4|33271.4|33298.9|33278.9|33253.9|33233.9|0
1668697500000|2022-11-17 15:05:00|33288.4|33268.4|33280.4|33260.4|33312.4|33292.4|33278.4|33258.4|0
1668697800000|2022-11-17 15:10:00|33278.9|33258.9|33328.5|33308.5|33329|33309|33278.9|33258.9|0
1668698100000|2022-11-17 15:15:00|33326.5|33306.5|33363|33343|33365.5|33345.5|33312.5|33292.5|0
1668698400000|2022-11-17 15:20:00|33365|33345|33363|33343|33387.5|33367.5|33356.5|33336.5|0
1668698700000|2022-11-17 15:25:00|33362.5|33342.5|33398|33378|33408|33388|33361.5|33341.5|0
1668699000000|2022-11-17 15:30:00|33398.5|33378.5|33379|33359|33401|33381|33375|33355|0
1668699300000|2022-11-17 15:35:00|33380|33360|33364.5|33344.5|33386.5|33366.5|33364.5|33344.5|0
1668699600000|2022-11-17 15:40:00|33363.5|33343.5|33337|33317|33377.5|33357.5|33334.5|33314.5|0
1668699900000|2022-11-17 15:45:00|33334.5|33314.5|33317|33297|33334.5|33314.5|33305.5|33285.5|0
1668700200000|2022-11-17 15:50:00|33316.5|33296.5|33298.5|33278.5|33324.5|33304.5|33290|33270|0
1668700500000|2022-11-17 15:55:00|33297.5|33277.5|33291.5|33271.5|33310.5|33290.5|33285|33265|0
1668700800000|2022-11-17 16:00:00|33291|33271|33315|33295|33325|33305|33289|33269|0
1668701100000|2022-11-17 16:05:00|33312|33292|33313|33293|33340|33320|33307.5|33287.5|0
1668701400000|2022-11-17 16:10:00|33313.5|33293.5|33318.5|33298.5|33325|33305|33291|33271|0
1668701700000|2022-11-17 16:15:00|33319.5|33299.5|33318.5|33298.5|33332|33312|33305.5|33285.5|0
1668702000000|2022-11-17 16:20:00|33317.5|33297.5|33331|33311|33334.5|33314.5|33293.5|33273.5|0
1668702300000|2022-11-17 16:25:00|33328|33308|33348.5|33328.5|33357.5|33337.5|33323.5|33303.5|0
1668702600000|2022-11-17 16:30:00|33347|33327|33381.5|33361.5|33381.5|33361.5|33338.5|33318.5|0
1668702900000|2022-11-17 16:35:00|33383.5|33363.5|33386.5|33366.5|33399|33379|33373|33353|0
1668703200000|2022-11-17 16:40:00|33385.5|33365.5|33392.5|33372.5|33396|33376|33377|33357|0
1668703500000|2022-11-17 16:45:00|33393|33373|33395.5|33375.5|33425|33405|33390|33370|0
1668703800000|2022-11-17 16:50:00|33396.5|33376.5|33403|33383|33413|33393|33386|33366|0
1668704100000|2022-11-17 16:55:00|33403.5|33383.5|33530.5|33510.5|33539|33519|33403.5|33383.5|0
1668704400000|2022-11-17 17:00:00|33529|33509|33557|33537|33567.5|33547.5|33529|33509|0
1668704700000|2022-11-17 17:05:00|33558|33538|33559.5|33539.5|33576|33556|33547.5|33527.5|0
1668705000000|2022-11-17 17:10:00|33557|33537|33548.5|33528.5|33575|33555|33547|33527|0
1668705300000|2022-11-17 17:15:00|33548|33528|33568.5|33548.5|33569|33549|33533.5|33513.5|0
1668705600000|2022-11-17 17:20:00|33566|33546|33547|33527|33569|33549|33535.5|33515.5|0
1668705900000|2022-11-17 17:25:00|33546.5|33526.5|33531|33511|33550|33530|33531|33511|0
1668706200000|2022-11-17 17:30:00|33531.5|33511.5|33519.5|33499.5|33564.5|33544.5|33517|33497|0
1668706500000|2022-11-17 17:35:00|33519|33499|33540.5|33520.5|33545.5|33525.5|33518.5|33498.5|0
1668706800000|2022-11-17 17:40:00|33538.2|33518.2|33550.2|33530.2|33560.2|33540.2|33528.2|33508.2|0
1668707100000|2022-11-17 17:45:00|33549.7|33529.7|33557.2|33537.2|33571.7|33551.7|33548.2|33528.2|0
1668707400000|2022-11-17 17:50:00|33558.7|33538.7|33589.2|33569.2|33613.7|33593.7|33555.2|33535.2|0
1668707700000|2022-11-17 17:55:00|33590.2|33570.2|33591.7|33571.7|33609.2|33589.2|33579.7|33559.7|0
1668708000000|2022-11-17 18:00:00|33592.2|33572.2|33594.7|33574.7|33608.2|33588.2|33589.2|33569.2|0
1668708300000|2022-11-17 18:05:00|33594.2|33574.2|33582.2|33562.2|33611.2|33591.2|33573.7|33553.7|0
1668708600000|2022-11-17 18:10:00|33583.7|33563.7|33607.7|33587.7|33623.7|33603.7|33582.7|33562.7|0
1668708900000|2022-11-17 18:15:00|33608.2|33588.2|33623.7|33603.7|33627.2|33607.2|33603.2|33583.2|0
1668709200000|2022-11-17 18:20:00|33625.2|33605.2|33592.7|33572.7|33628.7|33608.7|33590.7|33570.7|0
1668709500000|2022-11-17 18:25:00|33592.2|33572.2|33594.7|33574.7|33604.7|33584.7|33584.7|33564.7|0
1668709800000|2022-11-17 18:30:00|33596.7|33576.7|33578.2|33558.2|33597.7|33577.7|33569.7|33549.7|0
1668710100000|2022-11-17 18:35:00|33577.7|33557.7|33603.7|33583.7|33608.2|33588.2|33571.7|33551.7|0
1668710400000|2022-11-17 18:40:00|33604.2|33584.2|33575.7|33555.7|33609.2|33589.2|33575.7|33555.7|0
1668710700000|2022-11-17 18:45:00|33577.2|33557.2|33547.2|33527.2|33577.2|33557.2|33545.2|33525.2|0
1668711000000|2022-11-17 18:50:00|33546.7|33526.7|33547.7|33527.7|33554.2|33534.2|33531.7|33511.7|0
1668711300000|2022-11-17 18:55:00|33547.2|33527.2|33564.7|33544.7|33569.7|33549.7|33530.2|33510.2|0
1668711600000|2022-11-17 19:00:00|33564.2|33544.2|33589.7|33569.7|33602.2|33582.2|33556.7|33536.7|0
1668711900000|2022-11-17 19:05:00|33588.7|33568.7|33556.7|33536.7|33596.2|33576.2|33556.2|33536.2|0
1668712200000|2022-11-17 19:10:00|33554.2|33534.2|33547.2|33527.2|33554.7|33534.7|33527.7|33507.7|0
1668712500000|2022-11-17 19:15:00|33546.7|33526.7|33515.2|33495.2|33546.7|33526.7|33506.2|33486.2|0
1668712800000|2022-11-17 19:20:00|33514.7|33494.7|33523.7|33503.7|33527.2|33507.2|33491.7|33471.7|0
1668713100000|2022-11-17 19:25:00|33522.7|33502.7|33515.2|33495.2|33526.2|33506.2|33500.7|33480.7|0
1668713400000|2022-11-17 19:30:00|33513.7|33493.7|33514.2|33494.2|33522.7|33502.7|33500.2|33480.2|0
1668713700000|2022-11-17 19:35:00|33513.2|33493.2|33506.2|33486.2|33515.2|33495.2|33481.7|33461.7|0
1668714000000|2022-11-17 19:40:00|33504.2|33484.2|33485.2|33465.2|33508.2|33488.2|33462.7|33442.7|0
1668714300000|2022-11-17 19:45:00|33482.2|33462.2|33500.2|33480.2|33507.2|33487.2|33453.2|33433.2|0
1668714600000|2022-11-17 19:50:00|33499.2|33479.2|33517.7|33497.7|33517.7|33497.7|33482.2|33462.2|0
1668714900000|2022-11-17 19:55:00|33519.2|33499.2|33500.2|33480.2|33519.2|33499.2|33497.7|33477.7|0
1668715200000|2022-11-17 20:00:00|33498.7|33478.7|33484.7|33464.7|33516.7|33496.7|33471.2|33451.2|0
1668715500000|2022-11-17 20:05:00|33486.2|33466.2|33473.2|33453.2|33515.2|33495.2|33467.2|33447.2|0
1668715800000|2022-11-17 20:10:00|33473.7|33453.7|33437.7|33417.7|33476.7|33456.7|33436.7|33416.7|0
1668716100000|2022-11-17 20:15:00|33438.7|33418.7|33406.2|33386.2|33444.7|33424.7|33406.2|33386.2|0
1668716400000|2022-11-17 20:20:00|33408.9|33388.9|33407.9|33387.9|33426.9|33406.9|33392.9|33372.9|0
1668716700000|2022-11-17 20:25:00|33406.4|33386.4|33422.4|33402.4|33428.9|33408.9|33395.4|33375.4|0
1668717000000|2022-11-17 20:30:00|33418.4|33398.4|33451.9|33431.9|33460.4|33440.4|33416.9|33396.9|0
1668717300000|2022-11-17 20:35:00|33449.9|33429.9|33450.4|33430.4|33454.4|33434.4|33431.4|33411.4|0
1668717600000|2022-11-17 20:40:00|33450.9|33430.9|33463.4|33443.4|33471.9|33451.9|33450.9|33430.9|0
1668717900000|2022-11-17 20:45:00|33460.9|33440.9|33525.9|33505.9|33530.9|33510.9|33460.9|33440.9|0
1668718200000|2022-11-17 20:50:00|33529.4|33509.4|33489.4|33469.4|33535.9|33515.9|33488.4|33468.4|0
1668718500000|2022-11-17 20:55:00|33487.9|33467.9|33562.9|33542.9|33568.9|33548.9|33477.4|33457.4|0
1668718800000|2022-11-17 21:00:00|33563.9|33543.9|33547.4|33527.4|33563.9|33543.9|33544.9|33524.9|0
1668719100000|2022-11-17 21:05:00|33546.9|33526.9|33552.4|33532.4|33565.4|33545.4|33546.4|33526.4|0
1668719400000|2022-11-17 21:10:00|33551.9|33531.9|33512.9|33492.9|33559.4|33539.4|33511.9|33491.9|0
1668719700000|2022-11-17 21:15:00|33512.4|33492.4|33537.9|33517.9|33541.4|33521.4|33508.9|33488.9|0
1668720000000|2022-11-17 21:20:00|33538.4|33518.4|33533.9|33513.9|33538.4|33518.4|33529.4|33509.4|0
1668720300000|2022-11-17 21:25:00|33533.4|33513.4|33533.4|33513.4|33534.4|33514.4|33526.4|33506.4|0
1668720600000|2022-11-17 21:30:00|33533.9|33513.9|33549.4|33529.4|33550.9|33530.9|33533.9|33513.9|0
1668720900000|2022-11-17 21:35:00|33548.4|33528.4|33545.4|33525.4|33551.4|33531.4|33540.4|33520.4|0
1668721200000|2022-11-17 21:40:00|33545.9|33525.9|33563.9|33543.9|33563.9|33543.9|33545.4|33525.4|0
1668721500000|2022-11-17 21:45:00|33563.4|33543.4|33559.9|33539.9|33568.9|33548.9|33555.4|33535.4|0
1668721800000|2022-11-17 21:50:00|33559.4|33539.4|33563.4|33543.4|33566.4|33546.4|33557.9|33537.9|0
1668722100000|2022-11-17 21:55:00|33562.9|33542.9|33559.2|33539.2|33567.4|33547.4|33554.9|33534.9|0
1668722400000|2022-11-17 22:00:00|33559.5|33539.5|33554.3|33534.3|33561.3|33541.3|33552.7|33532.7|0
1668722700000|2022-11-17 22:05:00|33554.5|33534.5|33554.5|33534.5|33558.2|33538.2|33553.8|33533.8|0
1668723000000|2022-11-17 22:10:00|33556|33536|33555.7|33535.7|33557.4|33537.4|33554.1|33534.1|0
1668723300000|2022-11-17 22:15:00|33555.6|33535.6|33554.3|33534.3|33555.9|33535.9|33553.1|33533.1|0
1668723600000|2022-11-17 22:20:00|33556.1|33536.1|33560.9|33540.9|33560.9|33540.9|33554.3|33534.3|0
1668723900000|2022-11-17 22:25:00|33560.7|33540.7|33567.7|33547.7|33570.9|33550.9|33560.7|33540.7|0
1668724200000|2022-11-17 22:30:00|33569.2|33549.2|33567.9|33547.9|33569.9|33549.9|33566.7|33546.7|0
1668724500000|2022-11-17 22:35:00|33567.3|33547.3|33565.1|33545.1|33567.7|33547.7|33563.4|33543.4|0
1668724800000|2022-11-17 22:40:00|33564.7|33544.7|33562.9|33542.9|33565.4|33545.4|33561.4|33541.4|0
1668725100000|2022-11-17 22:45:00|33562.6|33542.6|33559|33539|33562.8|33542.8|33557.4|33537.4|0
1668725400000|2022-11-17 22:50:00|33558.6|33538.6|33558.3|33538.3|33558.9|33538.9|33557.4|33537.4|0
1668725700000|2022-11-17 22:55:00|33558|33538|33557.5|33537.5|33558|33538|33555|33535|0
1668726000000|2022-11-17 23:00:00|33554.9|33534.9|33540.9|33520.9|33580.9|33560.9|33540.9|33520.9|0
1668726300000|2022-11-17 23:05:00|33542.9|33522.9|33548.9|33528.9|33553.9|33533.9|33542.9|33522.9|0
1668726600000|2022-11-17 23:10:00|33549.4|33529.4|33533.9|33513.9|33554.4|33534.4|33532.4|33512.4|0
1668726900000|2022-11-17 23:15:00|33533.4|33513.4|33537.4|33517.4|33539.9|33519.9|33527.9|33507.9|0
1668727200000|2022-11-17 23:20:00|33536.9|33516.9|33526.4|33506.4|33537.4|33517.4|33521.9|33501.9|0
1668727500000|2022-11-17 23:25:00|33526.9|33506.9|33540.9|33520.9|33541.4|33521.4|33526.9|33506.9|0
1668727800000|2022-11-17 23:30:00|33540.4|33520.4|33522.4|33502.4|33542.9|33522.9|33522.4|33502.4|0
1668728100000|2022-11-17 23:35:00|33522.9|33502.9|33510.9|33490.9|33524.9|33504.9|33506.9|33486.9|0
1668728400000|2022-11-17 23:40:00|33511.4|33491.4|33502.9|33482.9|33514.4|33494.4|33502.9|33482.9|0
1668728700000|2022-11-17 23:45:00|33503.4|33483.4|33511.4|33491.4|33512.9|33492.9|33503.4|33483.4|0
1668729000000|2022-11-17 23:50:00|33510.9|33490.9|33519.9|33499.9|33519.9|33499.9|33509.4|33489.4|0
1668729300000|2022-11-17 23:55:00|33520.4|33500.4|33508.9|33488.9|33521.9|33501.9|33505.4|33485.4|0
1668729600000|2022-11-18 00:00:00|33512.9|33492.9|33509.4|33489.4|33518.4|33498.4|33500.4|33480.4|0
1668729900000|2022-11-18 00:05:00|33509.9|33489.9|33511.4|33491.4|33514.4|33494.4|33501.9|33481.9|0
1668730200000|2022-11-18 00:10:00|33511.9|33491.9|33516.9|33496.9|33520.4|33500.4|33506.9|33486.9|0
1668730500000|2022-11-18 00:15:00|33517.9|33497.9|33509.4|33489.4|33523.9|33503.9|33507.4|33487.4|0
1668730800000|2022-11-18 00:20:00|33509.9|33489.9|33510.9|33490.9|33514.4|33494.4|33502.9|33482.9|0
1668731100000|2022-11-18 00:25:00|33511.4|33491.4|33508.4|33488.4|33517.4|33497.4|33508.4|33488.4|0
1668731400000|2022-11-18 00:30:00|33508.9|33488.9|33520.4|33500.4|33523.9|33503.9|33507.9|33487.9|0
1668731700000|2022-11-18 00:35:00|33520.9|33500.9|33516.9|33496.9|33521.9|33501.9|33513.4|33493.4|0
1668732000000|2022-11-18 00:40:00|33517.4|33497.4|33538.9|33518.9|33538.9|33518.9|33512.9|33492.9|0
1668732300000|2022-11-18 00:45:00|33539.9|33519.9|33536.9|33516.9|33547.9|33527.9|33532.4|33512.4|0
1668732600000|2022-11-18 00:50:00|33537.4|33517.4|33542.9|33522.9|33544.9|33524.9|33536.9|33516.9|0
1668732900000|2022-11-18 00:55:00|33543.4|33523.4|33549.9|33529.9|33549.9|33529.9|33535.9|33515.9|0
1668733200000|2022-11-18 01:00:00|33550.9|33530.9|33543.4|33523.4|33554.9|33534.9|33537.4|33517.4|0
1668733500000|2022-11-18 01:05:00|33543.9|33523.9|33543.4|33523.4|33549.4|33529.4|33532.9|33512.9|0
1668733800000|2022-11-18 01:10:00|33544.9|33524.9|33562.4|33542.4|33566.4|33546.4|33543.4|33523.4|0
1668734100000|2022-11-18 01:15:00|33562.9|33542.9|33552.9|33532.9|33565.9|33545.9|33551.4|33531.4|0
1668734400000|2022-11-18 01:20:00|33553.4|33533.4|33562.9|33542.9|33565.4|33545.4|33550.9|33530.9|0
1668734700000|2022-11-18 01:25:00|33561.9|33541.9|33554.4|33534.4|33562.4|33542.4|33552.9|33532.9|0
1668735000000|2022-11-18 01:30:00|33556.9|33536.9|33544.9|33524.9|33561.4|33541.4|33527.9|33507.9|0
1668735300000|2022-11-18 01:35:00|33544.4|33524.4|33521.4|33501.4|33545.9|33525.9|33519.9|33499.9|0
1668735600000|2022-11-18 01:40:00|33520.9|33500.9|33517.4|33497.4|33529.4|33509.4|33516.4|33496.4|0
1668735900000|2022-11-18 01:45:00|33517.9|33497.9|33520.9|33500.9|33525.4|33505.4|33515.9|33495.9|0
1668736200000|2022-11-18 01:50:00|33521.4|33501.4|33526.4|33506.4|33533.4|33513.4|33518.4|33498.4|0
1668736500000|2022-11-18 01:55:00|33525.9|33505.9|33532.9|33512.9|33538.9|33518.9|33520.9|33500.9|0
1668736800000|2022-11-18 02:00:00|33534.9|33514.9|33537.4|33517.4|33545.9|33525.9|33533.4|33513.4|0
1668737100000|2022-11-18 02:05:00|33536.9|33516.9|33542.4|33522.4|33546.9|33526.9|33536.9|33516.9|0
1668737400000|2022-11-18 02:10:00|33541.9|33521.9|33532.9|33512.9|33543.9|33523.9|33527.9|33507.9|0
1668737700000|2022-11-18 02:15:00|33531.4|33511.4|33528.9|33508.9|33533.9|33513.9|33525.9|33505.9|0
1668738000000|2022-11-18 02:20:00|33528.4|33508.4|33549.9|33529.9|33552.9|33532.9|33526.9|33506.9|0
1668738300000|2022-11-18 02:25:00|33547.9|33527.9|33543.4|33523.4|33549.9|33529.9|33540.9|33520.9|0
1668738600000|2022-11-18 02:30:00|33543.9|33523.9|33543.9|33523.9|33548.4|33528.4|33541.9|33521.9|0
1668738900000|2022-11-18 02:35:00|33544.4|33524.4|33544.4|33524.4|33547.9|33527.9|33538.9|33518.9|0
1668739200000|2022-11-18 02:40:00|33543.9|33523.9|33526.9|33506.9|33551.9|33531.9|33524.4|33504.4|0
1668739500000|2022-11-18 02:45:00|33527.4|33507.4|33520.4|33500.4|33533.4|33513.4|33519.9|33499.9|0
1668739800000|2022-11-18 02:50:00|33519.9|33499.9|33520.9|33500.9|33523.9|33503.9|33518.4|33498.4|0
1668740100000|2022-11-18 02:55:00|33521.4|33501.4|33524.9|33504.9|33528.4|33508.4|33519.9|33499.9|0
1668740400000|2022-11-18 03:00:00|33524.4|33504.4|33528.9|33508.9|33531.9|33511.9|33523.9|33503.9|0
1668740700000|2022-11-18 03:05:00|33528.4|33508.4|33534.9|33514.9|33534.9|33514.9|33525.9|33505.9|0
1668741000000|2022-11-18 03:10:00|33533.4|33513.4|33526.9|33506.9|33534.9|33514.9|33523.4|33503.4|0
1668741300000|2022-11-18 03:15:00|33525.9|33505.9|33522.4|33502.4|33527.4|33507.4|33513.9|33493.9|0
1668741600000|2022-11-18 03:20:00|33522.9|33502.9|33531.4|33511.4|33533.4|33513.4|33522.4|33502.4|0
1668741900000|2022-11-18 03:25:00|33531.9|33511.9|33529.9|33509.9|33533.9|33513.9|33527.9|33507.9|0
1668742200000|2022-11-18 03:30:00|33529.4|33509.4|33532.4|33512.4|33535.4|33515.4|33525.4|33505.4|0
1668742500000|2022-11-18 03:35:00|33531.9|33511.9|33531.9|33511.9|33534.9|33514.9|33527.9|33507.9|0
1668742800000|2022-11-18 03:40:00|33532.4|33512.4|33533.9|33513.9|33535.4|33515.4|33528.9|33508.9|0
1668743100000|2022-11-18 03:45:00|33534.4|33514.4|33544.4|33524.4|33546.9|33526.9|33530.9|33510.9|0
1668743400000|2022-11-18 03:50:00|33544.9|33524.9|33541.9|33521.9|33550.9|33530.9|33539.9|33519.9|0
1668743700000|2022-11-18 03:55:00|33541.4|33521.4|33534.9|33514.9|33543.9|33523.9|33533.9|33513.9|0
1668744000000|2022-11-18 04:00:00|33535.4|33515.4|33530.9|33510.9|33535.4|33515.4|33530.4|33510.4|0
1668744300000|2022-11-18 04:05:00|33530.4|33510.4|33524.4|33504.4|33530.4|33510.4|33521.9|33501.9|0
1668744600000|2022-11-18 04:10:00|33523.9|33503.9|33522.9|33502.9|33525.9|33505.9|33519.9|33499.9|0
1668744900000|2022-11-18 04:15:00|33523.4|33503.4|33520.9|33500.9|33525.9|33505.9|33518.9|33498.9|0
1668745200000|2022-11-18 04:20:00|33521.4|33501.4|33516.9|33496.9|33521.9|33501.9|33516.9|33496.9|0
1668745500000|2022-11-18 04:25:00|33515.9|33495.9|33500.9|33480.9|33516.9|33496.9|33498.9|33478.9|0
1668745800000|2022-11-18 04:30:00|33501.4|33481.4|33512.9|33492.9|33512.9|33492.9|33499.4|33479.4|0
1668746100000|2022-11-18 04:35:00|33513.4|33493.4|33506.9|33486.9|33513.4|33493.4|33506.4|33486.4|0
1668746400000|2022-11-18 04:40:00|33507.4|33487.4|33507.4|33487.4|33513.4|33493.4|33501.4|33481.4|0
1668746700000|2022-11-18 04:45:00|33506.9|33486.9|33505.4|33485.4|33507.4|33487.4|33500.4|33480.4|0
1668747000000|2022-11-18 04:50:00|33505.9|33485.9|33500.9|33480.9|33509.4|33489.4|33499.4|33479.4|0
1668747300000|2022-11-18 04:55:00|33501.4|33481.4|33505.9|33485.9|33507.9|33487.9|33499.4|33479.4|0
1668747600000|2022-11-18 05:00:00|33505.4|33485.4|33505.9|33485.9|33515.9|33495.9|33504.9|33484.9|0
1668747900000|2022-11-18 05:05:00|33506.4|33486.4|33496.4|33476.4|33507.4|33487.4|33488.9|33468.9|0
1668748200000|2022-11-18 05:10:00|33496.9|33476.9|33509.4|33489.4|33510.4|33490.4|33494.9|33474.9|0
1668748500000|2022-11-18 05:15:00|33510.9|33490.9|33511.9|33491.9|33522.9|33502.9|33509.4|33489.4|0
1668748800000|2022-11-18 05:20:00|33512.4|33492.4|33495.9|33475.9|33512.4|33492.4|33494.9|33474.9|0
1668749100000|2022-11-18 05:25:00|33495.4|33475.4|33495.9|33475.9|33502.9|33482.9|33493.4|33473.4|0
1668749400000|2022-11-18 05:30:00|33494.9|33474.9|33484.9|33464.9|33498.4|33478.4|33482.9|33462.9|0
1668749700000|2022-11-18 05:35:00|33485.4|33465.4|33485.9|33465.9|33491.4|33471.4|33482.4|33462.4|0
1668750000000|2022-11-18 05:40:00|33485.4|33465.4|33489.9|33469.9|33494.9|33474.9|33484.9|33464.9|0
1668750300000|2022-11-18 05:45:00|33490.4|33470.4|33486.4|33466.4|33493.9|33473.9|33482.9|33462.9|0
1668750600000|2022-11-18 05:50:00|33485.9|33465.9|33489.9|33469.9|33489.9|33469.9|33475.9|33455.9|0
1668750900000|2022-11-18 05:55:00|33489.4|33469.4|33495.9|33475.9|33498.4|33478.4|33488.4|33468.4|0
1668751200000|2022-11-18 06:00:00|33499.9|33479.9|33508.4|33488.4|33511.9|33491.9|33497.4|33477.4|0
1668751500000|2022-11-18 06:05:00|33507.9|33487.9|33482.9|33462.9|33507.9|33487.9|33475.9|33455.9|0
1668751800000|2022-11-18 06:10:00|33482.4|33462.4|33478.4|33458.4|33485.4|33465.4|33473.9|33453.9|0
1668752100000|2022-11-18 06:15:00|33477.9|33457.9|33485.4|33465.4|33490.9|33470.9|33477.9|33457.9|0
1668752400000|2022-11-18 06:20:00|33484.9|33464.9|33495.9|33475.9|33498.4|33478.4|33480.4|33460.4|0
1668752700000|2022-11-18 06:25:00|33495.4|33475.4|33479.4|33459.4|33496.9|33476.9|33479.4|33459.4|0
1668753000000|2022-11-18 06:30:00|33478.9|33458.9|33460.9|33440.9|33479.9|33459.9|33458.9|33438.9|0
1668753300000|2022-11-18 06:35:00|33459.9|33439.9|33459.9|33439.9|33465.9|33445.9|33446.9|33426.9|0
1668753600000|2022-11-18 06:40:00|33459.4|33439.4|33464.4|33444.4|33470.9|33450.9|33455.9|33435.9|0
1668753900000|2022-11-18 06:45:00|33464.9|33444.9|33473.4|33453.4|33473.9|33453.9|33456.9|33436.9|0
1668754200000|2022-11-18 06:50:00|33473.9|33453.9|33476.4|33456.4|33485.9|33465.9|33470.9|33450.9|0
1668754500000|2022-11-18 06:55:00|33475.9|33455.9|33490.9|33470.9|33492.4|33472.4|33475.9|33455.9|0
1668754800000|2022-11-18 07:00:00|33491.4|33471.4|33497.9|33477.9|33504.4|33484.4|33480.9|33460.9|0
1668755100000|2022-11-18 07:05:00|33497.4|33477.4|33505.9|33485.9|33510.4|33490.4|33494.9|33474.9|0
1668755400000|2022-11-18 07:10:00|33506.4|33486.4|33520.9|33500.9|33521.9|33501.9|33498.9|33478.9|0
1668755700000|2022-11-18 07:15:00|33520.4|33500.4|33525.4|33505.4|33530.9|33510.9|33506.9|33486.9|0
1668756000000|2022-11-18 07:20:00|33525.9|33505.9|33506.9|33486.9|33527.9|33507.9|33506.9|33486.9|0
1668756300000|2022-11-18 07:25:00|33506.4|33486.4|33505.4|33485.4|33510.4|33490.4|33500.9|33480.9|0
1668756600000|2022-11-18 07:30:00|33504.9|33484.9|33498.4|33478.4|33508.9|33488.9|33487.4|33467.4|0
1668756900000|2022-11-18 07:35:00|33497.9|33477.9|33500.9|33480.9|33503.4|33483.4|33493.9|33473.9|0
1668757200000|2022-11-18 07:40:00|33499.9|33479.9|33506.9|33486.9|33518.9|33498.9|33499.4|33479.4|0
1668757500000|2022-11-18 07:45:00|33505.9|33485.9|33494.9|33474.9|33524.4|33504.4|33494.4|33474.4|0
1668757800000|2022-11-18 07:50:00|33494.4|33474.4|33500.9|33480.9|33508.9|33488.9|33492.9|33472.9|0
1668758100000|2022-11-18 07:55:00|33501.4|33481.4|33501.9|33481.9|33515.4|33495.4|33500.9|33480.9|0
1668758400000|2022-11-18 08:00:00|33504.9|33484.9|33492.4|33472.4|33522.4|33502.4|33490.9|33470.9|0
1668758700000|2022-11-18 08:05:00|33491.4|33471.4|33518.9|33498.9|33526.4|33506.4|33489.9|33469.9|0
1668759000000|2022-11-18 08:10:00|33518.4|33498.4|33491.9|33471.9|33518.9|33498.9|33482.9|33462.9|0
1668759300000|2022-11-18 08:15:00|33492.4|33472.4|33453.9|33433.9|33503.4|33483.4|33446.9|33426.9|0
1668759600000|2022-11-18 08:20:00|33452.9|33432.9|33473.4|33453.4|33475.4|33455.4|33450.9|33430.9|0
1668759900000|2022-11-18 08:25:00|33471.9|33451.9|33485.9|33465.9|33489.9|33469.9|33470.4|33450.4|0
1668760200000|2022-11-18 08:30:00|33483.9|33463.9|33483.9|33463.9|33500.4|33480.4|33477.4|33457.4|0
1668760500000|2022-11-18 08:35:00|33483.4|33463.4|33502.9|33482.9|33505.4|33485.4|33479.4|33459.4|0
1668760800000|2022-11-18 08:40:00|33500.9|33480.9|33508.4|33488.4|33508.4|33488.4|33489.4|33469.4|0
1668761100000|2022-11-18 08:45:00|33510.4|33490.4|33516.4|33496.4|33532.9|33512.9|33506.9|33486.9|0
1668761400000|2022-11-18 08:50:00|33515.9|33495.9|33515.4|33495.4|33517.4|33497.4|33504.9|33484.9|0
1668761700000|2022-11-18 08:55:00|33514.4|33494.4|33549.4|33529.4|33552.9|33532.9|33513.9|33493.9|0
1668762000000|2022-11-18 09:00:00|33551.4|33531.4|33583.9|33563.9|33583.9|33563.9|33541.4|33521.4|0
1668762300000|2022-11-18 09:05:00|33581.9|33561.9|33609.4|33589.4|33618.9|33598.9|33579.4|33559.4|0
1668762600000|2022-11-18 09:10:00|33608.9|33588.9|33591.9|33571.9|33610.4|33590.4|33581.9|33561.9|0
1668762900000|2022-11-18 09:15:00|33591.4|33571.4|33617.4|33597.4|33625.4|33605.4|33590.9|33570.9|0
1668763200000|2022-11-18 09:20:00|33616.9|33596.9|33622.9|33602.9|33626.9|33606.9|33610.9|33590.9|0
1668763500000|2022-11-18 09:25:00|33622.4|33602.4|33637.9|33617.9|33644.9|33624.9|33616.9|33596.9|0
1668763800000|2022-11-18 09:30:00|33638.9|33618.9|33669.9|33649.9|33669.9|33649.9|33635.9|33615.9|0
1668764100000|2022-11-18 09:35:00|33670.4|33650.4|33656.9|33636.9|33681.4|33661.4|33653.9|33633.9|0
1668764400000|2022-11-18 09:40:00|33656.4|33636.4|33654.9|33634.9|33660.9|33640.9|33651.4|33631.4|0
1668764700000|2022-11-18 09:45:00|33655.4|33635.4|33629.9|33609.9|33656.9|33636.9|33627.9|33607.9|0
1668765000000|2022-11-18 09:50:00|33630.4|33610.4|33615.4|33595.4|33631.4|33611.4|33610.9|33590.9|0
1668765300000|2022-11-18 09:55:00|33611.9|33591.9|33610.4|33590.4|33618.9|33598.9|33606.9|33586.9|0
1668765600000|2022-11-18 10:00:00|33609.9|33589.9|33601.9|33581.9|33614.9|33594.9|33595.9|33575.9|0
1668765900000|2022-11-18 10:05:00|33601.4|33581.4|33620.9|33600.9|33624.4|33604.4|33593.4|33573.4|0
1668766200000|2022-11-18 10:10:00|33620.4|33600.4|33640.9|33620.9|33641.4|33621.4|33618.4|33598.4|0
1668766500000|2022-11-18 10:15:00|33642.4|33622.4|33648.9|33628.9|33664.9|33644.9|33639.9|33619.9|0
1668766800000|2022-11-18 10:20:00|33647.9|33627.9|33635.4|33615.4|33649.9|33629.9|33631.9|33611.9|0
1668767100000|2022-11-18 10:25:00|33634.9|33614.9|33640.9|33620.9|33648.4|33628.4|33626.4|33606.4|0
1668767400000|2022-11-18 10:30:00|33641.9|33621.9|33641.4|33621.4|33650.9|33630.9|33635.9|33615.9|0
1668767700000|2022-11-18 10:35:00|33641.9|33621.9|33685.9|33665.9|33692.9|33672.9|33640.4|33620.4|0
1668768000000|2022-11-18 10:40:00|33686.4|33666.4|33680.9|33660.9|33699.9|33679.9|33679.4|33659.4|0
1668768300000|2022-11-18 10:45:00|33680.4|33660.4|33691.9|33671.9|33694.4|33674.4|33674.4|33654.4|0
1668768600000|2022-11-18 10:50:00|33694.4|33674.4|33710.9|33690.9|33714.4|33694.4|33692.9|33672.9|0
1668768900000|2022-11-18 10:55:00|33708.9|33688.9|33708.9|33688.9|33716.4|33696.4|33702.9|33682.9|0
1668769200000|2022-11-18 11:00:00|33712.4|33692.4|33695.9|33675.9|33721.9|33701.9|33694.9|33674.9|0
1668769500000|2022-11-18 11:05:00|33696.9|33676.9|33701.9|33681.9|33714.4|33694.4|33690.9|33670.9|0
1668769800000|2022-11-18 11:10:00|33700.4|33680.4|33691.4|33671.4|33700.9|33680.9|33684.9|33664.9|0
1668770100000|2022-11-18 11:15:00|33690.9|33670.9|33696.4|33676.4|33708.4|33688.4|33690.9|33670.9|0
1668770400000|2022-11-18 11:20:00|33696.9|33676.9|33697.4|33677.4|33699.9|33679.9|33688.9|33668.9|0
1668770700000|2022-11-18 11:25:00|33696.4|33676.4|33698.9|33678.9|33699.9|33679.9|33680.4|33660.4|0
1668771000000|2022-11-18 11:30:00|33697.4|33677.4|33707.9|33687.9|33711.9|33691.9|33697.4|33677.4|0
1668771300000|2022-11-18 11:35:00|33708.4|33688.4|33697.9|33677.9|33708.9|33688.9|33692.9|33672.9|0
1668771600000|2022-11-18 11:40:00|33698.9|33678.9|33680.4|33660.4|33705.9|33685.9|33677.9|33657.9|0
1668771900000|2022-11-18 11:45:00|33680.9|33660.9|33696.9|33676.9|33700.9|33680.9|33680.9|33660.9|0
1668772200000|2022-11-18 11:50:00|33696.4|33676.4|33698.9|33678.9|33713.9|33693.9|33689.9|33669.9|0
1668772500000|2022-11-18 11:55:00|33698.4|33678.4|33698.9|33678.9|33711.9|33691.9|33696.9|33676.9|0
1668772800000|2022-11-18 12:00:00|33697.9|33677.9|33749.4|33729.4|33755.9|33735.9|33695.9|33675.9|0
1668773100000|2022-11-18 12:05:00|33747.9|33727.9|33748.9|33728.9|33758.4|33738.4|33731.4|33711.4|0
1668773400000|2022-11-18 12:10:00|33749.9|33729.9|33744.9|33724.9|33750.4|33730.4|33730.9|33710.9|0
1668773700000|2022-11-18 12:15:00|33745.4|33725.4|33747.9|33727.9|33758.9|33738.9|33742.9|33722.9|0
1668774000000|2022-11-18 12:20:00|33748.9|33728.9|33734.4|33714.4|33751.9|33731.9|33733.4|33713.4|0
1668774300000|2022-11-18 12:25:00|33733.9|33713.9|33738.9|33718.9|33739.9|33719.9|33723.9|33703.9|0
1668774600000|2022-11-18 12:30:00|33739.4|33719.4|33730.4|33710.4|33741.4|33721.4|33728.9|33708.9|0
1668774900000|2022-11-18 12:35:00|33730.9|33710.9|33732.4|33712.4|33734.9|33714.9|33719.9|33699.9|0
1668775200000|2022-11-18 12:40:00|33731.9|33711.9|33720.4|33700.4|33731.9|33711.9|33717.9|33697.9|0
1668775500000|2022-11-18 12:45:00|33720.9|33700.9|33735.4|33715.4|33735.9|33715.9|33719.9|33699.9|0
1668775800000|2022-11-18 12:50:00|33735.9|33715.9|33725.4|33705.4|33739.4|33719.4|33723.9|33703.9|0
1668776100000|2022-11-18 12:55:00|33723.9|33703.9|33723.9|33703.9|33729.4|33709.4|33716.4|33696.4|0
1668776400000|2022-11-18 13:00:00|33724.9|33704.9|33753.9|33733.9|33753.9|33733.9|33714.4|33694.4|0
1668776700000|2022-11-18 13:05:00|33753.4|33733.4|33765.4|33745.4|33780.9|33760.9|33753.4|33733.4|0
1668777000000|2022-11-18 13:10:00|33764.9|33744.9|33759.9|33739.9|33769.9|33749.9|33749.9|33729.9|0
1668777300000|2022-11-18 13:15:00|33758.4|33738.4|33789.4|33769.4|33789.9|33769.9|33758.4|33738.4|0
1668777600000|2022-11-18 13:20:00|33789.9|33769.9|33798.9|33778.9|33805.9|33785.9|33784.9|33764.9|0
1668777900000|2022-11-18 13:25:00|33799.4|33779.4|33789.9|33769.9|33806.4|33786.4|33784.9|33764.9|0
1668778200000|2022-11-18 13:30:00|33788.4|33768.4|33789.4|33769.4|33789.4|33769.4|33772.9|33752.9|0
1668778500000|2022-11-18 13:35:00|33790.4|33770.4|33776.4|33756.4|33795.9|33775.9|33776.4|33756.4|0
1668778800000|2022-11-18 13:40:00|33776.9|33756.9|33787.4|33767.4|33788.9|33768.9|33770.9|33750.9|0
1668779100000|2022-11-18 13:45:00|33786.9|33766.9|33774.9|33754.9|33795.9|33775.9|33765.4|33745.4|0
1668779400000|2022-11-18 13:50:00|33774.4|33754.4|33782.4|33762.4|33786.4|33766.4|33764.9|33744.9|0
1668779700000|2022-11-18 13:55:00|33781.9|33761.9|33792.4|33772.4|33793.9|33773.9|33773.4|33753.4|0
1668780000000|2022-11-18 14:00:00|33791.9|33771.9|33786.9|33766.9|33801.9|33781.9|33773.4|33753.4|0
1668780300000|2022-11-18 14:05:00|33786.4|33766.4|33761.4|33741.4|33804.4|33784.4|33760.4|33740.4|0
1668780600000|2022-11-18 14:10:00|33760.9|33740.9|33741.4|33721.4|33761.4|33741.4|33740.4|33720.4|0
1668780900000|2022-11-18 14:15:00|33740.4|33720.4|33731.9|33711.9|33751.9|33731.9|33730.9|33710.9|0
1668781200000|2022-11-18 14:20:00|33732.4|33712.4|33715.9|33695.9|33744.9|33724.9|33713.4|33693.4|0
1668781500000|2022-11-18 14:25:00|33716.9|33696.9|33761.9|33741.9|33764.9|33744.9|33716.9|33696.9|0
1668781800000|2022-11-18 14:30:00|33760.4|33740.4|33724.9|33704.9|33829.4|33809.4|33714.4|33694.4|0
1668782100000|2022-11-18 14:35:00|33729.9|33709.9|33712.4|33692.4|33761.9|33741.9|33710.9|33690.9|0
1668782400000|2022-11-18 14:40:00|33715.9|33695.9|33680.4|33660.4|33736.9|33716.9|33665.9|33645.9|0
1668782700000|2022-11-18 14:45:00|33677.9|33657.9|33644.4|33624.4|33703.4|33683.4|33643.9|33623.9|0
1668783000000|2022-11-18 14:50:00|33640.9|33620.9|33662.9|33642.9|33670.9|33650.9|33640.9|33620.9|0
1668783300000|2022-11-18 14:55:00|33663.9|33643.9|33657.9|33637.9|33698.9|33678.9|33642.9|33622.9|0
1668783600000|2022-11-18 15:00:00|33653.4|33633.4|33642.4|33622.4|33678.9|33658.9|33618.9|33598.9|0
1668783900000|2022-11-18 15:05:00|33640.9|33620.9|33620.4|33600.4|33649.9|33629.9|33583.9|33563.9|0
1668784200000|2022-11-18 15:10:00|33622.9|33602.9|33642.4|33622.4|33666.4|33646.4|33621.4|33601.4|0
1668784500000|2022-11-18 15:15:00|33640.9|33620.9|33655|33635|33672.5|33652.5|33638.9|33618.9|0
1668784800000|2022-11-18 15:20:00|33657|33637|33687|33667|33702|33682|33650|33630|0
1668785100000|2022-11-18 15:25:00|33686.5|33666.5|33684.5|33664.5|33693|33673|33622.5|33602.5|0
1668785400000|2022-11-18 15:30:00|33684|33664|33664.5|33644.5|33696.5|33676.5|33650.5|33630.5|0
1668785700000|2022-11-18 15:35:00|33665.5|33645.5|33685|33665|33705.5|33685.5|33656.5|33636.5|0
1668786000000|2022-11-18 15:40:00|33684.5|33664.5|33694.5|33674.5|33707.5|33687.5|33683|33663|0
1668786300000|2022-11-18 15:45:00|33693|33673|33715.5|33695.5|33717|33697|33660|33640|0
1668786600000|2022-11-18 15:50:00|33712.5|33692.5|33710.5|33690.5|33720.5|33700.5|33694.5|33674.5|0
1668786900000|2022-11-18 15:55:00|33713|33693|33644|33624|33715.5|33695.5|33623|33603|0
1668787200000|2022-11-18 16:00:00|33648|33628|33626|33606|33660.5|33640.5|33614.5|33594.5|0
1668787500000|2022-11-18 16:05:00|33625|33605|33660|33640|33661.5|33641.5|33621|33601|0
1668787800000|2022-11-18 16:10:00|33659.5|33639.5|33694|33674|33701.5|33681.5|33652|33632|0
1668788100000|2022-11-18 16:15:00|33694.5|33674.5|33735.5|33715.5|33740.5|33720.5|33680.5|33660.5|0
1668788400000|2022-11-18 16:20:00|33738|33718|33747|33727|33763|33743|33726|33706|0
1668788700000|2022-11-18 16:25:00|33749.5|33729.5|33743|33723|33762|33742|33734.5|33714.5|0
1668789000000|2022-11-18 16:30:00|33745.5|33725.5|33743.5|33723.5|33778.5|33758.5|33738.5|33718.5|0
1668789300000|2022-11-18 16:35:00|33743|33723|33715.5|33695.5|33759.5|33739.5|33708.5|33688.5|0
1668789600000|2022-11-18 16:40:00|33719|33699|33730.5|33710.5|33738.5|33718.5|33702|33682|0
1668789900000|2022-11-18 16:45:00|33731.5|33711.5|33689|33669|33738.5|33718.5|33687.5|33667.5|0
1668790200000|2022-11-18 16:50:00|33689.5|33669.5|33701|33681|33705.5|33685.5|33676.5|33656.5|0
1668790500000|2022-11-18 16:55:00|33700.5|33680.5|33719.5|33699.5|33731.5|33711.5|33689|33669|0
1668790800000|2022-11-18 17:00:00|33720.5|33700.5|33720|33700|33727.5|33707.5|33697.5|33677.5|0
1668791100000|2022-11-18 17:05:00|33715|33695|33674.5|33654.5|33720.5|33700.5|33659.5|33639.5|0
1668791400000|2022-11-18 17:10:00|33671|33651|33660|33640|33676.5|33656.5|33656|33636|0
1668791700000|2022-11-18 17:15:00|33657|33637|33561|33541|33657|33637|33559.5|33539.5|0
1668792000000|2022-11-18 17:20:00|33559.5|33539.5|33552|33532|33573|33553|33549|33529|0
1668792300000|2022-11-18 17:25:00|33550.5|33530.5|33615|33595|33615.5|33595.5|33546|33526|0
1668792600000|2022-11-18 17:30:00|33612|33592|33596|33576|33613.5|33593.5|33582.5|33562.5|0
1668792900000|2022-11-18 17:35:00|33597|33577|33630.5|33610.5|33632.5|33612.5|33593.5|33573.5|0
1668793200000|2022-11-18 17:40:00|33632.9|33612.9|33590.9|33570.9|33633.9|33613.9|33589.4|33569.4|0
1668793500000|2022-11-18 17:45:00|33592.9|33572.9|33582.4|33562.4|33605.4|33585.4|33577.4|33557.4|0
1668793800000|2022-11-18 17:50:00|33581.9|33561.9|33573.9|33553.9|33603.9|33583.9|33550.9|33530.9|0
1668794100000|2022-11-18 17:55:00|33571.4|33551.4|33609.9|33589.9|33616.9|33596.9|33561.9|33541.9|0
1668794400000|2022-11-18 18:00:00|33607.4|33587.4|33601.4|33581.4|33615.4|33595.4|33590.9|33570.9|0
1668794700000|2022-11-18 18:05:00|33606.4|33586.4|33647.4|33627.4|33651.9|33631.9|33601.9|33581.9|0
1668795000000|2022-11-18 18:10:00|33647.9|33627.9|33653.9|33633.9|33655.4|33635.4|33640.4|33620.4|0
1668795300000|2022-11-18 18:15:00|33653.4|33633.4|33625.4|33605.4|33653.4|33633.4|33615.4|33595.4|0
1668795600000|2022-11-18 18:20:00|33624.4|33604.4|33641.4|33621.4|33641.4|33621.4|33595.4|33575.4|0
1668795900000|2022-11-18 18:25:00|33640.9|33620.9|33665.4|33645.4|33670.4|33650.4|33625.9|33605.9|0
1668796200000|2022-11-18 18:30:00|33663.9|33643.9|33681.9|33661.9|33684.9|33664.9|33663.4|33643.4|0
1668796500000|2022-11-18 18:35:00|33681.4|33661.4|33636.4|33616.4|33683.4|33663.4|33631.9|33611.9|0
1668796800000|2022-11-18 18:40:00|33637.4|33617.4|33588.9|33568.9|33646.9|33626.9|33584.9|33564.9|0
1668797100000|2022-11-18 18:45:00|33585.9|33565.9|33585.9|33565.9|33606.4|33586.4|33581.4|33561.4|0
1668797400000|2022-11-18 18:50:00|33583.9|33563.9|33569.9|33549.9|33594.9|33574.9|33564.4|33544.4|0
1668797700000|2022-11-18 18:55:00|33570.9|33550.9|33600.4|33580.4|33601.4|33581.4|33567.4|33547.4|0
1668798000000|2022-11-18 19:00:00|33599.9|33579.9|33638.9|33618.9|33642.9|33622.9|33593.9|33573.9|0
1668798300000|2022-11-18 19:05:00|33639.4|33619.4|33635.4|33615.4|33647.4|33627.4|33624.9|33604.9|0
1668798600000|2022-11-18 19:10:00|33632.9|33612.9|33621.4|33601.4|33646.9|33626.9|33617.4|33597.4|0
1668798900000|2022-11-18 19:15:00|33622.4|33602.4|33626.9|33606.9|33660.4|33640.4|33621.9|33601.9|0
1668799200000|2022-11-18 19:20:00|33626.4|33606.4|33642.4|33622.4|33650.4|33630.4|33625.9|33605.9|0
1668799500000|2022-11-18 19:25:00|33641.9|33621.9|33643.9|33623.9|33653.4|33633.4|33632.4|33612.4|0
1668799800000|2022-11-18 19:30:00|33642.4|33622.4|33631.9|33611.9|33670.4|33650.4|33616.9|33596.9|0
1668800100000|2022-11-18 19:35:00|33632.9|33612.9|33623.9|33603.9|33632.9|33612.9|33600.4|33580.4|0
1668800400000|2022-11-18 19:40:00|33624.9|33604.9|33619.4|33599.4|33638.9|33618.9|33615.9|33595.9|0
1668800700000|2022-11-18 19:45:00|33618.4|33598.4|33611.9|33591.9|33628.9|33608.9|33603.4|33583.4|0
1668801000000|2022-11-18 19:50:00|33614.9|33594.9|33618.4|33598.4|33634.4|33614.4|33611.4|33591.4|0
1668801300000|2022-11-18 19:55:00|33621.9|33601.9|33646.9|33626.9|33652.9|33632.9|33620.9|33600.9|0
1668801600000|2022-11-18 20:00:00|33645.9|33625.9|33692.4|33672.4|33708.9|33688.9|33643.4|33623.4|0
1668801900000|2022-11-18 20:05:00|33696.4|33676.4|33722.4|33702.4|33723.4|33703.4|33695.4|33675.4|0
1668802200000|2022-11-18 20:10:00|33721.9|33701.9|33715.4|33695.4|33735.4|33715.4|33715.4|33695.4|0
1668802500000|2022-11-18 20:15:00|33716.4|33696.4|33697.4|33677.4|33720.9|33700.9|33685.9|33665.9|0
1668802800000|2022-11-18 20:20:00|33697.7|33677.7|33677.7|33657.7|33697.7|33677.7|33661.7|33641.7|0
1668803100000|2022-11-18 20:25:00|33680.2|33660.2|33737.7|33717.7|33738.7|33718.7|33672.7|33652.7|0
1668803400000|2022-11-18 20:30:00|33738.2|33718.2|33715.7|33695.7|33750.2|33730.2|33714.7|33694.7|0
1668803700000|2022-11-18 20:35:00|33714.7|33694.7|33762.2|33742.2|33765.2|33745.2|33708.2|33688.2|0
1668804000000|2022-11-18 20:40:00|33763.7|33743.7|33776.2|33756.2|33781.2|33761.2|33753.2|33733.2|0
1668804300000|2022-11-18 20:45:00|33774.7|33754.7|33788.2|33768.2|33792.2|33772.2|33750.7|33730.7|0
1668804600000|2022-11-18 20:50:00|33788.7|33768.7|33682.2|33662.2|33821.2|33801.2|33676.7|33656.7|0
1668804900000|2022-11-18 20:55:00|33678.7|33658.7|33758.2|33738.2|33769.2|33749.2|33678.7|33658.7|0
1668805200000|2022-11-18 21:00:00|33747.7|33727.7|33731.7|33711.7|33754.7|33734.7|33728.2|33708.2|0
1668805500000|2022-11-18 21:05:00|33732.2|33712.2|33706.7|33686.7|33732.2|33712.2|33695.7|33675.7|0
1668805800000|2022-11-18 21:10:00|33706.2|33686.2|33724.7|33704.7|33737.2|33717.2|33706.2|33686.2|0
1668806100000|2022-11-18 21:15:00|33724.2|33704.2|33726.7|33706.7|33731.7|33711.7|33718.2|33698.2|0
1668806400000|2022-11-18 21:20:00|33725.2|33705.2|33735.2|33715.2|33739.2|33719.2|33724.7|33704.7|0
1668806700000|2022-11-18 21:25:00|33735.7|33715.7|33751.7|33731.7|33751.7|33731.7|33735.2|33715.2|0
1668807000000|2022-11-18 21:30:00|33751.2|33731.2|33734.2|33714.2|33752.2|33732.2|33732.7|33712.7|0
1668807300000|2022-11-18 21:35:00|33733.7|33713.7|33736.7|33716.7|33741.7|33721.7|33733.7|33713.7|0
1668807600000|2022-11-18 21:40:00|33736.2|33716.2|33730.7|33710.7|33737.2|33717.2|33726.2|33706.2|0
1668807900000|2022-11-18 21:45:00|33730.2|33710.2|33734.7|33714.7|33736.2|33716.2|33730.2|33710.2|0
1668808200000|2022-11-18 21:50:00|33735.2|33715.2|33734.2|33714.2|33741.7|33721.7|33728.7|33708.7|0
1668808500000|2022-11-18 21:55:00|33734.7|33714.7|33739.1|33719.1|33749.2|33729.2|33734.7|33714.7|0
1668847500000|2022-11-19 08:45:00|33729.4|33709.4|33729|33709|33729.4|33709.4|33729|33709|0
1668848700000|2022-11-19 09:05:00|33724.2|33704.2|33724.2|33704.2|33724.2|33704.2|33724.2|33704.2|0
1668849600000|2022-11-19 09:20:00|33714.5|33694.5|33712.5|33692.5|33714.5|33694.5|33712.5|33692.5|0
1668853800000|2022-11-19 10:30:00|33710.7|33690.7|33718.5|33698.5|33718.5|33698.5|33710.7|33690.7|0
1668855900000|2022-11-19 11:05:00|33718.7|33698.7|33718.7|33698.7|33718.7|33698.7|33718.7|33698.7|0
1668858600000|2022-11-19 11:50:00|33718.5|33698.5|33718.5|33698.5|33718.5|33698.5|33718.5|33698.5|0
1668861600000|2022-11-19 12:40:00|33718.6|33698.6|33718.6|33698.6|33718.6|33698.6|33718.6|33698.6|0
1668865200000|2022-11-19 13:40:00|33717.9|33697.9|33717.9|33697.9|33717.9|33697.9|33717.9|33697.9|0
1668866700000|2022-11-19 14:05:00|33721.8|33701.8|33721.8|33701.8|33721.8|33701.8|33721.8|33701.8|0
1668873300000|2022-11-19 15:55:00|33722.5|33702.5|33722.5|33702.5|33722.5|33702.5|33722.5|33702.5|0
1668880500000|2022-11-19 17:55:00|33722.3|33702.3|33722.3|33702.3|33722.3|33702.3|33722.3|33702.3|0
1668886200000|2022-11-19 19:30:00|33720.3|33700.3|33720.3|33700.3|33720.3|33700.3|33720.3|33700.3|0
1668889200000|2022-11-19 20:20:00|33719.5|33699.5|33719.5|33699.5|33719.5|33699.5|33719.5|33699.5|0
1668889800000|2022-11-19 20:30:00|33719.2|33699.2|33719.2|33699.2|33719.2|33699.2|33719.2|33699.2|0
1668891000000|2022-11-19 20:50:00|33720.9|33700.9|33721.7|33701.7|33721.7|33701.7|33720.9|33700.9|0
1668891600000|2022-11-19 21:00:00|33720.9|33700.9|33720.9|33700.9|33720.9|33700.9|33720.9|33700.9|0
1668897000000|2022-11-19 22:30:00|33720.7|33700.7|33720.7|33700.7|33720.7|33700.7|33720.7|33700.7|0
1668924300000|2022-11-20 06:05:00|33722.4|33702.4|33722.4|33702.4|33722.4|33702.4|33722.4|33702.4|0
1668929700000|2022-11-20 07:35:00|33726.3|33706.3|33726.3|33706.3|33726.3|33706.3|33726.3|33706.3|0
1668934200000|2022-11-20 08:50:00|33726.1|33706.1|33726.1|33706.1|33726.1|33706.1|33726.1|33706.1|0
1668945600000|2022-11-20 12:00:00|33723.2|33703.2|33723.2|33703.2|33723.2|33703.2|33723.2|33703.2|0
1668948300000|2022-11-20 12:45:00|33713.5|33693.5|33713.5|33693.5|33713.5|33693.5|33713.5|33693.5|0
1668950100000|2022-11-20 13:15:00|33714.4|33694.4|33714.4|33694.4|33714.4|33694.4|33714.4|33694.4|0
1668952500000|2022-11-20 13:55:00|33714|33694|33714|33694|33714|33694|33714|33694|0
1668954300000|2022-11-20 14:25:00|33713.8|33693.8|33713.8|33693.8|33713.8|33693.8|33713.8|33693.8|0
1668957900000|2022-11-20 15:25:00|33714.2|33694.2|33714.2|33694.2|33714.2|33694.2|33714.2|33694.2|0
1668964500000|2022-11-20 17:15:00|33715|33695|33715|33695|33715|33695|33715|33695|0
1668965100000|2022-11-20 17:25:00|33714.1|33694.1|33714.3|33694.3|33714.3|33694.3|33714.1|33694.1|0
1668968100000|2022-11-20 18:15:00|33716.3|33696.3|33716.3|33696.3|33716.3|33696.3|33716.3|33696.3|0
1668970500000|2022-11-20 18:55:00|33716.5|33696.5|33716.5|33696.5|33716.5|33696.5|33716.5|33696.5|0
1668972000000|2022-11-20 19:20:00|33718.4|33698.4|33718.4|33698.4|33718.4|33698.4|33718.4|33698.4|0
1668976500000|2022-11-20 20:35:00|33718.2|33698.2|33718.2|33698.2|33718.2|33698.2|33718.2|33698.2|0
1668980400000|2022-11-20 21:40:00|33720|33700|33720|33700|33720|33700|33720|33700|0
1668981300000|2022-11-20 21:55:00|33723.8|33703.8|33723.8|33703.8|33723.8|33703.8|33723.8|33703.8|0
1668981600000|2022-11-20 22:00:00|33733.5|33713.5|33733.5|33713.5|33733.5|33713.5|33733.5|33713.5|0
1668981900000|2022-11-20 22:05:00|33743.2|33723.2|33743.2|33723.2|33743.2|33723.2|33743.2|33723.2|0
1668982500000|2022-11-20 22:15:00|33752.9|33732.9|33752.9|33732.9|33752.9|33732.9|33752.9|33732.9|0
1668982800000|2022-11-20 22:20:00|33762.6|33742.6|33762.6|33742.6|33762.6|33742.6|33762.6|33742.6|0
1668983400000|2022-11-20 22:30:00|33754.9|33734.9|33748.1|33728.1|33755.8|33735.8|33748.1|33728.1|0
1668985200000|2022-11-20 23:00:00|33739.1|33719.1|33763.2|33743.2|33794.2|33774.2|33739.1|33719.1|0
1668985500000|2022-11-20 23:05:00|33763.7|33743.7|33742.7|33722.7|33766.7|33746.7|33742.7|33722.7|0
1668985800000|2022-11-20 23:10:00|33742.2|33722.2|33730.2|33710.2|33743.7|33723.7|33728.7|33708.7|0
1668986100000|2022-11-20 23:15:00|33730.7|33710.7|33729.2|33709.2|33733.2|33713.2|33709.2|33689.2|0
1668986400000|2022-11-20 23:20:00|33728.7|33708.7|33714.7|33694.7|33729.2|33709.2|33706.7|33686.7|0
1668986700000|2022-11-20 23:25:00|33715.2|33695.2|33713.7|33693.7|33727.7|33707.7|33713.2|33693.2|0
1668987000000|2022-11-20 23:30:00|33714.2|33694.2|33704.7|33684.7|33717.2|33697.2|33701.2|33681.2|0
1668987300000|2022-11-20 23:35:00|33705.2|33685.2|33709.7|33689.7|33710.7|33690.7|33703.2|33683.2|0
1668987600000|2022-11-20 23:40:00|33709.2|33689.2|33714.2|33694.2|33717.2|33697.2|33709.2|33689.2|0
1668987900000|2022-11-20 23:45:00|33714.7|33694.7|33719.7|33699.7|33724.2|33704.2|33708.2|33688.2|0
1668988200000|2022-11-20 23:50:00|33720.2|33700.2|33712.2|33692.2|33721.2|33701.2|33708.7|33688.7|0
1668988500000|2022-11-20 23:55:00|33712.7|33692.7|33713.7|33693.7|33715.2|33695.2|33709.2|33689.2|0
1668988800000|2022-11-21 00:00:00|33714.2|33694.2|33703.2|33683.2|33724.2|33704.2|33697.7|33677.7|0
1668989100000|2022-11-21 00:05:00|33702.7|33682.7|33698.7|33678.7|33709.2|33689.2|33696.2|33676.2|0
1668989400000|2022-11-21 00:10:00|33699.2|33679.2|33694.2|33674.2|33700.2|33680.2|33684.7|33664.7|0
1668989700000|2022-11-21 00:15:00|33694.7|33674.7|33695.7|33675.7|33699.2|33679.2|33689.2|33669.2|0
1668990000000|2022-11-21 00:20:00|33695.2|33675.2|33691.7|33671.7|33697.2|33677.2|33689.7|33669.7|0
1668990300000|2022-11-21 00:25:00|33692.2|33672.2|33698.7|33678.7|33703.7|33683.7|33691.2|33671.2|0
1668990600000|2022-11-21 00:30:00|33698.2|33678.2|33683.7|33663.7|33703.7|33683.7|33679.7|33659.7|0
1668990900000|2022-11-21 00:35:00|33684.2|33664.2|33678.2|33658.2|33684.7|33664.7|33675.7|33655.7|0
1668991200000|2022-11-21 00:40:00|33677.7|33657.7|33680.2|33660.2|33683.7|33663.7|33673.2|33653.2|0
1668991500000|2022-11-21 00:45:00|33679.7|33659.7|33677.2|33657.2|33682.2|33662.2|33670.7|33650.7|0
1668991800000|2022-11-21 00:50:00|33676.2|33656.2|33675.2|33655.2|33682.2|33662.2|33668.7|33648.7|0
1668992100000|2022-11-21 00:55:00|33675.7|33655.7|33669.7|33649.7|33677.2|33657.2|33661.7|33641.7|0
1668992400000|2022-11-21 01:00:00|33669.2|33649.2|33669.2|33649.2|33672.2|33652.2|33656.2|33636.2|0
1668992700000|2022-11-21 01:05:00|33671.2|33651.2|33659.7|33639.7|33677.2|33657.2|33659.2|33639.2|0
1668993000000|2022-11-21 01:10:00|33659.2|33639.2|33649.7|33629.7|33662.7|33642.7|33643.7|33623.7|0
1668993300000|2022-11-21 01:15:00|33650.2|33630.2|33651.7|33631.7|33651.7|33631.7|33638.2|33618.2|0
1668993600000|2022-11-21 01:20:00|33649.7|33629.7|33644.7|33624.7|33658.7|33638.7|33644.2|33624.2|0
1668993900000|2022-11-21 01:25:00|33645.2|33625.2|33650.2|33630.2|33651.7|33631.7|33645.2|33625.2|0
1668994200000|2022-11-21 01:30:00|33649.7|33629.7|33655.7|33635.7|33662.2|33642.2|33639.7|33619.7|0
1668994500000|2022-11-21 01:35:00|33653.7|33633.7|33667.7|33647.7|33669.7|33649.7|33647.7|33627.7|0
1668994800000|2022-11-21 01:40:00|33668.2|33648.2|33672.7|33652.7|33672.7|33652.7|33658.2|33638.2|0
1668995100000|2022-11-21 01:45:00|33673.2|33653.2|33656.2|33636.2|33673.7|33653.7|33655.7|33635.7|0
1668995400000|2022-11-21 01:50:00|33656.7|33636.7|33660.7|33640.7|33660.7|33640.7|33650.7|33630.7|0
1668995700000|2022-11-21 01:55:00|33660.2|33640.2|33656.2|33636.2|33666.7|33646.7|33646.7|33626.7|0
1668996000000|2022-11-21 02:00:00|33654.7|33634.7|33643.7|33623.7|33654.7|33634.7|33638.7|33618.7|0
1668996300000|2022-11-21 02:05:00|33644.2|33624.2|33647.7|33627.7|33653.2|33633.2|33630.7|33610.7|0
1668996600000|2022-11-21 02:10:00|33647.2|33627.2|33642.7|33622.7|33649.7|33629.7|33635.7|33615.7|0
1668996900000|2022-11-21 02:15:00|33642.2|33622.2|33646.7|33626.7|33647.2|33627.2|33633.7|33613.7|0
1668997200000|2022-11-21 02:20:00|33646.2|33626.2|33655.7|33635.7|33656.7|33636.7|33645.7|33625.7|0
1668997500000|2022-11-21 02:25:00|33656.2|33636.2|33655.7|33635.7|33660.7|33640.7|33650.7|33630.7|0
1668997800000|2022-11-21 02:30:00|33656.7|33636.7|33654.2|33634.2|33658.7|33638.7|33649.7|33629.7|0
1668998100000|2022-11-21 02:35:00|33654.7|33634.7|33654.7|33634.7|33659.7|33639.7|33647.7|33627.7|0
1668998400000|2022-11-21 02:40:00|33654.2|33634.2|33653.2|33633.2|33655.2|33635.2|33644.7|33624.7|0
1668998700000|2022-11-21 02:45:00|33652.7|33632.7|33645.7|33625.7|33653.7|33633.7|33640.7|33620.7|0
1668999000000|2022-11-21 02:50:00|33646.2|33626.2|33652.7|33632.7|33652.7|33632.7|33645.2|33625.2|0
1668999300000|2022-11-21 02:55:00|33652.2|33632.2|33659.7|33639.7|33663.2|33643.2|33651.7|33631.7|0
1668999600000|2022-11-21 03:00:00|33660.2|33640.2|33660.2|33640.2|33664.2|33644.2|33655.7|33635.7|0
1668999900000|2022-11-21 03:05:00|33659.7|33639.7|33656.2|33636.2|33660.7|33640.7|33653.7|33633.7|0
1669000200000|2022-11-21 03:10:00|33656.7|33636.7|33663.7|33643.7|33669.2|33649.2|33655.7|33635.7|0
1669000500000|2022-11-21 03:15:00|33664.2|33644.2|33662.7|33642.7|33666.2|33646.2|33660.7|33640.7|0
1669000800000|2022-11-21 03:20:00|33663.2|33643.2|33666.7|33646.7|33669.7|33649.7|33658.2|33638.2|0
1669001100000|2022-11-21 03:25:00|33667.7|33647.7|33663.7|33643.7|33667.7|33647.7|33659.7|33639.7|0
1669001400000|2022-11-21 03:30:00|33663.2|33643.2|33658.2|33638.2|33666.2|33646.2|33657.7|33637.7|0
1669001700000|2022-11-21 03:35:00|33658.7|33638.7|33649.2|33629.2|33658.7|33638.7|33641.7|33621.7|0
1669002000000|2022-11-21 03:40:00|33649.7|33629.7|33649.2|33629.2|33650.7|33630.7|33645.7|33625.7|0
1669002300000|2022-11-21 03:45:00|33649.7|33629.7|33652.2|33632.2|33653.7|33633.7|33649.7|33629.7|0
1669002600000|2022-11-21 03:50:00|33651.7|33631.7|33665.7|33645.7|33667.2|33647.2|33651.7|33631.7|0
1669002900000|2022-11-21 03:55:00|33666.2|33646.2|33669.7|33649.7|33673.7|33653.7|33663.7|33643.7|0
1669003200000|2022-11-21 04:00:00|33670.2|33650.2|33666.7|33646.7|33673.2|33653.2|33666.7|33646.7|0
1669003500000|2022-11-21 04:05:00|33667.2|33647.2|33670.7|33650.7|33677.2|33657.2|33667.2|33647.2|0
1669003800000|2022-11-21 04:10:00|33671.7|33651.7|33679.2|33659.2|33680.7|33660.7|33668.7|33648.7|0
1669004100000|2022-11-21 04:15:00|33678.7|33658.7|33678.7|33658.7|33685.2|33665.2|33675.2|33655.2|0
1669004400000|2022-11-21 04:20:00|33679.7|33659.7|33672.7|33652.7|33682.2|33662.2|33672.7|33652.7|0
1669004700000|2022-11-21 04:25:00|33673.2|33653.2|33676.7|33656.7|33677.7|33657.7|33664.2|33644.2|0
1669005000000|2022-11-21 04:30:00|33677.7|33657.7|33661.7|33641.7|33678.2|33658.2|33661.7|33641.7|0
1669005300000|2022-11-21 04:35:00|33662.7|33642.7|33662.7|33642.7|33666.7|33646.7|33653.2|33633.2|0
1669005600000|2022-11-21 04:40:00|33662.2|33642.2|33668.7|33648.7|33669.7|33649.7|33661.7|33641.7|0
1669005900000|2022-11-21 04:45:00|33669.2|33649.2|33669.2|33649.2|33671.7|33651.7|33668.2|33648.2|0
1669006200000|2022-11-21 04:50:00|33669.7|33649.7|33666.2|33646.2|33670.7|33650.7|33664.7|33644.7|0
1669006500000|2022-11-21 04:55:00|33666.7|33646.7|33675.2|33655.2|33677.2|33657.2|33666.2|33646.2|0
1669006800000|2022-11-21 05:00:00|33674.7|33654.7|33669.7|33649.7|33681.2|33661.2|33663.7|33643.7|0
1669007100000|2022-11-21 05:05:00|33669.2|33649.2|33662.7|33642.7|33672.7|33652.7|33654.7|33634.7|0
1669007400000|2022-11-21 05:10:00|33663.2|33643.2|33657.2|33637.2|33664.2|33644.2|33653.7|33633.7|0
1669007700000|2022-11-21 05:15:00|33658.2|33638.2|33653.2|33633.2|33664.7|33644.7|33649.2|33629.2|0
1669008000000|2022-11-21 05:20:00|33652.7|33632.7|33654.7|33634.7|33656.7|33636.7|33649.7|33629.7|0
1669008300000|2022-11-21 05:25:00|33654.2|33634.2|33652.7|33632.7|33658.7|33638.7|33648.7|33628.7|0
1669008600000|2022-11-21 05:30:00|33653.2|33633.2|33659.2|33639.2|33662.2|33642.2|33651.2|33631.2|0
1669008900000|2022-11-21 05:35:00|33658.2|33638.2|33668.7|33648.7|33670.7|33650.7|33658.2|33638.2|0
1669009200000|2022-11-21 05:40:00|33668.2|33648.2|33657.7|33637.7|33668.2|33648.2|33657.7|33637.7|0
1669009500000|2022-11-21 05:45:00|33657.2|33637.2|33665.7|33645.7|33666.2|33646.2|33656.7|33636.7|0
1669009800000|2022-11-21 05:50:00|33665.2|33645.2|33669.7|33649.7|33677.7|33657.7|33664.7|33644.7|0
1669010100000|2022-11-21 05:55:00|33670.2|33650.2|33689.2|33669.2|33689.2|33669.2|33670.2|33650.2|0
1669010400000|2022-11-21 06:00:00|33690.7|33670.7|33693.2|33673.2|33697.7|33677.7|33684.7|33664.7|0
1669010700000|2022-11-21 06:05:00|33692.7|33672.7|33688.7|33668.7|33693.7|33673.7|33684.2|33664.2|0
1669011000000|2022-11-21 06:10:00|33688.2|33668.2|33694.2|33674.2|33697.7|33677.7|33685.7|33665.7|0
1669011300000|2022-11-21 06:15:00|33693.7|33673.7|33689.2|33669.2|33696.7|33676.7|33688.7|33668.7|0
1669011600000|2022-11-21 06:20:00|33689.7|33669.7|33685.2|33665.2|33690.2|33670.2|33682.2|33662.2|0
1669011900000|2022-11-21 06:25:00|33685.7|33665.7|33689.2|33669.2|33693.7|33673.7|33683.2|33663.2|0
1669012200000|2022-11-21 06:30:00|33688.7|33668.7|33683.2|33663.2|33689.2|33669.2|33681.2|33661.2|0
1669012500000|2022-11-21 06:35:00|33682.7|33662.7|33675.2|33655.2|33685.7|33665.7|33673.2|33653.2|0
1669012800000|2022-11-21 06:40:00|33674.7|33654.7|33673.7|33653.7|33676.7|33656.7|33668.7|33648.7|0
1669013100000|2022-11-21 06:45:00|33673.2|33653.2|33670.7|33650.7|33680.2|33660.2|33670.7|33650.7|0
1669013400000|2022-11-21 06:50:00|33670.2|33650.2|33656.7|33636.7|33670.7|33650.7|33656.2|33636.2|0
1669013700000|2022-11-21 06:55:00|33657.2|33637.2|33652.2|33632.2|33658.7|33638.7|33639.2|33619.2|0
1669014000000|2022-11-21 07:00:00|33651.7|33631.7|33654.2|33634.2|33659.7|33639.7|33646.2|33626.2|0
1669014300000|2022-11-21 07:05:00|33653.7|33633.7|33653.2|33633.2|33656.2|33636.2|33640.7|33620.7|0
1669014600000|2022-11-21 07:10:00|33652.7|33632.7|33666.7|33646.7|33670.7|33650.7|33647.7|33627.7|0
1669014900000|2022-11-21 07:15:00|33667.2|33647.2|33672.7|33652.7|33674.7|33654.7|33663.2|33643.2|0
1669015200000|2022-11-21 07:20:00|33673.2|33653.2|33667.7|33647.7|33673.7|33653.7|33661.2|33641.2|0
1669015500000|2022-11-21 07:25:00|33667.2|33647.2|33668.2|33648.2|33673.2|33653.2|33665.7|33645.7|0
1669015800000|2022-11-21 07:30:00|33667.7|33647.7|33674.7|33654.7|33674.7|33654.7|33665.7|33645.7|0
1669016100000|2022-11-21 07:35:00|33674.2|33654.2|33677.7|33657.7|33680.7|33660.7|33669.7|33649.7|0
1669016400000|2022-11-21 07:40:00|33677.2|33657.2|33659.2|33639.2|33677.7|33657.7|33649.2|33629.2|0
1669016700000|2022-11-21 07:45:00|33658.7|33638.7|33638.2|33618.2|33660.2|33640.2|33626.2|33606.2|0
1669017000000|2022-11-21 07:50:00|33638.7|33618.7|33634.2|33614.2|33642.7|33622.7|33627.2|33607.2|0
1669017300000|2022-11-21 07:55:00|33634.7|33614.7|33630.7|33610.7|33643.7|33623.7|33630.7|33610.7|0
1669017600000|2022-11-21 08:00:00|33638.7|33618.7|33661.7|33641.7|33661.7|33641.7|33634.2|33614.2|0
1669017900000|2022-11-21 08:05:00|33659.2|33639.2|33649.2|33629.2|33666.7|33646.7|33642.2|33622.2|0
1669018200000|2022-11-21 08:10:00|33648.7|33628.7|33654.2|33634.2|33662.2|33642.2|33641.2|33621.2|0
1669018500000|2022-11-21 08:15:00|33655.2|33635.2|33647.7|33627.7|33656.2|33636.2|33611.7|33591.7|0
1669018800000|2022-11-21 08:20:00|33649.7|33629.7|33658.2|33638.2|33658.7|33638.7|33632.7|33612.7|0
1669019100000|2022-11-21 08:25:00|33656.2|33636.2|33658.2|33638.2|33668.7|33648.7|33649.7|33629.7|0
1669019400000|2022-11-21 08:30:00|33657.2|33637.2|33657.2|33637.2|33671.7|33651.7|33653.7|33633.7|0
1669019700000|2022-11-21 08:35:00|33656.7|33636.7|33647.7|33627.7|33660.2|33640.2|33643.2|33623.2|0
1669020000000|2022-11-21 08:40:00|33648.7|33628.7|33658.7|33638.7|33659.7|33639.7|33644.7|33624.7|0
1669020300000|2022-11-21 08:45:00|33659.2|33639.2|33643.2|33623.2|33667.2|33647.2|33636.7|33616.7|0
1669020600000|2022-11-21 08:50:00|33642.2|33622.2|33632.7|33612.7|33642.7|33622.7|33625.7|33605.7|0
1669020900000|2022-11-21 08:55:00|33630.7|33610.7|33635.2|33615.2|33647.7|33627.7|33626.2|33606.2|0
1669021200000|2022-11-21 09:00:00|33638.7|33618.7|33640.7|33620.7|33658.2|33638.2|33638.7|33618.7|0
1669021500000|2022-11-21 09:05:00|33641.7|33621.7|33651.2|33631.2|33668.7|33648.7|33641.7|33621.7|0
1669021800000|2022-11-21 09:10:00|33652.7|33632.7|33639.2|33619.2|33658.2|33638.2|33637.7|33617.7|0
1669022100000|2022-11-21 09:15:00|33642.2|33622.2|33654.2|33634.2|33657.7|33637.7|33635.7|33615.7|0
1669022400000|2022-11-21 09:20:00|33654.7|33634.7|33648.2|33628.2|33667.2|33647.2|33644.2|33624.2|0
1669022700000|2022-11-21 09:25:00|33647.7|33627.7|33629.2|33609.2|33660.2|33640.2|33622.2|33602.2|0
1669023000000|2022-11-21 09:30:00|33628.7|33608.7|33637.2|33617.2|33637.7|33617.7|33624.7|33604.7|0
1669023300000|2022-11-21 09:35:00|33637.7|33617.7|33634.2|33614.2|33641.2|33621.2|33627.2|33607.2|0
1669023600000|2022-11-21 09:40:00|33633.7|33613.7|33648.7|33628.7|33648.7|33628.7|33628.2|33608.2|0
1669023900000|2022-11-21 09:45:00|33649.2|33629.2|33643.7|33623.7|33658.2|33638.2|33643.7|33623.7|0
1669024200000|2022-11-21 09:50:00|33644.2|33624.2|33664.7|33644.7|33668.2|33648.2|33635.2|33615.2|0
1669024500000|2022-11-21 09:55:00|33665.7|33645.7|33650.7|33630.7|33665.7|33645.7|33650.2|33630.2|0
1669024800000|2022-11-21 10:00:00|33654.2|33634.2|33680.7|33660.7|33684.7|33664.7|33652.7|33632.7|0
1669025100000|2022-11-21 10:05:00|33681.2|33661.2|33673.7|33653.7|33685.2|33665.2|33670.7|33650.7|0
1669025400000|2022-11-21 10:10:00|33674.2|33654.2|33670.7|33650.7|33685.7|33665.7|33670.2|33650.2|0
1669025700000|2022-11-21 10:15:00|33671.2|33651.2|33657.7|33637.7|33675.7|33655.7|33653.2|33633.2|0
1669026000000|2022-11-21 10:20:00|33658.2|33638.2|33661.7|33641.7|33668.2|33648.2|33653.2|33633.2|0
1669026300000|2022-11-21 10:25:00|33660.7|33640.7|33651.7|33631.7|33665.7|33645.7|33646.7|33626.7|0
1669026600000|2022-11-21 10:30:00|33651.2|33631.2|33646.7|33626.7|33656.2|33636.2|33643.7|33623.7|0
1669026900000|2022-11-21 10:35:00|33647.2|33627.2|33652.7|33632.7|33653.2|33633.2|33642.7|33622.7|0
1669027200000|2022-11-21 10:40:00|33651.7|33631.7|33649.7|33629.7|33657.7|33637.7|33646.7|33626.7|0
1669027500000|2022-11-21 10:45:00|33650.2|33630.2|33670.7|33650.7|33675.7|33655.7|33645.7|33625.7|0
1669027800000|2022-11-21 10:50:00|33670.2|33650.2|33679.2|33659.2|33680.2|33660.2|33663.7|33643.7|0
1669028100000|2022-11-21 10:55:00|33679.7|33659.7|33671.7|33651.7|33685.2|33665.2|33670.2|33650.2|0
1669028400000|2022-11-21 11:00:00|33670.7|33650.7|33667.2|33647.2|33676.7|33656.7|33662.7|33642.7|0
1669028700000|2022-11-21 11:05:00|33666.7|33646.7|33668.2|33648.2|33674.7|33654.7|33660.7|33640.7|0
1669029000000|2022-11-21 11:10:00|33668.7|33648.7|33681.7|33661.7|33683.7|33663.7|33664.2|33644.2|0
1669029300000|2022-11-21 11:15:00|33682.2|33662.2|33669.7|33649.7|33685.2|33665.2|33668.2|33648.2|0
1669029600000|2022-11-21 11:20:00|33670.7|33650.7|33677.2|33657.2|33679.7|33659.7|33670.7|33650.7|0
1669029900000|2022-11-21 11:25:00|33679.2|33659.2|33668.2|33648.2|33679.2|33659.2|33663.7|33643.7|0
1669030200000|2022-11-21 11:30:00|33665.7|33645.7|33676.2|33656.2|33678.2|33658.2|33665.2|33645.2|0
1669030500000|2022-11-21 11:35:00|33676.7|33656.7|33676.2|33656.2|33680.2|33660.2|33670.2|33650.2|0
1669030800000|2022-11-21 11:40:00|33675.7|33655.7|33684.7|33664.7|33685.7|33665.7|33669.7|33649.7|0
1669031100000|2022-11-21 11:45:00|33685.7|33665.7|33692.7|33672.7|33694.2|33674.2|33685.7|33665.7|0
1669031400000|2022-11-21 11:50:00|33692.2|33672.2|33663.2|33643.2|33692.2|33672.2|33661.7|33641.7|0
1669031700000|2022-11-21 11:55:00|33663.7|33643.7|33662.2|33642.2|33668.7|33648.7|33647.7|33627.7|0
1669032000000|2022-11-21 12:00:00|33663.2|33643.2|33667.2|33647.2|33676.7|33656.7|33663.2|33643.2|0
1669032300000|2022-11-21 12:05:00|33668.7|33648.7|33652.2|33632.2|33672.2|33652.2|33647.7|33627.7|0
1669032600000|2022-11-21 12:10:00|33652.7|33632.7|33663.2|33643.2|33669.2|33649.2|33652.7|33632.7|0
1669032900000|2022-11-21 12:15:00|33664.7|33644.7|33673.7|33653.7|33673.7|33653.7|33657.2|33637.2|0
1669033200000|2022-11-21 12:20:00|33675.2|33655.2|33679.7|33659.7|33679.7|33659.7|33665.2|33645.2|0
1669033500000|2022-11-21 12:25:00|33679.2|33659.2|33684.2|33664.2|33685.7|33665.7|33673.2|33653.2|0
1669033800000|2022-11-21 12:30:00|33681.7|33661.7|33695.7|33675.7|33697.7|33677.7|33678.7|33658.7|0
1669034100000|2022-11-21 12:35:00|33695.2|33675.2|33688.7|33668.7|33696.2|33676.2|33679.7|33659.7|0
1669034400000|2022-11-21 12:40:00|33689.2|33669.2|33688.2|33668.2|33692.7|33672.7|33687.2|33667.2|0
1669034700000|2022-11-21 12:45:00|33688.7|33668.7|33682.7|33662.7|33693.7|33673.7|33676.2|33656.2|0
1669035000000|2022-11-21 12:50:00|33683.7|33663.7|33696.7|33676.7|33697.7|33677.7|33680.2|33660.2|0
1669035300000|2022-11-21 12:55:00|33697.2|33677.2|33689.2|33669.2|33698.2|33678.2|33684.2|33664.2|0
1669035600000|2022-11-21 13:00:00|33688.7|33668.7|33680.2|33660.2|33689.2|33669.2|33670.7|33650.7|0
1669035900000|2022-11-21 13:05:00|33679.7|33659.7|33705.2|33685.2|33707.7|33687.7|33679.7|33659.7|0
1669036200000|2022-11-21 13:10:00|33703.7|33683.7|33703.7|33683.7|33713.7|33693.7|33700.2|33680.2|0
1669036500000|2022-11-21 13:15:00|33704.7|33684.7|33716.2|33696.2|33718.7|33698.7|33700.2|33680.2|0
1669036800000|2022-11-21 13:20:00|33715.7|33695.7|33740.7|33720.7|33741.7|33721.7|33714.7|33694.7|0
1669037100000|2022-11-21 13:25:00|33741.7|33721.7|33740.2|33720.2|33748.7|33728.7|33732.2|33712.2|0
1669037400000|2022-11-21 13:30:00|33739.7|33719.7|33728.2|33708.2|33741.2|33721.2|33721.2|33701.2|0
1669037700000|2022-11-21 13:35:00|33728.7|33708.7|33725.7|33705.7|33730.7|33710.7|33717.2|33697.2|0
1669038000000|2022-11-21 13:40:00|33726.2|33706.2|33732.7|33712.7|33736.2|33716.2|33725.2|33705.2|0
1669038300000|2022-11-21 13:45:00|33731.7|33711.7|33725.2|33705.2|33738.2|33718.2|33721.2|33701.2|0
1669038600000|2022-11-21 13:50:00|33726.7|33706.7|33741.7|33721.7|33741.7|33721.7|33716.7|33696.7|0
1669038900000|2022-11-21 13:55:00|33741.2|33721.2|33741.2|33721.2|33744.7|33724.7|33729.7|33709.7|0
1669039200000|2022-11-21 14:00:00|33740.7|33720.7|33723.7|33703.7|33746.2|33726.2|33723.7|33703.7|0
1669039500000|2022-11-21 14:05:00|33722.7|33702.7|33730.7|33710.7|33735.7|33715.7|33720.2|33700.2|0
1669039800000|2022-11-21 14:10:00|33730.2|33710.2|33730.7|33710.7|33735.2|33715.2|33717.7|33697.7|0
1669040100000|2022-11-21 14:15:00|33730.2|33710.2|33755.2|33735.2|33758.7|33738.7|33725.7|33705.7|0
1669040400000|2022-11-21 14:20:00|33755.7|33735.7|33776.7|33756.7|33777.7|33757.7|33749.2|33729.2|0
1669040700000|2022-11-21 14:25:00|33778.7|33758.7|33769.7|33749.7|33781.7|33761.7|33756.7|33736.7|0
1669041000000|2022-11-21 14:30:00|33774.2|33754.2|33801.2|33781.2|33874.2|33854.2|33774.2|33754.2|0
1669041300000|2022-11-21 14:35:00|33799.2|33779.2|33752.7|33732.7|33814.7|33794.7|33727.7|33707.7|0
1669041600000|2022-11-21 14:40:00|33743.7|33723.7|33735.7|33715.7|33771.2|33751.2|33735.2|33715.2|0
1669041900000|2022-11-21 14:45:00|33738.2|33718.2|33790.2|33770.2|33791.7|33771.7|33735.7|33715.7|0
1669042200000|2022-11-21 14:50:00|33790.7|33770.7|33783.7|33763.7|33802.2|33782.2|33766.2|33746.2|0
1669042500000|2022-11-21 14:55:00|33783.2|33763.2|33772.2|33752.2|33789.7|33769.7|33756.7|33736.7|0
1669042800000|2022-11-21 15:00:00|33772.7|33752.7|33755.2|33735.2|33795.7|33775.7|33744.7|33724.7|0
1669043100000|2022-11-21 15:05:00|33756.7|33736.7|33736.2|33716.2|33765.2|33745.2|33719.7|33699.7|0
1669043400000|2022-11-21 15:10:00|33740.7|33720.7|33730.9|33710.9|33760.9|33740.9|33725.9|33705.9|0
1669043700000|2022-11-21 15:15:00|33727.9|33707.9|33726.9|33706.9|33740.4|33720.4|33707.9|33687.9|0
1669044000000|2022-11-21 15:20:00|33726.4|33706.4|33687.4|33667.4|33726.4|33706.4|33654.9|33634.9|0
1669044300000|2022-11-21 15:25:00|33688.4|33668.4|33677.9|33657.9|33696.4|33676.4|33665.4|33645.4|0
1669044600000|2022-11-21 15:30:00|33667.4|33647.4|33658.4|33638.4|33695.9|33675.9|33657.4|33637.4|0
1669044900000|2022-11-21 15:35:00|33655.4|33635.4|33659.9|33639.9|33677.4|33657.4|33651.4|33631.4|0
1669045200000|2022-11-21 15:40:00|33657.9|33637.9|33656.4|33636.4|33671.4|33651.4|33638.4|33618.4|0
1669045500000|2022-11-21 15:45:00|33653.4|33633.4|33641.4|33621.4|33656.9|33636.9|33626.9|33606.9|0
1669045800000|2022-11-21 15:50:00|33639.9|33619.9|33644.9|33624.9|33649.9|33629.9|33625.9|33605.9|0
1669046100000|2022-11-21 15:55:00|33644.4|33624.4|33679.4|33659.4|33679.9|33659.9|33635.4|33615.4|0
1669046400000|2022-11-21 16:00:00|33679.9|33659.9|33677.9|33657.9|33685.9|33665.9|33656.4|33636.4|0
1669046700000|2022-11-21 16:05:00|33674.4|33654.4|33666.9|33646.9|33684.4|33664.4|33665.4|33645.4|0
1669047000000|2022-11-21 16:10:00|33661.4|33641.4|33655.9|33635.9|33667.4|33647.4|33640.9|33620.9|0
1669047300000|2022-11-21 16:15:00|33657.4|33637.4|33658.4|33638.4|33680.9|33660.9|33656.4|33636.4|0
1669047600000|2022-11-21 16:20:00|33657.4|33637.4|33679.4|33659.4|33689.4|33669.4|33653.9|33633.9|0
1669047900000|2022-11-21 16:25:00|33677.9|33657.9|33646.4|33626.4|33684.4|33664.4|33637.4|33617.4|0
1669048200000|2022-11-21 16:30:00|33645.9|33625.9|33634.9|33614.9|33658.9|33638.9|33624.4|33604.4|0
1669048500000|2022-11-21 16:35:00|33634.4|33614.4|33650.4|33630.4|33672.9|33652.9|33634.4|33614.4|0
1669048800000|2022-11-21 16:40:00|33648.4|33628.4|33645.4|33625.4|33665.9|33645.9|33636.4|33616.4|0
1669049100000|2022-11-21 16:45:00|33646.4|33626.4|33655.4|33635.4|33661.9|33641.9|33637.9|33617.9|0
1669049400000|2022-11-21 16:50:00|33655.9|33635.9|33652.4|33632.4|33668.9|33648.9|33641.4|33621.4|0
1669049700000|2022-11-21 16:55:00|33651.9|33631.9|33599.9|33579.9|33654.4|33634.4|33565.4|33545.4|0
1669050000000|2022-11-21 17:00:00|33599.4|33579.4|33646.9|33626.9|33656.4|33636.4|33596.4|33576.4|0
1669050300000|2022-11-21 17:05:00|33646.4|33626.4|33669.9|33649.9|33676.9|33656.9|33646.4|33626.4|0
1669050600000|2022-11-21 17:10:00|33667.4|33647.4|33668.4|33648.4|33687.4|33667.4|33663.4|33643.4|0
1669050900000|2022-11-21 17:15:00|33665.4|33645.4|33651.9|33631.9|33681.4|33661.4|33640.9|33620.9|0
1669051200000|2022-11-21 17:20:00|33650.9|33630.9|33647.4|33627.4|33659.9|33639.9|33634.4|33614.4|0
1669051500000|2022-11-21 17:25:00|33648.4|33628.4|33656.4|33636.4|33666.4|33646.4|33640.4|33620.4|0
1669051800000|2022-11-21 17:30:00|33654.4|33634.4|33703.9|33683.9|33707.9|33687.9|33649.9|33629.9|0
1669052100000|2022-11-21 17:35:00|33703.4|33683.4|33693.4|33673.4|33727.9|33707.9|33691.4|33671.4|0
1669052400000|2022-11-21 17:40:00|33693.3|33673.3|33702.3|33682.3|33710.8|33690.8|33690.3|33670.3|0
1669052700000|2022-11-21 17:45:00|33703.3|33683.3|33690.8|33670.8|33712.3|33692.3|33688.3|33668.3|0
1669053000000|2022-11-21 17:50:00|33691.8|33671.8|33682.8|33662.8|33691.8|33671.8|33670.3|33650.3|0
1669053300000|2022-11-21 17:55:00|33679.3|33659.3|33680.8|33660.8|33688.8|33668.8|33659.3|33639.3|0
1669053600000|2022-11-21 18:00:00|33681.3|33661.3|33704.8|33684.8|33709.3|33689.3|33678.3|33658.3|0
1669053900000|2022-11-21 18:05:00|33705.3|33685.3|33733.3|33713.3|33738.8|33718.8|33698.3|33678.3|0
1669054200000|2022-11-21 18:10:00|33736.8|33716.8|33777.3|33757.3|33787.3|33767.3|33736.3|33716.3|0
1669054500000|2022-11-21 18:15:00|33772.3|33752.3|33780.3|33760.3|33789.8|33769.8|33761.3|33741.3|0
1669054800000|2022-11-21 18:20:00|33781.3|33761.3|33773.8|33753.8|33794.3|33774.3|33763.8|33743.8|0
1669055100000|2022-11-21 18:25:00|33774.3|33754.3|33771.8|33751.8|33786.3|33766.3|33762.3|33742.3|0
1669055400000|2022-11-21 18:30:00|33772.3|33752.3|33768.3|33748.3|33778.3|33758.3|33756.3|33736.3|0
1669055700000|2022-11-21 18:35:00|33771.8|33751.8|33811.3|33791.3|33811.3|33791.3|33759.3|33739.3|0
1669056000000|2022-11-21 18:40:00|33811.8|33791.8|33806.8|33786.8|33812.8|33792.8|33781.3|33761.3|0
1669056300000|2022-11-21 18:45:00|33806.3|33786.3|33791.3|33771.3|33818.3|33798.3|33787.3|33767.3|0
1669056600000|2022-11-21 18:50:00|33789.3|33769.3|33774.3|33754.3|33798.3|33778.3|33773.3|33753.3|0
1669056900000|2022-11-21 18:55:00|33773.8|33753.8|33753.8|33733.8|33783.8|33763.8|33753.8|33733.8|0
1669057200000|2022-11-21 19:00:00|33754.3|33734.3|33780.3|33760.3|33783.3|33763.3|33753.3|33733.3|0
1669057500000|2022-11-21 19:05:00|33779.8|33759.8|33792.8|33772.8|33800.8|33780.8|33778.3|33758.3|0
1669057800000|2022-11-21 19:10:00|33792.3|33772.3|33786.8|33766.8|33794.3|33774.3|33767.3|33747.3|0
1669058100000|2022-11-21 19:15:00|33786.3|33766.3|33797.3|33777.3|33797.8|33777.8|33779.8|33759.8|0
1669058400000|2022-11-21 19:20:00|33796.3|33776.3|33759.3|33739.3|33796.3|33776.3|33745.8|33725.8|0
1669058700000|2022-11-21 19:25:00|33760.8|33740.8|33755.3|33735.3|33773.3|33753.3|33755.3|33735.3|0
1669059000000|2022-11-21 19:30:00|33754.8|33734.8|33763.3|33743.3|33776.3|33756.3|33748.8|33728.8|0
1669059300000|2022-11-21 19:35:00|33762.8|33742.8|33772.3|33752.3|33776.3|33756.3|33746.8|33726.8|0
1669059600000|2022-11-21 19:40:00|33771.8|33751.8|33747.3|33727.3|33778.8|33758.8|33744.8|33724.8|0
1669059900000|2022-11-21 19:45:00|33746.8|33726.8|33753.8|33733.8|33762.8|33742.8|33742.8|33722.8|0
1669060200000|2022-11-21 19:50:00|33753.3|33733.3|33761.3|33741.3|33773.3|33753.3|33742.3|33722.3|0
1669060500000|2022-11-21 19:55:00|33759.8|33739.8|33742.8|33722.8|33772.8|33752.8|33741.3|33721.3|0
1669060800000|2022-11-21 20:00:00|33742.3|33722.3|33763.3|33743.3|33766.3|33746.3|33735.3|33715.3|0
1669061100000|2022-11-21 20:05:00|33765.3|33745.3|33758.3|33738.3|33769.8|33749.8|33743.3|33723.3|0
1669061400000|2022-11-21 20:10:00|33757.3|33737.3|33750.3|33730.3|33757.8|33737.8|33739.3|33719.3|0
1669061700000|2022-11-21 20:15:00|33749.8|33729.8|33747.8|33727.8|33761.3|33741.3|33740.3|33720.3|0
1669062000000|2022-11-21 20:20:00|33747.6|33727.6|33708.1|33688.1|33754.1|33734.1|33706.6|33686.6|0
1669062300000|2022-11-21 20:25:00|33708.6|33688.6|33707.1|33687.1|33709.1|33689.1|33681.1|33661.1|0
1669062600000|2022-11-21 20:30:00|33707.6|33687.6|33696.6|33676.6|33729.6|33709.6|33696.1|33676.1|0
1669062900000|2022-11-21 20:35:00|33697.6|33677.6|33701.1|33681.1|33716.1|33696.1|33694.1|33674.1|0
1669063200000|2022-11-21 20:40:00|33702.6|33682.6|33703.1|33683.1|33708.1|33688.1|33689.1|33669.1|0
1669063500000|2022-11-21 20:45:00|33705.6|33685.6|33722.6|33702.6|33725.6|33705.6|33701.1|33681.1|0
1669063800000|2022-11-21 20:50:00|33725.6|33705.6|33730.1|33710.1|33753.1|33733.1|33706.1|33686.1|0
1669064100000|2022-11-21 20:55:00|33723.6|33703.6|33715.1|33695.1|33726.1|33706.1|33694.6|33674.6|0
1669064400000|2022-11-21 21:00:00|33716.6|33696.6|33710.6|33690.6|33722.6|33702.6|33705.6|33685.6|0
1669064700000|2022-11-21 21:05:00|33711.1|33691.1|33715.1|33695.1|33722.1|33702.1|33705.1|33685.1|0
1669065000000|2022-11-21 21:10:00|33715.6|33695.6|33723.6|33703.6|33730.6|33710.6|33715.1|33695.1|0
1669065300000|2022-11-21 21:15:00|33721.6|33701.6|33728.1|33708.1|33735.6|33715.6|33721.1|33701.1|0
1669065600000|2022-11-21 21:20:00|33726.6|33706.6|33718.6|33698.6|33726.6|33706.6|33718.1|33698.1|0
1669065900000|2022-11-21 21:25:00|33718.1|33698.1|33713.1|33693.1|33718.6|33698.6|33709.6|33689.6|0
1669066200000|2022-11-21 21:30:00|33710.6|33690.6|33715.1|33695.1|33716.6|33696.6|33709.6|33689.6|0
1669066500000|2022-11-21 21:35:00|33715.6|33695.6|33725.1|33705.1|33726.1|33706.1|33712.6|33692.6|0
1669066800000|2022-11-21 21:40:00|33725.6|33705.6|33727.6|33707.6|33730.1|33710.1|33724.6|33704.6|0
1669067100000|2022-11-21 21:45:00|33728.1|33708.1|33723.6|33703.6|33734.1|33714.1|33719.1|33699.1|0
1669067400000|2022-11-21 21:50:00|33723.1|33703.1|33701.6|33681.6|33724.1|33704.1|33700.6|33680.6|0
1669067700000|2022-11-21 21:55:00|33701.1|33681.1|33712.3|33692.3|33712.3|33692.3|33701.1|33681.1|0
1669068000000|2022-11-21 22:00:00|33709|33689|33714.6|33694.6|33715.2|33695.2|33708.3|33688.3|0
1669068300000|2022-11-21 22:05:00|33714|33694|33716|33696|33720.1|33700.1|33713.3|33693.3|0
1669068600000|2022-11-21 22:10:00|33715.7|33695.7|33714.7|33694.7|33715.9|33695.9|33712.9|33692.9|0
1669068900000|2022-11-21 22:15:00|33716.3|33696.3|33719.3|33699.3|33720.8|33700.8|33716.3|33696.3|0
1669069200000|2022-11-21 22:20:00|33717.7|33697.7|33716.7|33696.7|33719.7|33699.7|33716.7|33696.7|0
1669069500000|2022-11-21 22:25:00|33716.6|33696.6|33716.1|33696.1|33716.6|33696.6|33715.7|33695.7|0
1669069800000|2022-11-21 22:30:00|33716.6|33696.6|33716.3|33696.3|33717|33697|33716.3|33696.3|0
1669070100000|2022-11-21 22:35:00|33716.1|33696.1|33715.6|33695.6|33716.7|33696.7|33715.4|33695.4|0
1669070400000|2022-11-21 22:40:00|33715.9|33695.9|33713.1|33693.1|33715.9|33695.9|33713.1|33693.1|0
1669070700000|2022-11-21 22:45:00|33712.5|33692.5|33710.2|33690.2|33712.8|33692.8|33710.2|33690.2|0
1669071000000|2022-11-21 22:50:00|33709.6|33689.6|33710.2|33690.2|33710.2|33690.2|33709.6|33689.6|0
1669071300000|2022-11-21 22:55:00|33710.3|33690.3|33710.6|33690.6|33710.6|33690.6|33710.3|33690.3|0
1669071600000|2022-11-21 23:00:00|33712.6|33692.6|33727.1|33707.1|33727.1|33707.1|33707.6|33687.6|0
1669071900000|2022-11-21 23:05:00|33728.1|33708.1|33722.6|33702.6|33730.6|33710.6|33716.1|33696.1|0
1669072200000|2022-11-21 23:10:00|33724.1|33704.1|33725.1|33705.1|33732.1|33712.1|33716.1|33696.1|0
1669072500000|2022-11-21 23:15:00|33725.6|33705.6|33717.6|33697.6|33726.1|33706.1|33713.6|33693.6|0
1669072800000|2022-11-21 23:20:00|33718.1|33698.1|33715.6|33695.6|33727.6|33707.6|33710.6|33690.6|0
1669073100000|2022-11-21 23:25:00|33716.1|33696.1|33706.1|33686.1|33718.6|33698.6|33704.1|33684.1|0
1669073400000|2022-11-21 23:30:00|33706.6|33686.6|33705.6|33685.6|33717.1|33697.1|33702.6|33682.6|0
1669073700000|2022-11-21 23:35:00|33705.1|33685.1|33709.6|33689.6|33712.1|33692.1|33702.6|33682.6|0
1669074000000|2022-11-21 23:40:00|33710.1|33690.1|33704.6|33684.6|33713.1|33693.1|33703.6|33683.6|0
1669074300000|2022-11-21 23:45:00|33704.1|33684.1|33701.1|33681.1|33704.6|33684.6|33699.1|33679.1|0
1669074600000|2022-11-21 23:50:00|33702.1|33682.1|33708.1|33688.1|33710.6|33690.6|33701.6|33681.6|0
1669074900000|2022-11-21 23:55:00|33707.6|33687.6|33717.1|33697.1|33720.6|33700.6|33705.6|33685.6|0
1669075200000|2022-11-22 00:00:00|33717.6|33697.6|33743.1|33723.1|33745.1|33725.1|33715.1|33695.1|0
1669075500000|2022-11-22 00:05:00|33745.1|33725.1|33736.1|33716.1|33750.6|33730.6|33731.1|33711.1|0
1669075800000|2022-11-22 00:10:00|33736.6|33716.6|33740.6|33720.6|33748.1|33728.1|33732.1|33712.1|0
1669076100000|2022-11-22 00:15:00|33741.1|33721.1|33750.1|33730.1|33758.6|33738.6|33741.1|33721.1|0
1669076400000|2022-11-22 00:20:00|33749.6|33729.6|33752.6|33732.6|33758.6|33738.6|33749.1|33729.1|0
1669076700000|2022-11-22 00:25:00|33752.1|33732.1|33765.1|33745.1|33765.6|33745.6|33751.6|33731.6|0
1669077000000|2022-11-22 00:30:00|33766.1|33746.1|33752.6|33732.6|33766.1|33746.1|33752.1|33732.1|0
1669077300000|2022-11-22 00:35:00|33753.1|33733.1|33757.6|33737.6|33760.6|33740.6|33746.1|33726.1|0
1669077600000|2022-11-22 00:40:00|33758.1|33738.1|33751.6|33731.6|33766.6|33746.6|33751.6|33731.6|0
1669077900000|2022-11-22 00:45:00|33752.1|33732.1|33744.6|33724.6|33756.6|33736.6|33742.6|33722.6|0
1669078200000|2022-11-22 00:50:00|33744.1|33724.1|33742.6|33722.6|33745.6|33725.6|33740.6|33720.6|0
1669078500000|2022-11-22 00:55:00|33742.1|33722.1|33746.1|33726.1|33748.6|33728.6|33740.1|33720.1|0
1669078800000|2022-11-22 01:00:00|33744.6|33724.6|33741.1|33721.1|33751.6|33731.6|33740.1|33720.1|0
1669079100000|2022-11-22 01:05:00|33740.6|33720.6|33746.6|33726.6|33756.1|33736.1|33738.6|33718.6|0
1669079400000|2022-11-22 01:10:00|33747.1|33727.1|33754.6|33734.6|33757.6|33737.6|33744.1|33724.1|0
1669079700000|2022-11-22 01:15:00|33755.1|33735.1|33752.1|33732.1|33757.6|33737.6|33748.6|33728.6|0
1669080000000|2022-11-22 01:20:00|33752.6|33732.6|33759.1|33739.1|33760.6|33740.6|33751.6|33731.6|0
1669080300000|2022-11-22 01:25:00|33759.6|33739.6|33756.6|33736.6|33766.1|33746.1|33755.1|33735.1|0
1669080600000|2022-11-22 01:30:00|33756.1|33736.1|33769.6|33749.6|33771.6|33751.6|33756.1|33736.1|0
1669080900000|2022-11-22 01:35:00|33769.1|33749.1|33774.6|33754.6|33780.6|33760.6|33767.6|33747.6|0
1669081200000|2022-11-22 01:40:00|33775.1|33755.1|33764.6|33744.6|33775.6|33755.6|33762.6|33742.6|0
1669081500000|2022-11-22 01:45:00|33765.1|33745.1|33749.6|33729.6|33769.6|33749.6|33749.6|33729.6|0
1669081800000|2022-11-22 01:50:00|33749.1|33729.1|33746.1|33726.1|33753.1|33733.1|33744.1|33724.1|0
1669082100000|2022-11-22 01:55:00|33745.6|33725.6|33749.1|33729.1|33749.6|33729.6|33744.6|33724.6|0
1669082400000|2022-11-22 02:00:00|33749.6|33729.6|33739.6|33719.6|33751.6|33731.6|33739.6|33719.6|0
1669082700000|2022-11-22 02:05:00|33740.6|33720.6|33745.1|33725.1|33748.6|33728.6|33740.1|33720.1|0
1669083000000|2022-11-22 02:10:00|33746.1|33726.1|33745.6|33725.6|33749.6|33729.6|33742.6|33722.6|0
1669083300000|2022-11-22 02:15:00|33746.1|33726.1|33747.6|33727.6|33751.1|33731.1|33744.6|33724.6|0
1669083600000|2022-11-22 02:20:00|33747.1|33727.1|33743.6|33723.6|33748.6|33728.6|33742.1|33722.1|0
1669083900000|2022-11-22 02:25:00|33743.1|33723.1|33740.6|33720.6|33744.6|33724.6|33736.6|33716.6|0
1669084200000|2022-11-22 02:30:00|33739.6|33719.6|33727.6|33707.6|33739.6|33719.6|33727.6|33707.6|0
1669084500000|2022-11-22 02:35:00|33728.1|33708.1|33731.1|33711.1|33736.1|33716.1|33727.6|33707.6|0
1669084800000|2022-11-22 02:40:00|33731.6|33711.6|33733.1|33713.1|33737.6|33717.6|33728.6|33708.6|0
1669085100000|2022-11-22 02:45:00|33732.6|33712.6|33729.1|33709.1|33733.6|33713.6|33723.6|33703.6|0
1669085400000|2022-11-22 02:50:00|33728.6|33708.6|33733.6|33713.6|33739.1|33719.1|33727.6|33707.6|0
1669085700000|2022-11-22 02:55:00|33734.1|33714.1|33745.1|33725.1|33745.6|33725.6|33733.6|33713.6|0
1669086000000|2022-11-22 03:00:00|33745.6|33725.6|33743.6|33723.6|33747.6|33727.6|33740.6|33720.6|0
1669086300000|2022-11-22 03:05:00|33744.1|33724.1|33749.6|33729.6|33751.6|33731.6|33741.6|33721.6|0
1669086600000|2022-11-22 03:10:00|33750.1|33730.1|33746.6|33726.6|33751.6|33731.6|33745.6|33725.6|0
1669086900000|2022-11-22 03:15:00|33746.1|33726.1|33748.1|33728.1|33748.1|33728.1|33742.1|33722.1|0
1669087200000|2022-11-22 03:20:00|33748.6|33728.6|33752.1|33732.1|33752.1|33732.1|33743.6|33723.6|0
1669087500000|2022-11-22 03:25:00|33752.6|33732.6|33755.6|33735.6|33757.6|33737.6|33750.6|33730.6|0
1669087800000|2022-11-22 03:30:00|33756.1|33736.1|33764.6|33744.6|33764.6|33744.6|33752.6|33732.6|0
1669088100000|2022-11-22 03:35:00|33765.1|33745.1|33757.6|33737.6|33765.6|33745.6|33757.6|33737.6|0
1669088400000|2022-11-22 03:40:00|33758.6|33738.6|33752.6|33732.6|33760.1|33740.1|33752.6|33732.6|0
1669088700000|2022-11-22 03:45:00|33753.6|33733.6|33753.6|33733.6|33754.6|33734.6|33749.6|33729.6|0
1669089000000|2022-11-22 03:50:00|33753.1|33733.1|33747.6|33727.6|33754.1|33734.1|33745.1|33725.1|0
1669089300000|2022-11-22 03:55:00|33747.1|33727.1|33745.6|33725.6|33748.1|33728.1|33743.6|33723.6|0
1669089600000|2022-11-22 04:00:00|33745.1|33725.1|33740.1|33720.1|33746.1|33726.1|33739.6|33719.6|0
1669089900000|2022-11-22 04:05:00|33739.6|33719.6|33738.6|33718.6|33740.6|33720.6|33735.6|33715.6|0
1669090200000|2022-11-22 04:10:00|33737.6|33717.6|33738.6|33718.6|33742.1|33722.1|33734.6|33714.6|0
1669090500000|2022-11-22 04:15:00|33739.1|33719.1|33737.6|33717.6|33740.6|33720.6|33737.1|33717.1|0
1669090800000|2022-11-22 04:20:00|33738.1|33718.1|33736.1|33716.1|33739.1|33719.1|33735.6|33715.6|0
1669091100000|2022-11-22 04:25:00|33736.6|33716.6|33734.6|33714.6|33737.1|33717.1|33731.6|33711.6|0
1669091400000|2022-11-22 04:30:00|33735.1|33715.1|33737.6|33717.6|33742.6|33722.6|33734.1|33714.1|0
1669091700000|2022-11-22 04:35:00|33737.1|33717.1|33737.1|33717.1|33739.1|33719.1|33736.1|33716.1|0
1669092000000|2022-11-22 04:40:00|33736.6|33716.6|33741.6|33721.6|33742.6|33722.6|33734.6|33714.6|0
1669092300000|2022-11-22 04:45:00|33741.1|33721.1|33737.1|33717.1|33741.1|33721.1|33733.1|33713.1|0
1669092600000|2022-11-22 04:50:00|33737.6|33717.6|33736.1|33716.1|33739.1|33719.1|33735.1|33715.1|0
1669092900000|2022-11-22 04:55:00|33735.6|33715.6|33733.6|33713.6|33736.6|33716.6|33731.1|33711.1|0
1669093200000|2022-11-22 05:00:00|33733.1|33713.1|33724.1|33704.1|33736.1|33716.1|33721.6|33701.6|0
1669093500000|2022-11-22 05:05:00|33722.6|33702.6|33720.1|33700.1|33725.6|33705.6|33719.6|33699.6|0
1669093800000|2022-11-22 05:10:00|33720.6|33700.6|33723.1|33703.1|33726.1|33706.1|33718.1|33698.1|0
1669094100000|2022-11-22 05:15:00|33723.6|33703.6|33723.6|33703.6|33726.6|33706.6|33718.6|33698.6|0
1669094400000|2022-11-22 05:20:00|33723.1|33703.1|33718.1|33698.1|33725.6|33705.6|33717.6|33697.6|0
1669094700000|2022-11-22 05:25:00|33718.6|33698.6|33713.6|33693.6|33718.6|33698.6|33708.1|33688.1|0
1669095000000|2022-11-22 05:30:00|33713.1|33693.1|33704.6|33684.6|33715.6|33695.6|33704.6|33684.6|0
1669095300000|2022-11-22 05:35:00|33706.6|33686.6|33700.6|33680.6|33706.6|33686.6|33698.6|33678.6|0
1669095600000|2022-11-22 05:40:00|33700.1|33680.1|33702.1|33682.1|33705.6|33685.6|33699.1|33679.1|0
1669095900000|2022-11-22 05:45:00|33701.6|33681.6|33705.1|33685.1|33705.1|33685.1|33699.6|33679.6|0
1669096200000|2022-11-22 05:50:00|33704.6|33684.6|33699.6|33679.6|33707.6|33687.6|33695.1|33675.1|0
1669096500000|2022-11-22 05:55:00|33700.1|33680.1|33701.1|33681.1|33707.6|33687.6|33695.6|33675.6|0
1669096800000|2022-11-22 06:00:00|33701.6|33681.6|33712.6|33692.6|33719.6|33699.6|33700.6|33680.6|0
1669097100000|2022-11-22 06:05:00|33713.1|33693.1|33715.1|33695.1|33716.6|33696.6|33708.1|33688.1|0
1669097400000|2022-11-22 06:10:00|33715.6|33695.6|33713.6|33693.6|33717.6|33697.6|33709.1|33689.1|0
1669097700000|2022-11-22 06:15:00|33713.1|33693.1|33706.6|33686.6|33715.6|33695.6|33705.1|33685.1|0
1669098000000|2022-11-22 06:20:00|33707.6|33687.6|33705.1|33685.1|33712.1|33692.1|33699.6|33679.6|0
1669098300000|2022-11-22 06:25:00|33704.6|33684.6|33712.1|33692.1|33713.1|33693.1|33703.6|33683.6|0
1669098600000|2022-11-22 06:30:00|33712.6|33692.6|33697.1|33677.1|33713.6|33693.6|33694.6|33674.6|0
1669098900000|2022-11-22 06:35:00|33697.6|33677.6|33705.1|33685.1|33705.1|33685.1|33696.6|33676.6|0
1669099200000|2022-11-22 06:40:00|33704.6|33684.6|33702.6|33682.6|33706.6|33686.6|33701.1|33681.1|0
1669099500000|2022-11-22 06:45:00|33702.1|33682.1|33691.6|33671.6|33703.6|33683.6|33691.1|33671.1|0
1669099800000|2022-11-22 06:50:00|33691.1|33671.1|33695.1|33675.1|33696.1|33676.1|33690.1|33670.1|0
1669100100000|2022-11-22 06:55:00|33695.6|33675.6|33695.6|33675.6|33696.1|33676.1|33688.6|33668.6|0
1669100400000|2022-11-22 07:00:00|33695.1|33675.1|33675.6|33655.6|33695.1|33675.1|33675.6|33655.6|0
1669100700000|2022-11-22 07:05:00|33676.1|33656.1|33685.6|33665.6|33691.6|33671.6|33674.6|33654.6|0
1669101000000|2022-11-22 07:10:00|33685.1|33665.1|33682.1|33662.1|33687.6|33667.6|33679.1|33659.1|0
1669101300000|2022-11-22 07:15:00|33681.6|33661.6|33669.1|33649.1|33689.6|33669.6|33665.6|33645.6|0
1669101600000|2022-11-22 07:20:00|33669.6|33649.6|33684.1|33664.1|33687.6|33667.6|33660.6|33640.6|0
1669101900000|2022-11-22 07:25:00|33683.6|33663.6|33685.6|33665.6|33692.6|33672.6|33682.6|33662.6|0
1669102200000|2022-11-22 07:30:00|33686.1|33666.1|33691.6|33671.6|33695.6|33675.6|33685.6|33665.6|0
1669102500000|2022-11-22 07:35:00|33690.1|33670.1|33680.6|33660.6|33694.1|33674.1|33678.6|33658.6|0
1669102800000|2022-11-22 07:40:00|33680.1|33660.1|33685.1|33665.1|33687.6|33667.6|33672.6|33652.6|0
1669103100000|2022-11-22 07:45:00|33685.6|33665.6|33700.6|33680.6|33703.1|33683.1|33685.6|33665.6|0
1669103400000|2022-11-22 07:50:00|33701.1|33681.1|33704.1|33684.1|33704.6|33684.6|33695.6|33675.6|0
1669103700000|2022-11-22 07:55:00|33704.6|33684.6|33695.1|33675.1|33712.1|33692.1|33694.6|33674.6|0
1669104000000|2022-11-22 08:00:00|33697.6|33677.6|33675.1|33655.1|33711.6|33691.6|33670.1|33650.1|0
1669104300000|2022-11-22 08:05:00|33677.1|33657.1|33675.1|33655.1|33696.6|33676.6|33661.6|33641.6|0
1669104600000|2022-11-22 08:10:00|33675.6|33655.6|33676.6|33656.6|33693.6|33673.6|33672.6|33652.6|0
1669104900000|2022-11-22 08:15:00|33675.6|33655.6|33707.1|33687.1|33708.1|33688.1|33675.6|33655.6|0
1669105200000|2022-11-22 08:20:00|33707.6|33687.6|33674.6|33654.6|33714.6|33694.6|33663.6|33643.6|0
1669105500000|2022-11-22 08:25:00|33673.6|33653.6|33700.6|33680.6|33711.6|33691.6|33673.6|33653.6|0
1669105800000|2022-11-22 08:30:00|33699.6|33679.6|33671.1|33651.1|33705.1|33685.1|33659.6|33639.6|0
1669106100000|2022-11-22 08:35:00|33670.1|33650.1|33665.1|33645.1|33679.6|33659.6|33654.6|33634.6|0
1669106400000|2022-11-22 08:40:00|33663.6|33643.6|33647.6|33627.6|33666.6|33646.6|33638.1|33618.1|0
1669106700000|2022-11-22 08:45:00|33646.1|33626.1|33669.1|33649.1|33673.6|33653.6|33641.1|33621.1|0
1669107000000|2022-11-22 08:50:00|33666.6|33646.6|33678.1|33658.1|33680.6|33660.6|33660.6|33640.6|0
1669107300000|2022-11-22 08:55:00|33679.6|33659.6|33677.1|33657.1|33689.6|33669.6|33668.6|33648.6|0
1669107600000|2022-11-22 09:00:00|33679.6|33659.6|33703.6|33683.6|33708.6|33688.6|33671.6|33651.6|0
1669107900000|2022-11-22 09:05:00|33704.1|33684.1|33694.1|33674.1|33706.6|33686.6|33689.6|33669.6|0
1669108200000|2022-11-22 09:10:00|33694.6|33674.6|33697.1|33677.1|33697.1|33677.1|33684.1|33664.1|0
1669108500000|2022-11-22 09:15:00|33696.6|33676.6|33701.6|33681.6|33706.6|33686.6|33692.6|33672.6|0
1669108800000|2022-11-22 09:20:00|33702.1|33682.1|33720.1|33700.1|33720.6|33700.6|33695.6|33675.6|0
1669109100000|2022-11-22 09:25:00|33720.6|33700.6|33743.1|33723.1|33743.6|33723.6|33713.6|33693.6|0
1669109400000|2022-11-22 09:30:00|33744.6|33724.6|33769.6|33749.6|33776.6|33756.6|33744.6|33724.6|0
1669109700000|2022-11-22 09:35:00|33770.1|33750.1|33797.1|33777.1|33802.1|33782.1|33759.6|33739.6|0
1669110000000|2022-11-22 09:40:00|33797.6|33777.6|33793.6|33773.6|33801.6|33781.6|33787.6|33767.6|0
1669110300000|2022-11-22 09:45:00|33795.1|33775.1|33779.6|33759.6|33797.6|33777.6|33778.1|33758.1|0
1669110600000|2022-11-22 09:50:00|33780.1|33760.1|33789.6|33769.6|33792.6|33772.6|33777.6|33757.6|0
1669110900000|2022-11-22 09:55:00|33790.6|33770.6|33790.6|33770.6|33797.6|33777.6|33786.6|33766.6|0
1669111200000|2022-11-22 10:00:00|33791.6|33771.6|33784.1|33764.1|33801.6|33781.6|33782.6|33762.6|0
1669111500000|2022-11-22 10:05:00|33783.6|33763.6|33781.6|33761.6|33788.6|33768.6|33778.6|33758.6|0
1669111800000|2022-11-22 10:10:00|33782.6|33762.6|33779.6|33759.6|33786.6|33766.6|33775.6|33755.6|0
1669112100000|2022-11-22 10:15:00|33780.1|33760.1|33775.6|33755.6|33785.6|33765.6|33775.1|33755.1|0
1669112400000|2022-11-22 10:20:00|33774.6|33754.6|33768.6|33748.6|33775.1|33755.1|33752.6|33732.6|0
1669112700000|2022-11-22 10:25:00|33768.1|33748.1|33754.1|33734.1|33771.1|33751.1|33753.6|33733.6|0
1669113000000|2022-11-22 10:30:00|33753.6|33733.6|33759.6|33739.6|33761.1|33741.1|33753.1|33733.1|0
1669113300000|2022-11-22 10:35:00|33760.1|33740.1|33772.6|33752.6|33773.1|33753.1|33759.6|33739.6|0
1669113600000|2022-11-22 10:40:00|33772.1|33752.1|33761.6|33741.6|33775.1|33755.1|33761.6|33741.6|0
1669113900000|2022-11-22 10:45:00|33762.6|33742.6|33750.6|33730.6|33764.1|33744.1|33750.6|33730.6|0
1669114200000|2022-11-22 10:50:00|33751.1|33731.1|33759.6|33739.6|33760.1|33740.1|33748.6|33728.6|0
1669114500000|2022-11-22 10:55:00|33759.1|33739.1|33764.6|33744.6|33770.6|33750.6|33758.6|33738.6|0
1669114800000|2022-11-22 11:00:00|33765.1|33745.1|33771.6|33751.6|33778.6|33758.6|33765.1|33745.1|0
1669115100000|2022-11-22 11:05:00|33772.1|33752.1|33760.6|33740.6|33772.6|33752.6|33760.6|33740.6|0
1669115400000|2022-11-22 11:10:00|33759.6|33739.6|33722.6|33702.6|33767.6|33747.6|33716.6|33696.6|0
1669115700000|2022-11-22 11:15:00|33722.1|33702.1|33746.6|33726.6|33750.6|33730.6|33709.1|33689.1|0
1669116000000|2022-11-22 11:20:00|33746.1|33726.1|33747.6|33727.6|33750.6|33730.6|33732.6|33712.6|0
1669116300000|2022-11-22 11:25:00|33749.1|33729.1|33744.6|33724.6|33755.1|33735.1|33741.6|33721.6|0
1669116600000|2022-11-22 11:30:00|33744.1|33724.1|33745.1|33725.1|33752.1|33732.1|33741.6|33721.6|0
1669116900000|2022-11-22 11:35:00|33745.6|33725.6|33723.1|33703.1|33751.6|33731.6|33716.1|33696.1|0
1669117200000|2022-11-22 11:40:00|33722.1|33702.1|33726.6|33706.6|33738.6|33718.6|33720.1|33700.1|0
1669117500000|2022-11-22 11:45:00|33724.6|33704.6|33720.6|33700.6|33734.6|33714.6|33714.6|33694.6|0
1669117800000|2022-11-22 11:50:00|33721.6|33701.6|33725.6|33705.6|33729.6|33709.6|33717.1|33697.1|0
1669118100000|2022-11-22 11:55:00|33724.1|33704.1|33757.1|33737.1|33759.6|33739.6|33721.6|33701.6|0
1669118400000|2022-11-22 12:00:00|33761.1|33741.1|33765.1|33745.1|33765.1|33745.1|33744.6|33724.6|0
1669118700000|2022-11-22 12:05:00|33765.6|33745.6|33777.1|33757.1|33777.1|33757.1|33758.6|33738.6|0
1669119000000|2022-11-22 12:10:00|33776.6|33756.6|33789.6|33769.6|33789.6|33769.6|33772.6|33752.6|0
1669119300000|2022-11-22 12:15:00|33789.1|33769.1|33780.1|33760.1|33791.6|33771.6|33778.6|33758.6|0
1669119600000|2022-11-22 12:20:00|33778.6|33758.6|33778.6|33758.6|33786.6|33766.6|33771.6|33751.6|0
1669119900000|2022-11-22 12:25:00|33779.1|33759.1|33789.6|33769.6|33792.6|33772.6|33777.1|33757.1|0
1669120200000|2022-11-22 12:30:00|33788.1|33768.1|33785.6|33765.6|33799.1|33779.1|33783.6|33763.6|0
1669120500000|2022-11-22 12:35:00|33786.1|33766.1|33785.6|33765.6|33793.6|33773.6|33784.6|33764.6|0
1669120800000|2022-11-22 12:40:00|33785.1|33765.1|33782.6|33762.6|33786.6|33766.6|33777.6|33757.6|0
1669121100000|2022-11-22 12:45:00|33783.1|33763.1|33786.6|33766.6|33793.6|33773.6|33778.6|33758.6|0
1669121400000|2022-11-22 12:50:00|33786.1|33766.1|33791.6|33771.6|33799.1|33779.1|33784.6|33764.6|0
1669121700000|2022-11-22 12:55:00|33789.1|33769.1|33794.6|33774.6|33798.1|33778.1|33782.6|33762.6|0
1669122000000|2022-11-22 13:00:00|33795.1|33775.1|33831.6|33811.6|33844.1|33824.1|33791.6|33771.6|0
1669122300000|2022-11-22 13:05:00|33830.6|33810.6|33823.6|33803.6|33834.1|33814.1|33823.1|33803.1|0
1669122600000|2022-11-22 13:10:00|33823.1|33803.1|33829.6|33809.6|33832.1|33812.1|33821.6|33801.6|0
1669122900000|2022-11-22 13:15:00|33830.1|33810.1|33840.6|33820.6|33850.1|33830.1|33827.1|33807.1|0
1669123200000|2022-11-22 13:20:00|33838.6|33818.6|33829.6|33809.6|33849.1|33829.1|33827.6|33807.6|0
1669123500000|2022-11-22 13:25:00|33829.1|33809.1|33825.1|33805.1|33835.6|33815.6|33822.6|33802.6|0
1669123800000|2022-11-22 13:30:00|33824.6|33804.6|33826.6|33806.6|33830.1|33810.1|33822.1|33802.1|0
1669124100000|2022-11-22 13:35:00|33827.6|33807.6|33826.6|33806.6|33840.6|33820.6|33823.1|33803.1|0
1669124400000|2022-11-22 13:40:00|33826.1|33806.1|33829.6|33809.6|33839.6|33819.6|33825.6|33805.6|0
1669124700000|2022-11-22 13:45:00|33830.1|33810.1|33854.6|33834.6|33861.1|33841.1|33823.1|33803.1|0
1669125000000|2022-11-22 13:50:00|33854.1|33834.1|33860.1|33840.1|33867.6|33847.6|33851.6|33831.6|0
1669125300000|2022-11-22 13:55:00|33860.6|33840.6|33862.1|33842.1|33865.6|33845.6|33849.1|33829.1|0
1669125600000|2022-11-22 14:00:00|33865.1|33845.1|33856.6|33836.6|33873.6|33853.6|33856.1|33836.1|0
1669125900000|2022-11-22 14:05:00|33857.6|33837.6|33852.6|33832.6|33865.6|33845.6|33852.1|33832.1|0
1669126200000|2022-11-22 14:10:00|33853.1|33833.1|33868.1|33848.1|33869.6|33849.6|33850.1|33830.1|0
1669126500000|2022-11-22 14:15:00|33868.6|33848.6|33890.6|33870.6|33893.6|33873.6|33857.1|33837.1|0
1669126800000|2022-11-22 14:20:00|33893.1|33873.1|33892.6|33872.6|33897.1|33877.1|33886.1|33866.1|0
1669127100000|2022-11-22 14:25:00|33893.6|33873.6|33890.6|33870.6|33895.6|33875.6|33882.1|33862.1|0
1669127400000|2022-11-22 14:30:00|33885.6|33865.6|33905.1|33885.1|33931.1|33911.1|33884.1|33864.1|0
1669127700000|2022-11-22 14:35:00|33907.1|33887.1|33892.1|33872.1|33952.6|33932.6|33872.6|33852.6|0
1669128000000|2022-11-22 14:40:00|33891.6|33871.6|33871.6|33851.6|33907.1|33887.1|33842.1|33822.1|0
1669128300000|2022-11-22 14:45:00|33871.1|33851.1|33874.6|33854.6|33912.1|33892.1|33868.6|33848.6|0
1669128600000|2022-11-22 14:50:00|33872.1|33852.1|33878.6|33858.6|33889.6|33869.6|33859.1|33839.1|0
1669128900000|2022-11-22 14:55:00|33879.1|33859.1|33910.6|33890.6|33912.1|33892.1|33876.6|33856.6|0
1669129200000|2022-11-22 15:00:00|33904.6|33884.6|33951.1|33931.1|33965.1|33945.1|33893.1|33873.1|0
1669129500000|2022-11-22 15:05:00|33950.6|33930.6|33960.1|33940.1|33985.1|33965.1|33950.6|33930.6|0
1669129800000|2022-11-22 15:10:00|33964.1|33944.1|33987.1|33967.1|33989.1|33969.1|33947.1|33927.1|0
1669130100000|2022-11-22 15:15:00|33988.1|33968.1|33974.2|33954.2|34002.1|33982.1|33970.2|33950.2|0
1669130400000|2022-11-22 15:20:00|33975.7|33955.7|33956.2|33936.2|33990.7|33970.7|33953.7|33933.7|0
1669130700000|2022-11-22 15:25:00|33954.7|33934.7|33983.7|33963.7|33984.7|33964.7|33952.2|33932.2|0
1669131000000|2022-11-22 15:30:00|33987.7|33967.7|33990.7|33970.7|34007.7|33987.7|33960.7|33940.7|0
1669131300000|2022-11-22 15:35:00|33989.7|33969.7|33968.2|33948.2|33992.2|33972.2|33961.7|33941.7|0
1669131600000|2022-11-22 15:40:00|33969.7|33949.7|33978.7|33958.7|33987.7|33967.7|33966.2|33946.2|0
1669131900000|2022-11-22 15:45:00|33980.7|33960.7|34001.2|33981.2|34008.7|33988.7|33969.7|33949.7|0
1669132200000|2022-11-22 15:50:00|34003.7|33983.7|34001.2|33981.2|34026.2|34006.2|33998.2|33978.2|0
1669132500000|2022-11-22 15:55:00|34001.7|33981.7|34005.7|33985.7|34016.7|33996.7|33982.7|33962.7|0
1669132800000|2022-11-22 16:00:00|34007.7|33987.7|33993.2|33973.2|34011.7|33991.7|33976.7|33956.7|0
1669133100000|2022-11-22 16:05:00|33992.7|33972.7|33988.7|33968.7|33998.2|33978.2|33980.7|33960.7|0
1669133400000|2022-11-22 16:10:00|33988.2|33968.2|33980.2|33960.2|34005.7|33985.7|33980.2|33960.2|0
1669133700000|2022-11-22 16:15:00|33982.2|33962.2|33996.2|33976.2|33998.7|33978.7|33942.7|33922.7|0
1669134000000|2022-11-22 16:20:00|33994.2|33974.2|33981.2|33961.2|33999.7|33979.7|33975.7|33955.7|0
1669134300000|2022-11-22 16:25:00|33980.7|33960.7|33988.7|33968.7|33997.7|33977.7|33980.7|33960.7|0
1669134600000|2022-11-22 16:30:00|33986.7|33966.7|33995.2|33975.2|33996.2|33976.2|33976.2|33956.2|0
1669134900000|2022-11-22 16:35:00|33989.7|33969.7|33979.2|33959.2|33993.7|33973.7|33963.7|33943.7|0
1669135200000|2022-11-22 16:40:00|33977.2|33957.2|33977.7|33957.7|33989.2|33969.2|33973.7|33953.7|0
1669135500000|2022-11-22 16:45:00|33976.7|33956.7|33981.2|33961.2|33987.7|33967.7|33967.7|33947.7|0
1669135800000|2022-11-22 16:50:00|33981.7|33961.7|33982.2|33962.2|33984.2|33964.2|33964.7|33944.7|0
1669136100000|2022-11-22 16:55:00|33981.7|33961.7|33988.7|33968.7|33993.7|33973.7|33979.7|33959.7|0
1669136400000|2022-11-22 17:00:00|33989.7|33969.7|34001.2|33981.2|34008.7|33988.7|33988.7|33968.7|0
1669136700000|2022-11-22 17:05:00|33999.2|33979.2|33977.2|33957.2|34002.2|33982.2|33972.7|33952.7|0
1669137000000|2022-11-22 17:10:00|33976.7|33956.7|33968.7|33948.7|33986.7|33966.7|33968.7|33948.7|0
1669137300000|2022-11-22 17:15:00|33968.2|33948.2|33982.7|33962.7|34000.7|33980.7|33967.7|33947.7|0
1669137600000|2022-11-22 17:20:00|33981.7|33961.7|33974.2|33954.2|33986.7|33966.7|33962.2|33942.2|0
1669137900000|2022-11-22 17:25:00|33973.2|33953.2|33973.7|33953.7|33976.7|33956.7|33961.2|33941.2|0
1669138200000|2022-11-22 17:30:00|33972.7|33952.7|33977.7|33957.7|33982.7|33962.7|33967.2|33947.2|0
1669138500000|2022-11-22 17:35:00|33978.2|33958.2|33979.7|33959.7|33990.7|33970.7|33976.2|33956.2|0
1669138800000|2022-11-22 17:40:00|33980.2|33960.2|33993.1|33973.1|33994.6|33974.6|33962.6|33942.6|0
1669139100000|2022-11-22 17:45:00|33994.1|33974.1|33984.6|33964.6|33995.6|33975.6|33982.6|33962.6|0
1669139400000|2022-11-22 17:50:00|33985.6|33965.6|33969.1|33949.1|33988.6|33968.6|33967.6|33947.6|0
1669139700000|2022-11-22 17:55:00|33968.6|33948.6|33976.6|33956.6|33981.1|33961.1|33965.6|33945.6|0
1669140000000|2022-11-22 18:00:00|33977.1|33957.1|33983.6|33963.6|33991.1|33971.1|33968.1|33948.1|0
1669140300000|2022-11-22 18:05:00|33983.1|33963.1|34007.1|33987.1|34010.6|33990.6|33971.1|33951.1|0
1669140600000|2022-11-22 18:10:00|34007.6|33987.6|34024.1|34004.1|34027.6|34007.6|34003.1|33983.1|0
1669140900000|2022-11-22 18:15:00|34025.1|34005.1|34020.6|34000.6|34031.6|34011.6|34016.1|33996.1|0
1669141200000|2022-11-22 18:20:00|34020.1|34000.1|34030.6|34010.6|34030.6|34010.6|34010.6|33990.6|0
1669141500000|2022-11-22 18:25:00|34029.1|34009.1|34042.1|34022.1|34049.1|34029.1|34025.1|34005.1|0
1669141800000|2022-11-22 18:30:00|34045.1|34025.1|34028.6|34008.6|34051.1|34031.1|34028.1|34008.1|0
1669142100000|2022-11-22 18:35:00|34029.1|34009.1|34021.1|34001.1|34029.1|34009.1|34010.6|33990.6|0
1669142400000|2022-11-22 18:40:00|34021.6|34001.6|34021.1|34001.1|34025.6|34005.6|34016.1|33996.1|0
1669142700000|2022-11-22 18:45:00|34022.1|34002.1|34028.6|34008.6|34031.1|34011.1|34017.1|33997.1|0
1669143000000|2022-11-22 18:50:00|34029.1|34009.1|34037.1|34017.1|34041.1|34021.1|34020.6|34000.6|0
1669143300000|2022-11-22 18:55:00|34036.6|34016.6|34029.1|34009.1|34036.6|34016.6|34021.6|34001.6|0
1669143600000|2022-11-22 19:00:00|34028.1|34008.1|34033.1|34013.1|34040.1|34020.1|34015.6|33995.6|0
1669143900000|2022-11-22 19:05:00|34032.1|34012.1|34006.6|33986.6|34035.6|34015.6|34006.1|33986.1|0
1669144200000|2022-11-22 19:10:00|34007.1|33987.1|34012.1|33992.1|34017.6|33997.6|34004.6|33984.6|0
1669144500000|2022-11-22 19:15:00|34011.1|33991.1|34033.6|34013.6|34038.6|34018.6|34008.6|33988.6|0
1669144800000|2022-11-22 19:20:00|34034.1|34014.1|34039.6|34019.6|34042.1|34022.1|34029.1|34009.1|0
1669145100000|2022-11-22 19:25:00|34040.1|34020.1|34049.1|34029.1|34055.6|34035.6|34037.6|34017.6|0
1669145400000|2022-11-22 19:30:00|34048.1|34028.1|34028.1|34008.1|34049.1|34029.1|34025.6|34005.6|0
1669145700000|2022-11-22 19:35:00|34029.1|34009.1|34059.1|34039.1|34064.1|34044.1|34027.1|34007.1|0
1669146000000|2022-11-22 19:40:00|34060.1|34040.1|34025.1|34005.1|34062.6|34042.6|34023.1|34003.1|0
1669146300000|2022-11-22 19:45:00|34024.6|34004.6|34046.1|34026.1|34046.1|34026.1|34024.6|34004.6|0
1669146600000|2022-11-22 19:50:00|34046.6|34026.6|34060.6|34040.6|34064.6|34044.6|34041.1|34021.1|0
1669146900000|2022-11-22 19:55:00|34059.6|34039.6|34063.1|34043.1|34070.1|34050.1|34055.6|34035.6|0
1669147200000|2022-11-22 20:00:00|34062.1|34042.1|34098.6|34078.6|34101.1|34081.1|34056.6|34036.6|0
1669147500000|2022-11-22 20:05:00|34098.1|34078.1|34094.6|34074.6|34104.1|34084.1|34087.1|34067.1|0
1669147800000|2022-11-22 20:10:00|34094.1|34074.1|34097.1|34077.1|34099.6|34079.6|34082.6|34062.6|0
1669148100000|2022-11-22 20:15:00|34098.6|34078.6|34072.1|34052.1|34102.1|34082.1|34069.6|34049.6|0
1669148400000|2022-11-22 20:20:00|34071.9|34051.9|34095.9|34075.9|34096.4|34076.4|34071.9|34051.9|0
1669148700000|2022-11-22 20:25:00|34096.4|34076.4|34094.4|34074.4|34100.4|34080.4|34083.4|34063.4|0
1669149000000|2022-11-22 20:30:00|34092.9|34072.9|34100.9|34080.9|34102.4|34082.4|34083.4|34063.4|0
1669149300000|2022-11-22 20:35:00|34101.4|34081.4|34098.4|34078.4|34101.4|34081.4|34083.4|34063.4|0
1669149600000|2022-11-22 20:40:00|34096.4|34076.4|34094.4|34074.4|34103.4|34083.4|34091.4|34071.4|0
1669149900000|2022-11-22 20:45:00|34091.9|34071.9|34098.9|34078.9|34111.9|34091.9|34091.9|34071.9|0
1669150200000|2022-11-22 20:50:00|34110.9|34090.9|34094.9|34074.9|34113.9|34093.9|34080.4|34060.4|0
1669150500000|2022-11-22 20:55:00|34095.4|34075.4|34103.9|34083.9|34122.4|34102.4|34083.9|34063.9|0
1669150800000|2022-11-22 21:00:00|34107.9|34087.9|34106.9|34086.9|34113.4|34093.4|34091.4|34071.4|0
1669151100000|2022-11-22 21:05:00|34107.4|34087.4|34106.9|34086.9|34113.9|34093.9|34103.4|34083.4|0
1669151400000|2022-11-22 21:10:00|34107.4|34087.4|34114.4|34094.4|34117.9|34097.9|34102.4|34082.4|0
1669151700000|2022-11-22 21:15:00|34114.9|34094.9|34115.4|34095.4|34119.9|34099.9|34111.9|34091.9|0
1669152000000|2022-11-22 21:20:00|34114.9|34094.9|34111.4|34091.4|34116.4|34096.4|34111.4|34091.4|0
1669152300000|2022-11-22 21:25:00|34110.9|34090.9|34113.9|34093.9|34114.9|34094.9|34107.4|34087.4|0
1669152600000|2022-11-22 21:30:00|34114.4|34094.4|34111.9|34091.9|34115.4|34095.4|34109.4|34089.4|0
1669152900000|2022-11-22 21:35:00|34111.4|34091.4|34108.4|34088.4|34113.9|34093.9|34107.4|34087.4|0
1669153200000|2022-11-22 21:40:00|34107.9|34087.9|34105.9|34085.9|34108.9|34088.9|34104.4|34084.4|0
1669153500000|2022-11-22 21:45:00|34103.4|34083.4|34111.4|34091.4|34114.9|34094.9|34099.4|34079.4|0
1669153800000|2022-11-22 21:50:00|34111.9|34091.9|34112.4|34092.4|34120.9|34100.9|34111.4|34091.4|0
1669154100000|2022-11-22 21:55:00|34111.9|34091.9|34120.4|34100.4|34120.9|34100.9|34111.4|34091.4|0
1669154400000|2022-11-22 22:00:00|34120.6|34100.6|34123.9|34103.9|34133.1|34113.1|34120.6|34100.6|0
1669154700000|2022-11-22 22:05:00|34123.7|34103.7|34122.1|34102.1|34124.2|34104.2|34120.5|34100.5|0
1669155000000|2022-11-22 22:10:00|34121.4|34101.4|34122.9|34102.9|34122.9|34102.9|34121.4|34101.4|0
1669155300000|2022-11-22 22:15:00|34122.6|34102.6|34125.6|34105.6|34127.9|34107.9|34122.6|34102.6|0
1669155600000|2022-11-22 22:20:00|34125.5|34105.5|34124.3|34104.3|34125.5|34105.5|34124|34104|0
1669155900000|2022-11-22 22:25:00|34124.6|34104.6|34123.4|34103.4|34124.6|34104.6|34123.4|34103.4|0
1669156200000|2022-11-22 22:30:00|34124.3|34104.3|34123.2|34103.2|34124.3|34104.3|34123.2|34103.2|0
1669156500000|2022-11-22 22:35:00|34125.1|34105.1|34130.5|34110.5|34132.1|34112.1|34125.1|34105.1|0
1669156800000|2022-11-22 22:40:00|34132.1|34112.1|34131.1|34111.1|34132.9|34112.9|34129.4|34109.4|0
1669157100000|2022-11-22 22:45:00|34130.9|34110.9|34130.9|34110.9|34131.2|34111.2|34130.6|34110.6|0
1669157400000|2022-11-22 22:50:00|34131|34111|34131.3|34111.3|34133|34113|34130.6|34110.6|0
1669157700000|2022-11-22 22:55:00|34131.2|34111.2|34130|34110|34131.5|34111.5|34129.8|34109.8|0
1669158000000|2022-11-22 23:00:00|34119.9|34099.9|34115.9|34095.9|34128.9|34108.9|34114.4|34094.4|0
1669158300000|2022-11-22 23:05:00|34116.4|34096.4|34114.9|34094.9|34117.4|34097.4|34111.9|34091.9|0
1669158600000|2022-11-22 23:10:00|34115.9|34095.9|34120.4|34100.4|34123.9|34103.9|34115.9|34095.9|0
1669158900000|2022-11-22 23:15:00|34120.9|34100.9|34124.9|34104.9|34128.9|34108.9|34117.9|34097.9|0
1669159200000|2022-11-22 23:20:00|34124.4|34104.4|34124.9|34104.9|34129.9|34109.9|34122.9|34102.9|0
1669159500000|2022-11-22 23:25:00|34125.9|34105.9|34123.9|34103.9|34128.4|34108.4|34120.9|34100.9|0
1669159800000|2022-11-22 23:30:00|34124.9|34104.9|34117.9|34097.9|34127.4|34107.4|34117.9|34097.9|0
1669160100000|2022-11-22 23:35:00|34118.4|34098.4|34118.9|34098.9|34121.9|34101.9|34116.9|34096.9|0
1669160400000|2022-11-22 23:40:00|34118.4|34098.4|34116.9|34096.9|34122.4|34102.4|34113.9|34093.9|0
1669160700000|2022-11-22 23:45:00|34117.4|34097.4|34118.4|34098.4|34119.9|34099.9|34112.4|34092.4|0
1669161000000|2022-11-22 23:50:00|34118.9|34098.9|34116.4|34096.4|34118.9|34098.9|34113.4|34093.4|0
1669161300000|2022-11-22 23:55:00|34116.9|34096.9|34126.4|34106.4|34128.4|34108.4|34115.4|34095.4|0
1669161600000|2022-11-23 00:00:00|34125.9|34105.9|34143.9|34123.9|34144.9|34124.9|34125.4|34105.4|0
1669161900000|2022-11-23 00:05:00|34144.4|34124.4|34134.9|34114.9|34147.4|34127.4|34132.9|34112.9|0
1669162200000|2022-11-23 00:10:00|34135.4|34115.4|34139.9|34119.9|34141.4|34121.4|34131.4|34111.4|0
1669162500000|2022-11-23 00:15:00|34140.9|34120.9|34132.9|34112.9|34144.4|34124.4|34131.4|34111.4|0
1669162800000|2022-11-23 00:20:00|34132.4|34112.4|34133.9|34113.9|34137.9|34117.9|34131.9|34111.9|0
1669163100000|2022-11-23 00:25:00|34133.4|34113.4|34131.9|34111.9|34136.4|34116.4|34131.4|34111.4|0
1669163400000|2022-11-23 00:30:00|34132.9|34112.9|34132.9|34112.9|34134.9|34114.9|34128.9|34108.9|0
1669163700000|2022-11-23 00:35:00|34133.4|34113.4|34129.9|34109.9|34133.9|34113.9|34128.4|34108.4|0
1669164000000|2022-11-23 00:40:00|34129.4|34109.4|34127.4|34107.4|34129.9|34109.9|34123.9|34103.9|0
1669164300000|2022-11-23 00:45:00|34125.9|34105.9|34125.4|34105.4|34129.4|34109.4|34123.4|34103.4|0
1669164600000|2022-11-23 00:50:00|34125.9|34105.9|34122.4|34102.4|34129.9|34109.9|34122.4|34102.4|0
1669164900000|2022-11-23 00:55:00|34122.9|34102.9|34124.4|34104.4|34125.4|34105.4|34119.9|34099.9|0
1669165200000|2022-11-23 01:00:00|34123.4|34103.4|34122.9|34102.9|34124.4|34104.4|34115.4|34095.4|0
1669165500000|2022-11-23 01:05:00|34122.4|34102.4|34123.4|34103.4|34129.9|34109.9|34121.4|34101.4|0
1669165800000|2022-11-23 01:10:00|34123.9|34103.9|34119.9|34099.9|34125.9|34105.9|34117.9|34097.9|0
1669166100000|2022-11-23 01:15:00|34120.4|34100.4|34120.9|34100.9|34122.9|34102.9|34115.9|34095.9|0
1669166400000|2022-11-23 01:20:00|34120.4|34100.4|34115.9|34095.9|34120.9|34100.9|34110.9|34090.9|0
1669166700000|2022-11-23 01:25:00|34114.9|34094.9|34119.9|34099.9|34126.4|34106.4|34114.9|34094.9|0
1669167000000|2022-11-23 01:30:00|34119.4|34099.4|34117.4|34097.4|34120.9|34100.9|34112.9|34092.9|0
1669167300000|2022-11-23 01:35:00|34117.9|34097.9|34118.4|34098.4|34120.9|34100.9|34113.9|34093.9|0
1669167600000|2022-11-23 01:40:00|34117.4|34097.4|34118.4|34098.4|34127.9|34107.9|34116.9|34096.9|0
1669167900000|2022-11-23 01:45:00|34117.9|34097.9|34113.4|34093.4|34119.9|34099.9|34109.9|34089.9|0
1669168200000|2022-11-23 01:50:00|34112.9|34092.9|34116.9|34096.9|34119.4|34099.4|34110.4|34090.4|0
1669168500000|2022-11-23 01:55:00|34117.4|34097.4|34118.9|34098.9|34129.9|34109.9|34116.9|34096.9|0
1669168800000|2022-11-23 02:00:00|34118.4|34098.4|34122.9|34102.9|34126.9|34106.9|34117.9|34097.9|0
1669169100000|2022-11-23 02:05:00|34121.9|34101.9|34121.4|34101.4|34122.9|34102.9|34115.9|34095.9|0
1669169400000|2022-11-23 02:10:00|34120.9|34100.9|34115.9|34095.9|34120.9|34100.9|34114.9|34094.9|0
1669169700000|2022-11-23 02:15:00|34116.4|34096.4|34110.9|34090.9|34118.9|34098.9|34109.9|34089.9|0
1669170000000|2022-11-23 02:20:00|34111.4|34091.4|34107.9|34087.9|34115.9|34095.9|34105.9|34085.9|0
1669170300000|2022-11-23 02:25:00|34108.4|34088.4|34112.9|34092.9|34119.4|34099.4|34107.9|34087.9|0
1669170600000|2022-11-23 02:30:00|34113.4|34093.4|34110.9|34090.9|34115.9|34095.9|34110.4|34090.4|0
1669170900000|2022-11-23 02:35:00|34110.4|34090.4|34113.9|34093.9|34116.9|34096.9|34109.9|34089.9|0
1669171200000|2022-11-23 02:40:00|34113.4|34093.4|34107.9|34087.9|34113.9|34093.9|34102.4|34082.4|0
1669171500000|2022-11-23 02:45:00|34108.4|34088.4|34109.4|34089.4|34110.4|34090.4|34104.9|34084.9|0
1669171800000|2022-11-23 02:50:00|34109.9|34089.9|34114.9|34094.9|34114.9|34094.9|34109.9|34089.9|0
1669172100000|2022-11-23 02:55:00|34115.9|34095.9|34123.4|34103.4|34123.9|34103.9|34115.9|34095.9|0
1669172400000|2022-11-23 03:00:00|34123.9|34103.9|34108.9|34088.9|34123.9|34103.9|34108.9|34088.9|0
1669172700000|2022-11-23 03:05:00|34108.4|34088.4|34109.9|34089.9|34111.9|34091.9|34106.4|34086.4|0
1669173000000|2022-11-23 03:10:00|34108.4|34088.4|34109.9|34089.9|34112.9|34092.9|34107.4|34087.4|0
1669173300000|2022-11-23 03:15:00|34108.9|34088.9|34109.4|34089.4|34110.9|34090.9|34106.9|34086.9|0
1669173600000|2022-11-23 03:20:00|34108.9|34088.9|34110.9|34090.9|34114.9|34094.9|34108.9|34088.9|0
1669173900000|2022-11-23 03:25:00|34110.4|34090.4|34112.9|34092.9|34112.9|34092.9|34109.4|34089.4|0
1669174200000|2022-11-23 03:30:00|34112.4|34092.4|34117.9|34097.9|34118.9|34098.9|34110.4|34090.4|0
1669174500000|2022-11-23 03:35:00|34118.4|34098.4|34114.9|34094.9|34118.9|34098.9|34114.9|34094.9|0
1669174800000|2022-11-23 03:40:00|34115.4|34095.4|34116.9|34096.9|34117.9|34097.9|34115.4|34095.4|0
1669175100000|2022-11-23 03:45:00|34117.4|34097.4|34121.9|34101.9|34122.4|34102.4|34116.9|34096.9|0
1669175400000|2022-11-23 03:50:00|34121.4|34101.4|34115.4|34095.4|34122.9|34102.9|34114.9|34094.9|0
1669175700000|2022-11-23 03:55:00|34115.9|34095.9|34113.9|34093.9|34115.9|34095.9|34108.9|34088.9|0
1669176000000|2022-11-23 04:00:00|34114.9|34094.9|34108.4|34088.4|34114.9|34094.9|34103.9|34083.9|0
1669176300000|2022-11-23 04:05:00|34106.9|34086.9|34110.4|34090.4|34110.4|34090.4|34103.9|34083.9|0
1669176600000|2022-11-23 04:10:00|34109.9|34089.9|34113.9|34093.9|34115.9|34095.9|34107.9|34087.9|0
1669176900000|2022-11-23 04:15:00|34113.4|34093.4|34113.4|34093.4|34114.9|34094.9|34109.9|34089.9|0
1669177200000|2022-11-23 04:20:00|34113.9|34093.9|34112.9|34092.9|34114.9|34094.9|34112.9|34092.9|0
1669177500000|2022-11-23 04:25:00|34113.4|34093.4|34111.9|34091.9|34114.4|34094.4|34110.4|34090.4|0
1669177800000|2022-11-23 04:30:00|34111.4|34091.4|34113.9|34093.9|34115.4|34095.4|34110.9|34090.9|0
1669178100000|2022-11-23 04:35:00|34113.4|34093.4|34110.9|34090.9|34113.4|34093.4|34104.9|34084.9|0
1669178400000|2022-11-23 04:40:00|34111.4|34091.4|34110.9|34090.9|34115.9|34095.9|34110.4|34090.4|0
1669178700000|2022-11-23 04:45:00|34111.4|34091.4|34108.4|34088.4|34111.4|34091.4|34108.4|34088.4|0
1669179000000|2022-11-23 04:50:00|34108.9|34088.9|34109.4|34089.4|34112.9|34092.9|34108.9|34088.9|0
1669179300000|2022-11-23 04:55:00|34108.9|34088.9|34111.4|34091.4|34111.4|34091.4|34108.4|34088.4|0
1669179600000|2022-11-23 05:00:00|34110.9|34090.9|34108.9|34088.9|34115.9|34095.9|34108.4|34088.4|0
1669179900000|2022-11-23 05:05:00|34109.4|34089.4|34111.4|34091.4|34113.9|34093.9|34109.4|34089.4|0
1669180200000|2022-11-23 05:10:00|34110.4|34090.4|34111.9|34091.9|34113.9|34093.9|34108.9|34088.9|0
1669180500000|2022-11-23 05:15:00|34111.4|34091.4|34110.9|34090.9|34115.9|34095.9|34110.4|34090.4|0
1669180800000|2022-11-23 05:20:00|34111.9|34091.9|34119.4|34099.4|34119.9|34099.9|34111.9|34091.9|0
1669181100000|2022-11-23 05:25:00|34119.9|34099.9|34122.9|34102.9|34123.4|34103.4|34117.9|34097.9|0
1669181400000|2022-11-23 05:30:00|34123.4|34103.4|34114.9|34094.9|34123.9|34103.9|34112.9|34092.9|0
1669181700000|2022-11-23 05:35:00|34115.4|34095.4|34118.4|34098.4|34123.4|34103.4|34114.9|34094.9|0
1669182000000|2022-11-23 05:40:00|34118.9|34098.9|34132.9|34112.9|34132.9|34112.9|34118.4|34098.4|0
1669182300000|2022-11-23 05:45:00|34132.4|34112.4|34128.9|34108.9|34132.4|34112.4|34127.4|34107.4|0
1669182600000|2022-11-23 05:50:00|34129.4|34109.4|34129.9|34109.9|34134.4|34114.4|34127.4|34107.4|0
1669182900000|2022-11-23 05:55:00|34130.4|34110.4|34128.4|34108.4|34132.4|34112.4|34126.9|34106.9|0
1669183200000|2022-11-23 06:00:00|34127.9|34107.9|34130.9|34110.9|34138.4|34118.4|34127.9|34107.9|0
1669183500000|2022-11-23 06:05:00|34131.4|34111.4|34122.4|34102.4|34133.4|34113.4|34120.9|34100.9|0
1669183800000|2022-11-23 06:10:00|34120.9|34100.9|34121.9|34101.9|34122.9|34102.9|34115.9|34095.9|0
1669184100000|2022-11-23 06:15:00|34122.4|34102.4|34116.4|34096.4|34124.4|34104.4|34115.4|34095.4|0
1669184400000|2022-11-23 06:20:00|34117.9|34097.9|34112.4|34092.4|34119.4|34099.4|34112.4|34092.4|0
1669184700000|2022-11-23 06:25:00|34112.9|34092.9|34105.4|34085.4|34113.4|34093.4|34095.9|34075.9|0
1669185000000|2022-11-23 06:30:00|34104.9|34084.9|34108.4|34088.4|34108.4|34088.4|34101.4|34081.4|0
1669185300000|2022-11-23 06:35:00|34108.9|34088.9|34106.4|34086.4|34108.9|34088.9|34104.9|34084.9|0
1669185600000|2022-11-23 06:40:00|34105.9|34085.9|34109.9|34089.9|34110.4|34090.4|34103.4|34083.4|0
1669185900000|2022-11-23 06:45:00|34109.4|34089.4|34115.4|34095.4|34115.4|34095.4|34107.9|34087.9|0
1669186200000|2022-11-23 06:50:00|34114.9|34094.9|34115.9|34095.9|34117.4|34097.4|34113.9|34093.9|0
1669186500000|2022-11-23 06:55:00|34115.4|34095.4|34119.9|34099.9|34119.9|34099.9|34114.4|34094.4|0
1669186800000|2022-11-23 07:00:00|34117.9|34097.9|34109.4|34089.4|34118.9|34098.9|34107.4|34087.4|0
1669187100000|2022-11-23 07:05:00|34108.9|34088.9|34111.4|34091.4|34113.9|34093.9|34103.4|34083.4|0
1669187400000|2022-11-23 07:10:00|34109.9|34089.9|34106.9|34086.9|34109.9|34089.9|34102.9|34082.9|0
1669187700000|2022-11-23 07:15:00|34106.4|34086.4|34104.4|34084.4|34110.4|34090.4|34096.9|34076.9|0
1669188000000|2022-11-23 07:20:00|34103.9|34083.9|34109.4|34089.4|34113.4|34093.4|34101.4|34081.4|0
1669188300000|2022-11-23 07:25:00|34108.9|34088.9|34116.9|34096.9|34116.9|34096.9|34108.4|34088.4|0
1669188600000|2022-11-23 07:30:00|34116.4|34096.4|34121.9|34101.9|34124.4|34104.4|34109.4|34089.4|0
1669188900000|2022-11-23 07:35:00|34121.4|34101.4|34122.9|34102.9|34128.4|34108.4|34120.9|34100.9|0
1669189200000|2022-11-23 07:40:00|34123.4|34103.4|34127.9|34107.9|34128.4|34108.4|34121.4|34101.4|0
1669189500000|2022-11-23 07:45:00|34128.4|34108.4|34146.9|34126.9|34151.9|34131.9|34126.9|34106.9|0
1669189800000|2022-11-23 07:50:00|34146.4|34126.4|34146.9|34126.9|34153.4|34133.4|34144.4|34124.4|0
1669190100000|2022-11-23 07:55:00|34147.4|34127.4|34143.9|34123.9|34151.4|34131.4|34143.9|34123.9|0
1669190400000|2022-11-23 08:00:00|34146.4|34126.4|34130.9|34110.9|34149.9|34129.9|34129.9|34109.9|0
1669190700000|2022-11-23 08:05:00|34131.4|34111.4|34136.9|34116.9|34137.9|34117.9|34123.4|34103.4|0
1669191000000|2022-11-23 08:10:00|34137.4|34117.4|34135.9|34115.9|34142.4|34122.4|34131.4|34111.4|0
1669191300000|2022-11-23 08:15:00|34136.4|34116.4|34126.9|34106.9|34136.4|34116.4|34126.9|34106.9|0
1669191600000|2022-11-23 08:20:00|34127.4|34107.4|34126.9|34106.9|34135.9|34115.9|34124.4|34104.4|0
1669191900000|2022-11-23 08:25:00|34126.4|34106.4|34127.4|34107.4|34134.4|34114.4|34125.9|34105.9|0
1669192200000|2022-11-23 08:30:00|34123.9|34103.9|34100.9|34080.9|34123.9|34103.9|34092.9|34072.9|0
1669192500000|2022-11-23 08:35:00|34101.4|34081.4|34108.4|34088.4|34117.9|34097.9|34097.9|34077.9|0
1669192800000|2022-11-23 08:40:00|34108.9|34088.9|34128.9|34108.9|34133.9|34113.9|34108.4|34088.4|0
1669193100000|2022-11-23 08:45:00|34129.4|34109.4|34129.9|34109.9|34138.9|34118.9|34127.4|34107.4|0
1669193400000|2022-11-23 08:50:00|34130.4|34110.4|34132.9|34112.9|34136.4|34116.4|34127.4|34107.4|0
1669193700000|2022-11-23 08:55:00|34132.4|34112.4|34119.9|34099.9|34135.4|34115.4|34118.9|34098.9|0
1669194000000|2022-11-23 09:00:00|34119.4|34099.4|34103.9|34083.9|34123.9|34103.9|34102.9|34082.9|0
1669194300000|2022-11-23 09:05:00|34102.9|34082.9|34109.9|34089.9|34113.4|34093.4|34098.9|34078.9|0
1669194600000|2022-11-23 09:10:00|34110.4|34090.4|34133.9|34113.9|34134.9|34114.9|34110.4|34090.4|0
1669194900000|2022-11-23 09:15:00|34133.4|34113.4|34131.4|34111.4|34137.9|34117.9|34127.9|34107.9|0
1669195200000|2022-11-23 09:20:00|34131.9|34111.9|34137.9|34117.9|34141.9|34121.9|34126.9|34106.9|0
1669195500000|2022-11-23 09:25:00|34138.4|34118.4|34129.9|34109.9|34138.9|34118.9|34126.9|34106.9|0
1669195800000|2022-11-23 09:30:00|34129.4|34109.4|34135.9|34115.9|34136.4|34116.4|34125.9|34105.9|0
1669196100000|2022-11-23 09:35:00|34136.4|34116.4|34144.9|34124.9|34144.9|34124.9|34134.4|34114.4|0
1669196400000|2022-11-23 09:40:00|34145.4|34125.4|34164.9|34144.9|34165.9|34145.9|34144.4|34124.4|0
1669196700000|2022-11-23 09:45:00|34164.4|34144.4|34156.4|34136.4|34165.9|34145.9|34152.9|34132.9|0
1669197000000|2022-11-23 09:50:00|34156.9|34136.9|34171.4|34151.4|34173.4|34153.4|34152.4|34132.4|0
1669197300000|2022-11-23 09:55:00|34170.9|34150.9|34166.9|34146.9|34178.4|34158.4|34163.9|34143.9|0
1669197600000|2022-11-23 10:00:00|34164.9|34144.9|34149.9|34129.9|34165.9|34145.9|34148.4|34128.4|0
1669197900000|2022-11-23 10:05:00|34150.4|34130.4|34154.9|34134.9|34160.9|34140.9|34150.4|34130.4|0
1669198200000|2022-11-23 10:10:00|34154.4|34134.4|34144.9|34124.9|34155.4|34135.4|34141.4|34121.4|0
1669198500000|2022-11-23 10:15:00|34143.9|34123.9|34145.4|34125.4|34154.4|34134.4|34142.4|34122.4|0
1669198800000|2022-11-23 10:20:00|34144.9|34124.9|34149.4|34129.4|34149.4|34129.4|34141.9|34121.9|0
1669199100000|2022-11-23 10:25:00|34148.9|34128.9|34142.4|34122.4|34148.9|34128.9|34140.4|34120.4|0
1669199400000|2022-11-23 10:30:00|34142.9|34122.9|34143.9|34123.9|34146.4|34126.4|34138.9|34118.9|0
1669199700000|2022-11-23 10:35:00|34143.4|34123.4|34137.9|34117.9|34145.4|34125.4|34136.4|34116.4|0
1669200000000|2022-11-23 10:40:00|34138.4|34118.4|34138.4|34118.4|34143.9|34123.9|34133.9|34113.9|0
1669200300000|2022-11-23 10:45:00|34139.4|34119.4|34125.9|34105.9|34140.4|34120.4|34124.9|34104.9|0
1669200600000|2022-11-23 10:50:00|34125.4|34105.4|34131.9|34111.9|34133.4|34113.4|34122.4|34102.4|0
1669200900000|2022-11-23 10:55:00|34130.9|34110.9|34135.4|34115.4|34140.9|34120.9|34127.4|34107.4|0
1669201200000|2022-11-23 11:00:00|34135.9|34115.9|34138.9|34118.9|34142.9|34122.9|34134.9|34114.9|0
1669201500000|2022-11-23 11:05:00|34138.4|34118.4|34138.9|34118.9|34142.9|34122.9|34122.4|34102.4|0
1669201800000|2022-11-23 11:10:00|34137.9|34117.9|34123.9|34103.9|34137.9|34117.9|34118.9|34098.9|0
1669202100000|2022-11-23 11:15:00|34123.4|34103.4|34116.4|34096.4|34127.4|34107.4|34114.4|34094.4|0
1669202400000|2022-11-23 11:20:00|34115.9|34095.9|34121.9|34101.9|34126.4|34106.4|34112.9|34092.9|0
1669202700000|2022-11-23 11:25:00|34121.4|34101.4|34129.4|34109.4|34129.9|34109.9|34117.9|34097.9|0
1669203000000|2022-11-23 11:30:00|34128.9|34108.9|34129.9|34109.9|34133.9|34113.9|34122.9|34102.9|0
1669203300000|2022-11-23 11:35:00|34128.9|34108.9|34128.9|34108.9|34132.9|34112.9|34120.9|34100.9|0
1669203600000|2022-11-23 11:40:00|34128.4|34108.4|34131.4|34111.4|34133.4|34113.4|34125.4|34105.4|0
1669203900000|2022-11-23 11:45:00|34131.9|34111.9|34134.4|34114.4|34135.4|34115.4|34127.4|34107.4|0
1669204200000|2022-11-23 11:50:00|34133.9|34113.9|34139.9|34119.9|34143.4|34123.4|34131.4|34111.4|0
1669204500000|2022-11-23 11:55:00|34140.4|34120.4|34146.9|34126.9|34146.9|34126.9|34137.9|34117.9|0
1669204800000|2022-11-23 12:00:00|34145.9|34125.9|34133.4|34113.4|34145.9|34125.9|34128.9|34108.9|0
1669205100000|2022-11-23 12:05:00|34131.9|34111.9|34131.4|34111.4|34133.4|34113.4|34120.4|34100.4|0
1669205400000|2022-11-23 12:10:00|34130.9|34110.9|34132.4|34112.4|34140.4|34120.4|34128.9|34108.9|0
1669205700000|2022-11-23 12:15:00|34132.9|34112.9|34131.9|34111.9|34138.4|34118.4|34128.4|34108.4|0
1669206000000|2022-11-23 12:20:00|34131.4|34111.4|34126.9|34106.9|34137.9|34117.9|34126.4|34106.4|0
1669206300000|2022-11-23 12:25:00|34126.4|34106.4|34124.4|34104.4|34128.9|34108.9|34121.9|34101.9|0
1669206600000|2022-11-23 12:30:00|34122.4|34102.4|34128.9|34108.9|34132.9|34112.9|34118.9|34098.9|0
1669206900000|2022-11-23 12:35:00|34129.4|34109.4|34137.4|34117.4|34141.4|34121.4|34129.4|34109.4|0
1669207200000|2022-11-23 12:40:00|34136.9|34116.9|34127.9|34107.9|34144.4|34124.4|34126.9|34106.9|0
1669207500000|2022-11-23 12:45:00|34127.4|34107.4|34139.4|34119.4|34141.9|34121.9|34124.9|34104.9|0
1669207800000|2022-11-23 12:50:00|34138.9|34118.9|34138.9|34118.9|34142.4|34122.4|34132.4|34112.4|0
1669208100000|2022-11-23 12:55:00|34138.4|34118.4|34133.9|34113.9|34143.9|34123.9|34130.9|34110.9|0
1669208400000|2022-11-23 13:00:00|34134.4|34114.4|34134.9|34114.9|34138.9|34118.9|34129.9|34109.9|0
1669208700000|2022-11-23 13:05:00|34135.4|34115.4|34126.9|34106.9|34135.9|34115.9|34124.4|34104.4|0
1669209000000|2022-11-23 13:10:00|34126.4|34106.4|34125.4|34105.4|34132.4|34112.4|34119.9|34099.9|0
1669209300000|2022-11-23 13:15:00|34124.9|34104.9|34111.9|34091.9|34126.4|34106.4|34109.9|34089.9|0
1669209600000|2022-11-23 13:20:00|34112.4|34092.4|34093.4|34073.4|34112.4|34092.4|34090.9|34070.9|0
1669209900000|2022-11-23 13:25:00|34092.9|34072.9|34097.4|34077.4|34104.9|34084.9|34091.9|34071.9|0
1669210200000|2022-11-23 13:30:00|34091.4|34071.4|34112.9|34092.9|34116.9|34096.9|34081.9|34061.9|0
1669210500000|2022-11-23 13:35:00|34113.4|34093.4|34092.9|34072.9|34117.9|34097.9|34090.9|34070.9|0
1669210800000|2022-11-23 13:40:00|34091.9|34071.9|34056.9|34036.9|34098.9|34078.9|34053.4|34033.4|0
1669211100000|2022-11-23 13:45:00|34055.9|34035.9|34054.4|34034.4|34058.4|34038.4|34037.4|34017.4|0
1669211400000|2022-11-23 13:50:00|34053.9|34033.9|34065.9|34045.9|34068.4|34048.4|34052.9|34032.9|0
1669211700000|2022-11-23 13:55:00|34065.4|34045.4|34065.9|34045.9|34067.4|34047.4|34054.4|34034.4|0
1669212000000|2022-11-23 14:00:00|34067.4|34047.4|34070.4|34050.4|34082.4|34062.4|34066.9|34046.9|0
1669212300000|2022-11-23 14:05:00|34070.9|34050.9|34058.4|34038.4|34075.9|34055.9|34056.9|34036.9|0
1669212600000|2022-11-23 14:10:00|34058.9|34038.9|34073.4|34053.4|34073.9|34053.9|34057.9|34037.9|0
1669212900000|2022-11-23 14:15:00|34072.4|34052.4|34075.4|34055.4|34081.4|34061.4|34068.4|34048.4|0
1669213200000|2022-11-23 14:20:00|34075.9|34055.9|34062.4|34042.4|34078.9|34058.9|34058.4|34038.4|0
1669213500000|2022-11-23 14:25:00|34061.9|34041.9|34065.9|34045.9|34066.9|34046.9|34051.9|34031.9|0
1669213800000|2022-11-23 14:30:00|34070.4|34050.4|34182.4|34162.4|34186.4|34166.4|34068.4|34048.4|0
1669214100000|2022-11-23 14:35:00|34184.9|34164.9|34182.4|34162.4|34194.4|34174.4|34165.9|34145.9|0
1669214400000|2022-11-23 14:40:00|34180.4|34160.4|34159.4|34139.4|34182.9|34162.9|34140.9|34120.9|0
1669214700000|2022-11-23 14:45:00|34211.9|34191.9|34187.9|34167.9|34244.4|34224.4|34163.9|34143.9|0
1669215000000|2022-11-23 14:50:00|34185.4|34165.4|34208.9|34188.9|34238.4|34218.4|34185.4|34165.4|0
1669215300000|2022-11-23 14:55:00|34207.9|34187.9|34196.9|34176.9|34212.9|34192.9|34189.4|34169.4|0
1669215600000|2022-11-23 15:00:00|34199.4|34179.4|34184.4|34164.4|34214.4|34194.4|34144.4|34124.4|0
1669215900000|2022-11-23 15:05:00|34183.9|34163.9|34185.9|34165.9|34223.9|34203.9|34181.4|34161.4|0
1669216200000|2022-11-23 15:10:00|34186.9|34166.9|34185.9|34165.9|34215.9|34195.9|34183.9|34163.9|0
1669216500000|2022-11-23 15:15:00|34188.9|34168.9|34184.4|34164.4|34190.9|34170.9|34156.9|34136.9|0
1669216800000|2022-11-23 15:20:00|34182.9|34162.9|34190.4|34170.4|34193.4|34173.4|34166.4|34146.4|0
1669217100000|2022-11-23 15:25:00|34189.4|34169.4|34203.4|34183.4|34204.4|34184.4|34184.4|34164.4|0
1669217400000|2022-11-23 15:30:00|34202.4|34182.4|34212.7|34192.7|34234.2|34214.2|34202.4|34182.4|0
1669217700000|2022-11-23 15:35:00|34214.2|34194.2|34201.7|34181.7|34214.2|34194.2|34190.7|34170.7|0
1669218000000|2022-11-23 15:40:00|34203.2|34183.2|34207.2|34187.2|34223.7|34203.7|34192.2|34172.2|0
1669218300000|2022-11-23 15:45:00|34208.7|34188.7|34187.7|34167.7|34209.2|34189.2|34176.7|34156.7|0
1669218600000|2022-11-23 15:50:00|34188.2|34168.2|34180.7|34160.7|34195.7|34175.7|34169.2|34149.2|0
1669218900000|2022-11-23 15:55:00|34178.7|34158.7|34181.7|34161.7|34187.2|34167.2|34177.7|34157.7|0
1669219200000|2022-11-23 16:00:00|34183.2|34163.2|34175.7|34155.7|34193.7|34173.7|34168.7|34148.7|0
1669219500000|2022-11-23 16:05:00|34176.7|34156.7|34196.7|34176.7|34203.7|34183.7|34171.2|34151.2|0
1669219800000|2022-11-23 16:10:00|34197.2|34177.2|34205.7|34185.7|34208.2|34188.2|34190.7|34170.7|0
1669220100000|2022-11-23 16:15:00|34207.7|34187.7|34202.7|34182.7|34215.7|34195.7|34199.2|34179.2|0
1669220400000|2022-11-23 16:20:00|34203.2|34183.2|34213.7|34193.7|34237.2|34217.2|34201.7|34181.7|0
1669220700000|2022-11-23 16:25:00|34214.7|34194.7|34211.2|34191.2|34218.7|34198.7|34194.7|34174.7|0
1669221000000|2022-11-23 16:30:00|34209.7|34189.7|34195.7|34175.7|34210.2|34190.2|34183.2|34163.2|0
1669221300000|2022-11-23 16:35:00|34194.7|34174.7|34184.2|34164.2|34198.2|34178.2|34179.7|34159.7|0
1669221600000|2022-11-23 16:40:00|34184.7|34164.7|34185.2|34165.2|34193.2|34173.2|34179.2|34159.2|0
1669221900000|2022-11-23 16:45:00|34186.2|34166.2|34131.2|34111.2|34186.2|34166.2|34130.2|34110.2|0
1669222200000|2022-11-23 16:50:00|34129.7|34109.7|34083.7|34063.7|34151.7|34131.7|34081.7|34061.7|0
1669222500000|2022-11-23 16:55:00|34084.2|34064.2|34085.7|34065.7|34091.7|34071.7|34045.7|34025.7|0
1669222800000|2022-11-23 17:00:00|34083.7|34063.7|34079.7|34059.7|34091.2|34071.2|34071.2|34051.2|0
1669223100000|2022-11-23 17:05:00|34080.2|34060.2|34111.2|34091.2|34113.7|34093.7|34079.2|34059.2|0
1669223400000|2022-11-23 17:10:00|34113.7|34093.7|34106.2|34086.2|34121.7|34101.7|34103.7|34083.7|0
1669223700000|2022-11-23 17:15:00|34103.7|34083.7|34107.2|34087.2|34113.2|34093.2|34092.7|34072.7|0
1669224000000|2022-11-23 17:20:00|34105.7|34085.7|34102.2|34082.2|34115.2|34095.2|34097.7|34077.7|0
1669224300000|2022-11-23 17:25:00|34101.2|34081.2|34114.2|34094.2|34124.7|34104.7|34101.2|34081.2|0
1669224600000|2022-11-23 17:30:00|34115.2|34095.2|34117.2|34097.2|34124.7|34104.7|34101.7|34081.7|0
1669224900000|2022-11-23 17:35:00|34119.2|34099.2|34118.2|34098.2|34123.7|34103.7|34099.7|34079.7|0
1669225200000|2022-11-23 17:40:00|34115.8|34095.8|34084.8|34064.8|34118.3|34098.3|34081.3|34061.3|0
1669225500000|2022-11-23 17:45:00|34085.3|34065.3|34097.8|34077.8|34106.8|34086.8|34079.8|34059.8|0
1669225800000|2022-11-23 17:50:00|34097.3|34077.3|34057.8|34037.8|34100.3|34080.3|34043.8|34023.8|0
1669226100000|2022-11-23 17:55:00|34055.8|34035.8|34045.8|34025.8|34059.8|34039.8|34013.3|33993.3|0
1669226400000|2022-11-23 18:00:00|34044.8|34024.8|34071.8|34051.8|34073.3|34053.3|34028.3|34008.3|0
1669226700000|2022-11-23 18:05:00|34070.3|34050.3|34079.3|34059.3|34082.8|34062.8|34065.3|34045.3|0
1669227000000|2022-11-23 18:10:00|34077.8|34057.8|34061.8|34041.8|34077.8|34057.8|34057.8|34037.8|0
1669227300000|2022-11-23 18:15:00|34061.3|34041.3|34079.8|34059.8|34083.3|34063.3|34061.3|34041.3|0
1669227600000|2022-11-23 18:20:00|34080.3|34060.3|34085.3|34065.3|34094.8|34074.8|34078.8|34058.8|0
1669227900000|2022-11-23 18:25:00|34086.3|34066.3|34106.8|34086.8|34106.8|34086.8|34076.8|34056.8|0
1669228200000|2022-11-23 18:30:00|34108.8|34088.8|34118.3|34098.3|34126.8|34106.8|34108.8|34088.8|0
1669228500000|2022-11-23 18:35:00|34118.8|34098.8|34130.8|34110.8|34142.3|34122.3|34115.8|34095.8|0
1669228800000|2022-11-23 18:40:00|34134.3|34114.3|34135.8|34115.8|34138.3|34118.3|34121.3|34101.3|0
1669229100000|2022-11-23 18:45:00|34134.8|34114.8|34130.3|34110.3|34141.3|34121.3|34127.8|34107.8|0
1669229400000|2022-11-23 18:50:00|34129.8|34109.8|34119.3|34099.3|34134.3|34114.3|34112.8|34092.8|0
1669229700000|2022-11-23 18:55:00|34119.8|34099.8|34134.3|34114.3|34134.3|34114.3|34119.3|34099.3|0
1669230000000|2022-11-23 19:00:00|34136.3|34116.3|34256.3|34236.3|34265.3|34245.3|34090.8|34070.8|0
1669230300000|2022-11-23 19:05:00|34262.3|34242.3|34223.8|34203.8|34262.3|34242.3|34206.8|34186.8|0
1669230600000|2022-11-23 19:10:00|34225.8|34205.8|34215.8|34195.8|34235.3|34215.3|34170.3|34150.3|0
1669230900000|2022-11-23 19:15:00|34217.8|34197.8|34199.8|34179.8|34234.3|34214.3|34188.8|34168.8|0
1669231200000|2022-11-23 19:20:00|34201.8|34181.8|34238.8|34218.8|34241.3|34221.3|34192.8|34172.8|0
1669231500000|2022-11-23 19:25:00|34239.8|34219.8|34232.8|34212.8|34272.8|34252.8|34231.8|34211.8|0
1669231800000|2022-11-23 19:30:00|34234.8|34214.8|34192.8|34172.8|34234.8|34214.8|34192.3|34172.3|0
1669232100000|2022-11-23 19:35:00|34192.3|34172.3|34156.8|34136.8|34192.3|34172.3|34150.3|34130.3|0
1669232400000|2022-11-23 19:40:00|34152.3|34132.3|34200.8|34180.8|34206.3|34186.3|34152.3|34132.3|0
1669232700000|2022-11-23 19:45:00|34203.3|34183.3|34237.3|34217.3|34246.3|34226.3|34194.3|34174.3|0
1669233000000|2022-11-23 19:50:00|34237.8|34217.8|34214.8|34194.8|34261.8|34241.8|34213.3|34193.3|0
1669233300000|2022-11-23 19:55:00|34213.3|34193.3|34221.3|34201.3|34239.3|34219.3|34213.3|34193.3|0
1669233600000|2022-11-23 20:00:00|34221.8|34201.8|34224.8|34204.8|34231.8|34211.8|34194.8|34174.8|0
1669233900000|2022-11-23 20:05:00|34223.8|34203.8|34236.8|34216.8|34244.3|34224.3|34222.3|34202.3|0
1669234200000|2022-11-23 20:10:00|34235.8|34215.8|34235.3|34215.3|34239.3|34219.3|34222.3|34202.3|0
1669234500000|2022-11-23 20:15:00|34236.3|34216.3|34255.3|34235.3|34266.3|34246.3|34228.8|34208.8|0
1669234800000|2022-11-23 20:20:00|34254.5|34234.5|34244.5|34224.5|34260.5|34240.5|34222|34202|0
1669235100000|2022-11-23 20:25:00|34242.5|34222.5|34225.5|34205.5|34250|34230|34224.5|34204.5|0
1669235400000|2022-11-23 20:30:00|34222.5|34202.5|34195.5|34175.5|34225.5|34205.5|34195|34175|0
1669235700000|2022-11-23 20:35:00|34194|34174|34207|34187|34207|34187|34186|34166|0
1669236000000|2022-11-23 20:40:00|34208.5|34188.5|34208|34188|34210|34190|34191|34171|0
1669236300000|2022-11-23 20:45:00|34204|34184|34174|34154|34206.5|34186.5|34168.5|34148.5|0
1669236600000|2022-11-23 20:50:00|34176.5|34156.5|34202|34182|34222|34202|34176.5|34156.5|0
1669236900000|2022-11-23 20:55:00|34194|34174|34213.5|34193.5|34215.5|34195.5|34181|34161|0
1669237200000|2022-11-23 21:00:00|34216|34196|34211|34191|34227.5|34207.5|34206.5|34186.5|0
1669237500000|2022-11-23 21:05:00|34211.5|34191.5|34219|34199|34220.5|34200.5|34209.5|34189.5|0
1669237800000|2022-11-23 21:10:00|34218.5|34198.5|34226.5|34206.5|34230|34210|34218.5|34198.5|0
1669238100000|2022-11-23 21:15:00|34226|34206|34242.5|34222.5|34242.5|34222.5|34226|34206|0
1669238400000|2022-11-23 21:20:00|34242|34222|34243.5|34223.5|34247|34227|34240.5|34220.5|0
1669238700000|2022-11-23 21:25:00|34243|34223|34246|34226|34247.5|34227.5|34242.5|34222.5|0
1669239000000|2022-11-23 21:30:00|34245.5|34225.5|34251.5|34231.5|34254.5|34234.5|34245.5|34225.5|0
1669239300000|2022-11-23 21:35:00|34251|34231|34252|34232|34255|34235|34250|34230|0
1669239600000|2022-11-23 21:40:00|34252.5|34232.5|34251|34231|34252.5|34232.5|34249.5|34229.5|0
1669239900000|2022-11-23 21:45:00|34250.5|34230.5|34251|34231|34252|34232|34246.5|34226.5|0
1669240200000|2022-11-23 21:50:00|34252|34232|34250.5|34230.5|34255|34235|34250|34230|0
1669240500000|2022-11-23 21:55:00|34250|34230|34252.7|34232.7|34257.5|34237.5|34249|34229|0
1669240800000|2022-11-23 22:00:00|34252.4|34232.4|34249.3|34229.3|34254.1|34234.1|34249.3|34229.3|0
1669241100000|2022-11-23 22:05:00|34249.1|34229.1|34254.2|34234.2|34254.2|34234.2|34247.8|34227.8|0
1669241400000|2022-11-23 22:10:00|34254.1|34234.1|34249.9|34229.9|34255.3|34235.3|34249.9|34229.9|0
1669241700000|2022-11-23 22:15:00|34250.6|34230.6|34249.1|34229.1|34250.7|34230.7|34247.1|34227.1|0
1669242000000|2022-11-23 22:20:00|34250.4|34230.4|34253.9|34233.9|34254.3|34234.3|34248.6|34228.6|0
1669242300000|2022-11-23 22:25:00|34252.3|34232.3|34253.2|34233.2|34255.8|34235.8|34252.3|34232.3|0
1669242600000|2022-11-23 22:30:00|34257|34237|34259.2|34239.2|34259.2|34239.2|34253.8|34233.8|0
1669242900000|2022-11-23 22:35:00|34258.9|34238.9|34258|34238|34260.4|34240.4|34257|34237|0
1669243200000|2022-11-23 22:40:00|34257.6|34237.6|34262.6|34242.6|34263.2|34243.2|34254.8|34234.8|0
1669243500000|2022-11-23 22:45:00|34262.3|34242.3|34258.8|34238.8|34262.8|34242.8|34258.7|34238.7|0
1669243800000|2022-11-23 22:50:00|34258.7|34238.7|34255.2|34235.2|34259.1|34239.1|34253.6|34233.6|0
1669244100000|2022-11-23 22:55:00|34255.5|34235.5|34256.4|34236.4|34258.9|34238.9|34255|34235|0
1669244400000|2022-11-23 23:00:00|34250.5|34230.5|34252.5|34232.5|34263.5|34243.5|34248.5|34228.5|0
1669244700000|2022-11-23 23:05:00|34253|34233|34247|34227|34253|34233|34241.5|34221.5|0
1669245000000|2022-11-23 23:10:00|34246.5|34226.5|34245.5|34225.5|34248|34228|34243|34223|0
1669245300000|2022-11-23 23:15:00|34246|34226|34248.5|34228.5|34251.5|34231.5|34245|34225|0
1669245600000|2022-11-23 23:20:00|34249|34229|34247.5|34227.5|34253|34233|34247.5|34227.5|0
1669245900000|2022-11-23 23:25:00|34247|34227|34243.5|34223.5|34247|34227|34240.5|34220.5|0
1669246200000|2022-11-23 23:30:00|34243|34223|34237|34217|34246.5|34226.5|34236|34216|0
1669246500000|2022-11-23 23:35:00|34237.5|34217.5|34231|34211|34239|34219|34230.5|34210.5|0
1669246800000|2022-11-23 23:40:00|34230.5|34210.5|34236|34216|34238.5|34218.5|34230.5|34210.5|0
1669247100000|2022-11-23 23:45:00|34236.5|34216.5|34243.5|34223.5|34246.5|34226.5|34236|34216|0
1669247400000|2022-11-23 23:50:00|34244|34224|34251|34231|34256.5|34236.5|34242.5|34222.5|0
1669247700000|2022-11-23 23:55:00|34250.5|34230.5|34256.5|34236.5|34259|34239|34247.5|34227.5|0
1669248000000|2022-11-24 00:00:00|34257|34237|34270|34250|34273.5|34253.5|34256.5|34236.5|0
1669248300000|2022-11-24 00:05:00|34269|34249|34260|34240|34270|34250|34256|34236|0
1669248600000|2022-11-24 00:10:00|34260.5|34240.5|34267.5|34247.5|34268.5|34248.5|34258.5|34238.5|0
1669248900000|2022-11-24 00:15:00|34267|34247|34266.5|34246.5|34273.5|34253.5|34262.5|34242.5|0
1669249200000|2022-11-24 00:20:00|34266|34246|34262|34242|34268|34248|34260.5|34240.5|0
1669249500000|2022-11-24 00:25:00|34262.5|34242.5|34262.5|34242.5|34265|34245|34258.5|34238.5|0
1669249800000|2022-11-24 00:30:00|34262|34242|34259.5|34239.5|34265.5|34245.5|34258.5|34238.5|0
1669250100000|2022-11-24 00:35:00|34260|34240|34256|34236|34263|34243|34250|34230|0
1669250400000|2022-11-24 00:40:00|34255.5|34235.5|34250|34230|34256.5|34236.5|34249|34229|0
1669250700000|2022-11-24 00:45:00|34249.5|34229.5|34252|34232|34255|34235|34249.5|34229.5|0
1669251000000|2022-11-24 00:50:00|34252.5|34232.5|34255.5|34235.5|34256.5|34236.5|34252.5|34232.5|0
1669251300000|2022-11-24 00:55:00|34256|34236|34261.5|34241.5|34263.5|34243.5|34252.5|34232.5|0
1669251600000|2022-11-24 01:00:00|34261|34241|34270.5|34250.5|34270.5|34250.5|34258.5|34238.5|0
1669251900000|2022-11-24 01:05:00|34270|34250|34274.5|34254.5|34275|34255|34268.5|34248.5|0
1669252200000|2022-11-24 01:10:00|34275|34255|34271.5|34251.5|34275|34255|34268|34248|0
1669252500000|2022-11-24 01:15:00|34272|34252|34270|34250|34272.5|34252.5|34267.5|34247.5|0
1669252800000|2022-11-24 01:20:00|34268.5|34248.5|34268.5|34248.5|34271|34251|34265.5|34245.5|0
1669253100000|2022-11-24 01:25:00|34268|34248|34271.5|34251.5|34274.5|34254.5|34268|34248|0
1669253400000|2022-11-24 01:30:00|34272.5|34252.5|34265.5|34245.5|34275.5|34255.5|34263|34243|0
1669253700000|2022-11-24 01:35:00|34266|34246|34261|34241|34266.5|34246.5|34261|34241|0
1669254000000|2022-11-24 01:40:00|34260.5|34240.5|34269|34249|34271.5|34251.5|34260|34240|0
1669254300000|2022-11-24 01:45:00|34269.5|34249.5|34268|34248|34276.5|34256.5|34268|34248|0
1669254600000|2022-11-24 01:50:00|34267.5|34247.5|34264.5|34244.5|34268.5|34248.5|34262.5|34242.5|0
1669254900000|2022-11-24 01:55:00|34265|34245|34264.5|34244.5|34267|34247|34259.5|34239.5|0
1669255200000|2022-11-24 02:00:00|34263|34243|34256|34236|34265|34245|34253|34233|0
1669255500000|2022-11-24 02:05:00|34256.5|34236.5|34261|34241|34262|34242|34255.5|34235.5|0
1669255800000|2022-11-24 02:10:00|34261.5|34241.5|34258.5|34238.5|34261.5|34241.5|34256.5|34236.5|0
1669256100000|2022-11-24 02:15:00|34258|34238|34262.5|34242.5|34264|34244|34257|34237|0
1669256400000|2022-11-24 02:20:00|34262|34242|34258|34238|34265|34245|34258|34238|0
1669256700000|2022-11-24 02:25:00|34258.5|34238.5|34262.5|34242.5|34265.5|34245.5|34258.5|34238.5|0
1669257000000|2022-11-24 02:30:00|34262|34242|34265|34245|34267|34247|34262|34242|0
1669257300000|2022-11-24 02:35:00|34264.5|34244.5|34266|34246|34269|34249|34262|34242|0
1669257600000|2022-11-24 02:40:00|34266.5|34246.5|34267|34247|34272.5|34252.5|34265.5|34245.5|0
1669257900000|2022-11-24 02:45:00|34266.5|34246.5|34268|34248|34271|34251|34266|34246|0
1669258200000|2022-11-24 02:50:00|34267.5|34247.5|34271.5|34251.5|34273|34253|34265.5|34245.5|0
1669258500000|2022-11-24 02:55:00|34272|34252|34265.5|34245.5|34272|34252|34265|34245|0
1669258800000|2022-11-24 03:00:00|34266|34246|34268.5|34248.5|34269.5|34249.5|34266|34246|0
1669259100000|2022-11-24 03:05:00|34268|34248|34263.5|34243.5|34270|34250|34260.5|34240.5|0
1669259400000|2022-11-24 03:10:00|34264|34244|34259.5|34239.5|34265.5|34245.5|34259|34239|0
1669259700000|2022-11-24 03:15:00|34260|34240|34263|34243|34263|34243|34259|34239|0
1669260000000|2022-11-24 03:20:00|34263.5|34243.5|34265.5|34245.5|34266.5|34246.5|34261.5|34241.5|0
1669260300000|2022-11-24 03:25:00|34266|34246|34266.5|34246.5|34269|34249|34264.5|34244.5|0
1669260600000|2022-11-24 03:30:00|34266|34246|34260.5|34240.5|34267|34247|34259.5|34239.5|0
1669260900000|2022-11-24 03:35:00|34260|34240|34264.5|34244.5|34265|34245|34259|34239|0
1669261200000|2022-11-24 03:40:00|34265|34245|34259|34239|34265|34245|34258.5|34238.5|0
1669261500000|2022-11-24 03:45:00|34258.5|34238.5|34261.5|34241.5|34263|34243|34258.5|34238.5|0
1669261800000|2022-11-24 03:50:00|34262|34242|34259.5|34239.5|34262|34242|34255.5|34235.5|0
1669262100000|2022-11-24 03:55:00|34260|34240|34257.5|34237.5|34260|34240|34256.5|34236.5|0
1669262400000|2022-11-24 04:00:00|34258|34238|34258.5|34238.5|34259.5|34239.5|34256.5|34236.5|0
1669262700000|2022-11-24 04:05:00|34258|34238|34257.5|34237.5|34259.5|34239.5|34256|34236|0
1669263000000|2022-11-24 04:10:00|34258|34238|34255|34235|34258|34238|34254|34234|0
1669263300000|2022-11-24 04:15:00|34254.5|34234.5|34250.5|34230.5|34255.5|34235.5|34250.5|34230.5|0
1669263600000|2022-11-24 04:20:00|34251|34231|34252.5|34232.5|34254.5|34234.5|34250|34230|0
1669263900000|2022-11-24 04:25:00|34253|34233|34250|34230|34254.5|34234.5|34250|34230|0
1669264200000|2022-11-24 04:30:00|34250.5|34230.5|34246.5|34226.5|34251|34231|34246|34226|0
1669264500000|2022-11-24 04:35:00|34247|34227|34250.5|34230.5|34251|34231|34246|34226|0
1669264800000|2022-11-24 04:40:00|34250|34230|34251.5|34231.5|34254|34234|34249.5|34229.5|0
1669265100000|2022-11-24 04:45:00|34251|34231|34255|34235|34257.5|34237.5|34250.5|34230.5|0
1669265400000|2022-11-24 04:50:00|34255.5|34235.5|34255|34235|34256.5|34236.5|34252.5|34232.5|0
1669265700000|2022-11-24 04:55:00|34255.5|34235.5|34256|34236|34256.5|34236.5|34252.5|34232.5|0
1669266000000|2022-11-24 05:00:00|34255.5|34235.5|34257|34237|34258.5|34238.5|34254|34234|0
1669266300000|2022-11-24 05:05:00|34256.5|34236.5|34246|34226|34260|34240|34246|34226|0
1669266600000|2022-11-24 05:10:00|34247|34227|34242.5|34222.5|34249|34229|34242.5|34222.5|0
1669266900000|2022-11-24 05:15:00|34243|34223|34247|34227|34247.5|34227.5|34242.5|34222.5|0
1669267200000|2022-11-24 05:20:00|34246.5|34226.5|34247|34227|34248|34228|34244|34224|0
1669267500000|2022-11-24 05:25:00|34246.5|34226.5|34244.5|34224.5|34249.5|34229.5|34244|34224|0
1669267800000|2022-11-24 05:30:00|34244|34224|34246.5|34226.5|34247.5|34227.5|34243|34223|0
1669268100000|2022-11-24 05:35:00|34246|34226|34252|34232|34252.5|34232.5|34246|34226|0
1669268400000|2022-11-24 05:40:00|34252.5|34232.5|34250.5|34230.5|34253.5|34233.5|34249|34229|0
1669268700000|2022-11-24 05:45:00|34250|34230|34250|34230|34252|34232|34246.5|34226.5|0
1669269000000|2022-11-24 05:50:00|34250.5|34230.5|34249.5|34229.5|34251.5|34231.5|34247.5|34227.5|0
1669269300000|2022-11-24 05:55:00|34249|34229|34245|34225|34251.5|34231.5|34243.5|34223.5|0
1669269600000|2022-11-24 06:00:00|34243.5|34223.5|34248.5|34228.5|34251.5|34231.5|34241|34221|0
1669269900000|2022-11-24 06:05:00|34249|34229|34242|34222|34249|34229|34242|34222|0
1669270200000|2022-11-24 06:10:00|34241.5|34221.5|34238|34218|34242|34222|34237|34217|0
1669270500000|2022-11-24 06:15:00|34237.5|34217.5|34237|34217|34240|34220|34235|34215|0
1669270800000|2022-11-24 06:20:00|34236.5|34216.5|34233|34213|34236.5|34216.5|34232|34212|0
1669271100000|2022-11-24 06:25:00|34233.5|34213.5|34230.5|34210.5|34236.5|34216.5|34230|34210|0
1669271400000|2022-11-24 06:30:00|34231|34211|34236.5|34216.5|34237|34217|34231|34211|0
1669271700000|2022-11-24 06:35:00|34237|34217|34234.5|34214.5|34239.5|34219.5|34231|34211|0
1669272000000|2022-11-24 06:40:00|34235|34215|34237|34217|34238.5|34218.5|34231.5|34211.5|0
1669272300000|2022-11-24 06:45:00|34237.5|34217.5|34239.5|34219.5|34239.5|34219.5|34235|34215|0
1669272600000|2022-11-24 06:50:00|34240|34220|34238.5|34218.5|34240|34220|34237.5|34217.5|0
1669272900000|2022-11-24 06:55:00|34239|34219|34239|34219|34239.5|34219.5|34236|34216|0
1669273200000|2022-11-24 07:00:00|34237.5|34217.5|34247.5|34227.5|34249.5|34229.5|34237|34217|0
1669273500000|2022-11-24 07:05:00|34247|34227|34255.5|34235.5|34256|34236|34245.5|34225.5|0
1669273800000|2022-11-24 07:10:00|34258|34238|34252|34232|34258|34238|34249.5|34229.5|0
1669274100000|2022-11-24 07:15:00|34252.5|34232.5|34258.5|34238.5|34261.5|34241.5|34252.5|34232.5|0
1669274400000|2022-11-24 07:20:00|34258|34238|34266.5|34246.5|34270|34250|34258|34238|0
1669274700000|2022-11-24 07:25:00|34267|34247|34265.5|34245.5|34269|34249|34264.5|34244.5|0
1669275000000|2022-11-24 07:30:00|34266|34246|34262.5|34242.5|34273|34253|34262.5|34242.5|0
1669275300000|2022-11-24 07:35:00|34263|34243|34251.5|34231.5|34266.5|34246.5|34249|34229|0
1669275600000|2022-11-24 07:40:00|34251|34231|34255.5|34235.5|34262|34242|34250.5|34230.5|0
1669275900000|2022-11-24 07:45:00|34256.5|34236.5|34254.5|34234.5|34257|34237|34250.5|34230.5|0
1669276200000|2022-11-24 07:50:00|34254|34234|34242.5|34222.5|34255.5|34235.5|34242|34222|0
1669276500000|2022-11-24 07:55:00|34242|34222|34237|34217|34244|34224|34236|34216|0
1669276800000|2022-11-24 08:00:00|34234|34214|34234.5|34214.5|34243|34223|34231.5|34211.5|0
1669277100000|2022-11-24 08:05:00|34234|34214|34239.5|34219.5|34242.5|34222.5|34230.5|34210.5|0
1669277400000|2022-11-24 08:10:00|34239|34219|34235|34215|34239|34219|34230.5|34210.5|0
1669277700000|2022-11-24 08:15:00|34235.5|34215.5|34235.5|34215.5|34244.5|34224.5|34228|34208|0
1669278000000|2022-11-24 08:20:00|34234.5|34214.5|34234.5|34214.5|34238|34218|34230.5|34210.5|0
1669278300000|2022-11-24 08:25:00|34235.5|34215.5|34230.5|34210.5|34236.5|34216.5|34225|34205|0
1669278600000|2022-11-24 08:30:00|34231|34211|34244.5|34224.5|34246|34226|34222.5|34202.5|0
1669278900000|2022-11-24 08:35:00|34244|34224|34261|34241|34261.5|34241.5|34243|34223|0
1669279200000|2022-11-24 08:40:00|34260.5|34240.5|34263.5|34243.5|34275.5|34255.5|34256.5|34236.5|0
1669279500000|2022-11-24 08:45:00|34263|34243|34267.5|34247.5|34268|34248|34254.5|34234.5|0
1669279800000|2022-11-24 08:50:00|34268.5|34248.5|34271.5|34251.5|34274.5|34254.5|34267|34247|0
1669280100000|2022-11-24 08:55:00|34272|34252|34267.5|34247.5|34280|34260|34265.5|34245.5|0
1669280400000|2022-11-24 09:00:00|34268|34248|34277.5|34257.5|34284|34264|34268|34248|0
1669280700000|2022-11-24 09:05:00|34278|34258|34275.5|34255.5|34283.5|34263.5|34269.5|34249.5|0
1669281000000|2022-11-24 09:10:00|34276|34256|34285.5|34265.5|34286|34266|34275|34255|0
1669281300000|2022-11-24 09:15:00|34286|34266|34283.5|34263.5|34287.5|34267.5|34279.5|34259.5|0
1669281600000|2022-11-24 09:20:00|34284|34264|34284|34264|34287.5|34267.5|34279.5|34259.5|0
1669281900000|2022-11-24 09:25:00|34283.5|34263.5|34287.5|34267.5|34290.5|34270.5|34279|34259|0
1669282200000|2022-11-24 09:30:00|34288|34268|34284.5|34264.5|34289|34269|34278|34258|0
1669282500000|2022-11-24 09:35:00|34283.5|34263.5|34289.5|34269.5|34291|34271|34280.5|34260.5|0
1669282800000|2022-11-24 09:40:00|34288.5|34268.5|34286|34266|34289.5|34269.5|34282.5|34262.5|0
1669283100000|2022-11-24 09:45:00|34285.5|34265.5|34277|34257|34286|34266|34274|34254|0
1669283400000|2022-11-24 09:50:00|34277.5|34257.5|34272.5|34252.5|34278.5|34258.5|34271|34251|0
1669283700000|2022-11-24 09:55:00|34273|34253|34269.5|34249.5|34274.5|34254.5|34268|34248|0
1669284000000|2022-11-24 10:00:00|34270|34250|34268.5|34248.5|34271.5|34251.5|34264|34244|0
1669284300000|2022-11-24 10:05:00|34269|34249|34267.5|34247.5|34270|34250|34264.5|34244.5|0
1669284600000|2022-11-24 10:10:00|34268|34248|34280.5|34260.5|34281.5|34261.5|34268|34248|0
1669284900000|2022-11-24 10:15:00|34280|34260|34283.5|34263.5|34286.5|34266.5|34276.5|34256.5|0
1669285200000|2022-11-24 10:20:00|34283|34263|34283|34263|34287|34267|34281|34261|0
1669285500000|2022-11-24 10:25:00|34282.5|34262.5|34286.5|34266.5|34289.5|34269.5|34277.5|34257.5|0
1669285800000|2022-11-24 10:30:00|34287|34267|34281.5|34261.5|34287|34267|34270.5|34250.5|0
1669286100000|2022-11-24 10:35:00|34281|34261|34289.5|34269.5|34291|34271|34279|34259|0
1669286400000|2022-11-24 10:40:00|34290|34270|34286.5|34266.5|34293.5|34273.5|34283.5|34263.5|0
1669286700000|2022-11-24 10:45:00|34287.5|34267.5|34287.5|34267.5|34288.5|34268.5|34284|34264|0
1669287000000|2022-11-24 10:50:00|34288|34268|34289|34269|34289.5|34269.5|34283.5|34263.5|0
1669287300000|2022-11-24 10:55:00|34289.5|34269.5|34298.5|34278.5|34299.5|34279.5|34286.5|34266.5|0
1669287600000|2022-11-24 11:00:00|34298|34278|34296.5|34276.5|34299.5|34279.5|34293.5|34273.5|0
1669287900000|2022-11-24 11:05:00|34296|34276|34288.5|34268.5|34296.5|34276.5|34288.5|34268.5|0
1669288200000|2022-11-24 11:10:00|34289|34269|34281.5|34261.5|34291.5|34271.5|34280.5|34260.5|0
1669288500000|2022-11-24 11:15:00|34282.5|34262.5|34282|34262|34286|34266|34275.5|34255.5|0
1669288800000|2022-11-24 11:20:00|34281.5|34261.5|34278.5|34258.5|34284|34264|34274.5|34254.5|0
1669289100000|2022-11-24 11:25:00|34279|34259|34272.5|34252.5|34279|34259|34268|34248|0
1669289400000|2022-11-24 11:30:00|34273|34253|34275.5|34255.5|34278.5|34258.5|34269.5|34249.5|0
1669289700000|2022-11-24 11:35:00|34275|34255|34285.5|34265.5|34285.5|34265.5|34275|34255|0
1669290000000|2022-11-24 11:40:00|34285|34265|34293|34273|34294|34274|34284|34264|0
1669290300000|2022-11-24 11:45:00|34293.5|34273.5|34293.5|34273.5|34296.5|34276.5|34290.5|34270.5|0
1669290600000|2022-11-24 11:50:00|34293|34273|34295|34275|34296.5|34276.5|34293|34273|0
1669290900000|2022-11-24 11:55:00|34295.5|34275.5|34296.5|34276.5|34299|34279|34294.5|34274.5|0
1669291200000|2022-11-24 12:00:00|34295.5|34275.5|34287|34267|34298|34278|34287|34267|0
1669291500000|2022-11-24 12:05:00|34289.5|34269.5|34270|34250|34290|34270|34270|34250|0
1669291800000|2022-11-24 12:10:00|34271|34251|34269.5|34249.5|34273|34253|34265|34245|0
1669292100000|2022-11-24 12:15:00|34269|34249|34260|34240|34270|34250|34259.5|34239.5|0
1669292400000|2022-11-24 12:20:00|34259.5|34239.5|34253.5|34233.5|34264.5|34244.5|34252.5|34232.5|0
1669292700000|2022-11-24 12:25:00|34253|34233|34261|34241|34261|34241|34252.5|34232.5|0
1669293000000|2022-11-24 12:30:00|34260.5|34240.5|34260|34240|34262.5|34242.5|34254|34234|0
1669293300000|2022-11-24 12:35:00|34259.5|34239.5|34253.5|34233.5|34260.5|34240.5|34243.5|34223.5|0
1669293600000|2022-11-24 12:40:00|34254|34234|34255.5|34235.5|34256.5|34236.5|34249.5|34229.5|0
1669293900000|2022-11-24 12:45:00|34255|34235|34248.5|34228.5|34255|34235|34247.5|34227.5|0
1669294200000|2022-11-24 12:50:00|34248|34228|34251.5|34231.5|34252.5|34232.5|34247.5|34227.5|0
1669294500000|2022-11-24 12:55:00|34252|34232|34250|34230|34257.5|34237.5|34250|34230|0
1669294800000|2022-11-24 13:00:00|34250.5|34230.5|34245.5|34225.5|34252|34232|34241|34221|0
1669295100000|2022-11-24 13:05:00|34245|34225|34241.5|34221.5|34250|34230|34240|34220|0
1669295400000|2022-11-24 13:10:00|34241|34221|34233|34213|34242|34222|34229|34209|0
1669295700000|2022-11-24 13:15:00|34232.5|34212.5|34241.5|34221.5|34244|34224|34232.5|34212.5|0
1669296000000|2022-11-24 13:20:00|34241|34221|34243.5|34223.5|34248.5|34228.5|34238.5|34218.5|0
1669296300000|2022-11-24 13:25:00|34243|34223|34241|34221|34248.5|34228.5|34240.5|34220.5|0
1669296600000|2022-11-24 13:30:00|34242.5|34222.5|34236|34216|34243|34223|34234.5|34214.5|0
1669296900000|2022-11-24 13:35:00|34236.5|34216.5|34242|34222|34244.5|34224.5|34233|34213|0
1669297200000|2022-11-24 13:40:00|34242.5|34222.5|34244.5|34224.5|34248|34228|34237.5|34217.5|0
1669297500000|2022-11-24 13:45:00|34244|34224|34242|34222|34247.5|34227.5|34242|34222|0
1669297800000|2022-11-24 13:50:00|34242.5|34222.5|34252.5|34232.5|34252.5|34232.5|34240.5|34220.5|0
1669298100000|2022-11-24 13:55:00|34253|34233|34257.5|34237.5|34259|34239|34250|34230|0
1669298400000|2022-11-24 14:00:00|34258|34238|34253.5|34233.5|34259|34239|34249.5|34229.5|0
1669298700000|2022-11-24 14:05:00|34254|34234|34251.5|34231.5|34257|34237|34249|34229|0
1669299000000|2022-11-24 14:10:00|34251|34231|34245.5|34225.5|34251.5|34231.5|34244.5|34224.5|0
1669299300000|2022-11-24 14:15:00|34244.5|34224.5|34245|34225|34245.5|34225.5|34237|34217|0
1669299600000|2022-11-24 14:20:00|34244.5|34224.5|34258.5|34238.5|34259|34239|34243|34223|0
1669299900000|2022-11-24 14:25:00|34259|34239|34268|34248|34268|34248|34256|34236|0
1669300200000|2022-11-24 14:30:00|34268.5|34248.5|34259.5|34239.5|34269.5|34249.5|34256|34236|0
1669300500000|2022-11-24 14:35:00|34260|34240|34268.5|34248.5|34273.5|34253.5|34258|34238|0
1669300800000|2022-11-24 14:40:00|34269|34249|34265|34245|34271.5|34251.5|34262.5|34242.5|0
1669301100000|2022-11-24 14:45:00|34266|34246|34259.5|34239.5|34270|34250|34258|34238|0
1669301400000|2022-11-24 14:50:00|34260|34240|34255|34235|34263|34243|34251|34231|0
1669301700000|2022-11-24 14:55:00|34255.5|34235.5|34261.5|34241.5|34263.5|34243.5|34253|34233|0
1669302000000|2022-11-24 15:00:00|34263.5|34243.5|34264.5|34244.5|34266.5|34246.5|34260.5|34240.5|0
1669302300000|2022-11-24 15:05:00|34265|34245|34263.5|34243.5|34271|34251|34263|34243|0
1669302600000|2022-11-24 15:10:00|34263|34243|34274|34254|34276|34256|34263|34243|0
1669302900000|2022-11-24 15:15:00|34273.5|34253.5|34270.5|34250.5|34281|34261|34270.5|34250.5|0
1669303200000|2022-11-24 15:20:00|34271|34251|34275|34255|34277|34257|34270|34250|0
1669303500000|2022-11-24 15:25:00|34275.5|34255.5|34272|34252|34276|34256|34269.5|34249.5|0
1669303800000|2022-11-24 15:30:00|34273|34253|34272.5|34252.5|34276|34256|34269.5|34249.5|0
1669304100000|2022-11-24 15:35:00|34273.5|34253.5|34277|34257|34278.5|34258.5|34272.5|34252.5|0
1669304400000|2022-11-24 15:40:00|34276.5|34256.5|34274|34254|34278|34258|34273.5|34253.5|0
1669304700000|2022-11-24 15:45:00|34274.5|34254.5|34278.5|34258.5|34281|34261|34274|34254|0
1669305000000|2022-11-24 15:50:00|34278|34258|34282|34262|34283.5|34263.5|34277|34257|0
1669305300000|2022-11-24 15:55:00|34282.5|34262.5|34289|34269|34293|34273|34279.5|34259.5|0
1669305600000|2022-11-24 16:00:00|34289.5|34269.5|34282|34262|34289.5|34269.5|34282|34262|0
1669305900000|2022-11-24 16:05:00|34281.5|34261.5|34280|34260|34284|34264|34275|34255|0
1669306200000|2022-11-24 16:10:00|34279|34259|34277.5|34257.5|34281|34261|34275.5|34255.5|0
1669306500000|2022-11-24 16:15:00|34278|34258|34277|34257|34280.5|34260.5|34272|34252|0
1669306800000|2022-11-24 16:20:00|34277.5|34257.5|34281.5|34261.5|34284.5|34264.5|34276|34256|0
1669307100000|2022-11-24 16:25:00|34282|34262|34274|34254|34284|34264|34273|34253|0
1669307400000|2022-11-24 16:30:00|34274.5|34254.5|34269|34249|34275|34255|34268.5|34248.5|0
1669307700000|2022-11-24 16:35:00|34269.5|34249.5|34271.5|34251.5|34273.5|34253.5|34264|34244|0
1669308000000|2022-11-24 16:40:00|34272|34252|34268.5|34248.5|34273|34253|34268|34248|0
1669308300000|2022-11-24 16:45:00|34268|34248|34268|34248|34270|34250|34267|34247|0
1669308600000|2022-11-24 16:50:00|34267.5|34247.5|34271|34251|34273|34253|34267.5|34247.5|0
1669308900000|2022-11-24 16:55:00|34271.5|34251.5|34270.5|34250.5|34272.5|34252.5|34269|34249|0
1669309200000|2022-11-24 17:00:00|34270|34250|34270|34250|34271|34251|34267.5|34247.5|0
1669309500000|2022-11-24 17:05:00|34269.5|34249.5|34265|34245|34269.5|34249.5|34261|34241|0
1669309800000|2022-11-24 17:10:00|34264|34244|34260.5|34240.5|34266|34246|34259|34239|0
1669310100000|2022-11-24 17:15:00|34260|34240|34259|34239|34262|34242|34258|34238|0
1669310400000|2022-11-24 17:20:00|34258.5|34238.5|34258|34238|34261|34241|34256|34236|0
1669310700000|2022-11-24 17:25:00|34257.5|34237.5|34254.5|34234.5|34259.5|34239.5|34253|34233|0
1669311000000|2022-11-24 17:30:00|34254|34234|34260.5|34240.5|34261|34241|34254|34234|0
1669311300000|2022-11-24 17:35:00|34260|34240|34257.5|34237.5|34260.5|34240.5|34256.5|34236.5|0
1669311600000|2022-11-24 17:40:00|34258|34238|34261.5|34241.5|34261.5|34241.5|34254.5|34234.5|0
1669311900000|2022-11-24 17:45:00|34261|34241|34259.5|34239.5|34262|34242|34256.5|34236.5|0
1669312200000|2022-11-24 17:50:00|34261.5|34241.5|34265|34245|34265|34245|34261|34241|0
1669312500000|2022-11-24 17:55:00|34266|34246|34266.5|34246.5|34268.5|34248.5|34263|34243|0
1669312800000|2022-11-24 18:00:00|34258.5|34238.5|34266.4|34246.4|34267.2|34247.2|34257.8|34237.8|0
1669313100000|2022-11-24 18:05:00|34266.5|34246.5|34275.1|34255.1|34275.4|34255.4|34266.3|34246.3|0
1669313400000|2022-11-24 18:10:00|34274.3|34254.3|34264.6|34244.6|34274.3|34254.3|34264.6|34244.6|0
1669313700000|2022-11-24 18:15:00|34264.8|34244.8|34273.4|34253.4|34273.4|34253.4|34264.8|34244.8|0
1669314000000|2022-11-24 18:20:00|34273.5|34253.5|34273.7|34253.7|34273.7|34253.7|34273.5|34253.5|0
1669314300000|2022-11-24 18:25:00|34273.8|34253.8|34274|34254|34274|34254|34273.8|34253.8|0
1669314600000|2022-11-24 18:30:00|34273.9|34253.9|34280.9|34260.9|34282.5|34262.5|34273.9|34253.9|0
1669314900000|2022-11-24 18:35:00|34280.8|34260.8|34273|34253|34280.8|34260.8|34272.2|34252.2|0
1669315200000|2022-11-24 18:40:00|34272.9|34252.9|34273.4|34253.4|34273.4|34253.4|34272.9|34252.9|0
1669315500000|2022-11-24 18:45:00|34273.3|34253.3|34273.3|34253.3|34273.3|34253.3|34273.3|34253.3|0
1669315800000|2022-11-24 18:50:00|34273.2|34253.2|34281.1|34261.1|34281.8|34261.8|34273.2|34253.2|0
1669316100000|2022-11-24 18:55:00|34280.4|34260.4|34279.8|34259.8|34280.4|34260.4|34279.8|34259.8|0
1669316400000|2022-11-24 19:00:00|34279.5|34259.5|34278.6|34258.6|34279.5|34259.5|34278.6|34258.6|0
1669316700000|2022-11-24 19:05:00|34278.4|34258.4|34278.5|34258.5|34278.5|34258.5|34278.4|34258.4|0
1669317000000|2022-11-24 19:10:00|34282.4|34262.4|34278.4|34258.4|34287|34267|34278.4|34258.4|0
1669317300000|2022-11-24 19:15:00|34286.3|34266.3|34278.3|34258.3|34287|34267|34278.2|34258.2|0
1669317600000|2022-11-24 19:20:00|34278.2|34258.2|34278.2|34258.2|34278.2|34258.2|34278.2|34258.2|0
1669317900000|2022-11-24 19:25:00|34278|34258|34278|34258|34278|34258|34278|34258|0
1669318200000|2022-11-24 19:30:00|34281.9|34261.9|34276.9|34256.9|34286.5|34266.5|34276.9|34256.9|0
1669318500000|2022-11-24 19:35:00|34276.8|34256.8|34276.7|34256.7|34281.2|34261.2|34276.7|34256.7|0
1669318800000|2022-11-24 19:40:00|34276.6|34256.6|34276.1|34256.1|34276.6|34256.6|34276.1|34256.1|0
1669319100000|2022-11-24 19:45:00|34276|34256|34276.1|34256.1|34276.1|34256.1|34276|34256|0
1669319400000|2022-11-24 19:50:00|34276|34256|34276|34256|34276|34256|34276|34256|0
1669319700000|2022-11-24 19:55:00|34275.9|34255.9|34277.2|34257.2|34277.2|34257.2|34275.8|34255.8|0
1669320000000|2022-11-24 20:00:00|34277.1|34257.1|34277|34257|34277.1|34257.1|34277|34257|0
1669320300000|2022-11-24 20:05:00|34276.9|34256.9|34277|34257|34277|34257|34276.9|34256.9|0
1669320600000|2022-11-24 20:10:00|34276.9|34256.9|34276.9|34256.9|34276.9|34256.9|34276.8|34256.8|0
1669321200000|2022-11-24 20:20:00|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|0
1669321800000|2022-11-24 20:30:00|34276.6|34256.6|34276.8|34256.8|34276.8|34256.8|34276.5|34256.5|0
1669322100000|2022-11-24 20:35:00|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|34276.7|34256.7|0
1669322400000|2022-11-24 20:40:00|34276.6|34256.6|34276.3|34256.3|34276.6|34256.6|34276.1|34256.1|0
1669322700000|2022-11-24 20:45:00|34276.1|34256.1|34276.9|34256.9|34276.9|34256.9|34267.3|34247.3|0
1669323000000|2022-11-24 20:50:00|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|0
1669323300000|2022-11-24 20:55:00|34275.7|34255.7|34279.7|34259.7|34284.3|34264.3|34275.3|34255.3|0
1669323600000|2022-11-24 21:00:00|34275.7|34255.7|34276.1|34256.1|34276.1|34256.1|34275.7|34255.7|0
1669324200000|2022-11-24 21:10:00|34276|34256|34276|34256|34276|34256|34276|34256|0
1669325400000|2022-11-24 21:30:00|34275.9|34255.9|34275.9|34255.9|34275.9|34255.9|34275.9|34255.9|0
1669325700000|2022-11-24 21:35:00|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|0
1669326000000|2022-11-24 21:40:00|34275.7|34255.7|34275.8|34255.8|34275.8|34255.8|34275.7|34255.7|0
1669326300000|2022-11-24 21:45:00|34275.9|34255.9|34275.9|34255.9|34275.9|34255.9|34275.9|34255.9|0
1669326600000|2022-11-24 21:50:00|34275.8|34255.8|34275.7|34255.7|34275.8|34255.8|34275.7|34255.7|0
1669326900000|2022-11-24 21:55:00|34275.6|34255.6|34275.6|34255.6|34275.6|34255.6|34275.6|34255.6|0
1669327200000|2022-11-24 22:00:00|34275.7|34255.7|34275.8|34255.8|34275.8|34255.8|34275.7|34255.7|0
1669328100000|2022-11-24 22:15:00|34275.7|34255.7|34275.7|34255.7|34275.7|34255.7|34275.7|34255.7|0
1669329000000|2022-11-24 22:30:00|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|34275.8|34255.8|0
1669329300000|2022-11-24 22:35:00|34275.7|34255.7|34275.7|34255.7|34275.7|34255.7|34275.7|34255.7|0
1669329900000|2022-11-24 22:45:00|34275.8|34255.8|34275.7|34255.7|34275.8|34255.8|34275.7|34255.7|0
1669330200000|2022-11-24 22:50:00|34275.6|34255.6|34275.7|34255.7|34275.7|34255.7|34275.6|34255.6|0
1669330500000|2022-11-24 22:55:00|34275.6|34255.6|34275.1|34255.1|34275.6|34255.6|34275.1|34255.1|0
1669330800000|2022-11-24 23:00:00|34252.5|34232.5|34255|34235|34271.5|34251.5|34252.5|34232.5|0
1669331100000|2022-11-24 23:05:00|34255.5|34235.5|34256.5|34236.5|34258|34238|34252|34232|0
1669331400000|2022-11-24 23:10:00|34256|34236|34255.5|34235.5|34258.5|34238.5|34250.5|34230.5|0
1669331700000|2022-11-24 23:15:00|34255|34235|34257.5|34237.5|34258.5|34238.5|34252|34232|0
1669332000000|2022-11-24 23:20:00|34258|34238|34261.5|34241.5|34262|34242|34257.5|34237.5|0
1669332300000|2022-11-24 23:25:00|34261|34241|34267.5|34247.5|34267.5|34247.5|34261|34241|0
1669332600000|2022-11-24 23:30:00|34267|34247|34266|34246|34271.5|34251.5|34265.5|34245.5|0
1669332900000|2022-11-24 23:35:00|34265.5|34245.5|34268|34248|34272|34252|34263.5|34243.5|0
1669333200000|2022-11-24 23:40:00|34267.5|34247.5|34263.5|34243.5|34267.5|34247.5|34263|34243|0
1669333500000|2022-11-24 23:45:00|34263|34243|34266|34246|34268|34248|34261.5|34241.5|0
1669333800000|2022-11-24 23:50:00|34265.5|34245.5|34265|34245|34266|34246|34261|34241|0
1669334100000|2022-11-24 23:55:00|34265.5|34245.5|34261|34241|34268.5|34248.5|34261|34241|0
1669334400000|2022-11-25 00:00:00|34262.5|34242.5|34259.5|34239.5|34263.5|34243.5|34252.5|34232.5|0
1669334700000|2022-11-25 00:05:00|34260|34240|34244.5|34224.5|34261.5|34241.5|34243.5|34223.5|0
1669335000000|2022-11-25 00:10:00|34243.5|34223.5|34232|34212|34249.5|34229.5|34230|34210|0
1669335300000|2022-11-25 00:15:00|34231.5|34211.5|34229.5|34209.5|34232.5|34212.5|34225.5|34205.5|0
1669335600000|2022-11-25 00:20:00|34229|34209|34237.5|34217.5|34238.5|34218.5|34228.5|34208.5|0
1669335900000|2022-11-25 00:25:00|34238|34218|34231.5|34211.5|34239.5|34219.5|34231.5|34211.5|0
1669336200000|2022-11-25 00:30:00|34231|34211|34232|34212|34232.5|34212.5|34226.5|34206.5|0
1669336500000|2022-11-25 00:35:00|34231.5|34211.5|34231.5|34211.5|34232.5|34212.5|34223.5|34203.5|0
1669336800000|2022-11-25 00:40:00|34229.5|34209.5|34237.5|34217.5|34238.5|34218.5|34229.5|34209.5|0
1669337100000|2022-11-25 00:45:00|34237|34217|34246.5|34226.5|34250|34230|34237|34217|0
1669337400000|2022-11-25 00:50:00|34247|34227|34245.5|34225.5|34250|34230|34244|34224|0
1669337700000|2022-11-25 00:55:00|34246|34226|34246|34226|34248.5|34228.5|34240.5|34220.5|0
1669338000000|2022-11-25 01:00:00|34246.5|34226.5|34250.5|34230.5|34252|34232|34241.5|34221.5|0
1669338300000|2022-11-25 01:05:00|34250|34230|34256.5|34236.5|34256.5|34236.5|34249.5|34229.5|0
1669338600000|2022-11-25 01:10:00|34256|34236|34255|34235|34257.5|34237.5|34250.5|34230.5|0
1669338900000|2022-11-25 01:15:00|34254.5|34234.5|34254|34234|34256.5|34236.5|34250|34230|0
1669339200000|2022-11-25 01:20:00|34254.5|34234.5|34249.5|34229.5|34256.5|34236.5|34247|34227|0
1669339500000|2022-11-25 01:25:00|34250|34230|34248.5|34228.5|34253|34233|34247.5|34227.5|0
1669339800000|2022-11-25 01:30:00|34248|34228|34237|34217|34248|34228|34235.5|34215.5|0
1669340100000|2022-11-25 01:35:00|34237.5|34217.5|34240|34220|34243.5|34223.5|34236|34216|0
1669340400000|2022-11-25 01:40:00|34240.5|34220.5|34243|34223|34243|34223|34237.5|34217.5|0
1669340700000|2022-11-25 01:45:00|34242|34222|34243.5|34223.5|34250|34230|34241.5|34221.5|0
1669341000000|2022-11-25 01:50:00|34243|34223|34247|34227|34247.5|34227.5|34239|34219|0
1669341300000|2022-11-25 01:55:00|34247.5|34227.5|34248|34228|34250|34230|34246|34226|0
1669341600000|2022-11-25 02:00:00|34245.5|34225.5|34255|34235|34257|34237|34245|34225|0
1669341900000|2022-11-25 02:05:00|34254.5|34234.5|34250.5|34230.5|34255.5|34235.5|34248.5|34228.5|0
1669342200000|2022-11-25 02:10:00|34251|34231|34242|34222|34251|34231|34240.5|34220.5|0
1669342500000|2022-11-25 02:15:00|34242.5|34222.5|34242|34222|34244.5|34224.5|34239.5|34219.5|0
1669342800000|2022-11-25 02:20:00|34243|34223|34243.5|34223.5|34247.5|34227.5|34241|34221|0
1669343100000|2022-11-25 02:25:00|34243|34223|34238|34218|34243.5|34223.5|34230.5|34210.5|0
1669343400000|2022-11-25 02:30:00|34238.5|34218.5|34239.5|34219.5|34240.5|34220.5|34237.5|34217.5|0
1669343700000|2022-11-25 02:35:00|34239|34219|34237.5|34217.5|34239|34219|34232|34212|0
1669344000000|2022-11-25 02:40:00|34238|34218|34237.5|34217.5|34243|34223|34236.5|34216.5|0
1669344300000|2022-11-25 02:45:00|34237|34217|34233.5|34213.5|34239.5|34219.5|34233.5|34213.5|0
1669344600000|2022-11-25 02:50:00|34234|34214|34236|34216|34237.5|34217.5|34233|34213|0
1669344900000|2022-11-25 02:55:00|34236.5|34216.5|34236|34216|34239.5|34219.5|34235.5|34215.5|0
1669345200000|2022-11-25 03:00:00|34237.5|34217.5|34229|34209|34238.5|34218.5|34228.5|34208.5|0
1669345500000|2022-11-25 03:05:00|34230|34210|34237.5|34217.5|34238.5|34218.5|34229.5|34209.5|0
1669345800000|2022-11-25 03:10:00|34237|34217|34234|34214|34237.5|34217.5|34231|34211|0
1669346100000|2022-11-25 03:15:00|34233.5|34213.5|34235.5|34215.5|34236.5|34216.5|34233.5|34213.5|0
1669346400000|2022-11-25 03:20:00|34236|34216|34236|34216|34239|34219|34234|34214|0
1669346700000|2022-11-25 03:25:00|34236.5|34216.5|34234.5|34214.5|34238.5|34218.5|34233.5|34213.5|0
1669347000000|2022-11-25 03:30:00|34234|34214|34233.5|34213.5|34236.5|34216.5|34232|34212|0
1669347300000|2022-11-25 03:35:00|34233|34213|34234.5|34214.5|34235.5|34215.5|34232|34212|0
1669347600000|2022-11-25 03:40:00|34235|34215|34235|34215|34236.5|34216.5|34233.5|34213.5|0
1669347900000|2022-11-25 03:45:00|34235.5|34215.5|34235|34215|34239|34219|34235|34215|0
1669348200000|2022-11-25 03:50:00|34236|34216|34238.5|34218.5|34239.5|34219.5|34235.5|34215.5|0
1669348500000|2022-11-25 03:55:00|34239|34219|34241.5|34221.5|34242|34222|34238.5|34218.5|0
1669348800000|2022-11-25 04:00:00|34242|34222|34246|34226|34247|34227|34241|34221|0
1669349100000|2022-11-25 04:05:00|34246.5|34226.5|34248.5|34228.5|34251|34231|34246|34226|0
1669349400000|2022-11-25 04:10:00|34248|34228|34247|34227|34252|34232|34247|34227|0
1669349700000|2022-11-25 04:15:00|34247.5|34227.5|34246.5|34226.5|34248.5|34228.5|34244|34224|0
1669350000000|2022-11-25 04:20:00|34246|34226|34249|34229|34249.5|34229.5|34245.5|34225.5|0
1669350300000|2022-11-25 04:25:00|34249.5|34229.5|34248|34228|34251.5|34231.5|34246.5|34226.5|0
1669350600000|2022-11-25 04:30:00|34246.5|34226.5|34243.5|34223.5|34248|34228|34242|34222|0
1669350900000|2022-11-25 04:35:00|34243|34223|34244.5|34224.5|34245|34225|34240|34220|0
1669351200000|2022-11-25 04:40:00|34245|34225|34244|34224|34246|34226|34242.5|34222.5|0
1669351500000|2022-11-25 04:45:00|34243.5|34223.5|34248|34228|34248|34228|34242.5|34222.5|0
1669351800000|2022-11-25 04:50:00|34247.5|34227.5|34248|34228|34249|34229|34245|34225|0
1669352100000|2022-11-25 04:55:00|34247.5|34227.5|34244.5|34224.5|34247.5|34227.5|34244|34224|0
1669352400000|2022-11-25 05:00:00|34243.5|34223.5|34243.5|34223.5|34244|34224|34240|34220|0
1669352700000|2022-11-25 05:05:00|34244|34224|34245.5|34225.5|34247|34227|34243|34223|0
1669353000000|2022-11-25 05:10:00|34246|34226|34246.5|34226.5|34254|34234|34244|34224|0
1669353300000|2022-11-25 05:15:00|34246|34226|34246.5|34226.5|34248|34228|34244.5|34224.5|0
1669353600000|2022-11-25 05:20:00|34246|34226|34245.5|34225.5|34248.5|34228.5|34244.5|34224.5|0
1669353900000|2022-11-25 05:25:00|34246|34226|34238.5|34218.5|34247.5|34227.5|34237|34217|0
1669354200000|2022-11-25 05:30:00|34240|34220|34244.5|34224.5|34246.5|34226.5|34238|34218|0
1669354500000|2022-11-25 05:35:00|34244|34224|34244.5|34224.5|34246.5|34226.5|34242.5|34222.5|0
1669354800000|2022-11-25 05:40:00|34245|34225|34241|34221|34245.5|34225.5|34240|34220|0
1669355100000|2022-11-25 05:45:00|34241.5|34221.5|34238.5|34218.5|34242.5|34222.5|34238|34218|0
1669355400000|2022-11-25 05:50:00|34239|34219|34238.5|34218.5|34241.5|34221.5|34238.5|34218.5|0
1669355700000|2022-11-25 05:55:00|34238|34218|34238.5|34218.5|34241|34221|34236.5|34216.5|0
1669356000000|2022-11-25 06:00:00|34239.5|34219.5|34242|34222|34245|34225|34239.5|34219.5|0
1669356300000|2022-11-25 06:05:00|34242.5|34222.5|34242|34222|34244.5|34224.5|34240.5|34220.5|0
1669356600000|2022-11-25 06:10:00|34242.5|34222.5|34245.5|34225.5|34248.5|34228.5|34242.5|34222.5|0
1669356900000|2022-11-25 06:15:00|34245|34225|34242.5|34222.5|34245|34225|34239.5|34219.5|0
1669357200000|2022-11-25 06:20:00|34242|34222|34241|34221|34245|34225|34240.5|34220.5|0
1669357500000|2022-11-25 06:25:00|34241.5|34221.5|34238|34218|34242|34222|34236|34216|0
1669357800000|2022-11-25 06:30:00|34238.5|34218.5|34243.5|34223.5|34244.5|34224.5|34238|34218|0
1669358100000|2022-11-25 06:35:00|34244|34224|34243.5|34223.5|34246|34226|34243|34223|0
1669358400000|2022-11-25 06:40:00|34243|34223|34252.5|34232.5|34254|34234|34242.5|34222.5|0
1669358700000|2022-11-25 06:45:00|34252|34232|34251.5|34231.5|34253.5|34233.5|34250.5|34230.5|0
1669359000000|2022-11-25 06:50:00|34251|34231|34251.5|34231.5|34253|34233|34250|34230|0
1669359300000|2022-11-25 06:55:00|34251|34231|34253.5|34233.5|34253.5|34233.5|34248|34228|0
1669359600000|2022-11-25 07:00:00|34252.5|34232.5|34249.5|34229.5|34256.5|34236.5|34244.5|34224.5|0
1669359900000|2022-11-25 07:05:00|34250|34230|34246.5|34226.5|34251|34231|34246|34226|0
1669360200000|2022-11-25 07:10:00|34246|34226|34248.5|34228.5|34250.5|34230.5|34244|34224|0
1669360500000|2022-11-25 07:15:00|34248|34228|34244.5|34224.5|34249|34229|34241.5|34221.5|0
1669360800000|2022-11-25 07:20:00|34244|34224|34251.5|34231.5|34253|34233|34243.5|34223.5|0
1669361100000|2022-11-25 07:25:00|34251|34231|34262.5|34242.5|34267|34247|34251|34231|0
1669361400000|2022-11-25 07:30:00|34263|34243|34262|34242|34266|34246|34259|34239|0
1669361700000|2022-11-25 07:35:00|34261.5|34241.5|34260|34240|34267|34247|34258.5|34238.5|0
1669362000000|2022-11-25 07:40:00|34260.5|34240.5|34265|34245|34265.5|34245.5|34258.5|34238.5|0
1669362300000|2022-11-25 07:45:00|34265.5|34245.5|34261.5|34241.5|34268|34248|34259.5|34239.5|0
1669362600000|2022-11-25 07:50:00|34262.5|34242.5|34256|34236|34263.5|34243.5|34250.5|34230.5|0
1669362900000|2022-11-25 07:55:00|34255.5|34235.5|34238|34218|34258|34238|34238|34218|0
1669363200000|2022-11-25 08:00:00|34237.5|34217.5|34242|34222|34248.5|34228.5|34235.5|34215.5|0
1669363500000|2022-11-25 08:05:00|34244.5|34224.5|34249|34229|34250.5|34230.5|34238.5|34218.5|0
1669363800000|2022-11-25 08:10:00|34248.5|34228.5|34252.5|34232.5|34253.5|34233.5|34245.5|34225.5|0
1669364100000|2022-11-25 08:15:00|34252|34232|34252.5|34232.5|34263|34243|34251|34231|0
1669364400000|2022-11-25 08:20:00|34252|34232|34273|34253|34273|34253|34252|34232|0
1669364700000|2022-11-25 08:25:00|34272.5|34252.5|34263.5|34243.5|34279|34259|34260.5|34240.5|0
1669365000000|2022-11-25 08:30:00|34263|34243|34266|34246|34266.5|34246.5|34256.5|34236.5|0
1669365300000|2022-11-25 08:35:00|34267|34247|34261|34241|34271.5|34251.5|34260|34240|0
1669365600000|2022-11-25 08:40:00|34260.5|34240.5|34252|34232|34261|34241|34252|34232|0
1669365900000|2022-11-25 08:45:00|34250|34230|34239.5|34219.5|34250.5|34230.5|34232.5|34212.5|0
1669366200000|2022-11-25 08:50:00|34240|34220|34235.5|34215.5|34248.5|34228.5|34233.5|34213.5|0
1669366500000|2022-11-25 08:55:00|34236|34216|34249.5|34229.5|34250.5|34230.5|34234.5|34214.5|0
1669366800000|2022-11-25 09:00:00|34248.5|34228.5|34259|34239|34259|34239|34246|34226|0
1669367100000|2022-11-25 09:05:00|34258.5|34238.5|34264|34244|34266.5|34246.5|34255|34235|0
1669367400000|2022-11-25 09:10:00|34262.5|34242.5|34253.5|34233.5|34268.5|34248.5|34252|34232|0
1669367700000|2022-11-25 09:15:00|34254|34234|34253.5|34233.5|34261|34241|34250.5|34230.5|0
1669368000000|2022-11-25 09:20:00|34254|34234|34247|34227|34254.5|34234.5|34242.5|34222.5|0
1669368300000|2022-11-25 09:25:00|34248.5|34228.5|34248|34228|34249.5|34229.5|34242.5|34222.5|0
1669368600000|2022-11-25 09:30:00|34248.5|34228.5|34259|34239|34259|34239|34247|34227|0
1669368900000|2022-11-25 09:35:00|34258.5|34238.5|34243.5|34223.5|34258.5|34238.5|34240.5|34220.5|0
1669369200000|2022-11-25 09:40:00|34244|34224|34238|34218|34275.5|34255.5|34228.5|34208.5|0
1669369500000|2022-11-25 09:45:00|34237.5|34217.5|34234|34214|34239.5|34219.5|34227|34207|0
1669369800000|2022-11-25 09:50:00|34233|34213|34221|34201|34233|34213|34216|34196|0
1669370100000|2022-11-25 09:55:00|34220.5|34200.5|34227.5|34207.5|34228.5|34208.5|34216.5|34196.5|0
1669370400000|2022-11-25 10:00:00|34227|34207|34218.5|34198.5|34227.5|34207.5|34211.5|34191.5|0
1669370700000|2022-11-25 10:05:00|34218|34198|34225.5|34205.5|34226.5|34206.5|34214.5|34194.5|0
1669371000000|2022-11-25 10:10:00|34225|34205|34224|34204|34230|34210|34220.5|34200.5|0
1669371300000|2022-11-25 10:15:00|34224.5|34204.5|34238.5|34218.5|34239.5|34219.5|34223.5|34203.5|0
1669371600000|2022-11-25 10:20:00|34239|34219|34249|34229|34250|34230|34236.5|34216.5|0
1669371900000|2022-11-25 10:25:00|34249.5|34229.5|34260|34240|34261|34241|34249|34229|0
1669372200000|2022-11-25 10:30:00|34260.5|34240.5|34259.5|34239.5|34264.5|34244.5|34253.5|34233.5|0
1669372500000|2022-11-25 10:35:00|34260|34240|34268.5|34248.5|34270.5|34250.5|34257.5|34237.5|0
1669372800000|2022-11-25 10:40:00|34268|34248|34268.5|34248.5|34270.5|34250.5|34260.5|34240.5|0
1669373100000|2022-11-25 10:45:00|34268|34248|34276|34256|34283|34263|34268|34248|0
1669373400000|2022-11-25 10:50:00|34276.5|34256.5|34276|34256|34279|34259|34268|34248|0
1669373700000|2022-11-25 10:55:00|34277|34257|34271.5|34251.5|34283.5|34263.5|34270.5|34250.5|0
1669374000000|2022-11-25 11:00:00|34273|34253|34270.5|34250.5|34274|34254|34267|34247|0
1669374300000|2022-11-25 11:05:00|34271|34251|34262.5|34242.5|34272|34252|34262|34242|0
1669374600000|2022-11-25 11:10:00|34262|34242|34276|34256|34276|34256|34261.5|34241.5|0
1669374900000|2022-11-25 11:15:00|34276.5|34256.5|34266.5|34246.5|34281|34261|34265.5|34245.5|0
1669375200000|2022-11-25 11:20:00|34267|34247|34271.5|34251.5|34273|34253|34261.5|34241.5|0
1669375500000|2022-11-25 11:25:00|34272|34252|34277|34257|34281.5|34261.5|34271|34251|0
1669375800000|2022-11-25 11:30:00|34277.5|34257.5|34277|34257|34282|34262|34272|34252|0
1669376100000|2022-11-25 11:35:00|34276.5|34256.5|34269.5|34249.5|34277.5|34257.5|34267|34247|0
1669376400000|2022-11-25 11:40:00|34271.5|34251.5|34267.5|34247.5|34273.5|34253.5|34267.5|34247.5|0
1669376700000|2022-11-25 11:45:00|34267|34247|34266|34246|34268.5|34248.5|34261.5|34241.5|0
1669377000000|2022-11-25 11:50:00|34265.5|34245.5|34264|34244|34268|34248|34262.5|34242.5|0
1669377300000|2022-11-25 11:55:00|34263.5|34243.5|34263|34243|34268|34248|34258|34238|0
1669377600000|2022-11-25 12:00:00|34264.5|34244.5|34268|34248|34271|34251|34259.5|34239.5|0
1669377900000|2022-11-25 12:05:00|34267.5|34247.5|34276|34256|34282|34262|34267.5|34247.5|0
1669378200000|2022-11-25 12:10:00|34274|34254|34276.5|34256.5|34276.5|34256.5|34269.5|34249.5|0
1669378500000|2022-11-25 12:15:00|34276|34256|34276|34256|34279.5|34259.5|34268.5|34248.5|0
1669378800000|2022-11-25 12:20:00|34276.5|34256.5|34291.5|34271.5|34292|34272|34276.5|34256.5|0
1669379100000|2022-11-25 12:25:00|34290.5|34270.5|34289|34269|34296|34276|34285.5|34265.5|0
1669379400000|2022-11-25 12:30:00|34289.5|34269.5|34279.5|34259.5|34295|34275|34279.5|34259.5|0
1669379700000|2022-11-25 12:35:00|34279|34259|34279.5|34259.5|34281.5|34261.5|34273|34253|0
1669380000000|2022-11-25 12:40:00|34280|34260|34276|34256|34283|34263|34274.5|34254.5|0
1669380300000|2022-11-25 12:45:00|34277|34257|34277.5|34257.5|34282|34262|34275|34255|0
1669380600000|2022-11-25 12:50:00|34278.5|34258.5|34280|34260|34287|34267|34277.5|34257.5|0
1669380900000|2022-11-25 12:55:00|34280.5|34260.5|34285.5|34265.5|34286|34266|34277.5|34257.5|0
1669381200000|2022-11-25 13:00:00|34286|34266|34277.5|34257.5|34289|34269|34277.5|34257.5|0
1669381500000|2022-11-25 13:05:00|34278|34258|34269.5|34249.5|34278.5|34258.5|34267|34247|0
1669381800000|2022-11-25 13:10:00|34269|34249|34261.5|34241.5|34272.5|34252.5|34261|34241|0
1669382100000|2022-11-25 13:15:00|34262.5|34242.5|34263|34243|34265.5|34245.5|34250.5|34230.5|0
1669382400000|2022-11-25 13:20:00|34264|34244|34250.5|34230.5|34265|34245|34244.5|34224.5|0
1669382700000|2022-11-25 13:25:00|34251|34231|34248.5|34228.5|34254.5|34234.5|34244.5|34224.5|0
1669383000000|2022-11-25 13:30:00|34248|34228|34234|34214|34250|34230|34233|34213|0
1669383300000|2022-11-25 13:35:00|34233.5|34213.5|34235.5|34215.5|34241|34221|34228.5|34208.5|0
1669383600000|2022-11-25 13:40:00|34235|34215|34235|34215|34243.5|34223.5|34234|34214|0
1669383900000|2022-11-25 13:45:00|34235.5|34215.5|34232|34212|34235.5|34215.5|34227|34207|0
1669384200000|2022-11-25 13:50:00|34233|34213|34235.5|34215.5|34237.5|34217.5|34230.5|34210.5|0
1669384500000|2022-11-25 13:55:00|34234.5|34214.5|34229.5|34209.5|34235|34215|34226.5|34206.5|0
1669384800000|2022-11-25 14:00:00|34230.5|34210.5|34224.5|34204.5|34232|34212|34222.5|34202.5|0
1669385100000|2022-11-25 14:05:00|34225|34205|34221|34201|34226|34206|34218.5|34198.5|0
1669385400000|2022-11-25 14:10:00|34219.5|34199.5|34219.5|34199.5|34223|34203|34215|34195|0
1669385700000|2022-11-25 14:15:00|34220|34200|34210|34190|34222|34202|34209|34189|0
1669386000000|2022-11-25 14:20:00|34209|34189|34212.5|34192.5|34212.5|34192.5|34203.5|34183.5|0
1669386300000|2022-11-25 14:25:00|34211.5|34191.5|34222.5|34202.5|34228.5|34208.5|34210|34190|0
1669386600000|2022-11-25 14:30:00|34219.5|34199.5|34257|34237|34266|34246|34212|34192|0
1669386900000|2022-11-25 14:35:00|34256|34236|34252|34232|34290.5|34270.5|34252|34232|0
1669387200000|2022-11-25 14:40:00|34249|34229|34270.5|34250.5|34274|34254|34234|34214|0
1669387500000|2022-11-25 14:45:00|34270|34250|34288|34268|34293|34273|34263|34243|0
1669387800000|2022-11-25 14:50:00|34291|34271|34316.5|34296.5|34323|34303|34288|34268|0
1669388100000|2022-11-25 14:55:00|34316|34296|34333|34313|34342|34322|34312|34292|0
1669388400000|2022-11-25 15:00:00|34335|34315|34352.5|34332.5|34357.5|34337.5|34335|34315|0
1669388700000|2022-11-25 15:05:00|34352|34332|34360.5|34340.5|34375.5|34355.5|34351.5|34331.5|0
1669389000000|2022-11-25 15:10:00|34361.2|34341.2|34339.7|34319.7|34367.2|34347.2|34339.2|34319.2|0
1669389300000|2022-11-25 15:15:00|34340.2|34320.2|34341.2|34321.2|34353.2|34333.2|34327.2|34307.2|0
1669389600000|2022-11-25 15:20:00|34340.2|34320.2|34335.2|34315.2|34354.2|34334.2|34335.2|34315.2|0
1669389900000|2022-11-25 15:25:00|34334.2|34314.2|34341.2|34321.2|34354.2|34334.2|34333.2|34313.2|0
1669390200000|2022-11-25 15:30:00|34340.7|34320.7|34341.2|34321.2|34344.7|34324.7|34326.2|34306.2|0
1669390500000|2022-11-25 15:35:00|34340.7|34320.7|34355.2|34335.2|34358.2|34338.2|34340.2|34320.2|0
1669390800000|2022-11-25 15:40:00|34355.7|34335.7|34358.7|34338.7|34373.2|34353.2|34355.2|34335.2|0
1669391100000|2022-11-25 15:45:00|34359.2|34339.2|34370.7|34350.7|34378.2|34358.2|34353.2|34333.2|0
1669391400000|2022-11-25 15:50:00|34370.2|34350.2|34381.2|34361.2|34384.2|34364.2|34361.2|34341.2|0
1669391700000|2022-11-25 15:55:00|34382.7|34362.7|34368.7|34348.7|34384.2|34364.2|34366.2|34346.2|0
1669392000000|2022-11-25 16:00:00|34369.2|34349.2|34373.2|34353.2|34381.2|34361.2|34361.2|34341.2|0
1669392300000|2022-11-25 16:05:00|34373.7|34353.7|34386.2|34366.2|34388.2|34368.2|34371.2|34351.2|0
1669392600000|2022-11-25 16:10:00|34386.7|34366.7|34372.7|34352.7|34390.7|34370.7|34369.2|34349.2|0
1669392900000|2022-11-25 16:15:00|34373.7|34353.7|34384.2|34364.2|34385.2|34365.2|34366.7|34346.7|0
1669393200000|2022-11-25 16:20:00|34382.7|34362.7|34384.7|34364.7|34393.2|34373.2|34376.2|34356.2|0
1669393500000|2022-11-25 16:25:00|34384.2|34364.2|34380.2|34360.2|34390.7|34370.7|34374.2|34354.2|0
1669393800000|2022-11-25 16:30:00|34379.2|34359.2|34369.2|34349.2|34382.2|34362.2|34359.7|34339.7|0
1669394100000|2022-11-25 16:35:00|34371.2|34351.2|34383.2|34363.2|34384.2|34364.2|34366.2|34346.2|0
1669394400000|2022-11-25 16:40:00|34383.7|34363.7|34375.2|34355.2|34385.7|34365.7|34367.2|34347.2|0
1669394700000|2022-11-25 16:45:00|34375.7|34355.7|34382.2|34362.2|34389.7|34369.7|34373.7|34353.7|0
1669395000000|2022-11-25 16:50:00|34382.7|34362.7|34389.2|34369.2|34395.7|34375.7|34380.7|34360.7|0
1669395300000|2022-11-25 16:55:00|34389.7|34369.7|34380.2|34360.2|34391.2|34371.2|34379.7|34359.7|0
1669395600000|2022-11-25 17:00:00|34381.2|34361.2|34377.2|34357.2|34390.7|34370.7|34374.7|34354.7|0
1669395900000|2022-11-25 17:05:00|34376.7|34356.7|34368.2|34348.2|34386.2|34366.2|34364.2|34344.2|0
1669396200000|2022-11-25 17:10:00|34368.7|34348.7|34369.7|34349.7|34378.2|34358.2|34366.2|34346.2|0
1669396500000|2022-11-25 17:15:00|34371.7|34351.7|34378.7|34358.7|34379.7|34359.7|34369.7|34349.7|0
1669396800000|2022-11-25 17:20:00|34379.7|34359.7|34371.2|34351.2|34380.2|34360.2|34368.7|34348.7|0
1669397100000|2022-11-25 17:25:00|34371.7|34351.7|34380.2|34360.2|34387.7|34367.7|34371.7|34351.7|0
1669397400000|2022-11-25 17:30:00|34381.2|34361.2|34364.2|34344.2|34382.2|34362.2|34362.7|34342.7|0
1669397700000|2022-11-25 17:35:00|34364.7|34344.7|34376.7|34356.7|34383.2|34363.2|34357.2|34337.2|0
1669398000000|2022-11-25 17:40:00|34374.4|34354.4|34355.4|34335.4|34378.4|34358.4|34353.4|34333.4|0
1669398300000|2022-11-25 17:45:00|34356.9|34336.9|34327.9|34307.9|34356.9|34336.9|34327.9|34307.9|0
1669398600000|2022-11-25 17:50:00|34336.4|34316.4|34334.9|34314.9|34347.4|34327.4|34329.4|34309.4|0
1669398900000|2022-11-25 17:55:00|34330.9|34310.9|34362.9|34342.9|34362.9|34342.9|34327.9|34307.9|0
1669399200000|2022-11-25 18:00:00|34370.9|34350.9|34377.4|34357.4|34377.4|34357.4|34360.9|34340.9|0
1669399500000|2022-11-25 18:05:00|34376.4|34356.4|34359.9|34339.9|34379.4|34359.4|34352.4|34332.4|0
1669399800000|2022-11-25 18:10:00|34359.4|34339.4|34381.9|34361.9|34381.9|34361.9|34354.9|34334.9|0
1669400100000|2022-11-25 18:15:00|34381.6|34361.6|34373.2|34353.2|34382.6|34362.6|34371.5|34351.5|0
1669400400000|2022-11-25 18:20:00|34372.7|34352.7|34363.4|34343.4|34372.7|34352.7|34361.8|34341.8|0
1669400700000|2022-11-25 18:25:00|34363.6|34343.6|34364.2|34344.2|34364.2|34344.2|34363.4|34343.4|0
1669401000000|2022-11-25 18:30:00|34364.3|34344.3|34365.2|34345.2|34365.4|34345.4|34355.6|34335.6|0
1669401300000|2022-11-25 18:35:00|34365.1|34345.1|34365.6|34345.6|34365.7|34345.7|34365.1|34345.1|0
1669401600000|2022-11-25 18:40:00|34357.7|34337.7|34365.6|34345.6|34365.6|34345.6|34357|34337|0
1669401900000|2022-11-25 18:45:00|34365.5|34345.5|34368.1|34348.1|34368.4|34348.4|34365.5|34345.5|0
1669402200000|2022-11-25 18:50:00|34368.3|34348.3|34367.8|34347.8|34368.5|34348.5|34367.8|34347.8|0
1669402500000|2022-11-25 18:55:00|34360|34340|34368.7|34348.7|34368.8|34348.8|34359.2|34339.2|0
1669402800000|2022-11-25 19:00:00|34368.8|34348.8|34370.5|34350.5|34370.5|34350.5|34368.8|34348.8|0
1669403100000|2022-11-25 19:05:00|34370.6|34350.6|34362.6|34342.6|34371.3|34351.3|34362.6|34342.6|0
1669403400000|2022-11-25 19:10:00|34362.7|34342.7|34371.2|34351.2|34371.3|34351.3|34362.7|34342.7|0
1669403700000|2022-11-25 19:15:00|34371.1|34351.1|34371.1|34351.1|34371.1|34351.1|34371.1|34351.1|0
1669404000000|2022-11-25 19:20:00|34371|34351|34371.3|34351.3|34371.3|34351.3|34366.7|34346.7|0
1669404300000|2022-11-25 19:25:00|34370.8|34350.8|34370.3|34350.3|34370.8|34350.8|34370.3|34350.3|0
1669404600000|2022-11-25 19:30:00|34370.4|34350.4|34360.9|34340.9|34370.4|34350.4|34360.9|34340.9|0
1669404900000|2022-11-25 19:35:00|34360.8|34340.8|34360.8|34340.8|34360.8|34340.8|34360.8|34340.8|0
1669405200000|2022-11-25 19:40:00|34360.7|34340.7|34360.1|34340.1|34360.7|34340.7|34360.1|34340.1|0
1669405500000|2022-11-25 19:45:00|34359.7|34339.7|34369|34349|34369|34349|34359.7|34339.7|0
1669405800000|2022-11-25 19:50:00|34368.9|34348.9|34368.9|34348.9|34369|34349|34368.9|34348.9|0
1669406100000|2022-11-25 19:55:00|34369|34349|34368.5|34348.5|34369|34349|34368.5|34348.5|0
1669406400000|2022-11-25 20:00:00|34368.3|34348.3|34368.5|34348.5|34368.5|34348.5|34363.7|34343.7|0
1669406700000|2022-11-25 20:05:00|34368.4|34348.4|34360|34340|34368.4|34348.4|34359.6|34339.6|0
1669407000000|2022-11-25 20:10:00|34363.9|34343.9|34368|34348|34368.6|34348.6|34363.9|34343.9|0
1669407300000|2022-11-25 20:15:00|34368.1|34348.1|34368.1|34348.1|34368.1|34348.1|34368.1|34348.1|0
1669407600000|2022-11-25 20:20:00|34367.9|34347.9|34367.5|34347.5|34368|34348|34367.5|34347.5|0
1669407900000|2022-11-25 20:25:00|34367.6|34347.6|34367.5|34347.5|34367.6|34347.6|34367.5|34347.5|0
1669408200000|2022-11-25 20:30:00|34367.4|34347.4|34367.3|34347.3|34367.4|34347.4|34366.1|34346.1|0
1669408500000|2022-11-25 20:35:00|34366.9|34346.9|34377.9|34357.9|34377.9|34357.9|34366.9|34346.9|0
1669408800000|2022-11-25 20:40:00|34378|34358|34377.8|34357.8|34378|34358|34376.7|34356.7|0
1669409100000|2022-11-25 20:45:00|34377.9|34357.9|34374.9|34354.9|34377.9|34357.9|34374.9|34354.9|0
1669409400000|2022-11-25 20:50:00|34375|34355|34366|34346|34383.6|34363.6|34366|34346|0
1669409700000|2022-11-25 20:55:00|34366.1|34346.1|34374.3|34354.3|34375|34355|34357.5|34337.5|0
1669410000000|2022-11-25 21:00:00|34366.4|34346.4|34366.9|34346.9|34366.9|34346.9|34366.4|34346.4|0
1669410300000|2022-11-25 21:05:00|34367|34347|34367.6|34347.6|34367.6|34347.6|34367|34347|0
1669410600000|2022-11-25 21:10:00|34367.7|34347.7|34368|34348|34368.2|34348.2|34367.7|34347.7|0
1669410900000|2022-11-25 21:15:00|34368.1|34348.1|34368.2|34348.2|34368.3|34348.3|34368.1|34348.1|0
1669411200000|2022-11-25 21:20:00|34368.3|34348.3|34368.3|34348.3|34368.3|34348.3|34368.3|34348.3|0
1669411500000|2022-11-25 21:25:00|34368.2|34348.2|34368.1|34348.1|34368.2|34348.2|34368.1|34348.1|0
1669411800000|2022-11-25 21:30:00|34368.6|34348.6|34369.2|34349.2|34369.2|34349.2|34368.6|34348.6|0
1669412100000|2022-11-25 21:35:00|34369.1|34349.1|34369.1|34349.1|34369.1|34349.1|34369.1|34349.1|0
1669412700000|2022-11-25 21:45:00|34369|34349|34370|34350|34370|34350|34369|34349|0
1669413000000|2022-11-25 21:50:00|34370.8|34350.8|34370.8|34350.8|34370.9|34350.9|34370.8|34350.8|0
1669413300000|2022-11-25 21:55:00|34370.7|34350.7|34373.3|34353.3|34373.3|34353.3|34370.7|34350.7|0
1669449900000|2022-11-26 08:05:00|34371.6|34351.6|34371.6|34351.6|34371.6|34351.6|34371.6|34351.6|0
1669451700000|2022-11-26 08:35:00|34366.7|34346.7|34366.7|34346.7|34366.7|34346.7|34366.7|34346.7|0
1669457100000|2022-11-26 10:05:00|34365.8|34345.8|34365.8|34345.8|34365.8|34345.8|34365.8|34345.8|0
1669465500000|2022-11-26 12:25:00|34365.3|34345.3|34365.3|34345.3|34365.3|34345.3|34365.3|34345.3|0
1669473900000|2022-11-26 14:45:00|34357|34337|34357|34337|34357|34337|34357|34337|0
1669476000000|2022-11-26 15:20:00|34357.2|34337.2|34357.2|34337.2|34357.2|34337.2|34357.2|34337.2|0
1669476900000|2022-11-26 15:35:00|34354.3|34334.3|34354.3|34334.3|34354.3|34334.3|34354.3|34334.3|0
1669480200000|2022-11-26 16:30:00|34355|34335|34355|34335|34355|34335|34355|34335|0
1669489800000|2022-11-26 19:10:00|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|0
1669496100000|2022-11-26 20:55:00|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|0
1669499700000|2022-11-26 21:55:00|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|0
1669505700000|2022-11-26 23:35:00|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|0
1669509300000|2022-11-27 00:35:00|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|0
1669525500000|2022-11-27 05:05:00|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|0
1669530600000|2022-11-27 06:30:00|34347.3|34327.3|34347.3|34327.3|34347.3|34327.3|34347.3|34327.3|0
1669533900000|2022-11-27 07:25:00|34343.3|34323.3|34343.3|34323.3|34343.3|34323.3|34343.3|34323.3|0
1669534200000|2022-11-27 07:30:00|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|0
1669539900000|2022-11-27 09:05:00|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|0
1669540800000|2022-11-27 09:20:00|34340.5|34320.5|34340.5|34320.5|34340.5|34320.5|34340.5|34320.5|0
1669544100000|2022-11-27 10:15:00|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|0
1669547400000|2022-11-27 11:10:00|34341.8|34321.8|34341.8|34321.8|34341.8|34321.8|34341.8|34321.8|0
1669548900000|2022-11-27 11:35:00|34342.2|34322.2|34345.1|34325.1|34345.1|34325.1|34342.2|34322.2|0
1669551300000|2022-11-27 12:15:00|34343.1|34323.1|34343.1|34323.1|34343.1|34323.1|34343.1|34323.1|0
1669554900000|2022-11-27 13:15:00|34342.9|34322.9|34342.9|34322.9|34342.9|34322.9|34342.9|34322.9|0
1669556700000|2022-11-27 13:45:00|34341.9|34321.9|34341.9|34321.9|34341.9|34321.9|34341.9|34321.9|0
1669557300000|2022-11-27 13:55:00|34342.9|34322.9|34342.9|34322.9|34342.9|34322.9|34342.9|34322.9|0
1669557600000|2022-11-27 14:00:00|34344|34324|34344|34324|34344|34324|34344|34324|0
1669559100000|2022-11-27 14:25:00|34344.1|34324.1|34344.1|34324.1|34344.1|34324.1|34344.1|34324.1|0
1669562100000|2022-11-27 15:15:00|34343.3|34323.3|34343.3|34323.3|34343.3|34323.3|34343.3|34323.3|0
1669570800000|2022-11-27 17:40:00|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|0
1669571100000|2022-11-27 17:45:00|34342.6|34322.6|34342.6|34322.6|34342.6|34322.6|34342.6|34322.6|0
1669571400000|2022-11-27 17:50:00|34337.7|34317.7|34328|34308|34337.7|34317.7|34328|34308|0
1669572300000|2022-11-27 18:05:00|34328.2|34308.2|34318.5|34298.5|34328.2|34308.2|34318.5|34298.5|0
1669572600000|2022-11-27 18:10:00|34318.7|34298.7|34315.4|34295.4|34318.7|34298.7|34315.4|34295.4|0
1669572900000|2022-11-27 18:15:00|34313.8|34293.8|34308.5|34288.5|34313.8|34293.8|34308.5|34288.5|0
1669573500000|2022-11-27 18:25:00|34307.5|34287.5|34307.5|34287.5|34307.5|34287.5|34307.5|34287.5|0
1669574700000|2022-11-27 18:45:00|34307.7|34287.7|34308.1|34288.1|34308.1|34288.1|34307.7|34287.7|0
1669575000000|2022-11-27 18:50:00|34308.3|34288.3|34302.3|34282.3|34308.3|34288.3|34302.3|34282.3|0
1669575300000|2022-11-27 18:55:00|34302.1|34282.1|34305|34285|34305|34285|34301.9|34281.9|0
1669576500000|2022-11-27 19:15:00|34298.4|34278.4|34298.4|34278.4|34298.4|34278.4|34298.4|34278.4|0
1669576800000|2022-11-27 19:20:00|34306.2|34286.2|34306.2|34286.2|34306.2|34286.2|34306.2|34286.2|0
1669577100000|2022-11-27 19:25:00|34306.3|34286.3|34306.3|34286.3|34306.3|34286.3|34306.3|34286.3|0
1669577400000|2022-11-27 19:30:00|34306.1|34286.1|34306.1|34286.1|34306.1|34286.1|34306.1|34286.1|0
1669578300000|2022-11-27 19:45:00|34306.6|34286.6|34306.6|34286.6|34306.6|34286.6|34306.6|34286.6|0
1669578600000|2022-11-27 19:50:00|34296.9|34276.9|34296.9|34276.9|34296.9|34276.9|34296.9|34276.9|0
1669579200000|2022-11-27 20:00:00|34295|34275|34294.7|34274.7|34295|34275|34294.7|34274.7|0
1669579800000|2022-11-27 20:10:00|34295.2|34275.2|34295.2|34275.2|34295.2|34275.2|34295.2|34275.2|0
1669580100000|2022-11-27 20:15:00|34297|34277|34298.7|34278.7|34298.7|34278.7|34297|34277|0
1669580400000|2022-11-27 20:20:00|34303.5|34283.5|34303.5|34283.5|34303.5|34283.5|34303.5|34283.5|0
1669580700000|2022-11-27 20:25:00|34313.5|34293.5|34317.1|34297.1|34317.1|34297.1|34311.8|34291.8|0
1669581000000|2022-11-27 20:30:00|34316.8|34296.8|34325.8|34305.8|34326.8|34306.8|34316.8|34296.8|0
1669581300000|2022-11-27 20:35:00|34327.6|34307.6|34315.2|34295.2|34327.6|34307.6|34315.2|34295.2|0
1669581600000|2022-11-27 20:40:00|34310.3|34290.3|34310.3|34290.3|34310.3|34290.3|34310.3|34290.3|0
1669582200000|2022-11-27 20:50:00|34320|34300|34318.1|34298.1|34320|34300|34318.1|34298.1|0
1669582500000|2022-11-27 20:55:00|34320|34300|34320|34300|34320|34300|34320|34300|0
1669582800000|2022-11-27 21:00:00|34319|34299|34318.1|34298.1|34319|34299|34318.1|34298.1|0
1669584300000|2022-11-27 21:25:00|34318.2|34298.2|34328.2|34308.2|34328.2|34308.2|34318.2|34298.2|0
1669584600000|2022-11-27 21:30:00|34333|34313|34334|34314|34334|34314|34333|34313|0
1669584900000|2022-11-27 21:35:00|34333.5|34313.5|34333.5|34313.5|34333.5|34313.5|34333.5|34313.5|0
1669585200000|2022-11-27 21:40:00|34334.6|34314.6|34334.6|34314.6|34334.6|34314.6|34334.6|34314.6|0
1669585500000|2022-11-27 21:45:00|34331.8|34311.8|34331.8|34311.8|34331.8|34311.8|34331.8|34311.8|0
1669586100000|2022-11-27 21:55:00|34332.1|34312.1|34330.6|34310.6|34332.1|34312.1|34330.6|34310.6|0
1669587300000|2022-11-27 22:15:00|34329.5|34309.5|34330.5|34310.5|34330.5|34310.5|34329.5|34309.5|0
1669590000000|2022-11-27 23:00:00|34373.3|34353.3|34295.4|34275.4|34373.3|34353.3|34274.9|34254.9|0
1669590300000|2022-11-27 23:05:00|34293.4|34273.4|34300.4|34280.4|34311.4|34291.4|34293.4|34273.4|0
1669590600000|2022-11-27 23:10:00|34301.4|34281.4|34311.9|34291.9|34312.9|34292.9|34296.9|34276.9|0
1669590900000|2022-11-27 23:15:00|34311.4|34291.4|34309.9|34289.9|34319.9|34299.9|34304.4|34284.4|0
1669591200000|2022-11-27 23:20:00|34309.4|34289.4|34303.9|34283.9|34309.4|34289.4|34301.9|34281.9|0
1669591500000|2022-11-27 23:25:00|34302.9|34282.9|34299.9|34279.9|34304.4|34284.4|34294.9|34274.9|0
1669591800000|2022-11-27 23:30:00|34300.4|34280.4|34288.9|34268.9|34300.4|34280.4|34287.4|34267.4|0
1669592100000|2022-11-27 23:35:00|34289.4|34269.4|34276.9|34256.9|34289.9|34269.9|34276.9|34256.9|0
1669592400000|2022-11-27 23:40:00|34277.4|34257.4|34268.9|34248.9|34277.4|34257.4|34268.4|34248.4|0
1669592700000|2022-11-27 23:45:00|34269.9|34249.9|34261.9|34241.9|34270.9|34250.9|34257.9|34237.9|0
1669593000000|2022-11-27 23:50:00|34262.9|34242.9|34271.4|34251.4|34274.4|34254.4|34262.4|34242.4|0
1669593300000|2022-11-27 23:55:00|34271.9|34251.9|34257.9|34237.9|34272.4|34252.4|34256.9|34236.9|0
1669593600000|2022-11-28 00:00:00|34256.4|34236.4|34267.4|34247.4|34273.9|34253.9|34256.4|34236.4|0
1669593900000|2022-11-28 00:05:00|34266.9|34246.9|34265.9|34245.9|34271.9|34251.9|34262.9|34242.9|0
1669594200000|2022-11-28 00:10:00|34265.4|34245.4|34264.4|34244.4|34267.9|34247.9|34262.4|34242.4|0
1669594500000|2022-11-28 00:15:00|34263.9|34243.9|34256.9|34236.9|34264.4|34244.4|34253.4|34233.4|0
1669594800000|2022-11-28 00:20:00|34257.4|34237.4|34248.4|34228.4|34259.4|34239.4|34245.9|34225.9|0
1669595100000|2022-11-28 00:25:00|34248.9|34228.9|34258.9|34238.9|34260.4|34240.4|34243.9|34223.9|0
1669595400000|2022-11-28 00:30:00|34258.4|34238.4|34253.9|34233.9|34260.4|34240.4|34253.4|34233.4|0
1669595700000|2022-11-28 00:35:00|34252.4|34232.4|34245.9|34225.9|34256.4|34236.4|34243.4|34223.4|0
1669596000000|2022-11-28 00:40:00|34246.4|34226.4|34261.9|34241.9|34262.4|34242.4|34246.4|34226.4|0
1669596300000|2022-11-28 00:45:00|34261.4|34241.4|34258.9|34238.9|34265.4|34245.4|34254.4|34234.4|0
1669596600000|2022-11-28 00:50:00|34259.4|34239.4|34250.4|34230.4|34259.4|34239.4|34240.4|34220.4|0
1669596900000|2022-11-28 00:55:00|34250.9|34230.9|34248.9|34228.9|34253.9|34233.9|34247.9|34227.9|0
1669597200000|2022-11-28 01:00:00|34249.9|34229.9|34248.4|34228.4|34252.4|34232.4|34244.9|34224.9|0
1669597500000|2022-11-28 01:05:00|34248.9|34228.9|34236.9|34216.9|34248.9|34228.9|34228.9|34208.9|0
1669597800000|2022-11-28 01:10:00|34235.9|34215.9|34234.4|34214.4|34239.4|34219.4|34232.9|34212.9|0
1669598100000|2022-11-28 01:15:00|34233.4|34213.4|34226.4|34206.4|34236.9|34216.9|34224.9|34204.9|0
1669598400000|2022-11-28 01:20:00|34225.9|34205.9|34220.9|34200.9|34227.4|34207.4|34215.4|34195.4|0
1669598700000|2022-11-28 01:25:00|34220.4|34200.4|34215.9|34195.9|34223.4|34203.4|34215.9|34195.9|0
1669599000000|2022-11-28 01:30:00|34216.4|34196.4|34208.4|34188.4|34217.9|34197.9|34207.9|34187.9|0
1669599300000|2022-11-28 01:35:00|34207.4|34187.4|34190.4|34170.4|34207.4|34187.4|34184.9|34164.9|0
1669599600000|2022-11-28 01:40:00|34189.9|34169.9|34187.4|34167.4|34192.9|34172.9|34187.4|34167.4|0
1669599900000|2022-11-28 01:45:00|34186.4|34166.4|34177.4|34157.4|34186.4|34166.4|34176.4|34156.4|0
1669600200000|2022-11-28 01:50:00|34177.9|34157.9|34185.9|34165.9|34187.9|34167.9|34176.9|34156.9|0
1669600500000|2022-11-28 01:55:00|34187.4|34167.4|34182.9|34162.9|34190.4|34170.4|34180.9|34160.9|0
1669600800000|2022-11-28 02:00:00|34183.4|34163.4|34167.4|34147.4|34185.9|34165.9|34163.4|34143.4|0
1669601100000|2022-11-28 02:05:00|34168.4|34148.4|34159.9|34139.9|34170.9|34150.9|34158.9|34138.9|0
1669601400000|2022-11-28 02:10:00|34160.4|34140.4|34176.9|34156.9|34177.4|34157.4|34160.4|34140.4|0
1669601700000|2022-11-28 02:15:00|34177.4|34157.4|34179.9|34159.9|34183.4|34163.4|34174.4|34154.4|0
1669602000000|2022-11-28 02:20:00|34179.4|34159.4|34185.9|34165.9|34188.9|34168.9|34177.9|34157.9|0
1669602300000|2022-11-28 02:25:00|34186.4|34166.4|34182.9|34162.9|34189.9|34169.9|34180.9|34160.9|0
1669602600000|2022-11-28 02:30:00|34183.4|34163.4|34188.9|34168.9|34190.9|34170.9|34182.9|34162.9|0
1669602900000|2022-11-28 02:35:00|34188.4|34168.4|34192.4|34172.4|34195.9|34175.9|34183.4|34163.4|0
1669603200000|2022-11-28 02:40:00|34190.9|34170.9|34203.9|34183.9|34205.4|34185.4|34190.9|34170.9|0
1669603500000|2022-11-28 02:45:00|34204.4|34184.4|34198.4|34178.4|34205.4|34185.4|34196.9|34176.9|0
1669603800000|2022-11-28 02:50:00|34198.9|34178.9|34198.9|34178.9|34203.9|34183.9|34196.9|34176.9|0
1669604100000|2022-11-28 02:55:00|34197.9|34177.9|34202.4|34182.4|34203.9|34183.9|34197.4|34177.4|0
1669604400000|2022-11-28 03:00:00|34201.9|34181.9|34198.9|34178.9|34204.4|34184.4|34197.4|34177.4|0
1669604700000|2022-11-28 03:05:00|34199.4|34179.4|34185.9|34165.9|34200.4|34180.4|34184.9|34164.9|0
1669605000000|2022-11-28 03:10:00|34182.4|34162.4|34186.4|34166.4|34189.4|34169.4|34181.9|34161.9|0
1669605300000|2022-11-28 03:15:00|34185.9|34165.9|34189.4|34169.4|34190.4|34170.4|34182.9|34162.9|0
1669605600000|2022-11-28 03:20:00|34189.9|34169.9|34184.9|34164.9|34191.9|34171.9|34184.4|34164.4|0
1669605900000|2022-11-28 03:25:00|34184.4|34164.4|34192.4|34172.4|34192.9|34172.9|34182.4|34162.4|0
1669606200000|2022-11-28 03:30:00|34191.9|34171.9|34192.9|34172.9|34194.9|34174.9|34190.9|34170.9|0
1669606500000|2022-11-28 03:35:00|34192.4|34172.4|34195.4|34175.4|34195.4|34175.4|34191.4|34171.4|0
1669606800000|2022-11-28 03:40:00|34194.9|34174.9|34197.4|34177.4|34198.9|34178.9|34194.4|34174.4|0
1669607100000|2022-11-28 03:45:00|34196.9|34176.9|34191.9|34171.9|34196.9|34176.9|34191.9|34171.9|0
1669607400000|2022-11-28 03:50:00|34192.4|34172.4|34195.9|34175.9|34195.9|34175.9|34190.9|34170.9|0
1669607700000|2022-11-28 03:55:00|34196.4|34176.4|34192.9|34172.9|34197.4|34177.4|34191.9|34171.9|0
1669608000000|2022-11-28 04:00:00|34193.4|34173.4|34201.9|34181.9|34202.4|34182.4|34191.9|34171.9|0
1669608300000|2022-11-28 04:05:00|34202.4|34182.4|34194.4|34174.4|34202.4|34182.4|34194.4|34174.4|0
1669608600000|2022-11-28 04:10:00|34193.9|34173.9|34196.9|34176.9|34197.4|34177.4|34193.4|34173.4|0
1669608900000|2022-11-28 04:15:00|34196.4|34176.4|34196.4|34176.4|34199.4|34179.4|34195.4|34175.4|0
1669609200000|2022-11-28 04:20:00|34196.9|34176.9|34199.9|34179.9|34200.4|34180.4|34196.4|34176.4|0
1669609500000|2022-11-28 04:25:00|34199.4|34179.4|34201.9|34181.9|34201.9|34181.9|34197.9|34177.9|0
1669609800000|2022-11-28 04:30:00|34202.4|34182.4|34198.9|34178.9|34202.4|34182.4|34196.4|34176.4|0
1669610100000|2022-11-28 04:35:00|34198.4|34178.4|34196.9|34176.9|34199.4|34179.4|34196.4|34176.4|0
1669610400000|2022-11-28 04:40:00|34197.4|34177.4|34199.9|34179.9|34203.4|34183.4|34196.9|34176.9|0
1669610700000|2022-11-28 04:45:00|34200.4|34180.4|34199.4|34179.4|34201.4|34181.4|34197.9|34177.9|0
1669611000000|2022-11-28 04:50:00|34198.9|34178.9|34198.4|34178.4|34199.4|34179.4|34197.4|34177.4|0
1669611300000|2022-11-28 04:55:00|34198.9|34178.9|34199.4|34179.4|34201.4|34181.4|34197.9|34177.9|0
1669611600000|2022-11-28 05:00:00|34198.9|34178.9|34180.9|34160.9|34199.9|34179.9|34180.9|34160.9|0
1669611900000|2022-11-28 05:05:00|34181.4|34161.4|34173.9|34153.9|34181.4|34161.4|34168.4|34148.4|0
1669612200000|2022-11-28 05:10:00|34174.9|34154.9|34181.4|34161.4|34181.4|34161.4|34172.4|34152.4|0
1669612500000|2022-11-28 05:15:00|34180.9|34160.9|34169.9|34149.9|34181.9|34161.9|34165.4|34145.4|0
1669612800000|2022-11-28 05:20:00|34169.4|34149.4|34173.9|34153.9|34176.4|34156.4|34169.4|34149.4|0
1669613100000|2022-11-28 05:25:00|34173.4|34153.4|34162.4|34142.4|34175.4|34155.4|34161.9|34141.9|0
1669613400000|2022-11-28 05:30:00|34162.9|34142.9|34179.9|34159.9|34181.9|34161.9|34144.4|34124.4|0
1669613700000|2022-11-28 05:35:00|34179.4|34159.4|34177.9|34157.9|34188.4|34168.4|34177.9|34157.9|0
1669614000000|2022-11-28 05:40:00|34178.4|34158.4|34178.9|34158.9|34182.4|34162.4|34177.9|34157.9|0
1669614300000|2022-11-28 05:45:00|34178.4|34158.4|34179.4|34159.4|34183.9|34163.9|34175.4|34155.4|0
1669614600000|2022-11-28 05:50:00|34178.9|34158.9|34171.4|34151.4|34181.4|34161.4|34171.4|34151.4|0
1669614900000|2022-11-28 05:55:00|34171.9|34151.9|34179.9|34159.9|34181.4|34161.4|34166.4|34146.4|0
1669615200000|2022-11-28 06:00:00|34181.9|34161.9|34190.9|34170.9|34194.4|34174.4|34177.9|34157.9|0
1669615500000|2022-11-28 06:05:00|34190.4|34170.4|34189.4|34169.4|34190.9|34170.9|34181.9|34161.9|0
1669615800000|2022-11-28 06:10:00|34190.9|34170.9|34191.9|34171.9|34194.9|34174.9|34187.4|34167.4|0
1669616100000|2022-11-28 06:15:00|34192.4|34172.4|34198.9|34178.9|34201.4|34181.4|34191.9|34171.9|0
1669616400000|2022-11-28 06:20:00|34199.4|34179.4|34204.9|34184.9|34208.4|34188.4|34197.4|34177.4|0
1669616700000|2022-11-28 06:25:00|34204.4|34184.4|34199.4|34179.4|34206.9|34186.9|34195.9|34175.9|0
1669617000000|2022-11-28 06:30:00|34199.9|34179.9|34216.9|34196.9|34218.4|34198.4|34199.9|34179.9|0
1669617300000|2022-11-28 06:35:00|34217.4|34197.4|34228.4|34208.4|34228.9|34208.9|34214.9|34194.9|0
1669617600000|2022-11-28 06:40:00|34228.9|34208.9|34225.9|34205.9|34229.4|34209.4|34220.4|34200.4|0
1669617900000|2022-11-28 06:45:00|34226.4|34206.4|34226.9|34206.9|34228.4|34208.4|34224.4|34204.4|0
1669618200000|2022-11-28 06:50:00|34227.4|34207.4|34226.4|34206.4|34229.4|34209.4|34223.4|34203.4|0
1669618500000|2022-11-28 06:55:00|34225.9|34205.9|34225.9|34205.9|34228.9|34208.9|34224.9|34204.9|0
1669618800000|2022-11-28 07:00:00|34226.9|34206.9|34228.9|34208.9|34238.4|34218.4|34216.9|34196.9|0
1669619100000|2022-11-28 07:05:00|34228.4|34208.4|34214.4|34194.4|34233.4|34213.4|34213.4|34193.4|0
1669619400000|2022-11-28 07:10:00|34213.9|34193.9|34224.4|34204.4|34230.9|34210.9|34209.9|34189.9|0
1669619700000|2022-11-28 07:15:00|34225.4|34205.4|34240.4|34220.4|34242.9|34222.9|34225.4|34205.4|0
1669620000000|2022-11-28 07:20:00|34240.9|34220.9|34243.9|34223.9|34253.9|34233.9|34237.9|34217.9|0
1669620300000|2022-11-28 07:25:00|34244.4|34224.4|34248.9|34228.9|34257.4|34237.4|34240.4|34220.4|0
1669620600000|2022-11-28 07:30:00|34247.9|34227.9|34244.9|34224.9|34251.9|34231.9|34244.9|34224.9|0
1669620900000|2022-11-28 07:35:00|34245.4|34225.4|34243.9|34223.9|34246.9|34226.9|34237.9|34217.9|0
1669621200000|2022-11-28 07:40:00|34243.4|34223.4|34251.9|34231.9|34254.9|34234.9|34241.9|34221.9|0
1669621500000|2022-11-28 07:45:00|34252.4|34232.4|34241.4|34221.4|34253.9|34233.9|34238.9|34218.9|0
1669621800000|2022-11-28 07:50:00|34240.9|34220.9|34237.9|34217.9|34248.9|34228.9|34236.9|34216.9|0
1669622100000|2022-11-28 07:55:00|34238.4|34218.4|34229.9|34209.9|34243.9|34223.9|34227.9|34207.9|0
1669622400000|2022-11-28 08:00:00|34232.4|34212.4|34226.9|34206.9|34239.9|34219.9|34222.4|34202.4|0
1669622700000|2022-11-28 08:05:00|34227.9|34207.9|34253.9|34233.9|34254.9|34234.9|34223.4|34203.4|0
1669623000000|2022-11-28 08:10:00|34252.9|34232.9|34254.4|34234.4|34263.4|34243.4|34245.4|34225.4|0
1669623300000|2022-11-28 08:15:00|34254.9|34234.9|34260.9|34240.9|34266.4|34246.4|34248.4|34228.4|0
1669623600000|2022-11-28 08:20:00|34261.4|34241.4|34267.4|34247.4|34271.4|34251.4|34253.9|34233.9|0
1669623900000|2022-11-28 08:25:00|34266.9|34246.9|34281.4|34261.4|34286.9|34266.9|34266.4|34246.4|0
1669624200000|2022-11-28 08:30:00|34282.9|34262.9|34262.9|34242.9|34283.4|34263.4|34262.9|34242.9|0
1669624500000|2022-11-28 08:35:00|34261.9|34241.9|34237.9|34217.9|34265.9|34245.9|34237.4|34217.4|0
1669624800000|2022-11-28 08:40:00|34238.4|34218.4|34247.9|34227.9|34258.4|34238.4|34234.9|34214.9|0
1669625100000|2022-11-28 08:45:00|34249.4|34229.4|34235.9|34215.9|34251.4|34231.4|34231.9|34211.9|0
1669625400000|2022-11-28 08:50:00|34234.9|34214.9|34249.9|34229.9|34251.9|34231.9|34233.9|34213.9|0
1669625700000|2022-11-28 08:55:00|34249.4|34229.4|34236.9|34216.9|34251.9|34231.9|34235.9|34215.9|0
1669626000000|2022-11-28 09:00:00|34234.9|34214.9|34220.9|34200.9|34244.9|34224.9|34211.9|34191.9|0
1669626300000|2022-11-28 09:05:00|34221.4|34201.4|34216.9|34196.9|34221.9|34201.9|34207.9|34187.9|0
1669626600000|2022-11-28 09:10:00|34217.4|34197.4|34205.9|34185.9|34223.9|34203.9|34201.9|34181.9|0
1669626900000|2022-11-28 09:15:00|34204.9|34184.9|34230.9|34210.9|34231.4|34211.4|34204.4|34184.4|0
1669627200000|2022-11-28 09:20:00|34231.9|34211.9|34227.4|34207.4|34240.4|34220.4|34220.9|34200.9|0
1669627500000|2022-11-28 09:25:00|34228.9|34208.9|34196.4|34176.4|34229.4|34209.4|34195.4|34175.4|0
1669627800000|2022-11-28 09:30:00|34194.9|34174.9|34186.4|34166.4|34197.9|34177.9|34182.9|34162.9|0
1669628100000|2022-11-28 09:35:00|34183.9|34163.9|34199.4|34179.4|34206.9|34186.9|34174.9|34154.9|0
1669628400000|2022-11-28 09:40:00|34197.9|34177.9|34185.9|34165.9|34201.9|34181.9|34182.9|34162.9|0
1669628700000|2022-11-28 09:45:00|34186.4|34166.4|34146.9|34126.9|34186.9|34166.9|34135.9|34115.9|0
1669629000000|2022-11-28 09:50:00|34142.9|34122.9|34132.9|34112.9|34156.9|34136.9|34132.4|34112.4|0
1669629300000|2022-11-28 09:55:00|34134.4|34114.4|34132.9|34112.9|34143.9|34123.9|34119.9|34099.9|0
1669629600000|2022-11-28 10:00:00|34132.4|34112.4|34130.4|34110.4|34135.4|34115.4|34116.9|34096.9|0
1669629900000|2022-11-28 10:05:00|34131.4|34111.4|34151.9|34131.9|34151.9|34131.9|34129.4|34109.4|0
1669630200000|2022-11-28 10:10:00|34152.4|34132.4|34148.9|34128.9|34157.4|34137.4|34144.4|34124.4|0
1669630500000|2022-11-28 10:15:00|34149.4|34129.4|34155.9|34135.9|34159.4|34139.4|34146.9|34126.9|0
1669630800000|2022-11-28 10:20:00|34156.4|34136.4|34170.9|34150.9|34173.9|34153.9|34153.4|34133.4|0
1669631100000|2022-11-28 10:25:00|34169.9|34149.9|34172.4|34152.4|34174.9|34154.9|34168.9|34148.9|0
1669631400000|2022-11-28 10:30:00|34171.9|34151.9|34167.9|34147.9|34178.9|34158.9|34164.9|34144.9|0
1669631700000|2022-11-28 10:35:00|34168.4|34148.4|34158.9|34138.9|34171.9|34151.9|34154.9|34134.9|0
1669632000000|2022-11-28 10:40:00|34159.4|34139.4|34172.9|34152.9|34178.4|34158.4|34157.9|34137.9|0
1669632300000|2022-11-28 10:45:00|34173.4|34153.4|34154.9|34134.9|34173.4|34153.4|34154.9|34134.9|0
1669632600000|2022-11-28 10:50:00|34155.4|34135.4|34149.9|34129.9|34161.9|34141.9|34145.4|34125.4|0
1669632900000|2022-11-28 10:55:00|34150.4|34130.4|34160.4|34140.4|34160.4|34140.4|34145.9|34125.9|0
1669633200000|2022-11-28 11:00:00|34161.4|34141.4|34169.4|34149.4|34170.9|34150.9|34144.4|34124.4|0
1669633500000|2022-11-28 11:05:00|34169.9|34149.9|34188.9|34168.9|34192.9|34172.9|34168.4|34148.4|0
1669633800000|2022-11-28 11:10:00|34189.4|34169.4|34193.4|34173.4|34198.9|34178.9|34187.4|34167.4|0
1669634100000|2022-11-28 11:15:00|34193.9|34173.9|34181.9|34161.9|34196.9|34176.9|34180.4|34160.4|0
1669634400000|2022-11-28 11:20:00|34182.4|34162.4|34174.4|34154.4|34187.4|34167.4|34170.9|34150.9|0
1669634700000|2022-11-28 11:25:00|34175.9|34155.9|34174.4|34154.4|34179.9|34159.9|34168.9|34148.9|0
1669635000000|2022-11-28 11:30:00|34175.4|34155.4|34175.9|34155.9|34180.9|34160.9|34169.9|34149.9|0
1669635300000|2022-11-28 11:35:00|34175.4|34155.4|34163.9|34143.9|34183.4|34163.4|34155.9|34135.9|0
1669635600000|2022-11-28 11:40:00|34162.9|34142.9|34148.9|34128.9|34165.4|34145.4|34145.4|34125.4|0
1669635900000|2022-11-28 11:45:00|34148.4|34128.4|34148.4|34128.4|34150.9|34130.9|34141.9|34121.9|0
1669636200000|2022-11-28 11:50:00|34148.9|34128.9|34148.9|34128.9|34149.4|34129.4|34140.4|34120.4|0
1669636500000|2022-11-28 11:55:00|34147.9|34127.9|34169.9|34149.9|34172.9|34152.9|34145.4|34125.4|0
1669636800000|2022-11-28 12:00:00|34173.4|34153.4|34161.9|34141.9|34183.9|34163.9|34159.4|34139.4|0
1669637100000|2022-11-28 12:05:00|34160.9|34140.9|34174.9|34154.9|34174.9|34154.9|34160.9|34140.9|0
1669637400000|2022-11-28 12:10:00|34176.4|34156.4|34177.9|34157.9|34178.9|34158.9|34171.9|34151.9|0
1669637700000|2022-11-28 12:15:00|34178.4|34158.4|34180.9|34160.9|34185.9|34165.9|34176.4|34156.4|0
1669638000000|2022-11-28 12:20:00|34179.9|34159.9|34188.9|34168.9|34189.9|34169.9|34177.9|34157.9|0
1669638300000|2022-11-28 12:25:00|34189.9|34169.9|34171.9|34151.9|34190.9|34170.9|34170.9|34150.9|0
1669638600000|2022-11-28 12:30:00|34172.4|34152.4|34172.9|34152.9|34174.9|34154.9|34163.9|34143.9|0
1669638900000|2022-11-28 12:35:00|34172.4|34152.4|34178.9|34158.9|34181.9|34161.9|34166.4|34146.4|0
1669639200000|2022-11-28 12:40:00|34177.9|34157.9|34176.9|34156.9|34182.9|34162.9|34174.9|34154.9|0
1669639500000|2022-11-28 12:45:00|34177.4|34157.4|34174.9|34154.9|34182.9|34162.9|34171.4|34151.4|0
1669639800000|2022-11-28 12:50:00|34173.9|34153.9|34169.4|34149.4|34173.9|34153.9|34166.9|34146.9|0
1669640100000|2022-11-28 12:55:00|34170.4|34150.4|34172.9|34152.9|34183.4|34163.4|34170.4|34150.4|0
1669640400000|2022-11-28 13:00:00|34172.4|34152.4|34165.4|34145.4|34173.9|34153.9|34163.9|34143.9|0
1669640700000|2022-11-28 13:05:00|34165.9|34145.9|34169.9|34149.9|34177.9|34157.9|34163.4|34143.4|0
1669641000000|2022-11-28 13:10:00|34169.4|34149.4|34162.9|34142.9|34181.4|34161.4|34159.4|34139.4|0
1669641300000|2022-11-28 13:15:00|34161.4|34141.4|34150.4|34130.4|34161.9|34141.9|34149.9|34129.9|0
1669641600000|2022-11-28 13:20:00|34149.9|34129.9|34149.9|34129.9|34152.9|34132.9|34138.4|34118.4|0
1669641900000|2022-11-28 13:25:00|34150.9|34130.9|34165.9|34145.9|34165.9|34145.9|34145.9|34125.9|0
1669642200000|2022-11-28 13:30:00|34167.9|34147.9|34172.9|34152.9|34176.9|34156.9|34158.9|34138.9|0
1669642500000|2022-11-28 13:35:00|34173.4|34153.4|34172.9|34152.9|34179.4|34159.4|34166.9|34146.9|0
1669642800000|2022-11-28 13:40:00|34173.4|34153.4|34167.9|34147.9|34177.4|34157.4|34164.9|34144.9|0
1669643100000|2022-11-28 13:45:00|34168.4|34148.4|34163.4|34143.4|34168.4|34148.4|34154.9|34134.9|0
1669643400000|2022-11-28 13:50:00|34162.9|34142.9|34157.9|34137.9|34173.4|34153.4|34157.4|34137.4|0
1669643700000|2022-11-28 13:55:00|34157.4|34137.4|34149.4|34129.4|34162.9|34142.9|34144.9|34124.9|0
1669644000000|2022-11-28 14:00:00|34149.9|34129.9|34126.9|34106.9|34151.9|34131.9|34122.4|34102.4|0
1669644300000|2022-11-28 14:05:00|34126.4|34106.4|34129.9|34109.9|34133.9|34113.9|34119.4|34099.4|0
1669644600000|2022-11-28 14:10:00|34129.4|34109.4|34145.9|34125.9|34148.9|34128.9|34128.4|34108.4|0
1669644900000|2022-11-28 14:15:00|34144.9|34124.9|34131.4|34111.4|34145.9|34125.9|34127.9|34107.9|0
1669645200000|2022-11-28 14:20:00|34129.9|34109.9|34134.9|34114.9|34136.9|34116.9|34121.4|34101.4|0
1669645500000|2022-11-28 14:25:00|34134.4|34114.4|34163.4|34143.4|34164.4|34144.4|34133.9|34113.9|0
1669645800000|2022-11-28 14:30:00|34163.9|34143.9|34284.4|34264.4|34286.9|34266.9|34163.9|34143.9|0
1669646100000|2022-11-28 14:35:00|34292.9|34272.9|34262.9|34242.9|34312.9|34292.9|34256.4|34236.4|0
1669646400000|2022-11-28 14:40:00|34258.4|34238.4|34222.4|34202.4|34258.4|34238.4|34204.4|34184.4|0
1669646700000|2022-11-28 14:45:00|34218.4|34198.4|34232.9|34212.9|34243.4|34223.4|34218.4|34198.4|0
1669647000000|2022-11-28 14:50:00|34232.4|34212.4|34226.9|34206.9|34235.4|34215.4|34214.9|34194.9|0
1669647300000|2022-11-28 14:55:00|34221.4|34201.4|34205.9|34185.9|34222.4|34202.4|34188.9|34168.9|0
1669647600000|2022-11-28 15:00:00|34206.9|34186.9|34208.4|34188.4|34210.4|34190.4|34181.4|34161.4|0
1669647900000|2022-11-28 15:05:00|34206.9|34186.9|34191.4|34171.4|34211.4|34191.4|34184.4|34164.4|0
1669648200000|2022-11-28 15:10:00|34191.9|34171.9|34217.1|34197.1|34219.1|34199.1|34179.6|34159.6|0
1669648500000|2022-11-28 15:15:00|34216.6|34196.6|34232.6|34212.6|34233.6|34213.6|34208.6|34188.6|0
1669648800000|2022-11-28 15:20:00|34230.1|34210.1|34179.1|34159.1|34238.6|34218.6|34161.1|34141.1|0
1669649100000|2022-11-28 15:25:00|34177.6|34157.6|34185.1|34165.1|34187.6|34167.6|34146.1|34126.1|0
1669649400000|2022-11-28 15:30:00|34186.6|34166.6|34171.1|34151.1|34187.1|34167.1|34161.6|34141.6|0
1669649700000|2022-11-28 15:35:00|34169.6|34149.6|34185.1|34165.1|34200.6|34180.6|34165.1|34145.1|0
1669650000000|2022-11-28 15:40:00|34183.6|34163.6|34166.1|34146.1|34191.1|34171.1|34164.1|34144.1|0
1669650300000|2022-11-28 15:45:00|34164.1|34144.1|34148.6|34128.6|34171.1|34151.1|34139.6|34119.6|0
1669650600000|2022-11-28 15:50:00|34148.1|34128.1|34110.1|34090.1|34148.1|34128.1|34096.6|34076.6|0
1669650900000|2022-11-28 15:55:00|34106.1|34086.1|34114.1|34094.1|34118.1|34098.1|34098.6|34078.6|0
1669651200000|2022-11-28 16:00:00|34112.1|34092.1|34107.6|34087.6|34133.6|34113.6|34102.6|34082.6|0
1669651500000|2022-11-28 16:05:00|34107.1|34087.1|34106.1|34086.1|34113.6|34093.6|34080.6|34060.6|0
1669651800000|2022-11-28 16:10:00|34108.1|34088.1|34118.1|34098.1|34121.6|34101.6|34087.1|34067.1|0
1669652100000|2022-11-28 16:15:00|34117.1|34097.1|34103.1|34083.1|34123.1|34103.1|34103.1|34083.1|0
1669652400000|2022-11-28 16:20:00|34100.1|34080.1|34094.1|34074.1|34109.1|34089.1|34088.1|34068.1|0
1669652700000|2022-11-28 16:25:00|34093.6|34073.6|34091.1|34071.1|34104.1|34084.1|34082.1|34062.1|0
1669653000000|2022-11-28 16:30:00|34092.1|34072.1|34086.6|34066.6|34103.1|34083.1|34082.1|34062.1|0
1669653300000|2022-11-28 16:35:00|34085.1|34065.1|34096.1|34076.1|34098.6|34078.6|34076.6|34056.6|0
1669653600000|2022-11-28 16:40:00|34093.1|34073.1|34102.1|34082.1|34118.1|34098.1|34082.6|34062.6|0
1669653900000|2022-11-28 16:45:00|34100.6|34080.6|34114.1|34094.1|34118.6|34098.6|34098.1|34078.1|0
1669654200000|2022-11-28 16:50:00|34113.6|34093.6|34118.1|34098.1|34120.6|34100.6|34105.6|34085.6|0
1669654500000|2022-11-28 16:55:00|34117.1|34097.1|34103.6|34083.6|34122.6|34102.6|34103.1|34083.1|0
1669654800000|2022-11-28 17:00:00|34103.1|34083.1|34063.6|34043.6|34119.6|34099.6|34011.1|33991.1|0
1669655100000|2022-11-28 17:05:00|34061.1|34041.1|34041.6|34021.6|34140.6|34120.6|34041.6|34021.6|0
1669655400000|2022-11-28 17:10:00|34039.1|34019.1|34039.6|34019.6|34054.1|34034.1|34023.6|34003.6|0
1669655700000|2022-11-28 17:15:00|34041.6|34021.6|34098.1|34078.1|34103.6|34083.6|34041.6|34021.6|0
1669656000000|2022-11-28 17:20:00|34095.6|34075.6|34090.6|34070.6|34111.1|34091.1|34089.1|34069.1|0
1669656300000|2022-11-28 17:25:00|34091.1|34071.1|34081.6|34061.6|34105.6|34085.6|34081.1|34061.1|0
1669656600000|2022-11-28 17:30:00|34084.1|34064.1|34088.6|34068.6|34103.6|34083.6|34083.1|34063.1|0
1669656900000|2022-11-28 17:35:00|34087.6|34067.6|34081.6|34061.6|34104.1|34084.1|34078.1|34058.1|0
1669657200000|2022-11-28 17:40:00|34080.9|34060.9|34067.9|34047.9|34089.4|34069.4|34067.4|34047.4|0
1669657500000|2022-11-28 17:45:00|34068.4|34048.4|34054.9|34034.9|34078.9|34058.9|34050.4|34030.4|0
1669657800000|2022-11-28 17:50:00|34055.4|34035.4|33991.4|33971.4|34056.4|34036.4|33985.9|33965.9|0
1669658100000|2022-11-28 17:55:00|33992.4|33972.4|34001.9|33981.9|34011.9|33991.9|33987.4|33967.4|0
1669658400000|2022-11-28 18:00:00|33999.4|33979.4|34009.9|33989.9|34010.9|33990.9|33996.4|33976.4|0
1669658700000|2022-11-28 18:05:00|34010.4|33990.4|33997.9|33977.9|34018.4|33998.4|33995.4|33975.4|0
1669659000000|2022-11-28 18:10:00|33998.4|33978.4|34014.9|33994.9|34014.9|33994.9|33987.9|33967.9|0
1669659300000|2022-11-28 18:15:00|34010.4|33990.4|34016.9|33996.9|34021.4|34001.4|34008.4|33988.4|0
1669659600000|2022-11-28 18:20:00|34016.4|33996.4|34008.4|33988.4|34025.4|34005.4|34004.4|33984.4|0
1669659900000|2022-11-28 18:25:00|34008.9|33988.9|33994.4|33974.4|34012.4|33992.4|33989.9|33969.9|0
1669660200000|2022-11-28 18:30:00|33993.4|33973.4|33974.4|33954.4|33995.9|33975.9|33968.9|33948.9|0
1669660500000|2022-11-28 18:35:00|33972.9|33952.9|33992.4|33972.4|34001.4|33981.4|33966.4|33946.4|0
1669660800000|2022-11-28 18:40:00|33991.4|33971.4|33969.4|33949.4|33996.4|33976.4|33967.4|33947.4|0
1669661100000|2022-11-28 18:45:00|33968.4|33948.4|33965.4|33945.4|33978.9|33958.9|33964.4|33944.4|0
1669661400000|2022-11-28 18:50:00|33964.4|33944.4|33954.9|33934.9|33972.9|33952.9|33947.4|33927.4|0
1669661700000|2022-11-28 18:55:00|33953.9|33933.9|33914.9|33894.9|33957.9|33937.9|33904.4|33884.4|0
1669662000000|2022-11-28 19:00:00|33911.9|33891.9|33910.4|33890.4|33927.9|33907.9|33902.4|33882.4|0
1669662300000|2022-11-28 19:05:00|33911.9|33891.9|33902.9|33882.9|33922.9|33902.9|33898.4|33878.4|0
1669662600000|2022-11-28 19:10:00|33902.4|33882.4|33908.4|33888.4|33912.4|33892.4|33896.4|33876.4|0
1669662900000|2022-11-28 19:15:00|33907.4|33887.4|33912.4|33892.4|33920.4|33900.4|33901.9|33881.9|0
1669663200000|2022-11-28 19:20:00|33912.9|33892.9|33896.4|33876.4|33915.4|33895.4|33886.9|33866.9|0
1669663500000|2022-11-28 19:25:00|33895.4|33875.4|33891.4|33871.4|33903.4|33883.4|33889.4|33869.4|0
1669663800000|2022-11-28 19:30:00|33890.4|33870.4|33899.9|33879.9|33901.9|33881.9|33876.4|33856.4|0
1669664100000|2022-11-28 19:35:00|33897.4|33877.4|33905.9|33885.9|33915.4|33895.4|33893.4|33873.4|0
1669664400000|2022-11-28 19:40:00|33906.4|33886.4|33906.9|33886.9|33907.9|33887.9|33896.4|33876.4|0
1669664700000|2022-11-28 19:45:00|33906.4|33886.4|33889.4|33869.4|33910.9|33890.9|33887.4|33867.4|0
1669665000000|2022-11-28 19:50:00|33888.4|33868.4|33895.9|33875.9|33901.4|33881.4|33888.4|33868.4|0
1669665300000|2022-11-28 19:55:00|33895.4|33875.4|33872.9|33852.9|33896.9|33876.9|33863.4|33843.4|0
1669665600000|2022-11-28 20:00:00|33871.4|33851.4|33862.4|33842.4|33877.4|33857.4|33854.9|33834.9|0
1669665900000|2022-11-28 20:05:00|33862.9|33842.9|33863.4|33843.4|33874.4|33854.4|33855.9|33835.9|0
1669666200000|2022-11-28 20:10:00|33864.4|33844.4|33847.9|33827.9|33867.4|33847.4|33839.9|33819.9|0
1669666500000|2022-11-28 20:15:00|33847.4|33827.4|33836.4|33816.4|33847.4|33827.4|33828.4|33808.4|0
1669666800000|2022-11-28 20:20:00|33836|33816|33826|33806|33851.5|33831.5|33826|33806|0
1669667100000|2022-11-28 20:25:00|33826.5|33806.5|33823|33803|33827|33807|33813|33793|0
1669667400000|2022-11-28 20:30:00|33822.5|33802.5|33822|33802|33829.5|33809.5|33810|33790|0
1669667700000|2022-11-28 20:35:00|33821.5|33801.5|33833.5|33813.5|33847|33827|33819|33799|0
1669668000000|2022-11-28 20:40:00|33831.5|33811.5|33860|33840|33866|33846|33827|33807|0
1669668300000|2022-11-28 20:45:00|33862.5|33842.5|33811|33791|33864.5|33844.5|33809.5|33789.5|0
1669668600000|2022-11-28 20:50:00|33815.5|33795.5|33842|33822|33847.5|33827.5|33813|33793|0
1669668900000|2022-11-28 20:55:00|33841.5|33821.5|33863.5|33843.5|33884.5|33864.5|33841.5|33821.5|0
1669669200000|2022-11-28 21:00:00|33856.4|33836.4|33864.4|33844.4|33877.9|33857.9|33855.9|33835.9|0
1669669500000|2022-11-28 21:05:00|33863.9|33843.9|33874.4|33854.4|33874.4|33854.4|33860.9|33840.9|0
1669669800000|2022-11-28 21:10:00|33872.9|33852.9|33879.9|33859.9|33884.9|33864.9|33872.9|33852.9|0
1669670100000|2022-11-28 21:15:00|33877.4|33857.4|33859.4|33839.4|33881.4|33861.4|33851.9|33831.9|0
1669670400000|2022-11-28 21:20:00|33860.4|33840.4|33854.9|33834.9|33863.4|33843.4|33849.4|33829.4|0
1669670700000|2022-11-28 21:25:00|33855.4|33835.4|33859.4|33839.4|33859.4|33839.4|33852.4|33832.4|0
1669671000000|2022-11-28 21:30:00|33858.9|33838.9|33857.4|33837.4|33858.9|33838.9|33849.9|33829.9|0
1669671300000|2022-11-28 21:35:00|33858.4|33838.4|33858.9|33838.9|33863.4|33843.4|33855.4|33835.4|0
1669671600000|2022-11-28 21:40:00|33859.4|33839.4|33865.4|33845.4|33866.4|33846.4|33858.4|33838.4|0
1669671900000|2022-11-28 21:45:00|33865.9|33845.9|33864.4|33844.4|33869.9|33849.9|33864.4|33844.4|0
1669672200000|2022-11-28 21:50:00|33864.9|33844.9|33861.4|33841.4|33865.4|33845.4|33860.4|33840.4|0
1669672500000|2022-11-28 21:55:00|33860.9|33840.9|33855.2|33835.2|33863.9|33843.9|33855.2|33835.2|0
1669672800000|2022-11-28 22:00:00|33861.6|33841.6|33856.7|33836.7|33861.7|33841.7|33854.2|33834.2|0
1669673100000|2022-11-28 22:05:00|33857.4|33837.4|33857.4|33837.4|33858|33838|33853.9|33833.9|0
1669673400000|2022-11-28 22:10:00|33857.5|33837.5|33855.6|33835.6|33857.5|33837.5|33855.3|33835.3|0
1669673700000|2022-11-28 22:15:00|33854.7|33834.7|33859.8|33839.8|33860.1|33840.1|33853.8|33833.8|0
1669674000000|2022-11-28 22:20:00|33861|33841|33854.6|33834.6|33862|33842|33854.6|33834.6|0
1669674300000|2022-11-28 22:25:00|33854.7|33834.7|33855.4|33835.4|33862.4|33842.4|33852.1|33832.1|0
1669674600000|2022-11-28 22:30:00|33860.5|33840.5|33857.8|33837.8|33860.5|33840.5|33854.3|33834.3|0
1669674900000|2022-11-28 22:35:00|33858.7|33838.7|33859|33839|33860|33840|33855.7|33835.7|0
1669675200000|2022-11-28 22:40:00|33858.3|33838.3|33857.3|33837.3|33858.9|33838.9|33856.8|33836.8|0
1669675500000|2022-11-28 22:45:00|33858.2|33838.2|33854.1|33834.1|33859.1|33839.1|33854.1|33834.1|0
1669675800000|2022-11-28 22:50:00|33856.6|33836.6|33856.9|33836.9|33857.2|33837.2|33852.5|33832.5|0
1669676100000|2022-11-28 22:55:00|33857.1|33837.1|33861.3|33841.3|33861.3|33841.3|33855.3|33835.3|0
1669676400000|2022-11-28 23:00:00|33869.9|33849.9|33855.4|33835.4|33869.9|33849.9|33850.4|33830.4|0
1669676700000|2022-11-28 23:05:00|33856.9|33836.9|33859.4|33839.4|33864.9|33844.9|33856.4|33836.4|0
1669677000000|2022-11-28 23:10:00|33859.9|33839.9|33849.9|33829.9|33860.9|33840.9|33848.9|33828.9|0
1669677300000|2022-11-28 23:15:00|33849.4|33829.4|33861.9|33841.9|33863.4|33843.4|33848.4|33828.4|0
1669677600000|2022-11-28 23:20:00|33862.4|33842.4|33862.9|33842.9|33866.9|33846.9|33859.9|33839.9|0
1669677900000|2022-11-28 23:25:00|33862.4|33842.4|33862.9|33842.9|33866.9|33846.9|33852.9|33832.9|0
1669678200000|2022-11-28 23:30:00|33861.9|33841.9|33851.9|33831.9|33864.9|33844.9|33850.9|33830.9|0
1669678500000|2022-11-28 23:35:00|33851.4|33831.4|33855.9|33835.9|33858.4|33838.4|33850.4|33830.4|0
1669678800000|2022-11-28 23:40:00|33856.4|33836.4|33862.4|33842.4|33866.9|33846.9|33851.4|33831.4|0
1669679100000|2022-11-28 23:45:00|33862.9|33842.9|33854.9|33834.9|33864.9|33844.9|33849.9|33829.9|0
1669679400000|2022-11-28 23:50:00|33855.4|33835.4|33860.9|33840.9|33862.4|33842.4|33853.9|33833.9|0
1669679700000|2022-11-28 23:55:00|33860.4|33840.4|33857.9|33837.9|33864.4|33844.4|33856.9|33836.9|0
1669680000000|2022-11-29 00:00:00|33857.4|33837.4|33848.4|33828.4|33861.9|33841.9|33841.4|33821.4|0
1669680300000|2022-11-29 00:05:00|33847.9|33827.9|33850.9|33830.9|33859.9|33839.9|33847.9|33827.9|0
1669680600000|2022-11-29 00:10:00|33850.4|33830.4|33849.9|33829.9|33854.9|33834.9|33846.4|33826.4|0
1669680900000|2022-11-29 00:15:00|33850.4|33830.4|33855.9|33835.9|33858.4|33838.4|33846.9|33826.9|0
1669681200000|2022-11-29 00:20:00|33856.4|33836.4|33867.9|33847.9|33867.9|33847.9|33852.9|33832.9|0
1669681500000|2022-11-29 00:25:00|33866.9|33846.9|33867.4|33847.4|33871.4|33851.4|33864.4|33844.4|0
1669681800000|2022-11-29 00:30:00|33866.9|33846.9|33868.9|33848.9|33869.4|33849.4|33863.9|33843.9|0
1669682100000|2022-11-29 00:35:00|33869.4|33849.4|33873.4|33853.4|33876.9|33856.9|33867.9|33847.9|0
1669682400000|2022-11-29 00:40:00|33872.9|33852.9|33872.4|33852.4|33875.9|33855.9|33870.4|33850.4|0
1669682700000|2022-11-29 00:45:00|33871.9|33851.9|33872.9|33852.9|33876.4|33856.4|33869.4|33849.4|0
1669683000000|2022-11-29 00:50:00|33873.4|33853.4|33877.4|33857.4|33880.9|33860.9|33871.9|33851.9|0
1669683300000|2022-11-29 00:55:00|33876.9|33856.9|33870.4|33850.4|33879.9|33859.9|33868.4|33848.4|0
1669683600000|2022-11-29 01:00:00|33869.4|33849.4|33870.9|33850.9|33872.9|33852.9|33867.9|33847.9|0
1669683900000|2022-11-29 01:05:00|33870.4|33850.4|33876.9|33856.9|33878.9|33858.9|33869.4|33849.4|0
1669684200000|2022-11-29 01:10:00|33876.4|33856.4|33875.4|33855.4|33879.4|33859.4|33873.9|33853.9|0
1669684500000|2022-11-29 01:15:00|33875.9|33855.9|33870.9|33850.9|33878.9|33858.9|33868.4|33848.4|0
1669684800000|2022-11-29 01:20:00|33871.9|33851.9|33868.9|33848.9|33872.4|33852.4|33865.9|33845.9|0
1669685100000|2022-11-29 01:25:00|33869.9|33849.9|33868.4|33848.4|33872.9|33852.9|33868.4|33848.4|0
1669685400000|2022-11-29 01:30:00|33868.9|33848.9|33855.9|33835.9|33873.9|33853.9|33854.4|33834.4|0
1669685700000|2022-11-29 01:35:00|33856.9|33836.9|33858.9|33838.9|33862.4|33842.4|33853.4|33833.4|0
1669686000000|2022-11-29 01:40:00|33859.9|33839.9|33868.9|33848.9|33872.4|33852.4|33855.9|33835.9|0
1669686300000|2022-11-29 01:45:00|33868.4|33848.4|33872.9|33852.9|33878.4|33858.4|33867.9|33847.9|0
1669686600000|2022-11-29 01:50:00|33872.4|33852.4|33875.9|33855.9|33879.9|33859.9|33870.9|33850.9|0
1669686900000|2022-11-29 01:55:00|33875.4|33855.4|33878.9|33858.9|33880.9|33860.9|33874.4|33854.4|0
1669687200000|2022-11-29 02:00:00|33878.4|33858.4|33875.9|33855.9|33878.9|33858.9|33873.9|33853.9|0
1669687500000|2022-11-29 02:05:00|33875.4|33855.4|33877.4|33857.4|33879.9|33859.9|33874.4|33854.4|0
1669687800000|2022-11-29 02:10:00|33877.9|33857.9|33875.9|33855.9|33878.9|33858.9|33874.9|33854.9|0
1669688100000|2022-11-29 02:15:00|33875.4|33855.4|33873.4|33853.4|33877.9|33857.9|33870.4|33850.4|0
1669688400000|2022-11-29 02:20:00|33873.9|33853.9|33875.9|33855.9|33879.4|33859.4|33873.4|33853.4|0
1669688700000|2022-11-29 02:25:00|33876.4|33856.4|33876.9|33856.9|33878.4|33858.4|33874.9|33854.9|0
1669689000000|2022-11-29 02:30:00|33876.4|33856.4|33878.9|33858.9|33885.4|33865.4|33876.4|33856.4|0
1669689300000|2022-11-29 02:35:00|33879.9|33859.9|33877.4|33857.4|33880.4|33860.4|33876.4|33856.4|0
1669689600000|2022-11-29 02:40:00|33878.9|33858.9|33881.4|33861.4|33884.9|33864.9|33878.9|33858.9|0
1669689900000|2022-11-29 02:45:00|33881.9|33861.9|33876.9|33856.9|33882.4|33862.4|33874.9|33854.9|0
1669690200000|2022-11-29 02:50:00|33876.4|33856.4|33870.9|33850.9|33878.9|33858.9|33869.9|33849.9|0
1669690500000|2022-11-29 02:55:00|33870.4|33850.4|33872.4|33852.4|33874.4|33854.4|33869.9|33849.9|0
1669690800000|2022-11-29 03:00:00|33873.4|33853.4|33879.4|33859.4|33880.9|33860.9|33868.9|33848.9|0
1669691100000|2022-11-29 03:05:00|33878.9|33858.9|33884.9|33864.9|33884.9|33864.9|33877.9|33857.9|0
1669691400000|2022-11-29 03:10:00|33884.4|33864.4|33889.9|33869.9|33889.9|33869.9|33884.4|33864.4|0
1669691700000|2022-11-29 03:15:00|33889.4|33869.4|33902.9|33882.9|33902.9|33882.9|33889.4|33869.4|0
1669692000000|2022-11-29 03:20:00|33903.9|33883.9|33905.4|33885.4|33908.4|33888.4|33902.9|33882.9|0
1669692300000|2022-11-29 03:25:00|33906.4|33886.4|33910.9|33890.9|33915.4|33895.4|33904.9|33884.9|0
1669692600000|2022-11-29 03:30:00|33909.9|33889.9|33917.4|33897.4|33918.4|33898.4|33908.4|33888.4|0
1669692900000|2022-11-29 03:35:00|33917.9|33897.9|33903.9|33883.9|33918.4|33898.4|33900.9|33880.9|0
1669693200000|2022-11-29 03:40:00|33903.4|33883.4|33906.9|33886.9|33908.9|33888.9|33901.4|33881.4|0
1669693500000|2022-11-29 03:45:00|33907.4|33887.4|33916.9|33896.9|33917.4|33897.4|33907.4|33887.4|0
1669693800000|2022-11-29 03:50:00|33916.4|33896.4|33917.4|33897.4|33918.9|33898.9|33913.4|33893.4|0
1669694100000|2022-11-29 03:55:00|33917.9|33897.9|33918.9|33898.9|33919.4|33899.4|33913.9|33893.9|0
1669694400000|2022-11-29 04:00:00|33919.4|33899.4|33921.4|33901.4|33923.4|33903.4|33915.9|33895.9|0
1669694700000|2022-11-29 04:05:00|33919.9|33899.9|33919.4|33899.4|33925.4|33905.4|33917.4|33897.4|0
1669695000000|2022-11-29 04:10:00|33919.9|33899.9|33926.4|33906.4|33930.4|33910.4|33919.4|33899.4|0
1669695300000|2022-11-29 04:15:00|33927.4|33907.4|33930.4|33910.4|33931.9|33911.9|33924.4|33904.4|0
1669695600000|2022-11-29 04:20:00|33929.9|33909.9|33931.9|33911.9|33932.4|33912.4|33925.4|33905.4|0
1669695900000|2022-11-29 04:25:00|33931.4|33911.4|33936.9|33916.9|33939.4|33919.4|33928.4|33908.4|0
1669696200000|2022-11-29 04:30:00|33937.4|33917.4|33938.9|33918.9|33942.4|33922.4|33937.4|33917.4|0
1669696500000|2022-11-29 04:35:00|33939.4|33919.4|33941.4|33921.4|33944.4|33924.4|33938.4|33918.4|0
1669696800000|2022-11-29 04:40:00|33941.9|33921.9|33940.4|33920.4|33944.4|33924.4|33940.4|33920.4|0
1669697100000|2022-11-29 04:45:00|33940.9|33920.9|33937.4|33917.4|33942.4|33922.4|33936.9|33916.9|0
1669697400000|2022-11-29 04:50:00|33937.9|33917.9|33937.4|33917.4|33938.4|33918.4|33936.9|33916.9|0
1669697700000|2022-11-29 04:55:00|33936.9|33916.9|33934.9|33914.9|33940.9|33920.9|33934.9|33914.9|0
1669698000000|2022-11-29 05:00:00|33935.4|33915.4|33938.9|33918.9|33940.4|33920.4|33931.4|33911.4|0
1669698300000|2022-11-29 05:05:00|33939.4|33919.4|33940.9|33920.9|33942.9|33922.9|33936.9|33916.9|0
1669698600000|2022-11-29 05:10:00|33940.4|33920.4|33938.9|33918.9|33942.9|33922.9|33938.4|33918.4|0
1669698900000|2022-11-29 05:15:00|33938.4|33918.4|33941.4|33921.4|33943.4|33923.4|33935.4|33915.4|0
1669699200000|2022-11-29 05:20:00|33940.9|33920.9|33933.9|33913.9|33942.4|33922.4|33933.4|33913.4|0
1669699500000|2022-11-29 05:25:00|33933.4|33913.4|33939.4|33919.4|33941.4|33921.4|33932.4|33912.4|0
1669699800000|2022-11-29 05:30:00|33939.9|33919.9|33926.9|33906.9|33941.4|33921.4|33924.4|33904.4|0
1669700100000|2022-11-29 05:35:00|33926.4|33906.4|33924.9|33904.9|33931.4|33911.4|33924.9|33904.9|0
1669700400000|2022-11-29 05:40:00|33925.4|33905.4|33925.9|33905.9|33925.9|33905.9|33916.9|33896.9|0
1669700700000|2022-11-29 05:45:00|33926.4|33906.4|33932.9|33912.9|33932.9|33912.9|33925.4|33905.4|0
1669701000000|2022-11-29 05:50:00|33933.4|33913.4|33931.4|33911.4|33936.9|33916.9|33930.9|33910.9|0
1669701300000|2022-11-29 05:55:00|33930.9|33910.9|33929.9|33909.9|33933.9|33913.9|33928.4|33908.4|0
1669701600000|2022-11-29 06:00:00|33929.4|33909.4|33921.9|33901.9|33931.4|33911.4|33921.9|33901.9|0
1669701900000|2022-11-29 06:05:00|33921.4|33901.4|33919.9|33899.9|33922.4|33902.4|33916.4|33896.4|0
1669702200000|2022-11-29 06:10:00|33920.4|33900.4|33909.9|33889.9|33922.9|33902.9|33909.4|33889.4|0
1669702500000|2022-11-29 06:15:00|33910.4|33890.4|33905.4|33885.4|33912.9|33892.9|33902.4|33882.4|0
1669702800000|2022-11-29 06:20:00|33904.4|33884.4|33900.9|33880.9|33904.9|33884.9|33898.9|33878.9|0
1669703100000|2022-11-29 06:25:00|33900.4|33880.4|33906.4|33886.4|33911.9|33891.9|33899.9|33879.9|0
1669703400000|2022-11-29 06:30:00|33905.4|33885.4|33930.9|33910.9|33934.9|33914.9|33904.9|33884.9|0
1669703700000|2022-11-29 06:35:00|33931.4|33911.4|33936.9|33916.9|33940.4|33920.4|33928.9|33908.9|0
1669704000000|2022-11-29 06:40:00|33937.4|33917.4|33931.9|33911.9|33941.4|33921.4|33931.9|33911.9|0
1669704300000|2022-11-29 06:45:00|33931.4|33911.4|33924.9|33904.9|33936.4|33916.4|33922.9|33902.9|0
1669704600000|2022-11-29 06:50:00|33924.4|33904.4|33899.4|33879.4|33924.9|33904.9|33891.9|33871.9|0
1669704900000|2022-11-29 06:55:00|33900.9|33880.9|33911.9|33891.9|33912.9|33892.9|33898.9|33878.9|0
1669705200000|2022-11-29 07:00:00|33910.9|33890.9|33942.4|33922.4|33950.4|33930.4|33910.9|33890.9|0
1669705500000|2022-11-29 07:05:00|33942.9|33922.9|33934.9|33914.9|33949.9|33929.9|33932.9|33912.9|0
1669705800000|2022-11-29 07:10:00|33935.4|33915.4|33946.9|33926.9|33949.4|33929.4|33933.4|33913.4|0
1669706100000|2022-11-29 07:15:00|33949.9|33929.9|33948.9|33928.9|33956.4|33936.4|33940.9|33920.9|0
1669706400000|2022-11-29 07:20:00|33948.4|33928.4|33934.4|33914.4|33949.9|33929.9|33932.9|33912.9|0
1669706700000|2022-11-29 07:25:00|33933.9|33913.9|33936.9|33916.9|33940.9|33920.9|33929.9|33909.9|0
1669707000000|2022-11-29 07:30:00|33937.9|33917.9|33921.9|33901.9|33937.9|33917.9|33920.9|33900.9|0
1669707300000|2022-11-29 07:35:00|33921.4|33901.4|33925.4|33905.4|33929.4|33909.4|33919.9|33899.9|0
1669707600000|2022-11-29 07:40:00|33925.9|33905.9|33928.9|33908.9|33933.4|33913.4|33916.9|33896.9|0
1669707900000|2022-11-29 07:45:00|33930.4|33910.4|33939.4|33919.4|33943.9|33923.9|33928.9|33908.9|0
1669708200000|2022-11-29 07:50:00|33940.4|33920.4|33933.9|33913.9|33942.4|33922.4|33929.4|33909.4|0
1669708500000|2022-11-29 07:55:00|33934.4|33914.4|33932.9|33912.9|33939.4|33919.4|33931.9|33911.9|0
1669708800000|2022-11-29 08:00:00|33943.9|33923.9|33933.9|33913.9|33952.9|33932.9|33924.9|33904.9|0
1669709100000|2022-11-29 08:05:00|33930.9|33910.9|33938.9|33918.9|33946.4|33926.4|33920.4|33900.4|0
1669709400000|2022-11-29 08:10:00|33936.9|33916.9|33917.9|33897.9|33943.9|33923.9|33914.4|33894.4|0
1669709700000|2022-11-29 08:15:00|33918.9|33898.9|33946.4|33926.4|33946.9|33926.9|33916.9|33896.9|0
1669710000000|2022-11-29 08:20:00|33946.9|33926.9|33946.9|33926.9|33959.9|33939.9|33943.4|33923.4|0
1669710300000|2022-11-29 08:25:00|33942.9|33922.9|33955.4|33935.4|33955.9|33935.9|33932.9|33912.9|0
1669710600000|2022-11-29 08:30:00|33954.9|33934.9|33973.4|33953.4|33974.9|33954.9|33945.9|33925.9|0
1669710900000|2022-11-29 08:35:00|33973.9|33953.9|33973.9|33953.9|33977.9|33957.9|33967.9|33947.9|0
1669711200000|2022-11-29 08:40:00|33971.4|33951.4|33960.9|33940.9|33975.9|33955.9|33959.9|33939.9|0
1669711500000|2022-11-29 08:45:00|33960.4|33940.4|33965.9|33945.9|33971.4|33951.4|33957.4|33937.4|0
1669711800000|2022-11-29 08:50:00|33966.4|33946.4|33941.9|33921.9|33968.4|33948.4|33941.9|33921.9|0
1669712100000|2022-11-29 08:55:00|33939.4|33919.4|33946.9|33926.9|33951.9|33931.9|33935.4|33915.4|0
1669712400000|2022-11-29 09:00:00|33947.4|33927.4|33940.4|33920.4|33959.9|33939.9|33932.9|33912.9|0
1669712700000|2022-11-29 09:05:00|33940.9|33920.9|33909.9|33889.9|33946.9|33926.9|33909.9|33889.9|0
1669713000000|2022-11-29 09:10:00|33910.4|33890.4|33909.9|33889.9|33929.9|33909.9|33909.4|33889.4|0
1669713300000|2022-11-29 09:15:00|33909.4|33889.4|33910.9|33890.9|33922.4|33902.4|33908.9|33888.9|0
1669713600000|2022-11-29 09:20:00|33909.9|33889.9|33906.9|33886.9|33923.4|33903.4|33905.9|33885.9|0
1669713900000|2022-11-29 09:25:00|33907.4|33887.4|33908.9|33888.9|33918.4|33898.4|33901.9|33881.9|0
1669714200000|2022-11-29 09:30:00|33909.4|33889.4|33891.9|33871.9|33917.4|33897.4|33882.9|33862.9|0
1669714500000|2022-11-29 09:35:00|33891.4|33871.4|33878.9|33858.9|33899.4|33879.4|33878.4|33858.4|0
1669714800000|2022-11-29 09:40:00|33878.4|33858.4|33870.9|33850.9|33878.9|33858.9|33855.9|33835.9|0
1669715100000|2022-11-29 09:45:00|33868.9|33848.9|33849.9|33829.9|33878.4|33858.4|33848.9|33828.9|0
1669715400000|2022-11-29 09:50:00|33850.4|33830.4|33857.9|33837.9|33858.9|33838.9|33839.9|33819.9|0
1669715700000|2022-11-29 09:55:00|33858.9|33838.9|33866.4|33846.4|33869.9|33849.9|33858.9|33838.9|0
1669716000000|2022-11-29 10:00:00|33866.9|33846.9|33878.9|33858.9|33883.4|33863.4|33866.4|33846.4|0
1669716300000|2022-11-29 10:05:00|33879.4|33859.4|33878.9|33858.9|33881.4|33861.4|33862.9|33842.9|0
1669716600000|2022-11-29 10:10:00|33878.4|33858.4|33902.9|33882.9|33905.9|33885.9|33878.4|33858.4|0
1669716900000|2022-11-29 10:15:00|33901.9|33881.9|33902.9|33882.9|33907.9|33887.9|33897.9|33877.9|0
1669717200000|2022-11-29 10:20:00|33902.4|33882.4|33908.9|33888.9|33916.9|33896.9|33901.4|33881.4|0
1669717500000|2022-11-29 10:25:00|33909.9|33889.9|33905.4|33885.4|33911.4|33891.4|33902.4|33882.4|0
1669717800000|2022-11-29 10:30:00|33905.9|33885.9|33911.9|33891.9|33921.9|33901.9|33903.9|33883.9|0
1669718100000|2022-11-29 10:35:00|33911.4|33891.4|33912.9|33892.9|33919.9|33899.9|33910.9|33890.9|0
1669718400000|2022-11-29 10:40:00|33913.9|33893.9|33903.9|33883.9|33915.4|33895.4|33901.4|33881.4|0
1669718700000|2022-11-29 10:45:00|33903.4|33883.4|33901.9|33881.9|33913.9|33893.9|33896.9|33876.9|0
1669719000000|2022-11-29 10:50:00|33901.4|33881.4|33885.9|33865.9|33905.9|33885.9|33881.9|33861.9|0
1669719300000|2022-11-29 10:55:00|33886.4|33866.4|33877.4|33857.4|33886.9|33866.9|33874.9|33854.9|0
1669719600000|2022-11-29 11:00:00|33878.9|33858.9|33876.4|33856.4|33891.4|33871.4|33871.9|33851.9|0
1669719900000|2022-11-29 11:05:00|33876.9|33856.9|33865.9|33845.9|33879.4|33859.4|33862.9|33842.9|0
1669720200000|2022-11-29 11:10:00|33865.4|33845.4|33869.9|33849.9|33871.9|33851.9|33853.9|33833.9|0
1669720500000|2022-11-29 11:15:00|33869.4|33849.4|33858.9|33838.9|33876.9|33856.9|33857.9|33837.9|0
1669720800000|2022-11-29 11:20:00|33859.4|33839.4|33872.4|33852.4|33880.4|33860.4|33859.4|33839.4|0
1669721100000|2022-11-29 11:25:00|33872.9|33852.9|33885.4|33865.4|33885.4|33865.4|33871.9|33851.9|0
1669721400000|2022-11-29 11:30:00|33885.9|33865.9|33889.9|33869.9|33899.4|33879.4|33882.9|33862.9|0
1669721700000|2022-11-29 11:35:00|33891.9|33871.9|33878.4|33858.4|33899.9|33879.9|33876.9|33856.9|0
1669722000000|2022-11-29 11:40:00|33878.9|33858.9|33880.4|33860.4|33880.9|33860.9|33865.4|33845.4|0
1669722300000|2022-11-29 11:45:00|33879.9|33859.9|33878.4|33858.4|33881.4|33861.4|33871.4|33851.4|0
1669722600000|2022-11-29 11:50:00|33878.9|33858.9|33893.9|33873.9|33897.4|33877.4|33877.4|33857.4|0
1669722900000|2022-11-29 11:55:00|33895.4|33875.4|33910.9|33890.9|33910.9|33890.9|33894.4|33874.4|0
1669723200000|2022-11-29 12:00:00|33906.4|33886.4|33899.4|33879.4|33906.9|33886.9|33894.9|33874.9|0
1669723500000|2022-11-29 12:05:00|33898.9|33878.9|33891.9|33871.9|33901.4|33881.4|33889.9|33869.9|0
1669723800000|2022-11-29 12:10:00|33891.4|33871.4|33892.4|33872.4|33901.9|33881.9|33891.4|33871.4|0
1669724100000|2022-11-29 12:15:00|33891.9|33871.9|33900.9|33880.9|33900.9|33880.9|33888.9|33868.9|0
1669724400000|2022-11-29 12:20:00|33900.4|33880.4|33899.9|33879.9|33904.9|33884.9|33896.9|33876.9|0
1669724700000|2022-11-29 12:25:00|33899.4|33879.4|33887.4|33867.4|33907.4|33887.4|33885.4|33865.4|0
1669725000000|2022-11-29 12:30:00|33887.9|33867.9|33887.9|33867.9|33895.9|33875.9|33883.9|33863.9|0
1669725300000|2022-11-29 12:35:00|33888.4|33868.4|33875.4|33855.4|33889.4|33869.4|33871.4|33851.4|0
1669725600000|2022-11-29 12:40:00|33874.9|33854.9|33864.4|33844.4|33881.4|33861.4|33862.9|33842.9|0
1669725900000|2022-11-29 12:45:00|33865.9|33845.9|33874.9|33854.9|33876.9|33856.9|33854.4|33834.4|0
1669726200000|2022-11-29 12:50:00|33875.4|33855.4|33886.4|33866.4|33888.9|33868.9|33874.4|33854.4|0
1669726500000|2022-11-29 12:55:00|33886.9|33866.9|33896.9|33876.9|33898.4|33878.4|33883.4|33863.4|0
1669726800000|2022-11-29 13:00:00|33896.4|33876.4|33880.9|33860.9|33898.9|33878.9|33877.9|33857.9|0
1669727100000|2022-11-29 13:05:00|33880.4|33860.4|33864.9|33844.9|33883.4|33863.4|33859.9|33839.9|0
1669727400000|2022-11-29 13:10:00|33865.9|33845.9|33817.9|33797.9|33867.4|33847.4|33804.9|33784.9|0
1669727700000|2022-11-29 13:15:00|33817.4|33797.4|33833.9|33813.9|33833.9|33813.9|33809.4|33789.4|0
1669728000000|2022-11-29 13:20:00|33837.9|33817.9|33848.9|33828.9|33851.9|33831.9|33831.9|33811.9|0
1669728300000|2022-11-29 13:25:00|33849.9|33829.9|33828.9|33808.9|33850.9|33830.9|33827.4|33807.4|0
1669728600000|2022-11-29 13:30:00|33828.4|33808.4|33819.9|33799.9|33833.4|33813.4|33808.9|33788.9|0
1669728900000|2022-11-29 13:35:00|33820.4|33800.4|33806.9|33786.9|33844.9|33824.9|33791.9|33771.9|0
1669729200000|2022-11-29 13:40:00|33805.9|33785.9|33812.4|33792.4|33814.9|33794.9|33792.9|33772.9|0
1669729500000|2022-11-29 13:45:00|33812.9|33792.9|33803.4|33783.4|33817.9|33797.9|33800.4|33780.4|0
1669729800000|2022-11-29 13:50:00|33803.9|33783.9|33786.9|33766.9|33806.9|33786.9|33781.4|33761.4|0
1669730100000|2022-11-29 13:55:00|33787.9|33767.9|33821.4|33801.4|33824.4|33804.4|33785.4|33765.4|0
1669730400000|2022-11-29 14:00:00|33819.9|33799.9|33833.9|33813.9|33840.9|33820.9|33815.4|33795.4|0
1669730700000|2022-11-29 14:05:00|33834.4|33814.4|33838.4|33818.4|33845.9|33825.9|33826.9|33806.9|0
1669731000000|2022-11-29 14:10:00|33837.9|33817.9|33839.9|33819.9|33842.9|33822.9|33829.9|33809.9|0
1669731300000|2022-11-29 14:15:00|33839.4|33819.4|33816.9|33796.9|33839.4|33819.4|33809.4|33789.4|0
1669731600000|2022-11-29 14:20:00|33817.9|33797.9|33815.9|33795.9|33822.4|33802.4|33805.4|33785.4|0
1669731900000|2022-11-29 14:25:00|33816.4|33796.4|33788.4|33768.4|33825.4|33805.4|33785.4|33765.4|0
1669732200000|2022-11-29 14:30:00|33802.4|33782.4|33911.4|33891.4|33916.4|33896.4|33777.4|33757.4|0
1669732500000|2022-11-29 14:35:00|33910.9|33890.9|33858.4|33838.4|33910.9|33890.9|33853.4|33833.4|0
1669732800000|2022-11-29 14:40:00|33857.4|33837.4|33802.4|33782.4|33879.9|33859.9|33774.4|33754.4|0
1669733100000|2022-11-29 14:45:00|33801.4|33781.4|33809.9|33789.9|33826.4|33806.4|33786.4|33766.4|0
1669733400000|2022-11-29 14:50:00|33803.9|33783.9|33785.4|33765.4|33820.9|33800.9|33782.4|33762.4|0
1669733700000|2022-11-29 14:55:00|33786.4|33766.4|33809.9|33789.9|33820.9|33800.9|33766.9|33746.9|0
1669734000000|2022-11-29 15:00:00|33808.9|33788.9|33818.9|33798.9|33853.4|33833.4|33808.9|33788.9|0
1669734300000|2022-11-29 15:05:00|33821.9|33801.9|33833.4|33813.4|33847.4|33827.4|33791.9|33771.9|0
1669734600000|2022-11-29 15:10:00|33832.9|33812.9|33829.4|33809.4|33845.4|33825.4|33802.9|33782.9|0
1669734900000|2022-11-29 15:15:00|33828.9|33808.9|33860.9|33840.9|33875.9|33855.9|33827.4|33807.4|0
1669735200000|2022-11-29 15:20:00|33862.9|33842.9|33853.9|33833.9|33867.9|33847.9|33844.4|33824.4|0
1669735500000|2022-11-29 15:25:00|33852.4|33832.4|33920.9|33900.9|33920.9|33900.9|33849.4|33829.4|0
1669735800000|2022-11-29 15:30:00|33925.4|33905.4|33916.9|33896.9|33941.4|33921.4|33914.4|33894.4|0
1669736100000|2022-11-29 15:35:00|33915.4|33895.4|33903.9|33883.9|33923.4|33903.4|33898.9|33878.9|0
1669736400000|2022-11-29 15:40:00|33901.4|33881.4|33881.4|33861.4|33910.9|33890.9|33874.4|33854.4|0
1669736700000|2022-11-29 15:45:00|33879.9|33859.9|33888.9|33868.9|33900.9|33880.9|33876.9|33856.9|0
1669737000000|2022-11-29 15:50:00|33885.4|33865.4|33856.4|33836.4|33895.9|33875.9|33854.4|33834.4|0
1669737300000|2022-11-29 15:55:00|33853.4|33833.4|33855.4|33835.4|33877.4|33857.4|33851.9|33831.9|0
1669737600000|2022-11-29 16:00:00|33856.9|33836.9|33803.4|33783.4|33874.9|33854.9|33784.4|33764.4|0
1669737900000|2022-11-29 16:05:00|33804.9|33784.9|33724.4|33704.4|33809.9|33789.9|33723.4|33703.4|0
1669738200000|2022-11-29 16:10:00|33722.4|33702.4|33735.4|33715.4|33746.4|33726.4|33706.4|33686.4|0
1669738500000|2022-11-29 16:15:00|33733.4|33713.4|33682.9|33662.9|33734.4|33714.4|33676.9|33656.9|0
1669738800000|2022-11-29 16:20:00|33686.4|33666.4|33705.9|33685.9|33712.4|33692.4|33667.4|33647.4|0
1669739100000|2022-11-29 16:25:00|33704.9|33684.9|33687.4|33667.4|33716.4|33696.4|33672.4|33652.4|0
1669739400000|2022-11-29 16:30:00|33676.9|33656.9|33724.4|33704.4|33736.4|33716.4|33674.4|33654.4|0
1669739700000|2022-11-29 16:35:00|33725.4|33705.4|33729.4|33709.4|33733.4|33713.4|33702.9|33682.9|0
1669740000000|2022-11-29 16:40:00|33725.9|33705.9|33722.4|33702.4|33735.4|33715.4|33710.4|33690.4|0
1669740300000|2022-11-29 16:45:00|33723.4|33703.4|33741.9|33721.9|33745.4|33725.4|33710.9|33690.9|0
1669740600000|2022-11-29 16:50:00|33741.4|33721.4|33748.4|33728.4|33755.4|33735.4|33722.4|33702.4|0
1669740900000|2022-11-29 16:55:00|33749.9|33729.9|33764.9|33744.9|33767.9|33747.9|33747.9|33727.9|0
1669741200000|2022-11-29 17:00:00|33765.9|33745.9|33748.4|33728.4|33766.9|33746.9|33733.4|33713.4|0
1669741500000|2022-11-29 17:05:00|33748.9|33728.9|33755.9|33735.9|33769.9|33749.9|33744.4|33724.4|0
1669741800000|2022-11-29 17:10:00|33754.9|33734.9|33749.4|33729.4|33756.9|33736.9|33729.9|33709.9|0
1669742100000|2022-11-29 17:15:00|33752.9|33732.9|33770.9|33750.9|33770.9|33750.9|33734.4|33714.4|0
1669742400000|2022-11-29 17:20:00|33767.9|33747.9|33736.4|33716.4|33768.4|33748.4|33736.4|33716.4|0
1669742700000|2022-11-29 17:25:00|33735.4|33715.4|33745.4|33725.4|33761.9|33741.9|33727.9|33707.9|0
1669743000000|2022-11-29 17:30:00|33746.4|33726.4|33756.4|33736.4|33768.4|33748.4|33745.4|33725.4|0
1669743300000|2022-11-29 17:35:00|33755.9|33735.9|33798.9|33778.9|33817.4|33797.4|33752.4|33732.4|0
1669743600000|2022-11-29 17:40:00|33797.9|33777.9|33810.9|33790.9|33822.4|33802.4|33797.9|33777.9|0
1669743900000|2022-11-29 17:45:00|33810.4|33790.4|33806.4|33786.4|33817.9|33797.9|33790.9|33770.9|0
1669744200000|2022-11-29 17:50:00|33806.9|33786.9|33806.4|33786.4|33822.9|33802.9|33805.4|33785.4|0
1669744500000|2022-11-29 17:55:00|33807.4|33787.4|33812.9|33792.9|33822.4|33802.4|33801.4|33781.4|0
1669744800000|2022-11-29 18:00:00|33810.4|33790.4|33797.4|33777.4|33817.4|33797.4|33789.4|33769.4|0
1669745100000|2022-11-29 18:05:00|33794.4|33774.4|33785.9|33765.9|33815.9|33795.9|33783.4|33763.4|0
1669745400000|2022-11-29 18:10:00|33787.4|33767.4|33826.4|33806.4|33826.4|33806.4|33778.4|33758.4|0
1669745700000|2022-11-29 18:15:00|33819.4|33799.4|33794.4|33774.4|33828.4|33808.4|33785.4|33765.4|0
1669746000000|2022-11-29 18:20:00|33791.9|33771.9|33799.4|33779.4|33806.4|33786.4|33776.9|33756.9|0
1669746300000|2022-11-29 18:25:00|33799.9|33779.9|33771.4|33751.4|33800.9|33780.9|33768.9|33748.9|0
1669746600000|2022-11-29 18:30:00|33772.9|33752.9|33794.9|33774.9|33798.9|33778.9|33767.4|33747.4|0
1669746900000|2022-11-29 18:35:00|33794.4|33774.4|33821.9|33801.9|33829.4|33809.4|33793.4|33773.4|0
1669747200000|2022-11-29 18:40:00|33820.9|33800.9|33823.9|33803.9|33832.4|33812.4|33818.4|33798.4|0
1669747500000|2022-11-29 18:45:00|33824.9|33804.9|33815.4|33795.4|33832.4|33812.4|33815.4|33795.4|0
1669747800000|2022-11-29 18:50:00|33816.4|33796.4|33831.4|33811.4|33833.9|33813.9|33809.4|33789.4|0
1669748100000|2022-11-29 18:55:00|33835.4|33815.4|33847.9|33827.9|33852.9|33832.9|33831.4|33811.4|0
1669748400000|2022-11-29 19:00:00|33848.9|33828.9|33912.4|33892.4|33928.9|33908.9|33848.4|33828.4|0
1669748700000|2022-11-29 19:05:00|33914.9|33894.9|33899.4|33879.4|33917.4|33897.4|33893.4|33873.4|0
1669749000000|2022-11-29 19:10:00|33901.4|33881.4|33886.9|33866.9|33907.4|33887.4|33876.4|33856.4|0
1669749300000|2022-11-29 19:15:00|33888.4|33868.4|33874.4|33854.4|33892.4|33872.4|33873.4|33853.4|0
1669749600000|2022-11-29 19:20:00|33876.9|33856.9|33840.9|33820.9|33879.9|33859.9|33839.4|33819.4|0
1669749900000|2022-11-29 19:25:00|33842.9|33822.9|33814.9|33794.9|33847.4|33827.4|33810.4|33790.4|0
1669750200000|2022-11-29 19:30:00|33814.4|33794.4|33813.4|33793.4|33821.9|33801.9|33790.4|33770.4|0
1669750500000|2022-11-29 19:35:00|33813.9|33793.9|33803.4|33783.4|33827.4|33807.4|33779.4|33759.4|0
1669750800000|2022-11-29 19:40:00|33802.4|33782.4|33780.4|33760.4|33810.4|33790.4|33772.4|33752.4|0
1669751100000|2022-11-29 19:45:00|33781.4|33761.4|33781.4|33761.4|33788.9|33768.9|33772.9|33752.9|0
1669751400000|2022-11-29 19:50:00|33782.4|33762.4|33783.9|33763.9|33804.4|33784.4|33779.9|33759.9|0
1669751700000|2022-11-29 19:55:00|33785.9|33765.9|33808.4|33788.4|33808.4|33788.4|33784.9|33764.9|0
1669752000000|2022-11-29 20:00:00|33805.4|33785.4|33791.4|33771.4|33818.9|33798.9|33788.9|33768.9|0
1669752300000|2022-11-29 20:05:00|33790.9|33770.9|33830.9|33810.9|33835.4|33815.4|33790.9|33770.9|0
1669752600000|2022-11-29 20:10:00|33830.4|33810.4|33829.9|33809.9|33833.4|33813.4|33815.4|33795.4|0
1669752900000|2022-11-29 20:15:00|33829.4|33809.4|33813.9|33793.9|33836.4|33816.4|33811.4|33791.4|0
1669753200000|2022-11-29 20:20:00|33813.4|33793.4|33806.4|33786.4|33839.4|33819.4|33798.9|33778.9|0
1669753500000|2022-11-29 20:25:00|33808.4|33788.4|33819.4|33799.4|33830.9|33810.9|33800.9|33780.9|0
1669753800000|2022-11-29 20:30:00|33819.9|33799.9|33849.9|33829.9|33854.9|33834.9|33813.4|33793.4|0
1669754100000|2022-11-29 20:35:00|33851.4|33831.4|33831|33811|33859.4|33839.4|33817.9|33797.9|0
1669754400000|2022-11-29 20:40:00|33830|33810|33832|33812|33861|33841|33828|33808|0
1669754700000|2022-11-29 20:45:00|33831|33811|33843.5|33823.5|33845|33825|33811.5|33791.5|0
1669755000000|2022-11-29 20:50:00|33848.5|33828.5|33826.5|33806.5|33858.5|33838.5|33817.5|33797.5|0
1669755300000|2022-11-29 20:55:00|33824|33804|33859.5|33839.5|33876|33856|33824|33804|0
1669755600000|2022-11-29 21:00:00|33811.6|33791.6|33820.1|33800.1|33820.6|33800.6|33808.6|33788.6|0
1669755900000|2022-11-29 21:05:00|33821.1|33801.1|33794.6|33774.6|33822.1|33802.1|33792.1|33772.1|0
1669756200000|2022-11-29 21:10:00|33794.1|33774.1|33792.6|33772.6|33806.6|33786.6|33791.6|33771.6|0
1669756500000|2022-11-29 21:15:00|33792.1|33772.1|33808.6|33788.6|33812.1|33792.1|33791.6|33771.6|0
1669756800000|2022-11-29 21:20:00|33809.1|33789.1|33812.6|33792.6|33816.6|33796.6|33809.1|33789.1|0
1669757100000|2022-11-29 21:25:00|33812.1|33792.1|33813.1|33793.1|33816.1|33796.1|33811.1|33791.1|0
1669757400000|2022-11-29 21:30:00|33812.6|33792.6|33819.6|33799.6|33819.6|33799.6|33812.1|33792.1|0
1669757700000|2022-11-29 21:35:00|33820.1|33800.1|33826.1|33806.1|33829.6|33809.6|33820.1|33800.1|0
1669758000000|2022-11-29 21:40:00|33825.6|33805.6|33831.1|33811.1|33833.6|33813.6|33825.6|33805.6|0
1669758300000|2022-11-29 21:45:00|33832.1|33812.1|33832.1|33812.1|33833.1|33813.1|33828.6|33808.6|0
1669758600000|2022-11-29 21:50:00|33832.6|33812.6|33828.1|33808.1|33834.1|33814.1|33827.6|33807.6|0
1669758900000|2022-11-29 21:55:00|33828.6|33808.6|33826|33806|33830.6|33810.6|33826|33806|0
1669759200000|2022-11-29 22:00:00|33827.6|33807.6|33827.4|33807.4|33833.3|33813.3|33824.9|33804.9|0
1669759500000|2022-11-29 22:05:00|33826.1|33806.1|33821.3|33801.3|33826.1|33806.1|33819.4|33799.4|0
1669759800000|2022-11-29 22:10:00|33821|33801|33824.3|33804.3|33829.1|33809.1|33821|33801|0
1669760100000|2022-11-29 22:15:00|33823.7|33803.7|33827.1|33807.1|33827.1|33807.1|33823.7|33803.7|0
1669760400000|2022-11-29 22:20:00|33828.4|33808.4|33826.6|33806.6|33828.4|33808.4|33826.6|33806.6|0
1669760700000|2022-11-29 22:25:00|33828.1|33808.1|33832.5|33812.5|33835.2|33815.2|33827.9|33807.9|0
1669761000000|2022-11-29 22:30:00|33832.2|33812.2|33828.7|33808.7|33832.2|33812.2|33827.8|33807.8|0
1669761300000|2022-11-29 22:35:00|33830.6|33810.6|33830|33810|33830.9|33810.9|33827.7|33807.7|0
1669761600000|2022-11-29 22:40:00|33829.1|33809.1|33827.3|33807.3|33830.1|33810.1|33827.3|33807.3|0
1669761900000|2022-11-29 22:45:00|33827.6|33807.6|33827.5|33807.5|33827.6|33807.6|33827.4|33807.4|0
1669762200000|2022-11-29 22:50:00|33827.6|33807.6|33826.9|33806.9|33827.6|33807.6|33826.8|33806.8|0
1669762500000|2022-11-29 22:55:00|33827|33807|33828.2|33808.2|33829.2|33809.2|33827|33807|0
1669762800000|2022-11-29 23:00:00|33828.6|33808.6|33821.6|33801.6|33828.6|33808.6|33816.1|33796.1|0
1669763100000|2022-11-29 23:05:00|33822.1|33802.1|33819.6|33799.6|33822.1|33802.1|33814.1|33794.1|0
1669763400000|2022-11-29 23:10:00|33820.1|33800.1|33811.6|33791.6|33820.6|33800.6|33809.1|33789.1|0
1669763700000|2022-11-29 23:15:00|33812.1|33792.1|33804.6|33784.6|33815.6|33795.6|33802.1|33782.1|0
1669764000000|2022-11-29 23:20:00|33805.1|33785.1|33803.1|33783.1|33806.6|33786.6|33802.6|33782.6|0
1669764300000|2022-11-29 23:25:00|33803.6|33783.6|33802.6|33782.6|33804.6|33784.6|33798.1|33778.1|0
1669764600000|2022-11-29 23:30:00|33803.1|33783.1|33793.6|33773.6|33803.6|33783.6|33793.6|33773.6|0
1669764900000|2022-11-29 23:35:00|33794.6|33774.6|33796.6|33776.6|33804.6|33784.6|33791.1|33771.1|0
1669765200000|2022-11-29 23:40:00|33796.1|33776.1|33792.6|33772.6|33796.6|33776.6|33791.6|33771.6|0
1669765500000|2022-11-29 23:45:00|33793.1|33773.1|33796.6|33776.6|33801.1|33781.1|33792.6|33772.6|0
1669765800000|2022-11-29 23:50:00|33796.1|33776.1|33784.6|33764.6|33797.6|33777.6|33784.1|33764.1|0
1669766100000|2022-11-29 23:55:00|33785.1|33765.1|33794.6|33774.6|33794.6|33774.6|33778.6|33758.6|0
1669766400000|2022-11-30 00:00:00|33796.6|33776.6|33799.6|33779.6|33804.6|33784.6|33790.6|33770.6|0
1669766700000|2022-11-30 00:05:00|33799.1|33779.1|33799.6|33779.6|33800.6|33780.6|33796.6|33776.6|0
1669767000000|2022-11-30 00:10:00|33800.1|33780.1|33801.1|33781.1|33805.6|33785.6|33799.1|33779.1|0
1669767300000|2022-11-30 00:15:00|33800.1|33780.1|33806.6|33786.6|33808.1|33788.1|33791.1|33771.1|0
1669767600000|2022-11-30 00:20:00|33806.1|33786.1|33813.6|33793.6|33816.6|33796.6|33804.6|33784.6|0
1669767900000|2022-11-30 00:25:00|33813.1|33793.1|33806.1|33786.1|33818.1|33798.1|33805.6|33785.6|0
1669768200000|2022-11-30 00:30:00|33806.6|33786.6|33820.6|33800.6|33822.1|33802.1|33806.1|33786.1|0
1669768500000|2022-11-30 00:35:00|33821.1|33801.1|33826.1|33806.1|33827.6|33807.6|33819.1|33799.1|0
1669768800000|2022-11-30 00:40:00|33827.1|33807.1|33832.1|33812.1|33834.6|33814.6|33826.1|33806.1|0
1669769100000|2022-11-30 00:45:00|33834.1|33814.1|33829.6|33809.6|33841.6|33821.6|33829.1|33809.1|0
1669769400000|2022-11-30 00:50:00|33830.1|33810.1|33825.6|33805.6|33835.6|33815.6|33823.1|33803.1|0
1669769700000|2022-11-30 00:55:00|33826.1|33806.1|33834.1|33814.1|33836.6|33816.6|33823.1|33803.1|0
1669770000000|2022-11-30 01:00:00|33836.1|33816.1|33843.6|33823.6|33849.6|33829.6|33835.6|33815.6|0
1669770300000|2022-11-30 01:05:00|33843.1|33823.1|33836.6|33816.6|33849.6|33829.6|33834.1|33814.1|0
1669770600000|2022-11-30 01:10:00|33836.1|33816.1|33840.6|33820.6|33845.1|33825.1|33829.6|33809.6|0
1669770900000|2022-11-30 01:15:00|33842.1|33822.1|33826.6|33806.6|33842.1|33822.1|33824.1|33804.1|0
1669771200000|2022-11-30 01:20:00|33826.1|33806.1|33833.6|33813.6|33834.1|33814.1|33822.1|33802.1|0
1669771500000|2022-11-30 01:25:00|33834.6|33814.6|33831.6|33811.6|33834.6|33814.6|33822.1|33802.1|0
1669771800000|2022-11-30 01:30:00|33832.1|33812.1|33842.6|33822.6|33843.6|33823.6|33824.6|33804.6|0
1669772100000|2022-11-30 01:35:00|33840.6|33820.6|33843.6|33823.6|33847.1|33827.1|33834.6|33814.6|0
1669772400000|2022-11-30 01:40:00|33845.1|33825.1|33852.6|33832.6|33855.1|33835.1|33843.1|33823.1|0
1669772700000|2022-11-30 01:45:00|33852.1|33832.1|33851.6|33831.6|33854.1|33834.1|33843.6|33823.6|0
1669773000000|2022-11-30 01:50:00|33852.1|33832.1|33844.6|33824.6|33852.1|33832.1|33842.6|33822.6|0
1669773300000|2022-11-30 01:55:00|33845.1|33825.1|33839.6|33819.6|33847.6|33827.6|33837.1|33817.1|0
1669773600000|2022-11-30 02:00:00|33837.6|33817.6|33838.6|33818.6|33841.1|33821.1|33830.1|33810.1|0
1669773900000|2022-11-30 02:05:00|33838.1|33818.1|33837.1|33817.1|33841.1|33821.1|33836.1|33816.1|0
1669774200000|2022-11-30 02:10:00|33836.6|33816.6|33836.1|33816.1|33839.1|33819.1|33829.6|33809.6|0
1669774500000|2022-11-30 02:15:00|33835.6|33815.6|33832.1|33812.1|33837.6|33817.6|33831.6|33811.6|0
1669774800000|2022-11-30 02:20:00|33832.6|33812.6|33838.6|33818.6|33840.6|33820.6|33832.6|33812.6|0
1669775100000|2022-11-30 02:25:00|33837.6|33817.6|33837.1|33817.1|33841.1|33821.1|33836.6|33816.6|0
1669775400000|2022-11-30 02:30:00|33835.6|33815.6|33841.6|33821.6|33844.6|33824.6|33835.1|33815.1|0
1669775700000|2022-11-30 02:35:00|33841.1|33821.1|33837.6|33817.6|33844.6|33824.6|33836.6|33816.6|0
1669776000000|2022-11-30 02:40:00|33838.1|33818.1|33844.1|33824.1|33845.1|33825.1|33832.1|33812.1|0
1669776300000|2022-11-30 02:45:00|33843.6|33823.6|33842.1|33822.1|33845.1|33825.1|33838.1|33818.1|0
1669776600000|2022-11-30 02:50:00|33842.6|33822.6|33846.1|33826.1|33846.1|33826.1|33840.6|33820.6|0
1669776900000|2022-11-30 02:55:00|33846.6|33826.6|33845.6|33825.6|33847.1|33827.1|33842.6|33822.6|0
1669777200000|2022-11-30 03:00:00|33846.1|33826.1|33846.6|33826.6|33852.1|33832.1|33844.6|33824.6|0
1669777500000|2022-11-30 03:05:00|33847.1|33827.1|33846.6|33826.6|33848.1|33828.1|33842.1|33822.1|0
1669777800000|2022-11-30 03:10:00|33846.1|33826.1|33847.6|33827.6|33848.6|33828.6|33843.6|33823.6|0
1669778100000|2022-11-30 03:15:00|33848.1|33828.1|33840.1|33820.1|33848.1|33828.1|33837.1|33817.1|0
1669778400000|2022-11-30 03:20:00|33839.6|33819.6|33842.6|33822.6|33843.1|33823.1|33839.1|33819.1|0
1669778700000|2022-11-30 03:25:00|33842.1|33822.1|33837.6|33817.6|33844.6|33824.6|33836.6|33816.6|0
1669779000000|2022-11-30 03:30:00|33838.1|33818.1|33842.1|33822.1|33842.6|33822.6|33837.6|33817.6|0
1669779300000|2022-11-30 03:35:00|33842.6|33822.6|33844.6|33824.6|33846.6|33826.6|33839.6|33819.6|0
1669779600000|2022-11-30 03:40:00|33845.1|33825.1|33844.1|33824.1|33847.6|33827.6|33841.6|33821.6|0
1669779900000|2022-11-30 03:45:00|33843.6|33823.6|33843.6|33823.6|33847.1|33827.1|33842.6|33822.6|0
1669780200000|2022-11-30 03:50:00|33843.1|33823.1|33848.6|33828.6|33850.6|33830.6|33842.1|33822.1|0
1669780500000|2022-11-30 03:55:00|33848.1|33828.1|33849.6|33829.6|33849.6|33829.6|33846.6|33826.6|0
1669780800000|2022-11-30 04:00:00|33850.1|33830.1|33856.6|33836.6|33858.6|33838.6|33849.1|33829.1|0
1669781100000|2022-11-30 04:05:00|33857.1|33837.1|33849.6|33829.6|33858.6|33838.6|33848.6|33828.6|0
1669781400000|2022-11-30 04:10:00|33850.1|33830.1|33859.1|33839.1|33859.1|33839.1|33848.6|33828.6|0
1669781700000|2022-11-30 04:15:00|33858.6|33838.6|33863.6|33843.6|33865.1|33845.1|33856.1|33836.1|0
1669782000000|2022-11-30 04:20:00|33864.1|33844.1|33864.6|33844.6|33865.6|33845.6|33861.1|33841.1|0
1669782300000|2022-11-30 04:25:00|33865.1|33845.1|33861.6|33841.6|33865.6|33845.6|33860.1|33840.1|0
1669782600000|2022-11-30 04:30:00|33862.1|33842.1|33856.6|33836.6|33862.6|33842.6|33855.6|33835.6|0
1669782900000|2022-11-30 04:35:00|33857.1|33837.1|33861.6|33841.6|33863.1|33843.1|33856.6|33836.6|0
1669783200000|2022-11-30 04:40:00|33861.1|33841.1|33856.6|33836.6|33861.6|33841.6|33854.1|33834.1|0
1669783500000|2022-11-30 04:45:00|33856.1|33836.1|33855.6|33835.6|33858.1|33838.1|33854.6|33834.6|0
1669783800000|2022-11-30 04:50:00|33856.1|33836.1|33853.6|33833.6|33856.6|33836.6|33850.6|33830.6|0
1669784100000|2022-11-30 04:55:00|33854.1|33834.1|33855.6|33835.6|33856.6|33836.6|33853.1|33833.1|0
1669784400000|2022-11-30 05:00:00|33855.1|33835.1|33850.6|33830.6|33858.1|33838.1|33847.1|33827.1|0
1669784700000|2022-11-30 05:05:00|33851.1|33831.1|33863.6|33843.6|33867.6|33847.6|33851.1|33831.1|0
1669785000000|2022-11-30 05:10:00|33864.1|33844.1|33864.6|33844.6|33866.6|33846.6|33862.1|33842.1|0
1669785300000|2022-11-30 05:15:00|33865.1|33845.1|33867.6|33847.6|33868.1|33848.1|33864.1|33844.1|0
1669785600000|2022-11-30 05:20:00|33868.1|33848.1|33868.6|33848.6|33870.1|33850.1|33864.6|33844.6|0
1669785900000|2022-11-30 05:25:00|33869.1|33849.1|33868.6|33848.6|33872.6|33852.6|33867.6|33847.6|0
1669786200000|2022-11-30 05:30:00|33868.1|33848.1|33861.6|33841.6|33869.6|33849.6|33858.1|33838.1|0
1669786500000|2022-11-30 05:35:00|33862.1|33842.1|33851.6|33831.6|33862.1|33842.1|33851.6|33831.6|0
1669786800000|2022-11-30 05:40:00|33852.1|33832.1|33854.6|33834.6|33861.6|33841.6|33852.1|33832.1|0
1669787100000|2022-11-30 05:45:00|33854.1|33834.1|33856.1|33836.1|33856.6|33836.6|33851.6|33831.6|0
1669787400000|2022-11-30 05:50:00|33855.6|33835.6|33856.6|33836.6|33862.6|33842.6|33855.1|33835.1|0
1669787700000|2022-11-30 05:55:00|33857.1|33837.1|33841.1|33821.1|33857.1|33837.1|33841.1|33821.1|0
1669788000000|2022-11-30 06:00:00|33840.6|33820.6|33844.6|33824.6|33850.6|33830.6|33840.6|33820.6|0
1669788300000|2022-11-30 06:05:00|33843.6|33823.6|33854.6|33834.6|33864.6|33844.6|33843.6|33823.6|0
1669788600000|2022-11-30 06:10:00|33854.1|33834.1|33861.6|33841.6|33866.6|33846.6|33853.1|33833.1|0
1669788900000|2022-11-30 06:15:00|33862.6|33842.6|33868.6|33848.6|33870.1|33850.1|33857.6|33837.6|0
1669789200000|2022-11-30 06:20:00|33868.1|33848.1|33866.1|33846.1|33872.6|33852.6|33865.1|33845.1|0
1669789500000|2022-11-30 06:25:00|33866.6|33846.6|33854.1|33834.1|33867.6|33847.6|33852.1|33832.1|0
1669789800000|2022-11-30 06:30:00|33854.6|33834.6|33859.6|33839.6|33861.1|33841.1|33852.1|33832.1|0
1669790100000|2022-11-30 06:35:00|33859.1|33839.1|33853.1|33833.1|33861.6|33841.6|33849.6|33829.6|0
1669790400000|2022-11-30 06:40:00|33852.6|33832.6|33850.6|33830.6|33854.6|33834.6|33847.1|33827.1|0
1669790700000|2022-11-30 06:45:00|33850.1|33830.1|33849.1|33829.1|33852.6|33832.6|33848.1|33828.1|0
1669791000000|2022-11-30 06:50:00|33848.1|33828.1|33851.6|33831.6|33853.6|33833.6|33848.1|33828.1|0
1669791300000|2022-11-30 06:55:00|33851.1|33831.1|33861.1|33841.1|33861.6|33841.6|33851.1|33831.1|0
1669791600000|2022-11-30 07:00:00|33858.1|33838.1|33867.6|33847.6|33867.6|33847.6|33854.6|33834.6|0
1669791900000|2022-11-30 07:05:00|33867.1|33847.1|33868.6|33848.6|33870.6|33850.6|33862.6|33842.6|0
1669792200000|2022-11-30 07:10:00|33868.1|33848.1|33879.1|33859.1|33883.1|33863.1|33862.1|33842.1|0
1669792500000|2022-11-30 07:15:00|33879.6|33859.6|33858.1|33838.1|33883.6|33863.6|33858.1|33838.1|0
1669792800000|2022-11-30 07:20:00|33857.6|33837.6|33862.6|33842.6|33864.1|33844.1|33856.6|33836.6|0
1669793100000|2022-11-30 07:25:00|33863.1|33843.1|33874.6|33854.6|33879.1|33859.1|33863.1|33843.1|0
1669793400000|2022-11-30 07:30:00|33875.1|33855.1|33878.1|33858.1|33883.6|33863.6|33872.1|33852.1|0
1669793700000|2022-11-30 07:35:00|33878.6|33858.6|33874.6|33854.6|33882.6|33862.6|33873.6|33853.6|0
1669794000000|2022-11-30 07:40:00|33874.1|33854.1|33870.6|33850.6|33874.6|33854.6|33868.1|33848.1|0
1669794300000|2022-11-30 07:45:00|33870.1|33850.1|33863.6|33843.6|33870.1|33850.1|33857.6|33837.6|0
1669794600000|2022-11-30 07:50:00|33863.1|33843.1|33877.1|33857.1|33878.6|33858.6|33859.6|33839.6|0
1669794900000|2022-11-30 07:55:00|33876.6|33856.6|33872.1|33852.1|33878.6|33858.6|33871.6|33851.6|0
1669795200000|2022-11-30 08:00:00|33871.6|33851.6|33882.6|33862.6|33899.1|33879.1|33866.1|33846.1|0
1669795500000|2022-11-30 08:05:00|33884.6|33864.6|33876.1|33856.1|33898.1|33878.1|33870.6|33850.6|0
1669795800000|2022-11-30 08:10:00|33875.6|33855.6|33878.6|33858.6|33883.1|33863.1|33863.6|33843.6|0
1669796100000|2022-11-30 08:15:00|33879.1|33859.1|33866.6|33846.6|33903.6|33883.6|33866.6|33846.6|0
1669796400000|2022-11-30 08:20:00|33867.1|33847.1|33859.1|33839.1|33869.6|33849.6|33853.6|33833.6|0
1669796700000|2022-11-30 08:25:00|33861.1|33841.1|33861.6|33841.6|33866.6|33846.6|33850.1|33830.1|0
1669797000000|2022-11-30 08:30:00|33862.1|33842.1|33856.6|33836.6|33866.1|33846.1|33843.1|33823.1|0
1669797300000|2022-11-30 08:35:00|33855.6|33835.6|33847.6|33827.6|33861.1|33841.1|33847.6|33827.6|0
1669797600000|2022-11-30 08:40:00|33847.1|33827.1|33845.6|33825.6|33855.6|33835.6|33836.1|33816.1|0
1669797900000|2022-11-30 08:45:00|33846.6|33826.6|33843.6|33823.6|33860.1|33840.1|33840.6|33820.6|0
1669798200000|2022-11-30 08:50:00|33844.1|33824.1|33846.6|33826.6|33848.6|33828.6|33834.6|33814.6|0
1669798500000|2022-11-30 08:55:00|33847.1|33827.1|33857.6|33837.6|33862.6|33842.6|33843.1|33823.1|0
1669798800000|2022-11-30 09:00:00|33857.1|33837.1|33875.1|33855.1|33887.6|33867.6|33857.1|33837.1|0
1669799100000|2022-11-30 09:05:00|33874.1|33854.1|33886.6|33866.6|33892.6|33872.6|33874.1|33854.1|0
1669799400000|2022-11-30 09:10:00|33887.1|33867.1|33890.6|33870.6|33902.6|33882.6|33880.6|33860.6|0
1669799700000|2022-11-30 09:15:00|33891.1|33871.1|33903.1|33883.1|33910.6|33890.6|33891.1|33871.1|0
1669800000000|2022-11-30 09:20:00|33903.6|33883.6|33911.1|33891.1|33912.6|33892.6|33901.1|33881.1|0
1669800300000|2022-11-30 09:25:00|33911.6|33891.6|33925.1|33905.1|33930.1|33910.1|33907.1|33887.1|0
1669800600000|2022-11-30 09:30:00|33925.6|33905.6|33920.6|33900.6|33930.6|33910.6|33919.1|33899.1|0
1669800900000|2022-11-30 09:35:00|33921.1|33901.1|33898.6|33878.6|33923.6|33903.6|33895.6|33875.6|0
1669801200000|2022-11-30 09:40:00|33898.1|33878.1|33859.1|33839.1|33898.1|33878.1|33850.1|33830.1|0
1669801500000|2022-11-30 09:45:00|33858.6|33838.6|33852.6|33832.6|33859.6|33839.6|33847.6|33827.6|0
1669801800000|2022-11-30 09:50:00|33852.1|33832.1|33863.1|33843.1|33864.6|33844.6|33847.1|33827.1|0
1669802100000|2022-11-30 09:55:00|33862.6|33842.6|33857.6|33837.6|33863.6|33843.6|33853.6|33833.6|0
1669802400000|2022-11-30 10:00:00|33858.1|33838.1|33848.6|33828.6|33873.1|33853.1|33846.1|33826.1|0
1669802700000|2022-11-30 10:05:00|33849.1|33829.1|33845.1|33825.1|33859.6|33839.6|33842.6|33822.6|0
1669803000000|2022-11-30 10:10:00|33845.6|33825.6|33857.6|33837.6|33865.6|33845.6|33844.6|33824.6|0
1669803300000|2022-11-30 10:15:00|33857.1|33837.1|33850.6|33830.6|33861.6|33841.6|33845.1|33825.1|0
1669803600000|2022-11-30 10:20:00|33851.6|33831.6|33846.6|33826.6|33860.6|33840.6|33839.1|33819.1|0
1669803900000|2022-11-30 10:25:00|33846.1|33826.1|33850.6|33830.6|33851.6|33831.6|33834.6|33814.6|0
1669804200000|2022-11-30 10:30:00|33851.1|33831.1|33859.1|33839.1|33863.1|33843.1|33845.6|33825.6|0
1669804500000|2022-11-30 10:35:00|33859.6|33839.6|33861.6|33841.6|33864.6|33844.6|33849.6|33829.6|0
1669804800000|2022-11-30 10:40:00|33862.1|33842.1|33852.6|33832.6|33864.6|33844.6|33852.6|33832.6|0
1669805100000|2022-11-30 10:45:00|33853.1|33833.1|33857.1|33837.1|33859.6|33839.6|33845.1|33825.1|0
1669805400000|2022-11-30 10:50:00|33855.1|33835.1|33822.6|33802.6|33855.1|33835.1|33818.1|33798.1|0
1669805700000|2022-11-30 10:55:00|33820.6|33800.6|33822.6|33802.6|33831.6|33811.6|33820.1|33800.1|0
1669806000000|2022-11-30 11:00:00|33823.1|33803.1|33828.1|33808.1|33840.1|33820.1|33822.1|33802.1|0
1669806300000|2022-11-30 11:05:00|33827.6|33807.6|33811.1|33791.1|33831.1|33811.1|33809.6|33789.6|0
1669806600000|2022-11-30 11:10:00|33810.1|33790.1|33819.6|33799.6|33821.1|33801.1|33808.6|33788.6|0
1669806900000|2022-11-30 11:15:00|33819.1|33799.1|33828.6|33808.6|33831.1|33811.1|33816.1|33796.1|0
1669807200000|2022-11-30 11:20:00|33829.1|33809.1|33835.6|33815.6|33843.1|33823.1|33827.1|33807.1|0
1669807500000|2022-11-30 11:25:00|33836.1|33816.1|33822.6|33802.6|33836.6|33816.6|33822.1|33802.1|0
1669807800000|2022-11-30 11:30:00|33822.1|33802.1|33811.1|33791.1|33826.6|33806.6|33810.6|33790.6|0
1669808100000|2022-11-30 11:35:00|33811.6|33791.6|33829.1|33809.1|33834.6|33814.6|33811.6|33791.6|0
1669808400000|2022-11-30 11:40:00|33831.1|33811.1|33836.1|33816.1|33837.1|33817.1|33822.1|33802.1|0
1669808700000|2022-11-30 11:45:00|33836.6|33816.6|33841.6|33821.6|33846.6|33826.6|33834.1|33814.1|0
1669809000000|2022-11-30 11:50:00|33841.1|33821.1|33839.6|33819.6|33842.6|33822.6|33832.1|33812.1|0
1669809300000|2022-11-30 11:55:00|33840.1|33820.1|33844.1|33824.1|33852.1|33832.1|33840.1|33820.1|0
1669809600000|2022-11-30 12:00:00|33845.6|33825.6|33845.6|33825.6|33852.1|33832.1|33841.6|33821.6|0
1669809900000|2022-11-30 12:05:00|33846.1|33826.1|33843.1|33823.1|33849.6|33829.6|33841.6|33821.6|0
1669810200000|2022-11-30 12:10:00|33842.6|33822.6|33851.1|33831.1|33852.6|33832.6|33842.1|33822.1|0
1669810500000|2022-11-30 12:15:00|33852.1|33832.1|33834.6|33814.6|33852.1|33832.1|33833.1|33813.1|0
1669810800000|2022-11-30 12:20:00|33834.1|33814.1|33839.6|33819.6|33844.1|33824.1|33833.6|33813.6|0
1669811100000|2022-11-30 12:25:00|33839.1|33819.1|33839.6|33819.6|33847.6|33827.6|33831.6|33811.6|0
1669811400000|2022-11-30 12:30:00|33839.1|33819.1|33837.1|33817.1|33848.1|33828.1|33836.1|33816.1|0
1669811700000|2022-11-30 12:35:00|33837.6|33817.6|33835.6|33815.6|33846.1|33826.1|33831.1|33811.1|0
1669812000000|2022-11-30 12:40:00|33834.6|33814.6|33830.6|33810.6|33836.6|33816.6|33827.6|33807.6|0
1669812300000|2022-11-30 12:45:00|33830.1|33810.1|33837.1|33817.1|33842.1|33822.1|33826.1|33806.1|0
1669812600000|2022-11-30 12:50:00|33837.6|33817.6|33851.6|33831.6|33857.6|33837.6|33834.6|33814.6|0
1669812900000|2022-11-30 12:55:00|33851.1|33831.1|33834.6|33814.6|33852.6|33832.6|33833.1|33813.1|0
1669813200000|2022-11-30 13:00:00|33830.6|33810.6|33832.6|33812.6|33839.6|33819.6|33825.1|33805.1|0
1669813500000|2022-11-30 13:05:00|33832.1|33812.1|33834.6|33814.6|33851.6|33831.6|33830.6|33810.6|0
1669813800000|2022-11-30 13:10:00|33833.1|33813.1|33841.6|33821.6|33845.1|33825.1|33832.1|33812.1|0
1669814100000|2022-11-30 13:15:00|33842.1|33822.1|33870.1|33850.1|33891.6|33871.6|33842.1|33822.1|0
1669814400000|2022-11-30 13:20:00|33872.6|33852.6|33853.6|33833.6|33880.6|33860.6|33850.6|33830.6|0
1669814700000|2022-11-30 13:25:00|33852.1|33832.1|33861.1|33841.1|33869.6|33849.6|33849.1|33829.1|0
1669815000000|2022-11-30 13:30:00|33861.6|33841.6|33801.1|33781.1|33874.1|33854.1|33783.6|33763.6|0
1669815300000|2022-11-30 13:35:00|33801.6|33781.6|33808.1|33788.1|33812.6|33792.6|33787.1|33767.1|0
1669815600000|2022-11-30 13:40:00|33810.1|33790.1|33801.1|33781.1|33826.6|33806.6|33798.6|33778.6|0
1669815900000|2022-11-30 13:45:00|33800.6|33780.6|33804.6|33784.6|33816.6|33796.6|33795.6|33775.6|0
1669816200000|2022-11-30 13:50:00|33805.6|33785.6|33816.6|33796.6|33822.6|33802.6|33799.6|33779.6|0
1669816500000|2022-11-30 13:55:00|33818.1|33798.1|33783.1|33763.1|33820.6|33800.6|33782.6|33762.6|0
1669816800000|2022-11-30 14:00:00|33782.1|33762.1|33795.6|33775.6|33796.1|33776.1|33777.1|33757.1|0
1669817100000|2022-11-30 14:05:00|33795.1|33775.1|33819.1|33799.1|33823.6|33803.6|33794.6|33774.6|0
1669817400000|2022-11-30 14:10:00|33818.6|33798.6|33815.6|33795.6|33828.6|33808.6|33815.6|33795.6|0
1669817700000|2022-11-30 14:15:00|33816.1|33796.1|33823.6|33803.6|33835.6|33815.6|33815.6|33795.6|0
1669818000000|2022-11-30 14:20:00|33822.6|33802.6|33820.1|33800.1|33834.1|33814.1|33815.1|33795.1|0
1669818300000|2022-11-30 14:25:00|33817.6|33797.6|33831.6|33811.6|33832.6|33812.6|33817.6|33797.6|0
1669818600000|2022-11-30 14:30:00|33833.6|33813.6|33869.1|33849.1|33903.6|33883.6|33822.1|33802.1|0
1669818900000|2022-11-30 14:35:00|33863.6|33843.6|33767.1|33747.1|33873.1|33853.1|33756.1|33736.1|0
1669819200000|2022-11-30 14:40:00|33771.6|33751.6|33837.1|33817.1|33842.1|33822.1|33770.6|33750.6|0
1669819500000|2022-11-30 14:45:00|33841.6|33821.6|33784.1|33764.1|33844.1|33824.1|33778.6|33758.6|0
1669819800000|2022-11-30 14:50:00|33781.1|33761.1|33783.1|33763.1|33807.1|33787.1|33781.1|33761.1|0
1669820100000|2022-11-30 14:55:00|33783.6|33763.6|33770.1|33750.1|33793.1|33773.1|33757.1|33737.1|0
1669820400000|2022-11-30 15:00:00|33779.1|33759.1|33718.6|33698.6|33787.1|33767.1|33708.6|33688.6|0
1669820700000|2022-11-30 15:05:00|33721.1|33701.1|33734.1|33714.1|33740.1|33720.1|33697.1|33677.1|0
1669821000000|2022-11-30 15:10:00|33733.1|33713.1|33685.1|33665.1|33740.1|33720.1|33677.6|33657.6|0
1669821300000|2022-11-30 15:15:00|33683.1|33663.1|33661.1|33641.1|33685.1|33665.1|33654.1|33634.1|0
1669821600000|2022-11-30 15:20:00|33656.1|33636.1|33656.1|33636.1|33669.6|33649.6|33641.1|33621.1|0
1669821900000|2022-11-30 15:25:00|33654.6|33634.6|33631.2|33611.2|33654.6|33634.6|33619.1|33599.1|0
1669822200000|2022-11-30 15:30:00|33634.7|33614.7|33649.7|33629.7|33651.7|33631.7|33629.2|33609.2|0
1669822500000|2022-11-30 15:35:00|33650.7|33630.7|33675.7|33655.7|33675.7|33655.7|33646.2|33626.2|0
1669822800000|2022-11-30 15:40:00|33677.7|33657.7|33692.2|33672.2|33704.2|33684.2|33674.7|33654.7|0
1669823100000|2022-11-30 15:45:00|33690.7|33670.7|33643.7|33623.7|33691.2|33671.2|33642.7|33622.7|0
1669823400000|2022-11-30 15:50:00|33642.7|33622.7|33635.2|33615.2|33663.7|33643.7|33624.7|33604.7|0
1669823700000|2022-11-30 15:55:00|33635.7|33615.7|33652.7|33632.7|33663.2|33643.2|33635.7|33615.7|0
1669824000000|2022-11-30 16:00:00|33655.7|33635.7|33633.7|33613.7|33668.7|33648.7|33625.7|33605.7|0
1669824300000|2022-11-30 16:05:00|33634.7|33614.7|33685.2|33665.2|33692.2|33672.2|33631.7|33611.7|0
1669824600000|2022-11-30 16:10:00|33683.7|33663.7|33699.2|33679.2|33709.2|33689.2|33677.2|33657.2|0
1669824900000|2022-11-30 16:15:00|33702.2|33682.2|33698.7|33678.7|33715.2|33695.2|33680.7|33660.7|0
1669825200000|2022-11-30 16:20:00|33699.7|33679.7|33701.2|33681.2|33715.7|33695.7|33694.7|33674.7|0
1669825500000|2022-11-30 16:25:00|33701.7|33681.7|33721.7|33701.7|33736.7|33716.7|33699.2|33679.2|0
1669825800000|2022-11-30 16:30:00|33722.2|33702.2|33729.7|33709.7|33743.7|33723.7|33717.7|33697.7|0
1669826100000|2022-11-30 16:35:00|33726.7|33706.7|33728.2|33708.2|33740.7|33720.7|33722.7|33702.7|0
1669826400000|2022-11-30 16:40:00|33729.7|33709.7|33715.7|33695.7|33733.7|33713.7|33713.7|33693.7|0
1669826700000|2022-11-30 16:45:00|33715.2|33695.2|33717.7|33697.7|33727.2|33707.2|33703.7|33683.7|0
1669827000000|2022-11-30 16:50:00|33719.2|33699.2|33703.7|33683.7|33720.7|33700.7|33697.2|33677.2|0
1669827300000|2022-11-30 16:55:00|33705.2|33685.2|33714.7|33694.7|33726.2|33706.2|33700.7|33680.7|0
1669827600000|2022-11-30 17:00:00|33715.7|33695.7|33727.2|33707.2|33727.2|33707.2|33706.2|33686.2|0
1669827900000|2022-11-30 17:05:00|33726.7|33706.7|33693.2|33673.2|33728.2|33708.2|33684.2|33664.2|0
1669828200000|2022-11-30 17:10:00|33690.7|33670.7|33692.7|33672.7|33697.7|33677.7|33678.7|33658.7|0
1669828500000|2022-11-30 17:15:00|33689.7|33669.7|33640.7|33620.7|33690.2|33670.2|33630.7|33610.7|0
1669828800000|2022-11-30 17:20:00|33637.7|33617.7|33618.2|33598.2|33637.7|33617.7|33587.7|33567.7|0
1669829100000|2022-11-30 17:25:00|33619.7|33599.7|33618.7|33598.7|33629.7|33609.7|33606.7|33586.7|0
1669829400000|2022-11-30 17:30:00|33617.2|33597.2|33631.2|33611.2|33632.7|33612.7|33612.7|33592.7|0
1669829700000|2022-11-30 17:35:00|33629.7|33609.7|33601.7|33581.7|33630.2|33610.2|33591.2|33571.2|0
1669830000000|2022-11-30 17:40:00|33605.4|33585.4|33637.4|33617.4|33648.9|33628.9|33597.9|33577.9|0
1669830300000|2022-11-30 17:45:00|33636.9|33616.9|33638.9|33618.9|33651.9|33631.9|33630.9|33610.9|0
1669830600000|2022-11-30 17:50:00|33639.4|33619.4|33647.4|33627.4|33650.4|33630.4|33633.9|33613.9|0
1669830900000|2022-11-30 17:55:00|33645.4|33625.4|33655.9|33635.9|33659.9|33639.9|33644.4|33624.4|0
1669831200000|2022-11-30 18:00:00|33652.4|33632.4|33685.4|33665.4|33687.4|33667.4|33648.9|33628.9|0
1669831500000|2022-11-30 18:05:00|33684.4|33664.4|33708.9|33688.9|33713.4|33693.4|33680.4|33660.4|0
1669831800000|2022-11-30 18:10:00|33709.4|33689.4|33711.4|33691.4|33720.9|33700.9|33702.4|33682.4|0
1669832100000|2022-11-30 18:15:00|33709.4|33689.4|33713.4|33693.4|33723.4|33703.4|33708.4|33688.4|0
1669832400000|2022-11-30 18:20:00|33712.4|33692.4|33720.4|33700.4|33727.4|33707.4|33700.4|33680.4|0
1669832700000|2022-11-30 18:25:00|33719.9|33699.9|33709.9|33689.9|33725.4|33705.4|33705.4|33685.4|0
1669833000000|2022-11-30 18:30:00|33712.4|33692.4|33829.4|33809.4|33905.9|33885.9|33663.4|33643.4|0
1669833300000|2022-11-30 18:35:00|33827.9|33807.9|33962.9|33942.9|34001.9|33981.9|33827.9|33807.9|0
1669833600000|2022-11-30 18:40:00|33972.4|33952.4|33949.9|33929.9|34010.9|33990.9|33909.4|33889.4|0
1669833900000|2022-11-30 18:45:00|33954.9|33934.9|33927.4|33907.4|33962.9|33942.9|33829.4|33809.4|0
1669834200000|2022-11-30 18:50:00|33926.4|33906.4|33949.9|33929.9|33949.9|33929.9|33905.9|33885.9|0
1669834500000|2022-11-30 18:55:00|33957.9|33937.9|34042.4|34022.4|34059.4|34039.4|33950.4|33930.4|0
1669834800000|2022-11-30 19:00:00|34038.9|34018.9|34082.9|34062.9|34098.9|34078.9|34038.9|34018.9|0
1669835100000|2022-11-30 19:05:00|34085.9|34065.9|34101.9|34081.9|34137.9|34117.9|34083.9|34063.9|0
1669835400000|2022-11-30 19:10:00|34096.9|34076.9|34122.4|34102.4|34140.9|34120.9|34079.4|34059.4|0
1669835700000|2022-11-30 19:15:00|34126.9|34106.9|34245.9|34225.9|34255.4|34235.4|34126.4|34106.4|0
1669836000000|2022-11-30 19:20:00|34257.9|34237.9|34218.9|34198.9|34257.9|34237.9|34193.9|34173.9|0
1669836300000|2022-11-30 19:25:00|34219.4|34199.4|34225.9|34205.9|34244.9|34224.9|34204.9|34184.9|0
1669836600000|2022-11-30 19:30:00|34228.4|34208.4|34220.4|34200.4|34228.9|34208.9|34192.9|34172.9|0
1669836900000|2022-11-30 19:35:00|34218.4|34198.4|34187.4|34167.4|34224.4|34204.4|34167.4|34147.4|0
1669837200000|2022-11-30 19:40:00|34191.4|34171.4|34153.4|34133.4|34212.4|34192.4|34145.4|34125.4|0
1669837500000|2022-11-30 19:45:00|34156.9|34136.9|34218.4|34198.4|34218.4|34198.4|34156.9|34136.9|0
1669837800000|2022-11-30 19:50:00|34217.4|34197.4|34241.4|34221.4|34274.4|34254.4|34215.4|34195.4|0
1669838100000|2022-11-30 19:55:00|34242.9|34222.9|34269.4|34249.4|34273.4|34253.4|34228.4|34208.4|0
1669838400000|2022-11-30 20:00:00|34266.4|34246.4|34307.9|34287.9|34312.4|34292.4|34260.4|34240.4|0
1669838700000|2022-11-30 20:05:00|34306.4|34286.4|34322.4|34302.4|34334.4|34314.4|34296.9|34276.9|0
1669839000000|2022-11-30 20:10:00|34321.9|34301.9|34334.9|34314.9|34338.4|34318.4|34315.4|34295.4|0
1669839300000|2022-11-30 20:15:00|34335.4|34315.4|34383.4|34363.4|34392.9|34372.9|34328.4|34308.4|0
1669839600000|2022-11-30 20:20:00|34382.6|34362.6|34401.1|34381.1|34407.1|34387.1|34372.1|34352.1|0
1669839900000|2022-11-30 20:25:00|34402.6|34382.6|34421.1|34401.1|34421.1|34401.1|34399.1|34379.1|0
1669840200000|2022-11-30 20:30:00|34417.1|34397.1|34470.1|34450.1|34473.6|34453.6|34412.1|34392.1|0
1669840500000|2022-11-30 20:35:00|34474.1|34454.1|34442.6|34422.6|34508.6|34488.6|34428.6|34408.6|0
1669840800000|2022-11-30 20:40:00|34439.1|34419.1|34443.1|34423.1|34456.1|34436.1|34421.6|34401.6|0
1669841100000|2022-11-30 20:45:00|34441.6|34421.6|34435.6|34415.6|34457.1|34437.1|34418.1|34398.1|0
1669841400000|2022-11-30 20:50:00|34467.1|34447.1|34513.6|34493.6|34519.1|34499.1|34451.1|34431.1|0
1669841700000|2022-11-30 20:55:00|34511.6|34491.6|34569.1|34549.1|34575.6|34555.6|34479.1|34459.1|0
1669842000000|2022-11-30 21:00:00|34567.6|34547.6|34545.6|34525.6|34609.6|34589.6|34526.6|34506.6|0
1669842300000|2022-11-30 21:05:00|34543.1|34523.1|34570.1|34550.1|34584.6|34564.6|34540.6|34520.6|0
1669842600000|2022-11-30 21:10:00|34571.1|34551.1|34568.1|34548.1|34573.6|34553.6|34542.6|34522.6|0
1669842900000|2022-11-30 21:15:00|34572.1|34552.1|34577.1|34557.1|34578.6|34558.6|34558.6|34538.6|0
1669843200000|2022-11-30 21:20:00|34576.6|34556.6|34565.6|34545.6|34577.6|34557.6|34565.1|34545.1|0
1669843500000|2022-11-30 21:25:00|34565.1|34545.1|34565.6|34545.6|34570.1|34550.1|34563.1|34543.1|0
1669843800000|2022-11-30 21:30:00|34565.1|34545.1|34589.1|34569.1|34600.1|34580.1|34563.6|34543.6|0
1669844100000|2022-11-30 21:35:00|34588.6|34568.6|34589.1|34569.1|34594.1|34574.1|34583.1|34563.1|0
1669844400000|2022-11-30 21:40:00|34587.1|34567.1|34578.6|34558.6|34589.6|34569.6|34578.6|34558.6|0
1669844700000|2022-11-30 21:45:00|34578.1|34558.1|34570.1|34550.1|34583.1|34563.1|34569.6|34549.6|0
1669845000000|2022-11-30 21:50:00|34570.6|34550.6|34581.6|34561.6|34584.6|34564.6|34568.1|34548.1|0
1669845300000|2022-11-30 21:55:00|34581.1|34561.1|34580.6|34560.6|34583.6|34563.6|34577.6|34557.6|0
1669845600000|2022-11-30 22:00:00|34579.9|34559.9|34584.4|34564.4|34591.5|34571.5|34578.4|34558.4|0
1669845900000|2022-11-30 22:05:00|34584.5|34564.5|34581|34561|34584.7|34564.7|34580.2|34560.2|0
1669846200000|2022-11-30 22:10:00|34578.5|34558.5|34578.8|34558.8|34578.8|34558.8|34577.5|34557.5|0
1669846500000|2022-11-30 22:15:00|34578.7|34558.7|34575.7|34555.7|34578.7|34558.7|34574.3|34554.3|0
1669846800000|2022-11-30 22:20:00|34575.4|34555.4|34570.3|34550.3|34576.9|34556.9|34570.3|34550.3|0
1669847100000|2022-11-30 22:25:00|34571.4|34551.4|34567.2|34547.2|34572.4|34552.4|34565.3|34545.3|0
1669847400000|2022-11-30 22:30:00|34566.8|34546.8|34562|34542|34566.8|34546.8|34561.8|34541.8|0
1669847700000|2022-11-30 22:35:00|34560.5|34540.5|34565.4|34545.4|34565.4|34545.4|34560.5|34540.5|0
1669848000000|2022-11-30 22:40:00|34564.7|34544.7|34565.3|34545.3|34567.2|34547.2|34564.3|34544.3|0
1669848300000|2022-11-30 22:45:00|34565.2|34545.2|34569.5|34549.5|34570.6|34550.6|34564.5|34544.5|0
1669848600000|2022-11-30 22:50:00|34568.8|34548.8|34569.9|34549.9|34571.4|34551.4|34567.9|34547.9|0
1669848900000|2022-11-30 22:55:00|34569.6|34549.6|34574.6|34554.6|34574.7|34554.7|34569.5|34549.5|0
1669849200000|2022-11-30 23:00:00|34582.6|34562.6|34581.1|34561.1|34600.1|34580.1|34568.1|34548.1|0
1669849500000|2022-11-30 23:05:00|34581.6|34561.6|34558.1|34538.1|34583.1|34563.1|34557.6|34537.6|0
1669849800000|2022-11-30 23:10:00|34559.1|34539.1|34565.6|34545.6|34571.1|34551.1|34556.6|34536.6|0
1669850100000|2022-11-30 23:15:00|34567.6|34547.6|34552.6|34532.6|34568.6|34548.6|34547.6|34527.6|0
1669850400000|2022-11-30 23:20:00|34553.6|34533.6|34553.6|34533.6|34559.6|34539.6|34551.1|34531.1|0
1669850700000|2022-11-30 23:25:00|34554.1|34534.1|34553.6|34533.6|34559.1|34539.1|34551.1|34531.1|0
1669851000000|2022-11-30 23:30:00|34554.1|34534.1|34550.1|34530.1|34558.1|34538.1|34543.1|34523.1|0
1669851300000|2022-11-30 23:35:00|34550.6|34530.6|34556.6|34536.6|34559.6|34539.6|34547.6|34527.6|0
1669851600000|2022-11-30 23:40:00|34555.6|34535.6|34566.1|34546.1|34570.1|34550.1|34555.1|34535.1|0
1669851900000|2022-11-30 23:45:00|34566.6|34546.6|34569.6|34549.6|34569.6|34549.6|34561.1|34541.1|0
1669852200000|2022-11-30 23:50:00|34570.1|34550.1|34581.6|34561.6|34583.6|34563.6|34569.6|34549.6|0
1669852500000|2022-11-30 23:55:00|34582.1|34562.1|34574.6|34554.6|34583.6|34563.6|34573.1|34553.1|0
1669852800000|2022-12-01 00:00:00|34573.6|34553.6|34585.1|34565.1|34588.1|34568.1|34570.6|34550.6|0
1669853100000|2022-12-01 00:05:00|34585.6|34565.6|34566.6|34546.6|34585.6|34565.6|34566.6|34546.6|0
1669853400000|2022-12-01 00:10:00|34567.1|34547.1|34567.6|34547.6|34568.6|34548.6|34557.6|34537.6|0
1669853700000|2022-12-01 00:15:00|34567.1|34547.1|34574.6|34554.6|34581.6|34561.6|34559.6|34539.6|0
1669854000000|2022-12-01 00:20:00|34575.1|34555.1|34582.6|34562.6|34585.1|34565.1|34574.6|34554.6|0
1669854300000|2022-12-01 00:25:00|34582.1|34562.1|34578.6|34558.6|34594.1|34574.1|34578.1|34558.1|0
1669854600000|2022-12-01 00:30:00|34579.1|34559.1|34576.6|34556.6|34580.6|34560.6|34569.6|34549.6|0
1669854900000|2022-12-01 00:35:00|34576.1|34556.1|34562.6|34542.6|34576.6|34556.6|34562.1|34542.1|0
1669855200000|2022-12-01 00:40:00|34564.1|34544.1|34565.6|34545.6|34565.6|34545.6|34555.1|34535.1|0
1669855500000|2022-12-01 00:45:00|34565.1|34545.1|34558.6|34538.6|34575.1|34555.1|34558.1|34538.1|0
1669855800000|2022-12-01 00:50:00|34558.1|34538.1|34564.6|34544.6|34567.1|34547.1|34555.6|34535.6|0
1669856100000|2022-12-01 00:55:00|34564.1|34544.1|34560.6|34540.6|34568.6|34548.6|34560.6|34540.6|0
1669856400000|2022-12-01 01:00:00|34558.1|34538.1|34557.6|34537.6|34563.1|34543.1|34554.1|34534.1|0
1669856700000|2022-12-01 01:05:00|34556.6|34536.6|34570.6|34550.6|34575.1|34555.1|34556.1|34536.1|0
1669857000000|2022-12-01 01:10:00|34571.1|34551.1|34567.1|34547.1|34573.1|34553.1|34564.1|34544.1|0
1669857300000|2022-12-01 01:15:00|34566.6|34546.6|34562.1|34542.1|34570.6|34550.6|34559.6|34539.6|0
1669857600000|2022-12-01 01:20:00|34562.6|34542.6|34563.6|34543.6|34568.1|34548.1|34562.1|34542.1|0
1669857900000|2022-12-01 01:25:00|34564.1|34544.1|34582.1|34562.1|34582.6|34562.6|34558.6|34538.6|0
1669858200000|2022-12-01 01:30:00|34581.1|34561.1|34573.6|34553.6|34583.6|34563.6|34571.6|34551.6|0
1669858500000|2022-12-01 01:35:00|34574.6|34554.6|34551.1|34531.1|34576.1|34556.1|34548.6|34528.6|0
1669858800000|2022-12-01 01:40:00|34548.6|34528.6|34549.6|34529.6|34556.6|34536.6|34546.6|34526.6|0
1669859100000|2022-12-01 01:45:00|34549.1|34529.1|34553.1|34533.1|34555.6|34535.6|34542.6|34522.6|0
1669859400000|2022-12-01 01:50:00|34553.6|34533.6|34554.6|34534.6|34562.6|34542.6|34545.6|34525.6|0
1669859700000|2022-12-01 01:55:00|34553.6|34533.6|34550.6|34530.6|34556.6|34536.6|34547.6|34527.6|0
1669860000000|2022-12-01 02:00:00|34550.1|34530.1|34557.6|34537.6|34562.1|34542.1|34550.1|34530.1|0
1669860300000|2022-12-01 02:05:00|34557.1|34537.1|34555.6|34535.6|34565.6|34545.6|34553.6|34533.6|0
1669860600000|2022-12-01 02:10:00|34557.1|34537.1|34542.6|34522.6|34558.6|34538.6|34541.6|34521.6|0
1669860900000|2022-12-01 02:15:00|34542.1|34522.1|34543.6|34523.6|34547.1|34527.1|34538.1|34518.1|0
1669861200000|2022-12-01 02:20:00|34544.1|34524.1|34540.1|34520.1|34546.1|34526.1|34537.1|34517.1|0
1669861500000|2022-12-01 02:25:00|34540.6|34520.6|34540.1|34520.1|34541.1|34521.1|34533.6|34513.6|0
1669861800000|2022-12-01 02:30:00|34540.6|34520.6|34545.6|34525.6|34548.6|34528.6|34538.1|34518.1|0
1669862100000|2022-12-01 02:35:00|34546.1|34526.1|34537.6|34517.6|34546.6|34526.6|34534.1|34514.1|0
1669862400000|2022-12-01 02:40:00|34538.6|34518.6|34537.6|34517.6|34541.6|34521.6|34536.1|34516.1|0
1669862700000|2022-12-01 02:45:00|34537.1|34517.1|34548.6|34528.6|34552.1|34532.1|34536.6|34516.6|0
1669863000000|2022-12-01 02:50:00|34549.1|34529.1|34548.6|34528.6|34551.1|34531.1|34544.1|34524.1|0
1669863300000|2022-12-01 02:55:00|34548.1|34528.1|34549.6|34529.6|34549.6|34529.6|34545.6|34525.6|0
1669863600000|2022-12-01 03:00:00|34550.1|34530.1|34553.1|34533.1|34558.6|34538.6|34546.6|34526.6|0
1669863900000|2022-12-01 03:05:00|34552.6|34532.6|34546.6|34526.6|34554.6|34534.6|34545.6|34525.6|0
1669864200000|2022-12-01 03:10:00|34547.1|34527.1|34538.6|34518.6|34547.1|34527.1|34532.6|34512.6|0
1669864500000|2022-12-01 03:15:00|34538.1|34518.1|34535.6|34515.6|34539.6|34519.6|34532.6|34512.6|0
1669864800000|2022-12-01 03:20:00|34536.1|34516.1|34543.6|34523.6|34547.1|34527.1|34533.1|34513.1|0
1669865100000|2022-12-01 03:25:00|34543.1|34523.1|34544.1|34524.1|34551.1|34531.1|34542.6|34522.6|0
1669865400000|2022-12-01 03:30:00|34545.6|34525.6|34561.6|34541.6|34563.6|34543.6|34545.6|34525.6|0
1669865700000|2022-12-01 03:35:00|34562.1|34542.1|34565.6|34545.6|34566.1|34546.1|34558.6|34538.6|0
1669866000000|2022-12-01 03:40:00|34565.1|34545.1|34560.6|34540.6|34565.6|34545.6|34558.1|34538.1|0
1669866300000|2022-12-01 03:45:00|34561.1|34541.1|34555.6|34535.6|34561.6|34541.6|34552.1|34532.1|0
1669866600000|2022-12-01 03:50:00|34556.1|34536.1|34558.6|34538.6|34561.6|34541.6|34553.1|34533.1|0
1669866900000|2022-12-01 03:55:00|34559.6|34539.6|34563.6|34543.6|34568.6|34548.6|34558.6|34538.6|0
1669867200000|2022-12-01 04:00:00|34562.6|34542.6|34561.6|34541.6|34563.6|34543.6|34555.1|34535.1|0
1669867500000|2022-12-01 04:05:00|34561.1|34541.1|34563.6|34543.6|34564.1|34544.1|34558.6|34538.6|0
1669867800000|2022-12-01 04:10:00|34564.1|34544.1|34567.6|34547.6|34571.1|34551.1|34564.1|34544.1|0
1669868100000|2022-12-01 04:15:00|34568.1|34548.1|34565.6|34545.6|34570.1|34550.1|34564.1|34544.1|0
1669868400000|2022-12-01 04:20:00|34566.1|34546.1|34567.6|34547.6|34567.6|34547.6|34564.1|34544.1|0
1669868700000|2022-12-01 04:25:00|34567.1|34547.1|34565.1|34545.1|34568.1|34548.1|34564.1|34544.1|0
1669869000000|2022-12-01 04:30:00|34565.6|34545.6|34579.1|34559.1|34580.1|34560.1|34564.1|34544.1|0
1669869300000|2022-12-01 04:35:00|34578.6|34558.6|34584.6|34564.6|34586.1|34566.1|34575.1|34555.1|0
1669869600000|2022-12-01 04:40:00|34584.1|34564.1|34584.1|34564.1|34584.1|34564.1|34579.6|34559.6|0
1669869900000|2022-12-01 04:45:00|34583.6|34563.6|34571.6|34551.6|34587.1|34567.1|34571.6|34551.6|0
1669870200000|2022-12-01 04:50:00|34572.1|34552.1|34569.6|34549.6|34575.1|34555.1|34569.1|34549.1|0
1669870500000|2022-12-01 04:55:00|34570.1|34550.1|34571.6|34551.6|34571.6|34551.6|34567.1|34547.1|0
1669870800000|2022-12-01 05:00:00|34569.6|34549.6|34566.6|34546.6|34571.6|34551.6|34561.1|34541.1|0
1669871100000|2022-12-01 05:05:00|34565.6|34545.6|34577.6|34557.6|34581.6|34561.6|34565.1|34545.1|0
1669871400000|2022-12-01 05:10:00|34578.1|34558.1|34581.1|34561.1|34582.1|34562.1|34571.1|34551.1|0
1669871700000|2022-12-01 05:15:00|34580.6|34560.6|34573.6|34553.6|34592.6|34572.6|34572.1|34552.1|0
1669872000000|2022-12-01 05:20:00|34572.6|34552.6|34586.6|34566.6|34587.6|34567.6|34566.1|34546.1|0
1669872300000|2022-12-01 05:25:00|34587.1|34567.1|34582.6|34562.6|34588.6|34568.6|34575.6|34555.6|0
1669872600000|2022-12-01 05:30:00|34581.6|34561.6|34586.6|34566.6|34597.6|34577.6|34581.1|34561.1|0
1669872900000|2022-12-01 05:35:00|34586.1|34566.1|34585.6|34565.6|34592.1|34572.1|34580.6|34560.6|0
1669873200000|2022-12-01 05:40:00|34586.1|34566.1|34586.6|34566.6|34594.1|34574.1|34580.1|34560.1|0
1669873500000|2022-12-01 05:45:00|34585.6|34565.6|34582.1|34562.1|34587.6|34567.6|34580.6|34560.6|0
1669873800000|2022-12-01 05:50:00|34582.6|34562.6|34579.1|34559.1|34586.6|34566.6|34578.1|34558.1|0
1669874100000|2022-12-01 05:55:00|34579.6|34559.6|34585.1|34565.1|34589.1|34569.1|34578.6|34558.6|0
1669874400000|2022-12-01 06:00:00|34582.6|34562.6|34585.6|34565.6|34591.6|34571.6|34578.1|34558.1|0
1669874700000|2022-12-01 06:05:00|34585.1|34565.1|34577.6|34557.6|34587.1|34567.1|34574.1|34554.1|0
1669875000000|2022-12-01 06:10:00|34578.6|34558.6|34581.1|34561.1|34582.1|34562.1|34573.1|34553.1|0
1669875300000|2022-12-01 06:15:00|34581.6|34561.6|34586.6|34566.6|34590.6|34570.6|34578.6|34558.6|0
1669875600000|2022-12-01 06:20:00|34587.1|34567.1|34583.6|34563.6|34592.6|34572.6|34580.1|34560.1|0
1669875900000|2022-12-01 06:25:00|34583.1|34563.1|34572.1|34552.1|34584.1|34564.1|34570.6|34550.6|0
1669876200000|2022-12-01 06:30:00|34571.6|34551.6|34574.1|34554.1|34574.6|34554.6|34568.1|34548.1|0
1669876500000|2022-12-01 06:35:00|34573.6|34553.6|34574.1|34554.1|34576.6|34556.6|34572.1|34552.1|0
1669876800000|2022-12-01 06:40:00|34574.6|34554.6|34569.6|34549.6|34576.6|34556.6|34569.1|34549.1|0
1669877100000|2022-12-01 06:45:00|34570.1|34550.1|34570.6|34550.6|34572.6|34552.6|34567.1|34547.1|0
1669877400000|2022-12-01 06:50:00|34571.1|34551.1|34572.6|34552.6|34577.1|34557.1|34570.1|34550.1|0
1669877700000|2022-12-01 06:55:00|34573.1|34553.1|34573.1|34553.1|34573.6|34553.6|34567.1|34547.1|0
1669878000000|2022-12-01 07:00:00|34572.1|34552.1|34562.6|34542.6|34578.6|34558.6|34553.6|34533.6|0
1669878300000|2022-12-01 07:05:00|34563.1|34543.1|34560.6|34540.6|34565.6|34545.6|34551.6|34531.6|0
1669878600000|2022-12-01 07:10:00|34561.1|34541.1|34557.6|34537.6|34561.6|34541.6|34549.6|34529.6|0
1669878900000|2022-12-01 07:15:00|34558.1|34538.1|34569.6|34549.6|34571.6|34551.6|34557.6|34537.6|0
1669879200000|2022-12-01 07:20:00|34570.1|34550.1|34547.6|34527.6|34570.1|34550.1|34545.1|34525.1|0
1669879500000|2022-12-01 07:25:00|34548.6|34528.6|34536.6|34516.6|34551.6|34531.6|34533.6|34513.6|0
1669879800000|2022-12-01 07:30:00|34537.6|34517.6|34528.6|34508.6|34540.6|34520.6|34525.6|34505.6|0
1669880100000|2022-12-01 07:35:00|34529.6|34509.6|34542.6|34522.6|34545.6|34525.6|34526.1|34506.1|0
1669880400000|2022-12-01 07:40:00|34542.1|34522.1|34547.6|34527.6|34549.6|34529.6|34536.1|34516.1|0
1669880700000|2022-12-01 07:45:00|34547.1|34527.1|34549.1|34529.1|34550.6|34530.6|34540.6|34520.6|0
1669881000000|2022-12-01 07:50:00|34548.6|34528.6|34539.1|34519.1|34548.6|34528.6|34528.6|34508.6|0
1669881300000|2022-12-01 07:55:00|34539.6|34519.6|34552.1|34532.1|34555.1|34535.1|34534.1|34514.1|0
1669881600000|2022-12-01 08:00:00|34553.6|34533.6|34558.1|34538.1|34562.6|34542.6|34546.6|34526.6|0
1669881900000|2022-12-01 08:05:00|34557.6|34537.6|34542.6|34522.6|34569.6|34549.6|34538.6|34518.6|0
1669882200000|2022-12-01 08:10:00|34542.1|34522.1|34558.6|34538.6|34563.1|34543.1|34542.1|34522.1|0
1669882500000|2022-12-01 08:15:00|34557.6|34537.6|34546.6|34526.6|34559.1|34539.1|34540.6|34520.6|0
1669882800000|2022-12-01 08:20:00|34549.6|34529.6|34522.6|34502.6|34555.6|34535.6|34516.6|34496.6|0
1669883100000|2022-12-01 08:25:00|34522.1|34502.1|34505.6|34485.6|34523.6|34503.6|34502.1|34482.1|0
1669883400000|2022-12-01 08:30:00|34504.6|34484.6|34542.1|34522.1|34552.1|34532.1|34501.6|34481.6|0
1669883700000|2022-12-01 08:35:00|34541.6|34521.6|34537.1|34517.1|34541.6|34521.6|34521.6|34501.6|0
1669884000000|2022-12-01 08:40:00|34537.6|34517.6|34539.6|34519.6|34547.6|34527.6|34534.6|34514.6|0
1669884300000|2022-12-01 08:45:00|34540.1|34520.1|34523.1|34503.1|34545.6|34525.6|34520.1|34500.1|0
1669884600000|2022-12-01 08:50:00|34522.1|34502.1|34524.6|34504.6|34539.6|34519.6|34515.6|34495.6|0
1669884900000|2022-12-01 08:55:00|34524.1|34504.1|34531.1|34511.1|34541.6|34521.6|34522.6|34502.6|0
1669885200000|2022-12-01 09:00:00|34532.6|34512.6|34527.1|34507.1|34541.1|34521.1|34517.6|34497.6|0
1669885500000|2022-12-01 09:05:00|34526.1|34506.1|34513.6|34493.6|34532.6|34512.6|34507.6|34487.6|0
1669885800000|2022-12-01 09:10:00|34513.1|34493.1|34503.6|34483.6|34514.6|34494.6|34493.1|34473.1|0
1669886100000|2022-12-01 09:15:00|34503.1|34483.1|34493.1|34473.1|34503.1|34483.1|34485.6|34465.6|0
1669886400000|2022-12-01 09:20:00|34492.6|34472.6|34503.6|34483.6|34507.1|34487.1|34490.6|34470.6|0
1669886700000|2022-12-01 09:25:00|34502.6|34482.6|34506.6|34486.6|34511.1|34491.1|34487.1|34467.1|0
1669887000000|2022-12-01 09:30:00|34506.1|34486.1|34502.6|34482.6|34513.6|34493.6|34497.6|34477.6|0
1669887300000|2022-12-01 09:35:00|34502.1|34482.1|34476.1|34456.1|34503.1|34483.1|34469.6|34449.6|0
1669887600000|2022-12-01 09:40:00|34475.6|34455.6|34489.6|34469.6|34489.6|34469.6|34471.6|34451.6|0
1669887900000|2022-12-01 09:45:00|34490.6|34470.6|34487.6|34467.6|34496.1|34476.1|34483.6|34463.6|0
1669888200000|2022-12-01 09:50:00|34488.1|34468.1|34483.6|34463.6|34495.6|34475.6|34483.1|34463.1|0
1669888500000|2022-12-01 09:55:00|34483.1|34463.1|34503.6|34483.6|34506.6|34486.6|34478.6|34458.6|0
1669888800000|2022-12-01 10:00:00|34505.6|34485.6|34512.6|34492.6|34517.6|34497.6|34498.1|34478.1|0
1669889100000|2022-12-01 10:05:00|34511.1|34491.1|34501.6|34481.6|34515.6|34495.6|34501.6|34481.6|0
1669889400000|2022-12-01 10:10:00|34502.1|34482.1|34513.1|34493.1|34514.1|34494.1|34501.6|34481.6|0
1669889700000|2022-12-01 10:15:00|34514.6|34494.6|34512.1|34492.1|34520.1|34500.1|34505.6|34485.6|0
1669890000000|2022-12-01 10:20:00|34512.6|34492.6|34514.1|34494.1|34516.6|34496.6|34501.1|34481.1|0
1669890300000|2022-12-01 10:25:00|34514.6|34494.6|34508.6|34488.6|34518.6|34498.6|34506.6|34486.6|0
1669890600000|2022-12-01 10:30:00|34509.1|34489.1|34518.1|34498.1|34519.6|34499.6|34507.6|34487.6|0
1669890900000|2022-12-01 10:35:00|34519.6|34499.6|34522.6|34502.6|34527.6|34507.6|34511.6|34491.6|0
1669891200000|2022-12-01 10:40:00|34522.1|34502.1|34522.6|34502.6|34524.6|34504.6|34514.6|34494.6|0
1669891500000|2022-12-01 10:45:00|34522.1|34502.1|34520.1|34500.1|34522.1|34502.1|34505.6|34485.6|0
1669891800000|2022-12-01 10:50:00|34519.6|34499.6|34506.6|34486.6|34520.1|34500.1|34505.6|34485.6|0
1669892100000|2022-12-01 10:55:00|34507.6|34487.6|34496.1|34476.1|34507.6|34487.6|34493.6|34473.6|0
1669892400000|2022-12-01 11:00:00|34496.6|34476.6|34492.1|34472.1|34503.6|34483.6|34490.1|34470.1|0
1669892700000|2022-12-01 11:05:00|34490.6|34470.6|34511.1|34491.1|34514.1|34494.1|34486.1|34466.1|0
1669893000000|2022-12-01 11:10:00|34512.6|34492.6|34510.6|34490.6|34524.1|34504.1|34507.1|34487.1|0
1669893300000|2022-12-01 11:15:00|34510.1|34490.1|34498.1|34478.1|34512.1|34492.1|34495.1|34475.1|0
1669893600000|2022-12-01 11:20:00|34498.6|34478.6|34496.6|34476.6|34507.1|34487.1|34493.6|34473.6|0
1669893900000|2022-12-01 11:25:00|34496.1|34476.1|34511.1|34491.1|34512.6|34492.6|34494.1|34474.1|0
1669894200000|2022-12-01 11:30:00|34512.1|34492.1|34516.6|34496.6|34517.6|34497.6|34504.6|34484.6|0
1669894500000|2022-12-01 11:35:00|34517.1|34497.1|34503.6|34483.6|34517.1|34497.1|34502.1|34482.1|0
1669894800000|2022-12-01 11:40:00|34503.1|34483.1|34503.1|34483.1|34511.1|34491.1|34498.6|34478.6|0
1669895100000|2022-12-01 11:45:00|34502.6|34482.6|34497.6|34477.6|34505.1|34485.1|34494.1|34474.1|0
1669895400000|2022-12-01 11:50:00|34498.6|34478.6|34511.6|34491.6|34516.6|34496.6|34495.6|34475.6|0
1669895700000|2022-12-01 11:55:00|34512.1|34492.1|34515.6|34495.6|34516.6|34496.6|34504.6|34484.6|0
1669896000000|2022-12-01 12:00:00|34516.6|34496.6|34526.6|34506.6|34532.6|34512.6|34513.6|34493.6|0
1669896300000|2022-12-01 12:05:00|34527.6|34507.6|34517.6|34497.6|34530.6|34510.6|34514.6|34494.6|0
1669896600000|2022-12-01 12:10:00|34518.1|34498.1|34506.6|34486.6|34522.6|34502.6|34506.1|34486.1|0
1669896900000|2022-12-01 12:15:00|34507.6|34487.6|34506.6|34486.6|34511.1|34491.1|34501.6|34481.6|0
1669897200000|2022-12-01 12:20:00|34506.1|34486.1|34505.6|34485.6|34515.6|34495.6|34501.6|34481.6|0
1669897500000|2022-12-01 12:25:00|34504.6|34484.6|34519.1|34499.1|34519.6|34499.6|34501.6|34481.6|0
1669897800000|2022-12-01 12:30:00|34519.6|34499.6|34538.1|34518.1|34540.1|34520.1|34517.1|34497.1|0
1669898100000|2022-12-01 12:35:00|34540.6|34520.6|34541.1|34521.1|34547.1|34527.1|34536.1|34516.1|0
1669898400000|2022-12-01 12:40:00|34542.1|34522.1|34543.6|34523.6|34549.1|34529.1|34536.6|34516.6|0
1669898700000|2022-12-01 12:45:00|34543.1|34523.1|34551.6|34531.6|34552.6|34532.6|34534.1|34514.1|0
1669899000000|2022-12-01 12:50:00|34551.1|34531.1|34553.6|34533.6|34556.1|34536.1|34549.6|34529.6|0
1669899300000|2022-12-01 12:55:00|34554.1|34534.1|34559.1|34539.1|34559.6|34539.6|34547.6|34527.6|0
1669899600000|2022-12-01 13:00:00|34558.1|34538.1|34568.6|34548.6|34572.1|34552.1|34553.1|34533.1|0
1669899900000|2022-12-01 13:05:00|34569.1|34549.1|34589.1|34569.1|34591.6|34571.6|34569.1|34549.1|0
1669900200000|2022-12-01 13:10:00|34587.6|34567.6|34579.1|34559.1|34588.6|34568.6|34568.1|34548.1|0
1669900500000|2022-12-01 13:15:00|34578.6|34558.6|34577.1|34557.1|34580.6|34560.6|34570.6|34550.6|0
1669900800000|2022-12-01 13:20:00|34576.6|34556.6|34579.6|34559.6|34586.1|34566.1|34574.6|34554.6|0
1669901100000|2022-12-01 13:25:00|34580.1|34560.1|34576.6|34556.6|34591.6|34571.6|34569.6|34549.6|0
1669901400000|2022-12-01 13:30:00|34577.1|34557.1|34661.6|34641.6|34668.1|34648.1|34516.6|34496.6|0
1669901700000|2022-12-01 13:35:00|34662.6|34642.6|34652.6|34632.6|34664.6|34644.6|34618.1|34598.1|0
1669902000000|2022-12-01 13:40:00|34655.6|34635.6|34649.6|34629.6|34671.6|34651.6|34648.1|34628.1|0
1669902300000|2022-12-01 13:45:00|34648.6|34628.6|34595.6|34575.6|34648.6|34628.6|34595.6|34575.6|0
1669902600000|2022-12-01 13:50:00|34598.1|34578.1|34600.1|34580.1|34610.6|34590.6|34588.6|34568.6|0
1669902900000|2022-12-01 13:55:00|34600.6|34580.6|34599.1|34579.1|34613.1|34593.1|34589.6|34569.6|0
1669903200000|2022-12-01 14:00:00|34598.1|34578.1|34609.1|34589.1|34612.6|34592.6|34588.6|34568.6|0
1669903500000|2022-12-01 14:05:00|34606.6|34586.6|34636.1|34616.1|34642.6|34622.6|34604.6|34584.6|0
1669903800000|2022-12-01 14:10:00|34635.6|34615.6|34628.6|34608.6|34647.1|34627.1|34623.6|34603.6|0
1669904100000|2022-12-01 14:15:00|34627.6|34607.6|34617.6|34597.6|34631.6|34611.6|34614.1|34594.1|0
1669904400000|2022-12-01 14:20:00|34620.6|34600.6|34624.6|34604.6|34632.6|34612.6|34617.6|34597.6|0
1669904700000|2022-12-01 14:25:00|34623.6|34603.6|34626.1|34606.1|34644.1|34624.1|34616.6|34596.6|0
1669905000000|2022-12-01 14:30:00|34621.6|34601.6|34519.1|34499.1|34624.6|34604.6|34485.1|34465.1|0
1669905300000|2022-12-01 14:35:00|34518.1|34498.1|34465.6|34445.6|34525.1|34505.1|34459.1|34439.1|0
1669905600000|2022-12-01 14:40:00|34463.1|34443.1|34481.6|34461.6|34510.6|34490.6|34459.1|34439.1|0
1669905900000|2022-12-01 14:45:00|34482.6|34462.6|34528.1|34508.1|34531.1|34511.1|34482.6|34462.6|0
1669906200000|2022-12-01 14:50:00|34528.6|34508.6|34539.6|34519.6|34574.6|34554.6|34528.1|34508.1|0
1669906500000|2022-12-01 14:55:00|34541.1|34521.1|34496.1|34476.1|34554.6|34534.6|34496.1|34476.1|0
1669906800000|2022-12-01 15:00:00|34535.1|34515.1|34402.6|34382.6|34561.6|34541.6|34390.6|34370.6|0
1669907100000|2022-12-01 15:05:00|34405.1|34385.1|34369.6|34349.6|34411.1|34391.1|34349.6|34329.6|0
1669907400000|2022-12-01 15:10:00|34366.6|34346.6|34336.3|34316.3|34375.7|34355.7|34309.3|34289.3|0
1669907700000|2022-12-01 15:15:00|34335.3|34315.3|34241.3|34221.3|34346.3|34326.3|34240.8|34220.8|0
1669908000000|2022-12-01 15:20:00|34237.3|34217.3|34210.8|34190.8|34258.3|34238.3|34203.3|34183.3|0
1669908300000|2022-12-01 15:25:00|34204.3|34184.3|34212.3|34192.3|34236.3|34216.3|34192.3|34172.3|0
1669908600000|2022-12-01 15:30:00|34211.8|34191.8|34193.8|34173.8|34217.3|34197.3|34132.3|34112.3|0
1669908900000|2022-12-01 15:35:00|34193.3|34173.3|34175.3|34155.3|34206.8|34186.8|34164.8|34144.8|0
1669909200000|2022-12-01 15:40:00|34172.3|34152.3|34203.8|34183.8|34206.3|34186.3|34142.3|34122.3|0
1669909500000|2022-12-01 15:45:00|34202.3|34182.3|34261.8|34241.8|34264.3|34244.3|34184.8|34164.8|0
1669909800000|2022-12-01 15:50:00|34260.8|34240.8|34263.3|34243.3|34293.3|34273.3|34246.3|34226.3|0
1669910100000|2022-12-01 15:55:00|34262.8|34242.8|34309.3|34289.3|34314.3|34294.3|34236.3|34216.3|0
1669910400000|2022-12-01 16:00:00|34312.3|34292.3|34288.3|34268.3|34316.3|34296.3|34282.3|34262.3|0
1669910700000|2022-12-01 16:05:00|34286.8|34266.8|34300.8|34280.8|34302.3|34282.3|34252.3|34232.3|0
1669911000000|2022-12-01 16:10:00|34303.3|34283.3|34284.3|34264.3|34303.3|34283.3|34249.8|34229.8|0
1669911300000|2022-12-01 16:15:00|34284.8|34264.8|34236.8|34216.8|34288.8|34268.8|34208.8|34188.8|0
1669911600000|2022-12-01 16:20:00|34235.8|34215.8|34267.8|34247.8|34288.8|34268.8|34229.3|34209.3|0
1669911900000|2022-12-01 16:25:00|34265.3|34245.3|34252.3|34232.3|34278.3|34258.3|34241.3|34221.3|0
1669912200000|2022-12-01 16:30:00|34253.3|34233.3|34304.8|34284.8|34307.3|34287.3|34253.3|34233.3|0
1669912500000|2022-12-01 16:35:00|34310.8|34290.8|34299.8|34279.8|34332.8|34312.8|34279.8|34259.8|0
1669912800000|2022-12-01 16:40:00|34303.8|34283.8|34320.3|34300.3|34339.8|34319.8|34284.8|34264.8|0
1669913100000|2022-12-01 16:45:00|34321.8|34301.8|34275.8|34255.8|34334.8|34314.8|34275.8|34255.8|0
1669913400000|2022-12-01 16:50:00|34280.8|34260.8|34285.8|34265.8|34299.3|34279.3|34260.8|34240.8|0
1669913700000|2022-12-01 16:55:00|34285.3|34265.3|34305.8|34285.8|34314.3|34294.3|34268.8|34248.8|0
1669914000000|2022-12-01 17:00:00|34303.8|34283.8|34246.3|34226.3|34314.3|34294.3|34240.8|34220.8|0
1669914300000|2022-12-01 17:05:00|34245.8|34225.8|34226.3|34206.3|34257.8|34237.8|34215.3|34195.3|0
1669914600000|2022-12-01 17:10:00|34224.3|34204.3|34255.3|34235.3|34264.3|34244.3|34214.8|34194.8|0
1669914900000|2022-12-01 17:15:00|34254.3|34234.3|34253.3|34233.3|34274.8|34254.8|34246.3|34226.3|0
1669915200000|2022-12-01 17:20:00|34255.3|34235.3|34311.3|34291.3|34312.3|34292.3|34250.8|34230.8|0
1669915500000|2022-12-01 17:25:00|34310.3|34290.3|34341.3|34321.3|34346.8|34326.8|34310.3|34290.3|0
1669915800000|2022-12-01 17:30:00|34343.3|34323.3|34385.3|34365.3|34400.3|34380.3|34340.3|34320.3|0
1669916100000|2022-12-01 17:35:00|34387.3|34367.3|34362.8|34342.8|34387.3|34367.3|34349.3|34329.3|0
1669916400000|2022-12-01 17:40:00|34363.3|34343.3|34351.3|34331.3|34367.8|34347.8|34326.3|34306.3|0
1669916700000|2022-12-01 17:45:00|34349.8|34329.8|34352.8|34332.8|34371.8|34351.8|34331.3|34311.3|0
1669917000000|2022-12-01 17:50:00|34351.3|34331.3|34367.8|34347.8|34388.8|34368.8|34348.8|34328.8|0
1669917300000|2022-12-01 17:55:00|34367.3|34347.3|34382.8|34362.8|34385.8|34365.8|34349.3|34329.3|0
1669917600000|2022-12-01 18:00:00|34384.8|34364.8|34391.3|34371.3|34399.3|34379.3|34374.8|34354.8|0
1669917900000|2022-12-01 18:05:00|34390.8|34370.8|34416.8|34396.8|34434.8|34414.8|34385.8|34365.8|0
1669918200000|2022-12-01 18:10:00|34417.8|34397.8|34402.8|34382.8|34420.8|34400.8|34396.3|34376.3|0
1669918500000|2022-12-01 18:15:00|34402.3|34382.3|34328.8|34308.8|34407.8|34387.8|34315.8|34295.8|0
1669918800000|2022-12-01 18:20:00|34326.8|34306.8|34333.8|34313.8|34354.8|34334.8|34320.8|34300.8|0
1669919100000|2022-12-01 18:25:00|34334.8|34314.8|34323.8|34303.8|34343.8|34323.8|34310.3|34290.3|0
1669919400000|2022-12-01 18:30:00|34321.3|34301.3|34308.3|34288.3|34348.3|34328.3|34290.8|34270.8|0
1669919700000|2022-12-01 18:35:00|34309.3|34289.3|34324.3|34304.3|34340.3|34320.3|34305.3|34285.3|0
1669920000000|2022-12-01 18:40:00|34325.3|34305.3|34368.3|34348.3|34372.8|34352.8|34325.3|34305.3|0
1669920300000|2022-12-01 18:45:00|34367.8|34347.8|34374.8|34354.8|34387.8|34367.8|34361.3|34341.3|0
1669920600000|2022-12-01 18:50:00|34374.3|34354.3|34360.8|34340.8|34380.8|34360.8|34346.8|34326.8|0
1669920900000|2022-12-01 18:55:00|34359.3|34339.3|34359.3|34339.3|34365.8|34345.8|34348.8|34328.8|0
1669921200000|2022-12-01 19:00:00|34357.8|34337.8|34299.8|34279.8|34365.8|34345.8|34297.8|34277.8|0
1669921500000|2022-12-01 19:05:00|34301.8|34281.8|34327.8|34307.8|34330.8|34310.8|34298.8|34278.8|0
1669921800000|2022-12-01 19:10:00|34329.8|34309.8|34371.8|34351.8|34374.3|34354.3|34322.3|34302.3|0
1669922100000|2022-12-01 19:15:00|34374.8|34354.8|34389.3|34369.3|34395.3|34375.3|34363.8|34343.8|0
1669922400000|2022-12-01 19:20:00|34389.8|34369.8|34394.8|34374.8|34399.8|34379.8|34368.8|34348.8|0
1669922700000|2022-12-01 19:25:00|34395.8|34375.8|34398.3|34378.3|34418.8|34398.8|34390.8|34370.8|0
1669923000000|2022-12-01 19:30:00|34397.8|34377.8|34408.8|34388.8|34410.8|34390.8|34385.8|34365.8|0
1669923300000|2022-12-01 19:35:00|34411.3|34391.3|34410.3|34390.3|34416.8|34396.8|34395.8|34375.8|0
1669923600000|2022-12-01 19:40:00|34411.3|34391.3|34392.3|34372.3|34423.3|34403.3|34391.3|34371.3|0
1669923900000|2022-12-01 19:45:00|34391.3|34371.3|34436.8|34416.8|34436.8|34416.8|34385.3|34365.3|0
1669924200000|2022-12-01 19:50:00|34434.8|34414.8|34447.8|34427.8|34464.8|34444.8|34429.8|34409.8|0
1669924500000|2022-12-01 19:55:00|34447.3|34427.3|34446.8|34426.8|34457.8|34437.8|34417.3|34397.3|0
1669924800000|2022-12-01 20:00:00|34447.3|34427.3|34439.8|34419.8|34451.3|34431.3|34427.3|34407.3|0
1669925100000|2022-12-01 20:05:00|34438.8|34418.8|34445.3|34425.3|34466.8|34446.8|34435.8|34415.8|0
1669925400000|2022-12-01 20:10:00|34444.8|34424.8|34402.8|34382.8|34444.8|34424.8|34400.8|34380.8|0
1669925700000|2022-12-01 20:15:00|34404.8|34384.8|34405.8|34385.8|34415.8|34395.8|34382.8|34362.8|0
1669926000000|2022-12-01 20:20:00|34404.7|34384.7|34397.2|34377.2|34409.2|34389.2|34381.7|34361.7|0
1669926300000|2022-12-01 20:25:00|34396.2|34376.2|34398.7|34378.7|34408.7|34388.7|34385.2|34365.2|0
1669926600000|2022-12-01 20:30:00|34395.7|34375.7|34418.7|34398.7|34424.7|34404.7|34394.2|34374.2|0
1669926900000|2022-12-01 20:35:00|34415.7|34395.7|34438.2|34418.2|34440.2|34420.2|34414.7|34394.7|0
1669927200000|2022-12-01 20:40:00|34434.7|34414.7|34472.7|34452.7|34472.7|34452.7|34419.7|34399.7|0
1669927500000|2022-12-01 20:45:00|34467.7|34447.7|34417.2|34397.2|34472.7|34452.7|34408.7|34388.7|0
1669927800000|2022-12-01 20:50:00|34430.2|34410.2|34409.7|34389.7|34452.7|34432.7|34409.7|34389.7|0
1669928100000|2022-12-01 20:55:00|34403.7|34383.7|34405.7|34385.7|34421.2|34401.2|34386.2|34366.2|0
1669928400000|2022-12-01 21:00:00|34391|34371|34362.5|34342.5|34391|34371|34355.5|34335.5|0
1669928700000|2022-12-01 21:05:00|34359.5|34339.5|34377.5|34357.5|34379.5|34359.5|34359.5|34339.5|0
1669929000000|2022-12-01 21:10:00|34374.5|34354.5|34379|34359|34382.5|34362.5|34372.5|34352.5|0
1669929300000|2022-12-01 21:15:00|34379.5|34359.5|34373.5|34353.5|34380|34360|34373|34353|0
1669929600000|2022-12-01 21:20:00|34373|34353|34376|34356|34378|34358|34370|34350|0
1669929900000|2022-12-01 21:25:00|34376.5|34356.5|34366|34346|34378.5|34358.5|34365|34345|0
1669930200000|2022-12-01 21:30:00|34365.5|34345.5|34363.5|34343.5|34365.5|34345.5|34357.5|34337.5|0
1669930500000|2022-12-01 21:35:00|34363|34343|34368|34348|34369|34349|34362.5|34342.5|0
1669930800000|2022-12-01 21:40:00|34367.5|34347.5|34375|34355|34375|34355|34364.5|34344.5|0
1669931100000|2022-12-01 21:45:00|34376|34356|34379|34359|34381|34361|34373|34353|0
1669931400000|2022-12-01 21:50:00|34379.5|34359.5|34387|34367|34388|34368|34378|34358|0
1669931700000|2022-12-01 21:55:00|34386.5|34366.5|34368.2|34348.2|34387|34367|34368.2|34348.2|0
1669932000000|2022-12-01 22:00:00|34371.7|34351.7|34375.9|34355.9|34376.5|34356.5|34370|34350|0
1669932300000|2022-12-01 22:05:00|34377.8|34357.8|34376.5|34356.5|34380.2|34360.2|34374.9|34354.9|0
1669932600000|2022-12-01 22:10:00|34376.6|34356.6|34375.6|34355.6|34378.6|34358.6|34375.2|34355.2|0
1669932900000|2022-12-01 22:15:00|34377.1|34357.1|34374.7|34354.7|34379.1|34359.1|34374.7|34354.7|0
1669933200000|2022-12-01 22:20:00|34374.8|34354.8|34378.5|34358.5|34379.1|34359.1|34374.8|34354.8|0
1669933500000|2022-12-01 22:25:00|34379.1|34359.1|34378.7|34358.7|34379.7|34359.7|34378.1|34358.1|0
1669933800000|2022-12-01 22:30:00|34377.2|34357.2|34378.8|34358.8|34382.2|34362.2|34377.2|34357.2|0
1669934100000|2022-12-01 22:35:00|34381.6|34361.6|34380.3|34360.3|34381.6|34361.6|34377.8|34357.8|0
1669934400000|2022-12-01 22:40:00|34380|34360|34381|34361|34381|34361|34379.6|34359.6|0
1669934700000|2022-12-01 22:45:00|34380.4|34360.4|34379.7|34359.7|34380.4|34360.4|34379.1|34359.1|0
1669935000000|2022-12-01 22:50:00|34379.6|34359.6|34378.3|34358.3|34380|34360|34377.4|34357.4|0
1669935300000|2022-12-01 22:55:00|34378.5|34358.5|34377.4|34357.4|34378.5|34358.5|34375.2|34355.2|0
1669935600000|2022-12-01 23:00:00|34371|34351|34365.5|34345.5|34378|34358|34359|34339|0
1669935900000|2022-12-01 23:05:00|34366.5|34346.5|34366.5|34346.5|34369.5|34349.5|34364|34344|0
1669936200000|2022-12-01 23:10:00|34367|34347|34376.5|34356.5|34379.5|34359.5|34360.5|34340.5|0
1669936500000|2022-12-01 23:15:00|34377|34357|34371|34351|34377.5|34357.5|34366|34346|0
1669936800000|2022-12-01 23:20:00|34372|34352|34368|34348|34372|34352|34365.5|34345.5|0
1669937100000|2022-12-01 23:25:00|34367.5|34347.5|34366|34346|34370|34350|34363.5|34343.5|0
1669937400000|2022-12-01 23:30:00|34367|34347|34377|34357|34380.5|34360.5|34365|34345|0
1669937700000|2022-12-01 23:35:00|34376.5|34356.5|34375|34355|34378.5|34358.5|34369.5|34349.5|0
1669938000000|2022-12-01 23:40:00|34375.5|34355.5|34372|34352|34378.5|34358.5|34371|34351|0
1669938300000|2022-12-01 23:45:00|34371.5|34351.5|34371.5|34351.5|34373.5|34353.5|34368.5|34348.5|0
1669938600000|2022-12-01 23:50:00|34371|34351|34362|34342|34374|34354|34362|34342|0
1669938900000|2022-12-01 23:55:00|34361.5|34341.5|34364|34344|34367|34347|34357.5|34337.5|0
1669939200000|2022-12-02 00:00:00|34362.5|34342.5|34326|34306|34362.5|34342.5|34319.5|34299.5|0
1669939500000|2022-12-02 00:05:00|34323|34303|34314.5|34294.5|34325.5|34305.5|34310|34290|0
1669939800000|2022-12-02 00:10:00|34314|34294|34305|34285|34316.5|34296.5|34304|34284|0
1669940100000|2022-12-02 00:15:00|34302|34282|34296.5|34276.5|34302|34282|34288.5|34268.5|0
1669940400000|2022-12-02 00:20:00|34296|34276|34300|34280|34305.5|34285.5|34294|34274|0
1669940700000|2022-12-02 00:25:00|34299.5|34279.5|34297.5|34277.5|34301|34281|34294|34274|0
1669941000000|2022-12-02 00:30:00|34298|34278|34302.5|34282.5|34313|34293|34298|34278|0
1669941300000|2022-12-02 00:35:00|34302|34282|34313.5|34293.5|34315.5|34295.5|34302|34282|0
1669941600000|2022-12-02 00:40:00|34314|34294|34307|34287|34315|34295|34304.5|34284.5|0
1669941900000|2022-12-02 00:45:00|34307.5|34287.5|34306|34286|34309|34289|34299.5|34279.5|0
1669942200000|2022-12-02 00:50:00|34307|34287|34309.5|34289.5|34311|34291|34303.5|34283.5|0
1669942500000|2022-12-02 00:55:00|34310|34290|34306|34286|34310|34290|34305.5|34285.5|0
1669942800000|2022-12-02 01:00:00|34306.5|34286.5|34312|34292|34313|34293|34301.5|34281.5|0
1669943100000|2022-12-02 01:05:00|34313|34293|34313.5|34293.5|34316|34296|34310.5|34290.5|0
1669943400000|2022-12-02 01:10:00|34313|34293|34313.5|34293.5|34317.5|34297.5|34305|34285|0
1669943700000|2022-12-02 01:15:00|34313|34293|34316|34296|34324|34304|34312|34292|0
1669944000000|2022-12-02 01:20:00|34315.5|34295.5|34317|34297|34318.5|34298.5|34302|34282|0
1669944300000|2022-12-02 01:25:00|34317.5|34297.5|34318|34298|34324|34304|34315.5|34295.5|0
1669944600000|2022-12-02 01:30:00|34317.5|34297.5|34316|34296|34323.5|34303.5|34315|34295|0
1669944900000|2022-12-02 01:35:00|34316.5|34296.5|34307|34287|34317|34297|34298|34278|0
1669945200000|2022-12-02 01:40:00|34307.5|34287.5|34298|34278|34309.5|34289.5|34297|34277|0
1669945500000|2022-12-02 01:45:00|34298.5|34278.5|34291|34271|34299|34279|34290|34270|0
1669945800000|2022-12-02 01:50:00|34292|34272|34298|34278|34301.5|34281.5|34287.5|34267.5|0
1669946100000|2022-12-02 01:55:00|34298.5|34278.5|34297|34277|34302.5|34282.5|34290|34270|0
1669946400000|2022-12-02 02:00:00|34298|34278|34306|34286|34306.5|34286.5|34297|34277|0
1669946700000|2022-12-02 02:05:00|34305.5|34285.5|34306.5|34286.5|34309|34289|34297|34277|0
1669947000000|2022-12-02 02:10:00|34307|34287|34298|34278|34307.5|34287.5|34292.5|34272.5|0
1669947300000|2022-12-02 02:15:00|34298.5|34278.5|34296|34276|34301|34281|34291|34271|0
1669947600000|2022-12-02 02:20:00|34297|34277|34299|34279|34300.5|34280.5|34290|34270|0
1669947900000|2022-12-02 02:25:00|34298|34278|34299|34279|34302|34282|34291|34271|0
1669948200000|2022-12-02 02:30:00|34300|34280|34299|34279|34303.5|34283.5|34292|34272|0
1669948500000|2022-12-02 02:35:00|34298.5|34278.5|34312|34292|34314.5|34294.5|34296|34276|0
1669948800000|2022-12-02 02:40:00|34312.5|34292.5|34312|34292|34316.5|34296.5|34308.5|34288.5|0
1669949100000|2022-12-02 02:45:00|34311|34291|34318|34298|34322|34302|34309|34289|0
1669949400000|2022-12-02 02:50:00|34316|34296|34321|34301|34322.5|34302.5|34312.5|34292.5|0
1669949700000|2022-12-02 02:55:00|34321.5|34301.5|34327|34307|34331|34311|34319|34299|0
1669950000000|2022-12-02 03:00:00|34326.5|34306.5|34327.5|34307.5|34328|34308|34319|34299|0
1669950300000|2022-12-02 03:05:00|34328|34308|34333|34313|34334|34314|34327|34307|0
1669950600000|2022-12-02 03:10:00|34332.5|34312.5|34333|34313|34337|34317|34330.5|34310.5|0
1669950900000|2022-12-02 03:15:00|34332.5|34312.5|34323|34303|34332.5|34312.5|34316.5|34296.5|0
1669951200000|2022-12-02 03:20:00|34323.5|34303.5|34325|34305|34327|34307|34319|34299|0
1669951500000|2022-12-02 03:25:00|34325.5|34305.5|34329.5|34309.5|34329.5|34309.5|34322|34302|0
1669951800000|2022-12-02 03:30:00|34330.5|34310.5|34328|34308|34330.5|34310.5|34322|34302|0
1669952100000|2022-12-02 03:35:00|34327.5|34307.5|34325|34305|34328.5|34308.5|34321.5|34301.5|0
1669952400000|2022-12-02 03:40:00|34323.5|34303.5|34317.5|34297.5|34324|34304|34317|34297|0
1669952700000|2022-12-02 03:45:00|34318.5|34298.5|34326|34306|34326|34306|34318.5|34298.5|0
1669953000000|2022-12-02 03:50:00|34325.5|34305.5|34336|34316|34336.5|34316.5|34325.5|34305.5|0
1669953300000|2022-12-02 03:55:00|34336.5|34316.5|34332|34312|34336.5|34316.5|34328.5|34308.5|0
1669953600000|2022-12-02 04:00:00|34332.5|34312.5|34320|34300|34334|34314|34319|34299|0
1669953900000|2022-12-02 04:05:00|34320.5|34300.5|34320|34300|34324|34304|34314.5|34294.5|0
1669954200000|2022-12-02 04:10:00|34320.5|34300.5|34316|34296|34320.5|34300.5|34312.5|34292.5|0
1669954500000|2022-12-02 04:15:00|34315.5|34295.5|34326|34306|34329|34309|34314|34294|0
1669954800000|2022-12-02 04:20:00|34325.5|34305.5|34326.5|34306.5|34330|34310|34324.5|34304.5|0
1669955100000|2022-12-02 04:25:00|34327|34307|34331.5|34311.5|34333.5|34313.5|34324|34304|0
1669955400000|2022-12-02 04:30:00|34332|34312|34341.5|34321.5|34342|34322|34330.5|34310.5|0
1669955700000|2022-12-02 04:35:00|34340.5|34320.5|34345.5|34325.5|34349|34329|34340|34320|0
1669956000000|2022-12-02 04:40:00|34345|34325|34347|34327|34350|34330|34342|34322|0
1669956300000|2022-12-02 04:45:00|34347.5|34327.5|34347|34327|34350|34330|34342|34322|0
1669956600000|2022-12-02 04:50:00|34346.5|34326.5|34343|34323|34348.5|34328.5|34343|34323|0
1669956900000|2022-12-02 04:55:00|34343.5|34323.5|34346|34326|34349|34329|34343.5|34323.5|0
1669957200000|2022-12-02 05:00:00|34345.5|34325.5|34343|34323|34349|34329|34339.5|34319.5|0
1669957500000|2022-12-02 05:05:00|34343.5|34323.5|34340.5|34320.5|34345.5|34325.5|34338.5|34318.5|0
1669957800000|2022-12-02 05:10:00|34342|34322|34351|34331|34351.5|34331.5|34341|34321|0
1669958100000|2022-12-02 05:15:00|34351.5|34331.5|34346.5|34326.5|34352.5|34332.5|34345.5|34325.5|0
1669958400000|2022-12-02 05:20:00|34346|34326|34342|34322|34354.5|34334.5|34339|34319|0
1669958700000|2022-12-02 05:25:00|34341.5|34321.5|34345.5|34325.5|34346.5|34326.5|34341|34321|0
1669959000000|2022-12-02 05:30:00|34346|34326|34347|34327|34354.5|34334.5|34341|34321|0
1669959300000|2022-12-02 05:35:00|34347.5|34327.5|34348|34328|34350.5|34330.5|34346.5|34326.5|0
1669959600000|2022-12-02 05:40:00|34347.5|34327.5|34349|34329|34349|34329|34344.5|34324.5|0
1669959900000|2022-12-02 05:45:00|34348.5|34328.5|34362.5|34342.5|34364|34344|34347.5|34327.5|0
1669960200000|2022-12-02 05:50:00|34362|34342|34360.5|34340.5|34364|34344|34357|34337|0
1669960500000|2022-12-02 05:55:00|34361|34341|34360.5|34340.5|34364|34344|34355.5|34335.5|0
1669960800000|2022-12-02 06:00:00|34361.5|34341.5|34364|34344|34364|34344|34357|34337|0
1669961100000|2022-12-02 06:05:00|34364.5|34344.5|34361.5|34341.5|34368.5|34348.5|34360|34340|0
1669961400000|2022-12-02 06:10:00|34362|34342|34363|34343|34367.5|34347.5|34360.5|34340.5|0
1669961700000|2022-12-02 06:15:00|34363.5|34343.5|34364|34344|34368|34348|34359|34339|0
1669962000000|2022-12-02 06:20:00|34364.5|34344.5|34361|34341|34365|34345|34359.5|34339.5|0
1669962300000|2022-12-02 06:25:00|34360.5|34340.5|34361.5|34341.5|34362|34342|34358|34338|0
1669962600000|2022-12-02 06:30:00|34361|34341|34366.5|34346.5|34368.5|34348.5|34360|34340|0
1669962900000|2022-12-02 06:35:00|34366|34346|34361.5|34341.5|34368|34348|34357.5|34337.5|0
1669963200000|2022-12-02 06:40:00|34360|34340|34358|34338|34361|34341|34357.5|34337.5|0
1669963500000|2022-12-02 06:45:00|34358.5|34338.5|34360|34340|34361|34341|34356.5|34336.5|0
1669963800000|2022-12-02 06:50:00|34359.5|34339.5|34360.5|34340.5|34362|34342|34358.5|34338.5|0
1669964100000|2022-12-02 06:55:00|34361|34341|34363|34343|34365|34345|34357.5|34337.5|0
1669964400000|2022-12-02 07:00:00|34367|34347|34377|34357|34377|34357|34363|34343|0
1669964700000|2022-12-02 07:05:00|34377.5|34357.5|34370|34350|34382.5|34362.5|34357.5|34337.5|0
1669965000000|2022-12-02 07:10:00|34370.5|34350.5|34362|34342|34370.5|34350.5|34361.5|34341.5|0
1669965300000|2022-12-02 07:15:00|34361|34341|34362.5|34342.5|34364|34344|34354|34334|0
1669965600000|2022-12-02 07:20:00|34362|34342|34361.5|34341.5|34370|34350|34356.5|34336.5|0
1669965900000|2022-12-02 07:25:00|34360.5|34340.5|34355.5|34335.5|34361.5|34341.5|34352|34332|0
1669966200000|2022-12-02 07:30:00|34356|34336|34363|34343|34365|34345|34354|34334|0
1669966500000|2022-12-02 07:35:00|34362.5|34342.5|34371|34351|34373|34353|34359|34339|0
1669966800000|2022-12-02 07:40:00|34370.5|34350.5|34373.5|34353.5|34375|34355|34366|34346|0
1669967100000|2022-12-02 07:45:00|34373|34353|34363|34343|34374|34354|34361|34341|0
1669967400000|2022-12-02 07:50:00|34362.5|34342.5|34372|34352|34373.5|34353.5|34361|34341|0
1669967700000|2022-12-02 07:55:00|34371.5|34351.5|34353|34333|34376.5|34356.5|34353|34333|0
1669968000000|2022-12-02 08:00:00|34358|34338|34339|34319|34360|34340|34334|34314|0
1669968300000|2022-12-02 08:05:00|34338.5|34318.5|34341.5|34321.5|34351|34331|34335|34315|0
1669968600000|2022-12-02 08:10:00|34339|34319|34336|34316|34349|34329|34324.5|34304.5|0
1669968900000|2022-12-02 08:15:00|34339.5|34319.5|34357|34337|34357|34337|34336.5|34316.5|0
1669969200000|2022-12-02 08:20:00|34354.5|34334.5|34343|34323|34357.5|34337.5|34342|34322|0
1669969500000|2022-12-02 08:25:00|34342|34322|34346|34326|34348|34328|34332.5|34312.5|0
1669969800000|2022-12-02 08:30:00|34344|34324|34347.5|34327.5|34353|34333|34330.5|34310.5|0
1669970100000|2022-12-02 08:35:00|34347|34327|34356|34336|34363|34343|34346|34326|0
1669970400000|2022-12-02 08:40:00|34356.5|34336.5|34363.5|34343.5|34372|34352|34356|34336|0
1669970700000|2022-12-02 08:45:00|34363|34343|34347.5|34327.5|34365|34345|34344.5|34324.5|0
1669971000000|2022-12-02 08:50:00|34348|34328|34343|34323|34354|34334|34341|34321|0
1669971300000|2022-12-02 08:55:00|34342.5|34322.5|34364|34344|34366|34346|34342|34322|0
1669971600000|2022-12-02 09:00:00|34362|34342|34363.5|34343.5|34376.5|34356.5|34358|34338|0
1669971900000|2022-12-02 09:05:00|34364|34344|34362.5|34342.5|34376|34356|34357|34337|0
1669972200000|2022-12-02 09:10:00|34361.5|34341.5|34358|34338|34361.5|34341.5|34349.5|34329.5|0
1669972500000|2022-12-02 09:15:00|34357|34337|34359.5|34339.5|34363.5|34343.5|34350|34330|0
1669972800000|2022-12-02 09:20:00|34360|34340|34356|34336|34363|34343|34346.5|34326.5|0
1669973100000|2022-12-02 09:25:00|34355.5|34335.5|34362|34342|34364.5|34344.5|34348.5|34328.5|0
1669973400000|2022-12-02 09:30:00|34362.5|34342.5|34348|34328|34363.5|34343.5|34342|34322|0
1669973700000|2022-12-02 09:35:00|34348.5|34328.5|34359|34339|34371|34351|34348.5|34328.5|0
1669974000000|2022-12-02 09:40:00|34358|34338|34366|34346|34366.5|34346.5|34351.5|34331.5|0
1669974300000|2022-12-02 09:45:00|34365.5|34345.5|34364.5|34344.5|34369|34349|34360.5|34340.5|0
1669974600000|2022-12-02 09:50:00|34365|34345|34361.5|34341.5|34365|34345|34355|34335|0
1669974900000|2022-12-02 09:55:00|34362|34342|34386|34366|34388|34368|34355|34335|0
1669975200000|2022-12-02 10:00:00|34384|34364|34381|34361|34385.5|34365.5|34372.5|34352.5|0
1669975500000|2022-12-02 10:05:00|34380|34360|34388.5|34368.5|34390|34370|34371.5|34351.5|0
1669975800000|2022-12-02 10:10:00|34389|34369|34397|34377|34403|34383|34388.5|34368.5|0
1669976100000|2022-12-02 10:15:00|34397.5|34377.5|34385|34365|34398|34378|34385|34365|0
1669976400000|2022-12-02 10:20:00|34384.5|34364.5|34373|34353|34387|34367|34373|34353|0
1669976700000|2022-12-02 10:25:00|34372|34352|34372.5|34352.5|34377|34357|34370.5|34350.5|0
1669977000000|2022-12-02 10:30:00|34372|34352|34369|34349|34375|34355|34365|34345|0
1669977300000|2022-12-02 10:35:00|34368.5|34348.5|34368|34348|34373|34353|34366|34346|0
1669977600000|2022-12-02 10:40:00|34367.5|34347.5|34370.5|34350.5|34379|34359|34367.5|34347.5|0
1669977900000|2022-12-02 10:45:00|34371|34351|34370.5|34350.5|34374|34354|34362.5|34342.5|0
1669978200000|2022-12-02 10:50:00|34372.5|34352.5|34388.5|34368.5|34389.5|34369.5|34372|34352|0
1669978500000|2022-12-02 10:55:00|34388|34368|34384|34364|34388|34368|34376|34356|0
1669978800000|2022-12-02 11:00:00|34383.5|34363.5|34372.5|34352.5|34383.5|34363.5|34367|34347|0
1669979100000|2022-12-02 11:05:00|34373|34353|34345.5|34325.5|34373|34353|34343|34323|0
1669979400000|2022-12-02 11:10:00|34346|34326|34345|34325|34353.5|34333.5|34342.5|34322.5|0
1669979700000|2022-12-02 11:15:00|34344.5|34324.5|34348|34328|34351.5|34331.5|34343.5|34323.5|0
1669980000000|2022-12-02 11:20:00|34348.5|34328.5|34339|34319|34350.5|34330.5|34338|34318|0
1669980300000|2022-12-02 11:25:00|34340|34320|34346|34326|34351|34331|34333.5|34313.5|0
1669980600000|2022-12-02 11:30:00|34345|34325|34351.5|34331.5|34355.5|34335.5|34341.5|34321.5|0
1669980900000|2022-12-02 11:35:00|34350.5|34330.5|34352|34332|34355|34335|34347|34327|0
1669981200000|2022-12-02 11:40:00|34351.5|34331.5|34353|34333|34357|34337|34344|34324|0
1669981500000|2022-12-02 11:45:00|34352.5|34332.5|34346|34326|34357|34337|34345.5|34325.5|0
1669981800000|2022-12-02 11:50:00|34345.5|34325.5|34346|34326|34349|34329|34340|34320|0
1669982100000|2022-12-02 11:55:00|34346.5|34326.5|34345.5|34325.5|34354|34334|34344|34324|0
1669982400000|2022-12-02 12:00:00|34347|34327|34324|34304|34347.5|34327.5|34314.5|34294.5|0
1669982700000|2022-12-02 12:05:00|34324.5|34304.5|34336.5|34316.5|34338|34318|34318|34298|0
1669983000000|2022-12-02 12:10:00|34336|34316|34345.5|34325.5|34347|34327|34336|34316|0
1669983300000|2022-12-02 12:15:00|34345|34325|34363|34343|34364|34344|34342|34322|0
1669983600000|2022-12-02 12:20:00|34362.5|34342.5|34356.5|34336.5|34364|34344|34354|34334|0
1669983900000|2022-12-02 12:25:00|34357|34337|34367|34347|34370|34350|34356|34336|0
1669984200000|2022-12-02 12:30:00|34368|34348|34369.5|34349.5|34373|34353|34365|34345|0
1669984500000|2022-12-02 12:35:00|34369|34349|34364|34344|34370|34350|34361|34341|0
1669984800000|2022-12-02 12:40:00|34364.5|34344.5|34362|34342|34367|34347|34355|34335|0
1669985100000|2022-12-02 12:45:00|34361.5|34341.5|34354.5|34334.5|34368.5|34348.5|34352|34332|0
1669985400000|2022-12-02 12:50:00|34353.5|34333.5|34352.5|34332.5|34361|34341|34348|34328|0
1669985700000|2022-12-02 12:55:00|34351|34331|34361|34341|34362.5|34342.5|34347|34327|0
1669986000000|2022-12-02 13:00:00|34359|34339|34359|34339|34360|34340|34347|34327|0
1669986300000|2022-12-02 13:05:00|34358.5|34338.5|34381.5|34361.5|34382.5|34362.5|34358|34338|0
1669986600000|2022-12-02 13:10:00|34382|34362|34362|34342|34382|34362|34362|34342|0
1669986900000|2022-12-02 13:15:00|34361|34341|34349|34329|34361|34341|34327.5|34307.5|0
1669987200000|2022-12-02 13:20:00|34350|34330|34336|34316|34356.5|34336.5|34331|34311|0
1669987500000|2022-12-02 13:25:00|34335|34315|34324|34304|34340.5|34320.5|34313.5|34293.5|0
1669987800000|2022-12-02 13:30:00|34323.5|34303.5|33996|33976|34323.5|34303.5|33905|33885|0
1669988100000|2022-12-02 13:35:00|33994.5|33974.5|34018|33998|34042.5|34022.5|33987|33967|0
1669988400000|2022-12-02 13:40:00|34023|34003|33982|33962|34023|34003|33961|33941|0
1669988700000|2022-12-02 13:45:00|33980.5|33960.5|34004|33984|34007|33987|33950.5|33930.5|0
1669989000000|2022-12-02 13:50:00|34006|33986|34049|34029|34059|34039|33984|33964|0
1669989300000|2022-12-02 13:55:00|34051|34031|34017|33997|34057|34037|33985|33965|0
1669989600000|2022-12-02 14:00:00|34013|33993|33951|33931|34018.5|33998.5|33948|33928|0
1669989900000|2022-12-02 14:05:00|33953|33933|33934|33914|33955|33935|33915|33895|0
1669990200000|2022-12-02 14:10:00|33938.5|33918.5|33946.5|33926.5|33967.5|33947.5|33934|33914|0
1669990500000|2022-12-02 14:15:00|33947|33927|33998|33978|34001.5|33981.5|33947|33927|0
1669990800000|2022-12-02 14:20:00|33997|33977|34019.5|33999.5|34028|34008|33990|33970|0
1669991100000|2022-12-02 14:25:00|34022|34002|34042.5|34022.5|34043|34023|34012|33992|0
1669991400000|2022-12-02 14:30:00|34037.5|34017.5|34165.5|34145.5|34170.5|34150.5|34037.5|34017.5|0
1669991700000|2022-12-02 14:35:00|34166|34146|34164|34144|34207.5|34187.5|34134.5|34114.5|0
1669992000000|2022-12-02 14:40:00|34156.5|34136.5|34104|34084|34156.5|34136.5|34082|34062|0
1669992300000|2022-12-02 14:45:00|34096.5|34076.5|34101.5|34081.5|34137.5|34117.5|34080.5|34060.5|0
1669992600000|2022-12-02 14:50:00|34100.5|34080.5|34125|34105|34135|34115|34089|34069|0
1669992900000|2022-12-02 14:55:00|34125.5|34105.5|34113.5|34093.5|34146|34126|34106.5|34086.5|0
1669993200000|2022-12-02 15:00:00|34115.5|34095.5|34095.5|34075.5|34164.5|34144.5|34093.5|34073.5|0
1669993500000|2022-12-02 15:05:00|34099.5|34079.5|34146|34126|34156|34136|34088.5|34068.5|0
1669993800000|2022-12-02 15:10:00|34141.5|34121.5|34201|34181|34204|34184|34137|34117|0
1669994100000|2022-12-02 15:15:00|34199|34179|34163|34143|34208.5|34188.5|34147|34127|0
1669994400000|2022-12-02 15:20:00|34163.5|34143.5|34173.5|34153.5|34192.5|34172.5|34151|34131|0
1669994700000|2022-12-02 15:25:00|34175.5|34155.5|34151.5|34131.5|34190.5|34170.5|34124|34104|0
1669995000000|2022-12-02 15:30:00|34154.5|34134.5|34233|34213|34235|34215|34127.5|34107.5|0
1669995300000|2022-12-02 15:35:00|34228|34208|34194.5|34174.5|34228.5|34208.5|34178.5|34158.5|0
1669995600000|2022-12-02 15:40:00|34197|34177|34241.5|34221.5|34244|34224|34190|34170|0
1669995900000|2022-12-02 15:45:00|34237|34217|34256.5|34236.5|34267.5|34247.5|34230|34210|0
1669996200000|2022-12-02 15:50:00|34253.5|34233.5|34257.5|34237.5|34286|34266|34227.5|34207.5|0
1669996500000|2022-12-02 15:55:00|34254|34234|34213.5|34193.5|34256|34236|34206.5|34186.5|0
1669996800000|2022-12-02 16:00:00|34211.5|34191.5|34203.5|34183.5|34221.5|34201.5|34183.5|34163.5|0
1669997100000|2022-12-02 16:05:00|34202.5|34182.5|34205.5|34185.5|34218.5|34198.5|34186.5|34166.5|0
1669997400000|2022-12-02 16:10:00|34208|34188|34219.5|34199.5|34230|34210|34188.5|34168.5|0
1669997700000|2022-12-02 16:15:00|34218.5|34198.5|34205|34185|34221.5|34201.5|34188.5|34168.5|0
1669998000000|2022-12-02 16:20:00|34203.5|34183.5|34223|34203|34228.5|34208.5|34196.5|34176.5|0
1669998300000|2022-12-02 16:25:00|34224.5|34204.5|34258|34238|34258|34238|34216|34196|0
1669998600000|2022-12-02 16:30:00|34256.5|34236.5|34269|34249|34269|34249|34235.5|34215.5|0
1669998900000|2022-12-02 16:35:00|34266.5|34246.5|34293|34273|34312|34292|34255.5|34235.5|0
1669999200000|2022-12-02 16:40:00|34292|34272|34349.5|34329.5|34361|34341|34290.5|34270.5|0
1669999500000|2022-12-02 16:45:00|34350.5|34330.5|34339|34319|34377.5|34357.5|34336|34316|0
1669999800000|2022-12-02 16:50:00|34344|34324|34340|34320|34348.5|34328.5|34325|34305|0
1670000100000|2022-12-02 16:55:00|34340.5|34320.5|34329|34309|34358.5|34338.5|34328|34308|0
1670000400000|2022-12-02 17:00:00|34328.5|34308.5|34335.5|34315.5|34348.5|34328.5|34317.5|34297.5|0
1670000700000|2022-12-02 17:05:00|34335|34315|34342|34322|34362|34342|34323|34303|0
1670001000000|2022-12-02 17:10:00|34342.5|34322.5|34359.5|34339.5|34370.5|34350.5|34339.5|34319.5|0
1670001300000|2022-12-02 17:15:00|34358|34338|34335|34315|34362.5|34342.5|34325.5|34305.5|0
1670001600000|2022-12-02 17:20:00|34332|34312|34327|34307|34346|34326|34321|34301|0
1670001900000|2022-12-02 17:25:00|34329.5|34309.5|34331|34311|34344.5|34324.5|34322|34302|0
1670002200000|2022-12-02 17:30:00|34330.5|34310.5|34344.5|34324.5|34350.5|34330.5|34328|34308|0
1670002500000|2022-12-02 17:35:00|34344|34324|34298|34278|34344|34324|34287.5|34267.5|0
1670002800000|2022-12-02 17:40:00|34294|34274|34312|34292|34328|34308|34292.5|34272.5|0
1670003100000|2022-12-02 17:45:00|34312.5|34292.5|34310.5|34290.5|34321.5|34301.5|34306|34286|0
1670003400000|2022-12-02 17:50:00|34307.5|34287.5|34302|34282|34319.5|34299.5|34294.5|34274.5|0
1670003700000|2022-12-02 17:55:00|34302.5|34282.5|34276.5|34256.5|34309.5|34289.5|34271.5|34251.5|0
1670004000000|2022-12-02 18:00:00|34276|34256|34271.5|34251.5|34295|34275|34265.5|34245.5|0
1670004300000|2022-12-02 18:05:00|34268|34248|34270|34250|34276.5|34256.5|34263|34243|0
1670004600000|2022-12-02 18:10:00|34264.5|34244.5|34285.5|34265.5|34291|34271|34262|34242|0
1670004900000|2022-12-02 18:15:00|34284|34264|34273.5|34253.5|34305|34285|34273.5|34253.5|0
1670005200000|2022-12-02 18:20:00|34274.5|34254.5|34271.5|34251.5|34283.5|34263.5|34264.5|34244.5|0
1670005500000|2022-12-02 18:25:00|34272|34252|34287.5|34267.5|34292|34272|34260|34240|0
1670005800000|2022-12-02 18:30:00|34288.5|34268.5|34289.5|34269.5|34297|34277|34276.5|34256.5|0
1670006100000|2022-12-02 18:35:00|34288.5|34268.5|34281.5|34261.5|34293.5|34273.5|34273.5|34253.5|0
1670006400000|2022-12-02 18:40:00|34282.5|34262.5|34300.5|34280.5|34306.5|34286.5|34282.5|34262.5|0
1670006700000|2022-12-02 18:45:00|34299.5|34279.5|34307.5|34287.5|34318.5|34298.5|34296|34276|0
1670007000000|2022-12-02 18:50:00|34308.5|34288.5|34300.5|34280.5|34310.5|34290.5|34294.5|34274.5|0
1670007300000|2022-12-02 18:55:00|34301.5|34281.5|34300.5|34280.5|34301.5|34281.5|34282|34262|0
1670007600000|2022-12-02 19:00:00|34301|34281|34299.5|34279.5|34306.5|34286.5|34288.5|34268.5|0
1670007900000|2022-12-02 19:05:00|34298.5|34278.5|34268|34248|34298.5|34278.5|34261.5|34241.5|0
1670008200000|2022-12-02 19:10:00|34266|34246|34277|34257|34277.5|34257.5|34247.5|34227.5|0
1670008500000|2022-12-02 19:15:00|34280|34260|34309.5|34289.5|34314|34294|34277.5|34257.5|0
1670008800000|2022-12-02 19:20:00|34310.5|34290.5|34307.5|34287.5|34318|34298|34286|34266|0
1670009100000|2022-12-02 19:25:00|34309|34289|34304.5|34284.5|34313|34293|34299.5|34279.5|0
1670009400000|2022-12-02 19:30:00|34303.5|34283.5|34312.5|34292.5|34314|34294|34286.5|34266.5|0
1670009700000|2022-12-02 19:35:00|34310.5|34290.5|34306.5|34286.5|34316.5|34296.5|34297|34277|0
1670010000000|2022-12-02 19:40:00|34304.5|34284.5|34312|34292|34315.5|34295.5|34300|34280|0
1670010300000|2022-12-02 19:45:00|34310.5|34290.5|34342.5|34322.5|34344|34324|34303.5|34283.5|0
1670010600000|2022-12-02 19:50:00|34345.5|34325.5|34373.5|34353.5|34378.5|34358.5|34341.5|34321.5|0
1670010900000|2022-12-02 19:55:00|34374.5|34354.5|34419.5|34399.5|34427|34407|34374.5|34354.5|0
1670011200000|2022-12-02 20:00:00|34418.5|34398.5|34452.5|34432.5|34458.5|34438.5|34404.5|34384.5|0
1670011500000|2022-12-02 20:05:00|34451.5|34431.5|34462|34442|34471|34451|34425.5|34405.5|0
1670011800000|2022-12-02 20:10:00|34462.5|34442.5|34472.5|34452.5|34475|34455|34442.5|34422.5|0
1670012100000|2022-12-02 20:15:00|34471.5|34451.5|34476.5|34456.5|34496|34476|34456.5|34436.5|0
1670012400000|2022-12-02 20:20:00|34478|34458|34438.5|34418.5|34479.5|34459.5|34434.5|34414.5|0
1670012700000|2022-12-02 20:25:00|34439|34419|34422|34402|34446.5|34426.5|34407.5|34387.5|0
1670013000000|2022-12-02 20:30:00|34420|34400|34398.5|34378.5|34435|34415|34392|34372|0
1670013300000|2022-12-02 20:35:00|34396.5|34376.5|34394.5|34374.5|34405|34385|34368.5|34348.5|0
1670013600000|2022-12-02 20:40:00|34395.5|34375.5|34394.5|34374.5|34401.5|34381.5|34377.5|34357.5|0
1670013900000|2022-12-02 20:45:00|34388.5|34368.5|34366|34346|34393|34373|34356|34336|0
1670014200000|2022-12-02 20:50:00|34369|34349|34393.5|34373.5|34407|34387|34357.5|34337.5|0
1670014500000|2022-12-02 20:55:00|34394|34374|34433.5|34413.5|34448.5|34428.5|34393.5|34373.5|0
1670014800000|2022-12-02 21:00:00|34433|34413|34415.5|34395.5|34433|34413|34406|34386|0
1670015100000|2022-12-02 21:05:00|34414.5|34394.5|34408|34388|34415.5|34395.5|34399|34379|0
1670015400000|2022-12-02 21:10:00|34407.5|34387.5|34392.5|34372.5|34407.5|34387.5|34388.5|34368.5|0
1670015700000|2022-12-02 21:15:00|34391|34371|34393|34373|34395.5|34375.5|34388.5|34368.5|0
1670016000000|2022-12-02 21:20:00|34392|34372|34388|34368|34393.5|34373.5|34386.5|34366.5|0
1670016300000|2022-12-02 21:25:00|34387.5|34367.5|34380.5|34360.5|34394.5|34374.5|34377.5|34357.5|0
1670016600000|2022-12-02 21:30:00|34380|34360|34383|34363|34385.5|34365.5|34380|34360|0
1670016900000|2022-12-02 21:35:00|34382.5|34362.5|34375|34355|34384|34364|34371|34351|0
1670017200000|2022-12-02 21:40:00|34374.5|34354.5|34369.5|34349.5|34376.5|34356.5|34368.5|34348.5|0
1670017500000|2022-12-02 21:45:00|34370|34350|34359.5|34339.5|34371.5|34351.5|34358|34338|0
1670017800000|2022-12-02 21:50:00|34360|34340|34358.5|34338.5|34363|34343|34358|34338|0
1670018100000|2022-12-02 21:55:00|34358|34338|34358.8|34338.8|34359|34339|34353|34333|0
1670054400000|2022-12-03 08:00:00|34352.8|34332.8|34356.9|34336.9|34360.9|34340.9|34352.8|34332.8|0
1670055900000|2022-12-03 08:25:00|34352.1|34332.1|34352.1|34332.1|34352.1|34332.1|34352.1|34332.1|0
1670056200000|2022-12-03 08:30:00|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|34342.4|34322.4|0
1670056500000|2022-12-03 08:35:00|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|34343.4|34323.4|0
1670057100000|2022-12-03 08:45:00|34340.5|34320.5|34340.5|34320.5|34340.5|34320.5|34340.5|34320.5|0
1670058600000|2022-12-03 09:10:00|34349|34329|34349|34329|34349|34329|34349|34329|0
1670060100000|2022-12-03 09:35:00|34346.1|34326.1|34344.3|34324.3|34346.1|34326.1|34344.3|34324.3|0
1670061000000|2022-12-03 09:50:00|34352.1|34332.1|34352.1|34332.1|34352.1|34332.1|34352.1|34332.1|0
1670064000000|2022-12-03 10:40:00|34350.3|34330.3|34350.3|34330.3|34350.3|34330.3|34350.3|34330.3|0
1670066100000|2022-12-03 11:15:00|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|0
1670066700000|2022-12-03 11:25:00|34357.7|34337.7|34357.7|34337.7|34357.7|34337.7|34357.7|34337.7|0
1670067600000|2022-12-03 11:40:00|34356.7|34336.7|34356.7|34336.7|34356.7|34336.7|34356.7|34336.7|0
1670069100000|2022-12-03 12:05:00|34356.5|34336.5|34356.5|34336.5|34356.5|34336.5|34356.5|34336.5|0
1670073000000|2022-12-03 13:10:00|34357|34337|34357|34337|34357|34337|34357|34337|0
1670084100000|2022-12-03 16:15:00|34348.7|34328.7|34348.7|34328.7|34348.7|34328.7|34348.7|34328.7|0
1670087700000|2022-12-03 17:15:00|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|0
1670090100000|2022-12-03 17:55:00|34349.5|34329.5|34349.5|34329.5|34349.5|34329.5|34349.5|34329.5|0
1670099400000|2022-12-03 20:30:00|34351.4|34331.4|34351.4|34331.4|34351.4|34331.4|34351.4|34331.4|0
1670106600000|2022-12-03 22:30:00|34350.6|34330.6|34350.6|34330.6|34350.6|34330.6|34350.6|34330.6|0
1670109300000|2022-12-03 23:15:00|34350.8|34330.8|34350.8|34330.8|34350.8|34330.8|34350.8|34330.8|0
1670115300000|2022-12-04 00:55:00|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|0
1670140800000|2022-12-04 08:00:00|34358.8|34338.8|34358.8|34338.8|34358.8|34338.8|34358.8|34338.8|0
1670141400000|2022-12-04 08:10:00|34368.8|34348.8|34368.8|34348.8|34368.8|34348.8|34368.8|34348.8|0
1670141700000|2022-12-04 08:15:00|34378.5|34358.5|34382.9|34362.9|34384.5|34364.5|34378.5|34358.5|0
1670142300000|2022-12-04 08:25:00|34383.9|34363.9|34383.9|34363.9|34383.9|34363.9|34383.9|34363.9|0
1670143200000|2022-12-04 08:40:00|34386.9|34366.9|34386.9|34366.9|34386.9|34366.9|34386.9|34366.9|0
1670143800000|2022-12-04 08:50:00|34387.2|34367.2|34387.2|34367.2|34387.2|34367.2|34387.2|34367.2|0
1670144100000|2022-12-04 08:55:00|34387.4|34367.4|34387.4|34367.4|34387.4|34367.4|34387.4|34367.4|0
1670146200000|2022-12-04 09:30:00|34379.3|34359.3|34379.3|34359.3|34379.3|34359.3|34379.3|34359.3|0
1670147100000|2022-12-04 09:45:00|34387.6|34367.6|34395.9|34375.9|34395.9|34375.9|34387.6|34367.6|0
1670148600000|2022-12-04 10:10:00|34400.3|34380.3|34408.6|34388.6|34408.6|34388.6|34400.3|34380.3|0
1670149500000|2022-12-04 10:25:00|34407.7|34387.7|34417.2|34397.2|34417.4|34397.4|34407.7|34387.7|0
1670150100000|2022-12-04 10:35:00|34415.5|34395.5|34415.1|34395.1|34415.5|34395.5|34415.1|34395.1|0
1670151600000|2022-12-04 11:00:00|34413.1|34393.1|34412.2|34392.2|34413.1|34393.1|34412|34392|0
1670153400000|2022-12-04 11:30:00|34410.3|34390.3|34410.3|34390.3|34410.3|34390.3|34410.3|34390.3|0
1670154600000|2022-12-04 11:50:00|34406.9|34386.9|34405.8|34385.8|34406.9|34386.9|34405.8|34385.8|0
1670155800000|2022-12-04 12:10:00|34405.3|34385.3|34405.3|34385.3|34405.3|34385.3|34405.3|34385.3|0
1670156400000|2022-12-04 12:20:00|34404.9|34384.9|34404.7|34384.7|34404.9|34384.9|34404.7|34384.7|0
1670157300000|2022-12-04 12:35:00|34395.1|34375.1|34393.1|34373.1|34395.1|34375.1|34393.1|34373.1|0
1670159100000|2022-12-04 13:05:00|34392.3|34372.3|34392.3|34372.3|34392.3|34372.3|34392.3|34372.3|0
1670160900000|2022-12-04 13:35:00|34384|34364|34384|34364|34384|34364|34384|34364|0
1670161800000|2022-12-04 13:50:00|34377|34357|34377|34357|34377|34357|34377|34357|0
1670162100000|2022-12-04 13:55:00|34375|34355|34373|34353|34375|34355|34373|34353|0
1670162700000|2022-12-04 14:05:00|34371|34351|34371|34351|34371|34351|34371|34351|0
1670164200000|2022-12-04 14:30:00|34380.7|34360.7|34380.7|34360.7|34380.7|34360.7|34380.7|34360.7|0
1670164500000|2022-12-04 14:35:00|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|0
1670166600000|2022-12-04 15:10:00|34382.5|34362.5|34382.5|34362.5|34382.5|34362.5|34382.5|34362.5|0
1670172000000|2022-12-04 16:40:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670177100000|2022-12-04 18:05:00|34381.9|34361.9|34382.9|34362.9|34382.9|34362.9|34381.9|34361.9|0
1670177400000|2022-12-04 18:10:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670179500000|2022-12-04 18:45:00|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|0
1670183100000|2022-12-04 19:45:00|34381.1|34361.1|34381.1|34361.1|34381.1|34361.1|34381.1|34361.1|0
1670183400000|2022-12-04 19:50:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670185200000|2022-12-04 20:20:00|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|0
1670186400000|2022-12-04 20:40:00|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|0
1670187000000|2022-12-04 20:50:00|34380.5|34360.5|34380.5|34360.5|34380.5|34360.5|34380.5|34360.5|0
1670187900000|2022-12-04 21:05:00|34382.2|34362.2|34382.2|34362.2|34382.2|34362.2|34382.2|34362.2|0
1670188800000|2022-12-04 21:20:00|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|0
1670190000000|2022-12-04 21:40:00|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|0
1670190300000|2022-12-04 21:45:00|34386.2|34366.2|34386.2|34366.2|34386.2|34366.2|34386.2|34366.2|0
1670190900000|2022-12-04 21:55:00|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|0
1670191200000|2022-12-04 22:00:00|34376.7|34356.7|34376.7|34356.7|34376.7|34356.7|34376.7|34356.7|0
1670191500000|2022-12-04 22:05:00|34376.8|34356.8|34376.8|34356.8|34376.8|34356.8|34376.8|34356.8|0
1670193300000|2022-12-04 22:35:00|34381.8|34361.8|34384.5|34364.5|34384.5|34364.5|34381.8|34361.8|0
1670194800000|2022-12-04 23:00:00|34359.1|34339.1|34379.5|34359.5|34427.5|34407.5|34359.1|34339.1|0
1670195100000|2022-12-04 23:05:00|34380|34360|34371.5|34351.5|34388.5|34368.5|34366.5|34346.5|0
1670195400000|2022-12-04 23:10:00|34372|34352|34376.5|34356.5|34376.5|34356.5|34357.5|34337.5|0
1670195700000|2022-12-04 23:15:00|34375.5|34355.5|34370|34350|34382|34362|34367|34347|0
1670196000000|2022-12-04 23:20:00|34369.5|34349.5|34379.5|34359.5|34380.5|34360.5|34369.5|34349.5|0
1670196300000|2022-12-04 23:25:00|34378.5|34358.5|34389|34369|34390|34370|34377.5|34357.5|0
1670196600000|2022-12-04 23:30:00|34388.5|34368.5|34391|34371|34395|34375|34384.5|34364.5|0
1670196900000|2022-12-04 23:35:00|34390.5|34370.5|34384.5|34364.5|34402.5|34382.5|34379|34359|0
1670197200000|2022-12-04 23:40:00|34386|34366|34392|34372|34394|34374|34381|34361|0
1670197500000|2022-12-04 23:45:00|34393.5|34373.5|34412|34392|34412|34392|34393|34373|0
1670197800000|2022-12-04 23:50:00|34411.5|34391.5|34403.5|34383.5|34413|34393|34403|34383|0
1670198100000|2022-12-04 23:55:00|34403|34383|34403.5|34383.5|34415|34395|34402|34382|0
1670115300000|2022-12-04 00:55:00|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|0
1670140800000|2022-12-04 08:00:00|34358.8|34338.8|34358.8|34338.8|34358.8|34338.8|34358.8|34338.8|0
1670141400000|2022-12-04 08:10:00|34368.8|34348.8|34368.8|34348.8|34368.8|34348.8|34368.8|34348.8|0
1670141700000|2022-12-04 08:15:00|34378.5|34358.5|34382.9|34362.9|34384.5|34364.5|34378.5|34358.5|0
1670142300000|2022-12-04 08:25:00|34383.9|34363.9|34383.9|34363.9|34383.9|34363.9|34383.9|34363.9|0
1670143200000|2022-12-04 08:40:00|34386.9|34366.9|34386.9|34366.9|34386.9|34366.9|34386.9|34366.9|0
1670143800000|2022-12-04 08:50:00|34387.2|34367.2|34387.2|34367.2|34387.2|34367.2|34387.2|34367.2|0
1670144100000|2022-12-04 08:55:00|34387.4|34367.4|34387.4|34367.4|34387.4|34367.4|34387.4|34367.4|0
1670146200000|2022-12-04 09:30:00|34379.3|34359.3|34379.3|34359.3|34379.3|34359.3|34379.3|34359.3|0
1670147100000|2022-12-04 09:45:00|34387.6|34367.6|34395.9|34375.9|34395.9|34375.9|34387.6|34367.6|0
1670148600000|2022-12-04 10:10:00|34400.3|34380.3|34408.6|34388.6|34408.6|34388.6|34400.3|34380.3|0
1670149500000|2022-12-04 10:25:00|34407.7|34387.7|34417.2|34397.2|34417.4|34397.4|34407.7|34387.7|0
1670150100000|2022-12-04 10:35:00|34415.5|34395.5|34415.1|34395.1|34415.5|34395.5|34415.1|34395.1|0
1670151600000|2022-12-04 11:00:00|34413.1|34393.1|34412.2|34392.2|34413.1|34393.1|34412|34392|0
1670153400000|2022-12-04 11:30:00|34410.3|34390.3|34410.3|34390.3|34410.3|34390.3|34410.3|34390.3|0
1670154600000|2022-12-04 11:50:00|34406.9|34386.9|34405.8|34385.8|34406.9|34386.9|34405.8|34385.8|0
1670155800000|2022-12-04 12:10:00|34405.3|34385.3|34405.3|34385.3|34405.3|34385.3|34405.3|34385.3|0
1670156400000|2022-12-04 12:20:00|34404.9|34384.9|34404.7|34384.7|34404.9|34384.9|34404.7|34384.7|0
1670157300000|2022-12-04 12:35:00|34395.1|34375.1|34393.1|34373.1|34395.1|34375.1|34393.1|34373.1|0
1670159100000|2022-12-04 13:05:00|34392.3|34372.3|34392.3|34372.3|34392.3|34372.3|34392.3|34372.3|0
1670160900000|2022-12-04 13:35:00|34384|34364|34384|34364|34384|34364|34384|34364|0
1670161800000|2022-12-04 13:50:00|34377|34357|34377|34357|34377|34357|34377|34357|0
1670162100000|2022-12-04 13:55:00|34375|34355|34373|34353|34375|34355|34373|34353|0
1670162700000|2022-12-04 14:05:00|34371|34351|34371|34351|34371|34351|34371|34351|0
1670164200000|2022-12-04 14:30:00|34380.7|34360.7|34380.7|34360.7|34380.7|34360.7|34380.7|34360.7|0
1670164500000|2022-12-04 14:35:00|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|0
1670166600000|2022-12-04 15:10:00|34382.5|34362.5|34382.5|34362.5|34382.5|34362.5|34382.5|34362.5|0
1670172000000|2022-12-04 16:40:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670177100000|2022-12-04 18:05:00|34381.9|34361.9|34382.9|34362.9|34382.9|34362.9|34381.9|34361.9|0
1670177400000|2022-12-04 18:10:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670179500000|2022-12-04 18:45:00|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|0
1670183100000|2022-12-04 19:45:00|34381.1|34361.1|34381.1|34361.1|34381.1|34361.1|34381.1|34361.1|0
1670183400000|2022-12-04 19:50:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670185200000|2022-12-04 20:20:00|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|34381.7|34361.7|0
1670186400000|2022-12-04 20:40:00|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|34380.8|34360.8|0
1670187000000|2022-12-04 20:50:00|34380.5|34360.5|34380.5|34360.5|34380.5|34360.5|34380.5|34360.5|0
1670187900000|2022-12-04 21:05:00|34382.2|34362.2|34382.2|34362.2|34382.2|34362.2|34382.2|34362.2|0
1670188800000|2022-12-04 21:20:00|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|34385.1|34365.1|0
1670190000000|2022-12-04 21:40:00|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|0
1670190300000|2022-12-04 21:45:00|34386.2|34366.2|34386.2|34366.2|34386.2|34366.2|34386.2|34366.2|0
1670190900000|2022-12-04 21:55:00|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|34376.5|34356.5|0
1670191200000|2022-12-04 22:00:00|34376.7|34356.7|34376.7|34356.7|34376.7|34356.7|34376.7|34356.7|0
1670191500000|2022-12-04 22:05:00|34376.8|34356.8|34376.8|34356.8|34376.8|34356.8|34376.8|34356.8|0
1670193300000|2022-12-04 22:35:00|34381.8|34361.8|34384.5|34364.5|34384.5|34364.5|34381.8|34361.8|0
1670194800000|2022-12-04 23:00:00|34359.1|34339.1|34379.5|34359.5|34427.5|34407.5|34359.1|34339.1|0
1670195100000|2022-12-04 23:05:00|34380|34360|34371.5|34351.5|34388.5|34368.5|34366.5|34346.5|0
1670195400000|2022-12-04 23:10:00|34372|34352|34376.5|34356.5|34376.5|34356.5|34357.5|34337.5|0
1670195700000|2022-12-04 23:15:00|34375.5|34355.5|34370|34350|34382|34362|34367|34347|0
1670196000000|2022-12-04 23:20:00|34369.5|34349.5|34379.5|34359.5|34380.5|34360.5|34369.5|34349.5|0
1670196300000|2022-12-04 23:25:00|34378.5|34358.5|34389|34369|34390|34370|34377.5|34357.5|0
1670196600000|2022-12-04 23:30:00|34388.5|34368.5|34391|34371|34395|34375|34384.5|34364.5|0
1670196900000|2022-12-04 23:35:00|34390.5|34370.5|34384.5|34364.5|34402.5|34382.5|34379|34359|0
1670197200000|2022-12-04 23:40:00|34386|34366|34392|34372|34394|34374|34381|34361|0
1670197500000|2022-12-04 23:45:00|34393.5|34373.5|34412|34392|34412|34392|34393|34373|0
1670197800000|2022-12-04 23:50:00|34411.5|34391.5|34403.5|34383.5|34413|34393|34403|34383|0
1670198100000|2022-12-04 23:55:00|34403|34383|34403.5|34383.5|34415|34395|34402|34382|0
1670198400000|2022-12-05 00:00:00|34402|34382|34384|34364|34408|34388|34381|34361|0
1670198700000|2022-12-05 00:05:00|34382|34362|34399|34379|34400|34380|34381.5|34361.5|0
1670199000000|2022-12-05 00:10:00|34398.5|34378.5|34391.5|34371.5|34400|34380|34390|34370|0
1670199300000|2022-12-05 00:15:00|34392|34372|34396.5|34376.5|34398|34378|34390|34370|0
1670199600000|2022-12-05 00:20:00|34397|34377|34407|34387|34420|34400|34396.5|34376.5|0
1670199900000|2022-12-05 00:25:00|34406.5|34386.5|34406|34386|34409|34389|34394|34374|0
1670200200000|2022-12-05 00:30:00|34405|34385|34412.5|34392.5|34412.5|34392.5|34396.5|34376.5|0
1670200500000|2022-12-05 00:35:00|34412|34392|34410|34390|34415|34395|34409.5|34389.5|0
1670200800000|2022-12-05 00:40:00|34409.5|34389.5|34402.5|34382.5|34409.5|34389.5|34401|34381|0
1670201100000|2022-12-05 00:45:00|34403|34383|34404|34384|34414|34394|34402|34382|0
1670201400000|2022-12-05 00:50:00|34403.5|34383.5|34395|34375|34411|34391|34395|34375|0
1670201700000|2022-12-05 00:55:00|34395.5|34375.5|34388|34368|34398|34378|34385|34365|0
1670202000000|2022-12-05 01:00:00|34389|34369|34398.5|34378.5|34403|34383|34389|34369|0
1670202300000|2022-12-05 01:05:00|34399|34379|34403|34383|34406|34386|34392|34372|0
1670202600000|2022-12-05 01:10:00|34403.5|34383.5|34399|34379|34406|34386|34394|34374|0
1670202900000|2022-12-05 01:15:00|34399.5|34379.5|34391|34371|34401|34381|34386|34366|0
1670203200000|2022-12-05 01:20:00|34390|34370|34407|34387|34407|34387|34388|34368|0
1670203500000|2022-12-05 01:25:00|34408|34388|34409.5|34389.5|34414|34394|34403|34383|0
1670203800000|2022-12-05 01:30:00|34410|34390|34415|34395|34415.5|34395.5|34404|34384|0
1670204100000|2022-12-05 01:35:00|34414.5|34394.5|34415|34395|34419|34399|34412.5|34392.5|0
1670204400000|2022-12-05 01:40:00|34415.5|34395.5|34408|34388|34420.5|34400.5|34407.5|34387.5|0
1670204700000|2022-12-05 01:45:00|34407.5|34387.5|34397.5|34377.5|34409|34389|34388.5|34368.5|0
1670205000000|2022-12-05 01:50:00|34397|34377|34412.5|34392.5|34413.5|34393.5|34397|34377|0
1670205300000|2022-12-05 01:55:00|34412|34392|34399|34379|34414|34394|34395|34375|0
1670205600000|2022-12-05 02:00:00|34398.5|34378.5|34408|34388|34408.5|34388.5|34396|34376|0
1670205900000|2022-12-05 02:05:00|34407.5|34387.5|34411|34391|34413.5|34393.5|34407|34387|0
1670206200000|2022-12-05 02:10:00|34410.5|34390.5|34407|34387|34412.5|34392.5|34404|34384|0
1670206500000|2022-12-05 02:15:00|34407.5|34387.5|34403.5|34383.5|34409.5|34389.5|34401|34381|0
1670206800000|2022-12-05 02:20:00|34404|34384|34407|34387|34410|34390|34402|34382|0
1670207100000|2022-12-05 02:25:00|34407.5|34387.5|34407.5|34387.5|34408.5|34388.5|34403|34383|0
1670207400000|2022-12-05 02:30:00|34406.5|34386.5|34412.5|34392.5|34415.5|34395.5|34405.5|34385.5|0
1670207700000|2022-12-05 02:35:00|34412|34392|34408|34388|34413|34393|34407|34387|0
1670208000000|2022-12-05 02:40:00|34407.5|34387.5|34412.5|34392.5|34413.5|34393.5|34405|34385|0
1670208300000|2022-12-05 02:45:00|34413|34393|34408.5|34388.5|34413|34393|34406.5|34386.5|0
1670208600000|2022-12-05 02:50:00|34408|34388|34410|34390|34411.5|34391.5|34406|34386|0
1670208900000|2022-12-05 02:55:00|34410.5|34390.5|34408|34388|34413|34393|34408|34388|0
1670209200000|2022-12-05 03:00:00|34409|34389|34406|34386|34410.5|34390.5|34403|34383|0
1670209500000|2022-12-05 03:05:00|34405.5|34385.5|34406.5|34386.5|34411.5|34391.5|34404|34384|0
1670209800000|2022-12-05 03:10:00|34406|34386|34409|34389|34411.5|34391.5|34403|34383|0
1670210100000|2022-12-05 03:15:00|34409.5|34389.5|34408|34388|34411|34391|34407.5|34387.5|0
1670210400000|2022-12-05 03:20:00|34407.5|34387.5|34408|34388|34410|34390|34406|34386|0
1670210700000|2022-12-05 03:25:00|34408.5|34388.5|34407.5|34387.5|34410.5|34390.5|34407|34387|0
1670211000000|2022-12-05 03:30:00|34408|34388|34405.5|34385.5|34408|34388|34401|34381|0
1670211300000|2022-12-05 03:35:00|34405|34385|34408|34388|34408|34388|34402|34382|0
1670211600000|2022-12-05 03:40:00|34408.5|34388.5|34408|34388|34412|34392|34406|34386|0
1670211900000|2022-12-05 03:45:00|34407.5|34387.5|34410|34390|34411|34391|34406.5|34386.5|0
1670212200000|2022-12-05 03:50:00|34410.5|34390.5|34412|34392|34413|34393|34408|34388|0
1670212500000|2022-12-05 03:55:00|34412.5|34392.5|34415|34395|34417|34397|34410|34390|0
1670212800000|2022-12-05 04:00:00|34415.5|34395.5|34408|34388|34417|34397|34407|34387|0
1670213100000|2022-12-05 04:05:00|34408.5|34388.5|34413|34393|34414|34394|34407|34387|0
1670213400000|2022-12-05 04:10:00|34412.5|34392.5|34409|34389|34414.5|34394.5|34409|34389|0
1670213700000|2022-12-05 04:15:00|34408.5|34388.5|34407|34387|34410|34390|34404.5|34384.5|0
1670214000000|2022-12-05 04:20:00|34407.5|34387.5|34402|34382|34408|34388|34402|34382|0
1670214300000|2022-12-05 04:25:00|34402.5|34382.5|34401.5|34381.5|34406|34386|34400|34380|0
1670214600000|2022-12-05 04:30:00|34401|34381|34397.5|34377.5|34402.5|34382.5|34397.5|34377.5|0
1670214900000|2022-12-05 04:35:00|34397|34377|34390.5|34370.5|34398.5|34378.5|34390|34370|0
1670215200000|2022-12-05 04:40:00|34391|34371|34388|34368|34393|34373|34388|34368|0
1670215500000|2022-12-05 04:45:00|34388.5|34368.5|34398|34378|34399|34379|34387|34367|0
1670215800000|2022-12-05 04:50:00|34397.5|34377.5|34399|34379|34399.5|34379.5|34395.5|34375.5|0
1670216100000|2022-12-05 04:55:00|34398.5|34378.5|34405|34385|34405|34385|34398|34378|0
1670216400000|2022-12-05 05:00:00|34404|34384|34400|34380|34405|34385|34398|34378|0
1670216700000|2022-12-05 05:05:00|34400.5|34380.5|34393|34373|34402.5|34382.5|34393|34373|0
1670217000000|2022-12-05 05:10:00|34392|34372|34398|34378|34401|34381|34391.5|34371.5|0
1670217300000|2022-12-05 05:15:00|34398.5|34378.5|34398|34378|34398.5|34378.5|34394.5|34374.5|0
1670217600000|2022-12-05 05:20:00|34397.5|34377.5|34403.5|34383.5|34403.5|34383.5|34396.5|34376.5|0
1670217900000|2022-12-05 05:25:00|34403|34383|34402|34382|34403.5|34383.5|34398.5|34378.5|0
1670218200000|2022-12-05 05:30:00|34402.5|34382.5|34406|34386|34409|34389|34399.5|34379.5|0
1670218500000|2022-12-05 05:35:00|34406.5|34386.5|34405|34385|34409|34389|34403.5|34383.5|0
1670218800000|2022-12-05 05:40:00|34405.5|34385.5|34401|34381|34406|34386|34398.5|34378.5|0
1670219100000|2022-12-05 05:45:00|34401.5|34381.5|34402|34382|34404.5|34384.5|34395.5|34375.5|0
1670219400000|2022-12-05 05:50:00|34401.5|34381.5|34402|34382|34406|34386|34396|34376|0
1670219700000|2022-12-05 05:55:00|34402.5|34382.5|34410|34390|34411|34391|34399|34379|0
1670220000000|2022-12-05 06:00:00|34408.5|34388.5|34407|34387|34411|34391|34406.5|34386.5|0
1670220300000|2022-12-05 06:05:00|34407.5|34387.5|34403|34383|34409.5|34389.5|34402|34382|0
1670220600000|2022-12-05 06:10:00|34402.5|34382.5|34390.5|34370.5|34406|34386|34390.5|34370.5|0
1670220900000|2022-12-05 06:15:00|34390|34370|34396|34376|34402.5|34382.5|34387.5|34367.5|0
1670221200000|2022-12-05 06:20:00|34394.5|34374.5|34392|34372|34396.5|34376.5|34388.5|34368.5|0
1670221500000|2022-12-05 06:25:00|34392.5|34372.5|34397|34377|34397|34377|34390.5|34370.5|0
1670221800000|2022-12-05 06:30:00|34396.5|34376.5|34391|34371|34396.5|34376.5|34388|34368|0
1670222100000|2022-12-05 06:35:00|34390.5|34370.5|34392|34372|34396|34376|34389|34369|0
1670222400000|2022-12-05 06:40:00|34392.5|34372.5|34396|34376|34397|34377|34387.5|34367.5|0
1670222700000|2022-12-05 06:45:00|34396.5|34376.5|34398|34378|34401.5|34381.5|34396.5|34376.5|0
1670223000000|2022-12-05 06:50:00|34397.5|34377.5|34415|34395|34417|34397|34397.5|34377.5|0
1670223300000|2022-12-05 06:55:00|34413.5|34393.5|34413.5|34393.5|34417.5|34397.5|34408.5|34388.5|0
1670223600000|2022-12-05 07:00:00|34414|34394|34392|34372|34414|34394|34391.5|34371.5|0
1670223900000|2022-12-05 07:05:00|34391.5|34371.5|34378|34358|34392.5|34372.5|34373.5|34353.5|0
1670224200000|2022-12-05 07:10:00|34377.5|34357.5|34351.5|34331.5|34377.5|34357.5|34343|34323|0
1670224500000|2022-12-05 07:15:00|34351|34331|34371|34351|34371.5|34351.5|34350|34330|0
1670224800000|2022-12-05 07:20:00|34371.5|34351.5|34358|34338|34372.5|34352.5|34355.5|34335.5|0
1670225100000|2022-12-05 07:25:00|34357|34337|34357|34337|34360|34340|34348|34328|0
1670225400000|2022-12-05 07:30:00|34357.5|34337.5|34368|34348|34375|34355|34352|34332|0
1670225700000|2022-12-05 07:35:00|34367.5|34347.5|34366.5|34346.5|34372.5|34352.5|34361.5|34341.5|0
1670226000000|2022-12-05 07:40:00|34367|34347|34351|34331|34371|34351|34351|34331|0
1670226300000|2022-12-05 07:45:00|34352|34332|34347.5|34327.5|34358.5|34338.5|34341|34321|0
1670226600000|2022-12-05 07:50:00|34347|34327|34361|34341|34361|34341|34345.5|34325.5|0
1670226900000|2022-12-05 07:55:00|34361.5|34341.5|34352|34332|34368|34348|34344|34324|0
1670227200000|2022-12-05 08:00:00|34350|34330|34322|34302|34360|34340|34319|34299|0
1670227500000|2022-12-05 08:05:00|34321.5|34301.5|34298.5|34278.5|34331|34311|34298|34278|0
1670227800000|2022-12-05 08:10:00|34299|34279|34316.5|34296.5|34353.5|34333.5|34298.5|34278.5|0
1670228100000|2022-12-05 08:15:00|34319|34299|34340|34320|34346|34326|34314|34294|0
1670228400000|2022-12-05 08:20:00|34341|34321|34312|34292|34344|34324|34312|34292|0
1670228700000|2022-12-05 08:25:00|34311|34291|34306.5|34286.5|34319|34299|34300.5|34280.5|0
1670229000000|2022-12-05 08:30:00|34304|34284|34318|34298|34323|34303|34297|34277|0
1670229300000|2022-12-05 08:35:00|34318.5|34298.5|34321.5|34301.5|34322.5|34302.5|34308|34288|0
1670229600000|2022-12-05 08:40:00|34323|34303|34326|34306|34335|34315|34323|34303|0
1670229900000|2022-12-05 08:45:00|34327|34307|34332|34312|34335.5|34315.5|34312|34292|0
1670230200000|2022-12-05 08:50:00|34332.5|34312.5|34342.5|34322.5|34343.5|34323.5|34326.5|34306.5|0
1670230500000|2022-12-05 08:55:00|34342|34322|34345.5|34325.5|34345.5|34325.5|34334|34314|0
1670230800000|2022-12-05 09:00:00|34345|34325|34345|34325|34345|34325|34326|34306|0
1670231100000|2022-12-05 09:05:00|34345.5|34325.5|34281.5|34261.5|34348|34328|34277.5|34257.5|0
1670231400000|2022-12-05 09:10:00|34280.5|34260.5|34292|34272|34300|34280|34264|34244|0
1670231700000|2022-12-05 09:15:00|34292.5|34272.5|34307.5|34287.5|34308.5|34288.5|34291|34271|0
1670232000000|2022-12-05 09:20:00|34309.5|34289.5|34309|34289|34318.5|34298.5|34305|34285|0
1670232300000|2022-12-05 09:25:00|34309.5|34289.5|34326.5|34306.5|34331|34311|34305|34285|0
1670232600000|2022-12-05 09:30:00|34327|34307|34323.5|34303.5|34336.5|34316.5|34321.5|34301.5|0
1670232900000|2022-12-05 09:35:00|34322.5|34302.5|34325.5|34305.5|34329|34309|34311|34291|0
1670233200000|2022-12-05 09:40:00|34325|34305|34335|34315|34336.5|34316.5|34324|34304|0
1670233500000|2022-12-05 09:45:00|34334.5|34314.5|34326.5|34306.5|34336|34316|34317|34297|0
1670233800000|2022-12-05 09:50:00|34326|34306|34325|34305|34334|34314|34316|34296|0
1670234100000|2022-12-05 09:55:00|34326|34306|34323.5|34303.5|34328|34308|34309|34289|0
1670234400000|2022-12-05 10:00:00|34322|34302|34328|34308|34334.5|34314.5|34320|34300|0
1670234700000|2022-12-05 10:05:00|34327.5|34307.5|34329.5|34309.5|34329.5|34309.5|34315.5|34295.5|0
1670235000000|2022-12-05 10:10:00|34328.5|34308.5|34329.5|34309.5|34342|34322|34327|34307|0
1670235300000|2022-12-05 10:15:00|34329|34309|34314.5|34294.5|34330|34310|34308.5|34288.5|0
1670235600000|2022-12-05 10:20:00|34314|34294|34296.5|34276.5|34316.5|34296.5|34294.5|34274.5|0
1670235900000|2022-12-05 10:25:00|34299|34279|34302|34282|34304|34284|34292|34272|0
1670236200000|2022-12-05 10:30:00|34302.5|34282.5|34297|34277|34303|34283|34278|34258|0
1670236500000|2022-12-05 10:35:00|34296.5|34276.5|34291|34271|34298|34278|34277|34257|0
1670236800000|2022-12-05 10:40:00|34290.5|34270.5|34295|34275|34299|34279|34284|34264|0
1670237100000|2022-12-05 10:45:00|34295.5|34275.5|34298|34278|34299|34279|34286|34266|0
1670237400000|2022-12-05 10:50:00|34297.5|34277.5|34289|34269|34299|34279|34278|34258|0
1670237700000|2022-12-05 10:55:00|34288.5|34268.5|34284|34264|34290.5|34270.5|34277.5|34257.5|0
1670238000000|2022-12-05 11:00:00|34283|34263|34292|34272|34297|34277|34283|34263|0
1670238300000|2022-12-05 11:05:00|34292.5|34272.5|34293|34273|34295.5|34275.5|34277|34257|0
1670238600000|2022-12-05 11:10:00|34294|34274|34305.5|34285.5|34308.5|34288.5|34293|34273|0
1670238900000|2022-12-05 11:15:00|34306|34286|34302|34282|34309|34289|34298|34278|0
1670239200000|2022-12-05 11:20:00|34301|34281|34308.5|34288.5|34311|34291|34301|34281|0
1670239500000|2022-12-05 11:25:00|34308|34288|34294|34274|34310.5|34290.5|34293.5|34273.5|0
1670239800000|2022-12-05 11:30:00|34294.5|34274.5|34301|34281|34301.5|34281.5|34282|34262|0
1670240100000|2022-12-05 11:35:00|34300.5|34280.5|34301|34281|34307|34287|34295|34275|0
1670240400000|2022-12-05 11:40:00|34301.5|34281.5|34311|34291|34311|34291|34297|34277|0
1670240700000|2022-12-05 11:45:00|34310.5|34290.5|34324|34304|34324|34304|34310|34290|0
1670241000000|2022-12-05 11:50:00|34324.5|34304.5|34314.5|34294.5|34329|34309|34312|34292|0
1670241300000|2022-12-05 11:55:00|34314|34294|34319.5|34299.5|34323.5|34303.5|34312.5|34292.5|0
1670241600000|2022-12-05 12:00:00|34320|34300|34317|34297|34320.5|34300.5|34312|34292|0
1670241900000|2022-12-05 12:05:00|34316|34296|34305|34285|34316|34296|34298.5|34278.5|0
1670242200000|2022-12-05 12:10:00|34304.5|34284.5|34293.5|34273.5|34313|34293|34292.5|34272.5|0
1670242500000|2022-12-05 12:15:00|34292.5|34272.5|34280.5|34260.5|34293.5|34273.5|34276|34256|0
1670242800000|2022-12-05 12:20:00|34280|34260|34282.5|34262.5|34289|34269|34278.5|34258.5|0
1670243100000|2022-12-05 12:25:00|34283|34263|34281|34261|34288|34268|34278|34258|0
1670243400000|2022-12-05 12:30:00|34280.5|34260.5|34275|34255|34283|34263|34267|34247|0
1670243700000|2022-12-05 12:35:00|34275.5|34255.5|34259|34239|34275.5|34255.5|34258.5|34238.5|0
1670244000000|2022-12-05 12:40:00|34258.5|34238.5|34271.5|34251.5|34276.5|34256.5|34258.5|34238.5|0
1670244300000|2022-12-05 12:45:00|34272|34252|34278|34258|34279|34259|34264.5|34244.5|0
1670244600000|2022-12-05 12:50:00|34278.5|34258.5|34281|34261|34283|34263|34275.5|34255.5|0
1670244900000|2022-12-05 12:55:00|34281.5|34261.5|34283|34263|34291|34271|34279|34259|0
1670245200000|2022-12-05 13:00:00|34283.5|34263.5|34270.5|34250.5|34286.5|34266.5|34264|34244|0
1670245500000|2022-12-05 13:05:00|34269.5|34249.5|34249.5|34229.5|34273.5|34253.5|34249|34229|0
1670245800000|2022-12-05 13:10:00|34248.5|34228.5|34247.5|34227.5|34255|34235|34244.5|34224.5|0
1670246100000|2022-12-05 13:15:00|34248|34228|34247|34227|34249|34229|34236|34216|0
1670246400000|2022-12-05 13:20:00|34246|34226|34261.5|34241.5|34270|34250|34243|34223|0
1670246700000|2022-12-05 13:25:00|34259|34239|34272|34252|34275|34255|34253.5|34233.5|0
1670247000000|2022-12-05 13:30:00|34271.5|34251.5|34265.5|34245.5|34277.5|34257.5|34264.5|34244.5|0
1670247300000|2022-12-05 13:35:00|34267|34247|34258.5|34238.5|34269|34249|34254|34234|0
1670247600000|2022-12-05 13:40:00|34258|34238|34255|34235|34267.5|34247.5|34247.5|34227.5|0
1670247900000|2022-12-05 13:45:00|34254.5|34234.5|34206|34186|34258|34238|34205|34185|0
1670248200000|2022-12-05 13:50:00|34206.5|34186.5|34187.5|34167.5|34217|34197|34184|34164|0
1670248500000|2022-12-05 13:55:00|34189|34169|34190|34170|34193.5|34173.5|34179.5|34159.5|0
1670248800000|2022-12-05 14:00:00|34189.5|34169.5|34191|34171|34191.5|34171.5|34172|34152|0
1670249100000|2022-12-05 14:05:00|34191.5|34171.5|34199|34179|34202.5|34182.5|34187.5|34167.5|0
1670249400000|2022-12-05 14:10:00|34199.5|34179.5|34195|34175|34199.5|34179.5|34178|34158|0
1670249700000|2022-12-05 14:15:00|34194.5|34174.5|34205|34185|34208.5|34188.5|34194.5|34174.5|0
1670250000000|2022-12-05 14:20:00|34206.5|34186.5|34201.5|34181.5|34212.5|34192.5|34197.5|34177.5|0
1670250300000|2022-12-05 14:25:00|34201|34181|34195|34175|34206.5|34186.5|34192|34172|0
1670250600000|2022-12-05 14:30:00|34192.5|34172.5|34254.5|34234.5|34254.5|34234.5|34188|34168|0
1670250900000|2022-12-05 14:35:00|34248.5|34228.5|34253.5|34233.5|34267.5|34247.5|34233|34213|0
1670251200000|2022-12-05 14:40:00|34250.5|34230.5|34226|34206|34272|34252|34224.5|34204.5|0
1670251500000|2022-12-05 14:45:00|34225.5|34205.5|34194|34174|34225.5|34205.5|34176.5|34156.5|0
1670251800000|2022-12-05 14:50:00|34195.5|34175.5|34186.5|34166.5|34196|34176|34163.5|34143.5|0
1670252100000|2022-12-05 14:55:00|34187.5|34167.5|34154.5|34134.5|34188|34168|34154.5|34134.5|0
1670252400000|2022-12-05 15:00:00|34154|34134|34129|34109|34154|34134|34039.5|34019.5|0
1670252700000|2022-12-05 15:05:00|34127.5|34107.5|34115.5|34095.5|34150|34130|34105|34085|0
1670253000000|2022-12-05 15:10:00|34115|34095|34145.4|34125.4|34173.4|34153.4|34108.5|34088.5|0
1670253300000|2022-12-05 15:15:00|34146.4|34126.4|34151.7|34131.7|34172.7|34152.7|34139.9|34119.9|0
1670253600000|2022-12-05 15:20:00|34152.2|34132.2|34171.7|34151.7|34177.2|34157.2|34135.2|34115.2|0
1670253900000|2022-12-05 15:25:00|34172.2|34152.2|34183.7|34163.7|34222.7|34202.7|34168.7|34148.7|0
1670254200000|2022-12-05 15:30:00|34182.2|34162.2|34210.2|34190.2|34214.2|34194.2|34156.7|34136.7|0
1670254500000|2022-12-05 15:35:00|34209.7|34189.7|34209.2|34189.2|34214.7|34194.7|34185.7|34165.7|0
1670254800000|2022-12-05 15:40:00|34210.2|34190.2|34220.7|34200.7|34234.7|34214.7|34194.2|34174.2|0
1670255100000|2022-12-05 15:45:00|34218.7|34198.7|34229.7|34209.7|34235.2|34215.2|34205.7|34185.7|0
1670255400000|2022-12-05 15:50:00|34231.7|34211.7|34209.7|34189.7|34232.2|34212.2|34202.2|34182.2|0
1670255700000|2022-12-05 15:55:00|34210.2|34190.2|34233.7|34213.7|34233.7|34213.7|34210.2|34190.2|0
1670256000000|2022-12-05 16:00:00|34232.7|34212.7|34238.2|34218.2|34258.2|34238.2|34220.7|34200.7|0
1670256300000|2022-12-05 16:05:00|34239.7|34219.7|34250.2|34230.2|34250.2|34230.2|34224.7|34204.7|0
1670256600000|2022-12-05 16:10:00|34251.7|34231.7|34250.7|34230.7|34288.2|34268.2|34246.7|34226.7|0
1670256900000|2022-12-05 16:15:00|34253.2|34233.2|34204.7|34184.7|34258.2|34238.2|34203.7|34183.7|0
1670257200000|2022-12-05 16:20:00|34204.2|34184.2|34181.7|34161.7|34209.7|34189.7|34169.7|34149.7|0
1670257500000|2022-12-05 16:25:00|34179.2|34159.2|34182.2|34162.2|34193.7|34173.7|34165.7|34145.7|0
1670257800000|2022-12-05 16:30:00|34184.7|34164.7|34139.2|34119.2|34186.7|34166.7|34139.2|34119.2|0
1670258100000|2022-12-05 16:35:00|34141.2|34121.2|34140.7|34120.7|34148.2|34128.2|34123.7|34103.7|0
1670258400000|2022-12-05 16:40:00|34139.2|34119.2|34120.7|34100.7|34148.2|34128.2|34120.7|34100.7|0
1670258700000|2022-12-05 16:45:00|34120.2|34100.2|34117.2|34097.2|34129.2|34109.2|34110.7|34090.7|0
1670259000000|2022-12-05 16:50:00|34118.2|34098.2|34094.2|34074.2|34137.2|34117.2|34094.2|34074.2|0
1670259300000|2022-12-05 16:55:00|34095.2|34075.2|34038.7|34018.7|34095.2|34075.2|34030.2|34010.2|0
1670259600000|2022-12-05 17:00:00|34034.2|34014.2|34034.2|34014.2|34044.7|34024.7|34026.2|34006.2|0
1670259900000|2022-12-05 17:05:00|34033.2|34013.2|34069.7|34049.7|34075.2|34055.2|34033.2|34013.2|0
1670260200000|2022-12-05 17:10:00|34070.2|34050.2|34062.7|34042.7|34070.2|34050.2|34049.7|34029.7|0
1670260500000|2022-12-05 17:15:00|34061.2|34041.2|34089.7|34069.7|34094.2|34074.2|34061.2|34041.2|0
1670260800000|2022-12-05 17:20:00|34089.2|34069.2|34110.2|34090.2|34111.7|34091.7|34085.2|34065.2|0
1670261100000|2022-12-05 17:25:00|34107.7|34087.7|34091.7|34071.7|34112.2|34092.2|34089.2|34069.2|0
1670261400000|2022-12-05 17:30:00|34091.2|34071.2|34025.7|34005.7|34097.2|34077.2|34024.2|34004.2|0
1670261700000|2022-12-05 17:35:00|34024.7|34004.7|34043.2|34023.2|34060.2|34040.2|34021.7|34001.7|0
1670262000000|2022-12-05 17:40:00|34042.9|34022.9|34022.9|34002.9|34043.9|34023.9|34019.9|33999.9|0
1670262300000|2022-12-05 17:45:00|34024.9|34004.9|34041.9|34021.9|34053.4|34033.4|34022.4|34002.4|0
1670262600000|2022-12-05 17:50:00|34042.9|34022.9|34013.9|33993.9|34045.9|34025.9|34012.9|33992.9|0
1670262900000|2022-12-05 17:55:00|34013.4|33993.4|34010.9|33990.9|34030.4|34010.4|34003.9|33983.9|0
1670263200000|2022-12-05 18:00:00|34011.4|33991.4|34021.4|34001.4|34032.9|34012.9|34003.9|33983.9|0
1670263500000|2022-12-05 18:05:00|34024.4|34004.4|34030.4|34010.4|34041.9|34021.9|34013.4|33993.4|0
1670263800000|2022-12-05 18:10:00|34029.9|34009.9|34053.4|34033.4|34054.4|34034.4|34025.9|34005.9|0
1670264100000|2022-12-05 18:15:00|34050.4|34030.4|34050.4|34030.4|34055.9|34035.9|34039.9|34019.9|0
1670264400000|2022-12-05 18:20:00|34048.9|34028.9|34013.9|33993.9|34049.9|34029.9|34010.9|33990.9|0
1670264700000|2022-12-05 18:25:00|34013.4|33993.4|34011.9|33991.9|34021.9|34001.9|33988.9|33968.9|0
1670265000000|2022-12-05 18:30:00|34012.9|33992.9|34024.9|34004.9|34034.9|34014.9|34003.4|33983.4|0
1670265300000|2022-12-05 18:35:00|34024.4|34004.4|34040.9|34020.9|34047.9|34027.9|34014.4|33994.4|0
1670265600000|2022-12-05 18:40:00|34043.9|34023.9|34010.9|33990.9|34050.9|34030.9|34000.9|33980.9|0
1670265900000|2022-12-05 18:45:00|34011.4|33991.4|34009.9|33989.9|34013.9|33993.9|33995.9|33975.9|0
1670266200000|2022-12-05 18:50:00|34007.4|33987.4|33993.9|33973.9|34008.9|33988.9|33970.9|33950.9|0
1670266500000|2022-12-05 18:55:00|33994.4|33974.4|33929.9|33909.9|33994.4|33974.4|33922.9|33902.9|0
1670266800000|2022-12-05 19:00:00|33925.4|33905.4|33905.4|33885.4|33934.9|33914.9|33900.4|33880.4|0
1670267100000|2022-12-05 19:05:00|33904.9|33884.9|33916.9|33896.9|33921.4|33901.4|33902.9|33882.9|0
1670267400000|2022-12-05 19:10:00|33917.4|33897.4|33959.4|33939.4|33959.9|33939.9|33916.4|33896.4|0
1670267700000|2022-12-05 19:15:00|33958.9|33938.9|33930.9|33910.9|33960.9|33940.9|33930.9|33910.9|0
1670268000000|2022-12-05 19:20:00|33929.9|33909.9|33900.4|33880.4|33936.9|33916.9|33890.9|33870.9|0
1670268300000|2022-12-05 19:25:00|33901.4|33881.4|33899.4|33879.4|33920.9|33900.9|33884.9|33864.9|0
1670268600000|2022-12-05 19:30:00|33898.4|33878.4|33889.9|33869.9|33899.4|33879.4|33879.9|33859.9|0
1670268900000|2022-12-05 19:35:00|33886.9|33866.9|33892.4|33872.4|33913.9|33893.9|33883.9|33863.9|0
1670269200000|2022-12-05 19:40:00|33891.9|33871.9|33887.9|33867.9|33894.9|33874.9|33859.9|33839.9|0
1670269500000|2022-12-05 19:45:00|33887.4|33867.4|33892.9|33872.9|33893.4|33873.4|33865.9|33845.9|0
1670269800000|2022-12-05 19:50:00|33893.4|33873.4|33911.9|33891.9|33914.9|33894.9|33891.9|33871.9|0
1670270100000|2022-12-05 19:55:00|33912.4|33892.4|33915.9|33895.9|33928.4|33908.4|33890.4|33870.4|0
1670270400000|2022-12-05 20:00:00|33912.9|33892.9|33941.4|33921.4|33943.9|33923.9|33912.9|33892.9|0
1670270700000|2022-12-05 20:05:00|33940.4|33920.4|33948.9|33928.9|33953.9|33933.9|33912.9|33892.9|0
1670271000000|2022-12-05 20:10:00|33946.9|33926.9|33971.4|33951.4|33975.9|33955.9|33928.9|33908.9|0
1670271300000|2022-12-05 20:15:00|33968.9|33948.9|33943.9|33923.9|33974.4|33954.4|33934.4|33914.4|0
1670271600000|2022-12-05 20:20:00|33943.4|33923.4|33940.9|33920.9|33951.9|33931.9|33928.9|33908.9|0
1670271900000|2022-12-05 20:25:00|33942.9|33922.9|33901.4|33881.4|33943.9|33923.9|33897.9|33877.9|0
1670272200000|2022-12-05 20:30:00|33900.4|33880.4|33931.4|33911.4|33945.9|33925.9|33897.9|33877.9|0
1670272500000|2022-12-05 20:35:00|33933.4|33913.4|33920.9|33900.9|33964.4|33944.4|33917.9|33897.9|0
1670272800000|2022-12-05 20:40:00|33915.9|33895.9|33931.9|33911.9|33936.9|33916.9|33902.4|33882.4|0
1670273100000|2022-12-05 20:45:00|33932.4|33912.4|33934.4|33914.4|33952.9|33932.9|33903.9|33883.9|0
1670273400000|2022-12-05 20:50:00|33930.9|33910.9|33956.9|33936.9|33957.4|33937.4|33914.4|33894.4|0
1670273700000|2022-12-05 20:55:00|33961.9|33941.9|33958.4|33938.4|33983.9|33963.9|33947.4|33927.4|0
1670274000000|2022-12-05 21:00:00|33954.4|33934.4|33956.9|33936.9|33981.4|33961.4|33951.4|33931.4|0
1670274300000|2022-12-05 21:05:00|33957.4|33937.4|33967.4|33947.4|33968.9|33948.9|33948.4|33928.4|0
1670274600000|2022-12-05 21:10:00|33966.9|33946.9|33960.9|33940.9|33979.9|33959.9|33956.4|33936.4|0
1670274900000|2022-12-05 21:15:00|33960.4|33940.4|33959.4|33939.4|33960.4|33940.4|33954.9|33934.9|0
1670275200000|2022-12-05 21:20:00|33958.9|33938.9|33967.4|33947.4|33969.9|33949.9|33956.9|33936.9|0
1670275500000|2022-12-05 21:25:00|33967.9|33947.9|33972.4|33952.4|33978.9|33958.9|33967.9|33947.9|0
1670275800000|2022-12-05 21:30:00|33971.9|33951.9|33979.4|33959.4|33979.9|33959.9|33966.9|33946.9|0
1670276100000|2022-12-05 21:35:00|33979.9|33959.9|33974.4|33954.4|33980.9|33960.9|33970.4|33950.4|0
1670276400000|2022-12-05 21:40:00|33974.9|33954.9|33980.4|33960.4|33980.9|33960.9|33972.4|33952.4|0
1670276700000|2022-12-05 21:45:00|33980.9|33960.9|33978.4|33958.4|33981.9|33961.9|33973.4|33953.4|0
1670277000000|2022-12-05 21:50:00|33979.4|33959.4|33979.4|33959.4|33981.4|33961.4|33977.4|33957.4|0
1670277300000|2022-12-05 21:55:00|33980.4|33960.4|33979.4|33959.4|33981.4|33961.4|33974.9|33954.9|0
1670277600000|2022-12-05 22:00:00|33978.5|33958.5|33976|33956|33978.6|33958.6|33974.5|33954.5|0
1670277900000|2022-12-05 22:05:00|33976.6|33956.6|33975.7|33955.7|33977.5|33957.5|33973.1|33953.1|0
1670278200000|2022-12-05 22:10:00|33975.3|33955.3|33974.6|33954.6|33976.9|33956.9|33973.3|33953.3|0
1670278500000|2022-12-05 22:15:00|33972.7|33952.7|33974.7|33954.7|33974.7|33954.7|33972.1|33952.1|0
1670278800000|2022-12-05 22:20:00|33974.5|33954.5|33975.1|33955.1|33975.1|33955.1|33971.1|33951.1|0
1670279100000|2022-12-05 22:25:00|33974.2|33954.2|33975.1|33955.1|33977.9|33957.9|33972.3|33952.3|0
1670279400000|2022-12-05 22:30:00|33975.5|33955.5|33972.9|33952.9|33976|33956|33972.3|33952.3|0
1670279700000|2022-12-05 22:35:00|33972.8|33952.8|33969.1|33949.1|33972.8|33952.8|33968.8|33948.8|0
1670280000000|2022-12-05 22:40:00|33969|33949|33968.7|33948.7|33972.4|33952.4|33968.6|33948.6|0
1670280300000|2022-12-05 22:45:00|33969.9|33949.9|33968.4|33948.4|33971.1|33951.1|33968.2|33948.2|0
1670280600000|2022-12-05 22:50:00|33969.4|33949.4|33976.6|33956.6|33980.2|33960.2|33969.4|33949.4|0
1670280900000|2022-12-05 22:55:00|33976.7|33956.7|33977.9|33957.9|33981.6|33961.6|33976|33956|0
1670281200000|2022-12-05 23:00:00|33979.4|33959.4|33982.4|33962.4|33982.9|33962.9|33973.4|33953.4|0
1670281500000|2022-12-05 23:05:00|33982.9|33962.9|33992.9|33972.9|33999.9|33979.9|33977.9|33957.9|0
1670281800000|2022-12-05 23:10:00|33992.4|33972.4|34010.4|33990.4|34012.9|33992.9|33990.4|33970.4|0
1670282100000|2022-12-05 23:15:00|34009.9|33989.9|34001.4|33981.4|34016.9|33996.9|34000.4|33980.4|0
1670282400000|2022-12-05 23:20:00|34003.4|33983.4|34000.9|33980.9|34003.9|33983.9|33975.4|33955.4|0
1670282700000|2022-12-05 23:25:00|34001.4|33981.4|34001.4|33981.4|34008.4|33988.4|33991.9|33971.9|0
1670283000000|2022-12-05 23:30:00|34000.9|33980.9|33998.9|33978.9|34002.4|33982.4|33993.4|33973.4|0
1670283300000|2022-12-05 23:35:00|33998.4|33978.4|33999.4|33979.4|34000.4|33980.4|33993.9|33973.9|0
1670283600000|2022-12-05 23:40:00|33999.9|33979.9|33997.4|33977.4|34005.9|33985.9|33996.4|33976.4|0
1670283900000|2022-12-05 23:45:00|33996.9|33976.9|34006.4|33986.4|34007.9|33987.9|33996.9|33976.9|0
1670284200000|2022-12-05 23:50:00|34006.9|33986.9|33999.9|33979.9|34006.9|33986.9|33997.4|33977.4|0
1670284500000|2022-12-05 23:55:00|33999.4|33979.4|33993.9|33973.9|34002.9|33982.9|33992.4|33972.4|0
1670284800000|2022-12-06 00:00:00|33998.4|33978.4|34008.4|33988.4|34013.9|33993.9|33997.9|33977.9|0
1670285100000|2022-12-06 00:05:00|34007.9|33987.9|34011.9|33991.9|34013.4|33993.4|34002.4|33982.4|0
1670285400000|2022-12-06 00:10:00|34011.4|33991.4|34011.4|33991.4|34012.9|33992.9|34005.4|33985.4|0
1670285700000|2022-12-06 00:15:00|34011.9|33991.9|34014.4|33994.4|34015.9|33995.9|34007.9|33987.9|0
1670286000000|2022-12-06 00:20:00|34014.9|33994.9|34016.4|33996.4|34022.4|34002.4|34010.9|33990.9|0
1670286300000|2022-12-06 00:25:00|34017.9|33997.9|34017.4|33997.4|34022.4|34002.4|34013.9|33993.9|0
1670286600000|2022-12-06 00:30:00|34018.4|33998.4|34016.4|33996.4|34021.9|34001.9|34016.4|33996.4|0
1670286900000|2022-12-06 00:35:00|34017.4|33997.4|34014.9|33994.9|34019.4|33999.4|34010.4|33990.4|0
1670287200000|2022-12-06 00:40:00|34014.4|33994.4|34005.9|33985.9|34014.4|33994.4|34003.4|33983.4|0
1670287500000|2022-12-06 00:45:00|34006.9|33986.9|34005.9|33985.9|34008.4|33988.4|34002.9|33982.9|0
1670287800000|2022-12-06 00:50:00|34005.4|33985.4|34000.4|33980.4|34007.9|33987.9|33999.9|33979.9|0
1670288100000|2022-12-06 00:55:00|34000.9|33980.9|34010.4|33990.4|34011.4|33991.4|33997.9|33977.9|0
1670288400000|2022-12-06 01:00:00|34012.9|33992.9|34016.4|33996.4|34018.4|33998.4|34009.4|33989.4|0
1670288700000|2022-12-06 01:05:00|34015.9|33995.9|34011.9|33991.9|34023.9|34003.9|34009.4|33989.4|0
1670289000000|2022-12-06 01:10:00|34011.4|33991.4|34024.4|34004.4|34027.9|34007.9|34010.9|33990.9|0
1670289300000|2022-12-06 01:15:00|34024.9|34004.9|34028.9|34008.9|34030.9|34010.9|34021.4|34001.4|0
1670289600000|2022-12-06 01:20:00|34028.4|34008.4|34032.4|34012.4|34038.4|34018.4|34027.4|34007.4|0
1670289900000|2022-12-06 01:25:00|34032.9|34012.9|34026.4|34006.4|34037.4|34017.4|34025.4|34005.4|0
1670290200000|2022-12-06 01:30:00|34025.9|34005.9|34030.4|34010.4|34033.4|34013.4|34022.9|34002.9|0
1670290500000|2022-12-06 01:35:00|34030.9|34010.9|34041.9|34021.9|34046.9|34026.9|34026.9|34006.9|0
1670290800000|2022-12-06 01:40:00|34041.4|34021.4|34038.4|34018.4|34045.4|34025.4|34035.4|34015.4|0
1670291100000|2022-12-06 01:45:00|34038.9|34018.9|34030.4|34010.4|34042.4|34022.4|34029.4|34009.4|0
1670291400000|2022-12-06 01:50:00|34030.9|34010.9|34028.4|34008.4|34035.9|34015.9|34024.4|34004.4|0
1670291700000|2022-12-06 01:55:00|34027.9|34007.9|34022.4|34002.4|34027.9|34007.9|34019.9|33999.9|0
1670292000000|2022-12-06 02:00:00|34020.4|34000.4|34027.9|34007.9|34027.9|34007.9|34018.9|33998.9|0
1670292300000|2022-12-06 02:05:00|34028.4|34008.4|34030.4|34010.4|34032.9|34012.9|34027.4|34007.4|0
1670292600000|2022-12-06 02:10:00|34029.9|34009.9|34043.4|34023.4|34045.4|34025.4|34029.4|34009.4|0
1670292900000|2022-12-06 02:15:00|34043.9|34023.9|34048.4|34028.4|34054.9|34034.9|34041.9|34021.9|0
1670293200000|2022-12-06 02:20:00|34047.9|34027.9|34038.4|34018.4|34047.9|34027.9|34038.4|34018.4|0
1670293500000|2022-12-06 02:25:00|34038.9|34018.9|34028.9|34008.9|34039.4|34019.4|34028.9|34008.9|0
1670293800000|2022-12-06 02:30:00|34029.4|34009.4|34035.4|34015.4|34036.9|34016.9|34024.4|34004.4|0
1670294100000|2022-12-06 02:35:00|34034.9|34014.9|34030.4|34010.4|34036.9|34016.9|34022.9|34002.9|0
1670294400000|2022-12-06 02:40:00|34029.9|34009.9|34026.9|34006.9|34033.4|34013.4|34024.9|34004.9|0
1670294700000|2022-12-06 02:45:00|34026.4|34006.4|34029.4|34009.4|34033.4|34013.4|34024.4|34004.4|0
1670295000000|2022-12-06 02:50:00|34028.9|34008.9|34033.9|34013.9|34034.4|34014.4|34024.9|34004.9|0
1670295300000|2022-12-06 02:55:00|34033.4|34013.4|34025.9|34005.9|34033.9|34013.9|34023.4|34003.4|0
1670295600000|2022-12-06 03:00:00|34026.4|34006.4|34026.4|34006.4|34033.4|34013.4|34023.4|34003.4|0
1670295900000|2022-12-06 03:05:00|34026.9|34006.9|34034.4|34014.4|34035.4|34015.4|34026.9|34006.9|0
1670296200000|2022-12-06 03:10:00|34033.9|34013.9|34038.9|34018.9|34039.4|34019.4|34031.4|34011.4|0
1670296500000|2022-12-06 03:15:00|34039.9|34019.9|34032.4|34012.4|34041.9|34021.9|34032.4|34012.4|0
1670296800000|2022-12-06 03:20:00|34031.9|34011.9|34030.4|34010.4|34032.9|34012.9|34028.4|34008.4|0
1670297100000|2022-12-06 03:25:00|34029.9|34009.9|34024.9|34004.9|34031.9|34011.9|34023.4|34003.4|0
1670297400000|2022-12-06 03:30:00|34024.4|34004.4|34015.4|33995.4|34027.4|34007.4|34015.4|33995.4|0
1670297700000|2022-12-06 03:35:00|34014.9|33994.9|34016.4|33996.4|34021.4|34001.4|34014.9|33994.9|0
1670298000000|2022-12-06 03:40:00|34016.9|33996.9|34007.9|33987.9|34016.9|33996.9|34002.4|33982.4|0
1670298300000|2022-12-06 03:45:00|34009.9|33989.9|34015.4|33995.4|34015.4|33995.4|34006.9|33986.9|0
1670298600000|2022-12-06 03:50:00|34014.9|33994.9|34012.4|33992.4|34015.9|33995.9|34007.9|33987.9|0
1670298900000|2022-12-06 03:55:00|34011.9|33991.9|34022.9|34002.9|34024.9|34004.9|34011.4|33991.4|0
1670299200000|2022-12-06 04:00:00|34023.4|34003.4|34019.4|33999.4|34027.4|34007.4|34018.9|33998.9|0
1670299500000|2022-12-06 04:05:00|34018.9|33998.9|34020.4|34000.4|34023.4|34003.4|34012.9|33992.9|0
1670299800000|2022-12-06 04:10:00|34019.9|33999.9|34016.9|33996.9|34020.4|34000.4|34012.4|33992.4|0
1670300100000|2022-12-06 04:15:00|34016.4|33996.4|34012.4|33992.4|34017.9|33997.9|34010.4|33990.4|0
1670300400000|2022-12-06 04:20:00|34012.9|33992.9|34013.4|33993.4|34021.4|34001.4|34012.9|33992.9|0
1670300700000|2022-12-06 04:25:00|34013.9|33993.9|34014.4|33994.4|34015.4|33995.4|34008.9|33988.9|0
1670301000000|2022-12-06 04:30:00|34013.9|33993.9|34002.9|33982.9|34015.9|33995.9|33999.4|33979.4|0
1670301300000|2022-12-06 04:35:00|34003.4|33983.4|34005.4|33985.4|34006.4|33986.4|34000.9|33980.9|0
1670301600000|2022-12-06 04:40:00|34004.9|33984.9|33999.4|33979.4|34005.9|33985.9|33999.4|33979.4|0
1670301900000|2022-12-06 04:45:00|33999.9|33979.9|33997.9|33977.9|34003.9|33983.9|33996.4|33976.4|0
1670302200000|2022-12-06 04:50:00|33998.4|33978.4|34000.4|33980.4|34001.9|33981.9|33993.4|33973.4|0
1670302500000|2022-12-06 04:55:00|33999.9|33979.9|33999.9|33979.9|34005.4|33985.4|33998.9|33978.9|0
1670302800000|2022-12-06 05:00:00|33999.4|33979.4|33992.4|33972.4|34001.9|33981.9|33989.4|33969.4|0
1670303100000|2022-12-06 05:05:00|33992.9|33972.9|34002.9|33982.9|34005.4|33985.4|33989.9|33969.9|0
1670303400000|2022-12-06 05:10:00|34002.4|33982.4|33985.4|33965.4|34003.4|33983.4|33985.4|33965.4|0
1670303700000|2022-12-06 05:15:00|33985.9|33965.9|34001.4|33981.4|34001.4|33981.4|33984.9|33964.9|0
1670304000000|2022-12-06 05:20:00|34000.9|33980.9|33998.9|33978.9|34004.4|33984.4|33994.9|33974.9|0
1670304300000|2022-12-06 05:25:00|33998.4|33978.4|33984.4|33964.4|33999.4|33979.4|33982.4|33962.4|0
1670304600000|2022-12-06 05:30:00|33984.9|33964.9|33986.4|33966.4|33991.4|33971.4|33975.9|33955.9|0
1670304900000|2022-12-06 05:35:00|33986.9|33966.9|33975.4|33955.4|33988.9|33968.9|33974.9|33954.9|0
1670305200000|2022-12-06 05:40:00|33974.4|33954.4|33974.4|33954.4|33976.9|33956.9|33968.9|33948.9|0
1670305500000|2022-12-06 05:45:00|33974.9|33954.9|33980.9|33960.9|33985.9|33965.9|33974.4|33954.4|0
1670305800000|2022-12-06 05:50:00|33980.4|33960.4|33984.4|33964.4|33989.9|33969.9|33980.4|33960.4|0
1670306100000|2022-12-06 05:55:00|33984.9|33964.9|33994.9|33974.9|33997.4|33977.4|33984.9|33964.9|0
1670306400000|2022-12-06 06:00:00|33995.4|33975.4|33993.4|33973.4|33996.9|33976.9|33982.9|33962.9|0
1670306700000|2022-12-06 06:05:00|33995.4|33975.4|33987.4|33967.4|33995.4|33975.4|33986.4|33966.4|0
1670307000000|2022-12-06 06:10:00|33985.9|33965.9|33972.4|33952.4|33986.4|33966.4|33968.4|33948.4|0
1670307300000|2022-12-06 06:15:00|33971.9|33951.9|33971.4|33951.4|33978.9|33958.9|33969.9|33949.9|0
1670307600000|2022-12-06 06:20:00|33970.9|33950.9|33972.9|33952.9|33974.4|33954.4|33963.9|33943.9|0
1670307900000|2022-12-06 06:25:00|33971.9|33951.9|33978.9|33958.9|33982.4|33962.4|33971.9|33951.9|0
1670308200000|2022-12-06 06:30:00|33979.4|33959.4|33977.9|33957.9|33984.9|33964.9|33977.9|33957.9|0
1670308500000|2022-12-06 06:35:00|33978.4|33958.4|33990.4|33970.4|33993.9|33973.9|33975.4|33955.4|0
1670308800000|2022-12-06 06:40:00|33990.9|33970.9|33996.9|33976.9|33997.9|33977.9|33987.9|33967.9|0
1670309100000|2022-12-06 06:45:00|33996.4|33976.4|33983.4|33963.4|33996.4|33976.4|33983.4|33963.4|0
1670309400000|2022-12-06 06:50:00|33982.9|33962.9|33976.4|33956.4|33984.4|33964.4|33976.4|33956.4|0
1670309700000|2022-12-06 06:55:00|33975.9|33955.9|33989.4|33969.4|33990.4|33970.4|33968.9|33948.9|0
1670310000000|2022-12-06 07:00:00|33988.4|33968.4|33970.4|33950.4|33992.4|33972.4|33957.4|33937.4|0
1670310300000|2022-12-06 07:05:00|33971.4|33951.4|33976.9|33956.9|33976.9|33956.9|33961.9|33941.9|0
1670310600000|2022-12-06 07:10:00|33978.4|33958.4|33984.9|33964.9|33986.4|33966.4|33971.9|33951.9|0
1670310900000|2022-12-06 07:15:00|33984.4|33964.4|33976.9|33956.9|33985.4|33965.4|33972.4|33952.4|0
1670311200000|2022-12-06 07:20:00|33976.4|33956.4|33991.4|33971.4|33992.4|33972.4|33973.4|33953.4|0
1670311500000|2022-12-06 07:25:00|33991.9|33971.9|33981.4|33961.4|33991.9|33971.9|33981.4|33961.4|0
1670311800000|2022-12-06 07:30:00|33982.4|33962.4|33984.4|33964.4|33988.9|33968.9|33980.4|33960.4|0
1670312100000|2022-12-06 07:35:00|33983.9|33963.9|33992.4|33972.4|34001.4|33981.4|33978.4|33958.4|0
1670312400000|2022-12-06 07:40:00|33991.4|33971.4|33994.4|33974.4|33999.9|33979.9|33991.4|33971.4|0
1670312700000|2022-12-06 07:45:00|33994.9|33974.9|33981.9|33961.9|33995.4|33975.4|33981.4|33961.4|0
1670313000000|2022-12-06 07:50:00|33982.9|33962.9|33986.4|33966.4|33990.4|33970.4|33980.9|33960.9|0
1670313300000|2022-12-06 07:55:00|33986.9|33966.9|33982.4|33962.4|33996.4|33976.4|33982.4|33962.4|0
1670313600000|2022-12-06 08:00:00|33984.4|33964.4|34007.4|33987.4|34014.9|33994.9|33975.4|33955.4|0
1670313900000|2022-12-06 08:05:00|34006.4|33986.4|34013.4|33993.4|34018.4|33998.4|34000.4|33980.4|0
1670314200000|2022-12-06 08:10:00|34013.9|33993.9|34012.9|33992.9|34016.9|33996.9|34002.9|33982.9|0
1670314500000|2022-12-06 08:15:00|34013.4|33993.4|34011.4|33991.4|34028.4|34008.4|34011.4|33991.4|0
1670314800000|2022-12-06 08:20:00|34010.4|33990.4|33979.4|33959.4|34011.9|33991.9|33975.9|33955.9|0
1670315100000|2022-12-06 08:25:00|33979.9|33959.9|33958.4|33938.4|33985.9|33965.9|33956.4|33936.4|0
1670315400000|2022-12-06 08:30:00|33957.4|33937.4|33936.4|33916.4|33957.4|33937.4|33922.9|33902.9|0
1670315700000|2022-12-06 08:35:00|33935.9|33915.9|33959.4|33939.4|33960.4|33940.4|33933.9|33913.9|0
1670316000000|2022-12-06 08:40:00|33958.4|33938.4|34017.4|33997.4|34027.4|34007.4|33958.4|33938.4|0
1670316300000|2022-12-06 08:45:00|34019.4|33999.4|34017.4|33997.4|34031.4|34011.4|34014.4|33994.4|0
1670316600000|2022-12-06 08:50:00|34017.9|33997.9|34022.4|34002.4|34032.4|34012.4|34016.4|33996.4|0
1670316900000|2022-12-06 08:55:00|34022.9|34002.9|34031.4|34011.4|34039.4|34019.4|34021.4|34001.4|0
1670317200000|2022-12-06 09:00:00|34030.4|34010.4|34017.4|33997.4|34033.4|34013.4|34011.4|33991.4|0
1670317500000|2022-12-06 09:05:00|34016.9|33996.9|34022.4|34002.4|34026.9|34006.9|34014.4|33994.4|0
1670317800000|2022-12-06 09:10:00|34021.9|34001.9|33998.4|33978.4|34028.4|34008.4|33996.4|33976.4|0
1670318100000|2022-12-06 09:15:00|33998.9|33978.9|34012.4|33992.4|34014.4|33994.4|33993.9|33973.9|0
1670318400000|2022-12-06 09:20:00|34011.9|33991.9|34020.4|34000.4|34025.4|34005.4|33998.4|33978.4|0
1670318700000|2022-12-06 09:25:00|34019.9|33999.9|34008.4|33988.4|34019.9|33999.9|34004.4|33984.4|0
1670319000000|2022-12-06 09:30:00|34008.9|33988.9|34001.9|33981.9|34017.4|33997.4|33980.4|33960.4|0
1670319300000|2022-12-06 09:35:00|34002.4|33982.4|34011.9|33991.9|34019.9|33999.9|33998.9|33978.9|0
1670319600000|2022-12-06 09:40:00|34012.4|33992.4|34009.4|33989.4|34019.4|33999.4|34007.9|33987.9|0
1670319900000|2022-12-06 09:45:00|34008.4|33988.4|34004.4|33984.4|34009.4|33989.4|33997.4|33977.4|0
1670320200000|2022-12-06 09:50:00|34004.9|33984.9|34004.4|33984.4|34007.9|33987.9|33991.9|33971.9|0
1670320500000|2022-12-06 09:55:00|34003.9|33983.9|33966.4|33946.4|34011.4|33991.4|33960.9|33940.9|0
1670320800000|2022-12-06 10:00:00|33964.9|33944.9|33971.9|33951.9|33975.4|33955.4|33953.9|33933.9|0
1670321100000|2022-12-06 10:05:00|33972.4|33952.4|33967.9|33947.9|33980.4|33960.4|33967.4|33947.4|0
1670321400000|2022-12-06 10:10:00|33968.4|33948.4|33969.4|33949.4|33970.4|33950.4|33957.9|33937.9|0
1670321700000|2022-12-06 10:15:00|33969.9|33949.9|33950.4|33930.4|33975.9|33955.9|33949.4|33929.4|0
1670322000000|2022-12-06 10:20:00|33949.9|33929.9|33938.9|33918.9|33950.4|33930.4|33936.9|33916.9|0
1670322300000|2022-12-06 10:25:00|33938.4|33918.4|33914.4|33894.4|33941.9|33921.9|33913.9|33893.9|0
1670322600000|2022-12-06 10:30:00|33913.9|33893.9|33926.9|33906.9|33928.4|33908.4|33900.4|33880.4|0
1670322900000|2022-12-06 10:35:00|33925.4|33905.4|33931.4|33911.4|33931.4|33911.4|33913.4|33893.4|0
1670323200000|2022-12-06 10:40:00|33932.4|33912.4|33934.4|33914.4|33936.4|33916.4|33921.4|33901.4|0
1670323500000|2022-12-06 10:45:00|33935.4|33915.4|33932.4|33912.4|33936.9|33916.9|33928.9|33908.9|0
1670323800000|2022-12-06 10:50:00|33931.4|33911.4|33967.4|33947.4|33969.4|33949.4|33930.4|33910.4|0
1670324100000|2022-12-06 10:55:00|33966.9|33946.9|33951.4|33931.4|33972.4|33952.4|33950.9|33930.9|0
1670324400000|2022-12-06 11:00:00|33953.4|33933.4|33946.9|33926.9|33957.9|33937.9|33943.9|33923.9|0
1670324700000|2022-12-06 11:05:00|33946.4|33926.4|33940.4|33920.4|33956.9|33936.9|33938.4|33918.4|0
1670325000000|2022-12-06 11:10:00|33939.9|33919.9|33919.9|33899.9|33939.9|33919.9|33919.4|33899.4|0
1670325300000|2022-12-06 11:15:00|33918.9|33898.9|33920.9|33900.9|33932.4|33912.4|33915.9|33895.9|0
1670325600000|2022-12-06 11:20:00|33920.4|33900.4|33927.9|33907.9|33935.9|33915.9|33917.4|33897.4|0
1670325900000|2022-12-06 11:25:00|33927.4|33907.4|33934.4|33914.4|33935.9|33915.9|33921.4|33901.4|0
1670326200000|2022-12-06 11:30:00|33933.9|33913.9|33956.9|33936.9|33958.4|33938.4|33932.4|33912.4|0
1670326500000|2022-12-06 11:35:00|33956.4|33936.4|33945.9|33925.9|33960.4|33940.4|33938.9|33918.9|0
1670326800000|2022-12-06 11:40:00|33945.4|33925.4|33942.4|33922.4|33950.9|33930.9|33936.9|33916.9|0
1670327100000|2022-12-06 11:45:00|33942.9|33922.9|33941.4|33921.4|33947.4|33927.4|33933.9|33913.9|0
1670327400000|2022-12-06 11:50:00|33940.9|33920.9|33939.4|33919.4|33944.4|33924.4|33925.9|33905.9|0
1670327700000|2022-12-06 11:55:00|33939.9|33919.9|33952.9|33932.9|33958.9|33938.9|33937.9|33917.9|0
1670328000000|2022-12-06 12:00:00|33951.4|33931.4|33975.4|33955.4|33976.4|33956.4|33946.9|33926.9|0
1670328300000|2022-12-06 12:05:00|33976.4|33956.4|33990.4|33970.4|33993.4|33973.4|33976.4|33956.4|0
1670328600000|2022-12-06 12:10:00|33991.4|33971.4|34005.9|33985.9|34007.9|33987.9|33990.4|33970.4|0
1670328900000|2022-12-06 12:15:00|34006.4|33986.4|33991.4|33971.4|34010.9|33990.9|33991.4|33971.4|0
1670329200000|2022-12-06 12:20:00|33993.4|33973.4|33993.4|33973.4|33998.9|33978.9|33978.9|33958.9|0
1670329500000|2022-12-06 12:25:00|33991.9|33971.9|33999.9|33979.9|34003.4|33983.4|33981.4|33961.4|0
1670329800000|2022-12-06 12:30:00|33999.4|33979.4|33999.4|33979.4|34006.4|33986.4|33997.9|33977.9|0
1670330100000|2022-12-06 12:35:00|34000.4|33980.4|33998.9|33978.9|34001.9|33981.9|33989.4|33969.4|0
1670330400000|2022-12-06 12:40:00|33998.4|33978.4|33981.4|33961.4|33998.9|33978.9|33977.4|33957.4|0
1670330700000|2022-12-06 12:45:00|33981.9|33961.9|33969.9|33949.9|33986.9|33966.9|33968.4|33948.4|0
1670331000000|2022-12-06 12:50:00|33969.4|33949.4|33978.4|33958.4|33983.9|33963.9|33968.4|33948.4|0
1670331300000|2022-12-06 12:55:00|33978.9|33958.9|33963.9|33943.9|33981.9|33961.9|33962.4|33942.4|0
1670331600000|2022-12-06 13:00:00|33964.4|33944.4|33945.9|33925.9|33968.9|33948.9|33940.9|33920.9|0
1670331900000|2022-12-06 13:05:00|33946.4|33926.4|33912.9|33892.9|33946.9|33926.9|33910.4|33890.4|0
1670332200000|2022-12-06 13:10:00|33911.9|33891.9|33889.4|33869.4|33913.9|33893.9|33880.9|33860.9|0
1670332500000|2022-12-06 13:15:00|33888.9|33868.9|33931.4|33911.4|33932.9|33912.9|33888.9|33868.9|0
1670332800000|2022-12-06 13:20:00|33931.9|33911.9|33948.4|33928.4|33956.4|33936.4|33931.9|33911.9|0
1670333100000|2022-12-06 13:25:00|33948.9|33928.9|33937.4|33917.4|33948.9|33928.9|33932.9|33912.9|0
1670333400000|2022-12-06 13:30:00|33936.4|33916.4|33947.9|33927.9|33954.9|33934.9|33932.9|33912.9|0
1670333700000|2022-12-06 13:35:00|33947.4|33927.4|33927.4|33907.4|33955.9|33935.9|33926.4|33906.4|0
1670334000000|2022-12-06 13:40:00|33928.4|33908.4|33914.4|33894.4|33932.4|33912.4|33913.9|33893.9|0
1670334300000|2022-12-06 13:45:00|33915.4|33895.4|33882.4|33862.4|33928.4|33908.4|33881.9|33861.9|0
1670334600000|2022-12-06 13:50:00|33881.9|33861.9|33899.4|33879.4|33902.9|33882.9|33876.4|33856.4|0
1670334900000|2022-12-06 13:55:00|33900.4|33880.4|33925.4|33905.4|33928.9|33908.9|33899.9|33879.9|0
1670335200000|2022-12-06 14:00:00|33928.4|33908.4|33914.9|33894.9|33932.9|33912.9|33913.4|33893.4|0
1670335500000|2022-12-06 14:05:00|33915.4|33895.4|33920.4|33900.4|33921.4|33901.4|33909.9|33889.9|0
1670335800000|2022-12-06 14:10:00|33922.9|33902.9|33940.4|33920.4|33940.4|33920.4|33911.4|33891.4|0
1670336100000|2022-12-06 14:15:00|33940.9|33920.9|33928.4|33908.4|33947.4|33927.4|33926.4|33906.4|0
1670336400000|2022-12-06 14:20:00|33927.9|33907.9|33920.4|33900.4|33938.9|33918.9|33920.4|33900.4|0
1670336700000|2022-12-06 14:25:00|33927.4|33907.4|33926.9|33906.9|33944.4|33924.4|33916.9|33896.9|0
1670337000000|2022-12-06 14:30:00|33929.4|33909.4|33999.9|33979.9|34009.4|33989.4|33909.9|33889.9|0
1670337300000|2022-12-06 14:35:00|33998.9|33978.9|33977.4|33957.4|34016.4|33996.4|33972.4|33952.4|0
1670337600000|2022-12-06 14:40:00|33978.4|33958.4|33892.9|33872.9|33985.4|33965.4|33892.9|33872.9|0
1670337900000|2022-12-06 14:45:00|33893.9|33873.9|33941.9|33921.9|33944.9|33924.9|33839.4|33819.4|0
1670338200000|2022-12-06 14:50:00|33940.9|33920.9|33906.4|33886.4|33942.9|33922.9|33900.9|33880.9|0
1670338500000|2022-12-06 14:55:00|33904.9|33884.9|33874.4|33854.4|33914.4|33894.4|33860.9|33840.9|0
1670338800000|2022-12-06 15:00:00|33873.9|33853.9|33837.4|33817.4|33894.9|33874.9|33829.4|33809.4|0
1670339100000|2022-12-06 15:05:00|33835.4|33815.4|33844.4|33824.4|33845.9|33825.9|33800.9|33780.9|0
1670339400000|2022-12-06 15:10:00|33844.1|33824.1|33817.1|33797.1|33844.1|33824.1|33804.6|33784.6|0
1670339700000|2022-12-06 15:15:00|33815.1|33795.1|33816.6|33796.6|33823.6|33803.6|33782.6|33762.6|0
1670340000000|2022-12-06 15:20:00|33812.6|33792.6|33831.1|33811.1|33833.6|33813.6|33797.1|33777.1|0
1670340300000|2022-12-06 15:25:00|33830.1|33810.1|33777.1|33757.1|33845.6|33825.6|33769.6|33749.6|0
1670340600000|2022-12-06 15:30:00|33773.6|33753.6|33770.1|33750.1|33794.1|33774.1|33760.1|33740.1|0
1670340900000|2022-12-06 15:35:00|33767.6|33747.6|33741.6|33721.6|33788.6|33768.6|33735.6|33715.6|0
1670341200000|2022-12-06 15:40:00|33740.6|33720.6|33789.1|33769.1|33792.1|33772.1|33709.1|33689.1|0
1670341500000|2022-12-06 15:45:00|33787.1|33767.1|33799.6|33779.6|33816.1|33796.1|33786.6|33766.6|0
1670341800000|2022-12-06 15:50:00|33800.1|33780.1|33801.6|33781.6|33817.1|33797.1|33792.6|33772.6|0
1670342100000|2022-12-06 15:55:00|33803.1|33783.1|33779.6|33759.6|33806.6|33786.6|33763.6|33743.6|0
1670342400000|2022-12-06 16:00:00|33777.6|33757.6|33753.1|33733.1|33785.6|33765.6|33749.1|33729.1|0
1670342700000|2022-12-06 16:05:00|33753.6|33733.6|33746.1|33726.1|33779.1|33759.1|33737.1|33717.1|0
1670343000000|2022-12-06 16:10:00|33749.1|33729.1|33741.1|33721.1|33790.1|33770.1|33734.6|33714.6|0
1670343300000|2022-12-06 16:15:00|33738.1|33718.1|33693.6|33673.6|33738.1|33718.1|33673.1|33653.1|0
1670343600000|2022-12-06 16:20:00|33692.1|33672.1|33734.6|33714.6|33740.1|33720.1|33689.1|33669.1|0
1670343900000|2022-12-06 16:25:00|33732.6|33712.6|33724.1|33704.1|33732.6|33712.6|33696.6|33676.6|0
1670344200000|2022-12-06 16:30:00|33723.1|33703.1|33732.6|33712.6|33755.6|33735.6|33707.6|33687.6|0
1670344500000|2022-12-06 16:35:00|33734.1|33714.1|33721.1|33701.1|33753.6|33733.6|33710.6|33690.6|0
1670344800000|2022-12-06 16:40:00|33723.1|33703.1|33734.1|33714.1|33735.6|33715.6|33703.1|33683.1|0
1670345100000|2022-12-06 16:45:00|33731.1|33711.1|33726.6|33706.6|33741.6|33721.6|33720.6|33700.6|0
1670345400000|2022-12-06 16:50:00|33727.1|33707.1|33685.6|33665.6|33735.6|33715.6|33679.1|33659.1|0
1670345700000|2022-12-06 16:55:00|33683.6|33663.6|33686.1|33666.1|33716.6|33696.6|33657.6|33637.6|0
1670346000000|2022-12-06 17:00:00|33687.6|33667.6|33707.6|33687.6|33715.6|33695.6|33684.1|33664.1|0
1670346300000|2022-12-06 17:05:00|33707.1|33687.1|33702.6|33682.6|33730.6|33710.6|33691.6|33671.6|0
1670346600000|2022-12-06 17:10:00|33703.6|33683.6|33679.6|33659.6|33704.1|33684.1|33672.6|33652.6|0
1670346900000|2022-12-06 17:15:00|33680.1|33660.1|33610.6|33590.6|33685.1|33665.1|33607.6|33587.6|0
1670347200000|2022-12-06 17:20:00|33613.1|33593.1|33633.6|33613.6|33649.6|33629.6|33610.1|33590.1|0
1670347500000|2022-12-06 17:25:00|33637.6|33617.6|33642.1|33622.1|33653.6|33633.6|33627.6|33607.6|0
1670347800000|2022-12-06 17:30:00|33641.6|33621.6|33648.1|33628.1|33650.1|33630.1|33620.6|33600.6|0
1670348100000|2022-12-06 17:35:00|33646.6|33626.6|33641.1|33621.1|33648.1|33628.1|33620.6|33600.6|0
1670348400000|2022-12-06 17:40:00|33642.3|33622.3|33651.3|33631.3|33656.3|33636.3|33631.8|33611.8|0
1670348700000|2022-12-06 17:45:00|33649.3|33629.3|33648.3|33628.3|33656.3|33636.3|33637.3|33617.3|0
1670349000000|2022-12-06 17:50:00|33646.8|33626.8|33643.3|33623.3|33656.3|33636.3|33626.3|33606.3|0
1670349300000|2022-12-06 17:55:00|33642.8|33622.8|33634.3|33614.3|33645.3|33625.3|33613.3|33593.3|0
1670349600000|2022-12-06 18:00:00|33633.3|33613.3|33627.3|33607.3|33647.8|33627.8|33616.3|33596.3|0
1670349900000|2022-12-06 18:05:00|33626.3|33606.3|33563.3|33543.3|33628.3|33608.3|33562.8|33542.8|0
1670350200000|2022-12-06 18:10:00|33563.8|33543.8|33577.8|33557.8|33577.8|33557.8|33544.3|33524.3|0
1670350500000|2022-12-06 18:15:00|33573.8|33553.8|33558.8|33538.8|33589.8|33569.8|33558.8|33538.8|0
1670350800000|2022-12-06 18:20:00|33558.3|33538.3|33531.8|33511.8|33571.3|33551.3|33531.8|33511.8|0
1670351100000|2022-12-06 18:25:00|33530.3|33510.3|33520.3|33500.3|33531.8|33511.8|33507.3|33487.3|0
1670351400000|2022-12-06 18:30:00|33518.8|33498.8|33518.3|33498.3|33534.3|33514.3|33499.3|33479.3|0
1670351700000|2022-12-06 18:35:00|33515.3|33495.3|33522.3|33502.3|33538.8|33518.8|33515.3|33495.3|0
1670352000000|2022-12-06 18:40:00|33522.8|33502.8|33562.3|33542.3|33563.3|33543.3|33520.3|33500.3|0
1670352300000|2022-12-06 18:45:00|33560.3|33540.3|33564.3|33544.3|33574.8|33554.8|33556.8|33536.8|0
1670352600000|2022-12-06 18:50:00|33563.8|33543.8|33528.8|33508.8|33566.3|33546.3|33526.3|33506.3|0
1670352900000|2022-12-06 18:55:00|33529.3|33509.3|33533.8|33513.8|33537.3|33517.3|33513.3|33493.3|0
1670353200000|2022-12-06 19:00:00|33534.3|33514.3|33512.8|33492.8|33545.3|33525.3|33502.8|33482.8|0
1670353500000|2022-12-06 19:05:00|33510.3|33490.3|33493.3|33473.3|33521.3|33501.3|33483.3|33463.3|0
1670353800000|2022-12-06 19:10:00|33489.3|33469.3|33482.3|33462.3|33492.3|33472.3|33462.8|33442.8|0
1670354100000|2022-12-06 19:15:00|33478.3|33458.3|33494.3|33474.3|33509.3|33489.3|33464.3|33444.3|0
1670354400000|2022-12-06 19:20:00|33493.8|33473.8|33503.3|33483.3|33507.8|33487.8|33474.8|33454.8|0
1670354700000|2022-12-06 19:25:00|33499.3|33479.3|33466.3|33446.3|33502.3|33482.3|33465.8|33445.8|0
1670355000000|2022-12-06 19:30:00|33465.8|33445.8|33446.8|33426.8|33478.3|33458.3|33434.8|33414.8|0
1670355300000|2022-12-06 19:35:00|33444.3|33424.3|33455.8|33435.8|33455.8|33435.8|33429.3|33409.3|0
1670355600000|2022-12-06 19:40:00|33453.8|33433.8|33488.8|33468.8|33495.8|33475.8|33453.8|33433.8|0
1670355900000|2022-12-06 19:45:00|33486.3|33466.3|33469.8|33449.8|33487.8|33467.8|33464.3|33444.3|0
1670356200000|2022-12-06 19:50:00|33466.3|33446.3|33493.3|33473.3|33501.3|33481.3|33458.3|33438.3|0
1670356500000|2022-12-06 19:55:00|33494.8|33474.8|33478.3|33458.3|33499.3|33479.3|33476.3|33456.3|0
1670356800000|2022-12-06 20:00:00|33478.8|33458.8|33514.3|33494.3|33535.8|33515.8|33478.8|33458.8|0
1670357100000|2022-12-06 20:05:00|33514.8|33494.8|33509.8|33489.8|33530.3|33510.3|33505.8|33485.8|0
1670357400000|2022-12-06 20:10:00|33511.3|33491.3|33495.8|33475.8|33512.8|33492.8|33488.3|33468.3|0
1670357700000|2022-12-06 20:15:00|33496.8|33476.8|33478.3|33458.3|33510.3|33490.3|33467.8|33447.8|0
1670358000000|2022-12-06 20:20:00|33481.4|33461.4|33499.9|33479.9|33512.4|33492.4|33466.9|33446.9|0
1670358300000|2022-12-06 20:25:00|33501.4|33481.4|33464.9|33444.9|33506.4|33486.4|33456.4|33436.4|0
1670358600000|2022-12-06 20:30:00|33463.4|33443.4|33514.9|33494.9|33535.9|33515.9|33461.4|33441.4|0
1670358900000|2022-12-06 20:35:00|33515.4|33495.4|33553.4|33533.4|33556.4|33536.4|33513.9|33493.9|0
1670359200000|2022-12-06 20:40:00|33552.9|33532.9|33580.4|33560.4|33601.4|33581.4|33533.4|33513.4|0
1670359500000|2022-12-06 20:45:00|33583.4|33563.4|33609.4|33589.4|33609.4|33589.4|33574.9|33554.9|0
1670359800000|2022-12-06 20:50:00|33602.9|33582.9|33611.4|33591.4|33628.4|33608.4|33578.9|33558.9|0
1670360100000|2022-12-06 20:55:00|33610.4|33590.4|33606.4|33586.4|33625.4|33605.4|33582.4|33562.4|0
1670360400000|2022-12-06 21:00:00|33604.9|33584.9|33590.9|33570.9|33609.4|33589.4|33580.4|33560.4|0
1670360700000|2022-12-06 21:05:00|33589.9|33569.9|33613.9|33593.9|33613.9|33593.9|33589.9|33569.9|0
1670361000000|2022-12-06 21:10:00|33613.4|33593.4|33597.9|33577.9|33624.4|33604.4|33596.9|33576.9|0
1670361300000|2022-12-06 21:15:00|33598.9|33578.9|33606.9|33586.9|33610.9|33590.9|33597.9|33577.9|0
1670361600000|2022-12-06 21:20:00|33607.4|33587.4|33600.9|33580.9|33607.9|33587.9|33598.9|33578.9|0
1670361900000|2022-12-06 21:25:00|33600.4|33580.4|33598.9|33578.9|33604.4|33584.4|33597.4|33577.4|0
1670362200000|2022-12-06 21:30:00|33599.4|33579.4|33601.9|33581.9|33601.9|33581.9|33589.9|33569.9|0
1670362500000|2022-12-06 21:35:00|33601.4|33581.4|33592.9|33572.9|33601.9|33581.9|33588.4|33568.4|0
1670362800000|2022-12-06 21:40:00|33593.4|33573.4|33600.9|33580.9|33602.4|33582.4|33593.4|33573.4|0
1670363100000|2022-12-06 21:45:00|33602.9|33582.9|33612.9|33592.9|33613.4|33593.4|33602.9|33582.9|0
1670363400000|2022-12-06 21:50:00|33612.4|33592.4|33595.9|33575.9|33613.4|33593.4|33595.9|33575.9|0
1670363700000|2022-12-06 21:55:00|33596.4|33576.4|33611.8|33591.8|33612.9|33592.9|33596.4|33576.4|0
1670364000000|2022-12-06 22:00:00|33608.6|33588.6|33608.6|33588.6|33616.1|33596.1|33608.6|33588.6|0
1670364300000|2022-12-06 22:05:00|33610.5|33590.5|33611.7|33591.7|33611.9|33591.9|33608.6|33588.6|0
1670364600000|2022-12-06 22:10:00|33611.9|33591.9|33607.6|33587.6|33612.2|33592.2|33607.6|33587.6|0
1670364900000|2022-12-06 22:15:00|33607.5|33587.5|33606|33586|33607.5|33587.5|33603.4|33583.4|0
1670365200000|2022-12-06 22:20:00|33605.7|33585.7|33606|33586|33606.4|33586.4|33602.9|33582.9|0
1670365500000|2022-12-06 22:25:00|33605.6|33585.6|33605.9|33585.9|33610.1|33590.1|33600.8|33580.8|0
1670365800000|2022-12-06 22:30:00|33606.1|33586.1|33605.9|33585.9|33606.8|33586.8|33605.8|33585.8|0
1670366100000|2022-12-06 22:35:00|33605.5|33585.5|33605|33585|33605.5|33585.5|33603.7|33583.7|0
1670366400000|2022-12-06 22:40:00|33605.1|33585.1|33606.9|33586.9|33606.9|33586.9|33604.1|33584.1|0
1670366700000|2022-12-06 22:45:00|33606.4|33586.4|33607.2|33587.2|33607.2|33587.2|33605.4|33585.4|0
1670367000000|2022-12-06 22:50:00|33606.9|33586.9|33604.9|33584.9|33607.2|33587.2|33604.9|33584.9|0
1670367300000|2022-12-06 22:55:00|33605.9|33585.9|33606.7|33586.7|33609.3|33589.3|33605.3|33585.3|0
1670367600000|2022-12-06 23:00:00|33609.9|33589.9|33612.9|33592.9|33614.4|33594.4|33601.9|33581.9|0
1670367900000|2022-12-06 23:05:00|33613.4|33593.4|33617.9|33597.9|33621.4|33601.4|33611.4|33591.4|0
1670368200000|2022-12-06 23:10:00|33618.4|33598.4|33616.9|33596.9|33621.9|33601.9|33615.9|33595.9|0
1670368500000|2022-12-06 23:15:00|33617.4|33597.4|33614.4|33594.4|33617.4|33597.4|33606.4|33586.4|0
1670368800000|2022-12-06 23:20:00|33614.9|33594.9|33616.9|33596.9|33618.9|33598.9|33608.4|33588.4|0
1670369100000|2022-12-06 23:25:00|33615.9|33595.9|33619.9|33599.9|33620.4|33600.4|33612.9|33592.9|0
1670369400000|2022-12-06 23:30:00|33619.4|33599.4|33621.9|33601.9|33622.9|33602.9|33612.4|33592.4|0
1670369700000|2022-12-06 23:35:00|33620.9|33600.9|33636.9|33616.9|33638.9|33618.9|33616.4|33596.4|0
1670370000000|2022-12-06 23:40:00|33635.9|33615.9|33636.4|33616.4|33643.4|33623.4|33635.4|33615.4|0
1670370300000|2022-12-06 23:45:00|33635.9|33615.9|33634.9|33614.9|33641.9|33621.9|33631.4|33611.4|0
1670370600000|2022-12-06 23:50:00|33635.4|33615.4|33639.9|33619.9|33644.4|33624.4|33630.4|33610.4|0
1670370900000|2022-12-06 23:55:00|33639.4|33619.4|33631.9|33611.9|33639.4|33619.4|33631.4|33611.4|0
1670371200000|2022-12-07 00:00:00|33633.4|33613.4|33647.9|33627.9|33647.9|33627.9|33628.9|33608.9|0
1670371500000|2022-12-07 00:05:00|33647.4|33627.4|33638.9|33618.9|33649.4|33629.4|33631.9|33611.9|0
1670371800000|2022-12-07 00:10:00|33638.4|33618.4|33646.9|33626.9|33650.4|33630.4|33636.4|33616.4|0
1670372100000|2022-12-07 00:15:00|33647.4|33627.4|33642.9|33622.9|33650.4|33630.4|33640.9|33620.9|0
1670372400000|2022-12-07 00:20:00|33642.4|33622.4|33648.9|33628.9|33654.4|33634.4|33641.4|33621.4|0
1670372700000|2022-12-07 00:25:00|33649.4|33629.4|33643.9|33623.9|33652.4|33632.4|33643.9|33623.9|0
1670373000000|2022-12-07 00:30:00|33644.4|33624.4|33645.9|33625.9|33647.4|33627.4|33640.4|33620.4|0
1670373300000|2022-12-07 00:35:00|33645.4|33625.4|33645.9|33625.9|33649.9|33629.9|33642.9|33622.9|0
1670373600000|2022-12-07 00:40:00|33646.4|33626.4|33643.9|33623.9|33648.4|33628.4|33642.4|33622.4|0
1670373900000|2022-12-07 00:45:00|33644.4|33624.4|33633.9|33613.9|33648.9|33628.9|33633.9|33613.9|0
1670374200000|2022-12-07 00:50:00|33632.9|33612.9|33633.9|33613.9|33634.9|33614.9|33631.4|33611.4|0
1670374500000|2022-12-07 00:55:00|33634.4|33614.4|33628.9|33608.9|33639.9|33619.9|33627.4|33607.4|0
1670374800000|2022-12-07 01:00:00|33630.4|33610.4|33631.9|33611.9|33634.9|33614.9|33619.4|33599.4|0
1670375100000|2022-12-07 01:05:00|33631.4|33611.4|33623.9|33603.9|33636.9|33616.9|33617.9|33597.9|0
1670375400000|2022-12-07 01:10:00|33623.4|33603.4|33631.9|33611.9|33635.9|33615.9|33623.4|33603.4|0
1670375700000|2022-12-07 01:15:00|33632.4|33612.4|33634.9|33614.9|33639.9|33619.9|33631.9|33611.9|0
1670376000000|2022-12-07 01:20:00|33635.4|33615.4|33636.9|33616.9|33645.9|33625.9|33635.4|33615.4|0
1670376300000|2022-12-07 01:25:00|33637.4|33617.4|33631.9|33611.9|33637.4|33617.4|33626.9|33606.9|0
1670376600000|2022-12-07 01:30:00|33632.4|33612.4|33640.9|33620.9|33649.4|33629.4|33631.9|33611.9|0
1670376900000|2022-12-07 01:35:00|33641.4|33621.4|33645.9|33625.9|33651.9|33631.9|33640.9|33620.9|0
1670377200000|2022-12-07 01:40:00|33645.4|33625.4|33667.9|33647.9|33673.4|33653.4|33642.9|33622.9|0
1670377500000|2022-12-07 01:45:00|33668.4|33648.4|33663.9|33643.9|33668.9|33648.9|33657.9|33637.9|0
1670377800000|2022-12-07 01:50:00|33664.9|33644.9|33678.9|33658.9|33678.9|33658.9|33664.9|33644.9|0
1670378100000|2022-12-07 01:55:00|33679.4|33659.4|33673.9|33653.9|33684.4|33664.4|33673.9|33653.9|0
1670378400000|2022-12-07 02:00:00|33672.9|33652.9|33675.9|33655.9|33675.9|33655.9|33665.9|33645.9|0
1670378700000|2022-12-07 02:05:00|33676.4|33656.4|33672.9|33652.9|33682.4|33662.4|33672.9|33652.9|0
1670379000000|2022-12-07 02:10:00|33669.9|33649.9|33665.9|33645.9|33674.4|33654.4|33665.9|33645.9|0
1670379300000|2022-12-07 02:15:00|33665.4|33645.4|33668.9|33648.9|33671.9|33651.9|33664.9|33644.9|0
1670379600000|2022-12-07 02:20:00|33669.4|33649.4|33660.9|33640.9|33671.4|33651.4|33659.9|33639.9|0
1670379900000|2022-12-07 02:25:00|33661.4|33641.4|33667.9|33647.9|33670.4|33650.4|33657.9|33637.9|0
1670380200000|2022-12-07 02:30:00|33666.9|33646.9|33660.9|33640.9|33670.9|33650.9|33656.9|33636.9|0
1670380500000|2022-12-07 02:35:00|33661.4|33641.4|33671.9|33651.9|33673.4|33653.4|33660.4|33640.4|0
1670380800000|2022-12-07 02:40:00|33671.4|33651.4|33670.4|33650.4|33674.4|33654.4|33666.9|33646.9|0
1670381100000|2022-12-07 02:45:00|33669.9|33649.9|33669.9|33649.9|33671.9|33651.9|33665.4|33645.4|0
1670381400000|2022-12-07 02:50:00|33670.4|33650.4|33668.4|33648.4|33673.4|33653.4|33667.9|33647.9|0
1670381700000|2022-12-07 02:55:00|33666.9|33646.9|33666.9|33646.9|33669.9|33649.9|33662.4|33642.4|0
1670382000000|2022-12-07 03:00:00|33667.4|33647.4|33657.9|33637.9|33667.4|33647.4|33654.9|33634.9|0
1670382300000|2022-12-07 03:05:00|33657.4|33637.4|33656.9|33636.9|33663.9|33643.9|33652.9|33632.9|0
1670382600000|2022-12-07 03:10:00|33655.9|33635.9|33650.9|33630.9|33659.9|33639.9|33650.9|33630.9|0
1670382900000|2022-12-07 03:15:00|33651.4|33631.4|33649.9|33629.9|33657.9|33637.9|33648.9|33628.9|0
1670383200000|2022-12-07 03:20:00|33650.4|33630.4|33647.9|33627.9|33656.9|33636.9|33647.9|33627.9|0
1670383500000|2022-12-07 03:25:00|33644.9|33624.9|33646.9|33626.9|33648.9|33628.9|33644.9|33624.9|0
1670383800000|2022-12-07 03:30:00|33645.9|33625.9|33654.4|33634.4|33654.9|33634.9|33645.9|33625.9|0
1670384100000|2022-12-07 03:35:00|33654.9|33634.9|33651.9|33631.9|33655.4|33635.4|33651.4|33631.4|0
1670384400000|2022-12-07 03:40:00|33652.4|33632.4|33655.4|33635.4|33657.9|33637.9|33652.4|33632.4|0
1670384700000|2022-12-07 03:45:00|33655.9|33635.9|33670.9|33650.9|33670.9|33650.9|33655.9|33635.9|0
1670385000000|2022-12-07 03:50:00|33671.4|33651.4|33671.9|33651.9|33675.9|33655.9|33667.9|33647.9|0
1670385300000|2022-12-07 03:55:00|33672.4|33652.4|33675.9|33655.9|33678.4|33658.4|33671.9|33651.9|0
1670385600000|2022-12-07 04:00:00|33673.9|33653.9|33673.4|33653.4|33676.4|33656.4|33671.9|33651.9|0
1670385900000|2022-12-07 04:05:00|33673.9|33653.9|33677.9|33657.9|33679.4|33659.4|33672.4|33652.4|0
1670386200000|2022-12-07 04:10:00|33677.4|33657.4|33675.9|33655.9|33679.9|33659.9|33673.4|33653.4|0
1670386500000|2022-12-07 04:15:00|33676.4|33656.4|33671.9|33651.9|33677.4|33657.4|33670.9|33650.9|0
1670386800000|2022-12-07 04:20:00|33672.4|33652.4|33675.4|33655.4|33678.9|33658.9|33672.4|33652.4|0
1670387100000|2022-12-07 04:25:00|33677.4|33657.4|33669.9|33649.9|33677.4|33657.4|33668.4|33648.4|0
1670387400000|2022-12-07 04:30:00|33670.4|33650.4|33665.9|33645.9|33671.4|33651.4|33661.9|33641.9|0
1670387700000|2022-12-07 04:35:00|33665.4|33645.4|33663.9|33643.9|33665.9|33645.9|33662.9|33642.9|0
1670388000000|2022-12-07 04:40:00|33663.4|33643.4|33669.4|33649.4|33670.4|33650.4|33662.9|33642.9|0
1670388300000|2022-12-07 04:45:00|33669.9|33649.9|33659.9|33639.9|33670.9|33650.9|33659.9|33639.9|0
1670388600000|2022-12-07 04:50:00|33660.4|33640.4|33665.9|33645.9|33667.9|33647.9|33660.4|33640.4|0
1670388900000|2022-12-07 04:55:00|33665.4|33645.4|33663.9|33643.9|33668.9|33648.9|33663.4|33643.4|0
1670389200000|2022-12-07 05:00:00|33664.4|33644.4|33667.4|33647.4|33670.9|33650.9|33661.9|33641.9|0
1670389500000|2022-12-07 05:05:00|33666.9|33646.9|33654.9|33634.9|33668.9|33648.9|33654.9|33634.9|0
1670389800000|2022-12-07 05:10:00|33656.4|33636.4|33659.4|33639.4|33663.4|33643.4|33653.9|33633.9|0
1670390100000|2022-12-07 05:15:00|33659.9|33639.9|33663.9|33643.9|33665.9|33645.9|33659.9|33639.9|0
1670390400000|2022-12-07 05:20:00|33663.4|33643.4|33656.9|33636.9|33663.4|33643.4|33653.9|33633.9|0
1670390700000|2022-12-07 05:25:00|33657.4|33637.4|33661.4|33641.4|33667.9|33647.9|33654.9|33634.9|0
1670391000000|2022-12-07 05:30:00|33660.9|33640.9|33666.9|33646.9|33668.4|33648.4|33660.9|33640.9|0
1670391300000|2022-12-07 05:35:00|33667.4|33647.4|33659.4|33639.4|33667.9|33647.9|33657.4|33637.4|0
1670391600000|2022-12-07 05:40:00|33658.9|33638.9|33658.4|33638.4|33663.4|33643.4|33656.4|33636.4|0
1670391900000|2022-12-07 05:45:00|33658.9|33638.9|33663.4|33643.4|33664.9|33644.9|33658.4|33638.4|0
1670392200000|2022-12-07 05:50:00|33662.9|33642.9|33646.9|33626.9|33662.9|33642.9|33644.9|33624.9|0
1670392500000|2022-12-07 05:55:00|33646.4|33626.4|33644.4|33624.4|33651.4|33631.4|33642.4|33622.4|0
1670392800000|2022-12-07 06:00:00|33643.9|33623.9|33630.9|33610.9|33648.4|33628.4|33630.9|33610.9|0
1670393100000|2022-12-07 06:05:00|33631.4|33611.4|33612.4|33592.4|33631.9|33611.9|33610.9|33590.9|0
1670393400000|2022-12-07 06:10:00|33611.9|33591.9|33610.9|33590.9|33615.9|33595.9|33595.9|33575.9|0
1670393700000|2022-12-07 06:15:00|33611.4|33591.4|33620.9|33600.9|33620.9|33600.9|33606.9|33586.9|0
1670394000000|2022-12-07 06:20:00|33620.4|33600.4|33624.9|33604.9|33626.9|33606.9|33618.9|33598.9|0
1670394300000|2022-12-07 06:25:00|33625.4|33605.4|33624.9|33604.9|33629.4|33609.4|33620.4|33600.4|0
1670394600000|2022-12-07 06:30:00|33624.4|33604.4|33628.9|33608.9|33629.4|33609.4|33618.4|33598.4|0
1670394900000|2022-12-07 06:35:00|33628.4|33608.4|33630.9|33610.9|33631.9|33611.9|33626.4|33606.4|0
1670395200000|2022-12-07 06:40:00|33630.4|33610.4|33624.4|33604.4|33630.4|33610.4|33622.9|33602.9|0
1670395500000|2022-12-07 06:45:00|33623.9|33603.9|33620.9|33600.9|33626.4|33606.4|33618.9|33598.9|0
1670395800000|2022-12-07 06:50:00|33621.4|33601.4|33618.4|33598.4|33621.4|33601.4|33614.4|33594.4|0
1670396100000|2022-12-07 06:55:00|33618.9|33598.9|33610.9|33590.9|33619.9|33599.9|33605.9|33585.9|0
1670396400000|2022-12-07 07:00:00|33610.4|33590.4|33639.9|33619.9|33643.9|33623.9|33609.9|33589.9|0
1670396700000|2022-12-07 07:05:00|33640.4|33620.4|33625.4|33605.4|33644.9|33624.9|33624.9|33604.9|0
1670397000000|2022-12-07 07:10:00|33624.9|33604.9|33575.9|33555.9|33628.9|33608.9|33571.9|33551.9|0
1670397300000|2022-12-07 07:15:00|33576.9|33556.9|33590.4|33570.4|33600.4|33580.4|33570.9|33550.9|0
1670397600000|2022-12-07 07:20:00|33590.9|33570.9|33598.9|33578.9|33604.9|33584.9|33586.9|33566.9|0
1670397900000|2022-12-07 07:25:00|33598.4|33578.4|33617.9|33597.9|33621.9|33601.9|33591.9|33571.9|0
1670398200000|2022-12-07 07:30:00|33618.4|33598.4|33626.9|33606.9|33628.4|33608.4|33610.9|33590.9|0
1670398500000|2022-12-07 07:35:00|33627.4|33607.4|33616.4|33596.4|33633.9|33613.9|33612.4|33592.4|0
1670398800000|2022-12-07 07:40:00|33614.9|33594.9|33606.9|33586.9|33623.4|33603.4|33603.9|33583.9|0
1670399100000|2022-12-07 07:45:00|33607.4|33587.4|33617.4|33597.4|33618.9|33598.9|33605.4|33585.4|0
1670399400000|2022-12-07 07:50:00|33617.9|33597.9|33599.9|33579.9|33619.4|33599.4|33592.9|33572.9|0
1670399700000|2022-12-07 07:55:00|33599.4|33579.4|33603.4|33583.4|33616.9|33596.9|33599.4|33579.4|0
1670400000000|2022-12-07 08:00:00|33604.4|33584.4|33624.9|33604.9|33631.9|33611.9|33599.4|33579.4|0
1670400300000|2022-12-07 08:05:00|33622.9|33602.9|33591.9|33571.9|33637.9|33617.9|33591.9|33571.9|0
1670400600000|2022-12-07 08:10:00|33590.4|33570.4|33612.9|33592.9|33620.9|33600.9|33580.9|33560.9|0
1670400900000|2022-12-07 08:15:00|33615.4|33595.4|33627.9|33607.9|33637.4|33617.4|33611.4|33591.4|0
1670401200000|2022-12-07 08:20:00|33627.4|33607.4|33618.9|33598.9|33633.4|33613.4|33609.9|33589.9|0
1670401500000|2022-12-07 08:25:00|33619.9|33599.9|33631.4|33611.4|33638.9|33618.9|33608.4|33588.4|0
1670401800000|2022-12-07 08:30:00|33632.4|33612.4|33616.9|33596.9|33635.4|33615.4|33616.9|33596.9|0
1670402100000|2022-12-07 08:35:00|33619.4|33599.4|33616.9|33596.9|33630.4|33610.4|33607.4|33587.4|0
1670402400000|2022-12-07 08:40:00|33617.9|33597.9|33592.4|33572.4|33618.9|33598.9|33588.4|33568.4|0
1670402700000|2022-12-07 08:45:00|33591.4|33571.4|33620.4|33600.4|33624.9|33604.9|33583.4|33563.4|0
1670403000000|2022-12-07 08:50:00|33621.9|33601.9|33655.4|33635.4|33662.4|33642.4|33620.4|33600.4|0
1670403300000|2022-12-07 08:55:00|33655.9|33635.9|33654.4|33634.4|33663.4|33643.4|33644.9|33624.9|0
1670403600000|2022-12-07 09:00:00|33655.4|33635.4|33656.9|33636.9|33662.4|33642.4|33645.9|33625.9|0
1670403900000|2022-12-07 09:05:00|33657.4|33637.4|33647.9|33627.9|33668.9|33648.9|33643.4|33623.4|0
1670404200000|2022-12-07 09:10:00|33649.4|33629.4|33662.9|33642.9|33666.9|33646.9|33649.4|33629.4|0
1670404500000|2022-12-07 09:15:00|33663.4|33643.4|33645.9|33625.9|33669.4|33649.4|33645.9|33625.9|0
1670404800000|2022-12-07 09:20:00|33644.9|33624.9|33624.9|33604.9|33650.9|33630.9|33622.4|33602.4|0
1670405100000|2022-12-07 09:25:00|33623.4|33603.4|33627.9|33607.9|33635.4|33615.4|33622.9|33602.9|0
1670405400000|2022-12-07 09:30:00|33628.4|33608.4|33600.9|33580.9|33628.9|33608.9|33598.4|33578.4|0
1670405700000|2022-12-07 09:35:00|33600.4|33580.4|33586.9|33566.9|33604.4|33584.4|33583.4|33563.4|0
1670406000000|2022-12-07 09:40:00|33590.4|33570.4|33567.9|33547.9|33597.4|33577.4|33560.4|33540.4|0
1670406300000|2022-12-07 09:45:00|33568.4|33548.4|33558.9|33538.9|33573.9|33553.9|33548.9|33528.9|0
1670406600000|2022-12-07 09:50:00|33557.4|33537.4|33567.9|33547.9|33579.4|33559.4|33557.4|33537.4|0
1670406900000|2022-12-07 09:55:00|33569.9|33549.9|33565.9|33545.9|33581.4|33561.4|33565.4|33545.4|0
1670407200000|2022-12-07 10:00:00|33568.9|33548.9|33573.9|33553.9|33581.9|33561.9|33565.4|33545.4|0
1670407500000|2022-12-07 10:05:00|33574.4|33554.4|33569.9|33549.9|33582.9|33562.9|33568.9|33548.9|0
1670407800000|2022-12-07 10:10:00|33569.4|33549.4|33570.9|33550.9|33583.4|33563.4|33561.4|33541.4|0
1670408100000|2022-12-07 10:15:00|33570.4|33550.4|33580.4|33560.4|33585.4|33565.4|33570.4|33550.4|0
1670408400000|2022-12-07 10:20:00|33580.9|33560.9|33550.9|33530.9|33581.4|33561.4|33549.9|33529.9|0
1670408700000|2022-12-07 10:25:00|33550.4|33530.4|33550.4|33530.4|33552.4|33532.4|33542.4|33522.4|0
1670409000000|2022-12-07 10:30:00|33549.9|33529.9|33538.4|33518.4|33552.4|33532.4|33535.4|33515.4|0
1670409300000|2022-12-07 10:35:00|33541.4|33521.4|33540.9|33520.9|33552.9|33532.9|33539.4|33519.4|0
1670409600000|2022-12-07 10:40:00|33541.4|33521.4|33552.9|33532.9|33552.9|33532.9|33540.9|33520.9|0
1670409900000|2022-12-07 10:45:00|33552.4|33532.4|33561.9|33541.9|33561.9|33541.9|33547.9|33527.9|0
1670410200000|2022-12-07 10:50:00|33561.4|33541.4|33550.9|33530.9|33561.9|33541.9|33546.9|33526.9|0
1670410500000|2022-12-07 10:55:00|33551.9|33531.9|33576.9|33556.9|33576.9|33556.9|33549.9|33529.9|0
1670410800000|2022-12-07 11:00:00|33581.4|33561.4|33585.9|33565.9|33589.4|33569.4|33568.4|33548.4|0
1670411100000|2022-12-07 11:05:00|33585.4|33565.4|33586.9|33566.9|33593.9|33573.9|33582.9|33562.9|0
1670411400000|2022-12-07 11:10:00|33587.4|33567.4|33579.4|33559.4|33588.9|33568.9|33574.9|33554.9|0
1670411700000|2022-12-07 11:15:00|33579.9|33559.9|33571.4|33551.4|33585.9|33565.9|33568.4|33548.4|0
1670412000000|2022-12-07 11:20:00|33571.9|33551.9|33563.9|33543.9|33574.9|33554.9|33558.9|33538.9|0
1670412300000|2022-12-07 11:25:00|33563.4|33543.4|33557.9|33537.9|33576.9|33556.9|33555.9|33535.9|0
1670412600000|2022-12-07 11:30:00|33557.4|33537.4|33567.9|33547.9|33569.9|33549.9|33553.9|33533.9|0
1670412900000|2022-12-07 11:35:00|33567.4|33547.4|33581.4|33561.4|33581.9|33561.9|33565.9|33545.9|0
1670413200000|2022-12-07 11:40:00|33581.9|33561.9|33529.9|33509.9|33582.4|33562.4|33529.4|33509.4|0
1670413500000|2022-12-07 11:45:00|33528.9|33508.9|33529.4|33509.4|33537.9|33517.9|33516.4|33496.4|0
1670413800000|2022-12-07 11:50:00|33528.9|33508.9|33532.9|33512.9|33534.4|33514.4|33516.9|33496.9|0
1670414100000|2022-12-07 11:55:00|33533.4|33513.4|33531.9|33511.9|33536.9|33516.9|33521.9|33501.9|0
1670414400000|2022-12-07 12:00:00|33532.9|33512.9|33542.9|33522.9|33548.9|33528.9|33527.4|33507.4|0
1670414700000|2022-12-07 12:05:00|33542.4|33522.4|33521.9|33501.9|33542.4|33522.4|33521.9|33501.9|0
1670415000000|2022-12-07 12:10:00|33521.4|33501.4|33516.9|33496.9|33521.4|33501.4|33507.4|33487.4|0
1670415300000|2022-12-07 12:15:00|33517.9|33497.9|33507.9|33487.9|33522.9|33502.9|33507.9|33487.9|0
1670415600000|2022-12-07 12:20:00|33508.9|33488.9|33449.4|33429.4|33509.9|33489.9|33444.4|33424.4|0
1670415900000|2022-12-07 12:25:00|33450.9|33430.9|33459.9|33439.9|33465.4|33445.4|33440.9|33420.9|0
1670416200000|2022-12-07 12:30:00|33459.4|33439.4|33448.9|33428.9|33463.4|33443.4|33448.9|33428.9|0
1670416500000|2022-12-07 12:35:00|33449.9|33429.9|33457.4|33437.4|33463.4|33443.4|33441.9|33421.9|0
1670416800000|2022-12-07 12:40:00|33457.9|33437.9|33454.9|33434.9|33459.4|33439.4|33450.9|33430.9|0
1670417100000|2022-12-07 12:45:00|33453.9|33433.9|33468.9|33448.9|33471.4|33451.4|33450.9|33430.9|0
1670417400000|2022-12-07 12:50:00|33468.4|33448.4|33463.4|33443.4|33481.9|33461.9|33462.9|33442.9|0
1670417700000|2022-12-07 12:55:00|33463.9|33443.9|33470.4|33450.4|33480.9|33460.9|33461.9|33441.9|0
1670418000000|2022-12-07 13:00:00|33471.4|33451.4|33498.9|33478.9|33499.9|33479.9|33465.4|33445.4|0
1670418300000|2022-12-07 13:05:00|33499.9|33479.9|33517.4|33497.4|33519.9|33499.9|33497.4|33477.4|0
1670418600000|2022-12-07 13:10:00|33516.9|33496.9|33503.9|33483.9|33520.4|33500.4|33501.4|33481.4|0
1670418900000|2022-12-07 13:15:00|33503.4|33483.4|33493.9|33473.9|33506.9|33486.9|33489.4|33469.4|0
1670419200000|2022-12-07 13:20:00|33494.9|33474.9|33519.9|33499.9|33520.9|33500.9|33492.9|33472.9|0
1670419500000|2022-12-07 13:25:00|33520.4|33500.4|33526.9|33506.9|33535.4|33515.4|33519.4|33499.4|0
1670419800000|2022-12-07 13:30:00|33527.4|33507.4|33563.4|33543.4|33569.4|33549.4|33527.4|33507.4|0
1670420100000|2022-12-07 13:35:00|33563.9|33543.9|33554.4|33534.4|33574.4|33554.4|33551.9|33531.9|0
1670420400000|2022-12-07 13:40:00|33554.9|33534.9|33552.9|33532.9|33567.9|33547.9|33549.9|33529.9|0
1670420700000|2022-12-07 13:45:00|33552.4|33532.4|33540.4|33520.4|33559.9|33539.9|33534.9|33514.9|0
1670421000000|2022-12-07 13:50:00|33540.9|33520.9|33590.4|33570.4|33598.9|33578.9|33540.9|33520.9|0
1670421300000|2022-12-07 13:55:00|33590.9|33570.9|33568.9|33548.9|33598.9|33578.9|33568.9|33548.9|0
1670421600000|2022-12-07 14:00:00|33575.4|33555.4|33577.9|33557.9|33599.9|33579.9|33573.4|33553.4|0
1670421900000|2022-12-07 14:05:00|33578.9|33558.9|33573.4|33553.4|33595.9|33575.9|33573.4|33553.4|0
1670422200000|2022-12-07 14:10:00|33576.9|33556.9|33598.9|33578.9|33600.4|33580.4|33563.9|33543.9|0
1670422500000|2022-12-07 14:15:00|33599.4|33579.4|33577.9|33557.9|33615.4|33595.4|33577.9|33557.9|0
1670422800000|2022-12-07 14:20:00|33577.4|33557.4|33597.9|33577.9|33603.4|33583.4|33571.4|33551.4|0
1670423100000|2022-12-07 14:25:00|33591.9|33571.9|33567.9|33547.9|33596.9|33576.9|33559.9|33539.9|0
1670423400000|2022-12-07 14:30:00|33561.4|33541.4|33611.4|33591.4|33622.9|33602.9|33537.9|33517.9|0
1670423700000|2022-12-07 14:35:00|33617.9|33597.9|33633.9|33613.9|33685.4|33665.4|33601.4|33581.4|0
1670424000000|2022-12-07 14:40:00|33635.4|33615.4|33599.4|33579.4|33653.4|33633.4|33593.9|33573.9|0
1670424300000|2022-12-07 14:45:00|33598.4|33578.4|33542.4|33522.4|33630.9|33610.9|33537.4|33517.4|0
1670424600000|2022-12-07 14:50:00|33538.4|33518.4|33529.9|33509.9|33566.4|33546.4|33507.4|33487.4|0
1670424900000|2022-12-07 14:55:00|33532.4|33512.4|33561.9|33541.9|33573.9|33553.9|33511.9|33491.9|0
1670425200000|2022-12-07 15:00:00|33536.9|33516.9|33639.9|33619.9|33642.9|33622.9|33507.9|33487.9|0
1670425500000|2022-12-07 15:05:00|33635.9|33615.9|33634.4|33614.4|33669.9|33649.9|33625.9|33605.9|0
1670425800000|2022-12-07 15:10:00|33637.8|33617.8|33642.3|33622.3|33673.3|33653.3|33536.8|33516.8|0
1670426100000|2022-12-07 15:15:00|33647.3|33627.3|33651.3|33631.3|33697.3|33677.3|33623.3|33603.3|0
1670426400000|2022-12-07 15:20:00|33649.3|33629.3|33680.3|33660.3|33686.3|33666.3|33644.8|33624.8|0
1670426700000|2022-12-07 15:25:00|33681.8|33661.8|33756.8|33736.8|33757.3|33737.3|33634.3|33614.3|0
1670427000000|2022-12-07 15:30:00|33757.8|33737.8|33714.3|33694.3|33786.8|33766.8|33708.8|33688.8|0
1670427300000|2022-12-07 15:35:00|33713.8|33693.8|33648.3|33628.3|33720.8|33700.8|33639.8|33619.8|0
1670427600000|2022-12-07 15:40:00|33640.8|33620.8|33673.8|33653.8|33684.3|33664.3|33636.8|33616.8|0
1670427900000|2022-12-07 15:45:00|33674.3|33654.3|33712.3|33692.3|33716.8|33696.8|33674.3|33654.3|0
1670428200000|2022-12-07 15:50:00|33710.3|33690.3|33734.3|33714.3|33762.3|33742.3|33703.3|33683.3|0
1670428500000|2022-12-07 15:55:00|33731.3|33711.3|33747.8|33727.8|33762.3|33742.3|33727.8|33707.8|0
1670428800000|2022-12-07 16:00:00|33748.8|33728.8|33766.8|33746.8|33773.3|33753.3|33739.8|33719.8|0
1670429100000|2022-12-07 16:05:00|33766.3|33746.3|33708.3|33688.3|33774.3|33754.3|33704.8|33684.8|0
1670429400000|2022-12-07 16:10:00|33707.8|33687.8|33668.3|33648.3|33714.8|33694.8|33656.8|33636.8|0
1670429700000|2022-12-07 16:15:00|33670.3|33650.3|33658.3|33638.3|33694.8|33674.8|33653.3|33633.3|0
1670430000000|2022-12-07 16:20:00|33659.8|33639.8|33557.3|33537.3|33659.8|33639.8|33555.8|33535.8|0
1670430300000|2022-12-07 16:25:00|33552.8|33532.8|33546.3|33526.3|33576.3|33556.3|33533.3|33513.3|0
1670430600000|2022-12-07 16:30:00|33547.3|33527.3|33520.3|33500.3|33559.8|33539.8|33516.3|33496.3|0
1670430900000|2022-12-07 16:35:00|33518.8|33498.8|33556.8|33536.8|33573.3|33553.3|33518.8|33498.8|0
1670431200000|2022-12-07 16:40:00|33554.8|33534.8|33593.3|33573.3|33597.8|33577.8|33554.8|33534.8|0
1670431500000|2022-12-07 16:45:00|33592.3|33572.3|33585.3|33565.3|33599.3|33579.3|33576.3|33556.3|0
1670431800000|2022-12-07 16:50:00|33584.3|33564.3|33553.3|33533.3|33591.8|33571.8|33548.3|33528.3|0
1670432100000|2022-12-07 16:55:00|33551.8|33531.8|33612.8|33592.8|33621.3|33601.3|33542.8|33522.8|0
1670432400000|2022-12-07 17:00:00|33610.8|33590.8|33592.3|33572.3|33630.8|33610.8|33588.3|33568.3|0
1670432700000|2022-12-07 17:05:00|33593.3|33573.3|33616.8|33596.8|33616.8|33596.8|33574.3|33554.3|0
1670433000000|2022-12-07 17:10:00|33614.3|33594.3|33625.8|33605.8|33642.3|33622.3|33588.3|33568.3|0
1670433300000|2022-12-07 17:15:00|33625.3|33605.3|33621.8|33601.8|33659.3|33639.3|33621.8|33601.8|0
1670433600000|2022-12-07 17:20:00|33620.3|33600.3|33605.8|33585.8|33647.3|33627.3|33603.3|33583.3|0
1670433900000|2022-12-07 17:25:00|33605.3|33585.3|33600.8|33580.8|33632.3|33612.3|33591.8|33571.8|0
1670434200000|2022-12-07 17:30:00|33602.8|33582.8|33582.3|33562.3|33611.8|33591.8|33577.3|33557.3|0
1670434500000|2022-12-07 17:35:00|33581.3|33561.3|33607.8|33587.8|33621.3|33601.3|33581.3|33561.3|0
1670434800000|2022-12-07 17:40:00|33608.3|33588.3|33657.3|33637.3|33668.3|33648.3|33608.3|33588.3|0
1670435100000|2022-12-07 17:45:00|33655.8|33635.8|33660.8|33640.8|33674.3|33654.3|33640.3|33620.3|0
1670435400000|2022-12-07 17:50:00|33661.8|33641.8|33661.3|33641.3|33671.3|33651.3|33651.8|33631.8|0
1670435700000|2022-12-07 17:55:00|33659.8|33639.8|33643.8|33623.8|33670.3|33650.3|33635.8|33615.8|0
1670436000000|2022-12-07 18:00:00|33644.8|33624.8|33627.3|33607.3|33666.3|33646.3|33627.3|33607.3|0
1670436300000|2022-12-07 18:05:00|33624.8|33604.8|33648.3|33628.3|33657.3|33637.3|33608.8|33588.8|0
1670436600000|2022-12-07 18:10:00|33651.3|33631.3|33679.3|33659.3|33686.3|33666.3|33632.3|33612.3|0
1670436900000|2022-12-07 18:15:00|33679.8|33659.8|33700.5|33680.5|33705.5|33685.5|33665.8|33645.8|0
1670437200000|2022-12-07 18:20:00|33699|33679|33681|33661|33700|33680|33662|33642|0
1670437500000|2022-12-07 18:25:00|33685|33665|33673|33653|33685|33665|33654|33634|0
1670437800000|2022-12-07 18:30:00|33672|33652|33665|33645|33676.5|33656.5|33652|33632|0
1670438100000|2022-12-07 18:35:00|33664.5|33644.5|33643|33623|33680|33660|33636|33616|0
1670438400000|2022-12-07 18:40:00|33643.5|33623.5|33653|33633|33664|33644|33640|33620|0
1670438700000|2022-12-07 18:45:00|33652|33632|33657|33637|33664|33644|33650|33630|0
1670439000000|2022-12-07 18:50:00|33654.5|33634.5|33625|33605|33658.5|33638.5|33615|33595|0
1670439300000|2022-12-07 18:55:00|33627|33607|33595.5|33575.5|33627.5|33607.5|33583|33563|0
1670439600000|2022-12-07 19:00:00|33594|33574|33555.5|33535.5|33606|33586|33540.5|33520.5|0
1670439900000|2022-12-07 19:05:00|33554.5|33534.5|33563.5|33543.5|33573|33553|33552|33532|0
1670440200000|2022-12-07 19:10:00|33561|33541|33609|33589|33610|33590|33553|33533|0
1670440500000|2022-12-07 19:15:00|33608|33588|33586|33566|33613|33593|33580.5|33560.5|0
1670440800000|2022-12-07 19:20:00|33586.5|33566.5|33570.5|33550.5|33592|33572|33545.5|33525.5|0
1670441100000|2022-12-07 19:25:00|33572|33552|33593.5|33573.5|33605.5|33585.5|33572|33552|0
1670441400000|2022-12-07 19:30:00|33594.5|33574.5|33622|33602|33622|33602|33578|33558|0
1670441700000|2022-12-07 19:35:00|33624|33604|33629|33609|33633|33613|33613.5|33593.5|0
1670442000000|2022-12-07 19:40:00|33629.5|33609.5|33614.5|33594.5|33636.5|33616.5|33589|33569|0
1670442300000|2022-12-07 19:45:00|33613.5|33593.5|33599.5|33579.5|33617.5|33597.5|33593|33573|0
1670442600000|2022-12-07 19:50:00|33600.5|33580.5|33576|33556|33600.5|33580.5|33575|33555|0
1670442900000|2022-12-07 19:55:00|33577.5|33557.5|33575.5|33555.5|33585.5|33565.5|33558.5|33538.5|0
1670443200000|2022-12-07 20:00:00|33572|33552|33608|33588|33611.5|33591.5|33568.5|33548.5|0
1670443500000|2022-12-07 20:05:00|33605.5|33585.5|33547|33527|33610|33590|33534.5|33514.5|0
1670443800000|2022-12-07 20:10:00|33549.5|33529.5|33561|33541|33573.5|33553.5|33539.5|33519.5|0
1670444100000|2022-12-07 20:15:00|33559|33539|33548|33528|33580.5|33560.5|33538|33518|0
1670444400000|2022-12-07 20:20:00|33549.4|33529.4|33555.9|33535.9|33559.4|33539.4|33519.4|33499.4|0
1670444700000|2022-12-07 20:25:00|33554.4|33534.4|33577.4|33557.4|33578.4|33558.4|33546.9|33526.9|0
1670445000000|2022-12-07 20:30:00|33575.4|33555.4|33587.4|33567.4|33609.9|33589.9|33574.9|33554.9|0
1670445300000|2022-12-07 20:35:00|33588.4|33568.4|33591.9|33571.9|33596.9|33576.9|33567.4|33547.4|0
1670445600000|2022-12-07 20:40:00|33592.9|33572.9|33565.9|33545.9|33597.9|33577.9|33562.9|33542.9|0
1670445900000|2022-12-07 20:45:00|33564.4|33544.4|33579.4|33559.4|33591.4|33571.4|33562.4|33542.4|0
1670446200000|2022-12-07 20:50:00|33577.4|33557.4|33609.9|33589.9|33615.9|33595.9|33573.9|33553.9|0
1670446500000|2022-12-07 20:55:00|33606.4|33586.4|33594.9|33574.9|33630.9|33610.9|33594.9|33574.9|0
1670446800000|2022-12-07 21:00:00|33589.1|33569.1|33588.1|33568.1|33605.6|33585.6|33578.1|33558.1|0
1670447100000|2022-12-07 21:05:00|33588.6|33568.6|33582.1|33562.1|33592.6|33572.6|33577.1|33557.1|0
1670447400000|2022-12-07 21:10:00|33584.1|33564.1|33576.1|33556.1|33586.6|33566.6|33575.1|33555.1|0
1670447700000|2022-12-07 21:15:00|33573.6|33553.6|33579.6|33559.6|33579.6|33559.6|33573.6|33553.6|0
1670448000000|2022-12-07 21:20:00|33579.1|33559.1|33587.1|33567.1|33591.6|33571.6|33579.1|33559.1|0
1670448300000|2022-12-07 21:25:00|33587.6|33567.6|33594.6|33574.6|33595.1|33575.1|33587.6|33567.6|0
1670448600000|2022-12-07 21:30:00|33594.1|33574.1|33590.6|33570.6|33594.1|33574.1|33588.6|33568.6|0
1670448900000|2022-12-07 21:35:00|33591.1|33571.1|33587.6|33567.6|33591.1|33571.1|33587.6|33567.6|0
1670449200000|2022-12-07 21:40:00|33587.1|33567.1|33589.6|33569.6|33591.6|33571.6|33585.1|33565.1|0
1670449500000|2022-12-07 21:45:00|33589.1|33569.1|33592.1|33572.1|33594.6|33574.6|33589.1|33569.1|0
1670449800000|2022-12-07 21:50:00|33591.6|33571.6|33592.6|33572.6|33593.6|33573.6|33590.1|33570.1|0
1670450100000|2022-12-07 21:55:00|33593.6|33573.6|33589.8|33569.8|33594.6|33574.6|33588.1|33568.1|0
1670450400000|2022-12-07 22:00:00|33590.4|33570.4|33587.1|33567.1|33592.8|33572.8|33585|33565|0
1670450700000|2022-12-07 22:05:00|33587.4|33567.4|33590.1|33570.1|33592|33572|33587.4|33567.4|0
1670451000000|2022-12-07 22:10:00|33589.2|33569.2|33591.6|33571.6|33591.7|33571.7|33588.6|33568.6|0
1670451300000|2022-12-07 22:15:00|33592.2|33572.2|33593.1|33573.1|33593.7|33573.7|33591.5|33571.5|0
1670451600000|2022-12-07 22:20:00|33593.2|33573.2|33593.7|33573.7|33594|33574|33592.5|33572.5|0
1670451900000|2022-12-07 22:25:00|33595.3|33575.3|33595.3|33575.3|33595.3|33575.3|33595.3|33575.3|0
1670452200000|2022-12-07 22:30:00|33595.4|33575.4|33595.3|33575.3|33595.4|33575.4|33594.9|33574.9|0
1670452500000|2022-12-07 22:35:00|33595.6|33575.6|33595.2|33575.2|33595.6|33575.6|33595|33575|0
1670452800000|2022-12-07 22:40:00|33595.6|33575.6|33595.7|33575.7|33595.7|33575.7|33595.2|33575.2|0
1670453100000|2022-12-07 22:45:00|33595.3|33575.3|33597.6|33577.6|33598|33578|33595.3|33575.3|0
1670453400000|2022-12-07 22:50:00|33600.2|33580.2|33599.3|33579.3|33600.2|33580.2|33597.6|33577.6|0
1670453700000|2022-12-07 22:55:00|33599.6|33579.6|33600.2|33580.2|33600.4|33580.4|33597|33577|0
1670454000000|2022-12-07 23:00:00|33594.1|33574.1|33595.6|33575.6|33604.6|33584.6|33585.6|33565.6|0
1670454300000|2022-12-07 23:05:00|33596.1|33576.1|33591.1|33571.1|33600.1|33580.1|33589.6|33569.6|0
1670454600000|2022-12-07 23:10:00|33592.1|33572.1|33595.6|33575.6|33600.1|33580.1|33589.1|33569.1|0
1670454900000|2022-12-07 23:15:00|33596.6|33576.6|33588.6|33568.6|33596.6|33576.6|33586.1|33566.1|0
1670455200000|2022-12-07 23:20:00|33588.1|33568.1|33595.1|33575.1|33605.1|33585.1|33588.1|33568.1|0
1670455500000|2022-12-07 23:25:00|33596.1|33576.1|33600.1|33580.1|33606.6|33586.6|33596.1|33576.1|0
1670455800000|2022-12-07 23:30:00|33600.6|33580.6|33598.6|33578.6|33602.1|33582.1|33593.1|33573.1|0
1670456100000|2022-12-07 23:35:00|33599.1|33579.1|33598.6|33578.6|33600.1|33580.1|33591.1|33571.1|0
1670456400000|2022-12-07 23:40:00|33600.1|33580.1|33596.1|33576.1|33600.6|33580.6|33594.1|33574.1|0
1670456700000|2022-12-07 23:45:00|33596.6|33576.6|33611.1|33591.1|33611.6|33591.6|33595.6|33575.6|0
1670457000000|2022-12-07 23:50:00|33610.6|33590.6|33610.1|33590.1|33612.1|33592.1|33606.6|33586.6|0
1670457300000|2022-12-07 23:55:00|33609.6|33589.6|33608.6|33588.6|33611.6|33591.6|33603.1|33583.1|0
1670457600000|2022-12-08 00:00:00|33609.1|33589.1|33607.1|33587.1|33613.1|33593.1|33602.1|33582.1|0
1670457900000|2022-12-08 00:05:00|33607.6|33587.6|33596.1|33576.1|33610.1|33590.1|33593.6|33573.6|0
1670458200000|2022-12-08 00:10:00|33595.6|33575.6|33587.6|33567.6|33598.1|33578.1|33586.6|33566.6|0
1670458500000|2022-12-08 00:15:00|33587.1|33567.1|33552.6|33532.6|33587.1|33567.1|33551.1|33531.1|0
1670458800000|2022-12-08 00:20:00|33553.1|33533.1|33556.6|33536.6|33566.6|33546.6|33552.1|33532.1|0
1670459100000|2022-12-08 00:25:00|33556.1|33536.1|33553.1|33533.1|33564.1|33544.1|33551.1|33531.1|0
1670459400000|2022-12-08 00:30:00|33552.6|33532.6|33556.1|33536.1|33559.1|33539.1|33551.1|33531.1|0
1670459700000|2022-12-08 00:35:00|33555.1|33535.1|33563.1|33543.1|33563.1|33543.1|33550.6|33530.6|0
1670460000000|2022-12-08 00:40:00|33563.6|33543.6|33558.1|33538.1|33566.6|33546.6|33557.1|33537.1|0
1670460300000|2022-12-08 00:45:00|33557.6|33537.6|33545.6|33525.6|33560.6|33540.6|33545.1|33525.1|0
1670460600000|2022-12-08 00:50:00|33545.1|33525.1|33548.1|33528.1|33551.6|33531.6|33545.1|33525.1|0
1670460900000|2022-12-08 00:55:00|33547.6|33527.6|33525.6|33505.6|33548.6|33528.6|33525.6|33505.6|0
1670461200000|2022-12-08 01:00:00|33526.1|33506.1|33485.6|33465.6|33526.1|33506.1|33474.1|33454.1|0
1670461500000|2022-12-08 01:05:00|33486.6|33466.6|33491.1|33471.1|33500.1|33480.1|33485.1|33465.1|0
1670461800000|2022-12-08 01:10:00|33492.1|33472.1|33491.6|33471.6|33498.1|33478.1|33485.6|33465.6|0
1670462100000|2022-12-08 01:15:00|33490.1|33470.1|33475.1|33455.1|33494.1|33474.1|33456.1|33436.1|0
1670462400000|2022-12-08 01:20:00|33474.6|33454.6|33506.1|33486.1|33506.1|33486.1|33471.1|33451.1|0
1670462700000|2022-12-08 01:25:00|33505.6|33485.6|33511.1|33491.1|33519.6|33499.6|33505.6|33485.6|0
1670463000000|2022-12-08 01:30:00|33510.6|33490.6|33510.6|33490.6|33524.1|33504.1|33510.1|33490.1|0
1670463300000|2022-12-08 01:35:00|33511.6|33491.6|33537.1|33517.1|33537.6|33517.6|33511.6|33491.6|0
1670463600000|2022-12-08 01:40:00|33538.1|33518.1|33527.1|33507.1|33538.1|33518.1|33522.6|33502.6|0
1670463900000|2022-12-08 01:45:00|33526.6|33506.6|33522.1|33502.1|33532.6|33512.6|33522.1|33502.1|0
1670464200000|2022-12-08 01:50:00|33521.6|33501.6|33510.1|33490.1|33525.6|33505.6|33510.1|33490.1|0
1670464500000|2022-12-08 01:55:00|33510.6|33490.6|33520.6|33500.6|33524.6|33504.6|33506.1|33486.1|0
1670464800000|2022-12-08 02:00:00|33523.1|33503.1|33525.1|33505.1|33526.6|33506.6|33514.6|33494.6|0
1670465100000|2022-12-08 02:05:00|33525.6|33505.6|33531.6|33511.6|33533.1|33513.1|33522.6|33502.6|0
1670465400000|2022-12-08 02:10:00|33531.1|33511.1|33529.1|33509.1|33538.1|33518.1|33526.6|33506.6|0
1670465700000|2022-12-08 02:15:00|33529.6|33509.6|33520.1|33500.1|33539.6|33519.6|33518.6|33498.6|0
1670466000000|2022-12-08 02:20:00|33519.6|33499.6|33524.6|33504.6|33529.1|33509.1|33518.6|33498.6|0
1670466300000|2022-12-08 02:25:00|33524.1|33504.1|33538.1|33518.1|33538.1|33518.1|33524.1|33504.1|0
1670466600000|2022-12-08 02:30:00|33538.6|33518.6|33547.6|33527.6|33550.1|33530.1|33535.6|33515.6|0
1670466900000|2022-12-08 02:35:00|33546.6|33526.6|33548.1|33528.1|33555.6|33535.6|33542.1|33522.1|0
1670467200000|2022-12-08 02:40:00|33547.6|33527.6|33553.6|33533.6|33554.1|33534.1|33543.6|33523.6|0
1670467500000|2022-12-08 02:45:00|33554.6|33534.6|33557.1|33537.1|33563.1|33543.1|33551.6|33531.6|0
1670467800000|2022-12-08 02:50:00|33556.6|33536.6|33558.1|33538.1|33558.6|33538.6|33549.6|33529.6|0
1670468100000|2022-12-08 02:55:00|33557.6|33537.6|33554.1|33534.1|33559.1|33539.1|33549.1|33529.1|0
1670468400000|2022-12-08 03:00:00|33553.1|33533.1|33552.6|33532.6|33555.1|33535.1|33550.1|33530.1|0
1670468700000|2022-12-08 03:05:00|33553.1|33533.1|33571.1|33551.1|33572.6|33552.6|33553.1|33533.1|0
1670469000000|2022-12-08 03:10:00|33571.6|33551.6|33585.1|33565.1|33585.1|33565.1|33571.6|33551.6|0
1670469300000|2022-12-08 03:15:00|33584.6|33564.6|33588.6|33568.6|33590.6|33570.6|33577.6|33557.6|0
1670469600000|2022-12-08 03:20:00|33589.1|33569.1|33580.6|33560.6|33599.1|33579.1|33580.6|33560.6|0
1670469900000|2022-12-08 03:25:00|33581.1|33561.1|33582.6|33562.6|33584.6|33564.6|33571.6|33551.6|0
1670470200000|2022-12-08 03:30:00|33583.1|33563.1|33593.1|33573.1|33594.1|33574.1|33579.1|33559.1|0
1670470500000|2022-12-08 03:35:00|33591.1|33571.1|33586.1|33566.1|33591.1|33571.1|33579.6|33559.6|0
1670470800000|2022-12-08 03:40:00|33585.6|33565.6|33593.1|33573.1|33596.1|33576.1|33583.1|33563.1|0
1670471100000|2022-12-08 03:45:00|33593.6|33573.6|33593.1|33573.1|33598.1|33578.1|33592.1|33572.1|0
1670471400000|2022-12-08 03:50:00|33592.1|33572.1|33596.6|33576.6|33596.6|33576.6|33590.6|33570.6|0
1670471700000|2022-12-08 03:55:00|33596.1|33576.1|33588.1|33568.1|33596.1|33576.1|33586.1|33566.1|0
1670472000000|2022-12-08 04:00:00|33588.6|33568.6|33592.1|33572.1|33600.1|33580.1|33588.1|33568.1|0
1670472300000|2022-12-08 04:05:00|33591.6|33571.6|33582.1|33562.1|33592.1|33572.1|33580.6|33560.6|0
1670472600000|2022-12-08 04:10:00|33581.6|33561.6|33582.1|33562.1|33589.6|33569.6|33579.6|33559.6|0
1670472900000|2022-12-08 04:15:00|33581.6|33561.6|33574.1|33554.1|33585.1|33565.1|33570.1|33550.1|0
1670473200000|2022-12-08 04:20:00|33573.6|33553.6|33568.1|33548.1|33580.1|33560.1|33565.1|33545.1|0
1670473500000|2022-12-08 04:25:00|33567.6|33547.6|33574.1|33554.1|33575.1|33555.1|33566.1|33546.1|0
1670473800000|2022-12-08 04:30:00|33574.6|33554.6|33577.6|33557.6|33583.1|33563.1|33574.6|33554.6|0
1670474100000|2022-12-08 04:35:00|33577.1|33557.1|33578.1|33558.1|33581.1|33561.1|33576.1|33556.1|0
1670474400000|2022-12-08 04:40:00|33577.6|33557.6|33576.6|33556.6|33582.1|33562.1|33573.1|33553.1|0
1670474700000|2022-12-08 04:45:00|33576.1|33556.1|33581.6|33561.6|33583.1|33563.1|33576.1|33556.1|0
1670475000000|2022-12-08 04:50:00|33582.1|33562.1|33577.1|33557.1|33583.1|33563.1|33576.6|33556.6|0
1670475300000|2022-12-08 04:55:00|33576.6|33556.6|33578.1|33558.1|33580.6|33560.6|33574.6|33554.6|0
1670475600000|2022-12-08 05:00:00|33579.1|33559.1|33577.6|33557.6|33585.1|33565.1|33576.1|33556.1|0
1670475900000|2022-12-08 05:05:00|33577.1|33557.1|33567.1|33547.1|33578.1|33558.1|33565.1|33545.1|0
1670476200000|2022-12-08 05:10:00|33566.6|33546.6|33568.1|33548.1|33570.1|33550.1|33562.1|33542.1|0
1670476500000|2022-12-08 05:15:00|33567.6|33547.6|33566.1|33546.1|33571.1|33551.1|33565.1|33545.1|0
1670476800000|2022-12-08 05:20:00|33566.6|33546.6|33567.1|33547.1|33568.6|33548.6|33561.6|33541.6|0
1670477100000|2022-12-08 05:25:00|33568.1|33548.1|33564.1|33544.1|33569.1|33549.1|33563.1|33543.1|0
1670477400000|2022-12-08 05:30:00|33565.1|33545.1|33576.6|33556.6|33577.1|33557.1|33564.6|33544.6|0
1670477700000|2022-12-08 05:35:00|33577.1|33557.1|33575.1|33555.1|33580.1|33560.1|33573.6|33553.6|0
1670478000000|2022-12-08 05:40:00|33574.6|33554.6|33569.6|33549.6|33576.1|33556.1|33567.1|33547.1|0
1670478300000|2022-12-08 05:45:00|33571.1|33551.1|33567.1|33547.1|33571.1|33551.1|33562.6|33542.6|0
1670478600000|2022-12-08 05:50:00|33567.6|33547.6|33576.1|33556.1|33579.6|33559.6|33567.6|33547.6|0
1670478900000|2022-12-08 05:55:00|33576.6|33556.6|33591.6|33571.6|33594.6|33574.6|33576.6|33556.6|0
1670479200000|2022-12-08 06:00:00|33591.1|33571.1|33583.1|33563.1|33591.1|33571.1|33578.1|33558.1|0
1670479500000|2022-12-08 06:05:00|33582.1|33562.1|33580.1|33560.1|33583.6|33563.6|33578.6|33558.6|0
1670479800000|2022-12-08 06:10:00|33579.6|33559.6|33588.1|33568.1|33591.1|33571.1|33578.6|33558.6|0
1670480100000|2022-12-08 06:15:00|33588.6|33568.6|33593.1|33573.1|33598.6|33578.6|33588.1|33568.1|0
1670480400000|2022-12-08 06:20:00|33592.6|33572.6|33595.1|33575.1|33599.1|33579.1|33588.1|33568.1|0
1670480700000|2022-12-08 06:25:00|33594.6|33574.6|33597.6|33577.6|33599.1|33579.1|33592.1|33572.1|0
1670481000000|2022-12-08 06:30:00|33598.1|33578.1|33607.1|33587.1|33607.6|33587.6|33596.1|33576.1|0
1670481300000|2022-12-08 06:35:00|33607.6|33587.6|33608.1|33588.1|33612.1|33592.1|33606.6|33586.6|0
1670481600000|2022-12-08 06:40:00|33609.1|33589.1|33607.6|33587.6|33611.1|33591.1|33607.1|33587.1|0
1670481900000|2022-12-08 06:45:00|33608.1|33588.1|33610.1|33590.1|33611.6|33591.6|33603.6|33583.6|0
1670482200000|2022-12-08 06:50:00|33609.6|33589.6|33611.1|33591.1|33611.1|33591.1|33602.1|33582.1|0
1670482500000|2022-12-08 06:55:00|33610.6|33590.6|33612.6|33592.6|33618.1|33598.1|33610.6|33590.6|0
1670482800000|2022-12-08 07:00:00|33612.1|33592.1|33607.6|33587.6|33628.1|33608.1|33605.1|33585.1|0
1670483100000|2022-12-08 07:05:00|33608.1|33588.1|33616.1|33596.1|33623.1|33603.1|33605.6|33585.6|0
1670483400000|2022-12-08 07:10:00|33615.6|33595.6|33625.6|33605.6|33628.1|33608.1|33615.6|33595.6|0
1670483700000|2022-12-08 07:15:00|33626.1|33606.1|33629.6|33609.6|33629.6|33609.6|33618.1|33598.1|0
1670484000000|2022-12-08 07:20:00|33631.1|33611.1|33637.6|33617.6|33640.6|33620.6|33629.1|33609.1|0
1670484300000|2022-12-08 07:25:00|33636.1|33616.1|33626.1|33606.1|33637.6|33617.6|33619.6|33599.6|0
1670484600000|2022-12-08 07:30:00|33625.1|33605.1|33648.6|33628.6|33650.6|33630.6|33624.1|33604.1|0
1670484900000|2022-12-08 07:35:00|33648.1|33628.1|33667.1|33647.1|33670.1|33650.1|33640.6|33620.6|0
1670485200000|2022-12-08 07:40:00|33666.6|33646.6|33672.1|33652.1|33676.1|33656.1|33656.6|33636.6|0
1670485500000|2022-12-08 07:45:00|33672.6|33652.6|33667.1|33647.1|33679.1|33659.1|33664.6|33644.6|0
1670485800000|2022-12-08 07:50:00|33665.6|33645.6|33666.1|33646.1|33673.6|33653.6|33661.1|33641.1|0
1670486100000|2022-12-08 07:55:00|33665.6|33645.6|33658.1|33638.1|33671.6|33651.6|33658.1|33638.1|0
1670486400000|2022-12-08 08:00:00|33657.1|33637.1|33638.6|33618.6|33657.1|33637.1|33623.1|33603.1|0
1670486700000|2022-12-08 08:05:00|33637.6|33617.6|33617.6|33597.6|33646.6|33626.6|33617.6|33597.6|0
1670487000000|2022-12-08 08:10:00|33618.6|33598.6|33621.1|33601.1|33624.6|33604.6|33613.1|33593.1|0
1670487300000|2022-12-08 08:15:00|33620.6|33600.6|33624.6|33604.6|33629.1|33609.1|33615.1|33595.1|0
1670487600000|2022-12-08 08:20:00|33624.1|33604.1|33606.6|33586.6|33624.1|33604.1|33604.1|33584.1|0
1670487900000|2022-12-08 08:25:00|33605.6|33585.6|33638.1|33618.1|33638.1|33618.1|33598.1|33578.1|0
1670488200000|2022-12-08 08:30:00|33637.6|33617.6|33632.1|33612.1|33640.1|33620.1|33620.1|33600.1|0
1670488500000|2022-12-08 08:35:00|33631.6|33611.6|33638.1|33618.1|33652.6|33632.6|33631.1|33611.1|0
1670488800000|2022-12-08 08:40:00|33639.1|33619.1|33618.6|33598.6|33639.6|33619.6|33614.6|33594.6|0
1670489100000|2022-12-08 08:45:00|33617.1|33597.1|33618.1|33598.1|33628.1|33608.1|33614.1|33594.1|0
1670489400000|2022-12-08 08:50:00|33616.6|33596.6|33627.1|33607.1|33634.6|33614.6|33608.6|33588.6|0
1670489700000|2022-12-08 08:55:00|33626.6|33606.6|33635.6|33615.6|33640.6|33620.6|33625.1|33605.1|0
1670490000000|2022-12-08 09:00:00|33636.1|33616.1|33621.1|33601.1|33655.6|33635.6|33615.6|33595.6|0
1670490300000|2022-12-08 09:05:00|33621.6|33601.6|33626.1|33606.1|33627.1|33607.1|33610.6|33590.6|0
1670490600000|2022-12-08 09:10:00|33625.6|33605.6|33642.6|33622.6|33647.1|33627.1|33621.6|33601.6|0
1670490900000|2022-12-08 09:15:00|33643.1|33623.1|33622.1|33602.1|33643.1|33623.1|33622.1|33602.1|0
1670491200000|2022-12-08 09:20:00|33621.6|33601.6|33619.1|33599.1|33627.6|33607.6|33613.6|33593.6|0
1670491500000|2022-12-08 09:25:00|33620.1|33600.1|33615.6|33595.6|33620.6|33600.6|33609.1|33589.1|0
1670491800000|2022-12-08 09:30:00|33615.1|33595.1|33618.1|33598.1|33623.6|33603.6|33611.6|33591.6|0
1670492100000|2022-12-08 09:35:00|33617.6|33597.6|33626.6|33606.6|33642.1|33622.1|33617.1|33597.1|0
1670492400000|2022-12-08 09:40:00|33626.1|33606.1|33617.1|33597.1|33630.1|33610.1|33607.6|33587.6|0
1670492700000|2022-12-08 09:45:00|33617.6|33597.6|33596.6|33576.6|33617.6|33597.6|33595.1|33575.1|0
1670493000000|2022-12-08 09:50:00|33597.1|33577.1|33591.1|33571.1|33600.1|33580.1|33587.6|33567.6|0
1670493300000|2022-12-08 09:55:00|33590.6|33570.6|33606.1|33586.1|33607.1|33587.1|33587.6|33567.6|0
1670493600000|2022-12-08 10:00:00|33608.1|33588.1|33622.1|33602.1|33623.6|33603.6|33604.1|33584.1|0
1670493900000|2022-12-08 10:05:00|33621.1|33601.1|33611.6|33591.6|33628.1|33608.1|33610.6|33590.6|0
1670494200000|2022-12-08 10:10:00|33611.1|33591.1|33605.6|33585.6|33612.1|33592.1|33602.1|33582.1|0
1670494500000|2022-12-08 10:15:00|33605.1|33585.1|33597.1|33577.1|33605.6|33585.6|33595.1|33575.1|0
1670494800000|2022-12-08 10:20:00|33596.1|33576.1|33594.6|33574.6|33602.1|33582.1|33594.6|33574.6|0
1670495100000|2022-12-08 10:25:00|33593.6|33573.6|33606.6|33586.6|33610.6|33590.6|33592.6|33572.6|0
1670495400000|2022-12-08 10:30:00|33607.1|33587.1|33614.1|33594.1|33614.1|33594.1|33598.1|33578.1|0
1670495700000|2022-12-08 10:35:00|33613.6|33593.6|33603.6|33583.6|33614.1|33594.1|33603.1|33583.1|0
1670496000000|2022-12-08 10:40:00|33603.1|33583.1|33582.6|33562.6|33604.6|33584.6|33578.6|33558.6|0
1670496300000|2022-12-08 10:45:00|33582.1|33562.1|33573.1|33553.1|33586.6|33566.6|33573.1|33553.1|0
1670496600000|2022-12-08 10:50:00|33573.6|33553.6|33589.1|33569.1|33591.1|33571.1|33571.1|33551.1|0
1670496900000|2022-12-08 10:55:00|33592.1|33572.1|33595.6|33575.6|33600.6|33580.6|33588.1|33568.1|0
1670497200000|2022-12-08 11:00:00|33593.6|33573.6|33607.6|33587.6|33609.6|33589.6|33586.6|33566.6|0
1670497500000|2022-12-08 11:05:00|33607.1|33587.1|33604.6|33584.6|33608.1|33588.1|33592.6|33572.6|0
1670497800000|2022-12-08 11:10:00|33603.6|33583.6|33597.1|33577.1|33604.1|33584.1|33590.6|33570.6|0
1670498100000|2022-12-08 11:15:00|33596.6|33576.6|33600.6|33580.6|33602.1|33582.1|33585.1|33565.1|0
1670498400000|2022-12-08 11:20:00|33600.1|33580.1|33611.6|33591.6|33614.6|33594.6|33598.6|33578.6|0
1670498700000|2022-12-08 11:25:00|33612.6|33592.6|33618.6|33598.6|33619.6|33599.6|33607.6|33587.6|0
1670499000000|2022-12-08 11:30:00|33619.1|33599.1|33631.6|33611.6|33634.6|33614.6|33616.6|33596.6|0
1670499300000|2022-12-08 11:35:00|33632.1|33612.1|33639.6|33619.6|33640.6|33620.6|33627.6|33607.6|0
1670499600000|2022-12-08 11:40:00|33635.6|33615.6|33639.1|33619.1|33640.1|33620.1|33630.1|33610.1|0
1670499900000|2022-12-08 11:45:00|33638.6|33618.6|33663.6|33643.6|33665.6|33645.6|33635.6|33615.6|0
1670500200000|2022-12-08 11:50:00|33663.1|33643.1|33662.6|33642.6|33672.1|33652.1|33654.6|33634.6|0
1670500500000|2022-12-08 11:55:00|33663.1|33643.1|33660.1|33640.1|33664.1|33644.1|33654.6|33634.6|0
1670500800000|2022-12-08 12:00:00|33657.1|33637.1|33652.1|33632.1|33658.6|33638.6|33642.6|33622.6|0
1670501100000|2022-12-08 12:05:00|33651.1|33631.1|33644.6|33624.6|33651.1|33631.1|33636.6|33616.6|0
1670501400000|2022-12-08 12:10:00|33644.1|33624.1|33636.1|33616.1|33647.1|33627.1|33635.1|33615.1|0
1670501700000|2022-12-08 12:15:00|33637.1|33617.1|33659.1|33639.1|33661.6|33641.6|33637.1|33617.1|0
1670502000000|2022-12-08 12:20:00|33658.1|33638.1|33660.6|33640.6|33664.1|33644.1|33651.1|33631.1|0
1670502300000|2022-12-08 12:25:00|33661.1|33641.1|33651.1|33631.1|33664.1|33644.1|33649.1|33629.1|0
1670502600000|2022-12-08 12:30:00|33650.1|33630.1|33658.1|33638.1|33662.1|33642.1|33644.6|33624.6|0
1670502900000|2022-12-08 12:35:00|33657.6|33637.6|33678.1|33658.1|33683.1|33663.1|33639.6|33619.6|0
1670503200000|2022-12-08 12:40:00|33677.1|33657.1|33675.6|33655.6|33695.1|33675.1|33675.1|33655.1|0
1670503500000|2022-12-08 12:45:00|33676.6|33656.6|33673.6|33653.6|33678.1|33658.1|33667.1|33647.1|0
1670503800000|2022-12-08 12:50:00|33673.1|33653.1|33683.1|33663.1|33686.1|33666.1|33672.1|33652.1|0
1670504100000|2022-12-08 12:55:00|33683.6|33663.6|33694.6|33674.6|33701.1|33681.1|33681.6|33661.6|0
1670504400000|2022-12-08 13:00:00|33696.1|33676.1|33705.1|33685.1|33712.6|33692.6|33695.1|33675.1|0
1670504700000|2022-12-08 13:05:00|33703.6|33683.6|33699.1|33679.1|33708.6|33688.6|33689.6|33669.6|0
1670505000000|2022-12-08 13:10:00|33697.6|33677.6|33690.6|33670.6|33702.1|33682.1|33688.1|33668.1|0
1670505300000|2022-12-08 13:15:00|33692.6|33672.6|33699.1|33679.1|33701.1|33681.1|33684.6|33664.6|0
1670505600000|2022-12-08 13:20:00|33697.1|33677.1|33708.6|33688.6|33710.6|33690.6|33696.6|33676.6|0
1670505900000|2022-12-08 13:25:00|33707.6|33687.6|33704.6|33684.6|33720.1|33700.1|33701.1|33681.1|0
1670506200000|2022-12-08 13:30:00|33706.1|33686.1|33715.1|33695.1|33735.6|33715.6|33692.6|33672.6|0
1670506500000|2022-12-08 13:35:00|33718.6|33698.6|33774.6|33754.6|33794.1|33774.1|33718.6|33698.6|0
1670506800000|2022-12-08 13:40:00|33779.1|33759.1|33746.1|33726.1|33780.6|33760.6|33744.6|33724.6|0
1670507100000|2022-12-08 13:45:00|33746.6|33726.6|33739.6|33719.6|33753.1|33733.1|33734.1|33714.1|0
1670507400000|2022-12-08 13:50:00|33739.1|33719.1|33725.1|33705.1|33747.6|33727.6|33724.1|33704.1|0
1670507700000|2022-12-08 13:55:00|33723.6|33703.6|33733.6|33713.6|33748.1|33728.1|33722.1|33702.1|0
1670508000000|2022-12-08 14:00:00|33734.6|33714.6|33740.1|33720.1|33750.6|33730.6|33734.6|33714.6|0
1670508300000|2022-12-08 14:05:00|33737.6|33717.6|33722.6|33702.6|33750.6|33730.6|33713.1|33693.1|0
1670508600000|2022-12-08 14:10:00|33723.1|33703.1|33700.1|33680.1|33723.1|33703.1|33697.1|33677.1|0
1670508900000|2022-12-08 14:15:00|33699.6|33679.6|33697.6|33677.6|33701.1|33681.1|33689.6|33669.6|0
1670509200000|2022-12-08 14:20:00|33697.1|33677.1|33702.1|33682.1|33717.1|33697.1|33693.6|33673.6|0
1670509500000|2022-12-08 14:25:00|33699.6|33679.6|33703.6|33683.6|33720.1|33700.1|33691.6|33671.6|0
1670509800000|2022-12-08 14:30:00|33700.6|33680.6|33707.6|33687.6|33758.6|33738.6|33692.6|33672.6|0
1670510100000|2022-12-08 14:35:00|33701.1|33681.1|33760.1|33740.1|33770.6|33750.6|33698.6|33678.6|0
1670510400000|2022-12-08 14:40:00|33769.6|33749.6|33709.6|33689.6|33785.6|33765.6|33709.6|33689.6|0
1670510700000|2022-12-08 14:45:00|33703.1|33683.1|33748.6|33728.6|33756.6|33736.6|33690.6|33670.6|0
1670511000000|2022-12-08 14:50:00|33744.6|33724.6|33784.1|33764.1|33799.6|33779.6|33744.6|33724.6|0
1670511300000|2022-12-08 14:55:00|33788.6|33768.6|33845.1|33825.1|33848.1|33828.1|33781.1|33761.1|0
1670511600000|2022-12-08 15:00:00|33856.1|33836.1|33847.1|33827.1|33864.6|33844.6|33833.1|33813.1|0
1670511900000|2022-12-08 15:05:00|33849.1|33829.1|33849.1|33829.1|33879.6|33859.6|33845.6|33825.6|0
1670512200000|2022-12-08 15:10:00|33851.1|33831.1|33846.1|33826.1|33852.6|33832.6|33826.1|33806.1|0
1670512500000|2022-12-08 15:15:00|33850.6|33830.6|33841.1|33821.1|33872.1|33852.1|33837.6|33817.6|0
1670512800000|2022-12-08 15:20:00|33841.6|33821.6|33852.1|33832.1|33858.6|33838.6|33838.1|33818.1|0
1670513100000|2022-12-08 15:25:00|33850.1|33830.1|33888.1|33868.1|33901.6|33881.6|33850.1|33830.1|0
1670513400000|2022-12-08 15:30:00|33892.1|33872.1|33873.6|33853.6|33892.1|33872.1|33842.1|33822.1|0
1670513700000|2022-12-08 15:35:00|33872.1|33852.1|33866.1|33846.1|33894.6|33874.6|33857.1|33837.1|0
1670514000000|2022-12-08 15:40:00|33868.1|33848.1|33840.6|33820.6|33869.6|33849.6|33823.6|33803.6|0
1670514300000|2022-12-08 15:45:00|33836.1|33816.1|33858.6|33838.6|33860.1|33840.1|33832.6|33812.6|0
1670514600000|2022-12-08 15:50:00|33857.6|33837.6|33872.6|33852.6|33874.6|33854.6|33850.6|33830.6|0
1670514900000|2022-12-08 15:55:00|33873.1|33853.1|33858.1|33838.1|33880.6|33860.6|33851.1|33831.1|0
1670515200000|2022-12-08 16:00:00|33858.6|33838.6|33839.3|33819.3|33880.6|33860.6|33825.8|33805.8|0
1670515500000|2022-12-08 16:05:00|33838.3|33818.3|33798.8|33778.8|33845.8|33825.8|33798.3|33778.3|0
1670515800000|2022-12-08 16:10:00|33797.3|33777.3|33818.3|33798.3|33823.3|33803.3|33795.3|33775.3|0
1670516100000|2022-12-08 16:15:00|33819.3|33799.3|33785.8|33765.8|33824.8|33804.8|33771.3|33751.3|0
1670516400000|2022-12-08 16:20:00|33785.3|33765.3|33780.8|33760.8|33796.3|33776.3|33762.8|33742.8|0
1670516700000|2022-12-08 16:25:00|33781.3|33761.3|33807.8|33787.8|33814.3|33794.3|33772.3|33752.3|0
1670517000000|2022-12-08 16:30:00|33813.3|33793.3|33805.3|33785.3|33819.8|33799.8|33805.3|33785.3|0
1670517300000|2022-12-08 16:35:00|33805.8|33785.8|33821.8|33801.8|33827.3|33807.3|33783.8|33763.8|0
1670517600000|2022-12-08 16:40:00|33821.3|33801.3|33817.3|33797.3|33824.3|33804.3|33800.3|33780.3|0
1670517900000|2022-12-08 16:45:00|33817.8|33797.8|33827.3|33807.3|33836.8|33816.8|33809.8|33789.8|0
1670518200000|2022-12-08 16:50:00|33829.8|33809.8|33827.3|33807.3|33833.8|33813.8|33817.8|33797.8|0
1670518500000|2022-12-08 16:55:00|33826.8|33806.8|33828.3|33808.3|33836.8|33816.8|33820.3|33800.3|0
1670518800000|2022-12-08 17:00:00|33827.3|33807.3|33799.8|33779.8|33841.3|33821.3|33797.8|33777.8|0
1670519100000|2022-12-08 17:05:00|33799.3|33779.3|33830.3|33810.3|33835.3|33815.3|33799.3|33779.3|0
1670519400000|2022-12-08 17:10:00|33830.8|33810.8|33834.3|33814.3|33847.3|33827.3|33818.8|33798.8|0
1670519700000|2022-12-08 17:15:00|33833.8|33813.8|33806.3|33786.3|33834.8|33814.8|33806.3|33786.3|0
1670520000000|2022-12-08 17:20:00|33805.8|33785.8|33818.3|33798.3|33823.8|33803.8|33779.3|33759.3|0
1670520300000|2022-12-08 17:25:00|33818.8|33798.8|33789.8|33769.8|33819.8|33799.8|33783.8|33763.8|0
1670520600000|2022-12-08 17:30:00|33783.3|33763.3|33785.8|33765.8|33794.8|33774.8|33768.8|33748.8|0
1670520900000|2022-12-08 17:35:00|33784.3|33764.3|33751.8|33731.8|33792.3|33772.3|33747.8|33727.8|0
1670521200000|2022-12-08 17:40:00|33751.5|33731.5|33742.5|33722.5|33762.5|33742.5|33739|33719|0
1670521500000|2022-12-08 17:45:00|33740.5|33720.5|33731|33711|33746.5|33726.5|33710.5|33690.5|0
1670521800000|2022-12-08 17:50:00|33732|33712|33767.5|33747.5|33768.5|33748.5|33730|33710|0
1670522100000|2022-12-08 17:55:00|33765|33745|33769.5|33749.5|33773|33753|33757|33737|0
1670522400000|2022-12-08 18:00:00|33768.5|33748.5|33782.5|33762.5|33791.5|33771.5|33765.5|33745.5|0
1670522700000|2022-12-08 18:05:00|33784.5|33764.5|33797|33777|33804|33784|33775.5|33755.5|0
1670523000000|2022-12-08 18:10:00|33797.5|33777.5|33777|33757|33797.5|33777.5|33772|33752|0
1670523300000|2022-12-08 18:15:00|33776.5|33756.5|33786.5|33766.5|33796.5|33776.5|33765.5|33745.5|0
1670523600000|2022-12-08 18:20:00|33788|33768|33782.5|33762.5|33788|33768|33755.5|33735.5|0
1670523900000|2022-12-08 18:25:00|33781.5|33761.5|33820|33800|33820.5|33800.5|33776.5|33756.5|0
1670524200000|2022-12-08 18:30:00|33822.5|33802.5|33833.5|33813.5|33851.5|33831.5|33822.5|33802.5|0
1670524500000|2022-12-08 18:35:00|33832|33812|33849.5|33829.5|33849.5|33829.5|33821|33801|0
1670524800000|2022-12-08 18:40:00|33850.5|33830.5|33866.5|33846.5|33877|33857|33850|33830|0
1670525100000|2022-12-08 18:45:00|33865.5|33845.5|33858.5|33838.5|33873|33853|33851.5|33831.5|0
1670525400000|2022-12-08 18:50:00|33857.5|33837.5|33823|33803|33859.5|33839.5|33821|33801|0
1670525700000|2022-12-08 18:55:00|33825|33805|33819.5|33799.5|33828.5|33808.5|33809|33789|0
1670526000000|2022-12-08 19:00:00|33818.5|33798.5|33734|33714|33818.5|33798.5|33734|33714|0
1670526300000|2022-12-08 19:05:00|33729|33709|33721.5|33701.5|33740.5|33720.5|33672|33652|0
1670526600000|2022-12-08 19:10:00|33716|33696|33709.5|33689.5|33716|33696|33675.5|33655.5|0
1670526900000|2022-12-08 19:15:00|33708.5|33688.5|33708.5|33688.5|33731.5|33711.5|33688.5|33668.5|0
1670527200000|2022-12-08 19:20:00|33704.5|33684.5|33714.5|33694.5|33726|33706|33693.5|33673.5|0
1670527500000|2022-12-08 19:25:00|33715.5|33695.5|33681.5|33661.5|33726|33706|33675|33655|0
1670527800000|2022-12-08 19:30:00|33682.5|33662.5|33663|33643|33689.5|33669.5|33649.5|33629.5|0
1670528100000|2022-12-08 19:35:00|33662.5|33642.5|33697|33677|33704.5|33684.5|33653.5|33633.5|0
1670528400000|2022-12-08 19:40:00|33696|33676|33694.5|33674.5|33717.5|33697.5|33692.5|33672.5|0
1670528700000|2022-12-08 19:45:00|33695|33675|33696.5|33676.5|33716|33696|33692.5|33672.5|0
1670529000000|2022-12-08 19:50:00|33697.5|33677.5|33727|33707|33729|33709|33674.5|33654.5|0
1670529300000|2022-12-08 19:55:00|33728|33708|33704.5|33684.5|33738.5|33718.5|33698.5|33678.5|0
1670529600000|2022-12-08 20:00:00|33704|33684|33684.5|33664.5|33708|33688|33677|33657|0
1670529900000|2022-12-08 20:05:00|33683.5|33663.5|33702.5|33682.5|33707.5|33687.5|33656.5|33636.5|0
1670530200000|2022-12-08 20:10:00|33707|33687|33705|33685|33735|33715|33690.5|33670.5|0
1670530500000|2022-12-08 20:15:00|33704|33684|33741|33721|33742.5|33722.5|33692.5|33672.5|0
1670530800000|2022-12-08 20:20:00|33739.5|33719.5|33758.5|33738.5|33766.5|33746.5|33717.5|33697.5|0
1670531100000|2022-12-08 20:25:00|33759|33739|33753|33733|33772|33752|33745.5|33725.5|0
1670531400000|2022-12-08 20:30:00|33753.5|33733.5|33741|33721|33783|33763|33731|33711|0
1670531700000|2022-12-08 20:35:00|33737|33717|33728.5|33708.5|33745.5|33725.5|33723.5|33703.5|0
1670532000000|2022-12-08 20:40:00|33728|33708|33726.5|33706.5|33732.5|33712.5|33715|33695|0
1670532300000|2022-12-08 20:45:00|33721|33701|33699|33679|33721|33701|33681.5|33661.5|0
1670532600000|2022-12-08 20:50:00|33696|33676|33739|33719|33739.5|33719.5|33674|33654|0
1670532900000|2022-12-08 20:55:00|33733|33713|33782|33762|33793|33773|33733|33713|0
1670533200000|2022-12-08 21:00:00|33783.5|33763.5|33797|33777|33798|33778|33769.5|33749.5|0
1670533500000|2022-12-08 21:05:00|33796|33776|33800|33780|33800|33780|33781.5|33761.5|0
1670533800000|2022-12-08 21:10:00|33799|33779|33784.5|33764.5|33799.5|33779.5|33781|33761|0
1670534100000|2022-12-08 21:15:00|33785|33765|33789.5|33769.5|33793|33773|33781.5|33761.5|0
1670534400000|2022-12-08 21:20:00|33789|33769|33791|33771|33794|33774|33787|33767|0
1670534700000|2022-12-08 21:25:00|33790.5|33770.5|33806|33786|33809.5|33789.5|33789|33769|0
1670535000000|2022-12-08 21:30:00|33805|33785|33796|33776|33805|33785|33795|33775|0
1670535300000|2022-12-08 21:35:00|33795.5|33775.5|33789|33769|33797.5|33777.5|33781|33761|0
1670535600000|2022-12-08 21:40:00|33788.5|33768.5|33784|33764|33792.5|33772.5|33781.5|33761.5|0
1670535900000|2022-12-08 21:45:00|33784.5|33764.5|33777|33757|33786.5|33766.5|33776|33756|0
1670536200000|2022-12-08 21:50:00|33777.5|33757.5|33785.5|33765.5|33786.5|33766.5|33776.5|33756.5|0
1670536500000|2022-12-08 21:55:00|33785|33765|33778.4|33758.4|33789|33769|33776|33756|0
1670536800000|2022-12-08 22:00:00|33777.4|33757.4|33780.9|33760.9|33781|33761|33777.4|33757.4|0
1670537100000|2022-12-08 22:05:00|33781.6|33761.6|33778|33758|33781.6|33761.6|33777.2|33757.2|0
1670537400000|2022-12-08 22:10:00|33778.3|33758.3|33775.4|33755.4|33778.3|33758.3|33775.4|33755.4|0
1670537700000|2022-12-08 22:15:00|33774.8|33754.8|33775.1|33755.1|33775.3|33755.3|33773.4|33753.4|0
1670538000000|2022-12-08 22:20:00|33775.7|33755.7|33778.3|33758.3|33778.3|33758.3|33775|33755|0
1670538300000|2022-12-08 22:25:00|33778.4|33758.4|33779|33759|33781.3|33761.3|33777.6|33757.6|0
1670538600000|2022-12-08 22:30:00|33779.2|33759.2|33782.7|33762.7|33785.5|33765.5|33779.2|33759.2|0
1670538900000|2022-12-08 22:35:00|33784.9|33764.9|33787.1|33767.1|33790.4|33770.4|33783.6|33763.6|0
1670539200000|2022-12-08 22:40:00|33786.2|33766.2|33786.9|33766.9|33787.3|33767.3|33786.2|33766.2|0
1670539500000|2022-12-08 22:45:00|33787|33767|33785.9|33765.9|33787.1|33767.1|33785.9|33765.9|0
1670539800000|2022-12-08 22:50:00|33786|33766|33785.2|33765.2|33786|33766|33782.2|33762.2|0
1670540100000|2022-12-08 22:55:00|33784.5|33764.5|33786.1|33766.1|33786.1|33766.1|33784.3|33764.3|0
1670540400000|2022-12-08 23:00:00|33785.7|33765.7|33792.5|33772.5|33793.5|33773.5|33779|33759|0
1670540700000|2022-12-08 23:05:00|33793|33773|33784.5|33764.5|33793|33773|33783.5|33763.5|0
1670541000000|2022-12-08 23:10:00|33785|33765|33796.5|33776.5|33799|33779|33784|33764|0
1670541300000|2022-12-08 23:15:00|33797|33777|33786.5|33766.5|33799|33779|33785.5|33765.5|0
1670541600000|2022-12-08 23:20:00|33786|33766|33781|33761|33786|33766|33780.5|33760.5|0
1670541900000|2022-12-08 23:25:00|33781.5|33761.5|33784|33764|33786|33766|33781.5|33761.5|0
1670542200000|2022-12-08 23:30:00|33783.5|33763.5|33778.5|33758.5|33786|33766|33778.5|33758.5|0
1670542500000|2022-12-08 23:35:00|33779|33759|33769|33749|33780.5|33760.5|33766|33746|0
1670542800000|2022-12-08 23:40:00|33768.5|33748.5|33770.5|33750.5|33775.5|33755.5|33767.5|33747.5|0
1670543100000|2022-12-08 23:45:00|33771.5|33751.5|33764|33744|33773.5|33753.5|33764|33744|0
1670543400000|2022-12-08 23:50:00|33763.5|33743.5|33768|33748|33768|33748|33760.5|33740.5|0
1670543700000|2022-12-08 23:55:00|33767.5|33747.5|33760|33740|33767.5|33747.5|33759.5|33739.5|0
1670544000000|2022-12-09 00:00:00|33752.5|33732.5|33761|33741|33762.5|33742.5|33749|33729|0
1670544300000|2022-12-09 00:05:00|33762|33742|33757|33737|33763|33743|33755|33735|0
1670544600000|2022-12-09 00:10:00|33757.5|33737.5|33767|33747|33768.5|33748.5|33754|33734|0
1670544900000|2022-12-09 00:15:00|33767.5|33747.5|33764.5|33744.5|33770|33750|33762.5|33742.5|0
1670545200000|2022-12-09 00:20:00|33765|33745|33759.5|33739.5|33768|33748|33759|33739|0
1670545500000|2022-12-09 00:25:00|33760|33740|33752|33732|33760|33740|33747|33727|0
1670545800000|2022-12-09 00:30:00|33752.5|33732.5|33747.5|33727.5|33756|33736|33747|33727|0
1670546100000|2022-12-09 00:35:00|33748|33728|33756|33736|33756|33736|33748|33728|0
1670546400000|2022-12-09 00:40:00|33756.5|33736.5|33754|33734|33757.5|33737.5|33752|33732|0
1670546700000|2022-12-09 00:45:00|33753|33733|33752.5|33732.5|33758|33738|33751.5|33731.5|0
1670547000000|2022-12-09 00:50:00|33753.5|33733.5|33755.5|33735.5|33757|33737|33750|33730|0
1670547300000|2022-12-09 00:55:00|33756|33736|33759|33739|33760|33740|33755|33735|0
1670547600000|2022-12-09 01:00:00|33758|33738|33762.5|33742.5|33764|33744|33756.5|33736.5|0
1670547900000|2022-12-09 01:05:00|33763|33743|33763|33743|33763.5|33743.5|33758.5|33738.5|0
1670548200000|2022-12-09 01:10:00|33762.5|33742.5|33763.5|33743.5|33764|33744|33759|33739|0
1670548500000|2022-12-09 01:15:00|33764|33744|33762.5|33742.5|33764|33744|33759.5|33739.5|0
1670548800000|2022-12-09 01:20:00|33762|33742|33770|33750|33771.5|33751.5|33761.5|33741.5|0
1670549100000|2022-12-09 01:25:00|33771|33751|33782|33762|33782.5|33762.5|33771|33751|0
1670549400000|2022-12-09 01:30:00|33781.5|33761.5|33788.5|33768.5|33795|33775|33781.5|33761.5|0
1670549700000|2022-12-09 01:35:00|33790|33770|33797.5|33777.5|33798.5|33778.5|33784|33764|0
1670550000000|2022-12-09 01:40:00|33796|33776|33792|33772|33799.5|33779.5|33790.5|33770.5|0
1670550300000|2022-12-09 01:45:00|33791.5|33771.5|33793|33773|33794.5|33774.5|33789.5|33769.5|0
1670550600000|2022-12-09 01:50:00|33792.5|33772.5|33794.5|33774.5|33795.5|33775.5|33792|33772|0
1670550900000|2022-12-09 01:55:00|33794|33774|33797.5|33777.5|33798|33778|33793|33773|0
1670551200000|2022-12-09 02:00:00|33798|33778|33807.5|33787.5|33812.5|33792.5|33798|33778|0
1670551500000|2022-12-09 02:05:00|33809|33789|33803|33783|33810.5|33790.5|33802|33782|0
1670551800000|2022-12-09 02:10:00|33802|33782|33802|33782|33806|33786|33798|33778|0
1670552100000|2022-12-09 02:15:00|33801|33781|33815.5|33795.5|33816|33796|33801|33781|0
1670552400000|2022-12-09 02:20:00|33816|33796|33799|33779|33816|33796|33798.5|33778.5|0
1670552700000|2022-12-09 02:25:00|33799.5|33779.5|33799|33779|33804|33784|33798.5|33778.5|0
1670553000000|2022-12-09 02:30:00|33798.5|33778.5|33792.5|33772.5|33800|33780|33791|33771|0
1670553300000|2022-12-09 02:35:00|33792|33772|33793|33773|33794.5|33774.5|33790|33770|0
1670553600000|2022-12-09 02:40:00|33793.5|33773.5|33793|33773|33793.5|33773.5|33790.5|33770.5|0
1670553900000|2022-12-09 02:45:00|33793.5|33773.5|33791|33771|33794.5|33774.5|33790|33770|0
1670554200000|2022-12-09 02:50:00|33791.5|33771.5|33794|33774|33795|33775|33790.5|33770.5|0
1670554500000|2022-12-09 02:55:00|33793.5|33773.5|33805.5|33785.5|33809.5|33789.5|33793.5|33773.5|0
1670554800000|2022-12-09 03:00:00|33806.5|33786.5|33820.5|33800.5|33821|33801|33805.5|33785.5|0
1670555100000|2022-12-09 03:05:00|33821|33801|33828|33808|33828|33808|33820.5|33800.5|0
1670555400000|2022-12-09 03:10:00|33828.5|33808.5|33826|33806|33830|33810|33824|33804|0
1670555700000|2022-12-09 03:15:00|33826.5|33806.5|33831.5|33811.5|33833|33813|33825.5|33805.5|0
1670556000000|2022-12-09 03:20:00|33832|33812|33836.5|33816.5|33836.5|33816.5|33830|33810|0
1670556300000|2022-12-09 03:25:00|33836|33816|33838|33818|33838|33818|33835|33815|0
1670556600000|2022-12-09 03:30:00|33837|33817|33836|33816|33838.5|33818.5|33828|33808|0
1670556900000|2022-12-09 03:35:00|33836.5|33816.5|33833|33813|33837.5|33817.5|33832.5|33812.5|0
1670557200000|2022-12-09 03:40:00|33832.5|33812.5|33840|33820|33841|33821|33830.5|33810.5|0
1670557500000|2022-12-09 03:45:00|33841|33821|33836|33816|33846.5|33826.5|33834.5|33814.5|0
1670557800000|2022-12-09 03:50:00|33835.5|33815.5|33839|33819|33839.5|33819.5|33833|33813|0
1670558100000|2022-12-09 03:55:00|33840.5|33820.5|33836|33816|33845.5|33825.5|33832|33812|0
1670558400000|2022-12-09 04:00:00|33836.5|33816.5|33836.5|33816.5|33841|33821|33836|33816|0
1670558700000|2022-12-09 04:05:00|33836|33816|33840|33820|33844|33824|33835|33815|0
1670559000000|2022-12-09 04:10:00|33839.5|33819.5|33842|33822|33846.5|33826.5|33839.5|33819.5|0
1670559300000|2022-12-09 04:15:00|33842.5|33822.5|33840|33820|33845|33825|33837.5|33817.5|0
1670559600000|2022-12-09 04:20:00|33839.5|33819.5|33840.5|33820.5|33841|33821|33836.5|33816.5|0
1670559900000|2022-12-09 04:25:00|33841|33821|33846.5|33826.5|33847.5|33827.5|33840|33820|0
1670560200000|2022-12-09 04:30:00|33846|33826|33839|33819|33846|33826|33838.5|33818.5|0
1670560500000|2022-12-09 04:35:00|33839.5|33819.5|33836|33816|33841.5|33821.5|33835.5|33815.5|0
1670560800000|2022-12-09 04:40:00|33836.5|33816.5|33834|33814|33837|33817|33832|33812|0
1670561100000|2022-12-09 04:45:00|33834.5|33814.5|33831|33811|33836|33816|33830|33810|0
1670561400000|2022-12-09 04:50:00|33830.5|33810.5|33830|33810|33833|33813|33829|33809|0
1670561700000|2022-12-09 04:55:00|33830.5|33810.5|33832|33812|33832.5|33812.5|33829|33809|0
1670562000000|2022-12-09 05:00:00|33829.5|33809.5|33826|33806|33834.5|33814.5|33826|33806|0
1670562300000|2022-12-09 05:05:00|33826.5|33806.5|33830|33810|33833.5|33813.5|33826|33806|0
1670562600000|2022-12-09 05:10:00|33829.5|33809.5|33827|33807|33831|33811|33822|33802|0
1670562900000|2022-12-09 05:15:00|33827.5|33807.5|33821.5|33801.5|33829.5|33809.5|33820|33800|0
1670563200000|2022-12-09 05:20:00|33822|33802|33825|33805|33829|33809|33821|33801|0
1670563500000|2022-12-09 05:25:00|33826|33806|33823|33803|33827|33807|33819|33799|0
1670563800000|2022-12-09 05:30:00|33823.5|33803.5|33826.5|33806.5|33830.5|33810.5|33823|33803|0
1670564100000|2022-12-09 05:35:00|33826|33806|33821.5|33801.5|33831.5|33811.5|33820.5|33800.5|0
1670564400000|2022-12-09 05:40:00|33821|33801|33832.5|33812.5|33832.5|33812.5|33821|33801|0
1670564700000|2022-12-09 05:45:00|33832|33812|33834.5|33814.5|33836.5|33816.5|33832|33812|0
1670565000000|2022-12-09 05:50:00|33835|33815|33826.5|33806.5|33835.5|33815.5|33825.5|33805.5|0
1670565300000|2022-12-09 05:55:00|33828|33808|33827.5|33807.5|33833.5|33813.5|33827.5|33807.5|0
1670565600000|2022-12-09 06:00:00|33830.5|33810.5|33830|33810|33832.5|33812.5|33825|33805|0
1670565900000|2022-12-09 06:05:00|33829.5|33809.5|33829|33809|33831|33811|33827.5|33807.5|0
1670566200000|2022-12-09 06:10:00|33829.5|33809.5|33828.5|33808.5|33832|33812|33827|33807|0
1670566500000|2022-12-09 06:15:00|33829|33809|33829.5|33809.5|33831|33811|33823|33803|0
1670566800000|2022-12-09 06:20:00|33830|33810|33824|33804|33830|33810|33823.5|33803.5|0
1670567100000|2022-12-09 06:25:00|33825|33805|33824|33804|33827.5|33807.5|33820.5|33800.5|0
1670567400000|2022-12-09 06:30:00|33824.5|33804.5|33826|33806|33828|33808|33817.5|33797.5|0
1670567700000|2022-12-09 06:35:00|33826.5|33806.5|33826.5|33806.5|33828.5|33808.5|33823|33803|0
1670568000000|2022-12-09 06:40:00|33827|33807|33832|33812|33833|33813|33824|33804|0
1670568300000|2022-12-09 06:45:00|33831.5|33811.5|33831|33811|33832.5|33812.5|33827.5|33807.5|0
1670568600000|2022-12-09 06:50:00|33831.5|33811.5|33829|33809|33831.5|33811.5|33826|33806|0
1670568900000|2022-12-09 06:55:00|33828.5|33808.5|33847|33827|33847|33827|33828|33808|0
1670569200000|2022-12-09 07:00:00|33845|33825|33836.5|33816.5|33846|33826|33833.5|33813.5|0
1670569500000|2022-12-09 07:05:00|33837|33817|33836.5|33816.5|33840|33820|33834|33814|0
1670569800000|2022-12-09 07:10:00|33836|33816|33827.5|33807.5|33837.5|33817.5|33825|33805|0
1670570100000|2022-12-09 07:15:00|33827|33807|33826.5|33806.5|33830.5|33810.5|33819.5|33799.5|0
1670570400000|2022-12-09 07:20:00|33827|33807|33834|33814|33838|33818|33826|33806|0
1670570700000|2022-12-09 07:25:00|33833.5|33813.5|33864.5|33844.5|33864.5|33844.5|33833.5|33813.5|0
1670571000000|2022-12-09 07:30:00|33864|33844|33870|33850|33872|33852|33858.5|33838.5|0
1670571300000|2022-12-09 07:35:00|33869.5|33849.5|33863|33843|33870.5|33850.5|33861|33841|0
1670571600000|2022-12-09 07:40:00|33862.5|33842.5|33860|33840|33862.5|33842.5|33854.5|33834.5|0
1670571900000|2022-12-09 07:45:00|33859.5|33839.5|33855.5|33835.5|33862|33842|33854|33834|0
1670572200000|2022-12-09 07:50:00|33855|33835|33852.5|33832.5|33856|33836|33850|33830|0
1670572500000|2022-12-09 07:55:00|33852|33832|33856.5|33836.5|33863|33843|33851|33831|0
1670572800000|2022-12-09 08:00:00|33854.5|33834.5|33851|33831|33868|33848|33848.5|33828.5|0
1670573100000|2022-12-09 08:05:00|33850.5|33830.5|33845|33825|33850.5|33830.5|33839.5|33819.5|0
1670573400000|2022-12-09 08:10:00|33847.5|33827.5|33835|33815|33847.5|33827.5|33834.5|33814.5|0
1670573700000|2022-12-09 08:15:00|33834.5|33814.5|33830.5|33810.5|33843.5|33823.5|33827.5|33807.5|0
1670574000000|2022-12-09 08:20:00|33830|33810|33826|33806|33834|33814|33822.5|33802.5|0
1670574300000|2022-12-09 08:25:00|33826.5|33806.5|33816|33796|33828|33808|33812.5|33792.5|0
1670574600000|2022-12-09 08:30:00|33814.5|33794.5|33810|33790|33818|33798|33802.5|33782.5|0
1670574900000|2022-12-09 08:35:00|33809|33789|33818|33798|33823|33803|33806.5|33786.5|0
1670575200000|2022-12-09 08:40:00|33819|33799|33804.5|33784.5|33820|33800|33802.5|33782.5|0
1670575500000|2022-12-09 08:45:00|33804|33784|33809.5|33789.5|33812|33792|33801.5|33781.5|0
1670575800000|2022-12-09 08:50:00|33809|33789|33813|33793|33818|33798|33805.5|33785.5|0
1670576100000|2022-12-09 08:55:00|33811.5|33791.5|33814|33794|33818.5|33798.5|33811|33791|0
1670576400000|2022-12-09 09:00:00|33812|33792|33807|33787|33812|33792|33794.5|33774.5|0
1670576700000|2022-12-09 09:05:00|33808.5|33788.5|33811.5|33791.5|33814.5|33794.5|33789.5|33769.5|0
1670577000000|2022-12-09 09:10:00|33812|33792|33824|33804|33828|33808|33804.5|33784.5|0
1670577300000|2022-12-09 09:15:00|33823.5|33803.5|33819.5|33799.5|33824.5|33804.5|33815|33795|0
1670577600000|2022-12-09 09:20:00|33820|33800|33809.5|33789.5|33821.5|33801.5|33808.5|33788.5|0
1670577900000|2022-12-09 09:25:00|33810|33790|33811|33791|33813|33793|33806.5|33786.5|0
1670578200000|2022-12-09 09:30:00|33810.5|33790.5|33800|33780|33815.5|33795.5|33794|33774|0
1670578500000|2022-12-09 09:35:00|33800.5|33780.5|33801|33781|33803|33783|33794.5|33774.5|0
1670578800000|2022-12-09 09:40:00|33800|33780|33792|33772|33803.5|33783.5|33790.5|33770.5|0
1670579100000|2022-12-09 09:45:00|33792.5|33772.5|33797|33777|33802|33782|33790.5|33770.5|0
1670579400000|2022-12-09 09:50:00|33797.5|33777.5|33798.5|33778.5|33801.5|33781.5|33796.5|33776.5|0
1670579700000|2022-12-09 09:55:00|33799.5|33779.5|33801|33781|33804.5|33784.5|33797.5|33777.5|0
1670580000000|2022-12-09 10:00:00|33801.5|33781.5|33818|33798|33821.5|33801.5|33801|33781|0
1670580300000|2022-12-09 10:05:00|33818.5|33798.5|33818|33798|33823|33803|33817.5|33797.5|0
1670580600000|2022-12-09 10:10:00|33818.5|33798.5|33819|33799|33825.5|33805.5|33817.5|33797.5|0
1670580900000|2022-12-09 10:15:00|33820|33800|33827.5|33807.5|33828.5|33808.5|33818.5|33798.5|0
1670581200000|2022-12-09 10:20:00|33827|33807|33822.5|33802.5|33830|33810|33822.5|33802.5|0
1670581500000|2022-12-09 10:25:00|33823|33803|33828|33808|33832.5|33812.5|33821.5|33801.5|0
1670581800000|2022-12-09 10:30:00|33829|33809|33827|33807|33831|33811|33825|33805|0
1670582100000|2022-12-09 10:35:00|33827.5|33807.5|33828|33808|33831.5|33811.5|33822|33802|0
1670582400000|2022-12-09 10:40:00|33827.5|33807.5|33829|33809|33832.5|33812.5|33824.5|33804.5|0
1670582700000|2022-12-09 10:45:00|33829.5|33809.5|33820.5|33800.5|33829.5|33809.5|33819.5|33799.5|0
1670583000000|2022-12-09 10:50:00|33819.5|33799.5|33826|33806|33828.5|33808.5|33818.5|33798.5|0
1670583300000|2022-12-09 10:55:00|33826.5|33806.5|33848|33828|33858|33838|33825|33805|0
1670583600000|2022-12-09 11:00:00|33847|33827|33870.5|33850.5|33873.5|33853.5|33847|33827|0
1670583900000|2022-12-09 11:05:00|33870|33850|33858.5|33838.5|33875|33855|33855.5|33835.5|0
1670584200000|2022-12-09 11:10:00|33859|33839|33852|33832|33863|33843|33851.5|33831.5|0
1670584500000|2022-12-09 11:15:00|33852.5|33832.5|33853.5|33833.5|33857.5|33837.5|33849.5|33829.5|0
1670584800000|2022-12-09 11:20:00|33853|33833|33849|33829|33859.5|33839.5|33849|33829|0
1670585100000|2022-12-09 11:25:00|33849.5|33829.5|33856.5|33836.5|33857|33837|33849|33829|0
1670585400000|2022-12-09 11:30:00|33857|33837|33858|33838|33861.5|33841.5|33855|33835|0
1670585700000|2022-12-09 11:35:00|33857.5|33837.5|33847|33827|33858|33838|33846.5|33826.5|0
1670586000000|2022-12-09 11:40:00|33847.5|33827.5|33841.5|33821.5|33849.5|33829.5|33841.5|33821.5|0
1670586300000|2022-12-09 11:45:00|33841|33821|33845.5|33825.5|33849|33829|33840|33820|0
1670586600000|2022-12-09 11:50:00|33846.5|33826.5|33855|33835|33858|33838|33843.5|33823.5|0
1670586900000|2022-12-09 11:55:00|33855.5|33835.5|33852|33832|33860|33840|33847.5|33827.5|0
1670587200000|2022-12-09 12:00:00|33854.5|33834.5|33847|33827|33856.5|33836.5|33841|33821|0
1670587500000|2022-12-09 12:05:00|33847.5|33827.5|33848.5|33828.5|33855.5|33835.5|33842|33822|0
1670587800000|2022-12-09 12:10:00|33849|33829|33841|33821|33850.5|33830.5|33837|33817|0
1670588100000|2022-12-09 12:15:00|33842.5|33822.5|33845|33825|33846.5|33826.5|33836.5|33816.5|0
1670588400000|2022-12-09 12:20:00|33844.5|33824.5|33855.5|33835.5|33864.5|33844.5|33842.5|33822.5|0
1670588700000|2022-12-09 12:25:00|33855|33835|33877|33857|33881.5|33861.5|33851.5|33831.5|0
1670589000000|2022-12-09 12:30:00|33879|33859|33896|33876|33901.5|33881.5|33878|33858|0
1670589300000|2022-12-09 12:35:00|33895.5|33875.5|33891.5|33871.5|33899|33879|33888.5|33868.5|0
1670589600000|2022-12-09 12:40:00|33891|33871|33898|33878|33901.5|33881.5|33890.5|33870.5|0
1670589900000|2022-12-09 12:45:00|33898.5|33878.5|33905|33885|33910|33890|33893.5|33873.5|0
1670590200000|2022-12-09 12:50:00|33905.5|33885.5|33913.5|33893.5|33918.5|33898.5|33905.5|33885.5|0
1670590500000|2022-12-09 12:55:00|33913|33893|33925.5|33905.5|33931|33911|33911.5|33891.5|0
1670590800000|2022-12-09 13:00:00|33924.5|33904.5|33935.5|33915.5|33939.5|33919.5|33924.5|33904.5|0
1670591100000|2022-12-09 13:05:00|33936|33916|33920.5|33900.5|33937|33917|33920.5|33900.5|0
1670591400000|2022-12-09 13:10:00|33921|33901|33906.5|33886.5|33923|33903|33906|33886|0
1670591700000|2022-12-09 13:15:00|33905.5|33885.5|33908.5|33888.5|33908.5|33888.5|33898|33878|0
1670592000000|2022-12-09 13:20:00|33907.5|33887.5|33919.5|33899.5|33922|33902|33907.5|33887.5|0
1670592300000|2022-12-09 13:25:00|33920|33900|33913.5|33893.5|33921|33901|33901.5|33881.5|0
1670592600000|2022-12-09 13:30:00|33929|33909|33689.5|33669.5|33929|33909|33535.5|33515.5|0
1670592900000|2022-12-09 13:35:00|33694|33674|33670|33650|33705|33685|33623.5|33603.5|0
1670593200000|2022-12-09 13:40:00|33669|33649|33627|33607|33701|33681|33627|33607|0
1670593500000|2022-12-09 13:45:00|33626.5|33606.5|33672|33652|33686.5|33666.5|33622.5|33602.5|0
1670593800000|2022-12-09 13:50:00|33671|33651|33681|33661|33713.5|33693.5|33668.5|33648.5|0
1670594100000|2022-12-09 13:55:00|33680|33660|33719.5|33699.5|33736.5|33716.5|33675|33655|0
1670594400000|2022-12-09 14:00:00|33717.5|33697.5|33694.5|33674.5|33722|33702|33687.5|33667.5|0
1670594700000|2022-12-09 14:05:00|33695|33675|33681.5|33661.5|33703|33683|33681.5|33661.5|0
1670595000000|2022-12-09 14:10:00|33682.5|33662.5|33655.5|33635.5|33687.5|33667.5|33643.5|33623.5|0
1670595300000|2022-12-09 14:15:00|33654|33634|33677|33657|33689.5|33669.5|33652|33632|0
1670595600000|2022-12-09 14:20:00|33676|33656|33670|33650|33682|33662|33663|33643|0
1670595900000|2022-12-09 14:25:00|33672|33652|33687|33667|33687.5|33667.5|33665|33645|0
1670596200000|2022-12-09 14:30:00|33688|33668|33718.5|33698.5|33733|33713|33648.5|33628.5|0
1670596500000|2022-12-09 14:35:00|33725|33705|33722|33702|33762.5|33742.5|33697.5|33677.5|0
1670596800000|2022-12-09 14:40:00|33720.5|33700.5|33761|33741|33763|33743|33694|33674|0
1670597100000|2022-12-09 14:45:00|33757.5|33737.5|33737.5|33717.5|33796|33776|33732|33712|0
1670597400000|2022-12-09 14:50:00|33736|33716|33695|33675|33738|33718|33677.5|33657.5|0
1670597700000|2022-12-09 14:55:00|33692|33672|33701.5|33681.5|33706|33686|33671|33651|0
1670598000000|2022-12-09 15:00:00|33745|33725|33740|33720|33764.5|33744.5|33641.5|33621.5|0
1670598300000|2022-12-09 15:05:00|33741|33721|33745|33725|33769|33749|33711.5|33691.5|0
1670598600000|2022-12-09 15:10:00|33743|33723|33718|33698|33766|33746|33681.5|33661.5|0
1670598900000|2022-12-09 15:15:00|33720|33700|33693.5|33673.5|33728|33708|33677|33657|0
1670599200000|2022-12-09 15:20:00|33692|33672|33686|33666|33710.5|33690.5|33669|33649|0
1670599500000|2022-12-09 15:25:00|33690|33670|33711|33691|33713|33693|33674.5|33654.5|0
1670599800000|2022-12-09 15:30:00|33710|33690|33706.5|33686.5|33762|33742|33700|33680|0
1670600100000|2022-12-09 15:35:00|33706|33686|33754.5|33734.5|33754.5|33734.5|33689|33669|0
1670600400000|2022-12-09 15:40:00|33756|33736|33734|33714|33758|33738|33713|33693|0
1670600700000|2022-12-09 15:45:00|33733.5|33713.5|33703.5|33683.5|33737|33717|33703.5|33683.5|0
1670601000000|2022-12-09 15:50:00|33702|33682|33735|33715|33743.5|33723.5|33695.5|33675.5|0
1670601300000|2022-12-09 15:55:00|33734|33714|33797|33777|33800.5|33780.5|33729.5|33709.5|0
1670601600000|2022-12-09 16:00:00|33798.5|33778.5|33816.5|33796.5|33824|33804|33790|33770|0
1670601900000|2022-12-09 16:05:00|33819|33799|33768.5|33748.5|33822.5|33802.5|33768.5|33748.5|0
1670602200000|2022-12-09 16:10:00|33770|33750|33740.5|33720.5|33772.5|33752.5|33736|33716|0
1670602500000|2022-12-09 16:15:00|33744.5|33724.5|33754.5|33734.5|33770.5|33750.5|33740.5|33720.5|0
1670602800000|2022-12-09 16:20:00|33755|33735|33786.5|33766.5|33790|33770|33750|33730|0
1670603100000|2022-12-09 16:25:00|33784|33764|33796|33776|33805|33785|33766.5|33746.5|0
1670603400000|2022-12-09 16:30:00|33797|33777|33802|33782|33818|33798|33786|33766|0
1670603700000|2022-12-09 16:35:00|33802.5|33782.5|33790|33770|33828.5|33808.5|33779|33759|0
1670604000000|2022-12-09 16:40:00|33789.5|33769.5|33818.5|33798.5|33819|33799|33758|33738|0
1670604300000|2022-12-09 16:45:00|33820.5|33800.5|33833|33813|33850.5|33830.5|33820.5|33800.5|0
1670604600000|2022-12-09 16:50:00|33833.5|33813.5|33833.5|33813.5|33855|33835|33831|33811|0
1670604900000|2022-12-09 16:55:00|33834|33814|33835.5|33815.5|33845.5|33825.5|33824|33804|0
1670605200000|2022-12-09 17:00:00|33836|33816|33807|33787|33840.5|33820.5|33805|33785|0
1670605500000|2022-12-09 17:05:00|33805|33785|33805|33785|33815.5|33795.5|33793|33773|0
1670605800000|2022-12-09 17:10:00|33804|33784|33822|33802|33834|33814|33804|33784|0
1670606100000|2022-12-09 17:15:00|33821.5|33801.5|33794|33774|33822|33802|33783.5|33763.5|0
1670606400000|2022-12-09 17:20:00|33794.5|33774.5|33759|33739|33796|33776|33756|33736|0
1670606700000|2022-12-09 17:25:00|33759.5|33739.5|33765.5|33745.5|33779|33759|33759.5|33739.5|0
1670607000000|2022-12-09 17:30:00|33765|33745|33787.5|33767.5|33800|33780|33764|33744|0
1670607300000|2022-12-09 17:35:00|33788.5|33768.5|33798|33778|33808.5|33788.5|33787.5|33767.5|0
1670607600000|2022-12-09 17:40:00|33799|33779|33777.9|33757.9|33809.9|33789.9|33768.4|33748.4|0
1670607900000|2022-12-09 17:45:00|33775.9|33755.9|33757.9|33737.9|33792.4|33772.4|33749.9|33729.9|0
1670608200000|2022-12-09 17:50:00|33756.4|33736.4|33747.9|33727.9|33759.4|33739.4|33745.9|33725.9|0
1670608500000|2022-12-09 17:55:00|33747.4|33727.4|33760.4|33740.4|33769.4|33749.4|33745.9|33725.9|0
1670608800000|2022-12-09 18:00:00|33758.9|33738.9|33739.4|33719.4|33758.9|33738.9|33720.9|33700.9|0
1670609100000|2022-12-09 18:05:00|33740.9|33720.9|33716.9|33696.9|33742.9|33722.9|33712.9|33692.9|0
1670609400000|2022-12-09 18:10:00|33717.9|33697.9|33731.4|33711.4|33734.9|33714.9|33700.9|33680.9|0
1670609700000|2022-12-09 18:15:00|33730.9|33710.9|33724.4|33704.4|33739.4|33719.4|33717.9|33697.9|0
1670610000000|2022-12-09 18:20:00|33723.4|33703.4|33694.4|33674.4|33723.4|33703.4|33694.4|33674.4|0
1670610300000|2022-12-09 18:25:00|33691.9|33671.9|33716.9|33696.9|33721.4|33701.4|33682.9|33662.9|0
1670610600000|2022-12-09 18:30:00|33714.9|33694.9|33718.4|33698.4|33743.9|33723.9|33706.4|33686.4|0
1670610900000|2022-12-09 18:35:00|33718.9|33698.9|33732.4|33712.4|33736.4|33716.4|33716.4|33696.4|0
1670611200000|2022-12-09 18:40:00|33732.9|33712.9|33722.9|33702.9|33741.4|33721.4|33710.9|33690.9|0
1670611500000|2022-12-09 18:45:00|33722.4|33702.4|33723.9|33703.9|33729.9|33709.9|33708.9|33688.9|0
1670611800000|2022-12-09 18:50:00|33725.9|33705.9|33714.9|33694.9|33737.9|33717.9|33705.9|33685.9|0
1670612100000|2022-12-09 18:55:00|33714.4|33694.4|33715.9|33695.9|33718.9|33698.9|33698.9|33678.9|0
1670612400000|2022-12-09 19:00:00|33714.9|33694.9|33679.9|33659.9|33719.9|33699.9|33676.9|33656.9|0
1670612700000|2022-12-09 19:05:00|33680.4|33660.4|33673.9|33653.9|33684.9|33664.9|33650.4|33630.4|0
1670613000000|2022-12-09 19:10:00|33672.4|33652.4|33692.9|33672.9|33692.9|33672.9|33650.4|33630.4|0
1670613300000|2022-12-09 19:15:00|33693.9|33673.9|33691.9|33671.9|33705.9|33685.9|33686.4|33666.4|0
1670613600000|2022-12-09 19:20:00|33694.9|33674.9|33691.9|33671.9|33703.4|33683.4|33677.9|33657.9|0
1670613900000|2022-12-09 19:25:00|33692.4|33672.4|33700.9|33680.9|33709.4|33689.4|33688.9|33668.9|0
1670614200000|2022-12-09 19:30:00|33700.4|33680.4|33702.4|33682.4|33710.9|33690.9|33683.9|33663.9|0
1670614500000|2022-12-09 19:35:00|33703.9|33683.9|33707.4|33687.4|33715.9|33695.9|33697.9|33677.9|0
1670614800000|2022-12-09 19:40:00|33706.9|33686.9|33686.9|33666.9|33707.4|33687.4|33675.9|33655.9|0
1670615100000|2022-12-09 19:45:00|33687.9|33667.9|33703.9|33683.9|33711.4|33691.4|33682.9|33662.9|0
1670615400000|2022-12-09 19:50:00|33702.9|33682.9|33699.9|33679.9|33702.9|33682.9|33684.9|33664.9|0
1670615700000|2022-12-09 19:55:00|33697.9|33677.9|33692.4|33672.4|33710.9|33690.9|33685.9|33665.9|0
1670616000000|2022-12-09 20:00:00|33690.9|33670.9|33704.9|33684.9|33706.9|33686.9|33684.4|33664.4|0
1670616300000|2022-12-09 20:05:00|33706.4|33686.4|33699.9|33679.9|33731.4|33711.4|33692.9|33672.9|0
1670616600000|2022-12-09 20:10:00|33697.4|33677.4|33714.9|33694.9|33721.4|33701.4|33686.9|33666.9|0
1670616900000|2022-12-09 20:15:00|33715.4|33695.4|33701.9|33681.9|33722.9|33702.9|33692.4|33672.4|0
1670617200000|2022-12-09 20:20:00|33698.7|33678.7|33679.7|33659.7|33706.2|33686.2|33679.7|33659.7|0
1670617500000|2022-12-09 20:25:00|33677.2|33657.2|33665.7|33645.7|33682.7|33662.7|33665.2|33645.2|0
1670617800000|2022-12-09 20:30:00|33664.7|33644.7|33656.7|33636.7|33673.2|33653.2|33649.7|33629.7|0
1670618100000|2022-12-09 20:35:00|33656.2|33636.2|33597.7|33577.7|33659.2|33639.2|33596.2|33576.2|0
1670618400000|2022-12-09 20:40:00|33592.7|33572.7|33558.2|33538.2|33592.7|33572.7|33552.7|33532.7|0
1670618700000|2022-12-09 20:45:00|33559.2|33539.2|33548.7|33528.7|33589.7|33569.7|33548.7|33528.7|0
1670619000000|2022-12-09 20:50:00|33536.2|33516.2|33515.7|33495.7|33539.2|33519.2|33489.2|33469.2|0
1670619300000|2022-12-09 20:55:00|33517.2|33497.2|33482.7|33462.7|33527.2|33507.2|33472.7|33452.7|0
1670619600000|2022-12-09 21:00:00|33481.2|33461.2|33481.7|33461.7|33489.7|33469.7|33469.2|33449.2|0
1670619900000|2022-12-09 21:05:00|33483.7|33463.7|33497.7|33477.7|33498.7|33478.7|33482.7|33462.7|0
1670620200000|2022-12-09 21:10:00|33496.2|33476.2|33497.7|33477.7|33499.2|33479.2|33490.2|33470.2|0
1670620500000|2022-12-09 21:15:00|33497.2|33477.2|33481.2|33461.2|33497.7|33477.7|33478.2|33458.2|0
1670620800000|2022-12-09 21:20:00|33481.7|33461.7|33486.2|33466.2|33488.7|33468.7|33479.2|33459.2|0
1670621100000|2022-12-09 21:25:00|33485.7|33465.7|33475.2|33455.2|33486.2|33466.2|33472.7|33452.7|0
1670621400000|2022-12-09 21:30:00|33475.7|33455.7|33460.2|33440.2|33480.2|33460.2|33460.2|33440.2|0
1670621700000|2022-12-09 21:35:00|33460.7|33440.7|33476.2|33456.2|33477.7|33457.7|33460.7|33440.7|0
1670622000000|2022-12-09 21:40:00|33476.7|33456.7|33475.7|33455.7|33480.2|33460.2|33470.2|33450.2|0
1670622300000|2022-12-09 21:45:00|33475.2|33455.2|33478.2|33458.2|33479.7|33459.7|33474.7|33454.7|0
1670622600000|2022-12-09 21:50:00|33477.7|33457.7|33467.2|33447.2|33480.7|33460.7|33465.2|33445.2|0
1670622900000|2022-12-09 21:55:00|33467.7|33447.7|33467.3|33447.3|33471.7|33451.7|33463.2|33443.2|0
1670656500000|2022-12-10 07:15:00|33495.7|33475.7|33495.7|33475.7|33495.7|33475.7|33495.7|33475.7|0
1670657100000|2022-12-10 07:25:00|33467|33447|33467|33447|33467|33447|33467|33447|0
1670661000000|2022-12-10 08:30:00|33466|33446|33466|33446|33466|33446|33466|33446|0
1670661600000|2022-12-10 08:40:00|33465.1|33445.1|33464.6|33444.6|33465.1|33445.1|33464.6|33444.6|0
1670661900000|2022-12-10 08:45:00|33474.6|33454.6|33474.6|33454.6|33474.6|33454.6|33474.6|33454.6|0
1670662800000|2022-12-10 09:00:00|33474.7|33454.7|33474.7|33454.7|33474.7|33454.7|33474.7|33454.7|0
1670664300000|2022-12-10 09:25:00|33472.8|33452.8|33472.8|33452.8|33472.8|33452.8|33472.8|33452.8|0
1670665200000|2022-12-10 09:40:00|33471.7|33451.7|33471.7|33451.7|33471.7|33451.7|33471.7|33451.7|0
1670665500000|2022-12-10 09:45:00|33463.5|33443.5|33463.5|33443.5|33463.5|33443.5|33463.5|33443.5|0
1670667000000|2022-12-10 10:10:00|33463.7|33443.7|33471.8|33451.8|33471.8|33451.8|33463.7|33443.7|0
1670670600000|2022-12-10 11:10:00|33470.2|33450.2|33470.2|33450.2|33470.2|33450.2|33470.2|33450.2|0
1670671200000|2022-12-10 11:20:00|33469.9|33449.9|33469.9|33449.9|33469.9|33449.9|33469.9|33449.9|0
1670674200000|2022-12-10 12:10:00|33470.1|33450.1|33470.1|33450.1|33470.1|33450.1|33470.1|33450.1|0
1670679600000|2022-12-10 13:40:00|33469.6|33449.6|33469.6|33449.6|33469.6|33449.6|33469.6|33449.6|0
1670681400000|2022-12-10 14:10:00|33459.7|33439.7|33449.8|33429.8|33459.7|33439.7|33449.8|33429.8|0
1670683800000|2022-12-10 14:50:00|33449.3|33429.3|33449.3|33429.3|33449.3|33429.3|33449.3|33429.3|0
1670689200000|2022-12-10 16:20:00|33449.1|33429.1|33449.1|33429.1|33449.1|33429.1|33449.1|33429.1|0
1670695200000|2022-12-10 18:00:00|33449.2|33429.2|33449.2|33429.2|33449.2|33429.2|33449.2|33429.2|0
1670696400000|2022-12-10 18:20:00|33447.6|33427.6|33447.6|33427.6|33447.6|33427.6|33447.6|33427.6|0
1670701200000|2022-12-10 19:40:00|33447.8|33427.8|33448|33428|33448|33428|33447.8|33427.8|0
1670710200000|2022-12-10 22:10:00|33456.1|33436.1|33456.1|33436.1|33456.1|33436.1|33456.1|33436.1|0
1670723700000|2022-12-11 01:55:00|33458.1|33438.1|33458.1|33438.1|33458.1|33438.1|33458.1|33438.1|0
1670732400000|2022-12-11 04:20:00|33449.9|33429.9|33449.9|33429.9|33449.9|33429.9|33449.9|33429.9|0
1670738700000|2022-12-11 06:05:00|33449.7|33429.7|33449.7|33429.7|33449.7|33429.7|33449.7|33429.7|0
1670745900000|2022-12-11 08:05:00|33448.6|33428.6|33448.6|33428.6|33448.6|33428.6|33448.6|33428.6|0
1670750100000|2022-12-11 09:15:00|33448.8|33428.8|33448.8|33428.8|33448.8|33428.8|33448.8|33428.8|0
1670754000000|2022-12-11 10:20:00|33458.8|33438.8|33458.8|33438.8|33458.8|33438.8|33458.8|33438.8|0
1670757600000|2022-12-11 11:20:00|33459|33439|33459|33439|33459|33439|33459|33439|0
1670759700000|2022-12-11 11:55:00|33454.1|33434.1|33454.1|33434.1|33454.1|33434.1|33454.1|33434.1|0
1670760300000|2022-12-11 12:05:00|33464.1|33444.1|33464.1|33444.1|33464.1|33444.1|33464.1|33444.1|0
1670761500000|2022-12-11 12:25:00|33463.9|33443.9|33463.9|33443.9|33463.9|33443.9|33463.9|33443.9|0
1670767500000|2022-12-11 14:05:00|33464.7|33444.7|33459.8|33439.8|33464.7|33444.7|33459.8|33439.8|0
1670768100000|2022-12-11 14:15:00|33465.4|33445.4|33465.4|33445.4|33465.4|33445.4|33465.4|33445.4|0
1670782800000|2022-12-11 18:20:00|33470.2|33450.2|33470.2|33450.2|33470.2|33450.2|33470.2|33450.2|0
1670784000000|2022-12-11 18:40:00|33471.7|33451.7|33471.7|33451.7|33471.7|33451.7|33471.7|33451.7|0
1670784600000|2022-12-11 18:50:00|33471.9|33451.9|33471.9|33451.9|33471.9|33451.9|33471.9|33451.9|0
1670787900000|2022-12-11 19:45:00|33472.1|33452.1|33472.1|33452.1|33472.1|33452.1|33472.1|33452.1|0
1670790300000|2022-12-11 20:25:00|33471.1|33451.1|33471.1|33451.1|33471.1|33451.1|33471.1|33451.1|0
1670791800000|2022-12-11 20:50:00|33470.7|33450.7|33470.7|33450.7|33470.7|33450.7|33470.7|33450.7|0
1670793000000|2022-12-11 21:10:00|33466.5|33446.5|33466.5|33446.5|33466.5|33446.5|33466.5|33446.5|0
1670794500000|2022-12-11 21:35:00|33466.7|33446.7|33466.7|33446.7|33466.7|33446.7|33466.7|33446.7|0
1670795100000|2022-12-11 21:45:00|33467.5|33447.5|33467.5|33447.5|33467.5|33447.5|33467.5|33447.5|0
1670796600000|2022-12-11 22:10:00|33468.8|33448.8|33468.8|33448.8|33468.8|33448.8|33468.8|33448.8|0
1670797800000|2022-12-11 22:30:00|33459.1|33439.1|33459.1|33439.1|33459.1|33439.1|33459.1|33439.1|0
1670799600000|2022-12-11 23:00:00|33467|33447|33463.7|33443.7|33497.2|33477.2|33463.2|33443.2|0
1670799900000|2022-12-11 23:05:00|33459.2|33439.2|33459.7|33439.7|33478.7|33458.7|33455.7|33435.7|0
1670800200000|2022-12-11 23:10:00|33460.2|33440.2|33427.2|33407.2|33461.7|33441.7|33425.2|33405.2|0
1670800500000|2022-12-11 23:15:00|33427.7|33407.7|33437.2|33417.2|33440.2|33420.2|33420.7|33400.7|0
1670800800000|2022-12-11 23:20:00|33437.7|33417.7|33447.7|33427.7|33447.7|33427.7|33432.2|33412.2|0
1670801100000|2022-12-11 23:25:00|33447.2|33427.2|33449.7|33429.7|33454.7|33434.7|33441.2|33421.2|0
1670801400000|2022-12-11 23:30:00|33450.7|33430.7|33442.7|33422.7|33454.2|33434.2|33442.2|33422.2|0
1670801700000|2022-12-11 23:35:00|33442.2|33422.2|33429.7|33409.7|33443.7|33423.7|33422.2|33402.2|0
1670802000000|2022-12-11 23:40:00|33429.2|33409.2|33429.2|33409.2|33434.7|33414.7|33422.2|33402.2|0
1670802300000|2022-12-11 23:45:00|33429.7|33409.7|33433.7|33413.7|33440.7|33420.7|33428.7|33408.7|0
1670802600000|2022-12-11 23:50:00|33433.2|33413.2|33418.2|33398.2|33434.7|33414.7|33416.7|33396.7|0
1670802900000|2022-12-11 23:55:00|33419.2|33399.2|33430.2|33410.2|33432.2|33412.2|33417.7|33397.7|0
1670803200000|2022-12-12 00:00:00|33430.7|33410.7|33445.2|33425.2|33448.7|33428.7|33419.2|33399.2|0
1670803500000|2022-12-12 00:05:00|33443.2|33423.2|33453.2|33433.2|33453.2|33433.2|33439.7|33419.7|0
1670803800000|2022-12-12 00:10:00|33453.7|33433.7|33448.7|33428.7|33458.7|33438.7|33448.7|33428.7|0
1670804100000|2022-12-12 00:15:00|33448.2|33428.2|33469.7|33449.7|33471.2|33451.2|33447.7|33427.7|0
1670804400000|2022-12-12 00:20:00|33471.7|33451.7|33456.7|33436.7|33471.7|33451.7|33454.7|33434.7|0
1670804700000|2022-12-12 00:25:00|33456.2|33436.2|33460.7|33440.7|33467.2|33447.2|33452.7|33432.7|0
1670805000000|2022-12-12 00:30:00|33460.2|33440.2|33468.7|33448.7|33469.7|33449.7|33456.7|33436.7|0
1670805300000|2022-12-12 00:35:00|33469.2|33449.2|33432.7|33412.7|33469.2|33449.2|33432.7|33412.7|0
1670805600000|2022-12-12 00:40:00|33433.2|33413.2|33456.2|33436.2|33461.7|33441.7|33433.2|33413.2|0
1670805900000|2022-12-12 00:45:00|33455.7|33435.7|33452.7|33432.7|33463.7|33443.7|33451.7|33431.7|0
1670806200000|2022-12-12 00:50:00|33450.7|33430.7|33453.7|33433.7|33461.2|33441.2|33446.7|33426.7|0
1670806500000|2022-12-12 00:55:00|33454.7|33434.7|33452.7|33432.7|33457.7|33437.7|33449.2|33429.2|0
1670806800000|2022-12-12 01:00:00|33453.7|33433.7|33451.7|33431.7|33455.2|33435.2|33443.2|33423.2|0
1670807100000|2022-12-12 01:05:00|33451.2|33431.2|33432.7|33412.7|33451.2|33431.2|33430.2|33410.2|0
1670807400000|2022-12-12 01:10:00|33432.2|33412.2|33431.7|33411.7|33437.2|33417.2|33427.2|33407.2|0
1670807700000|2022-12-12 01:15:00|33431.2|33411.2|33449.7|33429.7|33455.7|33435.7|33431.2|33411.2|0
1670808000000|2022-12-12 01:20:00|33450.7|33430.7|33447.2|33427.2|33451.2|33431.2|33443.2|33423.2|0
1670808300000|2022-12-12 01:25:00|33446.7|33426.7|33453.2|33433.2|33458.7|33438.7|33445.7|33425.7|0
1670808600000|2022-12-12 01:30:00|33453.7|33433.7|33462.7|33442.7|33463.2|33443.2|33448.7|33428.7|0
1670808900000|2022-12-12 01:35:00|33463.2|33443.2|33460.7|33440.7|33463.7|33443.7|33452.7|33432.7|0
1670809200000|2022-12-12 01:40:00|33460.2|33440.2|33456.2|33436.2|33464.2|33444.2|33452.7|33432.7|0
1670809500000|2022-12-12 01:45:00|33456.7|33436.7|33436.7|33416.7|33457.2|33437.2|33436.7|33416.7|0
1670809800000|2022-12-12 01:50:00|33437.2|33417.2|33426.7|33406.7|33439.2|33419.2|33425.2|33405.2|0
1670810100000|2022-12-12 01:55:00|33427.2|33407.2|33436.7|33416.7|33439.7|33419.7|33423.7|33403.7|0
1670810400000|2022-12-12 02:00:00|33435.2|33415.2|33430.7|33410.7|33435.2|33415.2|33418.2|33398.2|0
1670810700000|2022-12-12 02:05:00|33431.2|33411.2|33427.7|33407.7|33431.2|33411.2|33423.2|33403.2|0
1670811000000|2022-12-12 02:10:00|33428.2|33408.2|33432.2|33412.2|33432.2|33412.2|33424.7|33404.7|0
1670811300000|2022-12-12 02:15:00|33431.7|33411.7|33430.2|33410.2|33436.7|33416.7|33429.2|33409.2|0
1670811600000|2022-12-12 02:20:00|33430.7|33410.7|33443.2|33423.2|33444.2|33424.2|33429.2|33409.2|0
1670811900000|2022-12-12 02:25:00|33443.7|33423.7|33444.2|33424.2|33446.7|33426.7|33439.2|33419.2|0
1670812200000|2022-12-12 02:30:00|33443.7|33423.7|33448.2|33428.2|33451.2|33431.2|33441.7|33421.7|0
1670812500000|2022-12-12 02:35:00|33447.7|33427.7|33454.2|33434.2|33454.7|33434.7|33444.7|33424.7|0
1670812800000|2022-12-12 02:40:00|33453.7|33433.7|33456.7|33436.7|33458.2|33438.2|33452.7|33432.7|0
1670813100000|2022-12-12 02:45:00|33457.2|33437.2|33447.2|33427.2|33458.2|33438.2|33446.7|33426.7|0
1670813400000|2022-12-12 02:50:00|33446.7|33426.7|33440.2|33420.2|33446.7|33426.7|33437.7|33417.7|0
1670813700000|2022-12-12 02:55:00|33439.7|33419.7|33457.2|33437.2|33457.7|33437.7|33439.7|33419.7|0
1670814000000|2022-12-12 03:00:00|33458.7|33438.7|33459.2|33439.2|33460.7|33440.7|33454.7|33434.7|0
1670814300000|2022-12-12 03:05:00|33459.7|33439.7|33463.7|33443.7|33466.2|33446.2|33458.7|33438.7|0
1670814600000|2022-12-12 03:10:00|33463.2|33443.2|33455.7|33435.7|33463.2|33443.2|33455.2|33435.2|0
1670814900000|2022-12-12 03:15:00|33455.2|33435.2|33456.7|33436.7|33460.7|33440.7|33453.2|33433.2|0
1670815200000|2022-12-12 03:20:00|33456.2|33436.2|33453.2|33433.2|33458.7|33438.7|33453.2|33433.2|0
1670815500000|2022-12-12 03:25:00|33453.7|33433.7|33454.7|33434.7|33458.2|33438.2|33453.7|33433.7|0
1670815800000|2022-12-12 03:30:00|33455.2|33435.2|33460.2|33440.2|33461.7|33441.7|33453.2|33433.2|0
1670816100000|2022-12-12 03:35:00|33460.7|33440.7|33459.2|33439.2|33463.2|33443.2|33456.2|33436.2|0
1670816400000|2022-12-12 03:40:00|33458.7|33438.7|33464.2|33444.2|33470.7|33450.7|33458.7|33438.7|0
1670816700000|2022-12-12 03:45:00|33463.7|33443.7|33458.7|33438.7|33463.7|33443.7|33455.7|33435.7|0
1670817000000|2022-12-12 03:50:00|33458.2|33438.2|33462.2|33442.2|33463.7|33443.7|33457.2|33437.2|0
1670817300000|2022-12-12 03:55:00|33463.2|33443.2|33462.7|33442.7|33467.2|33447.2|33457.2|33437.2|0
1670817600000|2022-12-12 04:00:00|33463.2|33443.2|33470.2|33450.2|33472.2|33452.2|33462.7|33442.7|0
1670817900000|2022-12-12 04:05:00|33469.7|33449.7|33476.7|33456.7|33477.2|33457.2|33468.7|33448.7|0
1670818200000|2022-12-12 04:10:00|33477.7|33457.7|33478.2|33458.2|33479.2|33459.2|33476.2|33456.2|0
1670818500000|2022-12-12 04:15:00|33479.2|33459.2|33478.2|33458.2|33479.2|33459.2|33476.7|33456.7|0
1670818800000|2022-12-12 04:20:00|33477.2|33457.2|33479.2|33459.2|33479.7|33459.7|33475.2|33455.2|0
1670819100000|2022-12-12 04:25:00|33479.7|33459.7|33476.7|33456.7|33480.2|33460.2|33474.2|33454.2|0
1670819400000|2022-12-12 04:30:00|33477.2|33457.2|33477.7|33457.7|33481.2|33461.2|33477.2|33457.2|0
1670819700000|2022-12-12 04:35:00|33478.2|33458.2|33481.2|33461.2|33482.2|33462.2|33477.2|33457.2|0
1670820000000|2022-12-12 04:40:00|33481.7|33461.7|33473.2|33453.2|33485.2|33465.2|33470.7|33450.7|0
1670820300000|2022-12-12 04:45:00|33473.7|33453.7|33477.7|33457.7|33480.2|33460.2|33473.7|33453.7|0
1670820600000|2022-12-12 04:50:00|33478.2|33458.2|33477.7|33457.7|33480.7|33460.7|33476.7|33456.7|0
1670820900000|2022-12-12 04:55:00|33477.2|33457.2|33476.7|33456.7|33481.2|33461.2|33474.2|33454.2|0
1670821200000|2022-12-12 05:00:00|33476.2|33456.2|33482.7|33462.7|33484.7|33464.7|33474.7|33454.7|0
1670821500000|2022-12-12 05:05:00|33482.2|33462.2|33479.7|33459.7|33485.7|33465.7|33476.2|33456.2|0
1670821800000|2022-12-12 05:10:00|33480.2|33460.2|33471.7|33451.7|33480.2|33460.2|33469.2|33449.2|0
1670822100000|2022-12-12 05:15:00|33472.2|33452.2|33475.2|33455.2|33475.7|33455.7|33467.2|33447.2|0
1670822400000|2022-12-12 05:20:00|33474.2|33454.2|33470.7|33450.7|33475.7|33455.7|33468.2|33448.2|0
1670822700000|2022-12-12 05:25:00|33471.2|33451.2|33472.7|33452.7|33473.2|33453.2|33467.2|33447.2|0
1670823000000|2022-12-12 05:30:00|33473.2|33453.2|33473.2|33453.2|33476.7|33456.7|33469.7|33449.7|0
1670823300000|2022-12-12 05:35:00|33473.7|33453.7|33469.2|33449.2|33474.7|33454.7|33468.2|33448.2|0
1670823600000|2022-12-12 05:40:00|33468.7|33448.7|33472.2|33452.2|33474.2|33454.2|33468.2|33448.2|0
1670823900000|2022-12-12 05:45:00|33472.7|33452.7|33468.2|33448.2|33476.7|33456.7|33468.2|33448.2|0
1670824200000|2022-12-12 05:50:00|33467.7|33447.7|33466.7|33446.7|33467.7|33447.7|33461.2|33441.2|0
1670824500000|2022-12-12 05:55:00|33467.2|33447.2|33474.7|33454.7|33476.2|33456.2|33464.7|33444.7|0
1670824800000|2022-12-12 06:00:00|33473.7|33453.7|33468.7|33448.7|33479.2|33459.2|33467.7|33447.7|0
1670825100000|2022-12-12 06:05:00|33468.2|33448.2|33474.7|33454.7|33478.2|33458.2|33468.2|33448.2|0
1670825400000|2022-12-12 06:10:00|33475.2|33455.2|33472.2|33452.2|33475.2|33455.2|33466.7|33446.7|0
1670825700000|2022-12-12 06:15:00|33471.7|33451.7|33473.2|33453.2|33477.2|33457.2|33471.2|33451.2|0
1670826000000|2022-12-12 06:20:00|33473.7|33453.7|33449.7|33429.7|33475.7|33455.7|33449.7|33429.7|0
1670826300000|2022-12-12 06:25:00|33450.2|33430.2|33462.7|33442.7|33462.7|33442.7|33450.2|33430.2|0
1670826600000|2022-12-12 06:30:00|33462.2|33442.2|33462.2|33442.2|33468.2|33448.2|33458.7|33438.7|0
1670826900000|2022-12-12 06:35:00|33463.2|33443.2|33463.2|33443.2|33466.2|33446.2|33461.7|33441.7|0
1670827200000|2022-12-12 06:40:00|33462.7|33442.7|33474.2|33454.2|33474.7|33454.7|33462.7|33442.7|0
1670827500000|2022-12-12 06:45:00|33474.7|33454.7|33476.2|33456.2|33482.2|33462.2|33474.2|33454.2|0
1670827800000|2022-12-12 06:50:00|33476.7|33456.7|33471.2|33451.2|33476.7|33456.7|33469.2|33449.2|0
1670828100000|2022-12-12 06:55:00|33471.7|33451.7|33477.7|33457.7|33479.7|33459.7|33470.2|33450.2|0
1670828400000|2022-12-12 07:00:00|33477.2|33457.2|33490.2|33470.2|33490.7|33470.7|33472.7|33452.7|0
1670828700000|2022-12-12 07:05:00|33489.7|33469.7|33484.2|33464.2|33491.2|33471.2|33469.2|33449.2|0
1670829000000|2022-12-12 07:10:00|33483.7|33463.7|33481.2|33461.2|33485.7|33465.7|33477.7|33457.7|0
1670829300000|2022-12-12 07:15:00|33481.7|33461.7|33466.7|33446.7|33487.7|33467.7|33466.7|33446.7|0
1670829600000|2022-12-12 07:20:00|33467.7|33447.7|33475.2|33455.2|33477.2|33457.2|33467.2|33447.2|0
1670829900000|2022-12-12 07:25:00|33475.7|33455.7|33486.7|33466.7|33490.7|33470.7|33470.2|33450.2|0
1670830200000|2022-12-12 07:30:00|33485.7|33465.7|33475.7|33455.7|33487.7|33467.7|33475.7|33455.7|0
1670830500000|2022-12-12 07:35:00|33476.7|33456.7|33467.7|33447.7|33477.7|33457.7|33466.2|33446.2|0
1670830800000|2022-12-12 07:40:00|33468.2|33448.2|33482.2|33462.2|33485.7|33465.7|33465.7|33445.7|0
1670831100000|2022-12-12 07:45:00|33481.7|33461.7|33475.7|33455.7|33491.2|33471.2|33475.2|33455.2|0
1670831400000|2022-12-12 07:50:00|33475.2|33455.2|33472.7|33452.7|33480.7|33460.7|33472.2|33452.2|0
1670831700000|2022-12-12 07:55:00|33473.2|33453.2|33464.7|33444.7|33475.2|33455.2|33463.2|33443.2|0
1670832000000|2022-12-12 08:00:00|33466.2|33446.2|33462.2|33442.2|33476.2|33456.2|33457.2|33437.2|0
1670832300000|2022-12-12 08:05:00|33461.2|33441.2|33465.7|33445.7|33474.2|33454.2|33458.7|33438.7|0
1670832600000|2022-12-12 08:10:00|33465.2|33445.2|33461.2|33441.2|33477.2|33457.2|33453.7|33433.7|0
1670832900000|2022-12-12 08:15:00|33460.7|33440.7|33447.7|33427.7|33464.7|33444.7|33443.7|33423.7|0
1670833200000|2022-12-12 08:20:00|33445.7|33425.7|33449.7|33429.7|33452.2|33432.2|33440.7|33420.7|0
1670833500000|2022-12-12 08:25:00|33451.7|33431.7|33448.2|33428.2|33458.2|33438.2|33444.2|33424.2|0
1670833800000|2022-12-12 08:30:00|33449.2|33429.2|33456.2|33436.2|33458.2|33438.2|33436.7|33416.7|0
1670834100000|2022-12-12 08:35:00|33457.7|33437.7|33460.7|33440.7|33470.2|33450.2|33455.7|33435.7|0
1670834400000|2022-12-12 08:40:00|33461.2|33441.2|33457.2|33437.2|33469.7|33449.7|33454.7|33434.7|0
1670834700000|2022-12-12 08:45:00|33456.7|33436.7|33444.7|33424.7|33459.7|33439.7|33434.2|33414.2|0
1670835000000|2022-12-12 08:50:00|33443.7|33423.7|33454.2|33434.2|33456.2|33436.2|33440.7|33420.7|0
1670835300000|2022-12-12 08:55:00|33453.2|33433.2|33450.7|33430.7|33455.7|33435.7|33442.7|33422.7|0
1670835600000|2022-12-12 09:00:00|33440.7|33420.7|33449.2|33429.2|33450.7|33430.7|33438.2|33418.2|0
1670835900000|2022-12-12 09:05:00|33447.7|33427.7|33457.2|33437.2|33457.2|33437.2|33441.2|33421.2|0
1670836200000|2022-12-12 09:10:00|33456.2|33436.2|33451.7|33431.7|33462.7|33442.7|33450.2|33430.2|0
1670836500000|2022-12-12 09:15:00|33452.2|33432.2|33462.2|33442.2|33462.7|33442.7|33449.7|33429.7|0
1670836800000|2022-12-12 09:20:00|33462.7|33442.7|33458.2|33438.2|33471.7|33451.7|33453.7|33433.7|0
1670837100000|2022-12-12 09:25:00|33457.7|33437.7|33459.7|33439.7|33463.2|33443.2|33453.2|33433.2|0
1670837400000|2022-12-12 09:30:00|33460.2|33440.2|33471.7|33451.7|33473.2|33453.2|33457.2|33437.2|0
1670837700000|2022-12-12 09:35:00|33472.2|33452.2|33475.2|33455.2|33477.7|33457.7|33467.2|33447.2|0
1670838000000|2022-12-12 09:40:00|33474.7|33454.7|33490.7|33470.7|33493.7|33473.7|33471.2|33451.2|0
1670838300000|2022-12-12 09:45:00|33489.7|33469.7|33508.7|33488.7|33516.2|33496.2|33489.7|33469.7|0
1670838600000|2022-12-12 09:50:00|33509.2|33489.2|33500.7|33480.7|33511.7|33491.7|33499.2|33479.2|0
1670838900000|2022-12-12 09:55:00|33501.7|33481.7|33519.2|33499.2|33523.7|33503.7|33501.7|33481.7|0
1670839200000|2022-12-12 10:00:00|33518.7|33498.7|33528.7|33508.7|33530.7|33510.7|33515.2|33495.2|0
1670839500000|2022-12-12 10:05:00|33529.2|33509.2|33540.2|33520.2|33540.7|33520.7|33523.2|33503.2|0
1670839800000|2022-12-12 10:10:00|33540.7|33520.7|33539.2|33519.2|33544.2|33524.2|33530.7|33510.7|0
1670840100000|2022-12-12 10:15:00|33538.7|33518.7|33522.7|33502.7|33539.7|33519.7|33521.2|33501.2|0
1670840400000|2022-12-12 10:20:00|33523.2|33503.2|33529.2|33509.2|33529.7|33509.7|33520.7|33500.7|0
1670840700000|2022-12-12 10:25:00|33529.7|33509.7|33535.2|33515.2|33537.2|33517.2|33291.7|33271.7|0
1670841000000|2022-12-12 10:30:00|33536.7|33516.7|33534.2|33514.2|33539.7|33519.7|33529.2|33509.2|0
1670841300000|2022-12-12 10:35:00|33534.7|33514.7|33540.7|33520.7|33544.2|33524.2|33533.7|33513.7|0
1670841600000|2022-12-12 10:40:00|33541.2|33521.2|33552.2|33532.2|33556.7|33536.7|33539.7|33519.7|0
1670841900000|2022-12-12 10:45:00|33552.7|33532.7|33544.2|33524.2|33554.7|33534.7|33541.7|33521.7|0
1670842200000|2022-12-12 10:50:00|33544.7|33524.7|33556.7|33536.7|33557.7|33537.7|33542.7|33522.7|0
1670842500000|2022-12-12 10:55:00|33563.2|33543.2|33555.7|33535.7|33565.7|33545.7|33550.7|33530.7|0
1670842800000|2022-12-12 11:00:00|33555.2|33535.2|33539.2|33519.2|33557.2|33537.2|33532.2|33512.2|0
1670843100000|2022-12-12 11:05:00|33539.7|33519.7|33551.7|33531.7|33551.7|33531.7|33534.7|33514.7|0
1670843400000|2022-12-12 11:10:00|33551.2|33531.2|33562.7|33542.7|33564.7|33544.7|33550.2|33530.2|0
1670843700000|2022-12-12 11:15:00|33563.7|33543.7|33549.7|33529.7|33567.2|33547.2|33548.7|33528.7|0
1670844000000|2022-12-12 11:20:00|33550.2|33530.2|33552.2|33532.2|33554.2|33534.2|33548.2|33528.2|0
1670844300000|2022-12-12 11:25:00|33551.7|33531.7|33544.2|33524.2|33559.7|33539.7|33543.7|33523.7|0
1670844600000|2022-12-12 11:30:00|33546.2|33526.2|33543.7|33523.7|33551.2|33531.2|33538.7|33518.7|0
1670844900000|2022-12-12 11:35:00|33542.2|33522.2|33538.2|33518.2|33544.7|33524.7|33536.7|33516.7|0
1670845200000|2022-12-12 11:40:00|33539.7|33519.7|33543.7|33523.7|33549.7|33529.7|33538.7|33518.7|0
1670845500000|2022-12-12 11:45:00|33544.7|33524.7|33529.2|33509.2|33545.2|33525.2|33525.7|33505.7|0
1670845800000|2022-12-12 11:50:00|33528.7|33508.7|33532.2|33512.2|33534.2|33514.2|33526.2|33506.2|0
1670846100000|2022-12-12 11:55:00|33531.2|33511.2|33535.2|33515.2|33535.7|33515.7|33531.2|33511.2|0
1670846400000|2022-12-12 12:00:00|33533.7|33513.7|33534.7|33514.7|33538.2|33518.2|33529.7|33509.7|0
1670846700000|2022-12-12 12:05:00|33533.2|33513.2|33538.7|33518.7|33539.7|33519.7|33528.7|33508.7|0
1670847000000|2022-12-12 12:10:00|33538.2|33518.2|33548.2|33528.2|33549.2|33529.2|33538.2|33518.2|0
1670847300000|2022-12-12 12:15:00|33549.7|33529.7|33538.2|33518.2|33552.2|33532.2|33533.7|33513.7|0
1670847600000|2022-12-12 12:20:00|33538.7|33518.7|33538.7|33518.7|33541.2|33521.2|33534.2|33514.2|0
1670847900000|2022-12-12 12:25:00|33539.2|33519.2|33539.2|33519.2|33540.2|33520.2|33534.7|33514.7|0
1670848200000|2022-12-12 12:30:00|33539.7|33519.7|33541.2|33521.2|33544.2|33524.2|33536.2|33516.2|0
1670848500000|2022-12-12 12:35:00|33541.7|33521.7|33546.2|33526.2|33549.2|33529.2|33540.7|33520.7|0
1670848800000|2022-12-12 12:40:00|33545.7|33525.7|33549.7|33529.7|33553.7|33533.7|33543.2|33523.2|0
1670849100000|2022-12-12 12:45:00|33550.2|33530.2|33545.7|33525.7|33550.2|33530.2|33542.7|33522.7|0
1670849400000|2022-12-12 12:50:00|33547.2|33527.2|33555.2|33535.2|33556.7|33536.7|33544.2|33524.2|0
1670849700000|2022-12-12 12:55:00|33554.7|33534.7|33554.7|33534.7|33554.7|33534.7|33545.2|33525.2|0
1670850000000|2022-12-12 13:00:00|33553.7|33533.7|33563.7|33543.7|33571.7|33551.7|33553.7|33533.7|0
1670850300000|2022-12-12 13:05:00|33564.2|33544.2|33570.7|33550.7|33581.2|33561.2|33564.2|33544.2|0
1670850600000|2022-12-12 13:10:00|33570.2|33550.2|33570.7|33550.7|33576.7|33556.7|33566.2|33546.2|0
1670850900000|2022-12-12 13:15:00|33571.2|33551.2|33563.2|33543.2|33571.7|33551.7|33561.7|33541.7|0
1670851200000|2022-12-12 13:20:00|33564.2|33544.2|33563.2|33543.2|33568.7|33548.7|33560.2|33540.2|0
1670851500000|2022-12-12 13:25:00|33563.7|33543.7|33557.7|33537.7|33568.7|33548.7|33556.7|33536.7|0
1670851800000|2022-12-12 13:30:00|33558.2|33538.2|33554.2|33534.2|33561.7|33541.7|33547.2|33527.2|0
1670852100000|2022-12-12 13:35:00|33553.7|33533.7|33567.7|33547.7|33572.2|33552.2|33551.2|33531.2|0
1670852400000|2022-12-12 13:40:00|33568.2|33548.2|33563.2|33543.2|33569.7|33549.7|33559.2|33539.2|0
1670852700000|2022-12-12 13:45:00|33564.2|33544.2|33588.7|33568.7|33589.7|33569.7|33561.7|33541.7|0
1670853000000|2022-12-12 13:50:00|33589.7|33569.7|33546.2|33526.2|33596.2|33576.2|33545.2|33525.2|0
1670853300000|2022-12-12 13:55:00|33544.2|33524.2|33547.2|33527.2|33555.2|33535.2|33535.2|33515.2|0
1670853600000|2022-12-12 14:00:00|33546.2|33526.2|33543.7|33523.7|33554.7|33534.7|33540.2|33520.2|0
1670853900000|2022-12-12 14:05:00|33542.7|33522.7|33549.2|33529.2|33554.7|33534.7|33540.7|33520.7|0
1670854200000|2022-12-12 14:10:00|33550.2|33530.2|33563.2|33543.2|33564.7|33544.7|33547.7|33527.7|0
1670854500000|2022-12-12 14:15:00|33562.7|33542.7|33552.2|33532.2|33565.7|33545.7|33550.7|33530.7|0
1670854800000|2022-12-12 14:20:00|33551.7|33531.7|33566.2|33546.2|33569.7|33549.7|33549.7|33529.7|0
1670855100000|2022-12-12 14:25:00|33563.7|33543.7|33552.7|33532.7|33565.7|33545.7|33543.2|33523.2|0
1670855400000|2022-12-12 14:30:00|33553.2|33533.2|33587.2|33567.2|33632.2|33612.2|33552.2|33532.2|0
1670855700000|2022-12-12 14:35:00|33589.7|33569.7|33592.2|33572.2|33625.7|33605.7|33581.2|33561.2|0
1670856000000|2022-12-12 14:40:00|33591.2|33571.2|33595.2|33575.2|33612.7|33592.7|33563.2|33543.2|0
1670856300000|2022-12-12 14:45:00|33596.2|33576.2|33635.2|33615.2|33652.7|33632.7|33582.7|33562.7|0
1670856600000|2022-12-12 14:50:00|33639.2|33619.2|33601.7|33581.7|33640.2|33620.2|33577.7|33557.7|0
1670856900000|2022-12-12 14:55:00|33599.2|33579.2|33633.7|33613.7|33643.7|33623.7|33595.2|33575.2|0
1670857200000|2022-12-12 15:00:00|33638.2|33618.2|33647.7|33627.7|33669.2|33649.2|33633.7|33613.7|0
1670857500000|2022-12-12 15:05:00|33649.7|33629.7|33634.2|33614.2|33672.7|33652.7|33620.7|33600.7|0
1670857800000|2022-12-12 15:10:00|33633.7|33613.7|33635.2|33615.2|33639.7|33619.7|33614.2|33594.2|0
1670858100000|2022-12-12 15:15:00|33633.7|33613.7|33622.2|33602.2|33641.7|33621.7|33614.2|33594.2|0
1670858400000|2022-12-12 15:20:00|33624.2|33604.2|33657.2|33637.2|33660.7|33640.7|33614.2|33594.2|0
1670858700000|2022-12-12 15:25:00|33657.7|33637.7|33665.2|33645.2|33686.7|33666.7|33647.2|33627.2|0
1670859000000|2022-12-12 15:30:00|33666.2|33646.2|33682.7|33662.7|33691.2|33671.2|33659.2|33639.2|0
1670859300000|2022-12-12 15:35:00|33683.7|33663.7|33673.7|33653.7|33689.2|33669.2|33667.7|33647.7|0
1670859600000|2022-12-12 15:40:00|33674.7|33654.7|33714.2|33694.2|33714.2|33694.2|33672.7|33652.7|0
1670859900000|2022-12-12 15:45:00|33716.2|33696.2|33687.2|33667.2|33719.7|33699.7|33676.2|33656.2|0
1670860200000|2022-12-12 15:50:00|33686.2|33666.2|33691.2|33671.2|33696.2|33676.2|33671.2|33651.2|0
1670860500000|2022-12-12 15:55:00|33691.7|33671.7|33698.2|33678.2|33705.7|33685.7|33686.7|33666.7|0
1670860800000|2022-12-12 16:00:00|33700.7|33680.7|33719.7|33699.7|33723.7|33703.7|33684.7|33664.7|0
1670861100000|2022-12-12 16:05:00|33723.7|33703.7|33791.2|33771.2|33800.7|33780.7|33719.7|33699.7|0
1670861400000|2022-12-12 16:10:00|33789.7|33769.7|33769.2|33749.2|33789.7|33769.7|33761.7|33741.7|0
1670861700000|2022-12-12 16:15:00|33770.7|33750.7|33753.4|33733.4|33778.2|33758.2|33748.9|33728.9|0
1670862000000|2022-12-12 16:20:00|33752.9|33732.9|33766.9|33746.9|33775.9|33755.9|33752.9|33732.9|0
1670862300000|2022-12-12 16:25:00|33766.4|33746.4|33763.4|33743.4|33776.9|33756.9|33756.4|33736.4|0
1670862600000|2022-12-12 16:30:00|33765.4|33745.4|33733.9|33713.9|33766.9|33746.9|33725.4|33705.4|0
1670862900000|2022-12-12 16:35:00|33733.4|33713.4|33749.9|33729.9|33757.4|33737.4|33731.9|33711.9|0
1670863200000|2022-12-12 16:40:00|33750.4|33730.4|33734.4|33714.4|33756.4|33736.4|33729.4|33709.4|0
1670863500000|2022-12-12 16:45:00|33733.4|33713.4|33746.9|33726.9|33756.4|33736.4|33732.4|33712.4|0
1670863800000|2022-12-12 16:50:00|33745.9|33725.9|33747.4|33727.4|33758.4|33738.4|33730.4|33710.4|0
1670864100000|2022-12-12 16:55:00|33748.9|33728.9|33766.4|33746.4|33768.4|33748.4|33748.9|33728.9|0
1670864400000|2022-12-12 17:00:00|33765.4|33745.4|33789.9|33769.9|33798.9|33778.9|33759.4|33739.4|0
1670864700000|2022-12-12 17:05:00|33789.4|33769.4|33770.4|33750.4|33794.4|33774.4|33760.9|33740.9|0
1670865000000|2022-12-12 17:10:00|33769.4|33749.4|33752.9|33732.9|33772.4|33752.4|33752.9|33732.9|0
1670865300000|2022-12-12 17:15:00|33754.9|33734.9|33787.9|33767.9|33788.4|33768.4|33749.9|33729.9|0
1670865600000|2022-12-12 17:20:00|33786.9|33766.9|33757.9|33737.9|33787.9|33767.9|33756.4|33736.4|0
1670865900000|2022-12-12 17:25:00|33756.9|33736.9|33764.4|33744.4|33774.4|33754.4|33750.9|33730.9|0
1670866200000|2022-12-12 17:30:00|33762.9|33742.9|33764.2|33744.2|33773.4|33753.4|33752.7|33732.7|0
1670866500000|2022-12-12 17:35:00|33763.7|33743.7|33793.7|33773.7|33800.7|33780.7|33760.7|33740.7|0
1670866800000|2022-12-12 17:40:00|33793|33773|33790|33770|33810|33790|33780.5|33760.5|0
1670867100000|2022-12-12 17:45:00|33789.5|33769.5|33784.5|33764.5|33796.5|33776.5|33782|33762|0
1670867400000|2022-12-12 17:50:00|33783.5|33763.5|33798.5|33778.5|33803.5|33783.5|33775|33755|0
1670867700000|2022-12-12 17:55:00|33800.5|33780.5|33791.5|33771.5|33811|33791|33791.5|33771.5|0
1670868000000|2022-12-12 18:00:00|33793.5|33773.5|33766.5|33746.5|33824.5|33804.5|33764.5|33744.5|0
1670868300000|2022-12-12 18:05:00|33765|33745|33778.5|33758.5|33781|33761|33758.5|33738.5|0
1670868600000|2022-12-12 18:10:00|33778|33758|33755.5|33735.5|33779|33759|33752.5|33732.5|0
1670868900000|2022-12-12 18:15:00|33756|33736|33777|33757|33778|33758|33751.5|33731.5|0
1670869200000|2022-12-12 18:20:00|33778|33758|33765|33745|33778|33758|33759.5|33739.5|0
1670869500000|2022-12-12 18:25:00|33764.5|33744.5|33770.5|33750.5|33772|33752|33760|33740|0
1670869800000|2022-12-12 18:30:00|33768.5|33748.5|33785|33765|33795.5|33775.5|33768.5|33748.5|0
1670870100000|2022-12-12 18:35:00|33786.5|33766.5|33780.5|33760.5|33790.5|33770.5|33765|33745|0
1670870400000|2022-12-12 18:40:00|33779.5|33759.5|33793|33773|33797|33777|33779.5|33759.5|0
1670870700000|2022-12-12 18:45:00|33790.5|33770.5|33813.5|33793.5|33815|33795|33787|33767|0
1670871000000|2022-12-12 18:50:00|33815.5|33795.5|33788|33768|33818.5|33798.5|33787|33767|0
1670871300000|2022-12-12 18:55:00|33787.5|33767.5|33789.5|33769.5|33795|33775|33779|33759|0
1670871600000|2022-12-12 19:00:00|33791.5|33771.5|33780|33760|33799|33779|33773|33753|0
1670871900000|2022-12-12 19:05:00|33779.5|33759.5|33773|33753|33792.5|33772.5|33769|33749|0
1670872200000|2022-12-12 19:10:00|33772.5|33752.5|33775.5|33755.5|33776.5|33756.5|33758.5|33738.5|0
1670872500000|2022-12-12 19:15:00|33776|33756|33764.5|33744.5|33782|33762|33760.5|33740.5|0
1670872800000|2022-12-12 19:20:00|33765|33745|33765|33745|33770.5|33750.5|33753.5|33733.5|0
1670873100000|2022-12-12 19:25:00|33763|33743|33775.5|33755.5|33794|33774|33756|33736|0
1670873400000|2022-12-12 19:30:00|33776.5|33756.5|33775|33755|33776.5|33756.5|33761|33741|0
1670873700000|2022-12-12 19:35:00|33776|33756|33785.5|33765.5|33795|33775|33771|33751|0
1670874000000|2022-12-12 19:40:00|33787|33767|33793|33773|33803|33783|33787|33767|0
1670874300000|2022-12-12 19:45:00|33794|33774|33781.5|33761.5|33798|33778|33778|33758|0
1670874600000|2022-12-12 19:50:00|33782|33762|33818|33798|33821.5|33801.5|33777|33757|0
1670874900000|2022-12-12 19:55:00|33819.5|33799.5|33845.5|33825.5|33855|33835|33819.5|33799.5|0
1670875200000|2022-12-12 20:00:00|33852.5|33832.5|33860.5|33840.5|33866.5|33846.5|33847|33827|0
1670875500000|2022-12-12 20:05:00|33862.5|33842.5|33900|33880|33902.5|33882.5|33859|33839|0
1670875800000|2022-12-12 20:10:00|33902|33882|33883.5|33863.5|33919|33899|33878|33858|0
1670876100000|2022-12-12 20:15:00|33884.5|33864.5|33906.5|33886.5|33911|33891|33883.5|33863.5|0
1670876400000|2022-12-12 20:20:00|33906|33886|33955.5|33935.5|33956.5|33936.5|33900|33880|0
1670876700000|2022-12-12 20:25:00|33957|33937|33952|33932|33963|33943|33945|33925|0
1670877000000|2022-12-12 20:30:00|33954|33934|33993.5|33973.5|33999|33979|33954|33934|0
1670877300000|2022-12-12 20:35:00|33998.5|33978.5|33993.5|33973.5|34005|33985|33982|33962|0
1670877600000|2022-12-12 20:40:00|33994|33974|33949.5|33929.5|33995.5|33975.5|33949|33929|0
1670877900000|2022-12-12 20:45:00|33945.5|33925.5|33950.4|33930.4|33962.9|33942.9|33939.9|33919.9|0
1670878200000|2022-12-12 20:50:00|33946.9|33926.9|33956.9|33936.9|33962.9|33942.9|33931.9|33911.9|0
1670878500000|2022-12-12 20:55:00|33960.9|33940.9|34003.9|33983.9|34006.4|33986.4|33960.9|33940.9|0
1670878800000|2022-12-12 21:00:00|34007.4|33987.4|33981.9|33961.9|34007.4|33987.4|33977.9|33957.9|0
1670879100000|2022-12-12 21:05:00|33980.9|33960.9|33962.4|33942.4|33981.4|33961.4|33960.9|33940.9|0
1670879400000|2022-12-12 21:10:00|33962.9|33942.9|33960.4|33940.4|33970.4|33950.4|33958.9|33938.9|0
1670879700000|2022-12-12 21:15:00|33960.9|33940.9|33958.4|33938.4|33963.4|33943.4|33952.4|33932.4|0
1670880000000|2022-12-12 21:20:00|33958.9|33938.9|33954.4|33934.4|33959.4|33939.4|33947.9|33927.9|0
1670880300000|2022-12-12 21:25:00|33953.9|33933.9|33958.4|33938.4|33959.4|33939.4|33951.9|33931.9|0
1670880600000|2022-12-12 21:30:00|33956.9|33936.9|33957.4|33937.4|33958.9|33938.9|33954.4|33934.4|0
1670880900000|2022-12-12 21:35:00|33956.9|33936.9|33954.4|33934.4|33957.4|33937.4|33951.4|33931.4|0
1670881200000|2022-12-12 21:40:00|33953.9|33933.9|33960.4|33940.4|33962.4|33942.4|33952.9|33932.9|0
1670881500000|2022-12-12 21:45:00|33959.9|33939.9|33960.9|33940.9|33963.4|33943.4|33955.9|33935.9|0
1670881800000|2022-12-12 21:50:00|33961.4|33941.4|33960.4|33940.4|33965.9|33945.9|33959.9|33939.9|0
1670882100000|2022-12-12 21:55:00|33959.9|33939.9|33965.8|33945.8|33970.4|33950.4|33959.9|33939.9|0
1670882400000|2022-12-12 22:00:00|33967|33947|33958.6|33938.6|33969|33949|33958.6|33938.6|0
1670882700000|2022-12-12 22:05:00|33960.2|33940.2|33963|33943|33963.4|33943.4|33958.7|33938.7|0
1670883000000|2022-12-12 22:10:00|33962.9|33942.9|33964|33944|33966.9|33946.9|33962.9|33942.9|0
1670883300000|2022-12-12 22:15:00|33964.6|33944.6|33964.2|33944.2|33965.5|33945.5|33963.2|33943.2|0
1670883600000|2022-12-12 22:20:00|33964.4|33944.4|33967.9|33947.9|33969.2|33949.2|33964.3|33944.3|0
1670883900000|2022-12-12 22:25:00|33969.5|33949.5|33974.5|33954.5|33976.2|33956.2|33969.5|33949.5|0
1670884200000|2022-12-12 22:30:00|33974.2|33954.2|33975.3|33955.3|33975.7|33955.7|33971|33951|0
1670884500000|2022-12-12 22:35:00|33976.6|33956.6|33979.9|33959.9|33982.9|33962.9|33975.7|33955.7|0
1670884800000|2022-12-12 22:40:00|33980.3|33960.3|33985.2|33965.2|33986|33966|33980.3|33960.3|0
1670885100000|2022-12-12 22:45:00|33980.8|33960.8|33980|33960|33982|33962|33979.5|33959.5|0
1670885400000|2022-12-12 22:50:00|33979.9|33959.9|33980.5|33960.5|33980.5|33960.5|33978.6|33958.6|0
1670885700000|2022-12-12 22:55:00|33980.2|33960.2|33978.2|33958.2|33980.6|33960.6|33972.9|33952.9|0
1670886000000|2022-12-12 23:00:00|33974.4|33954.4|33972.4|33952.4|33980.4|33960.4|33968.9|33948.9|0
1670886300000|2022-12-12 23:05:00|33971.9|33951.9|33975.4|33955.4|33975.9|33955.9|33966.9|33946.9|0
1670886600000|2022-12-12 23:10:00|33975.9|33955.9|33967.9|33947.9|33978.9|33958.9|33967.4|33947.4|0
1670886900000|2022-12-12 23:15:00|33967.4|33947.4|33968.4|33948.4|33971.9|33951.9|33964.4|33944.4|0
1670887200000|2022-12-12 23:20:00|33968.9|33948.9|33968.4|33948.4|33972.9|33952.9|33967.4|33947.4|0
1670887500000|2022-12-12 23:25:00|33968.9|33948.9|33973.9|33953.9|33974.9|33954.9|33966.9|33946.9|0
1670887800000|2022-12-12 23:30:00|33974.9|33954.9|33969.9|33949.9|33975.9|33955.9|33967.9|33947.9|0
1670888100000|2022-12-12 23:35:00|33969.4|33949.4|33971.4|33951.4|33972.9|33952.9|33967.9|33947.9|0
1670888400000|2022-12-12 23:40:00|33971.9|33951.9|33978.4|33958.4|33979.4|33959.4|33964.4|33944.4|0
1670888700000|2022-12-12 23:45:00|33980.4|33960.4|33987.4|33967.4|33989.4|33969.4|33971.4|33951.4|0
1670889000000|2022-12-12 23:50:00|33989.4|33969.4|33981.4|33961.4|33995.9|33975.9|33977.9|33957.9|0
1670889300000|2022-12-12 23:55:00|33981.9|33961.9|33980.9|33960.9|33983.4|33963.4|33975.9|33955.9|0
1670889600000|2022-12-13 00:00:00|33981.4|33961.4|33990.4|33970.4|34003.4|33983.4|33981.4|33961.4|0
1670889900000|2022-12-13 00:05:00|33989.9|33969.9|33987.4|33967.4|33998.4|33978.4|33986.4|33966.4|0
1670890200000|2022-12-13 00:10:00|33987.9|33967.9|33990.4|33970.4|34003.9|33983.9|33986.4|33966.4|0
1670890500000|2022-12-13 00:15:00|33990.9|33970.9|33987.4|33967.4|33998.4|33978.4|33985.9|33965.9|0
1670890800000|2022-12-13 00:20:00|33986.9|33966.9|33993.4|33973.4|33998.4|33978.4|33985.4|33965.4|0
1670891100000|2022-12-13 00:25:00|33993.9|33973.9|33992.9|33972.9|33995.4|33975.4|33984.9|33964.9|0
1670891400000|2022-12-13 00:30:00|33991.4|33971.4|33992.9|33972.9|33994.4|33974.4|33984.4|33964.4|0
1670891700000|2022-12-13 00:35:00|33993.4|33973.4|33991.4|33971.4|33995.4|33975.4|33985.4|33965.4|0
1670892000000|2022-12-13 00:40:00|33991.9|33971.9|33994.4|33974.4|33994.4|33974.4|33987.4|33967.4|0
1670892300000|2022-12-13 00:45:00|33994.9|33974.9|33981.4|33961.4|33994.9|33974.9|33977.9|33957.9|0
1670892600000|2022-12-13 00:50:00|33982.4|33962.4|33984.4|33964.4|33987.9|33967.9|33973.9|33953.9|0
1670892900000|2022-12-13 00:55:00|33984.9|33964.9|33987.4|33967.4|33991.9|33971.9|33983.4|33963.4|0
1670893200000|2022-12-13 01:00:00|33987.9|33967.9|33983.9|33963.9|33988.4|33968.4|33977.9|33957.9|0
1670893500000|2022-12-13 01:05:00|33984.4|33964.4|33981.4|33961.4|33984.4|33964.4|33974.9|33954.9|0
1670893800000|2022-12-13 01:10:00|33980.9|33960.9|33979.4|33959.4|33982.4|33962.4|33972.4|33952.4|0
1670894100000|2022-12-13 01:15:00|33980.4|33960.4|33974.4|33954.4|33981.4|33961.4|33972.9|33952.9|0
1670894400000|2022-12-13 01:20:00|33974.9|33954.9|33974.4|33954.4|33978.9|33958.9|33970.9|33950.9|0
1670894700000|2022-12-13 01:25:00|33974.9|33954.9|33974.4|33954.4|33975.4|33955.4|33969.9|33949.9|0
1670895000000|2022-12-13 01:30:00|33973.9|33953.9|33968.4|33948.4|33978.9|33958.9|33962.4|33942.4|0
1670895300000|2022-12-13 01:35:00|33968.9|33948.9|33975.4|33955.4|33982.4|33962.4|33966.4|33946.4|0
1670895600000|2022-12-13 01:40:00|33975.9|33955.9|33975.4|33955.4|33981.4|33961.4|33971.4|33951.4|0
1670895900000|2022-12-13 01:45:00|33975.9|33955.9|33978.9|33958.9|33984.4|33964.4|33975.4|33955.4|0
1670896200000|2022-12-13 01:50:00|33979.4|33959.4|33975.4|33955.4|33981.4|33961.4|33971.4|33951.4|0
1670896500000|2022-12-13 01:55:00|33975.9|33955.9|33967.4|33947.4|33977.9|33957.9|33962.4|33942.4|0
1670896800000|2022-12-13 02:00:00|33962.9|33942.9|33979.4|33959.4|33983.4|33963.4|33962.9|33942.9|0
1670897100000|2022-12-13 02:05:00|33979.9|33959.9|33979.4|33959.4|33985.4|33965.4|33977.4|33957.4|0
1670897400000|2022-12-13 02:10:00|33979.9|33959.9|33981.9|33961.9|33983.9|33963.9|33973.9|33953.9|0
1670897700000|2022-12-13 02:15:00|33981.4|33961.4|33985.4|33965.4|33986.4|33966.4|33980.4|33960.4|0
1670898000000|2022-12-13 02:20:00|33984.9|33964.9|33985.4|33965.4|33989.4|33969.4|33982.9|33962.9|0
1670898300000|2022-12-13 02:25:00|33984.9|33964.9|33983.9|33963.9|33986.4|33966.4|33982.9|33962.9|0
1670898600000|2022-12-13 02:30:00|33984.4|33964.4|33988.4|33968.4|33988.4|33968.4|33982.9|33962.9|0
1670898900000|2022-12-13 02:35:00|33987.9|33967.9|34002.9|33982.9|34004.9|33984.9|33984.4|33964.4|0
1670899200000|2022-12-13 02:40:00|34003.4|33983.4|34015.4|33995.4|34015.4|33995.4|34000.4|33980.4|0
1670899500000|2022-12-13 02:45:00|34015.9|33995.9|34006.4|33986.4|34017.9|33997.9|34005.4|33985.4|0
1670899800000|2022-12-13 02:50:00|34005.9|33985.9|34003.4|33983.4|34006.4|33986.4|34000.4|33980.4|0
1670900100000|2022-12-13 02:55:00|34002.4|33982.4|33998.9|33978.9|34004.9|33984.9|33997.4|33977.4|0
1670900400000|2022-12-13 03:00:00|34002.9|33982.9|33997.9|33977.9|34005.4|33985.4|33996.9|33976.9|0
1670900700000|2022-12-13 03:05:00|33997.4|33977.4|33992.4|33972.4|34000.4|33980.4|33986.9|33966.9|0
1670901000000|2022-12-13 03:10:00|33993.4|33973.4|33990.4|33970.4|33997.4|33977.4|33985.4|33965.4|0
1670901300000|2022-12-13 03:15:00|33989.9|33969.9|33987.4|33967.4|33993.9|33973.9|33985.4|33965.4|0
1670901600000|2022-12-13 03:20:00|33988.4|33968.4|33991.4|33971.4|33992.4|33972.4|33983.9|33963.9|0
1670901900000|2022-12-13 03:25:00|33990.9|33970.9|33991.9|33971.9|33993.9|33973.9|33989.4|33969.4|0
1670902200000|2022-12-13 03:30:00|33990.4|33970.4|33990.4|33970.4|33992.9|33972.9|33983.4|33963.4|0
1670902500000|2022-12-13 03:35:00|33990.9|33970.9|33998.4|33978.4|34000.4|33980.4|33987.4|33967.4|0
1670902800000|2022-12-13 03:40:00|33997.9|33977.9|33995.4|33975.4|34002.4|33982.4|33995.4|33975.4|0
1670903100000|2022-12-13 03:45:00|33996.4|33976.4|33992.4|33972.4|33997.9|33977.9|33991.9|33971.9|0
1670903400000|2022-12-13 03:50:00|33992.9|33972.9|33988.4|33968.4|33997.4|33977.4|33986.4|33966.4|0
1670903700000|2022-12-13 03:55:00|33988.9|33968.9|33984.9|33964.9|33990.4|33970.4|33981.9|33961.9|0
1670904000000|2022-12-13 04:00:00|33983.9|33963.9|33979.9|33959.9|33987.9|33967.9|33977.9|33957.9|0
1670904300000|2022-12-13 04:05:00|33980.4|33960.4|33978.4|33958.4|33984.4|33964.4|33974.9|33954.9|0
1670904600000|2022-12-13 04:10:00|33978.9|33958.9|33979.4|33959.4|33983.4|33963.4|33977.4|33957.4|0
1670904900000|2022-12-13 04:15:00|33979.9|33959.9|33977.9|33957.9|33983.4|33963.4|33977.9|33957.9|0
1670905200000|2022-12-13 04:20:00|33978.4|33958.4|33974.4|33954.4|33980.9|33960.9|33974.4|33954.4|0
1670905500000|2022-12-13 04:25:00|33974.9|33954.9|33977.9|33957.9|33979.9|33959.9|33971.4|33951.4|0
1670905800000|2022-12-13 04:30:00|33978.9|33958.9|33988.4|33968.4|33988.4|33968.4|33975.9|33955.9|0
1670906100000|2022-12-13 04:35:00|33987.9|33967.9|33983.4|33963.4|33992.9|33972.9|33983.4|33963.4|0
1670906400000|2022-12-13 04:40:00|33982.9|33962.9|33986.9|33966.9|33988.4|33968.4|33982.9|33962.9|0
1670906700000|2022-12-13 04:45:00|33986.4|33966.4|33991.4|33971.4|33993.4|33973.4|33984.4|33964.4|0
1670907000000|2022-12-13 04:50:00|33991.9|33971.9|34001.4|33981.4|34002.9|33982.9|33989.4|33969.4|0
1670907300000|2022-12-13 04:55:00|34001.9|33981.9|34006.4|33986.4|34006.9|33986.9|33999.4|33979.4|0
1670907600000|2022-12-13 05:00:00|34005.4|33985.4|34008.4|33988.4|34009.9|33989.9|34004.4|33984.4|0
1670907900000|2022-12-13 05:05:00|34007.9|33987.9|33999.4|33979.4|34009.9|33989.9|33998.4|33978.4|0
1670908200000|2022-12-13 05:10:00|33998.9|33978.9|33998.9|33978.9|34000.9|33980.9|33995.4|33975.4|0
1670908500000|2022-12-13 05:15:00|33998.4|33978.4|33997.4|33977.4|34000.9|33980.9|33994.4|33974.4|0
1670908800000|2022-12-13 05:20:00|33997.9|33977.9|33995.4|33975.4|33998.4|33978.4|33992.9|33972.9|0
1670909100000|2022-12-13 05:25:00|33995.9|33975.9|34006.4|33986.4|34007.4|33987.4|33993.4|33973.4|0
1670909400000|2022-12-13 05:30:00|34006.9|33986.9|34003.4|33983.4|34020.9|34000.9|34001.4|33981.4|0
1670909700000|2022-12-13 05:35:00|34002.9|33982.9|34012.4|33992.4|34017.4|33997.4|34002.4|33982.4|0
1670910000000|2022-12-13 05:40:00|34011.9|33991.9|34015.4|33995.4|34017.9|33997.9|34010.4|33990.4|0
1670910300000|2022-12-13 05:45:00|34014.9|33994.9|34019.4|33999.4|34019.9|33999.9|34013.4|33993.4|0
1670910600000|2022-12-13 05:50:00|34018.9|33998.9|34041.4|34021.4|34050.4|34030.4|34017.4|33997.4|0
1670910900000|2022-12-13 05:55:00|34040.9|34020.9|34041.4|34021.4|34046.4|34026.4|34028.9|34008.9|0
1670911200000|2022-12-13 06:00:00|34038.4|34018.4|34038.9|34018.9|34041.9|34021.9|34034.9|34014.9|0
1670911500000|2022-12-13 06:05:00|34038.4|34018.4|34023.4|34003.4|34038.4|34018.4|34020.4|34000.4|0
1670911800000|2022-12-13 06:10:00|34023.9|34003.9|34021.4|34001.4|34026.9|34006.9|34018.9|33998.9|0
1670912100000|2022-12-13 06:15:00|34020.9|34000.9|34022.9|34002.9|34024.9|34004.9|34017.4|33997.4|0
1670912400000|2022-12-13 06:20:00|34022.4|34002.4|34021.9|34001.9|34022.9|34002.9|34015.9|33995.9|0
1670912700000|2022-12-13 06:25:00|34021.4|34001.4|34022.4|34002.4|34029.4|34009.4|34018.9|33998.9|0
1670913000000|2022-12-13 06:30:00|34021.9|34001.9|34022.4|34002.4|34025.4|34005.4|34018.4|33998.4|0
1670913300000|2022-12-13 06:35:00|34022.9|34002.9|34019.4|33999.4|34025.4|34005.4|34018.4|33998.4|0
1670913600000|2022-12-13 06:40:00|34019.9|33999.9|34018.4|33998.4|34020.4|34000.4|34016.4|33996.4|0
1670913900000|2022-12-13 06:45:00|34018.9|33998.9|34005.4|33985.4|34018.9|33998.9|34003.9|33983.9|0
1670914200000|2022-12-13 06:50:00|34004.9|33984.9|34002.4|33982.4|34006.9|33986.9|34001.4|33981.4|0
1670914500000|2022-12-13 06:55:00|34002.9|33982.9|34018.4|33998.4|34020.9|34000.9|34002.9|33982.9|0
1670914800000|2022-12-13 07:00:00|34019.4|33999.4|34032.9|34012.9|34033.9|34013.9|34010.4|33990.4|0
1670915100000|2022-12-13 07:05:00|34033.9|34013.9|34053.4|34033.4|34053.9|34033.9|34033.9|34013.9|0
1670915400000|2022-12-13 07:10:00|34053.9|34033.9|34047.9|34027.9|34055.9|34035.9|34039.9|34019.9|0
1670915700000|2022-12-13 07:15:00|34047.4|34027.4|34032.4|34012.4|34047.4|34027.4|34025.9|34005.9|0
1670916000000|2022-12-13 07:20:00|34032.9|34012.9|34026.4|34006.4|34033.4|34013.4|34023.9|34003.9|0
1670916300000|2022-12-13 07:25:00|34025.9|34005.9|34033.4|34013.4|34037.4|34017.4|34022.9|34002.9|0
1670916600000|2022-12-13 07:30:00|34031.9|34011.9|34032.4|34012.4|34035.9|34015.9|34027.4|34007.4|0
1670916900000|2022-12-13 07:35:00|34031.9|34011.9|34032.9|34012.9|34035.4|34015.4|34026.4|34006.4|0
1670917200000|2022-12-13 07:40:00|34033.4|34013.4|34046.4|34026.4|34047.4|34027.4|34033.4|34013.4|0
1670917500000|2022-12-13 07:45:00|34045.9|34025.9|34036.9|34016.9|34046.4|34026.4|34036.4|34016.4|0
1670917800000|2022-12-13 07:50:00|34039.4|34019.4|34027.4|34007.4|34039.4|34019.4|34024.9|34004.9|0
1670918100000|2022-12-13 07:55:00|34028.4|34008.4|34022.4|34002.4|34030.9|34010.9|34021.9|34001.9|0
1670918400000|2022-12-13 08:00:00|34026.4|34006.4|34032.4|34012.4|34057.4|34037.4|34020.4|34000.4|0
1670918700000|2022-12-13 08:05:00|34031.9|34011.9|34011.4|33991.4|34033.4|34013.4|34003.9|33983.9|0
1670919000000|2022-12-13 08:10:00|34008.9|33988.9|34016.4|33996.4|34019.4|33999.4|34002.4|33982.4|0
1670919300000|2022-12-13 08:15:00|34016.9|33996.9|34023.9|34003.9|34029.9|34009.9|34013.4|33993.4|0
1670919600000|2022-12-13 08:20:00|34025.4|34005.4|34021.4|34001.4|34027.4|34007.4|34012.4|33992.4|0
1670919900000|2022-12-13 08:25:00|34021.9|34001.9|34021.9|34001.9|34027.9|34007.9|34008.9|33988.9|0
1670920200000|2022-12-13 08:30:00|34020.9|34000.9|34007.4|33987.4|34023.4|34003.4|34004.9|33984.9|0
1670920500000|2022-12-13 08:35:00|34006.9|33986.9|34008.4|33988.4|34008.9|33988.9|33996.9|33976.9|0
1670920800000|2022-12-13 08:40:00|34007.9|33987.9|34022.4|34002.4|34028.9|34008.9|34005.9|33985.9|0
1670921100000|2022-12-13 08:45:00|34021.4|34001.4|34008.4|33988.4|34021.4|34001.4|34004.9|33984.9|0
1670921400000|2022-12-13 08:50:00|34007.9|33987.9|33998.9|33978.9|34016.9|33996.9|33997.9|33977.9|0
1670921700000|2022-12-13 08:55:00|33997.4|33977.4|34024.4|34004.4|34026.9|34006.9|33993.9|33973.9|0
1670922000000|2022-12-13 09:00:00|34023.9|34003.9|34026.9|34006.9|34034.9|34014.9|34022.9|34002.9|0
1670922300000|2022-12-13 09:05:00|34025.9|34005.9|34050.4|34030.4|34052.9|34032.9|34024.9|34004.9|0
1670922600000|2022-12-13 09:10:00|34050.9|34030.9|34039.9|34019.9|34056.9|34036.9|34033.9|34013.9|0
1670922900000|2022-12-13 09:15:00|34039.4|34019.4|34045.9|34025.9|34051.9|34031.9|34033.4|34013.4|0
1670923200000|2022-12-13 09:20:00|34044.4|34024.4|34039.4|34019.4|34049.9|34029.9|34034.4|34014.4|0
1670923500000|2022-12-13 09:25:00|34040.4|34020.4|34058.4|34038.4|34062.9|34042.9|34039.9|34019.9|0
1670923800000|2022-12-13 09:30:00|34059.9|34039.9|34092.9|34072.9|34093.9|34073.9|34058.9|34038.9|0
1670924100000|2022-12-13 09:35:00|34092.4|34072.4|34107.4|34087.4|34108.9|34088.9|34081.9|34061.9|0
1670924400000|2022-12-13 09:40:00|34105.9|34085.9|34050.4|34030.4|34108.9|34088.9|34048.9|34028.9|0
1670924700000|2022-12-13 09:45:00|34048.9|34028.9|34046.4|34026.4|34050.4|34030.4|34036.9|34016.9|0
1670925000000|2022-12-13 09:50:00|34046.9|34026.9|34058.4|34038.4|34058.4|34038.4|34045.9|34025.9|0
1670925300000|2022-12-13 09:55:00|34058.9|34038.9|34067.9|34047.9|34070.9|34050.9|34052.4|34032.4|0
1670925600000|2022-12-13 10:00:00|34065.9|34045.9|34040.4|34020.4|34065.9|34045.9|34038.9|34018.9|0
1670925900000|2022-12-13 10:05:00|34041.9|34021.9|34061.9|34041.9|34064.9|34044.9|34041.4|34021.4|0
1670926200000|2022-12-13 10:10:00|34061.4|34041.4|34056.9|34036.9|34061.9|34041.9|34043.9|34023.9|0
1670926500000|2022-12-13 10:15:00|34056.4|34036.4|34072.9|34052.9|34076.4|34056.4|34056.4|34036.4|0
1670926800000|2022-12-13 10:20:00|34072.4|34052.4|34087.4|34067.4|34091.4|34071.4|34071.9|34051.9|0
1670927100000|2022-12-13 10:25:00|34091.9|34071.9|34102.9|34082.9|34115.9|34095.9|34085.9|34065.9|0
1670927400000|2022-12-13 10:30:00|34105.9|34085.9|34125.4|34105.4|34125.4|34105.4|34096.9|34076.9|0
1670927700000|2022-12-13 10:35:00|34126.4|34106.4|34116.4|34096.4|34132.4|34112.4|34108.4|34088.4|0
1670928000000|2022-12-13 10:40:00|34115.9|34095.9|34124.4|34104.4|34141.9|34121.9|34115.9|34095.9|0
1670928300000|2022-12-13 10:45:00|34123.9|34103.9|34116.9|34096.9|34127.9|34107.9|34116.4|34096.4|0
1670928600000|2022-12-13 10:50:00|34116.4|34096.4|34133.4|34113.4|34138.9|34118.9|34113.9|34093.9|0
1670928900000|2022-12-13 10:55:00|34132.9|34112.9|34130.4|34110.4|34142.4|34122.4|34124.9|34104.9|0
1670929200000|2022-12-13 11:00:00|34129.9|34109.9|34134.4|34114.4|34142.4|34122.4|34129.9|34109.9|0
1670929500000|2022-12-13 11:05:00|34133.9|34113.9|34136.9|34116.9|34138.9|34118.9|34120.4|34100.4|0
1670929800000|2022-12-13 11:10:00|34136.4|34116.4|34139.4|34119.4|34154.4|34134.4|34129.9|34109.9|0
1670930100000|2022-12-13 11:15:00|34140.4|34120.4|34134.4|34114.4|34145.4|34125.4|34132.9|34112.9|0
1670930400000|2022-12-13 11:20:00|34135.4|34115.4|34162.9|34142.9|34168.4|34148.4|34135.4|34115.4|0
1670930700000|2022-12-13 11:25:00|34163.9|34143.9|34162.4|34142.4|34167.9|34147.9|34153.9|34133.9|0
1670931000000|2022-12-13 11:30:00|34163.4|34143.4|34159.4|34139.4|34174.9|34154.9|34157.4|34137.4|0
1670931300000|2022-12-13 11:35:00|34159.9|34139.9|34173.4|34153.4|34177.4|34157.4|34157.4|34137.4|0
1670931600000|2022-12-13 11:40:00|34172.4|34152.4|34177.4|34157.4|34186.9|34166.9|34170.4|34150.4|0
1670931900000|2022-12-13 11:45:00|34176.9|34156.9|34179.4|34159.4|34182.9|34162.9|34169.4|34149.4|0
1670932200000|2022-12-13 11:50:00|34178.9|34158.9|34206.4|34186.4|34222.4|34202.4|34175.9|34155.9|0
1670932500000|2022-12-13 11:55:00|34207.4|34187.4|34198.4|34178.4|34218.4|34198.4|34195.9|34175.9|0
1670932800000|2022-12-13 12:00:00|34193.4|34173.4|34179.4|34159.4|34194.9|34174.9|34174.9|34154.9|0
1670933100000|2022-12-13 12:05:00|34176.9|34156.9|34190.4|34170.4|34193.9|34173.9|34176.9|34156.9|0
1670933400000|2022-12-13 12:10:00|34191.4|34171.4|34192.4|34172.4|34194.9|34174.9|34189.4|34169.4|0
1670933700000|2022-12-13 12:15:00|34191.9|34171.9|34186.9|34166.9|34191.9|34171.9|34181.4|34161.4|0
1670934000000|2022-12-13 12:20:00|34187.4|34167.4|34197.9|34177.9|34202.4|34182.4|34184.9|34164.9|0
1670934300000|2022-12-13 12:25:00|34198.4|34178.4|34192.9|34172.9|34206.4|34186.4|34192.9|34172.9|0
1670934600000|2022-12-13 12:30:00|34192.4|34172.4|34199.4|34179.4|34211.9|34191.9|34191.9|34171.9|0
1670934900000|2022-12-13 12:35:00|34198.4|34178.4|34212.4|34192.4|34214.4|34194.4|34198.4|34178.4|0
1670935200000|2022-12-13 12:40:00|34212.9|34192.9|34198.9|34178.9|34213.9|34193.9|34196.9|34176.9|0
1670935500000|2022-12-13 12:45:00|34199.4|34179.4|34220.4|34200.4|34227.4|34207.4|34195.4|34175.4|0
1670935800000|2022-12-13 12:50:00|34219.9|34199.9|34207.9|34187.9|34219.9|34199.9|34204.4|34184.4|0
1670936100000|2022-12-13 12:55:00|34207.4|34187.4|34237.9|34217.9|34241.9|34221.9|34205.4|34185.4|0
1670936400000|2022-12-13 13:00:00|34237.4|34217.4|34211.4|34191.4|34237.4|34217.4|34211.4|34191.4|0
1670936700000|2022-12-13 13:05:00|34212.4|34192.4|34205.4|34185.4|34217.4|34197.4|34200.9|34180.9|0
1670937000000|2022-12-13 13:10:00|34204.4|34184.4|34206.4|34186.4|34208.9|34188.9|34197.4|34177.4|0
1670937300000|2022-12-13 13:15:00|34206.9|34186.9|34234.4|34214.4|34234.4|34214.4|34199.4|34179.4|0
1670937600000|2022-12-13 13:20:00|34236.9|34216.9|34213.4|34193.4|34238.4|34218.4|34207.9|34187.9|0
1670937900000|2022-12-13 13:25:00|34209.4|34189.4|34347.9|34327.9|34359.4|34339.4|34202.9|34182.9|0
1670938200000|2022-12-13 13:30:00|34458.9|34438.9|34626.4|34606.4|34948.9|34928.9|34458.9|34438.9|0
1670938500000|2022-12-13 13:35:00|34629.9|34609.9|34641.4|34621.4|34666.4|34646.4|34543.9|34523.9|0
1670938800000|2022-12-13 13:40:00|34629.4|34609.4|34731.9|34711.9|34743.4|34723.4|34629.4|34609.4|0
1670939100000|2022-12-13 13:45:00|34733.9|34713.9|34773.4|34753.4|34773.4|34753.4|34702.9|34682.9|0
1670939400000|2022-12-13 13:50:00|34771.4|34751.4|34716.9|34696.9|34795.4|34775.4|34693.4|34673.4|0
1670939700000|2022-12-13 13:55:00|34715.4|34695.4|34771.9|34751.9|34774.4|34754.4|34698.9|34678.9|0
1670940000000|2022-12-13 14:00:00|34777.9|34757.9|34777.9|34757.9|34785.4|34765.4|34728.4|34708.4|0
1670940300000|2022-12-13 14:05:00|34779.9|34759.9|34769.4|34749.4|34783.4|34763.4|34735.9|34715.9|0
1670940600000|2022-12-13 14:10:00|34767.9|34747.9|34819.4|34799.4|34829.4|34809.4|34758.4|34738.4|0
1670940900000|2022-12-13 14:15:00|34815.4|34795.4|34827.4|34807.4|34845.9|34825.9|34811.4|34791.4|0
1670941200000|2022-12-13 14:20:00|34826.4|34806.4|34831.9|34811.9|34851.4|34831.4|34822.4|34802.4|0
1670941500000|2022-12-13 14:25:00|34828.4|34808.4|34768.4|34748.4|34833.4|34813.4|34751.4|34731.4|0
1670941800000|2022-12-13 14:30:00|34774.4|34754.4|34574.4|34554.4|34774.4|34754.4|34559.9|34539.9|0
1670942100000|2022-12-13 14:35:00|34573.9|34553.9|34555.4|34535.4|34603.4|34583.4|34491.4|34471.4|0
1670942400000|2022-12-13 14:40:00|34559.4|34539.4|34582.4|34562.4|34593.4|34573.4|34529.4|34509.4|0
1670942700000|2022-12-13 14:45:00|34579.4|34559.4|34526.4|34506.4|34613.9|34593.9|34522.4|34502.4|0
1670943000000|2022-12-13 14:50:00|34518.4|34498.4|34625.4|34605.4|34635.4|34615.4|34514.9|34494.9|0
1670943300000|2022-12-13 14:55:00|34627.9|34607.9|34603.4|34583.4|34639.9|34619.9|34592.9|34572.9|0
1670943600000|2022-12-13 15:00:00|34611.4|34591.4|34524.9|34504.9|34621.9|34601.9|34498.4|34478.4|0
1670943900000|2022-12-13 15:05:00|34520.4|34500.4|34502.9|34482.9|34520.4|34500.4|34434.4|34414.4|0
1670944200000|2022-12-13 15:10:00|34500.9|34480.9|34433.1|34413.1|34505.9|34485.9|34423.1|34403.1|0
1670944500000|2022-12-13 15:15:00|34431.1|34411.1|34414.6|34394.6|34453.6|34433.6|34370.1|34350.1|0
1670944800000|2022-12-13 15:20:00|34413.6|34393.6|34298.6|34278.6|34417.6|34397.6|34286.6|34266.6|0
1670945100000|2022-12-13 15:25:00|34299.6|34279.6|34295.1|34275.1|34311.6|34291.6|34239.1|34219.1|0
1670945400000|2022-12-13 15:30:00|34296.6|34276.6|34347.6|34327.6|34347.6|34327.6|34241.6|34221.6|0
1670945700000|2022-12-13 15:35:00|34344.6|34324.6|34184.1|34164.1|34348.6|34328.6|34184.1|34164.1|0
1670946000000|2022-12-13 15:40:00|34182.6|34162.6|34262.1|34242.1|34264.6|34244.6|34182.6|34162.6|0
1670946300000|2022-12-13 15:45:00|34265.1|34245.1|34200.1|34180.1|34315.6|34295.6|34196.1|34176.1|0
1670946600000|2022-12-13 15:50:00|34204.6|34184.6|34219.6|34199.6|34251.1|34231.1|34188.6|34168.6|0
1670946900000|2022-12-13 15:55:00|34220.1|34200.1|34214.1|34194.1|34239.6|34219.6|34176.1|34156.1|0
1670947200000|2022-12-13 16:00:00|34215.1|34195.1|34254.1|34234.1|34267.1|34247.1|34210.6|34190.6|0
1670947500000|2022-12-13 16:05:00|34252.1|34232.1|34233.6|34213.6|34264.1|34244.1|34197.6|34177.6|0
1670947800000|2022-12-13 16:10:00|34233.1|34213.1|34300.1|34280.1|34300.1|34280.1|34225.1|34205.1|0
1670948100000|2022-12-13 16:15:00|34294.6|34274.6|34260.6|34240.6|34296.1|34276.1|34255.1|34235.1|0
1670948400000|2022-12-13 16:20:00|34262.6|34242.6|34195.6|34175.6|34272.1|34252.1|34193.6|34173.6|0
1670948700000|2022-12-13 16:25:00|34198.6|34178.6|34231.6|34211.6|34233.1|34213.1|34169.6|34149.6|0
1670949000000|2022-12-13 16:30:00|34233.1|34213.1|34316.1|34296.1|34328.6|34308.6|34233.1|34213.1|0
1670949300000|2022-12-13 16:35:00|34318.6|34298.6|34278.1|34258.1|34330.1|34310.1|34263.6|34243.6|0
1670949600000|2022-12-13 16:40:00|34277.6|34257.6|34253.6|34233.6|34280.6|34260.6|34239.6|34219.6|0
1670949900000|2022-12-13 16:45:00|34254.1|34234.1|34100.6|34080.6|34254.1|34234.1|34080.6|34060.6|0
1670950200000|2022-12-13 16:50:00|34106.6|34086.6|34089.6|34069.6|34112.6|34092.6|34046.6|34026.6|0
1670950500000|2022-12-13 16:55:00|34087.1|34067.1|34121.6|34101.6|34124.1|34104.1|34054.1|34034.1|0
1670950800000|2022-12-13 17:00:00|34125.6|34105.6|34129.6|34109.6|34146.6|34126.6|34103.6|34083.6|0
1670951100000|2022-12-13 17:05:00|34130.6|34110.6|34127.6|34107.6|34166.6|34146.6|34127.1|34107.1|0
1670951400000|2022-12-13 17:10:00|34126.6|34106.6|34058.6|34038.6|34127.1|34107.1|34035.6|34015.6|0
1670951700000|2022-12-13 17:15:00|34059.6|34039.6|33954.6|33934.6|34059.6|34039.6|33947.6|33927.6|0
1670952000000|2022-12-13 17:20:00|33950.6|33930.6|33974.1|33954.1|34024.6|34004.6|33947.6|33927.6|0
1670952300000|2022-12-13 17:25:00|33973.6|33953.6|33975.6|33955.6|34010.1|33990.1|33966.6|33946.6|0
1670952600000|2022-12-13 17:30:00|33974.1|33954.1|33948.1|33928.1|33982.6|33962.6|33926.1|33906.1|0
1670952900000|2022-12-13 17:35:00|33944.1|33924.1|34016.1|33996.1|34017.1|33997.1|33931.6|33911.6|0
1670953200000|2022-12-13 17:40:00|34014.6|33994.6|34011.4|33991.4|34023.1|34003.1|33965.9|33945.9|0
1670953500000|2022-12-13 17:45:00|34008.9|33988.9|33915.4|33895.4|34031.4|34011.4|33911.9|33891.9|0
1670953800000|2022-12-13 17:50:00|33911.4|33891.4|33924.9|33904.9|33954.4|33934.4|33896.4|33876.4|0
1670954100000|2022-12-13 17:55:00|33922.9|33902.9|33952.9|33932.9|33968.4|33948.4|33913.9|33893.9|0
1670954400000|2022-12-13 18:00:00|33954.9|33934.9|33990.9|33970.9|33999.4|33979.4|33948.9|33928.9|0
1670954700000|2022-12-13 18:05:00|33992.4|33972.4|33978.7|33958.7|34012.4|33992.4|33960.7|33940.7|0
1670955000000|2022-12-13 18:10:00|33978.2|33958.2|34029.7|34009.7|34032.2|34012.2|33978.2|33958.2|0
1670955300000|2022-12-13 18:15:00|34036.2|34016.2|34094.2|34074.2|34110.2|34090.2|34024.2|34004.2|0
1670955600000|2022-12-13 18:20:00|34093.7|34073.7|34128.7|34108.7|34133.7|34113.7|34081.2|34061.2|0
1670955900000|2022-12-13 18:25:00|34129.2|34109.2|34119.7|34099.7|34137.7|34117.7|34100.2|34080.2|0
1670956200000|2022-12-13 18:30:00|34119.2|34099.2|34093.7|34073.7|34160.2|34140.2|34093.7|34073.7|0
1670956500000|2022-12-13 18:35:00|34096.7|34076.7|34103.2|34083.2|34121.7|34101.7|34079.2|34059.2|0
1670956800000|2022-12-13 18:40:00|34105.7|34085.7|34132.7|34112.7|34139.2|34119.2|34080.7|34060.7|0
1670957100000|2022-12-13 18:45:00|34136.7|34116.7|34085.2|34065.2|34140.2|34120.2|34073.2|34053.2|0
1670957400000|2022-12-13 18:50:00|34087.2|34067.2|34044.2|34024.2|34109.7|34089.7|34038.7|34018.7|0
1670957700000|2022-12-13 18:55:00|34042.2|34022.2|34105.2|34085.2|34114.2|34094.2|34039.2|34019.2|0
1670958000000|2022-12-13 19:00:00|34106.7|34086.7|34128.2|34108.2|34136.2|34116.2|34086.7|34066.7|0
1670958300000|2022-12-13 19:05:00|34126.2|34106.2|34068.2|34048.2|34130.7|34110.7|34062.7|34042.7|0
1670958600000|2022-12-13 19:10:00|34067.2|34047.2|34083.2|34063.2|34100.2|34080.2|34054.7|34034.7|0
1670958900000|2022-12-13 19:15:00|34083.7|34063.7|34069.2|34049.2|34096.2|34076.2|34059.2|34039.2|0
1670959200000|2022-12-13 19:20:00|34070.2|34050.2|34068.2|34048.2|34076.7|34056.7|34041.2|34021.2|0
1670959500000|2022-12-13 19:25:00|34065.7|34045.7|34094.2|34074.2|34098.2|34078.2|34062.7|34042.7|0
1670959800000|2022-12-13 19:30:00|34094.7|34074.7|34089.2|34069.2|34102.7|34082.7|34061.2|34041.2|0
1670960100000|2022-12-13 19:35:00|34089.7|34069.7|34131.7|34111.7|34135.7|34115.7|34081.2|34061.2|0
1670960400000|2022-12-13 19:40:00|34129.7|34109.7|34199.7|34179.7|34201.7|34181.7|34119.2|34099.2|0
1670960700000|2022-12-13 19:45:00|34200.2|34180.2|34166.2|34146.2|34203.2|34183.2|34166.2|34146.2|0
1670961000000|2022-12-13 19:50:00|34166.7|34146.7|34065.7|34045.7|34167.7|34147.7|34063.7|34043.7|0
1670961300000|2022-12-13 19:55:00|34064.2|34044.2|34078.2|34058.2|34081.7|34061.7|34042.2|34022.2|0
1670961600000|2022-12-13 20:00:00|34076.2|34056.2|33971.2|33951.2|34076.2|34056.2|33966.7|33946.7|0
1670961900000|2022-12-13 20:05:00|33975.2|33955.2|34006.2|33986.2|34019.7|33999.7|33961.2|33941.2|0
1670962200000|2022-12-13 20:10:00|34007.7|33987.7|33987.2|33967.2|34012.2|33992.2|33977.7|33957.7|0
1670962500000|2022-12-13 20:15:00|33988.2|33968.2|34061.7|34041.7|34081.2|34061.2|33978.2|33958.2|0
1670962800000|2022-12-13 20:20:00|34060.2|34040.2|34096.7|34076.7|34101.2|34081.2|34040.7|34020.7|0
1670963100000|2022-12-13 20:25:00|34097.2|34077.2|34097.2|34077.2|34108.7|34088.7|34064.7|34044.7|0
1670963400000|2022-12-13 20:30:00|34097.7|34077.7|34163.7|34143.7|34178.2|34158.2|34097.2|34077.2|0
1670963700000|2022-12-13 20:35:00|34163.2|34143.2|34097.2|34077.2|34172.2|34152.2|34082.2|34062.2|0
1670964000000|2022-12-13 20:40:00|34100.2|34080.2|34138.7|34118.7|34145.2|34125.2|34082.7|34062.7|0
1670964300000|2022-12-13 20:45:00|34141.2|34121.2|34125.2|34105.2|34182.2|34162.2|34124.2|34104.2|0
1670964600000|2022-12-13 20:50:00|34162.7|34142.7|34176.7|34156.7|34196.7|34176.7|34158.2|34138.2|0
1670964900000|2022-12-13 20:55:00|34172.2|34152.2|34126.7|34106.7|34172.2|34152.2|34099.2|34079.2|0
1670965200000|2022-12-13 21:00:00|34124.4|34104.4|34109.7|34089.7|34124.4|34104.4|34098.8|34078.8|0
1670965500000|2022-12-13 21:05:00|34110.2|34090.2|34158.2|34138.2|34163.7|34143.7|34110.2|34090.2|0
1670965800000|2022-12-13 21:10:00|34157.2|34137.2|34138.2|34118.2|34158.2|34138.2|34129.2|34109.2|0
1670966100000|2022-12-13 21:15:00|34137.2|34117.2|34131.2|34111.2|34154.2|34134.2|34130.7|34110.7|0
1670966400000|2022-12-13 21:20:00|34130.7|34110.7|34119.7|34099.7|34133.2|34113.2|34117.2|34097.2|0
1670966700000|2022-12-13 21:25:00|34119.2|34099.2|34124.2|34104.2|34125.7|34105.7|34110.7|34090.7|0
1670967000000|2022-12-13 21:30:00|34124.7|34104.7|34129.7|34109.7|34131.7|34111.7|34118.7|34098.7|0
1670967300000|2022-12-13 21:35:00|34130.2|34110.2|34133.7|34113.7|34133.7|34113.7|34123.7|34103.7|0
1670967600000|2022-12-13 21:40:00|34132.7|34112.7|34145.7|34125.7|34147.7|34127.7|34126.7|34106.7|0
1670967900000|2022-12-13 21:45:00|34145.2|34125.2|34132.7|34112.7|34145.7|34125.7|34129.2|34109.2|0
1670968200000|2022-12-13 21:50:00|34133.7|34113.7|34120.7|34100.7|34133.7|34113.7|34117.7|34097.7|0
1670968500000|2022-12-13 21:55:00|34120.2|34100.2|34119.2|34099.2|34126.7|34106.7|34115.2|34095.2|0
1670968800000|2022-12-13 22:00:00|34120.1|34100.1|34123.7|34103.7|34123.7|34103.7|34120.1|34100.1|0
1670969100000|2022-12-13 22:05:00|34123.2|34103.2|34121|34101|34123.3|34103.3|34121|34101|0
1670969400000|2022-12-13 22:10:00|34122.2|34102.2|34121|34101|34123.2|34103.2|34120.7|34100.7|0
1670969700000|2022-12-13 22:15:00|34121.4|34101.4|34121.6|34101.6|34121.6|34101.6|34121|34101|0
1670970000000|2022-12-13 22:20:00|34121.8|34101.8|34117.7|34097.7|34121.8|34101.8|34114.9|34094.9|0
1670970300000|2022-12-13 22:25:00|34117.9|34097.9|34119|34099|34122.1|34102.1|34115.5|34095.5|0
1670970600000|2022-12-13 22:30:00|34121.9|34101.9|34116.5|34096.5|34122.2|34102.2|34116.5|34096.5|0
1670970900000|2022-12-13 22:35:00|34118.7|34098.7|34116.7|34096.7|34118.7|34098.7|34116.2|34096.2|0
1670971200000|2022-12-13 22:40:00|34118|34098|34118.6|34098.6|34118.6|34098.6|34117.4|34097.4|0
1670971500000|2022-12-13 22:45:00|34119.8|34099.8|34118|34098|34119.8|34099.8|34114.8|34094.8|0
1670971800000|2022-12-13 22:50:00|34118.3|34098.3|34118.9|34098.9|34120.8|34100.8|34118.2|34098.2|0
1670972100000|2022-12-13 22:55:00|34119.5|34099.5|34120.2|34100.2|34120.2|34100.2|34117.4|34097.4|0
1670972400000|2022-12-13 23:00:00|34118.2|34098.2|34138.2|34118.2|34143.7|34123.7|34118.2|34098.2|0
1670972700000|2022-12-13 23:05:00|34138.7|34118.7|34152.7|34132.7|34154.7|34134.7|34138.2|34118.2|0
1670973000000|2022-12-13 23:10:00|34153.2|34133.2|34131.2|34111.2|34158.2|34138.2|34129.2|34109.2|0
1670973300000|2022-12-13 23:15:00|34130.7|34110.7|34132.7|34112.7|34139.7|34119.7|34128.7|34108.7|0
1670973600000|2022-12-13 23:20:00|34132.2|34112.2|34129.7|34109.7|34137.2|34117.2|34122.7|34102.7|0
1670973900000|2022-12-13 23:25:00|34130.2|34110.2|34131.2|34111.2|34142.2|34122.2|34129.7|34109.7|0
1670974200000|2022-12-13 23:30:00|34131.7|34111.7|34141.2|34121.2|34142.7|34122.7|34130.7|34110.7|0
1670974500000|2022-12-13 23:35:00|34140.7|34120.7|34132.2|34112.2|34142.7|34122.7|34132.2|34112.2|0
1670974800000|2022-12-13 23:40:00|34131.7|34111.7|34138.2|34118.2|34139.7|34119.7|34126.7|34106.7|0
1670975100000|2022-12-13 23:45:00|34137.7|34117.7|34129.7|34109.7|34141.7|34121.7|34124.7|34104.7|0
1670975400000|2022-12-13 23:50:00|34129.2|34109.2|34138.2|34118.2|34139.2|34119.2|34129.2|34109.2|0
1670975700000|2022-12-13 23:55:00|34138.7|34118.7|34129.2|34109.2|34139.7|34119.7|34125.2|34105.2|0
1670976000000|2022-12-14 00:00:00|34128.2|34108.2|34124.2|34104.2|34135.7|34115.7|34116.2|34096.2|0
1670976300000|2022-12-14 00:05:00|34126.2|34106.2|34130.7|34110.7|34133.7|34113.7|34122.2|34102.2|0
1670976600000|2022-12-14 00:10:00|34131.2|34111.2|34139.2|34119.2|34142.2|34122.2|34129.2|34109.2|0
1670976900000|2022-12-14 00:15:00|34138.7|34118.7|34139.7|34119.7|34141.7|34121.7|34131.7|34111.7|0
1670977200000|2022-12-14 00:20:00|34140.2|34120.2|34124.7|34104.7|34140.2|34120.2|34124.2|34104.2|0
1670977500000|2022-12-14 00:25:00|34124.2|34104.2|34108.7|34088.7|34124.2|34104.2|34099.2|34079.2|0
1670977800000|2022-12-14 00:30:00|34108.2|34088.2|34113.7|34093.7|34120.2|34100.2|34103.7|34083.7|0
1670978100000|2022-12-14 00:35:00|34114.2|34094.2|34124.2|34104.2|34126.2|34106.2|34113.7|34093.7|0
1670978400000|2022-12-14 00:40:00|34123.2|34103.2|34161.2|34141.2|34164.2|34144.2|34120.2|34100.2|0
1670978700000|2022-12-14 00:45:00|34162.2|34142.2|34164.7|34144.7|34169.2|34149.2|34152.2|34132.2|0
1670979000000|2022-12-14 00:50:00|34165.7|34145.7|34175.2|34155.2|34179.2|34159.2|34164.7|34144.7|0
1670979300000|2022-12-14 00:55:00|34174.7|34154.7|34181.2|34161.2|34189.2|34169.2|34173.2|34153.2|0
1670979600000|2022-12-14 01:00:00|34180.7|34160.7|34176.7|34156.7|34191.2|34171.2|34175.7|34155.7|0
1670979900000|2022-12-14 01:05:00|34176.2|34156.2|34175.7|34155.7|34179.2|34159.2|34168.2|34148.2|0
1670980200000|2022-12-14 01:10:00|34176.2|34156.2|34185.2|34165.2|34185.2|34165.2|34174.7|34154.7|0
1670980500000|2022-12-14 01:15:00|34184.2|34164.2|34175.2|34155.2|34189.7|34169.7|34173.2|34153.2|0
1670980800000|2022-12-14 01:20:00|34175.7|34155.7|34181.2|34161.2|34186.2|34166.2|34172.2|34152.2|0
1670981100000|2022-12-14 01:25:00|34181.7|34161.7|34181.7|34161.7|34187.7|34167.7|34175.2|34155.2|0
1670981400000|2022-12-14 01:30:00|34182.2|34162.2|34182.2|34162.2|34189.2|34169.2|34177.7|34157.7|0
1670981700000|2022-12-14 01:35:00|34181.7|34161.7|34194.2|34174.2|34196.2|34176.2|34181.7|34161.7|0
1670982000000|2022-12-14 01:40:00|34194.7|34174.7|34187.7|34167.7|34197.2|34177.2|34185.2|34165.2|0
1670982300000|2022-12-14 01:45:00|34189.2|34169.2|34199.2|34179.2|34201.7|34181.7|34189.2|34169.2|0
1670982600000|2022-12-14 01:50:00|34199.7|34179.7|34202.2|34182.2|34203.7|34183.7|34198.7|34178.7|0
1670982900000|2022-12-14 01:55:00|34201.7|34181.7|34203.7|34183.7|34208.2|34188.2|34201.7|34181.7|0
1670983200000|2022-12-14 02:00:00|34205.2|34185.2|34201.7|34181.7|34206.2|34186.2|34196.2|34176.2|0
1670983500000|2022-12-14 02:05:00|34202.2|34182.2|34201.2|34181.2|34215.2|34195.2|34200.7|34180.7|0
1670983800000|2022-12-14 02:10:00|34201.7|34181.7|34194.2|34174.2|34204.2|34184.2|34193.7|34173.7|0
1670984100000|2022-12-14 02:15:00|34193.7|34173.7|34176.7|34156.7|34196.2|34176.2|34175.2|34155.2|0
1670984400000|2022-12-14 02:20:00|34177.2|34157.2|34184.2|34164.2|34184.2|34164.2|34176.2|34156.2|0
1670984700000|2022-12-14 02:25:00|34185.2|34165.2|34189.7|34169.7|34197.2|34177.2|34180.2|34160.2|0
1670985000000|2022-12-14 02:30:00|34190.7|34170.7|34199.2|34179.2|34203.2|34183.2|34188.7|34168.7|0
1670985300000|2022-12-14 02:35:00|34199.7|34179.7|34204.2|34184.2|34205.7|34185.7|34197.2|34177.2|0
1670985600000|2022-12-14 02:40:00|34203.7|34183.7|34202.2|34182.2|34203.7|34183.7|34196.7|34176.7|0
1670985900000|2022-12-14 02:45:00|34202.7|34182.7|34207.7|34187.7|34209.7|34189.7|34199.2|34179.2|0
1670986200000|2022-12-14 02:50:00|34207.2|34187.2|34208.7|34188.7|34211.2|34191.2|34204.2|34184.2|0
1670986500000|2022-12-14 02:55:00|34208.2|34188.2|34207.2|34187.2|34213.7|34193.7|34202.2|34182.2|0
1670986800000|2022-12-14 03:00:00|34208.2|34188.2|34217.2|34197.2|34218.7|34198.7|34206.2|34186.2|0
1670987100000|2022-12-14 03:05:00|34217.7|34197.7|34215.2|34195.2|34221.7|34201.7|34211.2|34191.2|0
1670987400000|2022-12-14 03:10:00|34216.2|34196.2|34211.2|34191.2|34218.2|34198.2|34209.7|34189.7|0
1670987700000|2022-12-14 03:15:00|34211.7|34191.7|34222.2|34202.2|34223.7|34203.7|34211.2|34191.2|0
1670988000000|2022-12-14 03:20:00|34222.7|34202.7|34223.7|34203.7|34226.2|34206.2|34222.2|34202.2|0
1670988300000|2022-12-14 03:25:00|34223.2|34203.2|34221.2|34201.2|34224.2|34204.2|34217.7|34197.7|0
1670988600000|2022-12-14 03:30:00|34220.7|34200.7|34231.2|34211.2|34233.2|34213.2|34220.7|34200.7|0
1670988900000|2022-12-14 03:35:00|34231.7|34211.7|34241.7|34221.7|34247.2|34227.2|34231.2|34211.2|0
1670989200000|2022-12-14 03:40:00|34241.2|34221.2|34260.2|34240.2|34262.2|34242.2|34240.7|34220.7|0
1670989500000|2022-12-14 03:45:00|34259.7|34239.7|34259.2|34239.2|34262.7|34242.7|34257.2|34237.2|0
1670989800000|2022-12-14 03:50:00|34258.7|34238.7|34253.7|34233.7|34260.2|34240.2|34252.7|34232.7|0
1670990100000|2022-12-14 03:55:00|34254.2|34234.2|34245.2|34225.2|34254.2|34234.2|34242.2|34222.2|0
1670990400000|2022-12-14 04:00:00|34246.2|34226.2|34245.7|34225.7|34249.2|34229.2|34242.2|34222.2|0
1670990700000|2022-12-14 04:05:00|34245.2|34225.2|34235.7|34215.7|34246.2|34226.2|34235.7|34215.7|0
1670991000000|2022-12-14 04:10:00|34234.7|34214.7|34244.2|34224.2|34245.7|34225.7|34233.2|34213.2|0
1670991300000|2022-12-14 04:15:00|34243.7|34223.7|34234.2|34214.2|34243.7|34223.7|34233.2|34213.2|0
1670991600000|2022-12-14 04:20:00|34233.7|34213.7|34222.2|34202.2|34234.2|34214.2|34220.7|34200.7|0
1670991900000|2022-12-14 04:25:00|34221.7|34201.7|34223.7|34203.7|34225.2|34205.2|34220.2|34200.2|0
1670992200000|2022-12-14 04:30:00|34224.2|34204.2|34223.7|34203.7|34225.7|34205.7|34219.2|34199.2|0
1670992500000|2022-12-14 04:35:00|34224.2|34204.2|34221.2|34201.2|34224.2|34204.2|34220.2|34200.2|0
1670992800000|2022-12-14 04:40:00|34220.7|34200.7|34226.2|34206.2|34226.7|34206.7|34220.7|34200.7|0
1670993100000|2022-12-14 04:45:00|34225.7|34205.7|34221.7|34201.7|34228.2|34208.2|34221.2|34201.2|0
1670993400000|2022-12-14 04:50:00|34221.2|34201.2|34223.7|34203.7|34224.7|34204.7|34221.2|34201.2|0
1670993700000|2022-12-14 04:55:00|34224.2|34204.2|34225.2|34205.2|34228.2|34208.2|34222.2|34202.2|0
1670994000000|2022-12-14 05:00:00|34225.7|34205.7|34226.2|34206.2|34228.7|34208.7|34223.2|34203.2|0
1670994300000|2022-12-14 05:05:00|34225.2|34205.2|34236.2|34216.2|34236.2|34216.2|34223.2|34203.2|0
1670994600000|2022-12-14 05:10:00|34236.7|34216.7|34237.2|34217.2|34242.7|34222.7|34235.2|34215.2|0
1670994900000|2022-12-14 05:15:00|34236.7|34216.7|34239.2|34219.2|34243.2|34223.2|34236.2|34216.2|0
1670995200000|2022-12-14 05:20:00|34238.7|34218.7|34242.2|34222.2|34244.7|34224.7|34236.7|34216.7|0
1670995500000|2022-12-14 05:25:00|34242.7|34222.7|34238.2|34218.2|34243.2|34223.2|34232.2|34212.2|0
1670995800000|2022-12-14 05:30:00|34237.7|34217.7|34222.2|34202.2|34237.7|34217.7|34220.2|34200.2|0
1670996100000|2022-12-14 05:35:00|34221.7|34201.7|34223.2|34203.2|34225.2|34205.2|34218.2|34198.2|0
1670996400000|2022-12-14 05:40:00|34223.7|34203.7|34228.2|34208.2|34228.7|34208.7|34221.2|34201.2|0
1670996700000|2022-12-14 05:45:00|34227.7|34207.7|34219.2|34199.2|34228.7|34208.7|34217.7|34197.7|0
1670997000000|2022-12-14 05:50:00|34218.7|34198.7|34231.2|34211.2|34231.7|34211.7|34217.7|34197.7|0
1670997300000|2022-12-14 05:55:00|34230.7|34210.7|34227.2|34207.2|34234.2|34214.2|34225.2|34205.2|0
1670997600000|2022-12-14 06:00:00|34223.2|34203.2|34235.7|34215.7|34236.2|34216.2|34222.2|34202.2|0
1670997900000|2022-12-14 06:05:00|34235.2|34215.2|34238.2|34218.2|34246.7|34226.7|34235.2|34215.2|0
1670998200000|2022-12-14 06:10:00|34237.7|34217.7|34238.2|34218.2|34240.2|34220.2|34236.2|34216.2|0
1670998500000|2022-12-14 06:15:00|34237.7|34217.7|34225.7|34205.7|34240.2|34220.2|34218.7|34198.7|0
1670998800000|2022-12-14 06:20:00|34226.2|34206.2|34229.2|34209.2|34229.7|34209.7|34216.7|34196.7|0
1670999100000|2022-12-14 06:25:00|34228.7|34208.7|34220.2|34200.2|34232.2|34212.2|34219.2|34199.2|0
1670999400000|2022-12-14 06:30:00|34221.2|34201.2|34228.2|34208.2|34245.2|34225.2|34221.2|34201.2|0
1670999700000|2022-12-14 06:35:00|34229.7|34209.7|34225.7|34205.7|34231.2|34211.2|34223.7|34203.7|0
1671000000000|2022-12-14 06:40:00|34225.2|34205.2|34216.2|34196.2|34230.7|34210.7|34214.2|34194.2|0
1671000300000|2022-12-14 06:45:00|34216.7|34196.7|34224.7|34204.7|34235.2|34215.2|34216.7|34196.7|0
1671000600000|2022-12-14 06:50:00|34224.2|34204.2|34216.2|34196.2|34227.2|34207.2|34215.2|34195.2|0
1671000900000|2022-12-14 06:55:00|34216.7|34196.7|34225.2|34205.2|34225.7|34205.7|34215.7|34195.7|0
1671001200000|2022-12-14 07:00:00|34221.7|34201.7|34214.7|34194.7|34226.7|34206.7|34212.2|34192.2|0
1671001500000|2022-12-14 07:05:00|34214.2|34194.2|34201.2|34181.2|34214.2|34194.2|34199.2|34179.2|0
1671001800000|2022-12-14 07:10:00|34202.7|34182.7|34211.2|34191.2|34213.2|34193.2|34200.2|34180.2|0
1671002100000|2022-12-14 07:15:00|34211.7|34191.7|34202.7|34182.7|34214.2|34194.2|34199.2|34179.2|0
1671002400000|2022-12-14 07:20:00|34203.2|34183.2|34207.7|34187.7|34216.2|34196.2|34203.2|34183.2|0
1671002700000|2022-12-14 07:25:00|34207.2|34187.2|34196.7|34176.7|34207.7|34187.7|34195.2|34175.2|0
1671003000000|2022-12-14 07:30:00|34197.2|34177.2|34190.2|34170.2|34200.7|34180.7|34181.2|34161.2|0
1671003300000|2022-12-14 07:35:00|34191.2|34171.2|34184.2|34164.2|34198.2|34178.2|34180.2|34160.2|0
1671003600000|2022-12-14 07:40:00|34184.7|34164.7|34169.7|34149.7|34184.7|34164.7|34169.7|34149.7|0
1671003900000|2022-12-14 07:45:00|34170.2|34150.2|34167.2|34147.2|34174.2|34154.2|34160.7|34140.7|0
1671004200000|2022-12-14 07:50:00|34167.7|34147.7|34166.7|34146.7|34172.2|34152.2|34162.2|34142.2|0
1671004500000|2022-12-14 07:55:00|34167.7|34147.7|34157.2|34137.2|34168.7|34148.7|34155.7|34135.7|0
1671004800000|2022-12-14 08:00:00|34161.2|34141.2|34166.7|34146.7|34187.7|34167.7|34142.2|34122.2|0
1671005100000|2022-12-14 08:05:00|34167.2|34147.2|34162.7|34142.7|34169.7|34149.7|34144.7|34124.7|0
1671005400000|2022-12-14 08:10:00|34164.2|34144.2|34165.2|34145.2|34175.2|34155.2|34151.7|34131.7|0
1671005700000|2022-12-14 08:15:00|34164.7|34144.7|34157.2|34137.2|34178.2|34158.2|34151.2|34131.2|0
1671006000000|2022-12-14 08:20:00|34156.2|34136.2|34146.2|34126.2|34162.2|34142.2|34142.2|34122.2|0
1671006300000|2022-12-14 08:25:00|34143.2|34123.2|34134.7|34114.7|34156.2|34136.2|34127.2|34107.2|0
1671006600000|2022-12-14 08:30:00|34135.2|34115.2|34143.2|34123.2|34153.7|34133.7|34135.2|34115.2|0
1671006900000|2022-12-14 08:35:00|34142.7|34122.7|34143.2|34123.2|34150.7|34130.7|34137.2|34117.2|0
1671007200000|2022-12-14 08:40:00|34143.7|34123.7|34144.7|34124.7|34146.2|34126.2|34131.2|34111.2|0
1671007500000|2022-12-14 08:45:00|34144.2|34124.2|34160.2|34140.2|34163.2|34143.2|34142.2|34122.2|0
1671007800000|2022-12-14 08:50:00|34160.7|34140.7|34161.2|34141.2|34164.7|34144.7|34149.2|34129.2|0
1671008100000|2022-12-14 08:55:00|34161.7|34141.7|34157.7|34137.7|34164.2|34144.2|34157.2|34137.2|0
1671008400000|2022-12-14 09:00:00|34157.2|34137.2|34149.2|34129.2|34159.2|34139.2|34134.2|34114.2|0
1671008700000|2022-12-14 09:05:00|34149.7|34129.7|34139.2|34119.2|34153.2|34133.2|34136.7|34116.7|0
1671009000000|2022-12-14 09:10:00|34140.2|34120.2|34116.2|34096.2|34145.7|34125.7|34114.2|34094.2|0
1671009300000|2022-12-14 09:15:00|34114.7|34094.7|34119.7|34099.7|34127.2|34107.2|34107.7|34087.7|0
1671009600000|2022-12-14 09:20:00|34120.2|34100.2|34133.2|34113.2|34134.7|34114.7|34106.2|34086.2|0
1671009900000|2022-12-14 09:25:00|34134.2|34114.2|34145.2|34125.2|34146.2|34126.2|34121.2|34101.2|0
1671010200000|2022-12-14 09:30:00|34144.2|34124.2|34125.2|34105.2|34145.2|34125.2|34124.7|34104.7|0
1671010500000|2022-12-14 09:35:00|34124.2|34104.2|34115.7|34095.7|34141.2|34121.2|34113.7|34093.7|0
1671010800000|2022-12-14 09:40:00|34116.2|34096.2|34135.7|34115.7|34144.2|34124.2|34115.2|34095.2|0
1671011100000|2022-12-14 09:45:00|34134.2|34114.2|34116.2|34096.2|34135.7|34115.7|34114.2|34094.2|0
1671011400000|2022-12-14 09:50:00|34116.7|34096.7|34127.2|34107.2|34129.2|34109.2|34103.7|34083.7|0
1671011700000|2022-12-14 09:55:00|34126.2|34106.2|34138.7|34118.7|34144.7|34124.7|34123.7|34103.7|0
1671012000000|2022-12-14 10:00:00|34139.2|34119.2|34126.2|34106.2|34151.2|34131.2|34126.2|34106.2|0
1671012300000|2022-12-14 10:05:00|34127.2|34107.2|34131.7|34111.7|34138.2|34118.2|34125.7|34105.7|0
1671012600000|2022-12-14 10:10:00|34132.2|34112.2|34147.2|34127.2|34150.2|34130.2|34122.2|34102.2|0
1671012900000|2022-12-14 10:15:00|34147.7|34127.7|34142.2|34122.2|34154.2|34134.2|34131.2|34111.2|0
1671013200000|2022-12-14 10:20:00|34142.7|34122.7|34145.7|34125.7|34151.2|34131.2|34140.2|34120.2|0
1671013500000|2022-12-14 10:25:00|34145.2|34125.2|34162.7|34142.7|34166.7|34146.7|34143.7|34123.7|0
1671013800000|2022-12-14 10:30:00|34162.2|34142.2|34152.7|34132.7|34162.2|34142.2|34149.2|34129.2|0
1671014100000|2022-12-14 10:35:00|34153.2|34133.2|34150.7|34130.7|34153.2|34133.2|34135.2|34115.2|0
1671014400000|2022-12-14 10:40:00|34151.2|34131.2|34129.2|34109.2|34153.2|34133.2|34126.7|34106.7|0
1671014700000|2022-12-14 10:45:00|34128.7|34108.7|34122.2|34102.2|34133.2|34113.2|34121.2|34101.2|0
1671015000000|2022-12-14 10:50:00|34122.7|34102.7|34128.2|34108.2|34128.7|34108.7|34118.2|34098.2|0
1671015300000|2022-12-14 10:55:00|34127.7|34107.7|34135.2|34115.2|34140.7|34120.7|34125.7|34105.7|0
1671015600000|2022-12-14 11:00:00|34134.2|34114.2|34131.7|34111.7|34136.2|34116.2|34119.2|34099.2|0
1671015900000|2022-12-14 11:05:00|34132.2|34112.2|34104.2|34084.2|34133.2|34113.2|34103.7|34083.7|0
1671016200000|2022-12-14 11:10:00|34105.2|34085.2|34080.2|34060.2|34105.2|34085.2|34076.2|34056.2|0
1671016500000|2022-12-14 11:15:00|34081.2|34061.2|34077.2|34057.2|34084.2|34064.2|34070.7|34050.7|0
1671016800000|2022-12-14 11:20:00|34076.7|34056.7|34084.2|34064.2|34089.7|34069.7|34065.7|34045.7|0
1671017100000|2022-12-14 11:25:00|34083.7|34063.7|34095.2|34075.2|34097.2|34077.2|34081.2|34061.2|0
1671017400000|2022-12-14 11:30:00|34094.2|34074.2|34079.2|34059.2|34101.2|34081.2|34078.2|34058.2|0
1671017700000|2022-12-14 11:35:00|34077.2|34057.2|34080.7|34060.7|34084.7|34064.7|34067.2|34047.2|0
1671018000000|2022-12-14 11:40:00|34080.2|34060.2|34100.7|34080.7|34104.7|34084.7|34079.7|34059.7|0
1671018300000|2022-12-14 11:45:00|34101.2|34081.2|34096.2|34076.2|34107.2|34087.2|34092.7|34072.7|0
1671018600000|2022-12-14 11:50:00|34096.7|34076.7|34124.2|34104.2|34124.2|34104.2|34096.7|34076.7|0
1671018900000|2022-12-14 11:55:00|34124.7|34104.7|34134.2|34114.2|34136.2|34116.2|34113.2|34093.2|0
1671019200000|2022-12-14 12:00:00|34137.2|34117.2|34140.2|34120.2|34140.7|34120.7|34124.2|34104.2|0
1671019500000|2022-12-14 12:05:00|34140.7|34120.7|34157.2|34137.2|34158.2|34138.2|34138.7|34118.7|0
1671019800000|2022-12-14 12:10:00|34156.2|34136.2|34181.2|34161.2|34185.2|34165.2|34156.2|34136.2|0
1671020100000|2022-12-14 12:15:00|34180.7|34160.7|34188.2|34168.2|34191.2|34171.2|34180.7|34160.7|0
1671020400000|2022-12-14 12:20:00|34188.7|34168.7|34169.7|34149.7|34188.7|34168.7|34167.2|34147.2|0
1671020700000|2022-12-14 12:25:00|34169.2|34149.2|34158.2|34138.2|34174.2|34154.2|34157.2|34137.2|0
1671021000000|2022-12-14 12:30:00|34157.2|34137.2|34149.2|34129.2|34162.2|34142.2|34145.7|34125.7|0
1671021300000|2022-12-14 12:35:00|34149.7|34129.7|34137.7|34117.7|34153.7|34133.7|34136.2|34116.2|0
1671021600000|2022-12-14 12:40:00|34138.7|34118.7|34112.2|34092.2|34138.7|34118.7|34112.2|34092.2|0
1671021900000|2022-12-14 12:45:00|34111.7|34091.7|34100.2|34080.2|34113.7|34093.7|34099.2|34079.2|0
1671022200000|2022-12-14 12:50:00|34101.2|34081.2|34090.2|34070.2|34102.7|34082.7|34083.7|34063.7|0
1671022500000|2022-12-14 12:55:00|34091.2|34071.2|34100.2|34080.2|34107.7|34087.7|34088.7|34068.7|0
1671022800000|2022-12-14 13:00:00|34102.7|34082.7|34095.7|34075.7|34113.7|34093.7|34094.7|34074.7|0
1671023100000|2022-12-14 13:05:00|34096.7|34076.7|34097.2|34077.2|34106.7|34086.7|34094.2|34074.2|0
1671023400000|2022-12-14 13:10:00|34096.7|34076.7|34079.2|34059.2|34103.7|34083.7|34078.2|34058.2|0
1671023700000|2022-12-14 13:15:00|34077.2|34057.2|34093.2|34073.2|34095.2|34075.2|34068.7|34048.7|0
1671024000000|2022-12-14 13:20:00|34094.7|34074.7|34104.2|34084.2|34111.2|34091.2|34091.2|34071.2|0
1671024300000|2022-12-14 13:25:00|34106.2|34086.2|34109.2|34089.2|34116.7|34096.7|34094.7|34074.7|0
1671024600000|2022-12-14 13:30:00|34100.7|34080.7|34122.2|34102.2|34125.2|34105.2|34100.7|34080.7|0
1671024900000|2022-12-14 13:35:00|34124.7|34104.7|34120.2|34100.2|34130.2|34110.2|34118.7|34098.7|0
1671025200000|2022-12-14 13:40:00|34119.2|34099.2|34132.7|34112.7|34139.2|34119.2|34117.7|34097.7|0
1671025500000|2022-12-14 13:45:00|34133.7|34113.7|34131.2|34111.2|34136.2|34116.2|34120.7|34100.7|0
1671025800000|2022-12-14 13:50:00|34131.7|34111.7|34138.7|34118.7|34143.2|34123.2|34121.7|34101.7|0
1671026100000|2022-12-14 13:55:00|34139.2|34119.2|34139.2|34119.2|34141.2|34121.2|34129.2|34109.2|0
1671026400000|2022-12-14 14:00:00|34138.2|34118.2|34112.7|34092.7|34143.7|34123.7|34112.7|34092.7|0
1671026700000|2022-12-14 14:05:00|34109.7|34089.7|34134.2|34114.2|34134.2|34114.2|34107.2|34087.2|0
1671027000000|2022-12-14 14:10:00|34133.7|34113.7|34161.2|34141.2|34162.2|34142.2|34131.2|34111.2|0
1671027300000|2022-12-14 14:15:00|34159.2|34139.2|34149.2|34129.2|34166.2|34146.2|34149.2|34129.2|0
1671027600000|2022-12-14 14:20:00|34146.7|34126.7|34132.2|34112.2|34148.7|34128.7|34129.2|34109.2|0
1671027900000|2022-12-14 14:25:00|34131.2|34111.2|34123.2|34103.2|34142.7|34122.7|34109.2|34089.2|0
1671028200000|2022-12-14 14:30:00|34127.2|34107.2|34205.2|34185.2|34215.2|34195.2|34124.2|34104.2|0
1671028500000|2022-12-14 14:35:00|34208.2|34188.2|34198.2|34178.2|34229.7|34209.7|34184.2|34164.2|0
1671028800000|2022-12-14 14:40:00|34197.7|34177.7|34194.2|34174.2|34203.7|34183.7|34164.7|34144.7|0
1671029100000|2022-12-14 14:45:00|34194.7|34174.7|34225.2|34205.2|34229.2|34209.2|34183.2|34163.2|0
1671029400000|2022-12-14 14:50:00|34228.7|34208.7|34276.2|34256.2|34293.7|34273.7|34226.7|34206.7|0
1671029700000|2022-12-14 14:55:00|34273.2|34253.2|34283.7|34263.7|34283.7|34263.7|34256.2|34236.2|0
1671030000000|2022-12-14 15:00:00|34286.7|34266.7|34272.2|34252.2|34303.2|34283.2|34239.7|34219.7|0
1671030300000|2022-12-14 15:05:00|34272.7|34252.7|34260.2|34240.2|34276.2|34256.2|34248.2|34228.2|0
1671030600000|2022-12-14 15:10:00|34260.7|34240.7|34267.7|34247.7|34272.2|34252.2|34252.2|34232.2|0
1671030900000|2022-12-14 15:15:00|34266.7|34246.7|34284.7|34264.7|34288.7|34268.7|34256.2|34236.2|0
1671031200000|2022-12-14 15:20:00|34285.7|34265.7|34251.2|34231.2|34291.2|34271.2|34241.2|34221.2|0
1671031500000|2022-12-14 15:25:00|34251.7|34231.7|34275.2|34255.2|34277.7|34257.7|34250.2|34230.2|0
1671031800000|2022-12-14 15:30:00|34274.7|34254.7|34268.7|34248.7|34274.7|34254.7|34238.7|34218.7|0
1671032100000|2022-12-14 15:35:00|34269.7|34249.7|34260.2|34240.2|34275.2|34255.2|34245.2|34225.2|0
1671032400000|2022-12-14 15:40:00|34258.7|34238.7|34293.2|34273.2|34309.2|34289.2|34255.7|34235.7|0
1671032700000|2022-12-14 15:45:00|34294.7|34274.7|34301.7|34281.7|34309.7|34289.7|34287.7|34267.7|0
1671033000000|2022-12-14 15:50:00|34302.2|34282.2|34300.7|34280.7|34312.2|34292.2|34285.7|34265.7|0
1671033300000|2022-12-14 15:55:00|34300.2|34280.2|34306.2|34286.2|34307.7|34287.7|34281.2|34261.2|0
1671033600000|2022-12-14 16:00:00|34309.7|34289.7|34335.2|34315.2|34351.2|34331.2|34309.7|34289.7|0
1671033900000|2022-12-14 16:05:00|34334.7|34314.7|34311.7|34291.7|34337.7|34317.7|34306.2|34286.2|0
1671034200000|2022-12-14 16:10:00|34308.2|34288.2|34325.2|34305.2|34327.2|34307.2|34300.2|34280.2|0
1671034500000|2022-12-14 16:15:00|34324.7|34304.7|34323.2|34303.2|34325.7|34305.7|34300.2|34280.2|0
1671034800000|2022-12-14 16:20:00|34322.2|34302.2|34326.7|34306.7|34331.2|34311.2|34302.2|34282.2|0
1671035100000|2022-12-14 16:25:00|34326.2|34306.2|34361.2|34341.2|34364.2|34344.2|34318.7|34298.7|0
1671035400000|2022-12-14 16:30:00|34360.2|34340.2|34349.2|34329.2|34363.7|34343.7|34346.2|34326.2|0
1671035700000|2022-12-14 16:35:00|34349.7|34329.7|34357.2|34337.2|34360.7|34340.7|34341.2|34321.2|0
1671036000000|2022-12-14 16:40:00|34356.7|34336.7|34358.2|34338.2|34376.7|34356.7|34351.7|34331.7|0
1671036300000|2022-12-14 16:45:00|34355.7|34335.7|34347.2|34327.2|34361.7|34341.7|34342.2|34322.2|0
1671036600000|2022-12-14 16:50:00|34346.7|34326.7|34317.7|34297.7|34355.2|34335.2|34305.7|34285.7|0
1671036900000|2022-12-14 16:55:00|34317.2|34297.2|34317.7|34297.7|34333.2|34313.2|34315.2|34295.2|0
1671037200000|2022-12-14 17:00:00|34318.2|34298.2|34317.2|34297.2|34327.2|34307.2|34302.2|34282.2|0
1671037500000|2022-12-14 17:05:00|34318.2|34298.2|34330.2|34310.2|34339.7|34319.7|34314.2|34294.2|0
1671037800000|2022-12-14 17:10:00|34329.2|34309.2|34323.2|34303.2|34331.2|34311.2|34308.7|34288.7|0
1671038100000|2022-12-14 17:15:00|34322.7|34302.7|34331.2|34311.2|34332.7|34312.7|34311.2|34291.2|0
1671038400000|2022-12-14 17:20:00|34330.2|34310.2|34327.7|34307.7|34345.2|34325.2|34318.2|34298.2|0
1671038700000|2022-12-14 17:25:00|34328.7|34308.7|34311.2|34291.2|34335.7|34315.7|34296.2|34276.2|0
1671039000000|2022-12-14 17:30:00|34310.2|34290.2|34310.7|34290.7|34324.2|34304.2|34303.2|34283.2|0
1671039300000|2022-12-14 17:35:00|34312.7|34292.7|34333.7|34313.7|34339.2|34319.2|34297.7|34277.7|0
1671039600000|2022-12-14 17:40:00|34335|34315|34341|34321|34346|34326|34328|34308|0
1671039900000|2022-12-14 17:45:00|34340|34320|34324|34304|34340|34320|34315|34295|0
1671040200000|2022-12-14 17:50:00|34321|34301|34296.5|34276.5|34323.5|34303.5|34294.5|34274.5|0
1671040500000|2022-12-14 17:55:00|34297.5|34277.5|34289.5|34269.5|34310|34290|34287.5|34267.5|0
1671040800000|2022-12-14 18:00:00|34289|34269|34325|34305|34326|34306|34280.5|34260.5|0
1671041100000|2022-12-14 18:05:00|34326|34306|34335.5|34315.5|34341|34321|34326|34306|0
1671041400000|2022-12-14 18:10:00|34333|34313|34331.5|34311.5|34355|34335|34331|34311|0
1671041700000|2022-12-14 18:15:00|34332.5|34312.5|34319.5|34299.5|34338|34318|34307.5|34287.5|0
1671042000000|2022-12-14 18:20:00|34319|34299|34323.5|34303.5|34340|34320|34318|34298|0
1671042300000|2022-12-14 18:25:00|34321.5|34301.5|34324|34304|34338|34318|34312.5|34292.5|0
1671042600000|2022-12-14 18:30:00|34323.5|34303.5|34346|34326|34358.5|34338.5|34321|34301|0
1671042900000|2022-12-14 18:35:00|34348|34328|34400.5|34380.5|34402.5|34382.5|34344|34324|0
1671043200000|2022-12-14 18:40:00|34404.5|34384.5|34394.5|34374.5|34408.5|34388.5|34378.5|34358.5|0
1671043500000|2022-12-14 18:45:00|34390.5|34370.5|34361.5|34341.5|34394.5|34374.5|34360.5|34340.5|0
1671043800000|2022-12-14 18:50:00|34362|34342|34362|34342|34364.5|34344.5|34338.5|34318.5|0
1671044100000|2022-12-14 18:55:00|34360|34340|34357|34337|34389|34369|34351|34331|0
1671044400000|2022-12-14 19:00:00|34358.5|34338.5|34110.5|34090.5|34358.5|34338.5|33989|33969|0
1671044700000|2022-12-14 19:05:00|34103|34083|33965|33945|34111|34091|33928|33908|0
1671045000000|2022-12-14 19:10:00|33966|33946|34024.5|34004.5|34071|34051|33926|33906|0
1671045300000|2022-12-14 19:15:00|34026|34006|34028|34008|34053|34033|33987|33967|0
1671045600000|2022-12-14 19:20:00|34030.5|34010.5|34006.5|33986.5|34049|34029|33975|33955|0
1671045900000|2022-12-14 19:25:00|34005|33985|34008.5|33988.5|34051.5|34031.5|33985.5|33965.5|0
1671046200000|2022-12-14 19:30:00|34001.5|33981.5|33705.5|33685.5|34023|34003|33698.5|33678.5|0
1671046500000|2022-12-14 19:35:00|33701.5|33681.5|33823|33803|33849|33829|33698|33678|0
1671046800000|2022-12-14 19:40:00|33834|33814|33895.5|33875.5|33968.5|33948.5|33731.5|33711.5|0
1671047100000|2022-12-14 19:45:00|33903.5|33883.5|33843|33823|33906.5|33886.5|33727|33707|0
1671047400000|2022-12-14 19:50:00|33849.5|33829.5|33833.5|33813.5|33892|33872|33767.5|33747.5|0
1671047700000|2022-12-14 19:55:00|33843.5|33823.5|33883|33863|33901.5|33881.5|33806|33786|0
1671048000000|2022-12-14 20:00:00|33875.5|33855.5|34038.5|34018.5|34054.5|34034.5|33846|33826|0
1671048300000|2022-12-14 20:05:00|34036|34016|34010|33990|34042.5|34022.5|33944|33924|0
1671048600000|2022-12-14 20:10:00|34018|33998|34157|34137|34213|34193|34014|33994|0
1671048900000|2022-12-14 20:15:00|34163.5|34143.5|34081.5|34061.5|34174|34154|34009.5|33989.5|0
1671049200000|2022-12-14 20:20:00|34087|34067|34070.2|34050.2|34115.7|34095.7|34046.4|34026.4|0
1671049500000|2022-12-14 20:25:00|34074.2|34054.2|33903.2|33883.2|34080.2|34060.2|33903.2|33883.2|0
1671049800000|2022-12-14 20:30:00|33893.2|33873.2|33864.7|33844.7|33905.7|33885.7|33822.2|33802.2|0
1671050100000|2022-12-14 20:35:00|33868.7|33848.7|33903.7|33883.7|33924.2|33904.2|33826.7|33806.7|0
1671050400000|2022-12-14 20:40:00|33905.7|33885.7|33974.2|33954.2|33974.2|33954.2|33884.2|33864.2|0
1671050700000|2022-12-14 20:45:00|33963.2|33943.2|33970.2|33950.2|33991.7|33971.7|33907.2|33887.2|0
1671051000000|2022-12-14 20:50:00|33959.2|33939.2|34028.2|34008.2|34069.2|34049.2|33959.2|33939.2|0
1671051300000|2022-12-14 20:55:00|34013.2|33993.2|33970.7|33950.7|34022.7|34002.7|33968.7|33948.7|0
1671051600000|2022-12-14 21:00:00|33964.7|33944.7|34012.7|33992.7|34012.7|33992.7|33953.2|33933.2|0
1671051900000|2022-12-14 21:05:00|34014.2|33994.2|34042.7|34022.7|34048.7|34028.7|34012.2|33992.2|0
1671052200000|2022-12-14 21:10:00|34041.7|34021.7|34031.7|34011.7|34048.2|34028.2|34025.7|34005.7|0
1671052500000|2022-12-14 21:15:00|34032.7|34012.7|34037.7|34017.7|34040.2|34020.2|34030.2|34010.2|0
1671052800000|2022-12-14 21:20:00|34037.2|34017.2|34041.2|34021.2|34044.7|34024.7|34036.7|34016.7|0
1671053100000|2022-12-14 21:25:00|34041.7|34021.7|34030.2|34010.2|34048.7|34028.7|34029.7|34009.7|0
1671053400000|2022-12-14 21:30:00|34029.2|34009.2|34033.7|34013.7|34042.2|34022.2|34027.7|34007.7|0
1671053700000|2022-12-14 21:35:00|34032.2|34012.2|34028.2|34008.2|34037.7|34017.7|34027.2|34007.2|0
1671054000000|2022-12-14 21:40:00|34026.7|34006.7|34047.2|34027.2|34061.7|34041.7|34026.7|34006.7|0
1671054300000|2022-12-14 21:45:00|34047.7|34027.7|34047.2|34027.2|34048.2|34028.2|34038.2|34018.2|0
1671054600000|2022-12-14 21:50:00|34046.7|34026.7|34058.2|34038.2|34059.7|34039.7|34042.7|34022.7|0
1671054900000|2022-12-14 21:55:00|34060.7|34040.7|34038.3|34018.3|34068.2|34048.2|34038.3|34018.3|0
1671055200000|2022-12-14 22:00:00|34038.1|34018.1|34024.6|34004.6|34043.1|34023.1|34020.1|34000.1|0
1671055500000|2022-12-14 22:05:00|34025.4|34005.4|34025.7|34005.7|34028.2|34008.2|34020.3|34000.3|0
1671055800000|2022-12-14 22:10:00|34025.6|34005.6|34029.7|34009.7|34031.3|34011.3|34022.5|34002.5|0
1671056100000|2022-12-14 22:15:00|34028.7|34008.7|34031.1|34011.1|34036|34016|34028.7|34008.7|0
1671056400000|2022-12-14 22:20:00|34031.2|34011.2|34028.2|34008.2|34032.3|34012.3|34022.5|34002.5|0
1671056700000|2022-12-14 22:25:00|34029.7|34009.7|34035.2|34015.2|34038.5|34018.5|34026.3|34006.3|0
1671057000000|2022-12-14 22:30:00|34035.3|34015.3|34036.6|34016.6|34036.6|34016.6|34034.7|34014.7|0
1671057300000|2022-12-14 22:35:00|34036.5|34016.5|34037.9|34017.9|34038.5|34018.5|34036|34016|0
1671057600000|2022-12-14 22:40:00|34038.5|34018.5|34037.7|34017.7|34040|34020|34037.5|34017.5|0
1671057900000|2022-12-14 22:45:00|34037.8|34017.8|34035.7|34015.7|34037.8|34017.8|34032.8|34012.8|0
1671058200000|2022-12-14 22:50:00|34035.6|34015.6|34028.3|34008.3|34035.6|34015.6|34027.4|34007.4|0
1671058500000|2022-12-14 22:55:00|34027|34007|34027.8|34007.8|34028.6|34008.6|34026.3|34006.3|0
1671058800000|2022-12-14 23:00:00|34034.2|34014.2|34004.7|33984.7|34034.2|34014.2|34001.7|33981.7|0
1671059100000|2022-12-14 23:05:00|34005.2|33985.2|34016.7|33996.7|34016.7|33996.7|34000.7|33980.7|0
1671059400000|2022-12-14 23:10:00|34017.2|33997.2|34030.2|34010.2|34030.7|34010.7|34009.7|33989.7|0
1671059700000|2022-12-14 23:15:00|34031.7|34011.7|34042.2|34022.2|34049.2|34029.2|34029.7|34009.7|0
1671060000000|2022-12-14 23:20:00|34045.7|34025.7|34042.2|34022.2|34048.2|34028.2|34038.2|34018.2|0
1671060300000|2022-12-14 23:25:00|34037.2|34017.2|34055.7|34035.7|34059.2|34039.2|34037.2|34017.2|0
1671060600000|2022-12-14 23:30:00|34056.2|34036.2|34071.2|34051.2|34074.7|34054.7|34056.2|34036.2|0
1671060900000|2022-12-14 23:35:00|34071.7|34051.7|34067.2|34047.2|34074.7|34054.7|34063.2|34043.2|0
1671061200000|2022-12-14 23:40:00|34067.7|34047.7|34059.2|34039.2|34068.7|34048.7|34055.2|34035.2|0
1671061500000|2022-12-14 23:45:00|34059.7|34039.7|34058.2|34038.2|34066.2|34046.2|34054.2|34034.2|0
1671061800000|2022-12-14 23:50:00|34057.7|34037.7|34056.7|34036.7|34060.2|34040.2|34047.7|34027.7|0
1671062100000|2022-12-14 23:55:00|34055.7|34035.7|34045.2|34025.2|34055.7|34035.7|34041.7|34021.7|0
1671062400000|2022-12-15 00:00:00|34043.7|34023.7|34034.7|34014.7|34046.7|34026.7|34032.2|34012.2|0
1671062700000|2022-12-15 00:05:00|34033.2|34013.2|34034.7|34014.7|34043.7|34023.7|34029.2|34009.2|0
1671063000000|2022-12-15 00:10:00|34034.2|34014.2|34037.2|34017.2|34038.7|34018.7|34028.2|34008.2|0
1671063300000|2022-12-15 00:15:00|34038.2|34018.2|34044.7|34024.7|34048.7|34028.7|34036.2|34016.2|0
1671063600000|2022-12-15 00:20:00|34045.2|34025.2|34038.7|34018.7|34049.2|34029.2|34035.2|34015.2|0
1671063900000|2022-12-15 00:25:00|34039.2|34019.2|34049.7|34029.7|34055.2|34035.2|34039.2|34019.2|0
1671064200000|2022-12-15 00:30:00|34050.2|34030.2|34057.2|34037.2|34060.2|34040.2|34046.2|34026.2|0
1671064500000|2022-12-15 00:35:00|34058.2|34038.2|34061.2|34041.2|34062.7|34042.7|34053.2|34033.2|0
1671064800000|2022-12-15 00:40:00|34060.7|34040.7|34075.2|34055.2|34077.2|34057.2|34060.2|34040.2|0
1671065100000|2022-12-15 00:45:00|34074.7|34054.7|34077.2|34057.2|34077.2|34057.2|34069.7|34049.7|0
1671065400000|2022-12-15 00:50:00|34076.7|34056.7|34078.7|34058.7|34080.2|34060.2|34073.7|34053.7|0
1671065700000|2022-12-15 00:55:00|34079.2|34059.2|34081.2|34061.2|34082.7|34062.7|34074.7|34054.7|0
1671066000000|2022-12-15 01:00:00|34080.7|34060.7|34074.2|34054.2|34080.7|34060.7|34072.2|34052.2|0
1671066300000|2022-12-15 01:05:00|34073.7|34053.7|34066.7|34046.7|34079.7|34059.7|34065.2|34045.2|0
1671066600000|2022-12-15 01:10:00|34067.2|34047.2|34076.2|34056.2|34076.7|34056.7|34065.7|34045.7|0
1671066900000|2022-12-15 01:15:00|34074.7|34054.7|34065.7|34045.7|34079.2|34059.2|34060.7|34040.7|0
1671067200000|2022-12-15 01:20:00|34066.2|34046.2|34064.7|34044.7|34068.7|34048.7|34059.2|34039.2|0
1671067500000|2022-12-15 01:25:00|34064.2|34044.2|34071.7|34051.7|34072.2|34052.2|34063.2|34043.2|0
1671067800000|2022-12-15 01:30:00|34070.2|34050.2|34059.2|34039.2|34076.7|34056.7|34053.7|34033.7|0
1671068100000|2022-12-15 01:35:00|34059.7|34039.7|34037.7|34017.7|34059.7|34039.7|34034.2|34014.2|0
1671068400000|2022-12-15 01:40:00|34037.2|34017.2|34011.2|33991.2|34038.7|34018.7|34007.7|33987.7|0
1671068700000|2022-12-15 01:45:00|34010.7|33990.7|34008.7|33988.7|34016.2|33996.2|34004.7|33984.7|0
1671069000000|2022-12-15 01:50:00|34008.2|33988.2|34005.2|33985.2|34009.7|33989.7|33998.7|33978.7|0
1671069300000|2022-12-15 01:55:00|34005.7|33985.7|34014.2|33994.2|34015.2|33995.2|34004.2|33984.2|0
1671069600000|2022-12-15 02:00:00|34014.7|33994.7|34013.7|33993.7|34026.2|34006.2|34011.7|33991.7|0
1671069900000|2022-12-15 02:05:00|34014.2|33994.2|34018.2|33998.2|34021.7|34001.7|34012.2|33992.2|0
1671070200000|2022-12-15 02:10:00|34018.7|33998.7|34007.2|33987.2|34019.2|33999.2|33997.2|33977.2|0
1671070500000|2022-12-15 02:15:00|34007.7|33987.7|34006.2|33986.2|34011.2|33991.2|34001.7|33981.7|0
1671070800000|2022-12-15 02:20:00|34007.2|33987.2|33993.7|33973.7|34007.7|33987.7|33993.2|33973.2|0
1671071100000|2022-12-15 02:25:00|33994.2|33974.2|33990.7|33970.7|33996.2|33976.2|33987.2|33967.2|0
1671071400000|2022-12-15 02:30:00|33989.2|33969.2|33993.2|33973.2|33999.7|33979.7|33987.2|33967.2|0
1671071700000|2022-12-15 02:35:00|33993.7|33973.7|33982.2|33962.2|33994.7|33974.7|33981.7|33961.7|0
1671072000000|2022-12-15 02:40:00|33982.7|33962.7|34003.2|33983.2|34003.2|33983.2|33979.7|33959.7|0
1671072300000|2022-12-15 02:45:00|34002.7|33982.7|33987.7|33967.7|34003.7|33983.7|33987.2|33967.2|0
1671072600000|2022-12-15 02:50:00|33987.2|33967.2|33997.7|33977.7|33998.2|33978.2|33986.2|33966.2|0
1671072900000|2022-12-15 02:55:00|33998.2|33978.2|33990.7|33970.7|34001.2|33981.2|33988.2|33968.2|0
1671073200000|2022-12-15 03:00:00|33991.2|33971.2|33968.7|33948.7|33991.2|33971.2|33963.2|33943.2|0
1671073500000|2022-12-15 03:05:00|33968.2|33948.2|33993.2|33973.2|33994.7|33974.7|33968.2|33948.2|0
1671073800000|2022-12-15 03:10:00|33993.7|33973.7|33998.7|33978.7|34000.2|33980.2|33992.7|33972.7|0
1671074100000|2022-12-15 03:15:00|33999.2|33979.2|34001.2|33981.2|34003.2|33983.2|33994.7|33974.7|0
1671074400000|2022-12-15 03:20:00|34001.7|33981.7|34010.2|33990.2|34012.2|33992.2|34001.2|33981.2|0
1671074700000|2022-12-15 03:25:00|34010.7|33990.7|34014.2|33994.2|34014.2|33994.2|34007.7|33987.7|0
1671075000000|2022-12-15 03:30:00|34013.2|33993.2|34016.2|33996.2|34022.7|34002.7|34013.2|33993.2|0
1671075300000|2022-12-15 03:35:00|34016.7|33996.7|34009.7|33989.7|34019.2|33999.2|34009.2|33989.2|0
1671075600000|2022-12-15 03:40:00|34010.2|33990.2|34016.7|33996.7|34019.2|33999.2|34010.2|33990.2|0
1671075900000|2022-12-15 03:45:00|34017.2|33997.2|34020.2|34000.2|34022.2|34002.2|34014.7|33994.7|0
1671076200000|2022-12-15 03:50:00|34020.7|34000.7|34011.7|33991.7|34022.7|34002.7|34011.7|33991.7|0
1671076500000|2022-12-15 03:55:00|34012.2|33992.2|34009.2|33989.2|34013.2|33993.2|34006.7|33986.7|0
1671076800000|2022-12-15 04:00:00|34012.2|33992.2|33992.2|33972.2|34012.7|33992.7|33990.7|33970.7|0
1671077100000|2022-12-15 04:05:00|33993.2|33973.2|34001.7|33981.7|34002.2|33982.2|33993.2|33973.2|0
1671077400000|2022-12-15 04:10:00|34002.2|33982.2|33992.2|33972.2|34004.2|33984.2|33992.2|33972.2|0
1671077700000|2022-12-15 04:15:00|33991.7|33971.7|34001.2|33981.2|34002.7|33982.7|33991.2|33971.2|0
1671078000000|2022-12-15 04:20:00|34000.7|33980.7|34005.7|33985.7|34007.2|33987.2|33994.7|33974.7|0
1671078300000|2022-12-15 04:25:00|34006.2|33986.2|34003.2|33983.2|34008.7|33988.7|33998.2|33978.2|0
1671078600000|2022-12-15 04:30:00|34002.2|33982.2|33995.7|33975.7|34006.2|33986.2|33993.7|33973.7|0
1671078900000|2022-12-15 04:35:00|33996.2|33976.2|33998.2|33978.2|34002.2|33982.2|33995.7|33975.7|0
1671079200000|2022-12-15 04:40:00|33997.7|33977.7|34003.7|33983.7|34004.2|33984.2|33995.7|33975.7|0
1671079500000|2022-12-15 04:45:00|34004.7|33984.7|34000.7|33980.7|34004.7|33984.7|33997.2|33977.2|0
1671079800000|2022-12-15 04:50:00|34001.2|33981.2|34006.7|33986.7|34011.2|33991.2|34001.2|33981.2|0
1671080100000|2022-12-15 04:55:00|34006.2|33986.2|34004.2|33984.2|34007.2|33987.2|34002.2|33982.2|0
1671080400000|2022-12-15 05:00:00|34003.7|33983.7|33997.7|33977.7|34003.7|33983.7|33993.2|33973.2|0
1671080700000|2022-12-15 05:05:00|33997.2|33977.2|34009.7|33989.7|34010.2|33990.2|33996.7|33976.7|0
1671081000000|2022-12-15 05:10:00|34009.2|33989.2|34013.2|33993.2|34020.2|34000.2|34005.2|33985.2|0
1671081300000|2022-12-15 05:15:00|34012.7|33992.7|34013.2|33993.2|34014.2|33994.2|34008.2|33988.2|0
1671081600000|2022-12-15 05:20:00|34013.7|33993.7|34016.2|33996.2|34021.2|34001.2|34012.7|33992.7|0
1671081900000|2022-12-15 05:25:00|34015.7|33995.7|34028.2|34008.2|34030.2|34010.2|34015.7|33995.7|0
1671082200000|2022-12-15 05:30:00|34029.2|34009.2|34019.2|33999.2|34029.7|34009.7|34010.7|33990.7|0
1671082500000|2022-12-15 05:35:00|34019.7|33999.7|34025.2|34005.2|34029.7|34009.7|34017.7|33997.7|0
1671082800000|2022-12-15 05:40:00|34025.7|34005.7|34020.7|34000.7|34027.2|34007.2|34019.7|33999.7|0
1671083100000|2022-12-15 05:45:00|34020.2|34000.2|34022.2|34002.2|34026.2|34006.2|34018.2|33998.2|0
1671083400000|2022-12-15 05:50:00|34022.7|34002.7|34023.2|34003.2|34026.7|34006.7|34020.7|34000.7|0
1671083700000|2022-12-15 05:55:00|34023.7|34003.7|34021.2|34001.2|34028.2|34008.2|34020.7|34000.7|0
1671084000000|2022-12-15 06:00:00|34022.7|34002.7|34024.7|34004.7|34025.7|34005.7|34010.7|33990.7|0
1671084300000|2022-12-15 06:05:00|34024.2|34004.2|34033.2|34013.2|34033.7|34013.7|34023.2|34003.2|0
1671084600000|2022-12-15 06:10:00|34030.7|34010.7|34016.2|33996.2|34037.2|34017.2|34014.2|33994.2|0
1671084900000|2022-12-15 06:15:00|34017.2|33997.2|34020.2|34000.2|34023.2|34003.2|34016.2|33996.2|0
1671085200000|2022-12-15 06:20:00|34019.7|33999.7|34026.7|34006.7|34033.7|34013.7|34017.2|33997.2|0
1671085500000|2022-12-15 06:25:00|34026.2|34006.2|34020.7|34000.7|34028.2|34008.2|34015.2|33995.2|0
1671085800000|2022-12-15 06:30:00|34021.2|34001.2|34005.7|33985.7|34024.2|34004.2|34005.2|33985.2|0
1671086100000|2022-12-15 06:35:00|34004.7|33984.7|34002.7|33982.7|34014.7|33994.7|34000.7|33980.7|0
1671086400000|2022-12-15 06:40:00|34002.2|33982.2|34009.2|33989.2|34010.2|33990.2|34000.2|33980.2|0
1671086700000|2022-12-15 06:45:00|34008.7|33988.7|34001.7|33981.7|34013.2|33993.2|34001.2|33981.2|0
1671087000000|2022-12-15 06:50:00|34002.2|33982.2|33994.7|33974.7|34004.7|33984.7|33993.2|33973.2|0
1671087300000|2022-12-15 06:55:00|33994.2|33974.2|33994.7|33974.7|33998.7|33978.7|33989.7|33969.7|0
1671087600000|2022-12-15 07:00:00|33990.2|33970.2|33970.2|33950.2|33990.2|33970.2|33949.2|33929.2|0
1671087900000|2022-12-15 07:05:00|33968.7|33948.7|33962.7|33942.7|33973.2|33953.2|33955.7|33935.7|0
1671088200000|2022-12-15 07:10:00|33961.2|33941.2|33965.7|33945.7|33971.2|33951.2|33957.2|33937.2|0
1671088500000|2022-12-15 07:15:00|33966.2|33946.2|33944.2|33924.2|33966.2|33946.2|33941.2|33921.2|0
1671088800000|2022-12-15 07:20:00|33942.7|33922.7|33939.2|33919.2|33953.2|33933.2|33935.2|33915.2|0
1671089100000|2022-12-15 07:25:00|33941.2|33921.2|33943.2|33923.2|33948.2|33928.2|33936.7|33916.7|0
1671089400000|2022-12-15 07:30:00|33941.2|33921.2|33953.7|33933.7|33954.2|33934.2|33939.2|33919.2|0
1671089700000|2022-12-15 07:35:00|33954.2|33934.2|33923.2|33903.2|33957.2|33937.2|33918.2|33898.2|0
1671090000000|2022-12-15 07:40:00|33923.7|33903.7|33907.2|33887.2|33930.7|33910.7|33906.7|33886.7|0
1671090300000|2022-12-15 07:45:00|33907.7|33887.7|33877.7|33857.7|33907.7|33887.7|33877.7|33857.7|0
1671090600000|2022-12-15 07:50:00|33877.2|33857.2|33860.7|33840.7|33883.2|33863.2|33842.7|33822.7|0
1671090900000|2022-12-15 07:55:00|33860.2|33840.2|33856.2|33836.2|33865.2|33845.2|33845.2|33825.2|0
1671091200000|2022-12-15 08:00:00|33857.2|33837.2|33858.7|33838.7|33872.7|33852.7|33848.7|33828.7|0
1671091500000|2022-12-15 08:05:00|33856.7|33836.7|33855.2|33835.2|33864.2|33844.2|33838.7|33818.7|0
1671091800000|2022-12-15 08:10:00|33857.7|33837.7|33842.7|33822.7|33875.2|33855.2|33838.2|33818.2|0
1671092100000|2022-12-15 08:15:00|33841.7|33821.7|33793.7|33773.7|33848.2|33828.2|33792.2|33772.2|0
1671092400000|2022-12-15 08:20:00|33795.2|33775.2|33771.7|33751.7|33795.2|33775.2|33757.2|33737.2|0
1671092700000|2022-12-15 08:25:00|33773.7|33753.7|33756.2|33736.2|33792.7|33772.7|33749.2|33729.2|0
1671093000000|2022-12-15 08:30:00|33755.7|33735.7|33779.2|33759.2|33796.2|33776.2|33745.7|33725.7|0
1671093300000|2022-12-15 08:35:00|33777.7|33757.7|33746.2|33726.2|33783.2|33763.2|33746.2|33726.2|0
1671093600000|2022-12-15 08:40:00|33748.7|33728.7|33762.2|33742.2|33770.7|33750.7|33733.2|33713.2|0
1671093900000|2022-12-15 08:45:00|33763.2|33743.2|33785.7|33765.7|33792.2|33772.2|33762.2|33742.2|0
1671094200000|2022-12-15 08:50:00|33786.7|33766.7|33799.7|33779.7|33801.2|33781.2|33785.2|33765.2|0
1671094500000|2022-12-15 08:55:00|33799.2|33779.2|33740.7|33720.7|33802.7|33782.7|33740.7|33720.7|0
1671094800000|2022-12-15 09:00:00|33748.2|33728.2|33705.7|33685.7|33748.2|33728.2|33669.7|33649.7|0
1671095100000|2022-12-15 09:05:00|33706.7|33686.7|33718.2|33698.2|33718.2|33698.2|33690.2|33670.2|0
1671095400000|2022-12-15 09:10:00|33716.2|33696.2|33685.2|33665.2|33716.2|33696.2|33684.2|33664.2|0
1671095700000|2022-12-15 09:15:00|33685.7|33665.7|33704.7|33684.7|33708.2|33688.2|33667.7|33647.7|0
1671096000000|2022-12-15 09:20:00|33706.7|33686.7|33714.7|33694.7|33717.7|33697.7|33704.2|33684.2|0
1671096300000|2022-12-15 09:25:00|33714.2|33694.2|33715.7|33695.7|33726.2|33706.2|33713.2|33693.2|0
1671096600000|2022-12-15 09:30:00|33715.2|33695.2|33713.2|33693.2|33726.2|33706.2|33709.2|33689.2|0
1671096900000|2022-12-15 09:35:00|33713.7|33693.7|33694.7|33674.7|33720.7|33700.7|33690.7|33670.7|0
1671097200000|2022-12-15 09:40:00|33693.2|33673.2|33677.2|33657.2|33702.2|33682.2|33661.7|33641.7|0
1671097500000|2022-12-15 09:45:00|33678.2|33658.2|33703.7|33683.7|33705.7|33685.7|33664.2|33644.2|0
1671097800000|2022-12-15 09:50:00|33703.2|33683.2|33708.7|33688.7|33710.7|33690.7|33691.2|33671.2|0
1671098100000|2022-12-15 09:55:00|33709.2|33689.2|33714.7|33694.7|33718.2|33698.2|33690.7|33670.7|0
1671098400000|2022-12-15 10:00:00|33712.7|33692.7|33709.7|33689.7|33712.7|33692.7|33684.7|33664.7|0
1671098700000|2022-12-15 10:05:00|33708.7|33688.7|33706.7|33686.7|33719.2|33699.2|33699.7|33679.7|0
1671099000000|2022-12-15 10:10:00|33706.2|33686.2|33694.2|33674.2|33710.7|33690.7|33687.2|33667.2|0
1671099300000|2022-12-15 10:15:00|33690.7|33670.7|33697.7|33677.7|33700.2|33680.2|33683.2|33663.2|0
1671099600000|2022-12-15 10:20:00|33699.2|33679.2|33689.2|33669.2|33699.2|33679.2|33672.7|33652.7|0
1671099900000|2022-12-15 10:25:00|33687.2|33667.2|33694.2|33674.2|33702.2|33682.2|33682.7|33662.7|0
1671100200000|2022-12-15 10:30:00|33691.7|33671.7|33712.2|33692.2|33715.2|33695.2|33688.2|33668.2|0
1671100500000|2022-12-15 10:35:00|33711.7|33691.7|33720.7|33700.7|33728.2|33708.2|33708.7|33688.7|0
1671100800000|2022-12-15 10:40:00|33724.2|33704.2|33732.7|33712.7|33745.2|33725.2|33723.2|33703.2|0
1671101100000|2022-12-15 10:45:00|33732.2|33712.2|33733.2|33713.2|33739.2|33719.2|33714.2|33694.2|0
1671101400000|2022-12-15 10:50:00|33732.7|33712.7|33740.2|33720.2|33745.7|33725.7|33719.7|33699.7|0
1671101700000|2022-12-15 10:55:00|33739.7|33719.7|33716.2|33696.2|33744.7|33724.7|33716.2|33696.2|0
1671102000000|2022-12-15 11:00:00|33718.2|33698.2|33712.7|33692.7|33726.2|33706.2|33710.7|33690.7|0
1671102300000|2022-12-15 11:05:00|33712.2|33692.2|33737.2|33717.2|33737.7|33717.7|33710.7|33690.7|0
1671102600000|2022-12-15 11:10:00|33737.7|33717.7|33742.7|33722.7|33749.2|33729.2|33735.2|33715.2|0
1671102900000|2022-12-15 11:15:00|33743.2|33723.2|33751.2|33731.2|33754.2|33734.2|33740.2|33720.2|0
1671103200000|2022-12-15 11:20:00|33749.7|33729.7|33764.7|33744.7|33769.2|33749.2|33738.7|33718.7|0
1671103500000|2022-12-15 11:25:00|33764.2|33744.2|33748.2|33728.2|33766.7|33746.7|33743.2|33723.2|0
1671103800000|2022-12-15 11:30:00|33747.7|33727.7|33720.7|33700.7|33752.2|33732.2|33718.7|33698.7|0
1671104100000|2022-12-15 11:35:00|33721.2|33701.2|33733.2|33713.2|33737.2|33717.2|33714.2|33694.2|0
1671104400000|2022-12-15 11:40:00|33733.7|33713.7|33746.7|33726.7|33747.7|33727.7|33731.7|33711.7|0
1671104700000|2022-12-15 11:45:00|33747.2|33727.2|33744.7|33724.7|33749.7|33729.7|33734.7|33714.7|0
1671105000000|2022-12-15 11:50:00|33745.2|33725.2|33745.2|33725.2|33749.7|33729.7|33739.2|33719.2|0
1671105300000|2022-12-15 11:55:00|33745.7|33725.7|33759.2|33739.2|33760.2|33740.2|33744.2|33724.2|0
1671105600000|2022-12-15 12:00:00|33759.7|33739.7|33736.7|33716.7|33762.2|33742.2|33733.7|33713.7|0
1671105900000|2022-12-15 12:05:00|33735.2|33715.2|33728.2|33708.2|33742.2|33722.2|33715.7|33695.7|0
1671106200000|2022-12-15 12:10:00|33728.7|33708.7|33729.7|33709.7|33738.7|33718.7|33723.2|33703.2|0
1671106500000|2022-12-15 12:15:00|33729.2|33709.2|33732.7|33712.7|33736.2|33716.2|33718.2|33698.2|0
1671106800000|2022-12-15 12:20:00|33735.2|33715.2|33723.2|33703.2|33737.2|33717.2|33723.2|33703.2|0
1671107100000|2022-12-15 12:25:00|33722.7|33702.7|33732.7|33712.7|33741.2|33721.2|33708.2|33688.2|0
1671107400000|2022-12-15 12:30:00|33732.2|33712.2|33706.2|33686.2|33737.7|33717.7|33702.2|33682.2|0
1671107700000|2022-12-15 12:35:00|33707.7|33687.7|33740.7|33720.7|33742.2|33722.2|33700.2|33680.2|0
1671108000000|2022-12-15 12:40:00|33742.7|33722.7|33745.7|33725.7|33755.2|33735.2|33741.2|33721.2|0
1671108300000|2022-12-15 12:45:00|33746.7|33726.7|33732.7|33712.7|33750.7|33730.7|33731.2|33711.2|0
1671108600000|2022-12-15 12:50:00|33732.2|33712.2|33736.7|33716.7|33738.2|33718.2|33719.7|33699.7|0
1671108900000|2022-12-15 12:55:00|33738.2|33718.2|33747.2|33727.2|33747.7|33727.7|33730.7|33710.7|0
1671109200000|2022-12-15 13:00:00|33746.2|33726.2|33726.7|33706.7|33754.7|33734.7|33710.7|33690.7|0
1671109500000|2022-12-15 13:05:00|33726.2|33706.2|33709.2|33689.2|33730.2|33710.2|33703.2|33683.2|0
1671109800000|2022-12-15 13:10:00|33709.7|33689.7|33716.2|33696.2|33729.7|33709.7|33697.7|33677.7|0
1671110100000|2022-12-15 13:15:00|33716.7|33696.7|33655.2|33635.2|33727.2|33707.2|33654.2|33634.2|0
1671110400000|2022-12-15 13:20:00|33658.7|33638.7|33655.2|33635.2|33658.7|33638.7|33620.7|33600.7|0
1671110700000|2022-12-15 13:25:00|33655.7|33635.7|33633.7|33613.7|33655.7|33635.7|33626.7|33606.7|0
1671111000000|2022-12-15 13:30:00|33636.2|33616.2|33636.7|33616.7|33681.7|33661.7|33624.2|33604.2|0
1671111300000|2022-12-15 13:35:00|33643.2|33623.2|33587.2|33567.2|33643.2|33623.2|33566.7|33546.7|0
1671111600000|2022-12-15 13:40:00|33585.7|33565.7|33614.7|33594.7|33621.7|33601.7|33576.2|33556.2|0
1671111900000|2022-12-15 13:45:00|33619.2|33599.2|33586.7|33566.7|33621.2|33601.2|33573.7|33553.7|0
1671112200000|2022-12-15 13:50:00|33587.7|33567.7|33598.7|33578.7|33605.2|33585.2|33569.2|33549.2|0
1671112500000|2022-12-15 13:55:00|33596.7|33576.7|33632.7|33612.7|33636.2|33616.2|33593.2|33573.2|0
1671112800000|2022-12-15 14:00:00|33629.7|33609.7|33672.2|33652.2|33674.2|33654.2|33616.7|33596.7|0
1671113100000|2022-12-15 14:05:00|33672.7|33652.7|33614.2|33594.2|33674.2|33654.2|33601.7|33581.7|0
1671113400000|2022-12-15 14:10:00|33612.2|33592.2|33592.2|33572.2|33612.2|33592.2|33578.2|33558.2|0
1671113700000|2022-12-15 14:15:00|33591.2|33571.2|33586.2|33566.2|33594.7|33574.7|33555.7|33535.7|0
1671114000000|2022-12-15 14:20:00|33585.2|33565.2|33615.2|33595.2|33619.2|33599.2|33579.2|33559.2|0
1671114300000|2022-12-15 14:25:00|33611.7|33591.7|33591.7|33571.7|33620.2|33600.2|33590.2|33570.2|0
1671114600000|2022-12-15 14:30:00|33592.2|33572.2|33551.7|33531.7|33663.2|33643.2|33534.2|33514.2|0
1671114900000|2022-12-15 14:35:00|33552.2|33532.2|33545.7|33525.7|33561.7|33541.7|33496.2|33476.2|0
1671115200000|2022-12-15 14:40:00|33534.2|33514.2|33507.7|33487.7|33538.2|33518.2|33457.2|33437.2|0
1671115500000|2022-12-15 14:45:00|33502.2|33482.2|33413.7|33393.7|33518.2|33498.2|33409.2|33389.2|0
1671115800000|2022-12-15 14:50:00|33414.2|33394.2|33391.7|33371.7|33462.2|33442.2|33383.2|33363.2|0
1671116100000|2022-12-15 14:55:00|33391.2|33371.2|33327.2|33307.2|33398.2|33378.2|33290.7|33270.7|0
1671116400000|2022-12-15 15:00:00|33324.2|33304.2|33236.7|33216.7|33324.7|33304.7|33236.7|33216.7|0
1671116700000|2022-12-15 15:05:00|33234.2|33214.2|33270.7|33250.7|33273.7|33253.7|33234.2|33214.2|0
1671117000000|2022-12-15 15:10:00|33267.7|33247.7|33266.2|33246.2|33286.2|33266.2|33255.2|33235.2|0
1671117300000|2022-12-15 15:15:00|33261.7|33241.7|33323.2|33303.2|33326.2|33306.2|33238.2|33218.2|0
1671117600000|2022-12-15 15:20:00|33321.2|33301.2|33296.7|33276.7|33323.2|33303.2|33275.7|33255.7|0
1671117900000|2022-12-15 15:25:00|33297.2|33277.2|33300.2|33280.2|33302.7|33282.7|33276.8|33256.8|0
1671118200000|2022-12-15 15:30:00|33294.7|33274.7|33306.3|33286.3|33322.6|33302.6|33243|33223|0
1671118500000|2022-12-15 15:35:00|33307.3|33287.3|33354.7|33334.7|33363.7|33343.7|33307.3|33287.3|0
1671118800000|2022-12-15 15:40:00|33353.7|33333.7|33363.7|33343.7|33371.7|33351.7|33334.7|33314.7|0
1671119100000|2022-12-15 15:45:00|33360.2|33340.2|33303.7|33283.7|33364.7|33344.7|33299.2|33279.2|0
1671119400000|2022-12-15 15:50:00|33299.7|33279.7|33286.2|33266.2|33323.7|33303.7|33276.7|33256.7|0
1671119700000|2022-12-15 15:55:00|33287.7|33267.7|33285.7|33265.7|33289.7|33269.7|33242.2|33222.2|0
1671120000000|2022-12-15 16:00:00|33284.7|33264.7|33298.2|33278.2|33315.7|33295.7|33283.7|33263.7|0
1671120300000|2022-12-15 16:05:00|33298.7|33278.7|33279.7|33259.7|33299.2|33279.2|33257.2|33237.2|0
1671120600000|2022-12-15 16:10:00|33285.7|33265.7|33233.7|33213.7|33293.2|33273.2|33227.7|33207.7|0
1671120900000|2022-12-15 16:15:00|33229.7|33209.7|33250.2|33230.2|33254.7|33234.7|33191.7|33171.7|0
1671121200000|2022-12-15 16:20:00|33255.7|33235.7|33215.7|33195.7|33258.7|33238.7|33214.2|33194.2|0
1671121500000|2022-12-15 16:25:00|33217.7|33197.7|33208.7|33188.7|33233.7|33213.7|33193.7|33173.7|0
1671121800000|2022-12-15 16:30:00|33209.2|33189.2|33208.7|33188.7|33216.2|33196.2|33168.2|33148.2|0
1671122100000|2022-12-15 16:35:00|33207.2|33187.2|33214.2|33194.2|33224.2|33204.2|33186.2|33166.2|0
1671122400000|2022-12-15 16:40:00|33216.7|33196.7|33169.7|33149.7|33217.7|33197.7|33162.7|33142.7|0
1671122700000|2022-12-15 16:45:00|33170.7|33150.7|33135.2|33115.2|33194.2|33174.2|33132.2|33112.2|0
1671123000000|2022-12-15 16:50:00|33134.2|33114.2|33178.7|33158.7|33178.7|33158.7|33121.2|33101.2|0
1671123300000|2022-12-15 16:55:00|33177.7|33157.7|33167.7|33147.7|33187.2|33167.2|33156.7|33136.7|0
1671123600000|2022-12-15 17:00:00|33170.2|33150.2|33174.7|33154.7|33216.2|33196.2|33170.2|33150.2|0
1671123900000|2022-12-15 17:05:00|33179.2|33159.2|33171.2|33151.2|33198.7|33178.7|33162.7|33142.7|0
1671124200000|2022-12-15 17:10:00|33172.2|33152.2|33160.7|33140.7|33177.7|33157.7|33140.7|33120.7|0
1671124500000|2022-12-15 17:15:00|33161.7|33141.7|33174.7|33154.7|33188.7|33168.7|33148.7|33128.7|0
1671124800000|2022-12-15 17:20:00|33173.2|33153.2|33134.7|33114.7|33175.2|33155.2|33130.2|33110.2|0
1671125100000|2022-12-15 17:25:00|33133.7|33113.7|33168.7|33148.7|33172.7|33152.7|33133.7|33113.7|0
1671125400000|2022-12-15 17:30:00|33171.2|33151.2|33207.7|33187.7|33211.7|33191.7|33166.2|33146.2|0
1671125700000|2022-12-15 17:35:00|33207.2|33187.2|33174.7|33154.7|33222.7|33202.7|33162.2|33142.2|0
1671126000000|2022-12-15 17:40:00|33170.7|33150.7|33126.2|33106.2|33177.7|33157.7|33126.2|33106.2|0
1671126300000|2022-12-15 17:45:00|33128.2|33108.2|33138.2|33118.2|33144.9|33124.9|33116.7|33096.7|0
1671126600000|2022-12-15 17:50:00|33138.7|33118.7|33127|33107|33157.7|33137.7|33121|33101|0
1671126900000|2022-12-15 17:55:00|33126|33106|33097|33077|33126|33106|33078|33058|0
1671127200000|2022-12-15 18:00:00|33099|33079|33072.5|33052.5|33103|33083|33062.5|33042.5|0
1671127500000|2022-12-15 18:05:00|33071|33051|33039.5|33019.5|33076.5|33056.5|33021|33001|0
1671127800000|2022-12-15 18:10:00|33038|33018|33050.5|33030.5|33071.5|33051.5|33034|33014|0
1671128100000|2022-12-15 18:15:00|33049|33029|33035|33015|33067.5|33047.5|33035|33015|0
1671128400000|2022-12-15 18:20:00|33036.5|33016.5|33039.5|33019.5|33055|33035|33031|33011|0
1671128700000|2022-12-15 18:25:00|33039|33019|33060|33040|33067|33047|33037.5|33017.5|0
1671129000000|2022-12-15 18:30:00|33057|33037|33052|33032|33066.5|33046.5|33037.5|33017.5|0
1671129300000|2022-12-15 18:35:00|33055|33035|33077.5|33057.5|33088|33068|33037|33017|0
1671129600000|2022-12-15 18:40:00|33076.5|33056.5|33058|33038|33090.5|33070.5|33047|33027|0
1671129900000|2022-12-15 18:45:00|33059|33039|33055|33035|33073.5|33053.5|33055|33035|0
1671130200000|2022-12-15 18:50:00|33057|33037|33053|33033|33066|33046|33034.5|33014.5|0
1671130500000|2022-12-15 18:55:00|33052|33032|33106|33086|33107|33087|33052|33032|0
1671130800000|2022-12-15 19:00:00|33104.5|33084.5|33095.5|33075.5|33124|33104|33093|33073|0
1671131100000|2022-12-15 19:05:00|33095|33075|33064.5|33044.5|33095|33075|33064.5|33044.5|0
1671131400000|2022-12-15 19:10:00|33064|33044|33078.5|33058.5|33085.5|33065.5|33060|33040|0
1671131700000|2022-12-15 19:15:00|33079|33059|33094.5|33074.5|33105.5|33085.5|33065.5|33045.5|0
1671132000000|2022-12-15 19:20:00|33094|33074|33083.5|33063.5|33107|33087|33083|33063|0
1671132300000|2022-12-15 19:25:00|33084.5|33064.5|33085.5|33065.5|33095|33075|33066|33046|0
1671132600000|2022-12-15 19:30:00|33085|33065|33136|33116|33145.5|33125.5|33084.5|33064.5|0
1671132900000|2022-12-15 19:35:00|33137.5|33117.5|33171|33151|33191|33171|33110|33090|0
1671133200000|2022-12-15 19:40:00|33173|33153|33209|33189|33210|33190|33167|33147|0
1671133500000|2022-12-15 19:45:00|33213|33193|33167.5|33147.5|33216|33196|33154.5|33134.5|0
1671133800000|2022-12-15 19:50:00|33167|33147|33200.5|33180.5|33202.5|33182.5|33140|33120|0
1671134100000|2022-12-15 19:55:00|33198.5|33178.5|33227|33207|33231|33211|33186.5|33166.5|0
1671134400000|2022-12-15 20:00:00|33225|33205|33250|33230|33268|33248|33225|33205|0
1671134700000|2022-12-15 20:05:00|33249.5|33229.5|33288.5|33268.5|33291.5|33271.5|33237|33217|0
1671135000000|2022-12-15 20:10:00|33289|33269|33217|33197|33292|33272|33209|33189|0
1671135300000|2022-12-15 20:15:00|33219|33199|33201.5|33181.5|33237.5|33217.5|33199|33179|0
1671135600000|2022-12-15 20:20:00|33199.5|33179.5|33225.5|33205.5|33244|33224|33187.5|33167.5|0
1671135900000|2022-12-15 20:25:00|33226.5|33206.5|33281.5|33261.5|33287.5|33267.5|33212.5|33192.5|0
1671136200000|2022-12-15 20:30:00|33283.5|33263.5|33298|33278|33303.5|33283.5|33264|33244|0
1671136500000|2022-12-15 20:35:00|33297.5|33277.5|33232|33212|33298|33278|33208|33188|0
1671136800000|2022-12-15 20:40:00|33233.5|33213.5|33164|33144|33241.5|33221.5|33163.5|33143.5|0
1671137100000|2022-12-15 20:45:00|33161.5|33141.5|33155|33135|33177.5|33157.5|33145.5|33125.5|0
1671137400000|2022-12-15 20:50:00|33156|33136|33183.5|33163.5|33193|33173|33153.5|33133.5|0
1671137700000|2022-12-15 20:55:00|33177.5|33157.5|33229|33209|33229|33209|33153.5|33133.5|0
1671138000000|2022-12-15 21:00:00|33217|33197|33218|33198|33230.5|33210.5|33200.5|33180.5|0
1671138300000|2022-12-15 21:05:00|33219|33199|33207.5|33187.5|33222.5|33202.5|33206|33186|0
1671138600000|2022-12-15 21:10:00|33208|33188|33170|33150|33211.5|33191.5|33167.5|33147.5|0
1671138900000|2022-12-15 21:15:00|33165.5|33145.5|33141.5|33121.5|33173|33153|33141.5|33121.5|0
1671139200000|2022-12-15 21:20:00|33142|33122|33148.5|33128.5|33148.5|33128.5|33128.5|33108.5|0
1671139500000|2022-12-15 21:25:00|33149|33129|33147.5|33127.5|33150.5|33130.5|33141.5|33121.5|0
1671139800000|2022-12-15 21:30:00|33147|33127|33143.5|33123.5|33149|33129|33138.5|33118.5|0
1671140100000|2022-12-15 21:35:00|33144|33124|33150|33130|33154.5|33134.5|33141.5|33121.5|0
1671140400000|2022-12-15 21:40:00|33150.5|33130.5|33158.5|33138.5|33158.5|33138.5|33143.5|33123.5|0
1671140700000|2022-12-15 21:45:00|33159|33139|33177|33157|33177|33157|33152.5|33132.5|0
1671141000000|2022-12-15 21:50:00|33176.5|33156.5|33177|33157|33179.5|33159.5|33173.5|33153.5|0
1671141300000|2022-12-15 21:55:00|33177.5|33157.5|33175.3|33155.3|33184|33164|33174|33154|0
1671141600000|2022-12-15 22:00:00|33177.8|33157.8|33171.5|33151.5|33179.3|33159.3|33164.4|33144.4|0
1671141900000|2022-12-15 22:05:00|33170|33150|33165.8|33145.8|33170.3|33150.3|33165.8|33145.8|0
1671142200000|2022-12-15 22:10:00|33169|33149|33178.2|33158.2|33178.2|33158.2|33169|33149|0
1671142500000|2022-12-15 22:15:00|33178.4|33158.4|33170.5|33150.5|33178.4|33158.4|33168.3|33148.3|0
1671142800000|2022-12-15 22:20:00|33171.8|33151.8|33174.5|33154.5|33175.5|33155.5|33168.9|33148.9|0
1671143100000|2022-12-15 22:25:00|33173|33153|33174.6|33154.6|33174.6|33154.6|33169.5|33149.5|0
1671143400000|2022-12-15 22:30:00|33173.4|33153.4|33170.8|33150.8|33175.7|33155.7|33170.6|33150.6|0
1671143700000|2022-12-15 22:35:00|33171.2|33151.2|33165.7|33145.7|33171.2|33151.2|33161.2|33141.2|0
1671144000000|2022-12-15 22:40:00|33163.8|33143.8|33164.2|33144.2|33172|33152|33162.4|33142.4|0
1671144300000|2022-12-15 22:45:00|33160.8|33140.8|33161.4|33141.4|33164.2|33144.2|33160.8|33140.8|0
1671144600000|2022-12-15 22:50:00|33163.6|33143.6|33161.4|33141.4|33165.1|33145.1|33161.3|33141.3|0
1671144900000|2022-12-15 22:55:00|33162.3|33142.3|33163.5|33143.5|33164.5|33144.5|33160.4|33140.4|0
1671145200000|2022-12-15 23:00:00|33191.5|33171.5|33199|33179|33199.5|33179.5|33167.5|33147.5|0
1671145500000|2022-12-15 23:05:00|33195.5|33175.5|33189|33169|33206.5|33186.5|33187.5|33167.5|0
1671145800000|2022-12-15 23:10:00|33188.5|33168.5|33201|33181|33203|33183|33188|33168|0
1671146100000|2022-12-15 23:15:00|33201.5|33181.5|33207.5|33187.5|33210|33190|33199.5|33179.5|0
1671146400000|2022-12-15 23:20:00|33208|33188|33210.5|33190.5|33210.5|33190.5|33201|33181|0
1671146700000|2022-12-15 23:25:00|33211.5|33191.5|33204.5|33184.5|33213|33193|33199|33179|0
1671147000000|2022-12-15 23:30:00|33205|33185|33197|33177|33205|33185|33188|33168|0
1671147300000|2022-12-15 23:35:00|33196.5|33176.5|33191|33171|33202.5|33182.5|33189.5|33169.5|0
1671147600000|2022-12-15 23:40:00|33191.5|33171.5|33190|33170|33192.5|33172.5|33179.5|33159.5|0
1671147900000|2022-12-15 23:45:00|33189.5|33169.5|33187|33167|33202.5|33182.5|33185|33165|0
1671148200000|2022-12-15 23:50:00|33187.5|33167.5|33192.5|33172.5|33193.5|33173.5|33186.5|33166.5|0
1671148500000|2022-12-15 23:55:00|33193|33173|33204.5|33184.5|33205.5|33185.5|33189.5|33169.5|0
1671148800000|2022-12-16 00:00:00|33205|33185|33204.5|33184.5|33211.5|33191.5|33197.5|33177.5|0
1671149100000|2022-12-16 00:05:00|33205|33185|33215.5|33195.5|33216|33196|33205|33185|0
1671149400000|2022-12-16 00:10:00|33216|33196|33228.5|33208.5|33231.5|33211.5|33215.5|33195.5|0
1671149700000|2022-12-16 00:15:00|33228|33208|33218.5|33198.5|33230.5|33210.5|33218.5|33198.5|0
1671150000000|2022-12-16 00:20:00|33219|33199|33219|33199|33222|33202|33213|33193|0
1671150300000|2022-12-16 00:25:00|33218.5|33198.5|33223|33203|33224.5|33204.5|33214.5|33194.5|0
1671150600000|2022-12-16 00:30:00|33222.5|33202.5|33215.5|33195.5|33224.5|33204.5|33213.5|33193.5|0
1671150900000|2022-12-16 00:35:00|33215|33195|33217|33197|33222|33202|33213|33193|0
1671151200000|2022-12-16 00:40:00|33217.5|33197.5|33206.5|33186.5|33222|33202|33205.5|33185.5|0
1671151500000|2022-12-16 00:45:00|33207|33187|33208.5|33188.5|33208.5|33188.5|33197.5|33177.5|0
1671151800000|2022-12-16 00:50:00|33209|33189|33214.5|33194.5|33219.5|33199.5|33208|33188|0
1671152100000|2022-12-16 00:55:00|33212.5|33192.5|33215.5|33195.5|33218|33198|33209|33189|0
1671152400000|2022-12-16 01:00:00|33217.5|33197.5|33226.5|33206.5|33229.5|33209.5|33216.5|33196.5|0
1671152700000|2022-12-16 01:05:00|33227|33207|33216|33196|33229|33209|33213.5|33193.5|0
1671153000000|2022-12-16 01:10:00|33215.5|33195.5|33211.5|33191.5|33220|33200|33209.5|33189.5|0
1671153300000|2022-12-16 01:15:00|33212.5|33192.5|33204.5|33184.5|33213.5|33193.5|33200.5|33180.5|0
1671153600000|2022-12-16 01:20:00|33205|33185|33209|33189|33212.5|33192.5|33199|33179|0
1671153900000|2022-12-16 01:25:00|33209.5|33189.5|33202.5|33182.5|33215.5|33195.5|33201.5|33181.5|0
1671154200000|2022-12-16 01:30:00|33201.5|33181.5|33210.5|33190.5|33218.5|33198.5|33200.5|33180.5|0
1671154500000|2022-12-16 01:35:00|33211|33191|33215.5|33195.5|33218|33198|33206.5|33186.5|0
1671154800000|2022-12-16 01:40:00|33216|33196|33219.5|33199.5|33223.5|33203.5|33216|33196|0
1671155100000|2022-12-16 01:45:00|33220|33200|33219.5|33199.5|33224.5|33204.5|33215.5|33195.5|0
1671155400000|2022-12-16 01:50:00|33219|33199|33226.5|33206.5|33228.5|33208.5|33218|33198|0
1671155700000|2022-12-16 01:55:00|33226|33206|33223|33203|33226|33206|33216|33196|0
1671156000000|2022-12-16 02:00:00|33222.5|33202.5|33227.5|33207.5|33228.5|33208.5|33220|33200|0
1671156300000|2022-12-16 02:05:00|33228|33208|33234.5|33214.5|33239|33219|33224.5|33204.5|0
1671156600000|2022-12-16 02:10:00|33235|33215|33240.5|33220.5|33241|33221|33232.5|33212.5|0
1671156900000|2022-12-16 02:15:00|33240|33220|33241.5|33221.5|33244.5|33224.5|33237.5|33217.5|0
1671157200000|2022-12-16 02:20:00|33242|33222|33238.5|33218.5|33248.5|33228.5|33235.5|33215.5|0
1671157500000|2022-12-16 02:25:00|33239|33219|33249.5|33229.5|33250|33230|33238|33218|0
1671157800000|2022-12-16 02:30:00|33249|33229|33261|33241|33262|33242|33244.5|33224.5|0
1671158100000|2022-12-16 02:35:00|33260.5|33240.5|33265|33245|33265|33245|33257.5|33237.5|0
1671158400000|2022-12-16 02:40:00|33265.5|33245.5|33262|33242|33267.5|33247.5|33260.5|33240.5|0
1671158700000|2022-12-16 02:45:00|33262.5|33242.5|33257|33237|33263|33243|33255|33235|0
1671159000000|2022-12-16 02:50:00|33257.5|33237.5|33252.5|33232.5|33260.5|33240.5|33252.5|33232.5|0
1671159300000|2022-12-16 02:55:00|33251.5|33231.5|33250.5|33230.5|33255|33235|33246.5|33226.5|0
1671159600000|2022-12-16 03:00:00|33251|33231|33251.5|33231.5|33254|33234|33246|33226|0
1671159900000|2022-12-16 03:05:00|33251|33231|33246|33226|33252.5|33232.5|33243|33223|0
1671160200000|2022-12-16 03:10:00|33246.5|33226.5|33247|33227|33249|33229|33244|33224|0
1671160500000|2022-12-16 03:15:00|33248|33228|33252|33232|33257.5|33237.5|33248|33228|0
1671160800000|2022-12-16 03:20:00|33251.5|33231.5|33243.5|33223.5|33252.5|33232.5|33242.5|33222.5|0
1671161100000|2022-12-16 03:25:00|33244|33224|33238.5|33218.5|33246.5|33226.5|33238|33218|0
1671161400000|2022-12-16 03:30:00|33239|33219|33242.5|33222.5|33245.5|33225.5|33238.5|33218.5|0
1671161700000|2022-12-16 03:35:00|33243|33223|33240.5|33220.5|33244.5|33224.5|33238.5|33218.5|0
1671162000000|2022-12-16 03:40:00|33240|33220|33236.5|33216.5|33240.5|33220.5|33235.5|33215.5|0
1671162300000|2022-12-16 03:45:00|33237|33217|33233.5|33213.5|33238.5|33218.5|33231|33211|0
1671162600000|2022-12-16 03:50:00|33233|33213|33230.5|33210.5|33233|33213|33224.5|33204.5|0
1671162900000|2022-12-16 03:55:00|33231|33211|33227.5|33207.5|33231.5|33211.5|33221.5|33201.5|0
1671163200000|2022-12-16 04:00:00|33228.5|33208.5|33224|33204|33229|33209|33223.5|33203.5|0
1671163500000|2022-12-16 04:05:00|33223.5|33203.5|33224.5|33204.5|33225.5|33205.5|33218|33198|0
1671163800000|2022-12-16 04:10:00|33224|33204|33224.5|33204.5|33226|33206|33220.5|33200.5|0
1671164100000|2022-12-16 04:15:00|33225|33205|33220.5|33200.5|33228|33208|33215|33195|0
1671164400000|2022-12-16 04:20:00|33220|33200|33207.5|33187.5|33222.5|33202.5|33202.5|33182.5|0
1671164700000|2022-12-16 04:25:00|33209|33189|33205.5|33185.5|33209|33189|33199|33179|0
1671165000000|2022-12-16 04:30:00|33206|33186|33199.5|33179.5|33207.5|33187.5|33199|33179|0
1671165300000|2022-12-16 04:35:00|33199|33179|33198|33178|33199.5|33179.5|33192.5|33172.5|0
1671165600000|2022-12-16 04:40:00|33199.5|33179.5|33197|33177|33201|33181|33196|33176|0
1671165900000|2022-12-16 04:45:00|33197.5|33177.5|33199|33179|33199.5|33179.5|33193.5|33173.5|0
1671166200000|2022-12-16 04:50:00|33198.5|33178.5|33187|33167|33198.5|33178.5|33187|33167|0
1671166500000|2022-12-16 04:55:00|33187.5|33167.5|33175.5|33155.5|33187.5|33167.5|33175.5|33155.5|0
1671166800000|2022-12-16 05:00:00|33177.5|33157.5|33184.5|33164.5|33184.5|33164.5|33169.5|33149.5|0
1671167100000|2022-12-16 05:05:00|33184|33164|33191.5|33171.5|33195.5|33175.5|33184|33164|0
1671167400000|2022-12-16 05:10:00|33191|33171|33171.5|33151.5|33192.5|33172.5|33171.5|33151.5|0
1671167700000|2022-12-16 05:15:00|33171|33151|33182.5|33162.5|33183.5|33163.5|33171|33151|0
1671168000000|2022-12-16 05:20:00|33183.5|33163.5|33166.5|33146.5|33184|33164|33166|33146|0
1671168300000|2022-12-16 05:25:00|33166|33146|33178.5|33158.5|33183.5|33163.5|33166|33146|0
1671168600000|2022-12-16 05:30:00|33179|33159|33156.5|33136.5|33179|33159|33155.5|33135.5|0
1671168900000|2022-12-16 05:35:00|33156|33136|33169.5|33149.5|33170|33150|33154.5|33134.5|0
1671169200000|2022-12-16 05:40:00|33168.5|33148.5|33181.5|33161.5|33183|33163|33167.5|33147.5|0
1671169500000|2022-12-16 05:45:00|33180.5|33160.5|33176|33156|33183.5|33163.5|33174.5|33154.5|0
1671169800000|2022-12-16 05:50:00|33176.5|33156.5|33188|33168|33190.5|33170.5|33174|33154|0
1671170100000|2022-12-16 05:55:00|33188.5|33168.5|33217|33197|33218.5|33198.5|33188|33168|0
1671170400000|2022-12-16 06:00:00|33214.5|33194.5|33205.5|33185.5|33221.5|33201.5|33197|33177|0
1671170700000|2022-12-16 06:05:00|33205|33185|33190|33170|33207.5|33187.5|33189|33169|0
1671171000000|2022-12-16 06:10:00|33190.5|33170.5|33199.5|33179.5|33200|33180|33190.5|33170.5|0
1671171300000|2022-12-16 06:15:00|33200|33180|33204|33184|33206.5|33186.5|33184.5|33164.5|0
1671171600000|2022-12-16 06:20:00|33205|33185|33211.5|33191.5|33220.5|33200.5|33205|33185|0
1671171900000|2022-12-16 06:25:00|33211|33191|33200|33180|33211|33191|33196.5|33176.5|0
1671172200000|2022-12-16 06:30:00|33198|33178|33200|33180|33202|33182|33196.5|33176.5|0
1671172500000|2022-12-16 06:35:00|33199.5|33179.5|33210.5|33190.5|33210.5|33190.5|33199.5|33179.5|0
1671172800000|2022-12-16 06:40:00|33211|33191|33211|33191|33219|33199|33209|33189|0
1671173100000|2022-12-16 06:45:00|33211.5|33191.5|33239.5|33219.5|33241|33221|33210.5|33190.5|0
1671173400000|2022-12-16 06:50:00|33239|33219|33261.5|33241.5|33270|33250|33238.5|33218.5|0
1671173700000|2022-12-16 06:55:00|33261|33241|33260|33240|33265|33245|33253.5|33233.5|0
1671174000000|2022-12-16 07:00:00|33258.5|33238.5|33246|33226|33261|33241|33241.5|33221.5|0
1671174300000|2022-12-16 07:05:00|33245.5|33225.5|33242|33222|33247.5|33227.5|33231.5|33211.5|0
1671174600000|2022-12-16 07:10:00|33242.5|33222.5|33250|33230|33264.5|33244.5|33242|33222|0
1671174900000|2022-12-16 07:15:00|33250.5|33230.5|33238|33218|33250.5|33230.5|33235|33215|0
1671175200000|2022-12-16 07:20:00|33238.5|33218.5|33206|33186|33238.5|33218.5|33202.5|33182.5|0
1671175500000|2022-12-16 07:25:00|33205.5|33185.5|33202|33182|33205.5|33185.5|33184.5|33164.5|0
1671175800000|2022-12-16 07:30:00|33203|33183|33187|33167|33207.5|33187.5|33185.5|33165.5|0
1671176100000|2022-12-16 07:35:00|33187.5|33167.5|33204.5|33184.5|33210|33190|33185.5|33165.5|0
1671176400000|2022-12-16 07:40:00|33204|33184|33190.5|33170.5|33206.5|33186.5|33190|33170|0
1671176700000|2022-12-16 07:45:00|33192|33172|33177.5|33157.5|33193.5|33173.5|33174|33154|0
1671177000000|2022-12-16 07:50:00|33178|33158|33182.5|33162.5|33184|33164|33172.5|33152.5|0
1671177300000|2022-12-16 07:55:00|33181.5|33161.5|33142|33122|33181.5|33161.5|33135.5|33115.5|0
1671177600000|2022-12-16 08:00:00|33146.5|33126.5|33156.5|33136.5|33180|33160|33141|33121|0
1671177900000|2022-12-16 08:05:00|33154.5|33134.5|33124.5|33104.5|33174.5|33154.5|33114|33094|0
1671178200000|2022-12-16 08:10:00|33123.5|33103.5|33083.5|33063.5|33134|33114|33078.5|33058.5|0
1671178500000|2022-12-16 08:15:00|33084|33064|33051.5|33031.5|33091|33071|33049.5|33029.5|0
1671178800000|2022-12-16 08:20:00|33052|33032|33050|33030|33069|33049|33042.5|33022.5|0
1671179100000|2022-12-16 08:25:00|33049.5|33029.5|32979.5|32959.5|33055.5|33035.5|32977.5|32957.5|0
1671179400000|2022-12-16 08:30:00|32971.5|32951.5|32961|32941|33003.5|32983.5|32959|32939|0
1671179700000|2022-12-16 08:35:00|32960.5|32940.5|32974|32954|32997|32977|32951.5|32931.5|0
1671180000000|2022-12-16 08:40:00|32974.5|32954.5|32960|32940|32979.5|32959.5|32960|32940|0
1671180300000|2022-12-16 08:45:00|32959.5|32939.5|32924.5|32904.5|32964|32944|32924.5|32904.5|0
1671180600000|2022-12-16 08:50:00|32925.5|32905.5|32909|32889|32932|32912|32904|32884|0
1671180900000|2022-12-16 08:55:00|32912.5|32892.5|32918.5|32898.5|32930.5|32910.5|32912.5|32892.5|0
1671181200000|2022-12-16 09:00:00|32918|32898|32915|32895|32929.5|32909.5|32901|32881|0
1671181500000|2022-12-16 09:05:00|32914.5|32894.5|32907|32887|32922|32902|32899|32879|0
1671181800000|2022-12-16 09:10:00|32907.5|32887.5|32876.5|32856.5|32907.5|32887.5|32876.5|32856.5|0
1671182100000|2022-12-16 09:15:00|32878.5|32858.5|32884|32864|32888|32868|32868.5|32848.5|0
1671182400000|2022-12-16 09:20:00|32885|32865|32882.5|32862.5|32904.5|32884.5|32879.5|32859.5|0
1671182700000|2022-12-16 09:25:00|32882|32862|32889.5|32869.5|32892.5|32872.5|32857.5|32837.5|0
1671183000000|2022-12-16 09:30:00|32891.5|32871.5|32905|32885|32918|32898|32885|32865|0
1671183300000|2022-12-16 09:35:00|32907.5|32887.5|32885.5|32865.5|32911|32891|32885.5|32865.5|0
1671183600000|2022-12-16 09:40:00|32887|32867|32863.5|32843.5|32897|32877|32858.5|32838.5|0
1671183900000|2022-12-16 09:45:00|32864.5|32844.5|32901|32881|32905.5|32885.5|32858.5|32838.5|0
1671184200000|2022-12-16 09:50:00|32902.5|32882.5|32907|32887|32912|32892|32892|32872|0
1671184500000|2022-12-16 09:55:00|32907.5|32887.5|32911.5|32891.5|32913|32893|32893|32873|0
1671184800000|2022-12-16 10:00:00|32912|32892|32903|32883|32913.5|32893.5|32883|32863|0
1671185100000|2022-12-16 10:05:00|32902.5|32882.5|32907.5|32887.5|32923.5|32903.5|32896|32876|0
1671185400000|2022-12-16 10:10:00|32908.5|32888.5|32871|32851|32929|32909|32871|32851|0
1671185700000|2022-12-16 10:15:00|32871.5|32851.5|32839.5|32819.5|32876|32856|32837|32817|0
1671186000000|2022-12-16 10:20:00|32840|32820|32821|32801|32846.5|32826.5|32809.5|32789.5|0
1671186300000|2022-12-16 10:25:00|32821.5|32801.5|32810|32790|32831|32811|32803.5|32783.5|0
1671186600000|2022-12-16 10:30:00|32810.5|32790.5|32822|32802|32823|32803|32800|32780|0
1671186900000|2022-12-16 10:35:00|32821.5|32801.5|32851.5|32831.5|32853|32833|32815|32795|0
1671187200000|2022-12-16 10:40:00|32852|32832|32831.5|32811.5|32852.5|32832.5|32828|32808|0
1671187500000|2022-12-16 10:45:00|32831|32811|32797.5|32777.5|32832.5|32812.5|32785|32765|0
1671187800000|2022-12-16 10:50:00|32798.5|32778.5|32791.5|32771.5|32806|32786|32788|32768|0
1671188100000|2022-12-16 10:55:00|32790.5|32770.5|32811.5|32791.5|32825.5|32805.5|32785|32765|0
1671188400000|2022-12-16 11:00:00|32814|32794|32818.5|32798.5|32825.5|32805.5|32788|32768|0
1671188700000|2022-12-16 11:05:00|32818|32798|32828.5|32808.5|32834|32814|32809|32789|0
1671189000000|2022-12-16 11:10:00|32829.5|32809.5|32853.5|32833.5|32858.5|32838.5|32829|32809|0
1671189300000|2022-12-16 11:15:00|32852.5|32832.5|32878.5|32858.5|32878.5|32858.5|32849.5|32829.5|0
1671189600000|2022-12-16 11:20:00|32879.5|32859.5|32851.5|32831.5|32882|32862|32851|32831|0
1671189900000|2022-12-16 11:25:00|32851|32831|32872|32852|32880|32860|32850.5|32830.5|0
1671190200000|2022-12-16 11:30:00|32870.5|32850.5|32866.5|32846.5|32885.5|32865.5|32858|32838|0
1671190500000|2022-12-16 11:35:00|32866|32846|32879|32859|32883.5|32863.5|32850.5|32830.5|0
1671190800000|2022-12-16 11:40:00|32879.5|32859.5|32855|32835|32882|32862|32854|32834|0
1671191100000|2022-12-16 11:45:00|32854.5|32834.5|32838.5|32818.5|32854.5|32834.5|32838.5|32818.5|0
1671191400000|2022-12-16 11:50:00|32838|32818|32840.5|32820.5|32854.5|32834.5|32829.5|32809.5|0
1671191700000|2022-12-16 11:55:00|32841|32821|32850.5|32830.5|32853|32833|32840.5|32820.5|0
1671192000000|2022-12-16 12:00:00|32856|32836|32904|32884|32905.5|32885.5|32855|32835|0
1671192300000|2022-12-16 12:05:00|32902|32882|32889|32869|32915|32895|32887.5|32867.5|0
1671192600000|2022-12-16 12:10:00|32889.5|32869.5|32880.5|32860.5|32898|32878|32875.5|32855.5|0
1671192900000|2022-12-16 12:15:00|32880|32860|32894.5|32874.5|32897|32877|32876|32856|0
1671193200000|2022-12-16 12:20:00|32894|32874|32858.5|32838.5|32904|32884|32858.5|32838.5|0
1671193500000|2022-12-16 12:25:00|32858|32838|32843.5|32823.5|32863|32843|32835|32815|0
1671193800000|2022-12-16 12:30:00|32843|32823|32854|32834|32854|32834|32820.5|32800.5|0
1671194100000|2022-12-16 12:35:00|32854.5|32834.5|32865.5|32845.5|32876.5|32856.5|32854|32834|0
1671194400000|2022-12-16 12:40:00|32866|32846|32890|32870|32890.5|32870.5|32855.5|32835.5|0
1671194700000|2022-12-16 12:45:00|32889.5|32869.5|32891|32871|32895.5|32875.5|32885|32865|0
1671195000000|2022-12-16 12:50:00|32892.5|32872.5|32891|32871|32900|32880|32884.5|32864.5|0
1671195300000|2022-12-16 12:55:00|32891.5|32871.5|32942|32922|32942.5|32922.5|32889.5|32869.5|0
1671195600000|2022-12-16 13:00:00|32936.5|32916.5|32916|32896|32936.5|32916.5|32900.5|32880.5|0
1671195900000|2022-12-16 13:05:00|32917|32897|32920.5|32900.5|32934|32914|32912|32892|0
1671196200000|2022-12-16 13:10:00|32920|32900|32907.5|32887.5|32927.5|32907.5|32901.5|32881.5|0
1671196500000|2022-12-16 13:15:00|32906.5|32886.5|32894|32874|32921|32901|32892.5|32872.5|0
1671196800000|2022-12-16 13:20:00|32892.5|32872.5|32882.5|32862.5|32899.5|32879.5|32870.5|32850.5|0
1671197100000|2022-12-16 13:25:00|32882|32862|32872.5|32852.5|32894|32874|32870|32850|0
1671197400000|2022-12-16 13:30:00|32868|32848|32852|32832|32871|32851|32848.5|32828.5|0
1671197700000|2022-12-16 13:35:00|32852.5|32832.5|32812.5|32792.5|32852.5|32832.5|32812|32792|0
1671198000000|2022-12-16 13:40:00|32814.5|32794.5|32840|32820|32840.5|32820.5|32811.5|32791.5|0
1671198300000|2022-12-16 13:45:00|32839|32819|32835.5|32815.5|32861|32841|32824.5|32804.5|0
1671198600000|2022-12-16 13:50:00|32836.5|32816.5|32837|32817|32859.5|32839.5|32835|32815|0
1671198900000|2022-12-16 13:55:00|32837.5|32817.5|32852|32832|32861|32841|32829|32809|0
1671199200000|2022-12-16 14:00:00|32852.5|32832.5|32847.5|32827.5|32869.5|32849.5|32841.5|32821.5|0
1671199500000|2022-12-16 14:05:00|32847|32827|32830|32810|32883.5|32863.5|32830|32810|0
1671199800000|2022-12-16 14:10:00|32835|32815|32817|32797|32844|32824|32808.5|32788.5|0
1671200100000|2022-12-16 14:15:00|32818|32798|32823.5|32803.5|32831|32811|32800|32780|0
1671200400000|2022-12-16 14:20:00|32822.5|32802.5|32838.5|32818.5|32849|32829|32820.5|32800.5|0
1671200700000|2022-12-16 14:25:00|32831|32811|32929.5|32909.5|32933|32913|32795.5|32775.5|0
1671201000000|2022-12-16 14:30:00|32931|32911|32970|32950|33024.5|33004.5|32914.5|32894.5|0
1671201300000|2022-12-16 14:35:00|32971|32951|32982|32962|33005.5|32985.5|32955.5|32935.5|0
1671201600000|2022-12-16 14:40:00|32977.5|32957.5|32978.5|32958.5|33041|33021|32934.5|32914.5|0
1671201900000|2022-12-16 14:45:00|32988|32968|33026.5|33006.5|33043.5|33023.5|32952|32932|0
1671202200000|2022-12-16 14:50:00|33031.5|33011.5|33026|33006|33055.5|33035.5|33007|32987|0
1671202500000|2022-12-16 14:55:00|33027|33007|33035.5|33015.5|33051.5|33031.5|33005|32985|0
1671202800000|2022-12-16 15:00:00|33036.5|33016.5|32927.5|32907.5|33036.5|33016.5|32926.5|32906.5|0
1671203100000|2022-12-16 15:05:00|32926.5|32906.5|32849.5|32829.5|32943|32923|32849|32829|0
1671203400000|2022-12-16 15:10:00|32847.5|32827.5|32815|32795|32860|32840|32806.5|32786.5|0
1671203700000|2022-12-16 15:15:00|32812.5|32792.5|32871.5|32851.5|32871.5|32851.5|32795|32775|0
1671204000000|2022-12-16 15:20:00|32869.5|32849.5|32820|32800|32875|32855|32820|32800|0
1671204300000|2022-12-16 15:25:00|32818|32798|32793|32773|32852.5|32832.5|32793|32773|0
1671204600000|2022-12-16 15:30:00|32790.5|32770.5|32757.5|32737.5|32828|32808|32741|32721|0
1671204900000|2022-12-16 15:35:00|32759.5|32739.5|32789|32769|32799.5|32779.5|32740|32720|0
1671205200000|2022-12-16 15:40:00|32786.5|32766.5|32825.5|32805.5|32830.5|32810.5|32770.5|32750.5|0
1671205500000|2022-12-16 15:45:00|32825|32805|32810|32790|32853|32833|32802.5|32782.5|0
1671205800000|2022-12-16 15:50:00|32809|32789|32827|32807|32829|32809|32796.5|32776.5|0
1671206100000|2022-12-16 15:55:00|32827.5|32807.5|32844.5|32824.5|32850.5|32830.5|32815|32795|0
1671206400000|2022-12-16 16:00:00|32846|32826|32833|32813|32855.5|32835.5|32816|32796|0
1671206700000|2022-12-16 16:05:00|32835.5|32815.5|32815|32795|32854.5|32834.5|32813|32793|0
1671207000000|2022-12-16 16:10:00|32813.5|32793.5|32884|32864|32888.5|32868.5|32774|32754|0
1671207300000|2022-12-16 16:15:00|32879|32859|32860.8|32840.8|32894.5|32874.5|32852.5|32832.5|0
1671207600000|2022-12-16 16:20:00|32859.3|32839.3|32808.5|32788.5|32872.8|32852.8|32808.5|32788.5|0
1671207900000|2022-12-16 16:25:00|32808|32788|32812.5|32792.5|32833.5|32813.5|32790|32770|0
1671208200000|2022-12-16 16:30:00|32810|32790|32831|32811|32851.5|32831.5|32810|32790|0
1671208500000|2022-12-16 16:35:00|32829.5|32809.5|32830|32810|32842.5|32822.5|32816|32796|0
1671208800000|2022-12-16 16:40:00|32829|32809|32780.5|32760.5|32833.5|32813.5|32765.5|32745.5|0
1671209100000|2022-12-16 16:45:00|32783|32763|32734.5|32714.5|32794.5|32774.5|32727.5|32707.5|0
1671209400000|2022-12-16 16:50:00|32732|32712|32752|32732|32760|32740|32732|32712|0
1671209700000|2022-12-16 16:55:00|32750.5|32730.5|32724.5|32704.5|32753.5|32733.5|32712.5|32692.5|0
1671210000000|2022-12-16 17:00:00|32726|32706|32753|32733|32754.5|32734.5|32724.5|32704.5|0
1671210300000|2022-12-16 17:05:00|32751.5|32731.5|32719.5|32699.5|32755.5|32735.5|32718|32698|0
1671210600000|2022-12-16 17:10:00|32721.5|32701.5|32723.5|32703.5|32750.5|32730.5|32712|32692|0
1671210900000|2022-12-16 17:15:00|32722|32702|32756|32736|32757|32737|32710|32690|0
1671211200000|2022-12-16 17:20:00|32755|32735|32738|32718|32758.5|32738.5|32712.5|32692.5|0
1671211500000|2022-12-16 17:25:00|32739|32719|32750.5|32730.5|32753|32733|32723|32703|0
1671211800000|2022-12-16 17:30:00|32749.5|32729.5|32753|32733|32760|32740|32731.5|32711.5|0
1671212100000|2022-12-16 17:35:00|32750.5|32730.5|32784.3|32764.3|32808|32788|32745.5|32725.5|0
1671212400000|2022-12-16 17:40:00|32785.3|32765.3|32722.3|32702.3|32785.3|32765.3|32721.8|32701.8|0
1671212700000|2022-12-16 17:45:00|32720.8|32700.8|32731.3|32711.3|32740.3|32720.3|32710.3|32690.3|0
1671213000000|2022-12-16 17:50:00|32729.8|32709.8|32680.8|32660.8|32730.3|32710.3|32678.8|32658.8|0
1671213300000|2022-12-16 17:55:00|32679.8|32659.8|32668.3|32648.3|32687.3|32667.3|32660.8|32640.8|0
1671213600000|2022-12-16 18:00:00|32667.3|32647.3|32671.6|32651.6|32691.6|32671.6|32659.8|32639.8|0
1671213900000|2022-12-16 18:05:00|32671.1|32651.1|32687.6|32667.6|32694.6|32674.6|32659.6|32639.6|0
1671214200000|2022-12-16 18:10:00|32684.6|32664.6|32699.1|32679.1|32710.1|32690.1|32684.6|32664.6|0
1671214500000|2022-12-16 18:15:00|32700.1|32680.1|32696.6|32676.6|32735.6|32715.6|32694.6|32674.6|0
1671214800000|2022-12-16 18:20:00|32697.6|32677.6|32688.1|32668.1|32702.6|32682.6|32685.6|32665.6|0
1671215100000|2022-12-16 18:25:00|32689.1|32669.1|32671.6|32651.6|32694.6|32674.6|32671.6|32651.6|0
1671215400000|2022-12-16 18:30:00|32673.1|32653.1|32712.6|32692.6|32725.1|32705.1|32665.6|32645.6|0
1671215700000|2022-12-16 18:35:00|32712.1|32692.1|32702.1|32682.1|32733.1|32713.1|32702.1|32682.1|0
1671216000000|2022-12-16 18:40:00|32704.6|32684.6|32715.6|32695.6|32721.6|32701.6|32698.6|32678.6|0
1671216300000|2022-12-16 18:45:00|32715.1|32695.1|32746.1|32726.1|32751.1|32731.1|32714.6|32694.6|0
1671216600000|2022-12-16 18:50:00|32745.1|32725.1|32728.1|32708.1|32748.1|32728.1|32715.1|32695.1|0
1671216900000|2022-12-16 18:55:00|32727.6|32707.6|32733.1|32713.1|32742.1|32722.1|32710.6|32690.6|0
1671217200000|2022-12-16 19:00:00|32732.6|32712.6|32735.6|32715.6|32755.6|32735.6|32721.6|32701.6|0
1671217500000|2022-12-16 19:05:00|32737.6|32717.6|32752.1|32732.1|32765.1|32745.1|32728.1|32708.1|0
1671217800000|2022-12-16 19:10:00|32753.6|32733.6|32796.6|32776.6|32799.1|32779.1|32751.1|32731.1|0
1671218100000|2022-12-16 19:15:00|32797.1|32777.1|32786.6|32766.6|32812.1|32792.1|32782.1|32762.1|0
1671218400000|2022-12-16 19:20:00|32786.1|32766.1|32753.6|32733.6|32792.6|32772.6|32735.6|32715.6|0
1671218700000|2022-12-16 19:25:00|32750.6|32730.6|32736.1|32716.1|32755.6|32735.6|32736.1|32716.1|0
1671219000000|2022-12-16 19:30:00|32736.6|32716.6|32716.1|32696.1|32745.1|32725.1|32708.1|32688.1|0
1671219300000|2022-12-16 19:35:00|32715.6|32695.6|32734.6|32714.6|32749.6|32729.6|32715.6|32695.6|0
1671219600000|2022-12-16 19:40:00|32732.6|32712.6|32731.6|32711.6|32750.6|32730.6|32727.1|32707.1|0
1671219900000|2022-12-16 19:45:00|32733.1|32713.1|32755.6|32735.6|32755.6|32735.6|32721.1|32701.1|0
1671220200000|2022-12-16 19:50:00|32756.6|32736.6|32814.6|32794.6|32818.6|32798.6|32753.1|32733.1|0
1671220500000|2022-12-16 19:55:00|32814.1|32794.1|32858.1|32838.1|32876.6|32856.6|32803.1|32783.1|0
1671220800000|2022-12-16 20:00:00|32854.6|32834.6|32851.1|32831.1|32884.1|32864.1|32847.6|32827.6|0
1671221100000|2022-12-16 20:05:00|32847.6|32827.6|32818.6|32798.6|32850.6|32830.6|32807.6|32787.6|0
1671221400000|2022-12-16 20:10:00|32819.6|32799.6|32906.6|32886.6|32909.1|32889.1|32806.6|32786.6|0
1671221700000|2022-12-16 20:15:00|32904.6|32884.6|32900.6|32880.6|32943.6|32923.6|32896.1|32876.1|0
1671222000000|2022-12-16 20:20:00|32899.6|32879.6|32936.1|32916.1|32942.1|32922.1|32889.6|32869.6|0
1671222300000|2022-12-16 20:25:00|32935.6|32915.6|32944.1|32924.1|32952.6|32932.6|32906.6|32886.6|0
1671222600000|2022-12-16 20:30:00|32945.6|32925.6|32981.1|32961.1|33005.6|32985.6|32945.6|32925.6|0
1671222900000|2022-12-16 20:35:00|32980.1|32960.1|32975|32955|33003.5|32983.5|32954.9|32934.9|0
1671223200000|2022-12-16 20:40:00|32979|32959|32959.5|32939.5|33010.5|32990.5|32959.5|32939.5|0
1671223500000|2022-12-16 20:45:00|32954|32934|32965.5|32945.5|32996|32976|32945.5|32925.5|0
1671223800000|2022-12-16 20:50:00|32988|32968|32970.5|32950.5|32988|32968|32906.5|32886.5|0
1671224100000|2022-12-16 20:55:00|32979.5|32959.5|32909.5|32889.5|33005|32985|32909.5|32889.5|0
1671224400000|2022-12-16 21:00:00|32905|32885|32873|32853|32916.5|32896.5|32847|32827|0
1671224700000|2022-12-16 21:05:00|32873.5|32853.5|32897|32877|32905.5|32885.5|32871.5|32851.5|0
1671225000000|2022-12-16 21:10:00|32898|32878|32867|32847|32901.5|32881.5|32863|32843|0
1671225300000|2022-12-16 21:15:00|32864|32844|32872|32852|32886.5|32866.5|32860|32840|0
1671225600000|2022-12-16 21:20:00|32871.5|32851.5|32856.5|32836.5|32873|32853|32850|32830|0
1671225900000|2022-12-16 21:25:00|32857|32837|32871.5|32851.5|32890|32870|32848.5|32828.5|0
1671226200000|2022-12-16 21:30:00|32869.5|32849.5|32852|32832|32870|32850|32851.5|32831.5|0
1671226500000|2022-12-16 21:35:00|32851.5|32831.5|32857.5|32837.5|32871|32851|32851.5|32831.5|0
1671226800000|2022-12-16 21:40:00|32856.5|32836.5|32857.5|32837.5|32868|32848|32852.5|32832.5|0
1671227100000|2022-12-16 21:45:00|32856|32836|32857|32837|32861|32841|32848|32828|0
1671227400000|2022-12-16 21:50:00|32857.5|32837.5|32867|32847|32868.5|32848.5|32850.5|32830.5|0
1671227700000|2022-12-16 21:55:00|32866.5|32846.5|32866.2|32846.2|32881|32861|32865|32845|0
1671262800000|2022-12-17 07:40:00|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|0
1671264000000|2022-12-17 08:00:00|32878.9|32858.9|32878.9|32858.9|32878.9|32858.9|32878.9|32858.9|0
1671264900000|2022-12-17 08:15:00|32879.2|32859.2|32869.3|32849.3|32879.2|32859.2|32869.3|32849.3|0
1671266100000|2022-12-17 08:35:00|32869.1|32849.1|32869.1|32849.1|32869.1|32849.1|32869.1|32849.1|0
1671270600000|2022-12-17 09:50:00|32873.9|32853.9|32873.9|32853.9|32873.9|32853.9|32873.9|32853.9|0
1671275400000|2022-12-17 11:10:00|32864|32844|32864|32844|32864|32844|32864|32844|0
1671276300000|2022-12-17 11:25:00|32863|32843|32863|32843|32863|32843|32863|32843|0
1671277800000|2022-12-17 11:50:00|32860.1|32840.1|32860.1|32840.1|32860.1|32840.1|32860.1|32840.1|0
1671281400000|2022-12-17 12:50:00|32857.9|32837.9|32857.9|32837.9|32857.9|32837.9|32857.9|32837.9|0
1671284400000|2022-12-17 13:40:00|32855.9|32835.9|32855.9|32835.9|32855.9|32835.9|32855.9|32835.9|0
1671285300000|2022-12-17 13:55:00|32853.9|32833.9|32853.9|32833.9|32853.9|32833.9|32853.9|32833.9|0
1671290100000|2022-12-17 15:15:00|32854.1|32834.1|32854.1|32834.1|32854.1|32834.1|32854.1|32834.1|0
1671299400000|2022-12-17 17:50:00|32858.9|32838.9|32858.9|32838.9|32858.9|32838.9|32858.9|32838.9|0
1671300300000|2022-12-17 18:05:00|32860|32840|32860|32840|32860|32840|32860|32840|0
1671305400000|2022-12-17 19:30:00|32861.7|32841.7|32861.7|32841.7|32861.7|32841.7|32861.7|32841.7|0
1671307200000|2022-12-17 20:00:00|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|0
1671312300000|2022-12-17 21:25:00|32854.5|32834.5|32854.5|32834.5|32854.5|32834.5|32854.5|32834.5|0
1671318300000|2022-12-17 23:05:00|32852.5|32832.5|32847.5|32827.5|32852.5|32832.5|32847.5|32827.5|0
1671318600000|2022-12-17 23:10:00|32849.5|32829.5|32849.5|32829.5|32849.5|32829.5|32849.5|32829.5|0
1671324000000|2022-12-18 00:40:00|32848|32828|32847|32827|32848|32828|32847|32827|0
1671344400000|2022-12-18 06:20:00|32841.8|32821.8|32841.8|32821.8|32841.8|32821.8|32841.8|32821.8|0
1671350400000|2022-12-18 08:00:00|32842.7|32822.7|32842.9|32822.9|32842.9|32822.9|32842.7|32822.7|0
1671351000000|2022-12-18 08:10:00|32843.9|32823.9|32843.9|32823.9|32843.9|32823.9|32843.9|32823.9|0
1671351300000|2022-12-18 08:15:00|32847.2|32827.2|32847.2|32827.2|32847.2|32827.2|32847.2|32827.2|0
1671353400000|2022-12-18 08:50:00|32849.2|32829.2|32849.2|32829.2|32849.2|32829.2|32849.2|32829.2|0
1671359400000|2022-12-18 10:30:00|32850.3|32830.3|32831.3|32811.3|32850.3|32830.3|32831.3|32811.3|0
1671359700000|2022-12-18 10:35:00|32841|32821|32841|32821|32841|32821|32841|32821|0
1671360000000|2022-12-18 10:40:00|32845.8|32825.8|32845.8|32825.8|32845.8|32825.8|32845.8|32825.8|0
1671360600000|2022-12-18 10:50:00|32836.1|32816.1|32831.3|32811.3|32836.1|32816.1|32831.3|32811.3|0
1671360900000|2022-12-18 10:55:00|32831.5|32811.5|32831.5|32811.5|32831.5|32811.5|32831.5|32811.5|0
1671362100000|2022-12-18 11:15:00|32831.6|32811.6|32831.6|32811.6|32831.6|32811.6|32831.6|32811.6|0
1671362700000|2022-12-18 11:25:00|32833.6|32813.6|32838.6|32818.6|32838.6|32818.6|32833.6|32813.6|0
1671363600000|2022-12-18 11:40:00|32836.7|32816.7|32836.7|32816.7|32836.7|32816.7|32836.7|32816.7|0
1671364200000|2022-12-18 11:50:00|32836.5|32816.5|32836.5|32816.5|32836.5|32816.5|32836.5|32816.5|0
1671367500000|2022-12-18 12:45:00|32844.8|32824.8|32844.8|32824.8|32844.8|32824.8|32844.8|32824.8|0
1671370800000|2022-12-18 13:40:00|32844.9|32824.9|32845.1|32825.1|32845.1|32825.1|32844.9|32824.9|0
1671383700000|2022-12-18 17:15:00|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|0
1671387900000|2022-12-18 18:25:00|32846.6|32826.6|32846.6|32826.6|32846.6|32826.6|32846.6|32826.6|0
1671388800000|2022-12-18 18:40:00|32849.6|32829.6|32849.6|32829.6|32849.6|32829.6|32849.6|32829.6|0
1671389100000|2022-12-18 18:45:00|32848.6|32828.6|32848.6|32828.6|32848.6|32828.6|32848.6|32828.6|0
1671394800000|2022-12-18 20:20:00|32849.5|32829.5|32849.5|32829.5|32849.5|32829.5|32849.5|32829.5|0
1671398400000|2022-12-18 21:20:00|32849.8|32829.8|32849.8|32829.8|32849.8|32829.8|32849.8|32829.8|0
1671398700000|2022-12-18 21:25:00|32850.4|32830.4|32851.2|32831.2|32851.2|32831.2|32850.4|32830.4|0
1671400500000|2022-12-18 21:55:00|32852.2|32832.2|32855.1|32835.1|32855.1|32835.1|32852.2|32832.2|0
1671400800000|2022-12-18 22:00:00|32856|32836|32856|32836|32856|32836|32856|32836|0
1671401100000|2022-12-18 22:05:00|32859|32839|32859|32839|32859|32839|32859|32839|0
1671401400000|2022-12-18 22:10:00|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|0
1671401700000|2022-12-18 22:15:00|32860.1|32840.1|32860.1|32840.1|32860.1|32840.1|32860.1|32840.1|0
1671404400000|2022-12-18 23:00:00|32869|32849|32898|32878|32909.5|32889.5|32869|32849|0
1671404700000|2022-12-18 23:05:00|32898.5|32878.5|32939|32919|32941|32921|32898.5|32878.5|0
1671405000000|2022-12-18 23:10:00|32940|32920|32948.5|32928.5|32956|32936|32940|32920|0
1671405300000|2022-12-18 23:15:00|32950|32930|32956.5|32936.5|32958.5|32938.5|32935.5|32915.5|0
1671405600000|2022-12-18 23:20:00|32957.5|32937.5|32964|32944|32966|32946|32956|32936|0
1671405900000|2022-12-18 23:25:00|32963.5|32943.5|32955.5|32935.5|32970.5|32950.5|32955.5|32935.5|0
1671406200000|2022-12-18 23:30:00|32955|32935|32944.5|32924.5|32955.5|32935.5|32940.5|32920.5|0
1671406500000|2022-12-18 23:35:00|32945|32925|32946|32926|32951.5|32931.5|32941.5|32921.5|0
1671406800000|2022-12-18 23:40:00|32945.5|32925.5|32939.5|32919.5|32945.5|32925.5|32936|32916|0
1671407100000|2022-12-18 23:45:00|32939|32919|32925.5|32905.5|32939|32919|32921.5|32901.5|0
1671407400000|2022-12-18 23:50:00|32926.5|32906.5|32925.5|32905.5|32928|32908|32922|32902|0
1671407700000|2022-12-18 23:55:00|32926|32906|32917.5|32897.5|32929.5|32909.5|32916.5|32896.5|0
1671408000000|2022-12-19 00:00:00|32920.5|32900.5|32941.5|32921.5|32946.5|32926.5|32920.5|32900.5|0
1671408300000|2022-12-19 00:05:00|32941|32921|32938|32918|32947.5|32927.5|32937.5|32917.5|0
1671408600000|2022-12-19 00:10:00|32938.5|32918.5|32947.5|32927.5|32949.5|32929.5|32934|32914|0
1671408900000|2022-12-19 00:15:00|32947|32927|32934.5|32914.5|32947|32927|32923|32903|0
1671409200000|2022-12-19 00:20:00|32935|32915|32935.5|32915.5|32935.5|32915.5|32923|32903|0
1671409500000|2022-12-19 00:25:00|32936|32916|32947|32927|32955.5|32935.5|32936|32916|0
1671409800000|2022-12-19 00:30:00|32946.5|32926.5|32932.5|32912.5|32948.5|32928.5|32929.5|32909.5|0
1671410100000|2022-12-19 00:35:00|32933|32913|32949|32929|32952.5|32932.5|32931.5|32911.5|0
1671410400000|2022-12-19 00:40:00|32949.5|32929.5|32952.5|32932.5|32957|32937|32945.5|32925.5|0
1671410700000|2022-12-19 00:45:00|32952|32932|32928.5|32908.5|32952|32932|32926|32906|0
1671411000000|2022-12-19 00:50:00|32929.5|32909.5|32938|32918|32938.5|32918.5|32925.5|32905.5|0
1671411300000|2022-12-19 00:55:00|32938.5|32918.5|32943.5|32923.5|32948|32928|32934.5|32914.5|0
1671411600000|2022-12-19 01:00:00|32944.5|32924.5|32959.5|32939.5|32966.5|32946.5|32934.5|32914.5|0
1671411900000|2022-12-19 01:05:00|32958.5|32938.5|32955.5|32935.5|32959.5|32939.5|32952|32932|0
1671412200000|2022-12-19 01:10:00|32956|32936|32969|32949|32973.5|32953.5|32953.5|32933.5|0
1671412500000|2022-12-19 01:15:00|32969.5|32949.5|32964.5|32944.5|32973|32953|32963|32943|0
1671412800000|2022-12-19 01:20:00|32963.5|32943.5|32966|32946|32966|32946|32955|32935|0
1671413100000|2022-12-19 01:25:00|32967|32947|32965|32945|32972|32952|32964.5|32944.5|0
1671413400000|2022-12-19 01:30:00|32964.5|32944.5|32974.5|32954.5|32978.5|32958.5|32964.5|32944.5|0
1671413700000|2022-12-19 01:35:00|32975.5|32955.5|32964.5|32944.5|32980.5|32960.5|32964.5|32944.5|0
1671414000000|2022-12-19 01:40:00|32965|32945|32959.5|32939.5|32968.5|32948.5|32955.5|32935.5|0
1671414300000|2022-12-19 01:45:00|32960|32940|32956.5|32936.5|32964.5|32944.5|32956.5|32936.5|0
1671414600000|2022-12-19 01:50:00|32957|32937|32950.5|32930.5|32957|32937|32948.5|32928.5|0
1671414900000|2022-12-19 01:55:00|32949.5|32929.5|32957.5|32937.5|32961|32941|32948.5|32928.5|0
1671415200000|2022-12-19 02:00:00|32957|32937|32961.5|32941.5|32970.5|32950.5|32956|32936|0
1671415500000|2022-12-19 02:05:00|32961|32941|32965.5|32945.5|32969|32949|32961|32941|0
1671415800000|2022-12-19 02:10:00|32965|32945|32956.5|32936.5|32966.5|32946.5|32952.5|32932.5|0
1671416100000|2022-12-19 02:15:00|32957.5|32937.5|32939.5|32919.5|32958|32938|32936.5|32916.5|0
1671416400000|2022-12-19 02:20:00|32940|32920|32938.5|32918.5|32941.5|32921.5|32935|32915|0
1671416700000|2022-12-19 02:25:00|32939|32919|32947.5|32927.5|32949.5|32929.5|32937.5|32917.5|0
1671417000000|2022-12-19 02:30:00|32947|32927|32949|32929|32952.5|32932.5|32944.5|32924.5|0
1671417300000|2022-12-19 02:35:00|32948.5|32928.5|32937.5|32917.5|32949|32929|32935.5|32915.5|0
1671417600000|2022-12-19 02:40:00|32938|32918|32938|32918|32941.5|32921.5|32936|32916|0
1671417900000|2022-12-19 02:45:00|32938.5|32918.5|32948|32928|32949.5|32929.5|32936.5|32916.5|0
1671418200000|2022-12-19 02:50:00|32948.5|32928.5|32950|32930|32957|32937|32948|32928|0
1671418500000|2022-12-19 02:55:00|32950.5|32930.5|32957.5|32937.5|32959|32939|32948.5|32928.5|0
1671418800000|2022-12-19 03:00:00|32956.5|32936.5|32959.5|32939.5|32961.5|32941.5|32955.5|32935.5|0
1671419100000|2022-12-19 03:05:00|32960|32940|32959|32939|32969|32949|32955|32935|0
1671419400000|2022-12-19 03:10:00|32959.5|32939.5|32954.5|32934.5|32962.5|32942.5|32954.5|32934.5|0
1671419700000|2022-12-19 03:15:00|32954|32934|32945.5|32925.5|32957.5|32937.5|32943.5|32923.5|0
1671420000000|2022-12-19 03:20:00|32945|32925|32942.5|32922.5|32949.5|32929.5|32941.5|32921.5|0
1671420300000|2022-12-19 03:25:00|32942|32922|32951|32931|32953.5|32933.5|32941|32921|0
1671420600000|2022-12-19 03:30:00|32951.5|32931.5|32942.5|32922.5|32953|32933|32942.5|32922.5|0
1671420900000|2022-12-19 03:35:00|32942|32922|32938|32918|32944.5|32924.5|32935|32915|0
1671421200000|2022-12-19 03:40:00|32937.5|32917.5|32943|32923|32944.5|32924.5|32937.5|32917.5|0
1671421500000|2022-12-19 03:45:00|32942.5|32922.5|32943|32923|32944.5|32924.5|32941|32921|0
1671421800000|2022-12-19 03:50:00|32943.5|32923.5|32953|32933|32953.5|32933.5|32943|32923|0
1671422100000|2022-12-19 03:55:00|32953.5|32933.5|32951.5|32931.5|32957|32937|32949.5|32929.5|0
1671422400000|2022-12-19 04:00:00|32952.5|32932.5|32955|32935|32959.5|32939.5|32949|32929|0
1671422700000|2022-12-19 04:05:00|32954.5|32934.5|32949.5|32929.5|32956|32936|32949|32929|0
1671423000000|2022-12-19 04:10:00|32949|32929|32948.5|32928.5|32950.5|32930.5|32945.5|32925.5|0
1671423300000|2022-12-19 04:15:00|32949|32929|32955.5|32935.5|32957.5|32937.5|32948.5|32928.5|0
1671423600000|2022-12-19 04:20:00|32955|32935|32953.5|32933.5|32957.5|32937.5|32951|32931|0
1671423900000|2022-12-19 04:25:00|32953|32933|32956.5|32936.5|32963.5|32943.5|32952.5|32932.5|0
1671424200000|2022-12-19 04:30:00|32956|32936|32957.5|32937.5|32960|32940|32955.5|32935.5|0
1671424500000|2022-12-19 04:35:00|32957|32937|32952.5|32932.5|32958|32938|32951.5|32931.5|0
1671424800000|2022-12-19 04:40:00|32952|32932|32955.5|32935.5|32959.5|32939.5|32950.5|32930.5|0
1671425100000|2022-12-19 04:45:00|32956|32936|32958.5|32938.5|32958.5|32938.5|32954.5|32934.5|0
1671425400000|2022-12-19 04:50:00|32957.5|32937.5|32955.5|32935.5|32961|32941|32955.5|32935.5|0
1671425700000|2022-12-19 04:55:00|32955|32935|32950|32930|32956|32936|32949|32929|0
1671426000000|2022-12-19 05:00:00|32950.5|32930.5|32946|32926|32954|32934|32946|32926|0
1671426300000|2022-12-19 05:05:00|32945.5|32925.5|32942.5|32922.5|32949.5|32929.5|32941.5|32921.5|0
1671426600000|2022-12-19 05:10:00|32943|32923|32928|32908|32944|32924|32924.5|32904.5|0
1671426900000|2022-12-19 05:15:00|32927.5|32907.5|32927.5|32907.5|32933.5|32913.5|32926.5|32906.5|0
1671427200000|2022-12-19 05:20:00|32928|32908|32922.5|32902.5|32929.5|32909.5|32921|32901|0
1671427500000|2022-12-19 05:25:00|32922|32902|32931.5|32911.5|32932.5|32912.5|32922|32902|0
1671427800000|2022-12-19 05:30:00|32932|32912|32917.5|32897.5|32943|32923|32916.5|32896.5|0
1671428100000|2022-12-19 05:35:00|32918|32898|32905.5|32885.5|32918|32898|32897.5|32877.5|0
1671428400000|2022-12-19 05:40:00|32906|32886|32914.5|32894.5|32918.5|32898.5|32904|32884|0
1671428700000|2022-12-19 05:45:00|32915|32895|32929|32909|32932|32912|32914.5|32894.5|0
1671429000000|2022-12-19 05:50:00|32929.5|32909.5|32926.5|32906.5|32932.5|32912.5|32924|32904|0
1671429300000|2022-12-19 05:55:00|32928.5|32908.5|32936|32916|32937.5|32917.5|32924|32904|0
1671429600000|2022-12-19 06:00:00|32934.5|32914.5|32941.5|32921.5|32950.5|32930.5|32932.5|32912.5|0
1671429900000|2022-12-19 06:05:00|32941|32921|32938.5|32918.5|32946|32926|32933.5|32913.5|0
1671430200000|2022-12-19 06:10:00|32939|32919|32948|32928|32948|32928|32934|32914|0
1671430500000|2022-12-19 06:15:00|32947.5|32927.5|32951.5|32931.5|32958.5|32938.5|32945.5|32925.5|0
1671430800000|2022-12-19 06:20:00|32952|32932|32947.5|32927.5|32956.5|32936.5|32947|32927|0
1671431100000|2022-12-19 06:25:00|32948|32928|32953.5|32933.5|32955.5|32935.5|32948|32928|0
1671431400000|2022-12-19 06:30:00|32953|32933|32950.5|32930.5|32954.5|32934.5|32948.5|32928.5|0
1671431700000|2022-12-19 06:35:00|32950|32930|32959.5|32939.5|32960.5|32940.5|32950|32930|0
1671432000000|2022-12-19 06:40:00|32960|32940|32956.5|32936.5|32961|32941|32954|32934|0
1671432300000|2022-12-19 06:45:00|32957|32937|32963|32943|32966|32946|32955.5|32935.5|0
1671432600000|2022-12-19 06:50:00|32962.5|32942.5|32960|32940|32964|32944|32957|32937|0
1671432900000|2022-12-19 06:55:00|32960.5|32940.5|32985.5|32965.5|32985.5|32965.5|32958.5|32938.5|0
1671433200000|2022-12-19 07:00:00|32983.5|32963.5|32971|32951|32989.5|32969.5|32967.5|32947.5|0
1671433500000|2022-12-19 07:05:00|32971.5|32951.5|32976.5|32956.5|32980|32960|32962.5|32942.5|0
1671433800000|2022-12-19 07:10:00|32975|32955|32978.5|32958.5|32982.5|32962.5|32970.5|32950.5|0
1671434100000|2022-12-19 07:15:00|32979|32959|32965|32945|32979|32959|32962.5|32942.5|0
1671434400000|2022-12-19 07:20:00|32965.5|32945.5|32968.5|32948.5|32976|32956|32964.5|32944.5|0
1671434700000|2022-12-19 07:25:00|32968|32948|32981|32961|32984.5|32964.5|32963.5|32943.5|0
1671435000000|2022-12-19 07:30:00|32982|32962|32973.5|32953.5|32982|32962|32968.5|32948.5|0
1671435300000|2022-12-19 07:35:00|32974.5|32954.5|32973.5|32953.5|32978|32958|32966|32946|0
1671435600000|2022-12-19 07:40:00|32974|32954|32973.5|32953.5|32981.5|32961.5|32972|32952|0
1671435900000|2022-12-19 07:45:00|32973|32953|32964|32944|32974.5|32954.5|32958.5|32938.5|0
1671436200000|2022-12-19 07:50:00|32964.5|32944.5|32974.5|32954.5|32981.5|32961.5|32964.5|32944.5|0
1671436500000|2022-12-19 07:55:00|32974|32954|32979|32959|32989|32969|32973.5|32953.5|0
1671436800000|2022-12-19 08:00:00|32973|32953|33016.5|32996.5|33025.5|33005.5|32969.5|32949.5|0
1671437100000|2022-12-19 08:05:00|33015.5|32995.5|33026.5|33006.5|33030.5|33010.5|33010.5|32990.5|0
1671437400000|2022-12-19 08:10:00|33028.5|33008.5|33053.5|33033.5|33057.5|33037.5|33028.5|33008.5|0
1671437700000|2022-12-19 08:15:00|33053|33033|33052.5|33032.5|33058|33038|33042|33022|0
1671438000000|2022-12-19 08:20:00|33053.5|33033.5|33045.5|33025.5|33070.5|33050.5|33042.5|33022.5|0
1671438300000|2022-12-19 08:25:00|33046.5|33026.5|33032.5|33012.5|33053|33033|33032.5|33012.5|0
1671438600000|2022-12-19 08:30:00|33033|33013|33012|32992|33033|33013|33010|32990|0
1671438900000|2022-12-19 08:35:00|33012.5|32992.5|33013|32993|33020|33000|33005.5|32985.5|0
1671439200000|2022-12-19 08:40:00|33014.5|32994.5|33028|33008|33037|33017|33013|32993|0
1671439500000|2022-12-19 08:45:00|33026.5|33006.5|33031.5|33011.5|33032.5|33012.5|33014.5|32994.5|0
1671439800000|2022-12-19 08:50:00|33032|33012|33030.5|33010.5|33035.5|33015.5|33023.5|33003.5|0
1671440100000|2022-12-19 08:55:00|33031.5|33011.5|33019.5|32999.5|33031.5|33011.5|33011.5|32991.5|0
1671440400000|2022-12-19 09:00:00|33016.5|32996.5|33007.5|32987.5|33036.5|33016.5|33006|32986|0
1671440700000|2022-12-19 09:05:00|33008.5|32988.5|33029.5|33009.5|33031.5|33011.5|33004|32984|0
1671441000000|2022-12-19 09:10:00|33029|33009|33017.5|32997.5|33032|33012|33015.5|32995.5|0
1671441300000|2022-12-19 09:15:00|33018|32998|33049.5|33029.5|33054.5|33034.5|33018|32998|0
1671441600000|2022-12-19 09:20:00|33050|33030|33052.5|33032.5|33057.5|33037.5|33048|33028|0
1671441900000|2022-12-19 09:25:00|33051.5|33031.5|33038.5|33018.5|33060.5|33040.5|33035.5|33015.5|0
1671442200000|2022-12-19 09:30:00|33038|33018|33030.5|33010.5|33044.5|33024.5|33026.5|33006.5|0
1671442500000|2022-12-19 09:35:00|33030|33010|33022|33002|33043.5|33023.5|33022|33002|0
1671442800000|2022-12-19 09:40:00|33020.5|33000.5|33008|32988|33020.5|33000.5|32996|32976|0
1671443100000|2022-12-19 09:45:00|33007.5|32987.5|33002.5|32982.5|33010.5|32990.5|32989|32969|0
1671443400000|2022-12-19 09:50:00|33004|32984|33010.5|32990.5|33021.5|33001.5|33001.5|32981.5|0
1671443700000|2022-12-19 09:55:00|33010|32990|32992.5|32972.5|33012|32992|32990.5|32970.5|0
1671444000000|2022-12-19 10:00:00|32994.5|32974.5|32996|32976|33006.5|32986.5|32990|32970|0
1671444300000|2022-12-19 10:05:00|32995|32975|32989|32969|32999.5|32979.5|32986.5|32966.5|0
1671444600000|2022-12-19 10:10:00|32988.5|32968.5|33016.5|32996.5|33017.5|32997.5|32986|32966|0
1671444900000|2022-12-19 10:15:00|33016|32996|33045|33025|33050.5|33030.5|33016|32996|0
1671445200000|2022-12-19 10:20:00|33047|33027|33045.5|33025.5|33059.5|33039.5|33043.5|33023.5|0
1671445500000|2022-12-19 10:25:00|33044.5|33024.5|33044.5|33024.5|33047.5|33027.5|33033|33013|0
1671445800000|2022-12-19 10:30:00|33044|33024|33039|33019|33050|33030|33036|33016|0
1671446100000|2022-12-19 10:35:00|33038.5|33018.5|33040.5|33020.5|33042.5|33022.5|33034.5|33014.5|0
1671446400000|2022-12-19 10:40:00|33041.5|33021.5|33043.5|33023.5|33055|33035|33040|33020|0
1671446700000|2022-12-19 10:45:00|33043|33023|33043.5|33023.5|33046|33026|33034|33014|0
1671447000000|2022-12-19 10:50:00|33044|33024|33034.5|33014.5|33046|33026|33031.5|33011.5|0
1671447300000|2022-12-19 10:55:00|33035|33015|33023.5|33003.5|33035.5|33015.5|33018.5|32998.5|0
1671447600000|2022-12-19 11:00:00|33022.5|33002.5|33008.5|32988.5|33024.5|33004.5|33008.5|32988.5|0
1671447900000|2022-12-19 11:05:00|33008|32988|33021.5|33001.5|33023.5|33003.5|33006.5|32986.5|0
1671448200000|2022-12-19 11:10:00|33020.5|33000.5|33013.5|32993.5|33024|33004|33013.5|32993.5|0
1671448500000|2022-12-19 11:15:00|33013|32993|33015.5|32995.5|33017|32997|33005|32985|0
1671448800000|2022-12-19 11:20:00|33016.5|32996.5|33020.5|33000.5|33022|33002|33013.5|32993.5|0
1671449100000|2022-12-19 11:25:00|33021|33001|33019.5|32999.5|33022|33002|33008.5|32988.5|0
1671449400000|2022-12-19 11:30:00|33019|32999|32999.5|32979.5|33019|32999|32996.5|32976.5|0
1671449700000|2022-12-19 11:35:00|33000|32980|32995.5|32975.5|33006.5|32986.5|32990.5|32970.5|0
1671450000000|2022-12-19 11:40:00|32994.5|32974.5|32985.5|32965.5|32995.5|32975.5|32980.5|32960.5|0
1671450300000|2022-12-19 11:45:00|32985|32965|32967.5|32947.5|32985|32965|32957.5|32937.5|0
1671450600000|2022-12-19 11:50:00|32968|32948|32979.5|32959.5|32986|32966|32963.5|32943.5|0
1671450900000|2022-12-19 11:55:00|32979|32959|32989.5|32969.5|32990|32970|32974|32954|0
1671451200000|2022-12-19 12:00:00|32989|32969|32988.5|32968.5|32991|32971|32981.5|32961.5|0
1671451500000|2022-12-19 12:05:00|32986.5|32966.5|32969.5|32949.5|32992.5|32972.5|32965.5|32945.5|0
1671451800000|2022-12-19 12:10:00|32968.5|32948.5|32989.5|32969.5|32990|32970|32966.5|32946.5|0
1671452100000|2022-12-19 12:15:00|32989|32969|32990|32970|33000.5|32980.5|32984.5|32964.5|0
1671452400000|2022-12-19 12:20:00|32990.5|32970.5|32993.5|32973.5|32998|32978|32986|32966|0
1671452700000|2022-12-19 12:25:00|32993|32973|32984.5|32964.5|33004|32984|32984.5|32964.5|0
1671453000000|2022-12-19 12:30:00|32985|32965|32991|32971|32992|32972|32972|32952|0
1671453300000|2022-12-19 12:35:00|32994.5|32974.5|32997.5|32977.5|33003.5|32983.5|32989.5|32969.5|0
1671453600000|2022-12-19 12:40:00|32998|32978|32989.5|32969.5|32998|32978|32986|32966|0
1671453900000|2022-12-19 12:45:00|32989|32969|33005|32985|33005.5|32985.5|32982.5|32962.5|0
1671454200000|2022-12-19 12:50:00|33004.5|32984.5|32993.5|32973.5|33009.5|32989.5|32992|32972|0
1671454500000|2022-12-19 12:55:00|32993|32973|32985.5|32965.5|33002.5|32982.5|32985.5|32965.5|0
1671454800000|2022-12-19 13:00:00|32983.5|32963.5|32992.5|32972.5|32993.5|32973.5|32983|32963|0
1671455100000|2022-12-19 13:05:00|32993|32973|32987|32967|32996.5|32976.5|32980|32960|0
1671455400000|2022-12-19 13:10:00|32986.5|32966.5|32960|32940|32988.5|32968.5|32956.5|32936.5|0
1671455700000|2022-12-19 13:15:00|32961|32941|32953.5|32933.5|32963|32943|32950.5|32930.5|0
1671456000000|2022-12-19 13:20:00|32952.5|32932.5|32936.5|32916.5|32957|32937|32936.5|32916.5|0
1671456300000|2022-12-19 13:25:00|32937|32917|32940.5|32920.5|32947.5|32927.5|32935.5|32915.5|0
1671456600000|2022-12-19 13:30:00|32937.5|32917.5|32924.5|32904.5|32939.5|32919.5|32924.5|32904.5|0
1671456900000|2022-12-19 13:35:00|32925|32905|32919.5|32899.5|32927.5|32907.5|32903|32883|0
1671457200000|2022-12-19 13:40:00|32919|32899|32919.5|32899.5|32929.5|32909.5|32910|32890|0
1671457500000|2022-12-19 13:45:00|32919|32899|32912|32892|32924.5|32904.5|32908.5|32888.5|0
1671457800000|2022-12-19 13:50:00|32911.5|32891.5|32907|32887|32918.5|32898.5|32903|32883|0
1671458100000|2022-12-19 13:55:00|32906.5|32886.5|32902|32882|32912.5|32892.5|32898|32878|0
1671458400000|2022-12-19 14:00:00|32901.5|32881.5|32926|32906|32926|32906|32901.5|32881.5|0
1671458700000|2022-12-19 14:05:00|32926.5|32906.5|32925.5|32905.5|32940.5|32920.5|32919|32899|0
1671459000000|2022-12-19 14:10:00|32925|32905|32896|32876|32926|32906|32896|32876|0
1671459300000|2022-12-19 14:15:00|32897.5|32877.5|32904.5|32884.5|32912|32892|32894.5|32874.5|0
1671459600000|2022-12-19 14:20:00|32905.5|32885.5|32921|32901|32924.5|32904.5|32903.5|32883.5|0
1671459900000|2022-12-19 14:25:00|32920.5|32900.5|32918.5|32898.5|32939.5|32919.5|32915.5|32895.5|0
1671460200000|2022-12-19 14:30:00|32912.5|32892.5|32914.5|32894.5|32930.5|32910.5|32861.5|32841.5|0
1671460500000|2022-12-19 14:35:00|32915.5|32895.5|32986.5|32966.5|33001|32981|32908.5|32888.5|0
1671460800000|2022-12-19 14:40:00|32986|32966|32965|32945|32992.5|32972.5|32941.5|32921.5|0
1671461100000|2022-12-19 14:45:00|32965.5|32945.5|32908|32888|32977|32957|32887|32867|0
1671461400000|2022-12-19 14:50:00|32910|32890|32930.5|32910.5|32946|32926|32910|32890|0
1671461700000|2022-12-19 14:55:00|32930|32910|32941.5|32921.5|32948|32928|32911.5|32891.5|0
1671462000000|2022-12-19 15:00:00|32942|32922|32925.5|32905.5|32947.5|32927.5|32913.5|32893.5|0
1671462300000|2022-12-19 15:05:00|32927|32907|32936.5|32916.5|32936.5|32916.5|32907|32887|0
1671462600000|2022-12-19 15:10:00|32930.1|32910.1|32983.6|32963.6|32984.6|32964.6|32927.6|32907.6|0
1671462900000|2022-12-19 15:15:00|32982.6|32962.6|32984.1|32964.1|32991.6|32971.6|32960.6|32940.6|0
1671463200000|2022-12-19 15:20:00|32984.6|32964.6|33031.1|33011.1|33054.1|33034.1|32984.6|32964.6|0
1671463500000|2022-12-19 15:25:00|33030.1|33010.1|33042.1|33022.1|33045.6|33025.6|33019.6|32999.6|0
1671463800000|2022-12-19 15:30:00|33043.1|33023.1|33007.6|32987.6|33043.1|33023.1|32993.6|32973.6|0
1671464100000|2022-12-19 15:35:00|33008.1|32988.1|32958.1|32938.1|33017.6|32997.6|32957.1|32937.1|0
1671464400000|2022-12-19 15:40:00|32956.6|32936.6|32967.1|32947.1|32982.1|32962.1|32953.6|32933.6|0
1671464700000|2022-12-19 15:45:00|32966.6|32946.6|32970.1|32950.1|32982.1|32962.1|32959.6|32939.6|0
1671465000000|2022-12-19 15:50:00|32969.1|32949.1|32917.1|32897.1|32969.1|32949.1|32908.6|32888.6|0
1671465300000|2022-12-19 15:55:00|32918.1|32898.1|32909.1|32889.1|32925.1|32905.1|32901.1|32881.1|0
1671465600000|2022-12-19 16:00:00|32912.6|32892.6|32884.6|32864.6|32912.6|32892.6|32871.1|32851.1|0
1671465900000|2022-12-19 16:05:00|32883.6|32863.6|32908.6|32888.6|32910.6|32890.6|32879.1|32859.1|0
1671466200000|2022-12-19 16:10:00|32908.1|32888.1|32886.6|32866.6|32911.6|32891.6|32884.1|32864.1|0
1671466500000|2022-12-19 16:15:00|32887.6|32867.6|32929.6|32909.6|32931.1|32911.1|32878.6|32858.6|0
1671466800000|2022-12-19 16:20:00|32930.6|32910.6|32924.6|32904.6|32939.6|32919.6|32892.6|32872.6|0
1671467100000|2022-12-19 16:25:00|32924.1|32904.1|32908.6|32888.6|32925.1|32905.1|32883.1|32863.1|0
1671467400000|2022-12-19 16:30:00|32905.6|32885.6|32850.6|32830.6|32911.6|32891.6|32838.1|32818.1|0
1671467700000|2022-12-19 16:35:00|32849.1|32829.1|32843.1|32823.1|32852.6|32832.6|32831.6|32811.6|0
1671468000000|2022-12-19 16:40:00|32841.6|32821.6|32849.1|32829.1|32851.6|32831.6|32808.6|32788.6|0
1671468300000|2022-12-19 16:45:00|32849.6|32829.6|32864.1|32844.1|32865.6|32845.6|32845.6|32825.6|0
1671468600000|2022-12-19 16:50:00|32864.6|32844.6|32857.6|32837.6|32866.6|32846.6|32848.1|32828.1|0
1671468900000|2022-12-19 16:55:00|32855.6|32835.6|32844.1|32824.1|32861.6|32841.6|32834.6|32814.6|0
1671469200000|2022-12-19 17:00:00|32843.6|32823.6|32875.1|32855.1|32888.6|32868.6|32842.1|32822.1|0
1671469500000|2022-12-19 17:05:00|32873.1|32853.1|32883.1|32863.1|32900.6|32880.6|32864.6|32844.6|0
1671469800000|2022-12-19 17:10:00|32885.6|32865.6|32894.1|32874.1|32895.6|32875.6|32871.1|32851.1|0
1671470100000|2022-12-19 17:15:00|32891.6|32871.6|32883.1|32863.1|32900.6|32880.6|32868.6|32848.6|0
1671470400000|2022-12-19 17:20:00|32882.6|32862.6|32862.1|32842.1|32887.6|32867.6|32861.6|32841.6|0
1671470700000|2022-12-19 17:25:00|32863.6|32843.6|32839.6|32819.6|32866.1|32846.1|32838.6|32818.6|0
1671471000000|2022-12-19 17:30:00|32841.1|32821.1|32812.1|32792.1|32842.1|32822.1|32809.6|32789.6|0
1671471300000|2022-12-19 17:35:00|32813.1|32793.1|32840.1|32820.1|32845.6|32825.6|32812.1|32792.1|0
1671471600000|2022-12-19 17:40:00|32840.6|32820.6|32825.6|32805.6|32844.6|32824.6|32819.6|32799.6|0
1671471900000|2022-12-19 17:45:00|32823.1|32803.1|32854.6|32834.6|32861.6|32841.6|32818.1|32798.1|0
1671472200000|2022-12-19 17:50:00|32855.1|32835.1|32853.1|32833.1|32869.1|32849.1|32850.6|32830.6|0
1671472500000|2022-12-19 17:55:00|32852.1|32832.1|32853.6|32833.6|32855.6|32835.6|32837.1|32817.1|0
1671472800000|2022-12-19 18:00:00|32855.6|32835.6|32860.1|32840.1|32867.6|32847.6|32840.1|32820.1|0
1671473100000|2022-12-19 18:05:00|32861.1|32841.1|32822.1|32802.1|32870.1|32850.1|32817.1|32797.1|0
1671473400000|2022-12-19 18:10:00|32821.6|32801.6|32841.1|32821.1|32847.1|32827.1|32818.6|32798.6|0
1671473700000|2022-12-19 18:15:00|32843.1|32823.1|32831.1|32811.1|32843.1|32823.1|32816.1|32796.1|0
1671474000000|2022-12-19 18:20:00|32829.6|32809.6|32839.1|32819.1|32851.6|32831.6|32829.1|32809.1|0
1671474300000|2022-12-19 18:25:00|32840.6|32820.6|32808.6|32788.6|32853.1|32833.1|32797.1|32777.1|0
1671474600000|2022-12-19 18:30:00|32808.1|32788.1|32786.6|32766.6|32817.6|32797.6|32786.6|32766.6|0
1671474900000|2022-12-19 18:35:00|32787.6|32767.6|32790.1|32770.1|32797.6|32777.6|32772.1|32752.1|0
1671475200000|2022-12-19 18:40:00|32788.1|32768.1|32739.6|32719.6|32795.1|32775.1|32734.6|32714.6|0
1671475500000|2022-12-19 18:45:00|32738.6|32718.6|32734.6|32714.6|32743.6|32723.6|32718.1|32698.1|0
1671475800000|2022-12-19 18:50:00|32730.1|32710.1|32736.1|32716.1|32750.6|32730.6|32722.1|32702.1|0
1671476100000|2022-12-19 18:55:00|32735.6|32715.6|32712.6|32692.6|32736.1|32716.1|32704.6|32684.6|0
1671476400000|2022-12-19 19:00:00|32707.6|32687.6|32661.1|32641.1|32716.1|32696.1|32658.6|32638.6|0
1671476700000|2022-12-19 19:05:00|32660.6|32640.6|32691.6|32671.6|32699.1|32679.1|32657.6|32637.6|0
1671477000000|2022-12-19 19:10:00|32692.1|32672.1|32678.1|32658.1|32705.6|32685.6|32673.6|32653.6|0
1671477300000|2022-12-19 19:15:00|32677.1|32657.1|32662.6|32642.6|32689.1|32669.1|32661.6|32641.6|0
1671477600000|2022-12-19 19:20:00|32662.1|32642.1|32641.6|32621.6|32687.6|32667.6|32641.1|32621.1|0
1671477900000|2022-12-19 19:25:00|32642.1|32622.1|32625.1|32605.1|32657.6|32637.6|32625.1|32605.1|0
1671478200000|2022-12-19 19:30:00|32627.1|32607.1|32659.1|32639.1|32660.6|32640.6|32625.6|32605.6|0
1671478500000|2022-12-19 19:35:00|32658.1|32638.1|32650.6|32630.6|32660.6|32640.6|32630.6|32610.6|0
1671478800000|2022-12-19 19:40:00|32651.1|32631.1|32631.6|32611.6|32651.1|32631.1|32606.6|32586.6|0
1671479100000|2022-12-19 19:45:00|32636.1|32616.1|32628.1|32608.1|32676.1|32656.1|32621.6|32601.6|0
1671479400000|2022-12-19 19:50:00|32626.6|32606.6|32596.6|32576.6|32626.6|32606.6|32585.6|32565.6|0
1671479700000|2022-12-19 19:55:00|32594.1|32574.1|32620.1|32600.1|32629.1|32609.1|32594.1|32574.1|0
1671480000000|2022-12-19 20:00:00|32616.1|32596.1|32604.1|32584.1|32625.6|32605.6|32587.6|32567.6|0
1671480300000|2022-12-19 20:05:00|32604.6|32584.6|32635.6|32615.6|32638.1|32618.1|32599.1|32579.1|0
1671480600000|2022-12-19 20:10:00|32633.1|32613.1|32627.1|32607.1|32649.1|32629.1|32624.6|32604.6|0
1671480900000|2022-12-19 20:15:00|32626.1|32606.1|32650.6|32630.6|32665.1|32645.1|32626.1|32606.1|0
1671481200000|2022-12-19 20:20:00|32651.6|32631.6|32651.1|32631.1|32656.1|32636.1|32624.1|32604.1|0
1671481500000|2022-12-19 20:25:00|32650.1|32630.1|32656.1|32636.1|32675.1|32655.1|32650.1|32630.1|0
1671481800000|2022-12-19 20:30:00|32655.1|32635.1|32684.6|32664.6|32696.1|32676.1|32651.1|32631.1|0
1671482100000|2022-12-19 20:35:00|32683.1|32663.1|32672.6|32652.6|32712.6|32692.6|32668.1|32648.1|0
1671482400000|2022-12-19 20:40:00|32670.6|32650.6|32686.6|32666.6|32692.6|32672.6|32645.6|32625.6|0
1671482700000|2022-12-19 20:45:00|32683.6|32663.6|32708|32688|32727.5|32707.5|32680.1|32660.1|0
1671483000000|2022-12-19 20:50:00|32717.5|32697.5|32749|32729|32751|32731|32711.5|32691.5|0
1671483300000|2022-12-19 20:55:00|32743.5|32723.5|32759.5|32739.5|32789|32769|32742.5|32722.5|0
1671483600000|2022-12-19 21:00:00|32759|32739|32740|32720|32767|32747|32736.5|32716.5|0
1671483900000|2022-12-19 21:05:00|32738|32718|32761|32741|32761|32741|32732.5|32712.5|0
1671484200000|2022-12-19 21:10:00|32760.5|32740.5|32735.5|32715.5|32761.5|32741.5|32730.5|32710.5|0
1671484500000|2022-12-19 21:15:00|32735|32715|32735.5|32715.5|32742.5|32722.5|32731|32711|0
1671484800000|2022-12-19 21:20:00|32736|32716|32739.5|32719.5|32745|32725|32736|32716|0
1671485100000|2022-12-19 21:25:00|32739|32719|32735|32715|32740|32720|32732|32712|0
1671485400000|2022-12-19 21:30:00|32734|32714|32737|32717|32742.5|32722.5|32733|32713|0
1671485700000|2022-12-19 21:35:00|32737.5|32717.5|32738.5|32718.5|32740|32720|32729.5|32709.5|0
1671486000000|2022-12-19 21:40:00|32739|32719|32729|32709|32745|32725|32722|32702|0
1671486300000|2022-12-19 21:45:00|32729.5|32709.5|32722|32702|32733|32713|32720|32700|0
1671486600000|2022-12-19 21:50:00|32721.5|32701.5|32730|32710|32735|32715|32721.5|32701.5|0
1671486900000|2022-12-19 21:55:00|32730.5|32710.5|32739.5|32719.5|32740|32720|32729|32709|0
1671487200000|2022-12-19 22:00:00|32741.4|32721.4|32738.7|32718.7|32741.8|32721.8|32738.7|32718.7|0
1671487500000|2022-12-19 22:05:00|32739.3|32719.3|32740.8|32720.8|32740.8|32720.8|32738.7|32718.7|0
1671487800000|2022-12-19 22:10:00|32740.9|32720.9|32742.7|32722.7|32742.7|32722.7|32740.9|32720.9|0
1671488100000|2022-12-19 22:15:00|32743.7|32723.7|32741|32721|32744.5|32724.5|32740.4|32720.4|0
1671488400000|2022-12-19 22:20:00|32741.7|32721.7|32740.1|32720.1|32742.7|32722.7|32740.1|32720.1|0
1671488700000|2022-12-19 22:25:00|32740.4|32720.4|32747.4|32727.4|32747.5|32727.5|32740|32720|0
1671489000000|2022-12-19 22:30:00|32746.8|32726.8|32749.3|32729.3|32749.4|32729.4|32746.4|32726.4|0
1671489300000|2022-12-19 22:35:00|32749|32729|32749.3|32729.3|32750.8|32730.8|32747.7|32727.7|0
1671489600000|2022-12-19 22:40:00|32749.9|32729.9|32747.6|32727.6|32749.9|32729.9|32747.5|32727.5|0
1671489900000|2022-12-19 22:45:00|32747.9|32727.9|32748|32728|32748.9|32728.9|32747.1|32727.1|0
1671490200000|2022-12-19 22:50:00|32748.3|32728.3|32745|32725|32748.4|32728.4|32742.1|32722.1|0
1671490500000|2022-12-19 22:55:00|32746.2|32726.2|32745.9|32725.9|32749|32729|32744.9|32724.9|0
1671490800000|2022-12-19 23:00:00|32754|32734|32770|32750|32773|32753|32750|32730|0
1671491100000|2022-12-19 23:05:00|32770.5|32750.5|32767.5|32747.5|32772|32752|32760|32740|0
1671491400000|2022-12-19 23:10:00|32771|32751|32769|32749|32773|32753|32762|32742|0
1671491700000|2022-12-19 23:15:00|32768.5|32748.5|32781|32761|32783.5|32763.5|32767|32747|0
1671492000000|2022-12-19 23:20:00|32781.5|32761.5|32789.5|32769.5|32791|32771|32781|32761|0
1671492300000|2022-12-19 23:25:00|32790|32770|32788.5|32768.5|32791.5|32771.5|32784.5|32764.5|0
1671492600000|2022-12-19 23:30:00|32789|32769|32803|32783|32803.5|32783.5|32787|32767|0
1671492900000|2022-12-19 23:35:00|32802|32782|32808.5|32788.5|32813|32793|32796|32776|0
1671493200000|2022-12-19 23:40:00|32809|32789|32809.5|32789.5|32811|32791|32803.5|32783.5|0
1671493500000|2022-12-19 23:45:00|32810.5|32790.5|32828|32808|32830|32810|32810.5|32790.5|0
1671493800000|2022-12-19 23:50:00|32828.5|32808.5|32818|32798|32832|32812|32814.5|32794.5|0
1671494100000|2022-12-19 23:55:00|32817|32797|32815.5|32795.5|32818|32798|32807|32787|0
1671494400000|2022-12-20 00:00:00|32814.5|32794.5|32806|32786|32814.5|32794.5|32800|32780|0
1671494700000|2022-12-20 00:05:00|32805.5|32785.5|32806|32786|32808|32788|32794|32774|0
1671495000000|2022-12-20 00:10:00|32806.5|32786.5|32799|32779|32814.5|32794.5|32795|32775|0
1671495300000|2022-12-20 00:15:00|32798.5|32778.5|32808|32788|32809.5|32789.5|32796.5|32776.5|0
1671495600000|2022-12-20 00:20:00|32808.5|32788.5|32808|32788|32817|32797|32806.5|32786.5|0
1671495900000|2022-12-20 00:25:00|32808.5|32788.5|32800|32780|32810|32790|32797.5|32777.5|0
1671496200000|2022-12-20 00:30:00|32799.5|32779.5|32797|32777|32806|32786|32796.5|32776.5|0
1671496500000|2022-12-20 00:35:00|32797.5|32777.5|32790.5|32770.5|32799|32779|32790.5|32770.5|0
1671496800000|2022-12-20 00:40:00|32791|32771|32794|32774|32795|32775|32788|32768|0
1671497100000|2022-12-20 00:45:00|32796|32776|32807|32787|32807|32787|32795.5|32775.5|0
1671497400000|2022-12-20 00:50:00|32806.5|32786.5|32821.5|32801.5|32822.5|32802.5|32798|32778|0
1671497700000|2022-12-20 00:55:00|32822|32802|32821|32801|32825.5|32805.5|32818|32798|0
1671498000000|2022-12-20 01:00:00|32818.5|32798.5|32818.5|32798.5|32824|32804|32811|32791|0
1671498300000|2022-12-20 01:05:00|32818|32798|32822|32802|32824|32804|32812.5|32792.5|0
1671498600000|2022-12-20 01:10:00|32822.5|32802.5|32825|32805|32832.5|32812.5|32819|32799|0
1671498900000|2022-12-20 01:15:00|32824.5|32804.5|32822.5|32802.5|32827|32807|32819.5|32799.5|0
1671499200000|2022-12-20 01:20:00|32822|32802|32828|32808|32837|32817|32820.5|32800.5|0
1671499500000|2022-12-20 01:25:00|32829.5|32809.5|32828|32808|32832|32812|32826|32806|0
1671499800000|2022-12-20 01:30:00|32826.5|32806.5|32835.5|32815.5|32841.5|32821.5|32825|32805|0
1671500100000|2022-12-20 01:35:00|32836|32816|32820|32800|32838|32818|32817.5|32797.5|0
1671500400000|2022-12-20 01:40:00|32819.5|32799.5|32817|32797|32823.5|32803.5|32814|32794|0
1671500700000|2022-12-20 01:45:00|32816.5|32796.5|32807|32787|32818|32798|32806|32786|0
1671501000000|2022-12-20 01:50:00|32807.5|32787.5|32819|32799|32824|32804|32807|32787|0
1671501300000|2022-12-20 01:55:00|32819.5|32799.5|32835.5|32815.5|32836.5|32816.5|32818.5|32798.5|0
1671501600000|2022-12-20 02:00:00|32836|32816|32836|32816|32841|32821|32832|32812|0
1671501900000|2022-12-20 02:05:00|32835.5|32815.5|32826|32806|32836.5|32816.5|32820|32800|0
1671502200000|2022-12-20 02:10:00|32826.5|32806.5|32815|32795|32827|32807|32813|32793|0
1671502500000|2022-12-20 02:15:00|32814.5|32794.5|32819|32799|32822.5|32802.5|32813.5|32793.5|0
1671502800000|2022-12-20 02:20:00|32818|32798|32823|32803|32826.5|32806.5|32815|32795|0
1671503100000|2022-12-20 02:25:00|32822.5|32802.5|32810|32790|32822.5|32802.5|32808|32788|0
1671503400000|2022-12-20 02:30:00|32809.5|32789.5|32813.5|32793.5|32819|32799|32807|32787|0
1671503700000|2022-12-20 02:35:00|32813|32793|32820.5|32800.5|32824|32804|32809|32789|0
1671504000000|2022-12-20 02:40:00|32820|32800|32811|32791|32820.5|32800.5|32810|32790|0
1671504300000|2022-12-20 02:45:00|32811.5|32791.5|32823|32803|32828|32808|32810.5|32790.5|0
1671504600000|2022-12-20 02:50:00|32822.5|32802.5|32812|32792|32824.5|32804.5|32812|32792|0
1671504900000|2022-12-20 02:55:00|32812.5|32792.5|32823|32803|32823.5|32803.5|32812|32792|0
1671505200000|2022-12-20 03:00:00|32823.5|32803.5|32741|32721|32831|32811|32714|32694|0
1671505500000|2022-12-20 03:05:00|32742|32722|32644.5|32624.5|32742.5|32722.5|32640.5|32620.5|0
1671505800000|2022-12-20 03:10:00|32645.5|32625.5|32607|32587|32653.5|32633.5|32590|32570|0
1671506100000|2022-12-20 03:15:00|32605|32585|32573.5|32553.5|32632|32612|32561.5|32541.5|0
1671506400000|2022-12-20 03:20:00|32570.5|32550.5|32604.5|32584.5|32621.5|32601.5|32568.5|32548.5|0
1671506700000|2022-12-20 03:25:00|32605|32585|32605|32585|32625.5|32605.5|32593|32573|0
1671507000000|2022-12-20 03:30:00|32616|32596|32602|32582|32623|32603|32586|32566|0
1671507300000|2022-12-20 03:35:00|32604|32584|32625|32605|32637|32617|32602|32582|0
1671507600000|2022-12-20 03:40:00|32625.5|32605.5|32569|32549|32631|32611|32569|32549|0
1671507900000|2022-12-20 03:45:00|32564.5|32544.5|32578|32558|32583|32563|32554|32534|0
1671508200000|2022-12-20 03:50:00|32579|32559|32585.5|32565.5|32601|32581|32575|32555|0
1671508500000|2022-12-20 03:55:00|32586|32566|32577|32557|32595|32575|32573.5|32553.5|0
1671508800000|2022-12-20 04:00:00|32576.5|32556.5|32536.5|32516.5|32588|32568|32534.5|32514.5|0
1671509100000|2022-12-20 04:05:00|32538|32518|32528.5|32508.5|32538.5|32518.5|32507|32487|0
1671509400000|2022-12-20 04:10:00|32532|32512|32548.5|32528.5|32556.5|32536.5|32528.5|32508.5|0
1671509700000|2022-12-20 04:15:00|32549.5|32529.5|32537|32517|32552|32532|32522|32502|0
1671510000000|2022-12-20 04:20:00|32536|32516|32535.5|32515.5|32561|32541|32535|32515|0
1671510300000|2022-12-20 04:25:00|32535|32515|32531|32511|32550|32530|32527.5|32507.5|0
1671510600000|2022-12-20 04:30:00|32531.5|32511.5|32552|32532|32555.5|32535.5|32512|32492|0
1671510900000|2022-12-20 04:35:00|32551|32531|32546|32526|32558|32538|32539.5|32519.5|0
1671511200000|2022-12-20 04:40:00|32545.5|32525.5|32540.5|32520.5|32554|32534|32535.5|32515.5|0
1671511500000|2022-12-20 04:45:00|32541.5|32521.5|32533|32513|32548|32528|32526.5|32506.5|0
1671511800000|2022-12-20 04:50:00|32534|32514|32542.5|32522.5|32544|32524|32534|32514|0
1671512100000|2022-12-20 04:55:00|32543|32523|32548.5|32528.5|32550|32530|32539|32519|0
1671512400000|2022-12-20 05:00:00|32551|32531|32547|32527|32551.5|32531.5|32542|32522|0
1671512700000|2022-12-20 05:05:00|32547.5|32527.5|32564|32544|32574|32554|32537.5|32517.5|0
1671513000000|2022-12-20 05:10:00|32565.5|32545.5|32556|32536|32568|32548|32554.5|32534.5|0
1671513300000|2022-12-20 05:15:00|32555.5|32535.5|32539.5|32519.5|32557|32537|32536.5|32516.5|0
1671513600000|2022-12-20 05:20:00|32539|32519|32507.5|32487.5|32539|32519|32500.5|32480.5|0
1671513900000|2022-12-20 05:25:00|32508.5|32488.5|32496.5|32476.5|32513.5|32493.5|32492.5|32472.5|0
1671514200000|2022-12-20 05:30:00|32495|32475|32486.5|32466.5|32498|32478|32486|32466|0
1671514500000|2022-12-20 05:35:00|32487|32467|32500.5|32480.5|32502.5|32482.5|32483.5|32463.5|0
1671514800000|2022-12-20 05:40:00|32500|32480|32519.5|32499.5|32520|32500|32498|32478|0
1671515100000|2022-12-20 05:45:00|32518.5|32498.5|32534.5|32514.5|32536|32516|32514.5|32494.5|0
1671515400000|2022-12-20 05:50:00|32534|32514|32544|32524|32551|32531|32531|32511|0
1671515700000|2022-12-20 05:55:00|32544.5|32524.5|32552|32532|32554|32534|32530.5|32510.5|0
1671516000000|2022-12-20 06:00:00|32550|32530|32539.5|32519.5|32551|32531|32532.5|32512.5|0
1671516300000|2022-12-20 06:05:00|32539|32519|32558|32538|32560|32540|32539|32519|0
1671516600000|2022-12-20 06:10:00|32557.5|32537.5|32550.5|32530.5|32561.5|32541.5|32549|32529|0
1671516900000|2022-12-20 06:15:00|32551|32531|32552.5|32532.5|32553|32533|32540|32520|0
1671517200000|2022-12-20 06:20:00|32553|32533|32554|32534|32554|32534|32542.5|32522.5|0
1671517500000|2022-12-20 06:25:00|32553.5|32533.5|32560|32540|32561.5|32541.5|32551|32531|0
1671517800000|2022-12-20 06:30:00|32559.5|32539.5|32563|32543|32575|32555|32557.5|32537.5|0
1671518100000|2022-12-20 06:35:00|32564.5|32544.5|32578|32558|32588|32568|32564.5|32544.5|0
1671518400000|2022-12-20 06:40:00|32578.5|32558.5|32591|32571|32591|32571|32575|32555|0
1671518700000|2022-12-20 06:45:00|32591.5|32571.5|32599|32579|32602.5|32582.5|32581.5|32561.5|0
1671519000000|2022-12-20 06:50:00|32600|32580|32608|32588|32610|32590|32599.5|32579.5|0
1671519300000|2022-12-20 06:55:00|32609|32589|32594|32574|32611|32591|32591.5|32571.5|0
1671519600000|2022-12-20 07:00:00|32596|32576|32629|32609|32639|32619|32596|32576|0
1671519900000|2022-12-20 07:05:00|32628.5|32608.5|32640|32620|32650.5|32630.5|32628.5|32608.5|0
1671520200000|2022-12-20 07:10:00|32638|32618|32643|32623|32652.5|32632.5|32634|32614|0
1671520500000|2022-12-20 07:15:00|32644|32624|32648|32628|32653.5|32633.5|32640.5|32620.5|0
1671520800000|2022-12-20 07:20:00|32647.5|32627.5|32622.5|32602.5|32651|32631|32622.5|32602.5|0
1671521100000|2022-12-20 07:25:00|32623|32603|32634|32614|32646.5|32626.5|32622|32602|0
1671521400000|2022-12-20 07:30:00|32634.5|32614.5|32641|32621|32641|32621|32622.5|32602.5|0
1671521700000|2022-12-20 07:35:00|32638|32618|32600.5|32580.5|32641|32621|32600.5|32580.5|0
1671522000000|2022-12-20 07:40:00|32600|32580|32590.5|32570.5|32610|32590|32590|32570|0
1671522300000|2022-12-20 07:45:00|32591|32571|32609.5|32589.5|32614.5|32594.5|32579|32559|0
1671522600000|2022-12-20 07:50:00|32607.5|32587.5|32625|32605|32627.5|32607.5|32607.5|32587.5|0
1671522900000|2022-12-20 07:55:00|32625.5|32605.5|32599|32579|32628.5|32608.5|32597.5|32577.5|0
1671523200000|2022-12-20 08:00:00|32597|32577|32586.5|32566.5|32633|32613|32582.5|32562.5|0
1671523500000|2022-12-20 08:05:00|32581.5|32561.5|32606.5|32586.5|32611.5|32591.5|32555.5|32535.5|0
1671523800000|2022-12-20 08:10:00|32603.5|32583.5|32645.5|32625.5|32645.5|32625.5|32602.5|32582.5|0
1671524100000|2022-12-20 08:15:00|32646|32626|32598|32578|32652|32632|32592.5|32572.5|0
1671524400000|2022-12-20 08:20:00|32595|32575|32584.5|32564.5|32608.5|32588.5|32580.5|32560.5|0
1671524700000|2022-12-20 08:25:00|32586.5|32566.5|32594.5|32574.5|32601.5|32581.5|32569|32549|0
1671525000000|2022-12-20 08:30:00|32594|32574|32570|32550|32594|32574|32569|32549|0
1671525300000|2022-12-20 08:35:00|32570.5|32550.5|32585.5|32565.5|32606.5|32586.5|32560|32540|0
1671525600000|2022-12-20 08:40:00|32586.5|32566.5|32643.5|32623.5|32649|32629|32586.5|32566.5|0
1671525900000|2022-12-20 08:45:00|32645.5|32625.5|32726.5|32706.5|32728|32708|32644.5|32624.5|0
1671526200000|2022-12-20 08:50:00|32727|32707|32771.5|32751.5|32787.5|32767.5|32726.5|32706.5|0
1671526500000|2022-12-20 08:55:00|32774|32754|32778|32758|32794|32774|32759|32739|0
1671526800000|2022-12-20 09:00:00|32779.5|32759.5|32749|32729|32786.5|32766.5|32747|32727|0
1671527100000|2022-12-20 09:05:00|32748|32728|32725.5|32705.5|32763.5|32743.5|32724|32704|0
1671527400000|2022-12-20 09:10:00|32725|32705|32760|32740|32764|32744|32725|32705|0
1671527700000|2022-12-20 09:15:00|32758.5|32738.5|32735.5|32715.5|32770|32750|32723.5|32703.5|0
1671528000000|2022-12-20 09:20:00|32735|32715|32756|32736|32762.5|32742.5|32735|32715|0
1671528300000|2022-12-20 09:25:00|32758|32738|32774|32754|32775|32755|32743.5|32723.5|0
1671528600000|2022-12-20 09:30:00|32773.5|32753.5|32790|32770|32805.5|32785.5|32773.5|32753.5|0
1671528900000|2022-12-20 09:35:00|32789.5|32769.5|32779.5|32759.5|32790|32770|32763|32743|0
1671529200000|2022-12-20 09:40:00|32780.5|32760.5|32787|32767|32794|32774|32773|32753|0
1671529500000|2022-12-20 09:45:00|32788|32768|32757.5|32737.5|32804|32784|32750|32730|0
1671529800000|2022-12-20 09:50:00|32758|32738|32763|32743|32765.5|32745.5|32742|32722|0
1671530100000|2022-12-20 09:55:00|32764|32744|32791|32771|32791|32771|32761.5|32741.5|0
1671530400000|2022-12-20 10:00:00|32790|32770|32780|32760|32805|32785|32776.5|32756.5|0
1671530700000|2022-12-20 10:05:00|32779|32759|32772.5|32752.5|32785.5|32765.5|32769|32749|0
1671531000000|2022-12-20 10:10:00|32772|32752|32771|32751|32779|32759|32769|32749|0
1671531300000|2022-12-20 10:15:00|32770.5|32750.5|32764|32744|32771|32751|32751|32731|0
1671531600000|2022-12-20 10:20:00|32764.5|32744.5|32788.5|32768.5|32788.5|32768.5|32763|32743|0
1671531900000|2022-12-20 10:25:00|32787.5|32767.5|32787|32767|32791.5|32771.5|32777.5|32757.5|0
1671532200000|2022-12-20 10:30:00|32786|32766|32771|32751|32790|32770|32759|32739|0
1671532500000|2022-12-20 10:35:00|32770.5|32750.5|32742|32722|32771|32751|32737|32717|0
1671532800000|2022-12-20 10:40:00|32740.5|32720.5|32737|32717|32755|32735|32734|32714|0
1671533100000|2022-12-20 10:45:00|32736.5|32716.5|32762|32742|32763.5|32743.5|32732.5|32712.5|0
1671533400000|2022-12-20 10:50:00|32762.5|32742.5|32787|32767|32792|32772|32761.5|32741.5|0
1671533700000|2022-12-20 10:55:00|32786.5|32766.5|32781|32761|32791|32771|32780|32760|0
1671534000000|2022-12-20 11:00:00|32780|32760|32783.5|32763.5|32804|32784|32780|32760|0
1671534300000|2022-12-20 11:05:00|32782.5|32762.5|32785.5|32765.5|32785.5|32765.5|32768|32748|0
1671534600000|2022-12-20 11:10:00|32784.5|32764.5|32805.5|32785.5|32811.5|32791.5|32784.5|32764.5|0
1671534900000|2022-12-20 11:15:00|32806|32786|32815.5|32795.5|32819|32799|32790|32770|0
1671535200000|2022-12-20 11:20:00|32817|32797|32826|32806|32826|32806|32809|32789|0
1671535500000|2022-12-20 11:25:00|32825|32805|32818.5|32798.5|32827|32807|32805.5|32785.5|0
1671535800000|2022-12-20 11:30:00|32818|32798|32806.5|32786.5|32821.5|32801.5|32802|32782|0
1671536100000|2022-12-20 11:35:00|32807|32787|32781.5|32761.5|32808.5|32788.5|32780.5|32760.5|0
1671536400000|2022-12-20 11:40:00|32782|32762|32810.5|32790.5|32819|32799|32781.5|32761.5|0
1671536700000|2022-12-20 11:45:00|32810|32790|32803.5|32783.5|32810|32790|32795|32775|0
1671537000000|2022-12-20 11:50:00|32804.5|32784.5|32767|32747|32806|32786|32767|32747|0
1671537300000|2022-12-20 11:55:00|32769.5|32749.5|32782|32762|32782|32762|32768|32748|0
1671537600000|2022-12-20 12:00:00|32783.5|32763.5|32776|32756|32811|32791|32774|32754|0
1671537900000|2022-12-20 12:05:00|32773|32753|32810.5|32790.5|32816.5|32796.5|32768.5|32748.5|0
1671538200000|2022-12-20 12:10:00|32806|32786|32816|32796|32820|32800|32800.5|32780.5|0
1671538500000|2022-12-20 12:15:00|32815|32795|32824|32804|32835|32815|32811|32791|0
1671538800000|2022-12-20 12:20:00|32823.5|32803.5|32831.5|32811.5|32845|32825|32823|32803|0
1671539100000|2022-12-20 12:25:00|32832.5|32812.5|32825|32805|32838|32818|32820|32800|0
1671539400000|2022-12-20 12:30:00|32824.5|32804.5|32814|32794|32825.5|32805.5|32806|32786|0
1671539700000|2022-12-20 12:35:00|32812.5|32792.5|32790.5|32770.5|32812.5|32792.5|32790.5|32770.5|0
1671540000000|2022-12-20 12:40:00|32790|32770|32787|32767|32803|32783|32784.5|32764.5|0
1671540300000|2022-12-20 12:45:00|32787.5|32767.5|32769|32749|32789|32769|32768|32748|0
1671540600000|2022-12-20 12:50:00|32768|32748|32776.5|32756.5|32780|32760|32759|32739|0
1671540900000|2022-12-20 12:55:00|32778|32758|32738|32718|32780.5|32760.5|32736|32716|0
1671541200000|2022-12-20 13:00:00|32743|32723|32743.5|32723.5|32763.5|32743.5|32735|32715|0
1671541500000|2022-12-20 13:05:00|32744|32724|32748.5|32728.5|32759|32739|32742|32722|0
1671541800000|2022-12-20 13:10:00|32747|32727|32760|32740|32763|32743|32737.5|32717.5|0
1671542100000|2022-12-20 13:15:00|32760.5|32740.5|32757.5|32737.5|32772|32752|32754|32734|0
1671542400000|2022-12-20 13:20:00|32758.5|32738.5|32745|32725|32764|32744|32736|32716|0
1671542700000|2022-12-20 13:25:00|32744|32724|32738.5|32718.5|32751|32731|32734.5|32714.5|0
1671543000000|2022-12-20 13:30:00|32739.5|32719.5|32765|32745|32767|32747|32719.5|32699.5|0
1671543300000|2022-12-20 13:35:00|32766|32746|32797.5|32777.5|32802|32782|32753.5|32733.5|0
1671543600000|2022-12-20 13:40:00|32798|32778|32788.5|32768.5|32804|32784|32788.5|32768.5|0
1671543900000|2022-12-20 13:45:00|32788|32768|32776.5|32756.5|32795|32775|32774.5|32754.5|0
1671544200000|2022-12-20 13:50:00|32775|32755|32762.5|32742.5|32779.5|32759.5|32761.5|32741.5|0
1671544500000|2022-12-20 13:55:00|32762|32742|32756|32736|32775|32755|32756|32736|0
1671544800000|2022-12-20 14:00:00|32756.5|32736.5|32745|32725|32759.5|32739.5|32742|32722|0
1671545100000|2022-12-20 14:05:00|32745.5|32725.5|32762.5|32742.5|32764.5|32744.5|32745.5|32725.5|0
1671545400000|2022-12-20 14:10:00|32763|32743|32750.5|32730.5|32763|32743|32729.5|32709.5|0
1671545700000|2022-12-20 14:15:00|32751.5|32731.5|32748.5|32728.5|32763|32743|32743|32723|0
1671546000000|2022-12-20 14:20:00|32748|32728|32742.5|32722.5|32755.5|32735.5|32735|32715|0
1671546300000|2022-12-20 14:25:00|32743|32723|32783.5|32763.5|32783.5|32763.5|32734.5|32714.5|0
1671546600000|2022-12-20 14:30:00|32779|32759|32759|32739|32789|32769|32713.5|32693.5|0
1671546900000|2022-12-20 14:35:00|32761|32741|32788|32768|32810|32790|32746|32726|0
1671547200000|2022-12-20 14:40:00|32791|32771|32707|32687|32805.5|32785.5|32697.5|32677.5|0
1671547500000|2022-12-20 14:45:00|32703|32683|32687.5|32667.5|32717|32697|32659|32639|0
1671547800000|2022-12-20 14:50:00|32687|32667|32699.5|32679.5|32718|32698|32653.5|32633.5|0
1671548100000|2022-12-20 14:55:00|32701.5|32681.5|32794.5|32774.5|32810|32790|32693|32673|0
1671548400000|2022-12-20 15:00:00|32797.5|32777.5|32811|32791|32841.5|32821.5|32796.5|32776.5|0
1671548700000|2022-12-20 15:05:00|32814|32794|32819.5|32799.5|32850|32830|32814|32794|0
1671549000000|2022-12-20 15:10:00|32817.5|32797.5|32853.7|32833.7|32864.7|32844.7|32793.2|32773.2|0
1671549300000|2022-12-20 15:15:00|32852.7|32832.7|32846.2|32826.2|32866.2|32846.2|32827.7|32807.7|0
1671549600000|2022-12-20 15:20:00|32847.7|32827.7|32888.7|32868.7|32915.7|32895.7|32845.7|32825.7|0
1671549900000|2022-12-20 15:25:00|32893.7|32873.7|32896.2|32876.2|32899.2|32879.2|32859.2|32839.2|0
1671550200000|2022-12-20 15:30:00|32898.7|32878.7|32909.7|32889.7|32931.7|32911.7|32898.7|32878.7|0
1671550500000|2022-12-20 15:35:00|32912.7|32892.7|32932.2|32912.2|32947.7|32927.7|32908.7|32888.7|0
1671550800000|2022-12-20 15:40:00|32930.2|32910.2|32926.9|32906.9|32941.9|32921.9|32910.6|32890.6|0
1671551100000|2022-12-20 15:45:00|32924.9|32904.9|32931.9|32911.9|32938.4|32918.4|32901.4|32881.4|0
1671551400000|2022-12-20 15:50:00|32926.4|32906.4|32931.4|32911.4|32945.4|32925.4|32908.4|32888.4|0
1671551700000|2022-12-20 15:55:00|32931.9|32911.9|32902.4|32882.4|32954.4|32934.4|32899.4|32879.4|0
1671552000000|2022-12-20 16:00:00|32899.4|32879.4|32898.4|32878.4|32908.9|32888.9|32874.9|32854.9|0
1671552300000|2022-12-20 16:05:00|32900.4|32880.4|32878.9|32858.9|32906.4|32886.4|32878.4|32858.4|0
1671552600000|2022-12-20 16:10:00|32876.9|32856.9|32855.4|32835.4|32883.9|32863.9|32845.4|32825.4|0
1671552900000|2022-12-20 16:15:00|32853.4|32833.4|32792.9|32772.9|32858.4|32838.4|32755.9|32735.9|0
1671553200000|2022-12-20 16:20:00|32792.4|32772.4|32784.9|32764.9|32798.9|32778.9|32769.4|32749.4|0
1671553500000|2022-12-20 16:25:00|32781.4|32761.4|32744.4|32724.4|32790.4|32770.4|32720.9|32700.9|0
1671553800000|2022-12-20 16:30:00|32744.9|32724.9|32779.9|32759.9|32780.9|32760.9|32739.4|32719.4|0
1671554100000|2022-12-20 16:35:00|32780.4|32760.4|32774.9|32754.9|32788.9|32768.9|32758.4|32738.4|0
1671554400000|2022-12-20 16:40:00|32775.4|32755.4|32792.4|32772.4|32795.4|32775.4|32754.4|32734.4|0
1671554700000|2022-12-20 16:45:00|32796.4|32776.4|32817.4|32797.4|32820.9|32800.9|32776.9|32756.9|0
1671555000000|2022-12-20 16:50:00|32819.4|32799.4|32813.9|32793.9|32819.9|32799.9|32788.4|32768.4|0
1671555300000|2022-12-20 16:55:00|32811.9|32791.9|32850.4|32830.4|32856.4|32836.4|32786.9|32766.9|0
1671555600000|2022-12-20 17:00:00|32853.4|32833.4|32868.9|32848.9|32874.9|32854.9|32844.4|32824.4|0
1671555900000|2022-12-20 17:05:00|32871.9|32851.9|32874.9|32854.9|32893.9|32873.9|32866.9|32846.9|0
1671556200000|2022-12-20 17:10:00|32876.9|32856.9|32856.4|32836.4|32905.4|32885.4|32848.4|32828.4|0
1671556500000|2022-12-20 17:15:00|32857.9|32837.9|32854.4|32834.4|32878.4|32858.4|32848.9|32828.9|0
1671556800000|2022-12-20 17:20:00|32856.4|32836.4|32891.9|32871.9|32896.9|32876.9|32854.4|32834.4|0
1671557100000|2022-12-20 17:25:00|32892.9|32872.9|32866.4|32846.4|32906.4|32886.4|32866.4|32846.4|0
1671557400000|2022-12-20 17:30:00|32869.4|32849.4|32833.4|32813.4|32869.9|32849.9|32833.4|32813.4|0
1671557700000|2022-12-20 17:35:00|32832.4|32812.4|32846.4|32826.4|32847.9|32827.9|32825.4|32805.4|0
1671558000000|2022-12-20 17:40:00|32846.2|32826.2|32858.2|32838.2|32891.2|32871.2|32846.2|32826.2|0
1671558300000|2022-12-20 17:45:00|32860.2|32840.2|32875.7|32855.7|32886.7|32866.7|32855.7|32835.7|0
1671558600000|2022-12-20 17:50:00|32876.2|32856.2|32884.2|32864.2|32888.2|32868.2|32866.2|32846.2|0
1671558900000|2022-12-20 17:55:00|32883.2|32863.2|32903.7|32883.7|32907.2|32887.2|32876.2|32856.2|0
1671559200000|2022-12-20 18:00:00|32902.2|32882.2|32916.7|32896.7|32925.2|32905.2|32900.2|32880.2|0
1671559500000|2022-12-20 18:05:00|32914.7|32894.7|32897.2|32877.2|32918.7|32898.7|32889.7|32869.7|0
1671559800000|2022-12-20 18:10:00|32898.2|32878.2|32895.2|32875.2|32901.7|32881.7|32867.2|32847.2|0
1671560100000|2022-12-20 18:15:00|32893.7|32873.7|32903.7|32883.7|32929.2|32909.2|32891.7|32871.7|0
1671560400000|2022-12-20 18:20:00|32904.2|32884.2|32927.7|32907.7|32933.7|32913.7|32886.7|32866.7|0
1671560700000|2022-12-20 18:25:00|32928.7|32908.7|32951.2|32931.2|32969.2|32949.2|32928.7|32908.7|0
1671561000000|2022-12-20 18:30:00|32953.2|32933.2|32978.7|32958.7|32991.2|32971.2|32950.7|32930.7|0
1671561300000|2022-12-20 18:35:00|32979.7|32959.7|32993.7|32973.7|33005.7|32985.7|32970.7|32950.7|0
1671561600000|2022-12-20 18:40:00|32994.7|32974.7|32982.7|32962.7|33005.7|32985.7|32970.2|32950.2|0
1671561900000|2022-12-20 18:45:00|32985.7|32965.7|32966.7|32946.7|32992.2|32972.2|32959.2|32939.2|0
1671562200000|2022-12-20 18:50:00|32970.7|32950.7|32956.2|32936.2|32971.7|32951.7|32955.2|32935.2|0
1671562500000|2022-12-20 18:55:00|32957.7|32937.7|32931.7|32911.7|32961.2|32941.2|32929.2|32909.2|0
1671562800000|2022-12-20 19:00:00|32933.7|32913.7|32949.2|32929.2|32962.2|32942.2|32916.2|32896.2|0
1671563100000|2022-12-20 19:05:00|32947.7|32927.7|32953.7|32933.7|32966.2|32946.2|32932.2|32912.2|0
1671563400000|2022-12-20 19:10:00|32954.7|32934.7|32971.2|32951.2|32984.7|32964.7|32953.2|32933.2|0
1671563700000|2022-12-20 19:15:00|32970.7|32950.7|32950.7|32930.7|32981.7|32961.7|32945.2|32925.2|0
1671564000000|2022-12-20 19:20:00|32951.2|32931.2|32923.7|32903.7|32953.7|32933.7|32923.2|32903.2|0
1671564300000|2022-12-20 19:25:00|32922.2|32902.2|32934.2|32914.2|32942.7|32922.7|32919.2|32899.2|0
1671564600000|2022-12-20 19:30:00|32935.2|32915.2|32918.2|32898.2|32939.7|32919.7|32913.2|32893.2|0
1671564900000|2022-12-20 19:35:00|32919.2|32899.2|32902.7|32882.7|32919.2|32899.2|32887.2|32867.2|0
1671565200000|2022-12-20 19:40:00|32902.2|32882.2|32871.7|32851.7|32914.7|32894.7|32868.7|32848.7|0
1671565500000|2022-12-20 19:45:00|32873.7|32853.7|32885.2|32865.2|32889.7|32869.7|32871.7|32851.7|0
1671565800000|2022-12-20 19:50:00|32882.7|32862.7|32892.7|32872.7|32898.2|32878.2|32859.7|32839.7|0
1671566100000|2022-12-20 19:55:00|32891.2|32871.2|32869.7|32849.7|32899.7|32879.7|32864.2|32844.2|0
1671566400000|2022-12-20 20:00:00|32871.7|32851.7|32838.7|32818.7|32874.2|32854.2|32828.2|32808.2|0
1671566700000|2022-12-20 20:05:00|32840.2|32820.2|32845.2|32825.2|32850.7|32830.7|32825.7|32805.7|0
1671567000000|2022-12-20 20:10:00|32845.7|32825.7|32869.7|32849.7|32870.7|32850.7|32833.2|32813.2|0
1671567300000|2022-12-20 20:15:00|32866.7|32846.7|32847.2|32827.2|32884.7|32864.7|32843.7|32823.7|0
1671567600000|2022-12-20 20:20:00|32848|32828|32852|32832|32868.5|32848.5|32838.5|32818.5|0
1671567900000|2022-12-20 20:25:00|32851|32831|32889.5|32869.5|32901|32881|32849.5|32829.5|0
1671568200000|2022-12-20 20:30:00|32888.5|32868.5|32897|32877|32909.5|32889.5|32877|32857|0
1671568500000|2022-12-20 20:35:00|32899.5|32879.5|32935.5|32915.5|32936.5|32916.5|32897|32877|0
1671568800000|2022-12-20 20:40:00|32932|32912|32916.5|32896.5|32932|32912|32904.5|32884.5|0
1671569100000|2022-12-20 20:45:00|32912.5|32892.5|32915.5|32895.5|32926.5|32906.5|32894|32874|0
1671569400000|2022-12-20 20:50:00|32906.5|32886.5|32880.5|32860.5|32906.5|32886.5|32878|32858|0
1671569700000|2022-12-20 20:55:00|32882.5|32862.5|32860.5|32840.5|32886|32866|32848.5|32828.5|0
1671570000000|2022-12-20 21:00:00|32856|32836|32844|32824|32868.5|32848.5|32842|32822|0
1671570300000|2022-12-20 21:05:00|32843.5|32823.5|32869.5|32849.5|32875.5|32855.5|32843.5|32823.5|0
1671570600000|2022-12-20 21:10:00|32868|32848|32847|32827|32870.5|32850.5|32844.5|32824.5|0
1671570900000|2022-12-20 21:15:00|32864|32844|32861.5|32841.5|32888.5|32868.5|32815|32795|0
1671571200000|2022-12-20 21:20:00|32862|32842|32877.5|32857.5|32878|32858|32859|32839|0
1671571500000|2022-12-20 21:25:00|32878|32858|32883|32863|32883|32863|32870.5|32850.5|0
1671571800000|2022-12-20 21:30:00|32882.5|32862.5|32901|32881|32904|32884|32882|32862|0
1671572100000|2022-12-20 21:35:00|32901.5|32881.5|32900|32880|32902|32882|32893|32873|0
1671572400000|2022-12-20 21:40:00|32899|32879|32896.5|32876.5|32899|32879|32890.5|32870.5|0
1671572700000|2022-12-20 21:45:00|32897.5|32877.5|32903|32883|32905.5|32885.5|32893|32873|0
1671573000000|2022-12-20 21:50:00|32903.5|32883.5|32911|32891|32911.5|32891.5|32899|32879|0
1671573300000|2022-12-20 21:55:00|32909|32889|32918.6|32898.6|32927.5|32907.5|32907.5|32887.5|0
1671573600000|2022-12-20 22:00:00|32920.3|32900.3|32918.8|32898.8|32922.8|32902.8|32916.7|32896.7|0
1671573900000|2022-12-20 22:05:00|32920.5|32900.5|32928.7|32908.7|32929.4|32909.4|32919.5|32899.5|0
1671574200000|2022-12-20 22:10:00|32928.1|32908.1|32928.2|32908.2|32931.4|32911.4|32924.4|32904.4|0
1671574500000|2022-12-20 22:15:00|32928.8|32908.8|32926.5|32906.5|32929.2|32909.2|32925.2|32905.2|0
1671574800000|2022-12-20 22:20:00|32926.4|32906.4|32925.7|32905.7|32926.6|32906.6|32920|32900|0
1671575100000|2022-12-20 22:25:00|32924.1|32904.1|32927.3|32907.3|32928.1|32908.1|32923.5|32903.5|0
1671575400000|2022-12-20 22:30:00|32927.6|32907.6|32927.9|32907.9|32928.2|32908.2|32927.2|32907.2|0
1671575700000|2022-12-20 22:35:00|32927.3|32907.3|32926.6|32906.6|32928.5|32908.5|32924|32904|0
1671576000000|2022-12-20 22:40:00|32927.8|32907.8|32925.9|32905.9|32927.8|32907.8|32923.4|32903.4|0
1671576300000|2022-12-20 22:45:00|32928.2|32908.2|32933.4|32913.4|32935.8|32915.8|32927.8|32907.8|0
1671576600000|2022-12-20 22:50:00|32933.2|32913.2|32940.5|32920.5|32945.2|32925.2|32931.1|32911.1|0
1671576900000|2022-12-20 22:55:00|32940.1|32920.1|32935.7|32915.7|32940.1|32920.1|32935.6|32915.6|0
1671577200000|2022-12-20 23:00:00|32947|32927|32969|32949|32972|32952|32947|32927|0
1671577500000|2022-12-20 23:05:00|32968.5|32948.5|32968|32948|32982|32962|32967|32947|0
1671577800000|2022-12-20 23:10:00|32968.5|32948.5|32964|32944|32971|32951|32960.5|32940.5|0
1671578100000|2022-12-20 23:15:00|32964.5|32944.5|32976.5|32956.5|32980|32960|32964.5|32944.5|0
1671578400000|2022-12-20 23:20:00|32978.5|32958.5|32979|32959|32980.5|32960.5|32974.5|32954.5|0
1671578700000|2022-12-20 23:25:00|32978.5|32958.5|32981|32961|32982.5|32962.5|32972|32952|0
1671579000000|2022-12-20 23:30:00|32981.5|32961.5|33000|32980|33000.5|32980.5|32979|32959|0
1671579300000|2022-12-20 23:35:00|32999|32979|32998|32978|33010|32990|32995|32975|0
1671579600000|2022-12-20 23:40:00|32997.5|32977.5|32998|32978|32999|32979|32986.5|32966.5|0
1671579900000|2022-12-20 23:45:00|32997|32977|32991|32971|32997.5|32977.5|32985.5|32965.5|0
1671580200000|2022-12-20 23:50:00|32990|32970|32986.5|32966.5|32995.5|32975.5|32985.5|32965.5|0
1671580500000|2022-12-20 23:55:00|32987|32967|32996|32976|32997|32977|32983.5|32963.5|0
1671580800000|2022-12-21 00:00:00|32998|32978|32978|32958|32998|32978|32978|32958|0
1671581100000|2022-12-21 00:05:00|32979|32959|32999|32979|32999|32979|32976|32956|0
1671581400000|2022-12-21 00:10:00|32998|32978|32989|32969|32999|32979|32976.5|32956.5|0
1671581700000|2022-12-21 00:15:00|32989.5|32969.5|32965|32945|32991|32971|32965|32945|0
1671582000000|2022-12-21 00:20:00|32964.5|32944.5|32953|32933|32965|32945|32946.5|32926.5|0
1671582300000|2022-12-21 00:25:00|32953.5|32933.5|32960|32940|32970|32950|32953.5|32933.5|0
1671582600000|2022-12-21 00:30:00|32959.5|32939.5|32972|32952|32983|32963|32959|32939|0
1671582900000|2022-12-21 00:35:00|32971.5|32951.5|32969|32949|32973|32953|32961|32941|0
1671583200000|2022-12-21 00:40:00|32968.5|32948.5|32972|32952|32972|32952|32960|32940|0
1671583500000|2022-12-21 00:45:00|32972.5|32952.5|32983.5|32963.5|32983.5|32963.5|32970|32950|0
1671583800000|2022-12-21 00:50:00|32983|32963|33004|32984|33005|32985|32980.5|32960.5|0
1671584100000|2022-12-21 00:55:00|33006|32986|33006|32986|33022|33002|33003.5|32983.5|0
1671584400000|2022-12-21 01:00:00|33000.5|32980.5|33001.5|32981.5|33008|32988|32999|32979|0
1671584700000|2022-12-21 01:05:00|33001|32981|33035.5|33015.5|33038.5|33018.5|32999.5|32979.5|0
1671585000000|2022-12-21 01:10:00|33035|33015|33054.5|33034.5|33075|33055|33033|33013|0
1671585300000|2022-12-21 01:15:00|33055|33035|33048|33028|33066|33046|33047.5|33027.5|0
1671585600000|2022-12-21 01:20:00|33049|33029|33057.5|33037.5|33062.5|33042.5|33048|33028|0
1671585900000|2022-12-21 01:25:00|33058|33038|33067|33047|33071.5|33051.5|33057.5|33037.5|0
1671586200000|2022-12-21 01:30:00|33068.5|33048.5|33065|33045|33072.5|33052.5|33057.5|33037.5|0
1671586500000|2022-12-21 01:35:00|33067|33047|33059.5|33039.5|33068.5|33048.5|33056.5|33036.5|0
1671586800000|2022-12-21 01:40:00|33060|33040|33051|33031|33067.5|33047.5|33049.5|33029.5|0
1671587100000|2022-12-21 01:45:00|33051.5|33031.5|33072|33052|33085|33065|33051|33031|0
1671587400000|2022-12-21 01:50:00|33074|33054|33082.5|33062.5|33093|33073|33066|33046|0
1671587700000|2022-12-21 01:55:00|33082|33062|33075|33055|33085|33065|33068|33048|0
1671588000000|2022-12-21 02:00:00|33074|33054|33066|33046|33081.5|33061.5|33064.5|33044.5|0
1671588300000|2022-12-21 02:05:00|33066.5|33046.5|33061|33041|33067.5|33047.5|33053.5|33033.5|0
1671588600000|2022-12-21 02:10:00|33061.5|33041.5|33079|33059|33081|33061|33059.5|33039.5|0
1671588900000|2022-12-21 02:15:00|33079.5|33059.5|33077|33057|33087|33067|33076.5|33056.5|0
1671589200000|2022-12-21 02:20:00|33077.5|33057.5|33067|33047|33078.5|33058.5|33066.5|33046.5|0
1671589500000|2022-12-21 02:25:00|33066.5|33046.5|33068.5|33048.5|33072|33052|33064|33044|0
1671589800000|2022-12-21 02:30:00|33070|33050|33060|33040|33073|33053|33058|33038|0
1671590100000|2022-12-21 02:35:00|33059.5|33039.5|33062.5|33042.5|33064.5|33044.5|33057.5|33037.5|0
1671590400000|2022-12-21 02:40:00|33061.5|33041.5|33060.5|33040.5|33071|33051|33060.5|33040.5|0
1671590700000|2022-12-21 02:45:00|33060|33040|33060|33040|33064|33044|33055|33035|0
1671591000000|2022-12-21 02:50:00|33059.5|33039.5|33053|33033|33063.5|33043.5|33050|33030|0
1671591300000|2022-12-21 02:55:00|33053.5|33033.5|33055|33035|33059|33039|33049.5|33029.5|0
1671591600000|2022-12-21 03:00:00|33054.5|33034.5|33049|33029|33057|33037|33048|33028|0
1671591900000|2022-12-21 03:05:00|33049.5|33029.5|33049|33029|33054.5|33034.5|33047|33027|0
1671592200000|2022-12-21 03:10:00|33049.5|33029.5|33051|33031|33052.5|33032.5|33046|33026|0
1671592500000|2022-12-21 03:15:00|33051.5|33031.5|33058|33038|33067|33047|33051.5|33031.5|0
1671592800000|2022-12-21 03:20:00|33057.5|33037.5|33047|33027|33058.5|33038.5|33046.5|33026.5|0
1671593100000|2022-12-21 03:25:00|33047.5|33027.5|33045.5|33025.5|33051|33031|33042.5|33022.5|0
1671593400000|2022-12-21 03:30:00|33046|33026|33041|33021|33049|33029|33040.5|33020.5|0
1671593700000|2022-12-21 03:35:00|33041.5|33021.5|33035|33015|33047.5|33027.5|33035|33015|0
1671594000000|2022-12-21 03:40:00|33034.5|33014.5|33041|33021|33043|33023|33030|33010|0
1671594300000|2022-12-21 03:45:00|33042|33022|33047.5|33027.5|33049.5|33029.5|33039|33019|0
1671594600000|2022-12-21 03:50:00|33047|33027|33055|33035|33057|33037|33045|33025|0
1671594900000|2022-12-21 03:55:00|33055.5|33035.5|33055|33035|33056.5|33036.5|33053|33033|0
1671595200000|2022-12-21 04:00:00|33055.5|33035.5|33056|33036|33060|33040|33052|33032|0
1671595500000|2022-12-21 04:05:00|33056.5|33036.5|33053.5|33033.5|33058.5|33038.5|33052|33032|0
1671595800000|2022-12-21 04:10:00|33053|33033|33014|32994|33053.5|33033.5|33013.5|32993.5|0
1671596100000|2022-12-21 04:15:00|33014.5|32994.5|33018|32998|33021.5|33001.5|33013|32993|0
1671596400000|2022-12-21 04:20:00|33018.5|32998.5|33022.5|33002.5|33024|33004|33013|32993|0
1671596700000|2022-12-21 04:25:00|33023|33003|33011|32991|33023|33003|33008|32988|0
1671597000000|2022-12-21 04:30:00|33010|32990|33006|32986|33014|32994|32995.5|32975.5|0
1671597300000|2022-12-21 04:35:00|33006.5|32986.5|33010.5|32990.5|33013.5|32993.5|33006|32986|0
1671597600000|2022-12-21 04:40:00|33012|32992|33004|32984|33014|32994|33000|32980|0
1671597900000|2022-12-21 04:45:00|33003.5|32983.5|32999.5|32979.5|33005|32985|32999|32979|0
1671598200000|2022-12-21 04:50:00|32999|32979|33008|32988|33009|32989|32998|32978|0
1671598500000|2022-12-21 04:55:00|33007|32987|33001|32981|33011.5|32991.5|33000.5|32980.5|0
1671598800000|2022-12-21 05:00:00|33002|32982|33000.5|32980.5|33005|32985|32997|32977|0
1671599100000|2022-12-21 05:05:00|32999|32979|33000.5|32980.5|33003|32983|32992|32972|0
1671599400000|2022-12-21 05:10:00|33001|32981|33015.5|32995.5|33017.5|32997.5|32998.5|32978.5|0
1671599700000|2022-12-21 05:15:00|33016|32996|33019|32999|33024|33004|33014.5|32994.5|0
1671600000000|2022-12-21 05:20:00|33018.5|32998.5|33025|33005|33028|33008|33018|32998|0
1671600300000|2022-12-21 05:25:00|33024.5|33004.5|33028.5|33008.5|33031.5|33011.5|33020|33000|0
1671600600000|2022-12-21 05:30:00|33029|33009|33023.5|33003.5|33041.5|33021.5|33023.5|33003.5|0
1671600900000|2022-12-21 05:35:00|33024|33004|33034|33014|33034.5|33014.5|33024|33004|0
1671601200000|2022-12-21 05:40:00|33033.5|33013.5|33042.5|33022.5|33042.5|33022.5|33033|33013|0
1671601500000|2022-12-21 05:45:00|33042|33022|33049|33029|33052|33032|33038.5|33018.5|0
1671601800000|2022-12-21 05:50:00|33048.5|33028.5|33039.5|33019.5|33049|33029|33039.5|33019.5|0
1671602100000|2022-12-21 05:55:00|33039|33019|33035|33015|33042|33022|33033.5|33013.5|0
1671602400000|2022-12-21 06:00:00|33034.5|33014.5|33029.5|33009.5|33047|33027|33029|33009|0
1671602700000|2022-12-21 06:05:00|33029|33009|33017.5|32997.5|33029|33009|33010|32990|0
1671603000000|2022-12-21 06:10:00|33017|32997|33037|33017|33047|33027|33017|32997|0
1671603300000|2022-12-21 06:15:00|33037.5|33017.5|33033|33013|33042|33022|33029|33009|0
1671603600000|2022-12-21 06:20:00|33033.5|33013.5|33042|33022|33043.5|33023.5|33033|33013|0
1671603900000|2022-12-21 06:25:00|33042.5|33022.5|33035.5|33015.5|33054|33034|33035.5|33015.5|0
1671604200000|2022-12-21 06:30:00|33036|33016|33044|33024|33048.5|33028.5|33031.5|33011.5|0
1671604500000|2022-12-21 06:35:00|33044.5|33024.5|33047|33027|33052.5|33032.5|33044|33024|0
1671604800000|2022-12-21 06:40:00|33046.5|33026.5|33046|33026|33048.5|33028.5|33043.5|33023.5|0
1671605100000|2022-12-21 06:45:00|33045.5|33025.5|33039|33019|33048|33028|33033.5|33013.5|0
1671605400000|2022-12-21 06:50:00|33039.5|33019.5|33033|33013|33040|33020|33031|33011|0
1671605700000|2022-12-21 06:55:00|33033.5|33013.5|33041|33021|33042|33022|33030|33010|0
1671606000000|2022-12-21 07:00:00|33039|33019|33016|32996|33039|33019|33010.5|32990.5|0
1671606300000|2022-12-21 07:05:00|33016.5|32996.5|33046.5|33026.5|33052|33032|33013|32993|0
1671606600000|2022-12-21 07:10:00|33046|33026|33036.5|33016.5|33048.5|33028.5|33029|33009|0
1671606900000|2022-12-21 07:15:00|33037|33017|33047.5|33027.5|33049.5|33029.5|33028|33008|0
1671607200000|2022-12-21 07:20:00|33046|33026|33036.5|33016.5|33052|33032|33036|33016|0
1671607500000|2022-12-21 07:25:00|33037|33017|33039.5|33019.5|33040|33020|33028.5|33008.5|0
1671607800000|2022-12-21 07:30:00|33038|33018|33031|33011|33048|33028|33030.5|33010.5|0
1671608100000|2022-12-21 07:35:00|33031.5|33011.5|33032|33012|33039.5|33019.5|33027|33007|0
1671608400000|2022-12-21 07:40:00|33032.5|33012.5|33033.5|33013.5|33037|33017|33030|33010|0
1671608700000|2022-12-21 07:45:00|33033|33013|33041|33021|33044.5|33024.5|33029|33009|0
1671609000000|2022-12-21 07:50:00|33040|33020|33047|33027|33049|33029|33033|33013|0
1671609300000|2022-12-21 07:55:00|33047.5|33027.5|33033|33013|33048|33028|33032.5|33012.5|0
1671609600000|2022-12-21 08:00:00|33034|33014|33012.5|32992.5|33034|33014|33009|32989|0
1671609900000|2022-12-21 08:05:00|33009|32989|32976|32956|33019|32999|32970.5|32950.5|0
1671610200000|2022-12-21 08:10:00|32974|32954|32980.5|32960.5|32982|32962|32956.5|32936.5|0
1671610500000|2022-12-21 08:15:00|32981.5|32961.5|32979|32959|32996.5|32976.5|32975.5|32955.5|0
1671610800000|2022-12-21 08:20:00|32979.5|32959.5|32989.5|32969.5|32990|32970|32965.5|32945.5|0
1671611100000|2022-12-21 08:25:00|32990|32970|32991.5|32971.5|33006|32986|32986|32966|0
1671611400000|2022-12-21 08:30:00|32990|32970|32981.5|32961.5|32992|32972|32968|32948|0
1671611700000|2022-12-21 08:35:00|32984.5|32964.5|33001.5|32981.5|33002|32982|32974|32954|0
1671612000000|2022-12-21 08:40:00|33002|32982|33009|32989|33014|32994|32996.5|32976.5|0
1671612300000|2022-12-21 08:45:00|33009.5|32989.5|33018|32998|33019.5|32999.5|33006|32986|0
1671612600000|2022-12-21 08:50:00|33018.5|32998.5|33041|33021|33043.5|33023.5|33015|32995|0
1671612900000|2022-12-21 08:55:00|33042.5|33022.5|33042.5|33022.5|33050.5|33030.5|33033|33013|0
1671613200000|2022-12-21 09:00:00|33042|33022|33064|33044|33068|33048|33039|33019|0
1671613500000|2022-12-21 09:05:00|33065|33045|33070.5|33050.5|33077|33057|33064.5|33044.5|0
1671613800000|2022-12-21 09:10:00|33071|33051|33080|33060|33080|33060|33068|33048|0
1671614100000|2022-12-21 09:15:00|33081|33061|33094|33074|33098|33078|33077.5|33057.5|0
1671614400000|2022-12-21 09:20:00|33093.5|33073.5|33101.5|33081.5|33114|33094|33093|33073|0
1671614700000|2022-12-21 09:25:00|33104|33084|33114|33094|33116|33096|33101|33081|0
1671615000000|2022-12-21 09:30:00|33113.5|33093.5|33114|33094|33125|33105|33110|33090|0
1671615300000|2022-12-21 09:35:00|33116|33096|33097|33077|33121|33101|33092|33072|0
1671615600000|2022-12-21 09:40:00|33098|33078|33091.5|33071.5|33118|33098|33090.5|33070.5|0
1671615900000|2022-12-21 09:45:00|33091|33071|33096.5|33076.5|33102|33082|33083.5|33063.5|0
1671616200000|2022-12-21 09:50:00|33097|33077|33116|33096|33117|33097|33097|33077|0
1671616500000|2022-12-21 09:55:00|33116.5|33096.5|33115.5|33095.5|33121|33101|33112|33092|0
1671616800000|2022-12-21 10:00:00|33116|33096|33105|33085|33120|33100|33094.5|33074.5|0
1671617100000|2022-12-21 10:05:00|33102.5|33082.5|33103|33083|33106.5|33086.5|33094.5|33074.5|0
1671617400000|2022-12-21 10:10:00|33102.5|33082.5|33091|33071|33102.5|33082.5|33089|33069|0
1671617700000|2022-12-21 10:15:00|33091.5|33071.5|33097|33077|33098.5|33078.5|33084|33064|0
1671618000000|2022-12-21 10:20:00|33099|33079|33115|33095|33124|33104|33099|33079|0
1671618300000|2022-12-21 10:25:00|33115.5|33095.5|33115|33095|33118|33098|33104|33084|0
1671618600000|2022-12-21 10:30:00|33116|33096|33115|33095|33124|33104|33112|33092|0
1671618900000|2022-12-21 10:35:00|33116|33096|33091.5|33071.5|33116|33096|33084.5|33064.5|0
1671619200000|2022-12-21 10:40:00|33091|33071|33073|33053|33091|33071|33071|33051|0
1671619500000|2022-12-21 10:45:00|33072|33052|33083|33063|33087.5|33067.5|33071|33051|0
1671619800000|2022-12-21 10:50:00|33083.5|33063.5|33080.5|33060.5|33085.5|33065.5|33073.5|33053.5|0
1671620100000|2022-12-21 10:55:00|33080|33060|33081|33061|33083|33063|33071|33051|0
1671620400000|2022-12-21 11:00:00|33078.5|33058.5|33096|33076|33096|33076|33074|33054|0
1671620700000|2022-12-21 11:05:00|33095|33075|33090.5|33070.5|33100.5|33080.5|33082|33062|0
1671621000000|2022-12-21 11:10:00|33091|33071|33092|33072|33103|33083|33086|33066|0
1671621300000|2022-12-21 11:15:00|33091.5|33071.5|33088|33068|33103|33083|33082.5|33062.5|0
1671621600000|2022-12-21 11:20:00|33087.5|33067.5|33079|33059|33094|33074|33079|33059|0
1671621900000|2022-12-21 11:25:00|33079.5|33059.5|33088|33068|33088|33068|33077|33057|0
1671622200000|2022-12-21 11:30:00|33088.5|33068.5|33089.5|33069.5|33096|33076|33074.5|33054.5|0
1671622500000|2022-12-21 11:35:00|33090|33070|33102.5|33082.5|33105|33085|33089|33069|0
1671622800000|2022-12-21 11:40:00|33103|33083|33085|33065|33104|33084|33084.5|33064.5|0
1671623100000|2022-12-21 11:45:00|33084|33064|33106|33086|33109|33089|33081.5|33061.5|0
1671623400000|2022-12-21 11:50:00|33106.5|33086.5|33119|33099|33120|33100|33104|33084|0
1671623700000|2022-12-21 11:55:00|33120|33100|33116|33096|33131|33111|33116|33096|0
1671624000000|2022-12-21 12:00:00|33118.5|33098.5|33122|33102|33124|33104|33108|33088|0
1671624300000|2022-12-21 12:05:00|33122.5|33102.5|33099|33079|33124.5|33104.5|33097.5|33077.5|0
1671624600000|2022-12-21 12:10:00|33098.5|33078.5|33062.5|33042.5|33099.5|33079.5|33062.5|33042.5|0
1671624900000|2022-12-21 12:15:00|33062|33042|33067.5|33047.5|33090.5|33070.5|33055.5|33035.5|0
1671625200000|2022-12-21 12:20:00|33067|33047|33073.5|33053.5|33076.5|33056.5|33064|33044|0
1671625500000|2022-12-21 12:25:00|33073|33053|33078|33058|33079|33059|33063|33043|0
1671625800000|2022-12-21 12:30:00|33077.5|33057.5|33085.5|33065.5|33086|33066|33070|33050|0
1671626100000|2022-12-21 12:35:00|33086.5|33066.5|33108|33088|33108|33088|33086|33066|0
1671626400000|2022-12-21 12:40:00|33107.5|33087.5|33112|33092|33115|33095|33103|33083|0
1671626700000|2022-12-21 12:45:00|33112.5|33092.5|33123.5|33103.5|33126.5|33106.5|33104|33084|0
1671627000000|2022-12-21 12:50:00|33124|33104|33125|33105|33130|33110|33113.5|33093.5|0
1671627300000|2022-12-21 12:55:00|33125.5|33105.5|33140|33120|33145|33125|33121|33101|0
1671627600000|2022-12-21 13:00:00|33139|33119|33154.5|33134.5|33158.5|33138.5|33128|33108|0
1671627900000|2022-12-21 13:05:00|33154|33134|33164|33144|33166|33146|33148.5|33128.5|0
1671628200000|2022-12-21 13:10:00|33163.5|33143.5|33188|33168|33191|33171|33156|33136|0
1671628500000|2022-12-21 13:15:00|33191|33171|33194|33174|33198|33178|33175.5|33155.5|0
1671628800000|2022-12-21 13:20:00|33193.5|33173.5|33182|33162|33197|33177|33179|33159|0
1671629100000|2022-12-21 13:25:00|33181|33161|33168|33148|33184|33164|33166.5|33146.5|0
1671629400000|2022-12-21 13:30:00|33167.5|33147.5|33182|33162|33191|33171|33165|33145|0
1671629700000|2022-12-21 13:35:00|33181.5|33161.5|33178.5|33158.5|33188|33168|33173|33153|0
1671630000000|2022-12-21 13:40:00|33175|33155|33188|33168|33190|33170|33175|33155|0
1671630300000|2022-12-21 13:45:00|33189|33169|33196.5|33176.5|33203|33183|33178|33158|0
1671630600000|2022-12-21 13:50:00|33195.5|33175.5|33225.5|33205.5|33225.5|33205.5|33195|33175|0
1671630900000|2022-12-21 13:55:00|33224|33204|33205|33185|33230.5|33210.5|33198.5|33178.5|0
1671631200000|2022-12-21 14:00:00|33204|33184|33176|33156|33208|33188|33175.5|33155.5|0
1671631500000|2022-12-21 14:05:00|33176.5|33156.5|33163|33143|33179|33159|33159.5|33139.5|0
1671631800000|2022-12-21 14:10:00|33164|33144|33164|33144|33173|33153|33160|33140|0
1671632100000|2022-12-21 14:15:00|33163.5|33143.5|33167|33147|33167.5|33147.5|33151|33131|0
1671632400000|2022-12-21 14:20:00|33167.5|33147.5|33173|33153|33184|33164|33167|33147|0
1671632700000|2022-12-21 14:25:00|33172.5|33152.5|33174|33154|33183.5|33163.5|33164|33144|0
1671633000000|2022-12-21 14:30:00|33177|33157|33146|33126|33182.5|33162.5|33145.5|33125.5|0
1671633300000|2022-12-21 14:35:00|33148.5|33128.5|33185.5|33165.5|33193|33173|33143|33123|0
1671633600000|2022-12-21 14:40:00|33186.5|33166.5|33142.5|33122.5|33187.5|33167.5|33142|33122|0
1671633900000|2022-12-21 14:45:00|33145|33125|33182|33162|33198.5|33178.5|33142|33122|0
1671634200000|2022-12-21 14:50:00|33184.5|33164.5|33159.5|33139.5|33190|33170|33154.5|33134.5|0
1671634500000|2022-12-21 14:55:00|33161.5|33141.5|33139|33119|33164|33144|33127.5|33107.5|0
1671634800000|2022-12-21 15:00:00|33140.5|33120.5|33198.5|33178.5|33220.5|33200.5|33136.5|33116.5|0
1671635100000|2022-12-21 15:05:00|33199.5|33179.5|33235|33215|33240|33220|33189.5|33169.5|0
1671635400000|2022-12-21 15:10:00|33235.5|33215.5|33212|33192|33241|33221|33207|33187|0
1671635700000|2022-12-21 15:15:00|33210.5|33190.5|33213.5|33193.5|33227|33207|33190|33170|0
1671636000000|2022-12-21 15:20:00|33215.5|33195.5|33267.5|33247.5|33272.5|33252.5|33212|33192|0
1671636300000|2022-12-21 15:25:00|33266.5|33246.5|33296|33276|33300.5|33280.5|33259.5|33239.5|0
1671636600000|2022-12-21 15:30:00|33296.5|33276.5|33354.5|33334.5|33364|33344|33285.5|33265.5|0
1671636900000|2022-12-21 15:35:00|33358|33338|33398|33378|33398|33378|33355.5|33335.5|0
1671637200000|2022-12-21 15:40:00|33397|33377|33392|33372|33410.5|33390.5|33383.5|33363.5|0
1671637500000|2022-12-21 15:45:00|33391|33371|33383|33363|33397.5|33377.5|33364.5|33344.5|0
1671637800000|2022-12-21 15:50:00|33382.5|33362.5|33369.4|33349.4|33391.5|33371.5|33357.5|33337.5|0
1671638100000|2022-12-21 15:55:00|33369.9|33349.9|33394.4|33374.4|33398.9|33378.9|33368.9|33348.9|0
1671638400000|2022-12-21 16:00:00|33396.4|33376.4|33426.9|33406.9|33427.9|33407.9|33396.4|33376.4|0
1671638700000|2022-12-21 16:05:00|33423.4|33403.4|33429.9|33409.9|33430.9|33410.9|33400.9|33380.9|0
1671639000000|2022-12-21 16:10:00|33431.9|33411.9|33420.9|33400.9|33450.4|33430.4|33418.9|33398.9|0
1671639300000|2022-12-21 16:15:00|33419.9|33399.9|33392.9|33372.9|33430.9|33410.9|33386.9|33366.9|0
1671639600000|2022-12-21 16:20:00|33390.9|33370.9|33388.4|33368.4|33405.9|33385.9|33370.9|33350.9|0
1671639900000|2022-12-21 16:25:00|33387.9|33367.9|33394.9|33374.9|33399.9|33379.9|33373.4|33353.4|0
1671640200000|2022-12-21 16:30:00|33395.4|33375.4|33411.4|33391.4|33417.9|33397.9|33392.9|33372.9|0
1671640500000|2022-12-21 16:35:00|33410.9|33390.9|33390.4|33370.4|33413.4|33393.4|33387.9|33367.9|0
1671640800000|2022-12-21 16:40:00|33392.4|33372.4|33399.9|33379.9|33399.9|33379.9|33364.4|33344.4|0
1671641100000|2022-12-21 16:45:00|33397.4|33377.4|33349.9|33329.9|33398.9|33378.9|33345.4|33325.4|0
1671641400000|2022-12-21 16:50:00|33349.4|33329.4|33361.4|33341.4|33372.9|33352.9|33347.4|33327.4|0
1671641700000|2022-12-21 16:55:00|33359.9|33339.9|33358.4|33338.4|33381.4|33361.4|33352.4|33332.4|0
1671642000000|2022-12-21 17:00:00|33360.4|33340.4|33347.4|33327.4|33360.9|33340.9|33331.4|33311.4|0
1671642300000|2022-12-21 17:05:00|33345.4|33325.4|33330.4|33310.4|33365.4|33345.4|33329.9|33309.9|0
1671642600000|2022-12-21 17:10:00|33332.4|33312.4|33341.9|33321.9|33346.9|33326.9|33318.9|33298.9|0
1671642900000|2022-12-21 17:15:00|33340.9|33320.9|33325.9|33305.9|33344.9|33324.9|33316.9|33296.9|0
1671643200000|2022-12-21 17:20:00|33323.9|33303.9|33362.9|33342.9|33363.9|33343.9|33318.9|33298.9|0
1671643500000|2022-12-21 17:25:00|33360.9|33340.9|33328.4|33308.4|33361.4|33341.4|33315.4|33295.4|0
1671643800000|2022-12-21 17:30:00|33326.9|33306.9|33355.4|33335.4|33366.4|33346.4|33325.9|33305.9|0
1671644100000|2022-12-21 17:35:00|33351.9|33331.9|33355.9|33335.9|33362.9|33342.9|33340.9|33320.9|0
1671644400000|2022-12-21 17:40:00|33353.4|33333.4|33353.9|33333.9|33362.4|33342.4|33341.4|33321.4|0
1671644700000|2022-12-21 17:45:00|33354.4|33334.4|33348.4|33328.4|33357.4|33337.4|33330.9|33310.9|0
1671645000000|2022-12-21 17:50:00|33348.9|33328.9|33355.4|33335.4|33358.9|33338.9|33338.4|33318.4|0
1671645300000|2022-12-21 17:55:00|33356.9|33336.9|33373.9|33353.9|33378.4|33358.4|33344.4|33324.4|0
1671645600000|2022-12-21 18:00:00|33375.4|33355.4|33389.4|33369.4|33392.4|33372.4|33359.9|33339.9|0
1671645900000|2022-12-21 18:05:00|33390.4|33370.4|33400.4|33380.4|33402.4|33382.4|33379.9|33359.9|0
1671646200000|2022-12-21 18:10:00|33400.9|33380.9|33376.4|33356.4|33402.9|33382.9|33369.9|33349.9|0
1671646500000|2022-12-21 18:15:00|33374.9|33354.9|33361.4|33341.4|33374.9|33354.9|33355.4|33335.4|0
1671646800000|2022-12-21 18:20:00|33361.9|33341.9|33326.9|33306.9|33361.9|33341.9|33317.4|33297.4|0
1671647100000|2022-12-21 18:25:00|33327.4|33307.4|33326.4|33306.4|33342.9|33322.9|33311.4|33291.4|0
1671647400000|2022-12-21 18:30:00|33324.9|33304.9|33337.4|33317.4|33351.4|33331.4|33324.9|33304.9|0
1671647700000|2022-12-21 18:35:00|33333.9|33313.9|33335.4|33315.4|33348.4|33328.4|33326.4|33306.4|0
1671648000000|2022-12-21 18:40:00|33334.9|33314.9|33344.4|33324.4|33345.9|33325.9|33321.4|33301.4|0
1671648300000|2022-12-21 18:45:00|33344.9|33324.9|33366.9|33346.9|33371.9|33351.9|33344.9|33324.9|0
1671648600000|2022-12-21 18:50:00|33367.4|33347.4|33374.4|33354.4|33376.4|33356.4|33360.9|33340.9|0
1671648900000|2022-12-21 18:55:00|33373.9|33353.9|33362.9|33342.9|33377.4|33357.4|33362.4|33342.4|0
1671649200000|2022-12-21 19:00:00|33363.4|33343.4|33408.9|33388.9|33412.4|33392.4|33363.4|33343.4|0
1671649500000|2022-12-21 19:05:00|33409.9|33389.9|33431.4|33411.4|33436.9|33416.9|33401.9|33381.9|0
1671649800000|2022-12-21 19:10:00|33430.9|33410.9|33429.4|33409.4|33449.4|33429.4|33416.9|33396.9|0
1671650100000|2022-12-21 19:15:00|33430.4|33410.4|33417.4|33397.4|33438.4|33418.4|33417.4|33397.4|0
1671650400000|2022-12-21 19:20:00|33417.9|33397.9|33400.4|33380.4|33427.4|33407.4|33399.4|33379.4|0
1671650700000|2022-12-21 19:25:00|33401.4|33381.4|33380.4|33360.4|33412.4|33392.4|33379.4|33359.4|0
1671651000000|2022-12-21 19:30:00|33380.9|33360.9|33406.9|33386.9|33410.4|33390.4|33371.4|33351.4|0
1671651300000|2022-12-21 19:35:00|33409.4|33389.4|33380.4|33360.4|33409.4|33389.4|33357.4|33337.4|0
1671651600000|2022-12-21 19:40:00|33381.9|33361.9|33386.9|33366.9|33390.4|33370.4|33366.4|33346.4|0
1671651900000|2022-12-21 19:45:00|33385.9|33365.9|33380.4|33360.4|33399.9|33379.9|33375.9|33355.9|0
1671652200000|2022-12-21 19:50:00|33376.9|33356.9|33354.9|33334.9|33376.9|33356.9|33341.4|33321.4|0
1671652500000|2022-12-21 19:55:00|33356.9|33336.9|33367.4|33347.4|33378.4|33358.4|33340.4|33320.4|0
1671652800000|2022-12-21 20:00:00|33366.4|33346.4|33385.4|33365.4|33397.9|33377.9|33363.9|33343.9|0
1671653100000|2022-12-21 20:05:00|33384.9|33364.9|33341.4|33321.4|33387.4|33367.4|33332.4|33312.4|0
1671653400000|2022-12-21 20:10:00|33342.9|33322.9|33369.4|33349.4|33373.4|33353.4|33330.9|33310.9|0
1671653700000|2022-12-21 20:15:00|33371.4|33351.4|33350.4|33330.4|33374.9|33354.9|33345.9|33325.9|0
1671654000000|2022-12-21 20:20:00|33350.6|33330.6|33349.1|33329.1|33360.6|33340.6|33333.1|33313.1|0
1671654300000|2022-12-21 20:25:00|33345.6|33325.6|33327.1|33307.1|33361.1|33341.1|33323.1|33303.1|0
1671654600000|2022-12-21 20:30:00|33328.1|33308.1|33342.6|33322.6|33355.6|33335.6|33328.1|33308.1|0
1671654900000|2022-12-21 20:35:00|33345.1|33325.1|33362.1|33342.1|33363.6|33343.6|33336.1|33316.1|0
1671655200000|2022-12-21 20:40:00|33363.1|33343.1|33344.6|33324.6|33372.1|33352.1|33332.1|33312.1|0
1671655500000|2022-12-21 20:45:00|33346.6|33326.6|33356.6|33336.6|33364.1|33344.1|33330.1|33310.1|0
1671655800000|2022-12-21 20:50:00|33349.6|33329.6|33335.1|33315.1|33349.6|33329.6|33288.1|33268.1|0
1671656100000|2022-12-21 20:55:00|33339.1|33319.1|33377.1|33357.1|33389.6|33369.6|33336.6|33316.6|0
1671656400000|2022-12-21 21:00:00|33376.6|33356.6|33386.1|33366.1|33387.1|33367.1|33362.6|33342.6|0
1671656700000|2022-12-21 21:05:00|33385.1|33365.1|33401.1|33381.1|33402.1|33382.1|33373.6|33353.6|0
1671657000000|2022-12-21 21:10:00|33398.6|33378.6|33412.6|33392.6|33415.1|33395.1|33389.6|33369.6|0
1671657300000|2022-12-21 21:15:00|33414.6|33394.6|33421.1|33401.1|33428.1|33408.1|33409.6|33389.6|0
1671657600000|2022-12-21 21:20:00|33421.6|33401.6|33429.1|33409.1|33434.1|33414.1|33418.6|33398.6|0
1671657900000|2022-12-21 21:25:00|33429.6|33409.6|33428.1|33408.1|33430.6|33410.6|33417.6|33397.6|0
1671658200000|2022-12-21 21:30:00|33427.6|33407.6|33415.6|33395.6|33428.1|33408.1|33414.6|33394.6|0
1671658500000|2022-12-21 21:35:00|33415.1|33395.1|33418.1|33398.1|33421.6|33401.6|33415.1|33395.1|0
1671658800000|2022-12-21 21:40:00|33418.6|33398.6|33421.6|33401.6|33426.6|33406.6|33416.6|33396.6|0
1671659100000|2022-12-21 21:45:00|33422.1|33402.1|33428.6|33408.6|33434.1|33414.1|33419.6|33399.6|0
1671659400000|2022-12-21 21:50:00|33427.1|33407.1|33433.6|33413.6|33436.1|33416.1|33427.1|33407.1|0
1671659700000|2022-12-21 21:55:00|33432.6|33412.6|33435.9|33415.9|33435.9|33415.9|33426.1|33406.1|0
1671660000000|2022-12-21 22:00:00|33433.2|33413.2|33431.8|33411.8|33433.2|33413.2|33428.3|33408.3|0
1671660300000|2022-12-21 22:05:00|33432|33412|33431.2|33411.2|33432.1|33412.1|33429.7|33409.7|0
1671660600000|2022-12-21 22:10:00|33440.4|33420.4|33441.6|33421.6|33446.9|33426.9|33435.8|33415.8|0
1671660900000|2022-12-21 22:15:00|33441.5|33421.5|33437.8|33417.8|33441.8|33421.8|33437.6|33417.6|0
1671661200000|2022-12-21 22:20:00|33437.5|33417.5|33438.3|33418.3|33439|33419|33436.5|33416.5|0
1671661500000|2022-12-21 22:25:00|33437.9|33417.9|33434.5|33414.5|33437.9|33417.9|33432.6|33412.6|0
1671661800000|2022-12-21 22:30:00|33432.2|33412.2|33427.2|33407.2|33433.6|33413.6|33427|33407|0
1671662100000|2022-12-21 22:35:00|33428.1|33408.1|33431.7|33411.7|33432.7|33412.7|33426.2|33406.2|0
1671662400000|2022-12-21 22:40:00|33431.6|33411.6|33430.7|33410.7|33431.7|33411.7|33427|33407|0
1671662700000|2022-12-21 22:45:00|33431.3|33411.3|33430|33410|33431.3|33411.3|33429.9|33409.9|0
1671663000000|2022-12-21 22:50:00|33430.3|33410.3|33425.3|33405.3|33430.3|33410.3|33424|33404|0
1671663300000|2022-12-21 22:55:00|33425.7|33405.7|33431.2|33411.2|33431.2|33411.2|33425.6|33405.6|0
1671663600000|2022-12-21 23:00:00|33443.6|33423.6|33426.1|33406.1|33449.1|33429.1|33419.1|33399.1|0
1671663900000|2022-12-21 23:05:00|33424.6|33404.6|33415.1|33395.1|33426.1|33406.1|33413.6|33393.6|0
1671664200000|2022-12-21 23:10:00|33415.6|33395.6|33421.6|33401.6|33422.1|33402.1|33407.1|33387.1|0
1671664500000|2022-12-21 23:15:00|33421.1|33401.1|33409.6|33389.6|33422.6|33402.6|33409.1|33389.1|0
1671664800000|2022-12-21 23:20:00|33411.1|33391.1|33413.6|33393.6|33415.6|33395.6|33407.1|33387.1|0
1671665100000|2022-12-21 23:25:00|33414.1|33394.1|33409.6|33389.6|33418.6|33398.6|33405.1|33385.1|0
1671665400000|2022-12-21 23:30:00|33409.1|33389.1|33413.1|33393.1|33415.6|33395.6|33406.1|33386.1|0
1671665700000|2022-12-21 23:35:00|33414.1|33394.1|33429.1|33409.1|33430.1|33410.1|33412.1|33392.1|0
1671666000000|2022-12-21 23:40:00|33429.6|33409.6|33421.6|33401.6|33432.6|33412.6|33419.1|33399.1|0
1671666300000|2022-12-21 23:45:00|33421.1|33401.1|33411.6|33391.6|33421.1|33401.1|33406.1|33386.1|0
1671666600000|2022-12-21 23:50:00|33412.1|33392.1|33407.6|33387.6|33420.1|33400.1|33405.6|33385.6|0
1671666900000|2022-12-21 23:55:00|33408.1|33388.1|33416.1|33396.1|33418.6|33398.6|33407.6|33387.6|0
1671667200000|2022-12-22 00:00:00|33413.1|33393.1|33397.1|33377.1|33413.1|33393.1|33397.1|33377.1|0
1671667500000|2022-12-22 00:05:00|33396.1|33376.1|33403.6|33383.6|33408.6|33388.6|33396.1|33376.1|0
1671667800000|2022-12-22 00:10:00|33406.1|33386.1|33409.6|33389.6|33414.1|33394.1|33402.6|33382.6|0
1671668100000|2022-12-22 00:15:00|33407.1|33387.1|33398.1|33378.1|33411.6|33391.6|33394.6|33374.6|0
1671668400000|2022-12-22 00:20:00|33398.6|33378.6|33406.6|33386.6|33407.1|33387.1|33389.1|33369.1|0
1671668700000|2022-12-22 00:25:00|33407.1|33387.1|33404.1|33384.1|33412.6|33392.6|33398.6|33378.6|0
1671669000000|2022-12-22 00:30:00|33403.6|33383.6|33395.6|33375.6|33405.1|33385.1|33389.6|33369.6|0
1671669300000|2022-12-22 00:35:00|33395.1|33375.1|33388.6|33368.6|33396.1|33376.1|33385.6|33365.6|0
1671669600000|2022-12-22 00:40:00|33389.1|33369.1|33406.6|33386.6|33409.6|33389.6|33389.1|33369.1|0
1671669900000|2022-12-22 00:45:00|33407.1|33387.1|33426.6|33406.6|33430.6|33410.6|33403.6|33383.6|0
1671670200000|2022-12-22 00:50:00|33427.1|33407.1|33419.6|33399.6|33429.1|33409.1|33415.1|33395.1|0
1671670500000|2022-12-22 00:55:00|33420.6|33400.6|33428.6|33408.6|33430.6|33410.6|33416.6|33396.6|0
1671670800000|2022-12-22 01:00:00|33429.1|33409.1|33425.1|33405.1|33429.6|33409.6|33416.6|33396.6|0
1671671100000|2022-12-22 01:05:00|33423.6|33403.6|33431.1|33411.1|33433.1|33413.1|33420.1|33400.1|0
1671671400000|2022-12-22 01:10:00|33431.6|33411.6|33435.1|33415.1|33438.1|33418.1|33420.1|33400.1|0
1671671700000|2022-12-22 01:15:00|33437.1|33417.1|33434.6|33414.6|33447.6|33427.6|33431.1|33411.1|0
1671672000000|2022-12-22 01:20:00|33433.1|33413.1|33447.6|33427.6|33451.1|33431.1|33427.6|33407.6|0
1671672300000|2022-12-22 01:25:00|33448.1|33428.1|33438.1|33418.1|33450.6|33430.6|33437.6|33417.6|0
1671672600000|2022-12-22 01:30:00|33438.6|33418.6|33432.6|33412.6|33438.6|33418.6|33426.6|33406.6|0
1671672900000|2022-12-22 01:35:00|33431.6|33411.6|33439.6|33419.6|33439.6|33419.6|33425.1|33405.1|0
1671673200000|2022-12-22 01:40:00|33439.1|33419.1|33425.6|33405.6|33445.1|33425.1|33425.1|33405.1|0
1671673500000|2022-12-22 01:45:00|33426.6|33406.6|33435.6|33415.6|33436.1|33416.1|33426.6|33406.6|0
1671673800000|2022-12-22 01:50:00|33436.1|33416.1|33440.6|33420.6|33444.6|33424.6|33436.1|33416.1|0
1671674100000|2022-12-22 01:55:00|33440.1|33420.1|33447.6|33427.6|33447.6|33427.6|33437.1|33417.1|0
1671674400000|2022-12-22 02:00:00|33447.1|33427.1|33442.6|33422.6|33450.1|33430.1|33438.6|33418.6|0
1671674700000|2022-12-22 02:05:00|33445.6|33425.6|33452.1|33432.1|33461.6|33441.6|33444.1|33424.1|0
1671675000000|2022-12-22 02:10:00|33451.6|33431.6|33453.1|33433.1|33458.1|33438.1|33450.6|33430.6|0
1671675300000|2022-12-22 02:15:00|33453.6|33433.6|33453.6|33433.6|33456.6|33436.6|33444.6|33424.6|0
1671675600000|2022-12-22 02:20:00|33454.1|33434.1|33461.1|33441.1|33471.1|33451.1|33452.6|33432.6|0
1671675900000|2022-12-22 02:25:00|33461.6|33441.6|33463.1|33443.1|33467.1|33447.1|33459.1|33439.1|0
1671676200000|2022-12-22 02:30:00|33462.6|33442.6|33456.6|33436.6|33465.1|33445.1|33452.6|33432.6|0
1671676500000|2022-12-22 02:35:00|33456.1|33436.1|33456.6|33436.6|33461.6|33441.6|33450.6|33430.6|0
1671676800000|2022-12-22 02:40:00|33457.1|33437.1|33451.6|33431.6|33457.6|33437.6|33449.1|33429.1|0
1671677100000|2022-12-22 02:45:00|33451.1|33431.1|33454.1|33434.1|33459.1|33439.1|33449.6|33429.6|0
1671677400000|2022-12-22 02:50:00|33453.6|33433.6|33453.1|33433.1|33453.6|33433.6|33449.6|33429.6|0
1671677700000|2022-12-22 02:55:00|33453.6|33433.6|33444.6|33424.6|33456.6|33436.6|33443.6|33423.6|0
1671678000000|2022-12-22 03:00:00|33445.1|33425.1|33448.1|33428.1|33450.6|33430.6|33445.1|33425.1|0
1671678300000|2022-12-22 03:05:00|33447.6|33427.6|33446.6|33426.6|33450.1|33430.1|33444.6|33424.6|0
1671678600000|2022-12-22 03:10:00|33446.1|33426.1|33441.6|33421.6|33446.1|33426.1|33437.1|33417.1|0
1671678900000|2022-12-22 03:15:00|33442.1|33422.1|33445.1|33425.1|33448.1|33428.1|33440.6|33420.6|0
1671679200000|2022-12-22 03:20:00|33445.6|33425.6|33439.6|33419.6|33446.1|33426.1|33437.6|33417.6|0
1671679500000|2022-12-22 03:25:00|33440.1|33420.1|33437.1|33417.1|33440.1|33420.1|33435.6|33415.6|0
1671679800000|2022-12-22 03:30:00|33436.6|33416.6|33446.6|33426.6|33450.6|33430.6|33436.6|33416.6|0
1671680100000|2022-12-22 03:35:00|33447.1|33427.1|33448.6|33428.6|33450.6|33430.6|33444.1|33424.1|0
1671680400000|2022-12-22 03:40:00|33448.1|33428.1|33447.6|33427.6|33449.6|33429.6|33445.6|33425.6|0
1671680700000|2022-12-22 03:45:00|33448.6|33428.6|33449.6|33429.6|33450.6|33430.6|33447.1|33427.1|0
1671681000000|2022-12-22 03:50:00|33449.1|33429.1|33456.1|33436.1|33456.1|33436.1|33449.1|33429.1|0
1671681300000|2022-12-22 03:55:00|33456.6|33436.6|33455.6|33435.6|33465.6|33445.6|33455.1|33435.1|0
1671681600000|2022-12-22 04:00:00|33455.1|33435.1|33456.6|33436.6|33459.1|33439.1|33450.1|33430.1|0
1671681900000|2022-12-22 04:05:00|33456.1|33436.1|33456.1|33436.1|33458.1|33438.1|33450.6|33430.6|0
1671682200000|2022-12-22 04:10:00|33455.6|33435.6|33463.6|33443.6|33464.6|33444.6|33453.6|33433.6|0
1671682500000|2022-12-22 04:15:00|33463.1|33443.1|33463.1|33443.1|33469.6|33449.6|33462.6|33442.6|0
1671682800000|2022-12-22 04:20:00|33463.6|33443.6|33464.6|33444.6|33465.1|33445.1|33460.1|33440.1|0
1671683100000|2022-12-22 04:25:00|33464.1|33444.1|33454.6|33434.6|33465.6|33445.6|33452.6|33432.6|0
1671683400000|2022-12-22 04:30:00|33455.1|33435.1|33450.6|33430.6|33458.1|33438.1|33450.6|33430.6|0
1671683700000|2022-12-22 04:35:00|33451.1|33431.1|33453.6|33433.6|33457.1|33437.1|33450.1|33430.1|0
1671684000000|2022-12-22 04:40:00|33453.1|33433.1|33457.1|33437.1|33459.1|33439.1|33452.6|33432.6|0
1671684300000|2022-12-22 04:45:00|33456.6|33436.6|33463.6|33443.6|33465.6|33445.6|33455.1|33435.1|0
1671684600000|2022-12-22 04:50:00|33463.1|33443.1|33461.6|33441.6|33466.6|33446.6|33461.1|33441.1|0
1671684900000|2022-12-22 04:55:00|33462.1|33442.1|33461.6|33441.6|33462.6|33442.6|33458.1|33438.1|0
1671685200000|2022-12-22 05:00:00|33461.1|33441.1|33459.6|33439.6|33462.1|33442.1|33456.6|33436.6|0
1671685500000|2022-12-22 05:05:00|33459.1|33439.1|33453.6|33433.6|33459.1|33439.1|33448.1|33428.1|0
1671685800000|2022-12-22 05:10:00|33453.1|33433.1|33454.6|33434.6|33455.1|33435.1|33450.6|33430.6|0
1671686100000|2022-12-22 05:15:00|33454.1|33434.1|33449.6|33429.6|33456.1|33436.1|33447.1|33427.1|0
1671686400000|2022-12-22 05:20:00|33450.1|33430.1|33451.6|33431.6|33455.1|33435.1|33447.6|33427.6|0
1671686700000|2022-12-22 05:25:00|33452.1|33432.1|33453.1|33433.1|33455.6|33435.6|33450.6|33430.6|0
1671687000000|2022-12-22 05:30:00|33454.6|33434.6|33450.6|33430.6|33454.6|33434.6|33447.1|33427.1|0
1671687300000|2022-12-22 05:35:00|33450.1|33430.1|33453.1|33433.1|33457.1|33437.1|33446.6|33426.6|0
1671687600000|2022-12-22 05:40:00|33452.6|33432.6|33456.6|33436.6|33458.1|33438.1|33451.6|33431.6|0
1671687900000|2022-12-22 05:45:00|33457.1|33437.1|33456.6|33436.6|33457.6|33437.6|33452.6|33432.6|0
1671688200000|2022-12-22 05:50:00|33456.1|33436.1|33453.6|33433.6|33458.6|33438.6|33452.6|33432.6|0
1671688500000|2022-12-22 05:55:00|33454.1|33434.1|33446.6|33426.6|33455.1|33435.1|33446.1|33426.1|0
1671688800000|2022-12-22 06:00:00|33448.1|33428.1|33441.1|33421.1|33450.1|33430.1|33439.6|33419.6|0
1671689100000|2022-12-22 06:05:00|33441.6|33421.6|33446.6|33426.6|33451.1|33431.1|33440.6|33420.6|0
1671689400000|2022-12-22 06:10:00|33446.1|33426.1|33447.6|33427.6|33448.6|33428.6|33443.1|33423.1|0
1671689700000|2022-12-22 06:15:00|33448.1|33428.1|33447.6|33427.6|33449.6|33429.6|33441.6|33421.6|0
1671690000000|2022-12-22 06:20:00|33447.1|33427.1|33449.6|33429.6|33451.6|33431.6|33440.6|33420.6|0
1671690300000|2022-12-22 06:25:00|33449.1|33429.1|33437.6|33417.6|33449.1|33429.1|33436.6|33416.6|0
1671690600000|2022-12-22 06:30:00|33437.1|33417.1|33435.6|33415.6|33439.1|33419.1|33434.1|33414.1|0
1671690900000|2022-12-22 06:35:00|33435.1|33415.1|33433.6|33413.6|33435.6|33415.6|33427.6|33407.6|0
1671691200000|2022-12-22 06:40:00|33433.1|33413.1|33438.6|33418.6|33439.1|33419.1|33430.6|33410.6|0
1671691500000|2022-12-22 06:45:00|33438.1|33418.1|33431.1|33411.1|33438.6|33418.6|33430.1|33410.1|0
1671691800000|2022-12-22 06:50:00|33433.6|33413.6|33424.6|33404.6|33434.6|33414.6|33423.1|33403.1|0
1671692100000|2022-12-22 06:55:00|33424.1|33404.1|33427.1|33407.1|33428.6|33408.6|33417.6|33397.6|0
1671692400000|2022-12-22 07:00:00|33426.1|33406.1|33410.1|33390.1|33426.1|33406.1|33403.6|33383.6|0
1671692700000|2022-12-22 07:05:00|33410.6|33390.6|33399.1|33379.1|33414.1|33394.1|33397.6|33377.6|0
1671693000000|2022-12-22 07:10:00|33398.6|33378.6|33407.6|33387.6|33407.6|33387.6|33396.1|33376.1|0
1671693300000|2022-12-22 07:15:00|33408.6|33388.6|33423.6|33403.6|33425.6|33405.6|33406.1|33386.1|0
1671693600000|2022-12-22 07:20:00|33424.1|33404.1|33421.6|33401.6|33424.6|33404.6|33417.6|33397.6|0
1671693900000|2022-12-22 07:25:00|33421.1|33401.1|33415.6|33395.6|33426.1|33406.1|33415.6|33395.6|0
1671694200000|2022-12-22 07:30:00|33416.1|33396.1|33409.1|33389.1|33416.6|33396.6|33406.6|33386.6|0
1671694500000|2022-12-22 07:35:00|33409.6|33389.6|33416.6|33396.6|33418.1|33398.1|33404.1|33384.1|0
1671694800000|2022-12-22 07:40:00|33417.1|33397.1|33410.1|33390.1|33419.1|33399.1|33408.6|33388.6|0
1671695100000|2022-12-22 07:45:00|33410.6|33390.6|33412.6|33392.6|33416.6|33396.6|33406.6|33386.6|0
1671695400000|2022-12-22 07:50:00|33412.1|33392.1|33408.6|33388.6|33412.1|33392.1|33404.1|33384.1|0
1671695700000|2022-12-22 07:55:00|33409.1|33389.1|33400.6|33380.6|33409.6|33389.6|33400.6|33380.6|0
1671696000000|2022-12-22 08:00:00|33403.6|33383.6|33397.6|33377.6|33410.6|33390.6|33396.6|33376.6|0
1671696300000|2022-12-22 08:05:00|33396.6|33376.6|33419.1|33399.1|33420.1|33400.1|33395.6|33375.6|0
1671696600000|2022-12-22 08:10:00|33417.1|33397.1|33423.6|33403.6|33427.1|33407.1|33411.6|33391.6|0
1671696900000|2022-12-22 08:15:00|33424.1|33404.1|33461.6|33441.6|33462.6|33442.6|33423.6|33403.6|0
1671697200000|2022-12-22 08:20:00|33460.6|33440.6|33445.1|33425.1|33465.1|33445.1|33440.6|33420.6|0
1671697500000|2022-12-22 08:25:00|33445.6|33425.6|33426.1|33406.1|33454.6|33434.6|33426.1|33406.1|0
1671697800000|2022-12-22 08:30:00|33425.6|33405.6|33428.1|33408.1|33429.1|33409.1|33418.6|33398.6|0
1671698100000|2022-12-22 08:35:00|33427.6|33407.6|33419.6|33399.6|33429.6|33409.6|33416.6|33396.6|0
1671698400000|2022-12-22 08:40:00|33420.1|33400.1|33422.6|33402.6|33433.1|33413.1|33413.6|33393.6|0
1671698700000|2022-12-22 08:45:00|33425.6|33405.6|33413.1|33393.1|33430.6|33410.6|33410.1|33390.1|0
1671699000000|2022-12-22 08:50:00|33413.6|33393.6|33410.1|33390.1|33419.6|33399.6|33409.6|33389.6|0
1671699300000|2022-12-22 08:55:00|33409.6|33389.6|33417.1|33397.1|33418.1|33398.1|33408.6|33388.6|0
1671699600000|2022-12-22 09:00:00|33419.6|33399.6|33421.1|33401.1|33426.6|33406.6|33414.6|33394.6|0
1671699900000|2022-12-22 09:05:00|33420.6|33400.6|33418.1|33398.1|33427.1|33407.1|33413.6|33393.6|0
1671700200000|2022-12-22 09:10:00|33417.6|33397.6|33415.6|33395.6|33421.6|33401.6|33411.6|33391.6|0
1671700500000|2022-12-22 09:15:00|33416.1|33396.1|33395.1|33375.1|33416.1|33396.1|33385.1|33365.1|0
1671700800000|2022-12-22 09:20:00|33395.6|33375.6|33392.6|33372.6|33398.6|33378.6|33389.6|33369.6|0
1671701100000|2022-12-22 09:25:00|33393.1|33373.1|33391.1|33371.1|33401.1|33381.1|33385.6|33365.6|0
1671701400000|2022-12-22 09:30:00|33390.6|33370.6|33402.6|33382.6|33403.1|33383.1|33386.6|33366.6|0
1671701700000|2022-12-22 09:35:00|33402.1|33382.1|33411.6|33391.6|33411.6|33391.6|33398.1|33378.1|0
1671702000000|2022-12-22 09:40:00|33411.1|33391.1|33416.6|33396.6|33434.1|33414.1|33406.1|33386.1|0
1671702300000|2022-12-22 09:45:00|33416.1|33396.1|33389.6|33369.6|33416.1|33396.1|33389.6|33369.6|0
1671702600000|2022-12-22 09:50:00|33391.6|33371.6|33392.6|33372.6|33397.6|33377.6|33385.6|33365.6|0
1671702900000|2022-12-22 09:55:00|33393.1|33373.1|33374.6|33354.6|33393.6|33373.6|33371.1|33351.1|0
1671703200000|2022-12-22 10:00:00|33374.1|33354.1|33358.6|33338.6|33374.1|33354.1|33357.6|33337.6|0
1671703500000|2022-12-22 10:05:00|33359.1|33339.1|33362.6|33342.6|33368.6|33348.6|33357.1|33337.1|0
1671703800000|2022-12-22 10:10:00|33362.1|33342.1|33349.6|33329.6|33364.6|33344.6|33347.1|33327.1|0
1671704100000|2022-12-22 10:15:00|33348.1|33328.1|33342.6|33322.6|33351.6|33331.6|33335.6|33315.6|0
1671704400000|2022-12-22 10:20:00|33343.1|33323.1|33350.6|33330.6|33352.6|33332.6|33340.1|33320.1|0
1671704700000|2022-12-22 10:25:00|33351.6|33331.6|33356.6|33336.6|33362.1|33342.1|33351.6|33331.6|0
1671705000000|2022-12-22 10:30:00|33356.1|33336.1|33340.6|33320.6|33356.1|33336.1|33340.6|33320.6|0
1671705300000|2022-12-22 10:35:00|33340.1|33320.1|33356.6|33336.6|33357.1|33337.1|33339.6|33319.6|0
1671705600000|2022-12-22 10:40:00|33357.1|33337.1|33348.6|33328.6|33369.1|33349.1|33348.6|33328.6|0
1671705900000|2022-12-22 10:45:00|33348.1|33328.1|33358.1|33338.1|33364.6|33344.6|33344.6|33324.6|0
1671706200000|2022-12-22 10:50:00|33357.6|33337.6|33350.1|33330.1|33360.6|33340.6|33340.6|33320.6|0
1671706500000|2022-12-22 10:55:00|33349.6|33329.6|33344.6|33324.6|33355.6|33335.6|33339.6|33319.6|0
1671706800000|2022-12-22 11:00:00|33347.1|33327.1|33332.6|33312.6|33347.1|33327.1|33331.6|33311.6|0
1671707100000|2022-12-22 11:05:00|33332.1|33312.1|33317.1|33297.1|33332.6|33312.6|33315.6|33295.6|0
1671707400000|2022-12-22 11:10:00|33317.6|33297.6|33318.6|33298.6|33323.6|33303.6|33307.6|33287.6|0
1671707700000|2022-12-22 11:15:00|33319.1|33299.1|33291.6|33271.6|33324.6|33304.6|33289.6|33269.6|0
1671708000000|2022-12-22 11:20:00|33292.1|33272.1|33292.6|33272.6|33293.6|33273.6|33272.6|33252.6|0
1671708300000|2022-12-22 11:25:00|33291.6|33271.6|33292.1|33272.1|33293.6|33273.6|33281.6|33261.6|0
1671708600000|2022-12-22 11:30:00|33292.6|33272.6|33295.1|33275.1|33306.6|33286.6|33292.6|33272.6|0
1671708900000|2022-12-22 11:35:00|33294.6|33274.6|33307.6|33287.6|33309.6|33289.6|33285.6|33265.6|0
1671709200000|2022-12-22 11:40:00|33306.6|33286.6|33306.6|33286.6|33307.1|33287.1|33297.1|33277.1|0
1671709500000|2022-12-22 11:45:00|33307.1|33287.1|33301.6|33281.6|33316.1|33296.1|33300.1|33280.1|0
1671709800000|2022-12-22 11:50:00|33302.1|33282.1|33304.6|33284.6|33315.6|33295.6|33299.6|33279.6|0
1671710100000|2022-12-22 11:55:00|33305.1|33285.1|33314.6|33294.6|33320.1|33300.1|33304.6|33284.6|0
1671710400000|2022-12-22 12:00:00|33315.1|33295.1|33327.1|33307.1|33335.1|33315.1|33315.1|33295.1|0
1671710700000|2022-12-22 12:05:00|33326.6|33306.6|33326.1|33306.1|33331.6|33311.6|33315.1|33295.1|0
1671711000000|2022-12-22 12:10:00|33327.6|33307.6|33307.1|33287.1|33327.6|33307.6|33304.6|33284.6|0
1671711300000|2022-12-22 12:15:00|33305.6|33285.6|33290.1|33270.1|33306.6|33286.6|33288.6|33268.6|0
1671711600000|2022-12-22 12:20:00|33289.6|33269.6|33293.6|33273.6|33296.6|33276.6|33267.6|33247.6|0
1671711900000|2022-12-22 12:25:00|33293.1|33273.1|33300.1|33280.1|33300.6|33280.6|33280.1|33260.1|0
1671712200000|2022-12-22 12:30:00|33297.1|33277.1|33301.1|33281.1|33303.6|33283.6|33295.6|33275.6|0
1671712500000|2022-12-22 12:35:00|33301.6|33281.6|33288.6|33268.6|33302.6|33282.6|33283.6|33263.6|0
1671712800000|2022-12-22 12:40:00|33289.6|33269.6|33314.6|33294.6|33318.1|33298.1|33285.6|33265.6|0
1671713100000|2022-12-22 12:45:00|33314.1|33294.1|33307.6|33287.6|33314.6|33294.6|33305.1|33285.1|0
1671713400000|2022-12-22 12:50:00|33308.1|33288.1|33317.6|33297.6|33323.6|33303.6|33297.6|33277.6|0
1671713700000|2022-12-22 12:55:00|33317.1|33297.1|33317.1|33297.1|33324.6|33304.6|33309.6|33289.6|0
1671714000000|2022-12-22 13:00:00|33320.6|33300.6|33329.6|33309.6|33336.1|33316.1|33314.6|33294.6|0
1671714300000|2022-12-22 13:05:00|33330.1|33310.1|33335.1|33315.1|33338.1|33318.1|33320.6|33300.6|0
1671714600000|2022-12-22 13:10:00|33333.6|33313.6|33309.6|33289.6|33334.6|33314.6|33309.6|33289.6|0
1671714900000|2022-12-22 13:15:00|33310.6|33290.6|33324.1|33304.1|33327.6|33307.6|33304.6|33284.6|0
1671715200000|2022-12-22 13:20:00|33326.1|33306.1|33301.1|33281.1|33327.6|33307.6|33292.6|33272.6|0
1671715500000|2022-12-22 13:25:00|33301.6|33281.6|33295.6|33275.6|33313.6|33293.6|33294.6|33274.6|0
1671715800000|2022-12-22 13:30:00|33295.1|33275.1|33260.6|33240.6|33299.1|33279.1|33241.6|33221.6|0
1671716100000|2022-12-22 13:35:00|33260.1|33240.1|33252.6|33232.6|33264.6|33244.6|33241.1|33221.1|0
1671716400000|2022-12-22 13:40:00|33254.1|33234.1|33198.1|33178.1|33260.6|33240.6|33193.6|33173.6|0
1671716700000|2022-12-22 13:45:00|33196.6|33176.6|33162.1|33142.1|33203.1|33183.1|33150.6|33130.6|0
1671717000000|2022-12-22 13:50:00|33160.6|33140.6|33158.6|33138.6|33181.1|33161.1|33154.6|33134.6|0
1671717300000|2022-12-22 13:55:00|33156.6|33136.6|33165.1|33145.1|33168.6|33148.6|33146.6|33126.6|0
1671717600000|2022-12-22 14:00:00|33164.1|33144.1|33175.1|33155.1|33180.6|33160.6|33147.1|33127.1|0
1671717900000|2022-12-22 14:05:00|33174.6|33154.6|33159.6|33139.6|33176.6|33156.6|33155.6|33135.6|0
1671718200000|2022-12-22 14:10:00|33159.1|33139.1|33172.6|33152.6|33175.1|33155.1|33158.6|33138.6|0
1671718500000|2022-12-22 14:15:00|33173.1|33153.1|33151.6|33131.6|33180.6|33160.6|33151.6|33131.6|0
1671718800000|2022-12-22 14:20:00|33149.6|33129.6|33167.1|33147.1|33167.6|33147.6|33149.6|33129.6|0
1671719100000|2022-12-22 14:25:00|33170.6|33150.6|33156.6|33136.6|33172.6|33152.6|33150.1|33130.1|0
1671719400000|2022-12-22 14:30:00|33154.1|33134.1|33066.1|33046.1|33183.1|33163.1|33064.6|33044.6|0
1671719700000|2022-12-22 14:35:00|33064.6|33044.6|33025.6|33005.6|33088.6|33068.6|33020.1|33000.1|0
1671720000000|2022-12-22 14:40:00|33031.1|33011.1|33037.6|33017.6|33053.6|33033.6|33013.6|32993.6|0
1671720300000|2022-12-22 14:45:00|33038.1|33018.1|33031.1|33011.1|33060.6|33040.6|33015.6|32995.6|0
1671720600000|2022-12-22 14:50:00|33031.6|33011.6|33025.1|33005.1|33046.6|33026.6|33023.6|33003.6|0
1671720900000|2022-12-22 14:55:00|33024.6|33004.6|33046.1|33026.1|33048.1|33028.1|33015.1|32995.1|0
1671721200000|2022-12-22 15:00:00|33046.6|33026.6|32966.1|32946.1|33046.6|33026.6|32945.6|32925.6|0
1671721500000|2022-12-22 15:05:00|32967.1|32947.1|32926.6|32906.6|32982.6|32962.6|32916.1|32896.1|0
1671721800000|2022-12-22 15:10:00|32925.1|32905.1|32922.1|32902.1|32937.1|32917.1|32870.6|32850.6|0
1671722100000|2022-12-22 15:15:00|32921.6|32901.6|32923.6|32903.6|32937.6|32917.6|32902.1|32882.1|0
1671722400000|2022-12-22 15:20:00|32922.6|32902.6|32909.6|32889.6|32930.6|32910.6|32903.1|32883.1|0
1671722700000|2022-12-22 15:25:00|32910.1|32890.1|32917.6|32897.6|32945.6|32925.6|32904.6|32884.6|0
1671723000000|2022-12-22 15:30:00|32914.1|32894.1|32920.6|32900.6|32938.6|32918.6|32883.1|32863.1|0
1671723300000|2022-12-22 15:35:00|32919.6|32899.6|32913.6|32893.6|32934.6|32914.6|32903.1|32883.1|0
1671723600000|2022-12-22 15:40:00|32914.1|32894.1|32917.6|32897.6|32932.6|32912.6|32896.1|32876.1|0
1671723900000|2022-12-22 15:45:00|32918.1|32898.1|32940.6|32920.6|32958.1|32938.1|32905.1|32885.1|0
1671724200000|2022-12-22 15:50:00|32943.1|32923.1|32947.4|32927.4|32974.9|32954.9|32933.6|32913.6|0
1671724500000|2022-12-22 15:55:00|32946.9|32926.9|32929.6|32909.6|32947.9|32927.9|32915.8|32895.8|0
1671724800000|2022-12-22 16:00:00|32927.6|32907.6|32939.1|32919.1|32944.1|32924.1|32899.6|32879.6|0
1671725100000|2022-12-22 16:05:00|32940.6|32920.6|32911.1|32891.1|32963.1|32943.1|32910.1|32890.1|0
1671725400000|2022-12-22 16:10:00|32910.6|32890.6|32925.1|32905.1|32925.1|32905.1|32882.6|32862.6|0
1671725700000|2022-12-22 16:15:00|32924.1|32904.1|32919.6|32899.6|32949.1|32929.1|32915.6|32895.6|0
1671726000000|2022-12-22 16:20:00|32918.6|32898.6|32925.1|32905.1|32946.6|32926.6|32908.6|32888.6|0
1671726300000|2022-12-22 16:25:00|32928.1|32908.1|32924.6|32904.6|32934.6|32914.6|32913.1|32893.1|0
1671726600000|2022-12-22 16:30:00|32927.6|32907.6|32936.1|32916.1|32944.6|32924.6|32919.1|32899.1|0
1671726900000|2022-12-22 16:35:00|32940.6|32920.6|32893.6|32873.6|32953.6|32933.6|32893.6|32873.6|0
1671727200000|2022-12-22 16:40:00|32891.6|32871.6|32891.1|32871.1|32898.6|32878.6|32864.6|32844.6|0
1671727500000|2022-12-22 16:45:00|32892.6|32872.6|32868.6|32848.6|32893.6|32873.6|32862.6|32842.6|0
1671727800000|2022-12-22 16:50:00|32869.6|32849.6|32885.1|32865.1|32886.1|32866.1|32858.6|32838.6|0
1671728100000|2022-12-22 16:55:00|32881.6|32861.6|32900.6|32880.6|32904.1|32884.1|32873.1|32853.1|0
1671728400000|2022-12-22 17:00:00|32899.6|32879.6|32897.6|32877.6|32905.6|32885.6|32881.6|32861.6|0
1671728700000|2022-12-22 17:05:00|32895.6|32875.6|32892.6|32872.6|32898.1|32878.1|32882.6|32862.6|0
1671729000000|2022-12-22 17:10:00|32891.1|32871.1|32872.6|32852.6|32896.1|32876.1|32866.6|32846.6|0
1671729300000|2022-12-22 17:15:00|32872.1|32852.1|32863.6|32843.6|32889.1|32869.1|32857.6|32837.6|0
1671729600000|2022-12-22 17:20:00|32862.6|32842.6|32803.1|32783.1|32869.1|32849.1|32801.6|32781.6|0
1671729900000|2022-12-22 17:25:00|32804.1|32784.1|32763.6|32743.6|32810.6|32790.6|32748.1|32728.1|0
1671730200000|2022-12-22 17:30:00|32761.6|32741.6|32751.1|32731.1|32777.6|32757.6|32747.1|32727.1|0
1671730500000|2022-12-22 17:35:00|32753.1|32733.1|32753.1|32733.1|32760.1|32740.1|32739.1|32719.1|0
1671730800000|2022-12-22 17:40:00|32750.6|32730.6|32732.1|32712.1|32756.1|32736.1|32707.1|32687.1|0
1671731100000|2022-12-22 17:45:00|32733.6|32713.6|32734.6|32714.6|32743.1|32723.1|32716.6|32696.6|0
1671731400000|2022-12-22 17:50:00|32735.1|32715.1|32723.1|32703.1|32738.1|32718.1|32718.6|32698.6|0
1671731700000|2022-12-22 17:55:00|32722.1|32702.1|32730.6|32710.6|32737.1|32717.1|32711.1|32691.1|0
1671732000000|2022-12-22 18:00:00|32728.1|32708.1|32657.1|32637.1|32728.1|32708.1|32655.1|32635.1|0
1671732300000|2022-12-22 18:05:00|32657.6|32637.6|32646.6|32626.6|32670.1|32650.1|32626.6|32606.6|0
1671732600000|2022-12-22 18:10:00|32645.1|32625.1|32682.7|32662.7|32689.1|32669.1|32645.1|32625.1|0
1671732900000|2022-12-22 18:15:00|32683.7|32663.7|32670.2|32650.2|32687.7|32667.7|32658.2|32638.2|0
1671733200000|2022-12-22 18:20:00|32670.7|32650.7|32650.2|32630.2|32671.2|32651.2|32646.2|32626.2|0
1671733500000|2022-12-22 18:25:00|32650.7|32630.7|32648.2|32628.2|32662.7|32642.7|32638.7|32618.7|0
1671733800000|2022-12-22 18:30:00|32646.7|32626.7|32599.2|32579.2|32646.7|32626.7|32584.7|32564.7|0
1671734100000|2022-12-22 18:35:00|32597.7|32577.7|32644.2|32624.2|32644.2|32624.2|32581.7|32561.7|0
1671734400000|2022-12-22 18:40:00|32642.7|32622.7|32655.7|32635.7|32659.7|32639.7|32632.7|32612.7|0
1671734700000|2022-12-22 18:45:00|32655.2|32635.2|32651.7|32631.7|32664.2|32644.2|32636.2|32616.2|0
1671735000000|2022-12-22 18:50:00|32652.7|32632.7|32650.7|32630.7|32659.7|32639.7|32631.2|32611.2|0
1671735300000|2022-12-22 18:55:00|32650.2|32630.2|32639.7|32619.7|32658.2|32638.2|32627.2|32607.2|0
1671735600000|2022-12-22 19:00:00|32642.2|32622.2|32647.7|32627.7|32682.7|32662.7|32632.7|32612.7|0
1671735900000|2022-12-22 19:05:00|32650.2|32630.2|32650.7|32630.7|32673.2|32653.2|32646.2|32626.2|0
1671736200000|2022-12-22 19:10:00|32652.2|32632.2|32731.2|32711.2|32734.2|32714.2|32651.2|32631.2|0
1671736500000|2022-12-22 19:15:00|32730.2|32710.2|32700.7|32680.7|32730.2|32710.2|32696.7|32676.7|0
1671736800000|2022-12-22 19:20:00|32697.2|32677.2|32738.2|32718.2|32740.7|32720.7|32666.2|32646.2|0
1671737100000|2022-12-22 19:25:00|32739.2|32719.2|32768.7|32748.7|32774.7|32754.7|32720.7|32700.7|0
1671737400000|2022-12-22 19:30:00|32764.2|32744.2|32797.7|32777.7|32800.2|32780.2|32745.7|32725.7|0
1671737700000|2022-12-22 19:35:00|32798.7|32778.7|32758.7|32738.7|32807.2|32787.2|32739.2|32719.2|0
1671738000000|2022-12-22 19:40:00|32756.7|32736.7|32758.7|32738.7|32773.7|32753.7|32736.2|32716.2|0
1671738300000|2022-12-22 19:45:00|32758.2|32738.2|32807.2|32787.2|32808.2|32788.2|32757.2|32737.2|0
1671738600000|2022-12-22 19:50:00|32805.7|32785.7|32837.2|32817.2|32842.7|32822.7|32792.7|32772.7|0
1671738900000|2022-12-22 19:55:00|32838.2|32818.2|32881.2|32861.2|32887.2|32867.2|32833.7|32813.7|0
1671739200000|2022-12-22 20:00:00|32880.2|32860.2|32875.2|32855.2|32900.2|32880.2|32858.2|32838.2|0
1671739500000|2022-12-22 20:05:00|32876.2|32856.2|32917.7|32897.7|32923.2|32903.2|32848.2|32828.2|0
1671739800000|2022-12-22 20:10:00|32918.7|32898.7|32873.7|32853.7|32921.7|32901.7|32867.7|32847.7|0
1671740100000|2022-12-22 20:15:00|32875.7|32855.7|32932.7|32912.7|32937.7|32917.7|32874.7|32854.7|0
1671740400000|2022-12-22 20:20:00|32933.2|32913.2|32989.7|32969.7|32995.2|32975.2|32933.2|32913.2|0
1671740700000|2022-12-22 20:25:00|32992.7|32972.7|33004.2|32984.2|33009.7|32989.7|32964.2|32944.2|0
1671741000000|2022-12-22 20:30:00|33004.7|32984.7|32971.9|32951.9|33022.2|33002.2|32969.4|32949.4|0
1671741300000|2022-12-22 20:35:00|32973.9|32953.9|32955.9|32935.9|32982.9|32962.9|32930.9|32910.9|0
1671741600000|2022-12-22 20:40:00|32952.4|32932.4|32935.9|32915.9|32959.9|32939.9|32910.9|32890.9|0
1671741900000|2022-12-22 20:45:00|32936.4|32916.4|32966.4|32946.4|32970.9|32950.9|32909.4|32889.4|0
1671742200000|2022-12-22 20:50:00|32969.9|32949.9|33019.4|32999.4|33037.9|33017.9|32969.9|32949.9|0
1671742500000|2022-12-22 20:55:00|33013.4|32993.4|33044.9|33024.9|33050.9|33030.9|32990.9|32970.9|0
1671742800000|2022-12-22 21:00:00|33046.9|33026.9|33056.9|33036.9|33102.9|33082.9|33046.9|33026.9|0
1671743100000|2022-12-22 21:05:00|33056.4|33036.4|33019.4|32999.4|33056.9|33036.9|33018.9|32998.9|0
1671743400000|2022-12-22 21:10:00|33018.9|32998.9|33016.9|32996.9|33034.9|33014.9|33006.4|32986.4|0
1671743700000|2022-12-22 21:15:00|33013.9|32993.9|33020.9|33000.9|33034.4|33014.4|33010.4|32990.4|0
1671744000000|2022-12-22 21:20:00|33021.4|33001.4|33018.4|32998.4|33025.4|33005.4|33015.4|32995.4|0
1671744300000|2022-12-22 21:25:00|33018.9|32998.9|33009.4|32989.4|33019.9|32999.9|33005.9|32985.9|0
1671744600000|2022-12-22 21:30:00|33009.9|32989.9|33024.4|33004.4|33029.4|33009.4|33009.9|32989.9|0
1671744900000|2022-12-22 21:35:00|33023.9|33003.9|33022.4|33002.4|33028.9|33008.9|33019.4|32999.4|0
1671745200000|2022-12-22 21:40:00|33022.9|33002.9|33017.9|32997.9|33026.4|33006.4|33005.4|32985.4|0
1671745500000|2022-12-22 21:45:00|33017.4|32997.4|33018.4|32998.4|33023.4|33003.4|33011.4|32991.4|0
1671745800000|2022-12-22 21:50:00|33020.9|33000.9|33022.9|33002.9|33027.9|33007.9|33016.4|32996.4|0
1671746100000|2022-12-22 21:55:00|33021.9|33001.9|33030.8|33010.8|33033.9|33013.9|33016.9|32996.9|0
1671746400000|2022-12-22 22:00:00|33032.9|33012.9|33033.3|33013.3|33034.5|33014.5|33029.8|33009.8|0
1671746700000|2022-12-22 22:05:00|33032.9|33012.9|33033.3|33013.3|33035.4|33015.4|33032.8|33012.8|0
1671747000000|2022-12-22 22:10:00|33034.9|33014.9|33034.6|33014.6|33035.3|33015.3|33034.5|33014.5|0
1671747300000|2022-12-22 22:15:00|33034.7|33014.7|33032.5|33012.5|33036.3|33016.3|33032.2|33012.2|0
1671747600000|2022-12-22 22:20:00|33032.7|33012.7|33032.7|33012.7|33033|33013|33030.5|33010.5|0
1671747900000|2022-12-22 22:25:00|33033|33013|33045.4|33025.4|33045.4|33025.4|33032.6|33012.6|0
1671748200000|2022-12-22 22:30:00|33045.3|33025.3|33052.3|33032.3|33056.4|33036.4|33045.3|33025.3|0
1671748500000|2022-12-22 22:35:00|33052.2|33032.2|33055.7|33035.7|33057|33037|33051.5|33031.5|0
1671748800000|2022-12-22 22:40:00|33056.2|33036.2|33052.4|33032.4|33056.3|33036.3|33052.4|33032.4|0
1671749100000|2022-12-22 22:45:00|33052.8|33032.8|33052.4|33032.4|33054|33034|33052.2|33032.2|0
1671749400000|2022-12-22 22:50:00|33052.7|33032.7|33055|33035|33056.8|33036.8|33052.4|33032.4|0
1671749700000|2022-12-22 22:55:00|33054.9|33034.9|33050.8|33030.8|33056.7|33036.7|33050.5|33030.5|0
1671750000000|2022-12-22 23:00:00|33037.9|33017.9|33018.4|32998.4|33043.9|33023.9|33015.4|32995.4|0
1671750300000|2022-12-22 23:05:00|33018.9|32998.9|33037.9|33017.9|33038.9|33018.9|33018.9|32998.9|0
1671750600000|2022-12-22 23:10:00|33038.4|33018.4|33030.9|33010.9|33038.9|33018.9|33030.4|33010.4|0
1671750900000|2022-12-22 23:15:00|33030.4|33010.4|33020.9|33000.9|33037.9|33017.9|33020.4|33000.4|0
1671751200000|2022-12-22 23:20:00|33021.4|33001.4|33013.4|32993.4|33026.4|33006.4|33012.9|32992.9|0
1671751500000|2022-12-22 23:25:00|33013.9|32993.9|33016.9|32996.9|33021.9|33001.9|33006.9|32986.9|0
1671751800000|2022-12-22 23:30:00|33015.9|32995.9|33018.9|32998.9|33025.9|33005.9|33014.9|32994.9|0
1671752100000|2022-12-22 23:35:00|33018.4|32998.4|33025.4|33005.4|33026.9|33006.9|33014.9|32994.9|0
1671752400000|2022-12-22 23:40:00|33026.9|33006.9|33032.4|33012.4|33034.9|33014.9|33021.4|33001.4|0
1671752700000|2022-12-22 23:45:00|33031.9|33011.9|33040.9|33020.9|33043.4|33023.4|33019.4|32999.4|0
1671753000000|2022-12-22 23:50:00|33039.9|33019.9|33044.4|33024.4|33046.4|33026.4|33033.9|33013.9|0
1671753300000|2022-12-22 23:55:00|33044.9|33024.9|33039.4|33019.4|33048.9|33028.9|33035.9|33015.9|0
1671753600000|2022-12-23 00:00:00|33038.4|33018.4|33042.4|33022.4|33053.9|33033.9|33028.9|33008.9|0
1671753900000|2022-12-23 00:05:00|33041.9|33021.9|33039.9|33019.9|33044.4|33024.4|33028.4|33008.4|0
1671754200000|2022-12-23 00:10:00|33040.4|33020.4|33028.9|33008.9|33043.9|33023.9|33023.4|33003.4|0
1671754500000|2022-12-23 00:15:00|33028.4|33008.4|33020.9|33000.9|33030.9|33010.9|33013.4|32993.4|0
1671754800000|2022-12-23 00:20:00|33020.4|33000.4|33014.9|32994.9|33023.9|33003.9|33013.9|32993.9|0
1671755100000|2022-12-23 00:25:00|33014.4|32994.4|33009.4|32989.4|33021.4|33001.4|33004.9|32984.9|0
1671755400000|2022-12-23 00:30:00|33008.4|32988.4|33009.9|32989.9|33014.4|32994.4|32996.4|32976.4|0
1671755700000|2022-12-23 00:35:00|33008.9|32988.9|33012.9|32992.9|33020.9|33000.9|33008.9|32988.9|0
1671756000000|2022-12-23 00:40:00|33012.4|32992.4|33001.9|32981.9|33016.4|32996.4|33000.4|32980.4|0
1671756300000|2022-12-23 00:45:00|33001.4|32981.4|32995.9|32975.9|33003.9|32983.9|32994.9|32974.9|0
1671756600000|2022-12-23 00:50:00|32997.9|32977.9|32994.9|32974.9|33003.9|32983.9|32990.9|32970.9|0
1671756900000|2022-12-23 00:55:00|32995.4|32975.4|32982.4|32962.4|32996.4|32976.4|32976.9|32956.9|0
1671757200000|2022-12-23 01:00:00|32983.4|32963.4|32975.4|32955.4|32992.9|32972.9|32975.4|32955.4|0
1671757500000|2022-12-23 01:05:00|32975.9|32955.9|32985.9|32965.9|32986.9|32966.9|32971.9|32951.9|0
1671757800000|2022-12-23 01:10:00|32986.4|32966.4|32998.4|32978.4|32999.4|32979.4|32981.4|32961.4|0
1671758100000|2022-12-23 01:15:00|32997.9|32977.9|33014.9|32994.9|33014.9|32994.9|32995.9|32975.9|0
1671758400000|2022-12-23 01:20:00|33015.4|32995.4|33023.4|33003.4|33023.4|33003.4|33007.9|32987.9|0
1671758700000|2022-12-23 01:25:00|33024.9|33004.9|33033.9|33013.9|33043.4|33023.4|33022.4|33002.4|0
1671759000000|2022-12-23 01:30:00|33034.9|33014.9|33038.4|33018.4|33044.4|33024.4|33033.9|33013.9|0
1671759300000|2022-12-23 01:35:00|33038.9|33018.9|33035.9|33015.9|33053.4|33033.4|33034.4|33014.4|0
1671759600000|2022-12-23 01:40:00|33035.4|33015.4|33050.9|33030.9|33051.4|33031.4|33032.4|33012.4|0
1671759900000|2022-12-23 01:45:00|33051.4|33031.4|33075.9|33055.9|33078.4|33058.4|33051.4|33031.4|0
1671760200000|2022-12-23 01:50:00|33076.4|33056.4|33071.4|33051.4|33080.9|33060.9|33070.9|33050.9|0
1671760500000|2022-12-23 01:55:00|33073.4|33053.4|33078.9|33058.9|33081.9|33061.9|33072.4|33052.4|0
1671760800000|2022-12-23 02:00:00|33076.9|33056.9|33077.4|33057.4|33090.4|33070.4|33073.4|33053.4|0
1671761100000|2022-12-23 02:05:00|33076.9|33056.9|33078.9|33058.9|33084.9|33064.9|33076.9|33056.9|0
1671761400000|2022-12-23 02:10:00|33078.4|33058.4|33062.9|33042.9|33080.9|33060.9|33059.9|33039.9|0
1671761700000|2022-12-23 02:15:00|33063.4|33043.4|33068.9|33048.9|33069.4|33049.4|33063.4|33043.4|0
1671762000000|2022-12-23 02:20:00|33067.9|33047.9|33083.9|33063.9|33084.4|33064.4|33065.4|33045.4|0
1671762300000|2022-12-23 02:25:00|33082.9|33062.9|33087.4|33067.4|33096.4|33076.4|33082.9|33062.9|0
1671762600000|2022-12-23 02:30:00|33086.9|33066.9|33090.4|33070.4|33095.9|33075.9|33085.9|33065.9|0
1671762900000|2022-12-23 02:35:00|33089.9|33069.9|33083.9|33063.9|33090.4|33070.4|33080.9|33060.9|0
1671763200000|2022-12-23 02:40:00|33084.4|33064.4|33094.9|33074.9|33095.4|33075.4|33082.9|33062.9|0
1671763500000|2022-12-23 02:45:00|33095.4|33075.4|33086.4|33066.4|33097.9|33077.9|33085.4|33065.4|0
1671763800000|2022-12-23 02:50:00|33085.9|33065.9|33073.9|33053.9|33085.9|33065.9|33073.4|33053.4|0
1671764100000|2022-12-23 02:55:00|33074.4|33054.4|33064.9|33044.9|33076.4|33056.4|33063.4|33043.4|0
1671764400000|2022-12-23 03:00:00|33065.4|33045.4|33078.4|33058.4|33083.9|33063.9|33065.4|33045.4|0
1671764700000|2022-12-23 03:05:00|33077.9|33057.9|33075.9|33055.9|33078.9|33058.9|33069.4|33049.4|0
1671765000000|2022-12-23 03:10:00|33076.4|33056.4|33072.4|33052.4|33078.9|33058.9|33068.9|33048.9|0
1671765300000|2022-12-23 03:15:00|33073.9|33053.9|33078.9|33058.9|33083.9|33063.9|33070.9|33050.9|0
1671765600000|2022-12-23 03:20:00|33079.4|33059.4|33099.9|33079.9|33100.4|33080.4|33079.4|33059.4|0
1671765900000|2022-12-23 03:25:00|33099.4|33079.4|33091.9|33071.9|33100.9|33080.9|33085.9|33065.9|0
1671766200000|2022-12-23 03:30:00|33091.4|33071.4|33086.4|33066.4|33093.9|33073.9|33085.9|33065.9|0
1671766500000|2022-12-23 03:35:00|33086.9|33066.9|33093.4|33073.4|33094.4|33074.4|33084.9|33064.9|0
1671766800000|2022-12-23 03:40:00|33093.9|33073.9|33097.4|33077.4|33099.4|33079.4|33091.9|33071.9|0
1671767100000|2022-12-23 03:45:00|33099.9|33079.9|33118.4|33098.4|33118.9|33098.9|33099.9|33079.9|0
1671767400000|2022-12-23 03:50:00|33117.9|33097.9|33108.9|33088.9|33117.9|33097.9|33107.9|33087.9|0
1671767700000|2022-12-23 03:55:00|33109.4|33089.4|33113.4|33093.4|33118.9|33098.9|33108.9|33088.9|0
1671768000000|2022-12-23 04:00:00|33113.9|33093.9|33104.9|33084.9|33114.4|33094.4|33104.9|33084.9|0
1671768300000|2022-12-23 04:05:00|33105.4|33085.4|33115.4|33095.4|33115.4|33095.4|33105.4|33085.4|0
1671768600000|2022-12-23 04:10:00|33115.9|33095.9|33111.4|33091.4|33116.4|33096.4|33111.4|33091.4|0
1671768900000|2022-12-23 04:15:00|33111.9|33091.9|33104.4|33084.4|33113.4|33093.4|33101.4|33081.4|0
1671769200000|2022-12-23 04:20:00|33103.9|33083.9|33102.4|33082.4|33106.4|33086.4|33098.9|33078.9|0
1671769500000|2022-12-23 04:25:00|33102.9|33082.9|33094.9|33074.9|33103.4|33083.4|33094.9|33074.9|0
1671769800000|2022-12-23 04:30:00|33095.4|33075.4|33089.9|33069.9|33096.4|33076.4|33089.4|33069.4|0
1671770100000|2022-12-23 04:35:00|33090.4|33070.4|33089.9|33069.9|33093.9|33073.9|33088.9|33068.9|0
1671770400000|2022-12-23 04:40:00|33088.9|33068.9|33095.9|33075.9|33095.9|33075.9|33088.9|33068.9|0
1671770700000|2022-12-23 04:45:00|33096.4|33076.4|33087.9|33067.9|33099.4|33079.4|33087.9|33067.9|0
1671771000000|2022-12-23 04:50:00|33086.9|33066.9|33081.9|33061.9|33087.9|33067.9|33075.9|33055.9|0
1671771300000|2022-12-23 04:55:00|33081.4|33061.4|33078.9|33058.9|33085.9|33065.9|33076.9|33056.9|0
1671771600000|2022-12-23 05:00:00|33077.9|33057.9|33086.9|33066.9|33087.4|33067.4|33069.9|33049.9|0
1671771900000|2022-12-23 05:05:00|33085.9|33065.9|33094.9|33074.9|33099.4|33079.4|33082.9|33062.9|0
1671772200000|2022-12-23 05:10:00|33094.4|33074.4|33078.4|33058.4|33095.9|33075.9|33077.9|33057.9|0
1671772500000|2022-12-23 05:15:00|33079.4|33059.4|33091.9|33071.9|33093.9|33073.9|33079.4|33059.4|0
1671772800000|2022-12-23 05:20:00|33090.9|33070.9|33094.9|33074.9|33098.9|33078.9|33088.9|33068.9|0
1671773100000|2022-12-23 05:25:00|33094.4|33074.4|33102.4|33082.4|33102.4|33082.4|33094.4|33074.4|0
1671773400000|2022-12-23 05:30:00|33103.4|33083.4|33087.9|33067.9|33103.9|33083.9|33083.9|33063.9|0
1671773700000|2022-12-23 05:35:00|33088.9|33068.9|33087.9|33067.9|33090.9|33070.9|33079.4|33059.4|0
1671774000000|2022-12-23 05:40:00|33087.4|33067.4|33099.9|33079.9|33099.9|33079.9|33086.4|33066.4|0
1671774300000|2022-12-23 05:45:00|33100.4|33080.4|33084.4|33064.4|33100.9|33080.9|33084.4|33064.4|0
1671774600000|2022-12-23 05:50:00|33086.9|33066.9|33076.4|33056.4|33089.4|33069.4|33076.4|33056.4|0
1671774900000|2022-12-23 05:55:00|33075.9|33055.9|33075.9|33055.9|33080.9|33060.9|33074.4|33054.4|0
1671775200000|2022-12-23 06:00:00|33077.4|33057.4|33067.9|33047.9|33081.4|33061.4|33066.9|33046.9|0
1671775500000|2022-12-23 06:05:00|33068.9|33048.9|33075.4|33055.4|33078.9|33058.9|33068.9|33048.9|0
1671775800000|2022-12-23 06:10:00|33073.9|33053.9|33072.9|33052.9|33077.9|33057.9|33068.9|33048.9|0
1671776100000|2022-12-23 06:15:00|33073.4|33053.4|33067.4|33047.4|33077.4|33057.4|33067.4|33047.4|0
1671776400000|2022-12-23 06:20:00|33067.9|33047.9|33055.9|33035.9|33068.9|33048.9|33055.4|33035.4|0
1671776700000|2022-12-23 06:25:00|33054.9|33034.9|33052.4|33032.4|33058.9|33038.9|33046.9|33026.9|0
1671777000000|2022-12-23 06:30:00|33053.4|33033.4|33060.9|33040.9|33065.4|33045.4|33051.9|33031.9|0
1671777300000|2022-12-23 06:35:00|33061.4|33041.4|33065.9|33045.9|33068.4|33048.4|33061.4|33041.4|0
1671777600000|2022-12-23 06:40:00|33066.4|33046.4|33082.9|33062.9|33082.9|33062.9|33066.4|33046.4|0
1671777900000|2022-12-23 06:45:00|33083.4|33063.4|33086.4|33066.4|33089.4|33069.4|33080.4|33060.4|0
1671778200000|2022-12-23 06:50:00|33085.9|33065.9|33085.9|33065.9|33090.9|33070.9|33081.4|33061.4|0
1671778500000|2022-12-23 06:55:00|33086.4|33066.4|33082.9|33062.9|33093.9|33073.9|33082.9|33062.9|0
1671778800000|2022-12-23 07:00:00|33083.9|33063.9|33093.9|33073.9|33096.9|33076.9|33067.9|33047.9|0
1671779100000|2022-12-23 07:05:00|33097.4|33077.4|33085.9|33065.9|33097.9|33077.9|33085.4|33065.4|0
1671779400000|2022-12-23 07:10:00|33085.4|33065.4|33083.9|33063.9|33093.4|33073.4|33077.9|33057.9|0
1671779700000|2022-12-23 07:15:00|33083.4|33063.4|33074.9|33054.9|33088.4|33068.4|33069.9|33049.9|0
1671780000000|2022-12-23 07:20:00|33072.9|33052.9|33061.9|33041.9|33078.4|33058.4|33060.9|33040.9|0
1671780300000|2022-12-23 07:25:00|33063.9|33043.9|33069.9|33049.9|33075.9|33055.9|33058.9|33038.9|0
1671780600000|2022-12-23 07:30:00|33068.9|33048.9|33071.9|33051.9|33074.9|33054.9|33065.9|33045.9|0
1671780900000|2022-12-23 07:35:00|33072.9|33052.9|33081.4|33061.4|33083.9|33063.9|33072.4|33052.4|0
1671781200000|2022-12-23 07:40:00|33081.9|33061.9|33075.9|33055.9|33084.9|33064.9|33075.9|33055.9|0
1671781500000|2022-12-23 07:45:00|33076.9|33056.9|33080.9|33060.9|33085.4|33065.4|33075.4|33055.4|0
1671781800000|2022-12-23 07:50:00|33080.4|33060.4|33083.9|33063.9|33087.9|33067.9|33079.4|33059.4|0
1671782100000|2022-12-23 07:55:00|33083.4|33063.4|33070.9|33050.9|33085.9|33065.9|33070.9|33050.9|0
1671782400000|2022-12-23 08:00:00|33058.9|33038.9|33081.4|33061.4|33101.4|33081.4|33057.9|33037.9|0
1671782700000|2022-12-23 08:05:00|33080.9|33060.9|33050.9|33030.9|33080.9|33060.9|33045.9|33025.9|0
1671783000000|2022-12-23 08:10:00|33051.4|33031.4|33067.9|33047.9|33074.4|33054.4|33051.4|33031.4|0
1671783300000|2022-12-23 08:15:00|33066.9|33046.9|33055.9|33035.9|33066.9|33046.9|33041.9|33021.9|0
1671783600000|2022-12-23 08:20:00|33055.4|33035.4|33057.9|33037.9|33074.4|33054.4|33044.9|33024.9|0
1671783900000|2022-12-23 08:25:00|33058.9|33038.9|33077.9|33057.9|33087.4|33067.4|33058.9|33038.9|0
1671784200000|2022-12-23 08:30:00|33077.4|33057.4|33060.4|33040.4|33077.9|33057.9|33052.4|33032.4|0
1671784500000|2022-12-23 08:35:00|33059.9|33039.9|33088.9|33068.9|33090.9|33070.9|33055.4|33035.4|0
1671784800000|2022-12-23 08:40:00|33088.4|33068.4|33081.9|33061.9|33101.4|33081.4|33078.4|33058.4|0
1671785100000|2022-12-23 08:45:00|33082.4|33062.4|33088.9|33068.9|33088.9|33068.9|33072.9|33052.9|0
1671785400000|2022-12-23 08:50:00|33088.4|33068.4|33077.9|33057.9|33088.4|33068.4|33073.4|33053.4|0
1671785700000|2022-12-23 08:55:00|33077.4|33057.4|33108.9|33088.9|33109.9|33089.9|33074.9|33054.9|0
1671786000000|2022-12-23 09:00:00|33109.9|33089.9|33084.9|33064.9|33109.9|33089.9|33083.4|33063.4|0
1671786300000|2022-12-23 09:05:00|33085.4|33065.4|33100.9|33080.9|33102.9|33082.9|33083.4|33063.4|0
1671786600000|2022-12-23 09:10:00|33100.4|33080.4|33070.9|33050.9|33100.9|33080.9|33069.9|33049.9|0
1671786900000|2022-12-23 09:15:00|33069.9|33049.9|33066.9|33046.9|33069.9|33049.9|33051.9|33031.9|0
1671787200000|2022-12-23 09:20:00|33067.4|33047.4|33067.9|33047.9|33071.9|33051.9|33057.4|33037.4|0
1671787500000|2022-12-23 09:25:00|33068.4|33048.4|33061.4|33041.4|33070.9|33050.9|33054.9|33034.9|0
1671787800000|2022-12-23 09:30:00|33060.9|33040.9|33082.9|33062.9|33082.9|33062.9|33057.9|33037.9|0
1671788100000|2022-12-23 09:35:00|33082.4|33062.4|33070.4|33050.4|33082.4|33062.4|33063.9|33043.9|0
1671788400000|2022-12-23 09:40:00|33069.4|33049.4|33073.9|33053.9|33083.9|33063.9|33069.4|33049.4|0
1671788700000|2022-12-23 09:45:00|33074.4|33054.4|33100.9|33080.9|33100.9|33080.9|33074.4|33054.4|0
1671789000000|2022-12-23 09:50:00|33100.4|33080.4|33103.9|33083.9|33105.9|33085.9|33090.9|33070.9|0
1671789300000|2022-12-23 09:55:00|33103.4|33083.4|33099.9|33079.9|33103.9|33083.9|33094.9|33074.9|0
1671789600000|2022-12-23 10:00:00|33102.4|33082.4|33091.9|33071.9|33111.9|33091.9|33090.4|33070.4|0
1671789900000|2022-12-23 10:05:00|33092.9|33072.9|33106.9|33086.9|33107.9|33087.9|33092.4|33072.4|0
1671790200000|2022-12-23 10:10:00|33107.4|33087.4|33102.9|33082.9|33107.4|33087.4|33097.9|33077.9|0
1671790500000|2022-12-23 10:15:00|33103.4|33083.4|33123.9|33103.9|33124.9|33104.9|33103.4|33083.4|0
1671790800000|2022-12-23 10:20:00|33124.9|33104.9|33134.9|33114.9|33138.4|33118.4|33124.4|33104.4|0
1671791100000|2022-12-23 10:25:00|33135.4|33115.4|33149.4|33129.4|33149.4|33129.4|33133.9|33113.9|0
1671791400000|2022-12-23 10:30:00|33150.4|33130.4|33153.4|33133.4|33159.4|33139.4|33144.9|33124.9|0
1671791700000|2022-12-23 10:35:00|33153.9|33133.9|33165.9|33145.9|33176.4|33156.4|33153.9|33133.9|0
1671792000000|2022-12-23 10:40:00|33165.4|33145.4|33156.9|33136.9|33172.9|33152.9|33154.4|33134.4|0
1671792300000|2022-12-23 10:45:00|33157.4|33137.4|33170.9|33150.9|33172.4|33152.4|33156.4|33136.4|0
1671792600000|2022-12-23 10:50:00|33171.4|33151.4|33173.9|33153.9|33179.4|33159.4|33164.9|33144.9|0
1671792900000|2022-12-23 10:55:00|33173.4|33153.4|33161.9|33141.9|33175.4|33155.4|33157.4|33137.4|0
1671793200000|2022-12-23 11:00:00|33160.9|33140.9|33181.9|33161.9|33187.9|33167.9|33160.9|33140.9|0
1671793500000|2022-12-23 11:05:00|33182.9|33162.9|33167.9|33147.9|33187.4|33167.4|33166.9|33146.9|0
1671793800000|2022-12-23 11:10:00|33168.4|33148.4|33165.9|33145.9|33172.9|33152.9|33156.9|33136.9|0
1671794100000|2022-12-23 11:15:00|33166.4|33146.4|33149.4|33129.4|33167.9|33147.9|33148.9|33128.9|0
1671794400000|2022-12-23 11:20:00|33150.4|33130.4|33140.9|33120.9|33157.4|33137.4|33138.4|33118.4|0
1671794700000|2022-12-23 11:25:00|33141.4|33121.4|33141.9|33121.9|33149.4|33129.4|33137.9|33117.9|0
1671795000000|2022-12-23 11:30:00|33140.9|33120.9|33129.9|33109.9|33147.9|33127.9|33129.9|33109.9|0
1671795300000|2022-12-23 11:35:00|33130.9|33110.9|33127.9|33107.9|33134.4|33114.4|33125.4|33105.4|0
1671795600000|2022-12-23 11:40:00|33126.9|33106.9|33122.9|33102.9|33127.9|33107.9|33116.4|33096.4|0
1671795900000|2022-12-23 11:45:00|33122.4|33102.4|33125.4|33105.4|33133.9|33113.9|33119.9|33099.9|0
1671796200000|2022-12-23 11:50:00|33124.9|33104.9|33121.9|33101.9|33129.9|33109.9|33118.9|33098.9|0
1671796500000|2022-12-23 11:55:00|33121.4|33101.4|33114.9|33094.9|33124.9|33104.9|33104.9|33084.9|0
1671796800000|2022-12-23 12:00:00|33113.9|33093.9|33117.4|33097.4|33117.9|33097.9|33102.9|33082.9|0
1671797100000|2022-12-23 12:05:00|33116.9|33096.9|33099.9|33079.9|33117.9|33097.9|33095.4|33075.4|0
1671797400000|2022-12-23 12:10:00|33100.9|33080.9|33103.9|33083.9|33111.9|33091.9|33099.9|33079.9|0
1671797700000|2022-12-23 12:15:00|33104.4|33084.4|33117.4|33097.4|33121.4|33101.4|33104.4|33084.4|0
1671798000000|2022-12-23 12:20:00|33117.9|33097.9|33127.9|33107.9|33132.4|33112.4|33117.4|33097.4|0
1671798300000|2022-12-23 12:25:00|33127.4|33107.4|33120.9|33100.9|33127.4|33107.4|33114.4|33094.4|0
1671798600000|2022-12-23 12:30:00|33119.9|33099.9|33123.9|33103.9|33129.4|33109.4|33113.4|33093.4|0
1671798900000|2022-12-23 12:35:00|33124.4|33104.4|33108.4|33088.4|33124.9|33104.9|33107.4|33087.4|0
1671799200000|2022-12-23 12:40:00|33108.9|33088.9|33109.9|33089.9|33116.9|33096.9|33105.4|33085.4|0
1671799500000|2022-12-23 12:45:00|33108.9|33088.9|33124.9|33104.9|33128.4|33108.4|33108.9|33088.9|0
1671799800000|2022-12-23 12:50:00|33124.4|33104.4|33123.9|33103.9|33128.9|33108.9|33119.4|33099.4|0
1671800100000|2022-12-23 12:55:00|33122.9|33102.9|33124.9|33104.9|33127.9|33107.9|33121.4|33101.4|0
1671800400000|2022-12-23 13:00:00|33125.4|33105.4|33139.4|33119.4|33141.4|33121.4|33123.9|33103.9|0
1671800700000|2022-12-23 13:05:00|33140.9|33120.9|33138.9|33118.9|33146.9|33126.9|33131.9|33111.9|0
1671801000000|2022-12-23 13:10:00|33138.4|33118.4|33143.9|33123.9|33143.9|33123.9|33133.4|33113.4|0
1671801300000|2022-12-23 13:15:00|33144.4|33124.4|33153.4|33133.4|33158.9|33138.9|33142.9|33122.9|0
1671801600000|2022-12-23 13:20:00|33154.9|33134.9|33157.9|33137.9|33162.4|33142.4|33149.9|33129.9|0
1671801900000|2022-12-23 13:25:00|33158.4|33138.4|33060.9|33040.9|33161.9|33141.9|33060.9|33040.9|0
1671802200000|2022-12-23 13:30:00|33058.9|33038.9|32997.4|32977.4|33139.4|33119.4|32953.4|32933.4|0
1671802500000|2022-12-23 13:35:00|33002.4|32982.4|33147.4|33127.4|33184.4|33164.4|32975.9|32955.9|0
1671802800000|2022-12-23 13:40:00|33141.9|33121.9|33212.9|33192.9|33227.4|33207.4|33110.4|33090.4|0
1671803100000|2022-12-23 13:45:00|33217.4|33197.4|33148.4|33128.4|33228.9|33208.9|33148.4|33128.4|0
1671803400000|2022-12-23 13:50:00|33146.9|33126.9|33081.4|33061.4|33169.4|33149.4|33051.9|33031.9|0
1671803700000|2022-12-23 13:55:00|33079.9|33059.9|33071.9|33051.9|33096.9|33076.9|33050.9|33030.9|0
1671804000000|2022-12-23 14:00:00|33072.4|33052.4|33000.4|32980.4|33086.9|33066.9|33000.4|32980.4|0
1671804300000|2022-12-23 14:05:00|32999.4|32979.4|33048.9|33028.9|33068.4|33048.4|32997.4|32977.4|0
1671804600000|2022-12-23 14:10:00|33047.9|33027.9|33048.9|33028.9|33049.9|33029.9|33020.4|33000.4|0
1671804900000|2022-12-23 14:15:00|33050.4|33030.4|33013.9|32993.9|33062.4|33042.4|33012.4|32992.4|0
1671805200000|2022-12-23 14:20:00|33012.4|32992.4|33022.4|33002.4|33031.9|33011.9|33000.9|32980.9|0
1671805500000|2022-12-23 14:25:00|33019.9|32999.9|32986.4|32966.4|33025.9|33005.9|32986.4|32966.4|0
1671805800000|2022-12-23 14:30:00|32985.4|32965.4|32983.9|32963.9|33072.4|33052.4|32945.4|32925.4|0
1671806100000|2022-12-23 14:35:00|32988.9|32968.9|32864.9|32844.9|32994.9|32974.9|32852.4|32832.4|0
1671806400000|2022-12-23 14:40:00|32859.9|32839.9|32947.9|32927.9|33009.4|32989.4|32850.9|32830.9|0
1671806700000|2022-12-23 14:45:00|32952.9|32932.9|32876.9|32856.9|32955.9|32935.9|32846.4|32826.4|0
1671807000000|2022-12-23 14:50:00|32875.9|32855.9|32865.4|32845.4|32904.9|32884.9|32847.9|32827.9|0
1671807300000|2022-12-23 14:55:00|32867.4|32847.4|32857.9|32837.9|32867.9|32847.9|32824.9|32804.9|0
1671807600000|2022-12-23 15:00:00|32863.9|32843.9|32909.9|32889.9|33000.4|32980.4|32846.4|32826.4|0
1671807900000|2022-12-23 15:05:00|32907.4|32887.4|32960.4|32940.4|32977.9|32957.9|32864.9|32844.9|0
1671808200000|2022-12-23 15:10:00|32959.9|32939.9|32974.9|32954.9|33020.4|33000.4|32957.4|32937.4|0
1671808500000|2022-12-23 15:15:00|32974.4|32954.4|33099.9|33079.9|33104.9|33084.9|32951.9|32931.9|0
1671808800000|2022-12-23 15:20:00|33098.4|33078.4|33092.4|33072.4|33102.9|33082.9|33063.4|33043.4|0
1671809100000|2022-12-23 15:25:00|33091.9|33071.9|33084|33064|33120.9|33100.9|33057.5|33037.5|0
1671809400000|2022-12-23 15:30:00|33084.5|33064.5|33129|33109|33134.5|33114.5|33081.5|33061.5|0
1671809700000|2022-12-23 15:35:00|33131.5|33111.5|33164.5|33144.5|33168|33148|33110.5|33090.5|0
1671810000000|2022-12-23 15:40:00|33167|33147|33126|33106|33167|33147|33121|33101|0
1671810300000|2022-12-23 15:45:00|33128|33108|33101.5|33081.5|33130|33110|33080.5|33060.5|0
1671810600000|2022-12-23 15:50:00|33104|33084|33077.5|33057.5|33104|33084|33056|33036|0
1671810900000|2022-12-23 15:55:00|33076|33056|33060|33040|33107.5|33087.5|33039|33019|0
1671811200000|2022-12-23 16:00:00|33059|33039|33014.5|32994.5|33073|33053|33001.5|32981.5|0
1671811500000|2022-12-23 16:05:00|33018|32998|33033|33013|33033|33013|33007|32987|0
1671811800000|2022-12-23 16:10:00|33034|33014|33076.5|33056.5|33095|33075|33034|33014|0
1671812100000|2022-12-23 16:15:00|33069|33049|33078|33058|33095|33075|33055|33035|0
1671812400000|2022-12-23 16:20:00|33079.5|33059.5|33082.5|33062.5|33109.5|33089.5|33061.5|33041.5|0
1671812700000|2022-12-23 16:25:00|33083.5|33063.5|33066|33046|33102|33082|33053|33033|0
1671813000000|2022-12-23 16:30:00|33067.5|33047.5|33055.5|33035.5|33092.5|33072.5|33055.5|33035.5|0
1671813300000|2022-12-23 16:35:00|33057|33037|33119.5|33099.5|33124|33104|33057|33037|0
1671813600000|2022-12-23 16:40:00|33118.5|33098.5|33119.5|33099.5|33162.5|33142.5|33117|33097|0
1671813900000|2022-12-23 16:45:00|33117.5|33097.5|33141.5|33121.5|33143|33123|33104|33084|0
1671814200000|2022-12-23 16:50:00|33142.5|33122.5|33121.5|33101.5|33158.5|33138.5|33112|33092|0
1671814500000|2022-12-23 16:55:00|33121|33101|33136.5|33116.5|33146.5|33126.5|33109|33089|0
1671814800000|2022-12-23 17:00:00|33135|33115|33154|33134|33173|33153|33132|33112|0
1671815100000|2022-12-23 17:05:00|33157|33137|33137|33117|33162.5|33142.5|33127|33107|0
1671815400000|2022-12-23 17:10:00|33137.5|33117.5|33160.5|33140.5|33167.5|33147.5|33131|33111|0
1671815700000|2022-12-23 17:15:00|33163.5|33143.5|33177|33157|33183.5|33163.5|33154|33134|0
1671816000000|2022-12-23 17:20:00|33175|33155|33216.5|33196.5|33227|33207|33169.5|33149.5|0
1671816300000|2022-12-23 17:25:00|33216|33196|33189|33169|33219.5|33199.5|33189|33169|0
1671816600000|2022-12-23 17:30:00|33189.5|33169.5|33211.5|33191.5|33215.5|33195.5|33189.5|33169.5|0
1671816900000|2022-12-23 17:35:00|33212|33192|33191.5|33171.5|33237.5|33217.5|33191.5|33171.5|0
1671817200000|2022-12-23 17:40:00|33193.5|33173.5|33157|33137|33207.5|33187.5|33149.5|33129.5|0
1671817500000|2022-12-23 17:45:00|33160.5|33140.5|33153|33133|33189|33169|33147.5|33127.5|0
1671817800000|2022-12-23 17:50:00|33152.5|33132.5|33150|33130|33169.5|33149.5|33147.5|33127.5|0
1671818100000|2022-12-23 17:55:00|33151|33131|33166|33146|33172|33152|33147|33127|0
1671818400000|2022-12-23 18:00:00|33164.5|33144.5|33185|33165|33189.5|33169.5|33152.5|33132.5|0
1671818700000|2022-12-23 18:05:00|33184|33164|33196.5|33176.5|33197|33177|33172|33152|0
1671819000000|2022-12-23 18:10:00|33195|33175|33148.5|33128.5|33200.5|33180.5|33148|33128|0
1671819300000|2022-12-23 18:15:00|33148|33128|33174.5|33154.5|33186.5|33166.5|33148|33128|0
1671819600000|2022-12-23 18:20:00|33175|33155|33168.5|33148.5|33190|33170|33165|33145|0
1671819900000|2022-12-23 18:25:00|33168|33148|33178|33158|33181.5|33161.5|33157.5|33137.5|0
1671820200000|2022-12-23 18:30:00|33178.5|33158.5|33199.5|33179.5|33200|33180|33177|33157|0
1671820500000|2022-12-23 18:35:00|33198.5|33178.5|33182.5|33162.5|33205|33185|33175|33155|0
1671820800000|2022-12-23 18:40:00|33181|33161|33153.5|33133.5|33194.5|33174.5|33149|33129|0
1671821100000|2022-12-23 18:45:00|33151|33131|33140|33120|33156|33136|33090.5|33070.5|0
1671821400000|2022-12-23 18:50:00|33139.5|33119.5|33138.5|33118.5|33150|33130|33124.5|33104.5|0
1671821700000|2022-12-23 18:55:00|33136.5|33116.5|33120.5|33100.5|33141.5|33121.5|33116|33096|0
1671822000000|2022-12-23 19:00:00|33118|33098|33094.5|33074.5|33127|33107|33086|33066|0
1671822300000|2022-12-23 19:05:00|33091.5|33071.5|33101.5|33081.5|33127|33107|33090.5|33070.5|0
1671822600000|2022-12-23 19:10:00|33100.5|33080.5|33124.5|33104.5|33133|33113|33100.5|33080.5|0
1671822900000|2022-12-23 19:15:00|33125.5|33105.5|33145|33125|33158|33138|33114|33094|0
1671823200000|2022-12-23 19:20:00|33147.5|33127.5|33116|33096|33154|33134|33104|33084|0
1671823500000|2022-12-23 19:25:00|33116.5|33096.5|33131.5|33111.5|33148|33128|33113.5|33093.5|0
1671823800000|2022-12-23 19:30:00|33132|33112|33157.5|33137.5|33166|33146|33132|33112|0
1671824100000|2022-12-23 19:35:00|33156|33136|33178.5|33158.5|33180|33160|33151|33131|0
1671824400000|2022-12-23 19:40:00|33179|33159|33154.5|33134.5|33181|33161|33148.9|33128.9|0
1671824700000|2022-12-23 19:45:00|33154|33134|33145|33125|33163.5|33143.5|33137.5|33117.5|0
1671825000000|2022-12-23 19:50:00|33146|33126|33178.5|33158.5|33179|33159|33142|33122|0
1671825300000|2022-12-23 19:55:00|33173.5|33153.5|33197.5|33177.5|33203|33183|33173.5|33153.5|0
1671825600000|2022-12-23 20:00:00|33200.5|33180.5|33199|33179|33238.5|33218.5|33189|33169|0
1671825900000|2022-12-23 20:05:00|33198|33178|33183|33163|33201|33181|33169.5|33149.5|0
1671826200000|2022-12-23 20:10:00|33181.5|33161.5|33190|33170|33208|33188|33178.5|33158.5|0
1671826500000|2022-12-23 20:15:00|33193.5|33173.5|33199.5|33179.5|33216|33196|33190.5|33170.5|0
1671826800000|2022-12-23 20:20:00|33199.8|33179.8|33166.8|33146.8|33207.8|33187.8|33164.3|33144.3|0
1671827100000|2022-12-23 20:25:00|33166.3|33146.3|33155.3|33135.3|33179.3|33159.3|33146.3|33126.3|0
1671827400000|2022-12-23 20:30:00|33157.8|33137.8|33136.3|33116.3|33167.3|33147.3|33121.8|33101.8|0
1671827700000|2022-12-23 20:35:00|33134.3|33114.3|33123.8|33103.8|33140.3|33120.3|33115.3|33095.3|0
1671828000000|2022-12-23 20:40:00|33122.8|33102.8|33163.3|33143.3|33167.8|33147.8|33122.8|33102.8|0
1671828300000|2022-12-23 20:45:00|33159.3|33139.3|33184.3|33164.3|33189.8|33169.8|33159.3|33139.3|0
1671828600000|2022-12-23 20:50:00|33175.3|33155.3|33203.3|33183.3|33215.8|33195.8|33143.3|33123.3|0
1671828900000|2022-12-23 20:55:00|33208.3|33188.3|33217.8|33197.8|33224.3|33204.3|33191.3|33171.3|0
1671829200000|2022-12-23 21:00:00|33216.8|33196.8|33200.8|33180.8|33219.8|33199.8|33195.3|33175.3|0
1671829500000|2022-12-23 21:05:00|33199.8|33179.8|33188.3|33168.3|33202.3|33182.3|33186.8|33166.8|0
1671829800000|2022-12-23 21:10:00|33188.8|33168.8|33187.8|33167.8|33195.3|33175.3|33185.3|33165.3|0
1671830100000|2022-12-23 21:15:00|33187.3|33167.3|33191.8|33171.8|33196.3|33176.3|33186.8|33166.8|0
1671830400000|2022-12-23 21:20:00|33191.3|33171.3|33187.3|33167.3|33191.8|33171.8|33186.8|33166.8|0
1671830700000|2022-12-23 21:25:00|33183.8|33163.8|33190.3|33170.3|33190.3|33170.3|33181.3|33161.3|0
1671831000000|2022-12-23 21:30:00|33190.8|33170.8|33194.3|33174.3|33197.8|33177.8|33190.8|33170.8|0
1671831300000|2022-12-23 21:35:00|33193.8|33173.8|33192.3|33172.3|33196.8|33176.8|33190.3|33170.3|0
1671831600000|2022-12-23 21:40:00|33192.8|33172.8|33187.3|33167.3|33192.8|33172.8|33184.8|33164.8|0
1671831900000|2022-12-23 21:45:00|33187.8|33167.8|33181.3|33161.3|33187.8|33167.8|33181.3|33161.3|0
1671832200000|2022-12-23 21:50:00|33180.8|33160.8|33186.8|33166.8|33191.8|33171.8|33180.3|33160.3|0
1671832500000|2022-12-23 21:55:00|33187.3|33167.3|33183.6|33163.6|33189.3|33169.3|33180.8|33160.8|0
1672095600000|2022-12-26 23:00:00|33297.8|33277.8|33291.8|33271.8|33318.3|33298.3|33280.8|33260.8|0
1672095900000|2022-12-26 23:05:00|33291.3|33271.3|33302.3|33282.3|33310.3|33290.3|33277.3|33257.3|0
1672096200000|2022-12-26 23:10:00|33303.3|33283.3|33312.8|33292.8|33315.3|33295.3|33298.3|33278.3|0
1672096500000|2022-12-26 23:15:00|33313.3|33293.3|33307.3|33287.3|33314.8|33294.8|33300.3|33280.3|0
1672096800000|2022-12-26 23:20:00|33307.8|33287.8|33321.3|33301.3|33327.3|33307.3|33306.8|33286.8|0
1672097100000|2022-12-26 23:25:00|33321.8|33301.8|33318.8|33298.8|33326.8|33306.8|33311.3|33291.3|0
1672097400000|2022-12-26 23:30:00|33319.3|33299.3|33345.3|33325.3|33345.8|33325.8|33315.8|33295.8|0
1672097700000|2022-12-26 23:35:00|33345.8|33325.8|33339.8|33319.8|33352.8|33332.8|33337.8|33317.8|0
1672098000000|2022-12-26 23:40:00|33340.8|33320.8|33342.8|33322.8|33345.8|33325.8|33331.3|33311.3|0
1672098300000|2022-12-26 23:45:00|33343.3|33323.3|33359.8|33339.8|33361.8|33341.8|33338.8|33318.8|0
1672098600000|2022-12-26 23:50:00|33358.8|33338.8|33363.8|33343.8|33375.3|33355.3|33356.3|33336.3|0
1672098900000|2022-12-26 23:55:00|33363.3|33343.3|33364.8|33344.8|33366.3|33346.3|33354.8|33334.8|0
1672099200000|2022-12-27 00:00:00|33364.3|33344.3|33358.3|33338.3|33370.3|33350.3|33358.3|33338.3|0
1672099500000|2022-12-27 00:05:00|33358.8|33338.8|33354.8|33334.8|33364.3|33344.3|33354.8|33334.8|0
1672099800000|2022-12-27 00:10:00|33352.8|33332.8|33363.8|33343.8|33365.8|33345.8|33350.3|33330.3|0
1672100100000|2022-12-27 00:15:00|33363.3|33343.3|33351.3|33331.3|33365.8|33345.8|33349.8|33329.8|0
1672100400000|2022-12-27 00:20:00|33349.8|33329.8|33353.8|33333.8|33355.3|33335.3|33344.8|33324.8|0
1672100700000|2022-12-27 00:25:00|33353.3|33333.3|33354.8|33334.8|33362.8|33342.8|33350.3|33330.3|0
1672101000000|2022-12-27 00:30:00|33355.3|33335.3|33355.3|33335.3|33356.3|33336.3|33347.8|33327.8|0
1672101300000|2022-12-27 00:35:00|33354.8|33334.8|33351.8|33331.8|33363.3|33343.3|33350.3|33330.3|0
1672101600000|2022-12-27 00:40:00|33352.3|33332.3|33339.3|33319.3|33352.8|33332.8|33338.3|33318.3|0
1672101900000|2022-12-27 00:45:00|33339.8|33319.8|33335.3|33315.3|33342.8|33322.8|33332.8|33312.8|0
1672102200000|2022-12-27 00:50:00|33334.8|33314.8|33342.3|33322.3|33350.8|33330.8|33334.3|33314.3|0
1672102500000|2022-12-27 00:55:00|33341.8|33321.8|33342.8|33322.8|33344.8|33324.8|33339.8|33319.8|0
1672102800000|2022-12-27 01:00:00|33339.3|33319.3|33350.3|33330.3|33350.3|33330.3|33338.8|33318.8|0
1672103100000|2022-12-27 01:05:00|33349.8|33329.8|33378.3|33358.3|33379.8|33359.8|33349.8|33329.8|0
1672103400000|2022-12-27 01:10:00|33377.8|33357.8|33384.8|33364.8|33388.8|33368.8|33369.8|33349.8|0
1672103700000|2022-12-27 01:15:00|33384.3|33364.3|33379.3|33359.3|33388.3|33368.3|33376.8|33356.8|0
1672104000000|2022-12-27 01:20:00|33378.8|33358.8|33380.8|33360.8|33388.3|33368.3|33376.3|33356.3|0
1672104300000|2022-12-27 01:25:00|33380.3|33360.3|33382.3|33362.3|33384.3|33364.3|33375.8|33355.8|0
1672104600000|2022-12-27 01:30:00|33381.3|33361.3|33366.3|33346.3|33381.3|33361.3|33365.8|33345.8|0
1672104900000|2022-12-27 01:35:00|33367.3|33347.3|33372.3|33352.3|33377.8|33357.8|33366.8|33346.8|0
1672105200000|2022-12-27 01:40:00|33371.3|33351.3|33370.8|33350.8|33377.8|33357.8|33362.3|33342.3|0
1672105500000|2022-12-27 01:45:00|33370.3|33350.3|33379.3|33359.3|33380.8|33360.8|33370.3|33350.3|0
1672105800000|2022-12-27 01:50:00|33379.8|33359.8|33394.8|33374.8|33396.8|33376.8|33376.8|33356.8|0
1672106100000|2022-12-27 01:55:00|33395.3|33375.3|33396.8|33376.8|33402.3|33382.3|33392.8|33372.8|0
1672106400000|2022-12-27 02:00:00|33395.8|33375.8|33400.3|33380.3|33405.8|33385.8|33388.3|33368.3|0
1672106700000|2022-12-27 02:05:00|33400.8|33380.8|33393.3|33373.3|33407.3|33387.3|33392.8|33372.8|0
1672107000000|2022-12-27 02:10:00|33392.8|33372.8|33384.8|33364.8|33393.8|33373.8|33384.3|33364.3|0
1672107300000|2022-12-27 02:15:00|33384.3|33364.3|33387.8|33367.8|33390.3|33370.3|33382.8|33362.8|0
1672107600000|2022-12-27 02:20:00|33388.8|33368.8|33385.8|33365.8|33395.3|33375.3|33384.8|33364.8|0
1672107900000|2022-12-27 02:25:00|33385.3|33365.3|33393.8|33373.8|33393.8|33373.8|33384.8|33364.8|0
1672108200000|2022-12-27 02:30:00|33394.3|33374.3|33394.8|33374.8|33407.8|33387.8|33392.3|33372.3|0
1672108500000|2022-12-27 02:35:00|33395.3|33375.3|33385.8|33365.8|33395.3|33375.3|33385.8|33365.8|0
1672108800000|2022-12-27 02:40:00|33386.3|33366.3|33384.8|33364.8|33392.8|33372.8|33381.8|33361.8|0
1672109100000|2022-12-27 02:45:00|33385.3|33365.3|33392.8|33372.8|33397.3|33377.3|33385.3|33365.3|0
1672109400000|2022-12-27 02:50:00|33392.3|33372.3|33391.8|33371.8|33392.8|33372.8|33389.3|33369.3|0
1672109700000|2022-12-27 02:55:00|33392.3|33372.3|33390.8|33370.8|33393.8|33373.8|33389.8|33369.8|0
1672110000000|2022-12-27 03:00:00|33391.8|33371.8|33380.8|33360.8|33393.3|33373.3|33380.3|33360.3|0
1672110300000|2022-12-27 03:05:00|33381.3|33361.3|33377.8|33357.8|33384.3|33364.3|33376.8|33356.8|0
1672110600000|2022-12-27 03:10:00|33378.3|33358.3|33365.8|33345.8|33381.8|33361.8|33365.8|33345.8|0
1672110900000|2022-12-27 03:15:00|33366.3|33346.3|33369.3|33349.3|33370.3|33350.3|33364.8|33344.8|0
1672111200000|2022-12-27 03:20:00|33369.8|33349.8|33373.3|33353.3|33373.8|33353.8|33367.8|33347.8|0
1672111500000|2022-12-27 03:25:00|33373.8|33353.8|33376.3|33356.3|33379.8|33359.8|33370.8|33350.8|0
1672111800000|2022-12-27 03:30:00|33376.8|33356.8|33367.8|33347.8|33376.8|33356.8|33364.8|33344.8|0
1672112100000|2022-12-27 03:35:00|33367.3|33347.3|33363.8|33343.8|33369.3|33349.3|33359.8|33339.8|0
1672112400000|2022-12-27 03:40:00|33363.3|33343.3|33368.8|33348.8|33370.8|33350.8|33362.8|33342.8|0
1672112700000|2022-12-27 03:45:00|33368.3|33348.3|33368.8|33348.8|33373.8|33353.8|33368.3|33348.3|0
1672113000000|2022-12-27 03:50:00|33368.3|33348.3|33369.8|33349.8|33372.8|33352.8|33368.3|33348.3|0
1672113300000|2022-12-27 03:55:00|33367.8|33347.8|33363.8|33343.8|33367.8|33347.8|33361.8|33341.8|0
1672113600000|2022-12-27 04:00:00|33362.8|33342.8|33363.3|33343.3|33367.8|33347.8|33361.8|33341.8|0
1672113900000|2022-12-27 04:05:00|33363.8|33343.8|33358.3|33338.3|33363.8|33343.8|33356.8|33336.8|0
1672114200000|2022-12-27 04:10:00|33357.8|33337.8|33356.8|33336.8|33361.3|33341.3|33356.3|33336.3|0
1672114500000|2022-12-27 04:15:00|33356.3|33336.3|33355.3|33335.3|33359.8|33339.8|33353.3|33333.3|0
1672114800000|2022-12-27 04:20:00|33354.8|33334.8|33362.8|33342.8|33364.3|33344.3|33354.8|33334.8|0
1672115100000|2022-12-27 04:25:00|33363.3|33343.3|33366.8|33346.8|33367.8|33347.8|33362.3|33342.3|0
1672115400000|2022-12-27 04:30:00|33366.3|33346.3|33362.8|33342.8|33366.8|33346.8|33359.8|33339.8|0
1672115700000|2022-12-27 04:35:00|33363.3|33343.3|33363.8|33343.8|33364.3|33344.3|33360.8|33340.8|0
1672116000000|2022-12-27 04:40:00|33363.3|33343.3|33356.8|33336.8|33363.8|33343.8|33356.8|33336.8|0
1672116300000|2022-12-27 04:45:00|33356.3|33336.3|33359.8|33339.8|33360.8|33340.8|33356.3|33336.3|0
1672116600000|2022-12-27 04:50:00|33360.3|33340.3|33367.8|33347.8|33368.3|33348.3|33359.8|33339.8|0
1672116900000|2022-12-27 04:55:00|33368.3|33348.3|33371.3|33351.3|33373.8|33353.8|33368.3|33348.3|0
1672117200000|2022-12-27 05:00:00|33371.8|33351.8|33369.8|33349.8|33372.8|33352.8|33365.8|33345.8|0
1672117500000|2022-12-27 05:05:00|33368.8|33348.8|33367.8|33347.8|33370.8|33350.8|33367.3|33347.3|0
1672117800000|2022-12-27 05:10:00|33368.3|33348.3|33366.3|33346.3|33372.3|33352.3|33365.3|33345.3|0
1672118100000|2022-12-27 05:15:00|33366.8|33346.8|33372.3|33352.3|33374.8|33354.8|33365.3|33345.3|0
1672118400000|2022-12-27 05:20:00|33371.8|33351.8|33374.3|33354.3|33376.8|33356.8|33370.8|33350.8|0
1672118700000|2022-12-27 05:25:00|33373.8|33353.8|33363.3|33343.3|33374.3|33354.3|33361.8|33341.8|0
1672119000000|2022-12-27 05:30:00|33363.8|33343.8|33365.3|33345.3|33365.8|33345.8|33358.8|33338.8|0
1672119300000|2022-12-27 05:35:00|33364.8|33344.8|33367.3|33347.3|33368.8|33348.8|33362.8|33342.8|0
1672119600000|2022-12-27 05:40:00|33366.8|33346.8|33366.3|33346.3|33371.8|33351.8|33363.8|33343.8|0
1672119900000|2022-12-27 05:45:00|33366.8|33346.8|33370.8|33350.8|33374.3|33354.3|33365.3|33345.3|0
1672120200000|2022-12-27 05:50:00|33370.3|33350.3|33363.3|33343.3|33370.8|33350.8|33361.3|33341.3|0
1672120500000|2022-12-27 05:55:00|33363.8|33343.8|33364.3|33344.3|33367.8|33347.8|33361.3|33341.3|0
1672120800000|2022-12-27 06:00:00|33363.3|33343.3|33350.8|33330.8|33364.8|33344.8|33350.8|33330.8|0
1672121100000|2022-12-27 06:05:00|33350.3|33330.3|33349.8|33329.8|33359.8|33339.8|33346.8|33326.8|0
1672121400000|2022-12-27 06:10:00|33349.3|33329.3|33344.8|33324.8|33349.3|33329.3|33339.3|33319.3|0
1672121700000|2022-12-27 06:15:00|33344.3|33324.3|33348.8|33328.8|33351.8|33331.8|33344.3|33324.3|0
1672122000000|2022-12-27 06:20:00|33349.3|33329.3|33357.3|33337.3|33360.8|33340.8|33347.8|33327.8|0
1672122300000|2022-12-27 06:25:00|33357.8|33337.8|33359.8|33339.8|33359.8|33339.8|33354.3|33334.3|0
1672122600000|2022-12-27 06:30:00|33359.3|33339.3|33359.3|33339.3|33362.8|33342.8|33354.3|33334.3|0
1672122900000|2022-12-27 06:35:00|33359.8|33339.8|33356.8|33336.8|33363.3|33343.3|33356.8|33336.8|0
1672123200000|2022-12-27 06:40:00|33356.3|33336.3|33353.8|33333.8|33356.8|33336.8|33351.3|33331.3|0
1672123500000|2022-12-27 06:45:00|33353.3|33333.3|33364.8|33344.8|33364.8|33344.8|33350.8|33330.8|0
1672123800000|2022-12-27 06:50:00|33364.3|33344.3|33366.8|33346.8|33368.8|33348.8|33363.8|33343.8|0
1672124100000|2022-12-27 06:55:00|33367.3|33347.3|33369.3|33349.3|33371.8|33351.8|33361.8|33341.8|0
1672124400000|2022-12-27 07:00:00|33369.8|33349.8|33341.3|33321.3|33370.8|33350.8|33335.3|33315.3|0
1672124700000|2022-12-27 07:05:00|33339.8|33319.8|33355.3|33335.3|33356.3|33336.3|33338.8|33318.8|0
1672125000000|2022-12-27 07:10:00|33356.8|33336.8|33349.8|33329.8|33358.3|33338.3|33345.3|33325.3|0
1672125300000|2022-12-27 07:15:00|33350.3|33330.3|33347.3|33327.3|33352.8|33332.8|33346.3|33326.3|0
1672125600000|2022-12-27 07:20:00|33347.8|33327.8|33356.8|33336.8|33360.8|33340.8|33347.3|33327.3|0
1672125900000|2022-12-27 07:25:00|33357.3|33337.3|33361.8|33341.8|33361.8|33341.8|33347.3|33327.3|0
1672126200000|2022-12-27 07:30:00|33362.3|33342.3|33366.8|33346.8|33370.8|33350.8|33358.8|33338.8|0
1672126500000|2022-12-27 07:35:00|33366.3|33346.3|33361.8|33341.8|33374.3|33354.3|33360.8|33340.8|0
1672126800000|2022-12-27 07:40:00|33362.3|33342.3|33360.8|33340.8|33362.3|33342.3|33352.3|33332.3|0
1672127100000|2022-12-27 07:45:00|33361.3|33341.3|33361.8|33341.8|33370.8|33350.8|33360.8|33340.8|0
1672127400000|2022-12-27 07:50:00|33361.3|33341.3|33370.8|33350.8|33376.8|33356.8|33359.8|33339.8|0
1672127700000|2022-12-27 07:55:00|33369.8|33349.8|33364.3|33344.3|33378.3|33358.3|33364.3|33344.3|0
1672128000000|2022-12-27 08:00:00|33362.3|33342.3|33381.8|33361.8|33388.3|33368.3|33359.8|33339.8|0
1672128300000|2022-12-27 08:05:00|33382.3|33362.3|33400.8|33380.8|33404.3|33384.3|33382.3|33362.3|0
1672128600000|2022-12-27 08:10:00|33401.3|33381.3|33394.8|33374.8|33405.3|33385.3|33393.8|33373.8|0
1672128900000|2022-12-27 08:15:00|33394.3|33374.3|33406.8|33386.8|33410.8|33390.8|33391.3|33371.3|0
1672129200000|2022-12-27 08:20:00|33407.3|33387.3|33403.3|33383.3|33411.8|33391.8|33400.3|33380.3|0
1672129500000|2022-12-27 08:25:00|33403.8|33383.8|33393.8|33373.8|33405.3|33385.3|33385.8|33365.8|0
1672129800000|2022-12-27 08:30:00|33394.3|33374.3|33387.3|33367.3|33402.8|33382.8|33383.8|33363.8|0
1672130100000|2022-12-27 08:35:00|33386.8|33366.8|33388.8|33368.8|33398.8|33378.8|33383.3|33363.3|0
1672130400000|2022-12-27 08:40:00|33389.3|33369.3|33404.8|33384.8|33413.3|33393.3|33388.3|33368.3|0
1672130700000|2022-12-27 08:45:00|33405.3|33385.3|33410.8|33390.8|33412.8|33392.8|33398.8|33378.8|0
1672131000000|2022-12-27 08:50:00|33410.3|33390.3|33402.8|33382.8|33412.3|33392.3|33399.3|33379.3|0
1672131300000|2022-12-27 08:55:00|33399.8|33379.8|33383.3|33363.3|33402.8|33382.8|33382.8|33362.8|0
1672131600000|2022-12-27 09:00:00|33381.8|33361.8|33364.8|33344.8|33381.8|33361.8|33362.3|33342.3|0
1672131900000|2022-12-27 09:05:00|33365.3|33345.3|33366.8|33346.8|33371.3|33351.3|33361.8|33341.8|0
1672132200000|2022-12-27 09:10:00|33365.8|33345.8|33373.3|33353.3|33381.8|33361.8|33364.8|33344.8|0
1672132500000|2022-12-27 09:15:00|33372.8|33352.8|33362.8|33342.8|33374.8|33354.8|33354.3|33334.3|0
1672132800000|2022-12-27 09:20:00|33362.3|33342.3|33376.8|33356.8|33376.8|33356.8|33362.3|33342.3|0
1672133100000|2022-12-27 09:25:00|33377.3|33357.3|33393.8|33373.8|33393.8|33373.8|33377.3|33357.3|0
1672133400000|2022-12-27 09:30:00|33392.8|33372.8|33406.8|33386.8|33407.3|33387.3|33392.3|33372.3|0
1672133700000|2022-12-27 09:35:00|33407.3|33387.3|33405.8|33385.8|33407.8|33387.8|33394.8|33374.8|0
1672134000000|2022-12-27 09:40:00|33406.8|33386.8|33415.8|33395.8|33418.8|33398.8|33403.8|33383.8|0
1672134300000|2022-12-27 09:45:00|33416.3|33396.3|33409.8|33389.8|33421.3|33401.3|33400.8|33380.8|0
1672134600000|2022-12-27 09:50:00|33410.3|33390.3|33421.3|33401.3|33423.3|33403.3|33410.3|33390.3|0
1672134900000|2022-12-27 09:55:00|33421.8|33401.8|33417.8|33397.8|33423.8|33403.8|33415.8|33395.8|0
1672135200000|2022-12-27 10:00:00|33418.3|33398.3|33420.8|33400.8|33423.8|33403.8|33409.8|33389.8|0
1672135500000|2022-12-27 10:05:00|33420.3|33400.3|33422.8|33402.8|33425.8|33405.8|33409.8|33389.8|0
1672135800000|2022-12-27 10:10:00|33422.3|33402.3|33430.8|33410.8|33430.8|33410.8|33413.8|33393.8|0
1672136100000|2022-12-27 10:15:00|33430.3|33410.3|33424.8|33404.8|33434.8|33414.8|33422.8|33402.8|0
1672136400000|2022-12-27 10:20:00|33425.3|33405.3|33418.8|33398.8|33425.8|33405.8|33416.3|33396.3|0
1672136700000|2022-12-27 10:25:00|33417.8|33397.8|33437.8|33417.8|33439.3|33419.3|33416.8|33396.8|0
1672137000000|2022-12-27 10:30:00|33438.3|33418.3|33429.8|33409.8|33441.3|33421.3|33428.3|33408.3|0
1672137300000|2022-12-27 10:35:00|33431.3|33411.3|33432.8|33412.8|33433.3|33413.3|33424.8|33404.8|0
1672137600000|2022-12-27 10:40:00|33432.3|33412.3|33423.8|33403.8|33432.8|33412.8|33420.8|33400.8|0
1672137900000|2022-12-27 10:45:00|33422.8|33402.8|33423.8|33403.8|33433.3|33413.3|33421.3|33401.3|0
1672138200000|2022-12-27 10:50:00|33424.3|33404.3|33429.3|33409.3|33430.8|33410.8|33421.8|33401.8|0
1672138500000|2022-12-27 10:55:00|33429.8|33409.8|33424.3|33404.3|33429.8|33409.8|33421.8|33401.8|0
1672138800000|2022-12-27 11:00:00|33421.8|33401.8|33424.8|33404.8|33428.8|33408.8|33419.3|33399.3|0
1672139100000|2022-12-27 11:05:00|33425.8|33405.8|33417.8|33397.8|33429.3|33409.3|33415.8|33395.8|0
1672139400000|2022-12-27 11:10:00|33418.3|33398.3|33410.8|33390.8|33418.3|33398.3|33403.3|33383.3|0
1672139700000|2022-12-27 11:15:00|33411.3|33391.3|33417.8|33397.8|33418.8|33398.8|33408.8|33388.8|0
1672140000000|2022-12-27 11:20:00|33417.3|33397.3|33424.8|33404.8|33428.3|33408.3|33413.8|33393.8|0
1672140300000|2022-12-27 11:25:00|33425.3|33405.3|33422.8|33402.8|33429.3|33409.3|33421.3|33401.3|0
1672140600000|2022-12-27 11:30:00|33423.3|33403.3|33420.8|33400.8|33430.8|33410.8|33418.8|33398.8|0
1672140900000|2022-12-27 11:35:00|33418.8|33398.8|33424.3|33404.3|33425.8|33405.8|33414.8|33394.8|0
1672141200000|2022-12-27 11:40:00|33425.8|33405.8|33425.8|33405.8|33427.3|33407.3|33412.8|33392.8|0
1672141500000|2022-12-27 11:45:00|33424.8|33404.8|33426.8|33406.8|33428.8|33408.8|33420.3|33400.3|0
1672141800000|2022-12-27 11:50:00|33425.8|33405.8|33429.3|33409.3|33432.8|33412.8|33421.8|33401.8|0
1672142100000|2022-12-27 11:55:00|33428.8|33408.8|33418.8|33398.8|33429.3|33409.3|33418.3|33398.3|0
1672142400000|2022-12-27 12:00:00|33416.8|33396.8|33409.8|33389.8|33420.8|33400.8|33409.3|33389.3|0
1672142700000|2022-12-27 12:05:00|33408.8|33388.8|33401.8|33381.8|33409.8|33389.8|33394.8|33374.8|0
1672143000000|2022-12-27 12:10:00|33401.3|33381.3|33412.3|33392.3|33412.8|33392.8|33399.8|33379.8|0
1672143300000|2022-12-27 12:15:00|33410.8|33390.8|33412.3|33392.3|33416.8|33396.8|33408.3|33388.3|0
1672143600000|2022-12-27 12:20:00|33411.8|33391.8|33415.8|33395.8|33419.3|33399.3|33410.3|33390.3|0
1672143900000|2022-12-27 12:25:00|33415.3|33395.3|33395.3|33375.3|33417.8|33397.8|33395.3|33375.3|0
1672144200000|2022-12-27 12:30:00|33393.3|33373.3|33388.8|33368.8|33401.8|33381.8|33382.8|33362.8|0
1672144500000|2022-12-27 12:35:00|33390.3|33370.3|33395.3|33375.3|33395.8|33375.8|33385.8|33365.8|0
1672144800000|2022-12-27 12:40:00|33395.8|33375.8|33393.8|33373.8|33399.8|33379.8|33381.8|33361.8|0
1672145100000|2022-12-27 12:45:00|33393.3|33373.3|33392.3|33372.3|33403.3|33383.3|33391.3|33371.3|0
1672145400000|2022-12-27 12:50:00|33391.8|33371.8|33367.8|33347.8|33398.8|33378.8|33367.8|33347.8|0
1672145700000|2022-12-27 12:55:00|33369.8|33349.8|33375.8|33355.8|33377.8|33357.8|33363.3|33343.3|0
1672146000000|2022-12-27 13:00:00|33372.3|33352.3|33357.8|33337.8|33376.3|33356.3|33353.3|33333.3|0
1672146300000|2022-12-27 13:05:00|33358.3|33338.3|33361.3|33341.3|33361.8|33341.8|33349.3|33329.3|0
1672146600000|2022-12-27 13:10:00|33360.3|33340.3|33371.8|33351.8|33375.8|33355.8|33359.3|33339.3|0
1672146900000|2022-12-27 13:15:00|33370.8|33350.8|33383.8|33363.8|33383.8|33363.8|33370.8|33350.8|0
1672147200000|2022-12-27 13:20:00|33382.8|33362.8|33398.8|33378.8|33398.8|33378.8|33379.8|33359.8|0
1672147500000|2022-12-27 13:25:00|33398.3|33378.3|33396.3|33376.3|33401.8|33381.8|33388.8|33368.8|0
1672147800000|2022-12-27 13:30:00|33394.8|33374.8|33367.8|33347.8|33399.3|33379.3|33362.8|33342.8|0
1672148100000|2022-12-27 13:35:00|33366.8|33346.8|33322.3|33302.3|33366.8|33346.8|33321.8|33301.8|0
1672148400000|2022-12-27 13:40:00|33318.8|33298.8|33283.3|33263.3|33319.3|33299.3|33283.3|33263.3|0
1672148700000|2022-12-27 13:45:00|33282.3|33262.3|33275.3|33255.3|33286.8|33266.8|33266.3|33246.3|0
1672149000000|2022-12-27 13:50:00|33276.3|33256.3|33284.8|33264.8|33289.3|33269.3|33267.3|33247.3|0
1672149300000|2022-12-27 13:55:00|33283.3|33263.3|33254.8|33234.8|33285.8|33265.8|33250.8|33230.8|0
1672149600000|2022-12-27 14:00:00|33251.8|33231.8|33259.8|33239.8|33276.8|33256.8|33243.8|33223.8|0
1672149900000|2022-12-27 14:05:00|33260.8|33240.8|33264.8|33244.8|33283.3|33263.3|33254.8|33234.8|0
1672150200000|2022-12-27 14:10:00|33264.3|33244.3|33247.8|33227.8|33264.3|33244.3|33243.8|33223.8|0
1672150500000|2022-12-27 14:15:00|33248.3|33228.3|33258.8|33238.8|33260.3|33240.3|33245.3|33225.3|0
1672150800000|2022-12-27 14:20:00|33256.8|33236.8|33269.8|33249.8|33280.8|33260.8|33256.8|33236.8|0
1672151100000|2022-12-27 14:25:00|33269.3|33249.3|33244.3|33224.3|33270.8|33250.8|33239.8|33219.8|0
1672151400000|2022-12-27 14:30:00|33243.8|33223.8|33209.3|33189.3|33283.3|33263.3|33197.8|33177.8|0
1672151700000|2022-12-27 14:35:00|33208.3|33188.3|33199.8|33179.8|33211.8|33191.8|33136.3|33116.3|0
1672152000000|2022-12-27 14:40:00|33197.8|33177.8|33199.3|33179.3|33211.3|33191.3|33177.8|33157.8|0
1672152300000|2022-12-27 14:45:00|33199.8|33179.8|33144.3|33124.3|33199.8|33179.8|33113.8|33093.8|0
1672152600000|2022-12-27 14:50:00|33146.8|33126.8|33143.8|33123.8|33152.8|33132.8|33118.8|33098.8|0
1672152900000|2022-12-27 14:55:00|33142.8|33122.8|33138.8|33118.8|33169.8|33149.8|33132.8|33112.8|0
1672153200000|2022-12-27 15:00:00|33133.8|33113.8|33119.8|33099.8|33145.8|33125.8|33071.3|33051.3|0
1672153500000|2022-12-27 15:05:00|33119.3|33099.3|33135.3|33115.3|33149.3|33129.3|33118.8|33098.8|0
1672153800000|2022-12-27 15:10:00|33136.3|33116.3|33220|33200|33226|33206|33125.3|33105.3|0
1672154100000|2022-12-27 15:15:00|33221.5|33201.5|33284|33264|33301.5|33281.5|33194.5|33174.5|0
1672154400000|2022-12-27 15:20:00|33288.5|33268.5|33319.5|33299.5|33355.5|33335.5|33286|33266|0
1672154700000|2022-12-27 15:25:00|33323.5|33303.5|33308|33288|33343|33323|33290.5|33270.5|0
1672155000000|2022-12-27 15:30:00|33309.5|33289.5|33330|33310|33337|33317|33285.5|33265.5|0
1672155300000|2022-12-27 15:35:00|33329.5|33309.5|33327|33307|33332|33312|33303|33283|0
1672155600000|2022-12-27 15:40:00|33326|33306|33318.5|33298.5|33341.5|33321.5|33308.5|33288.5|0
1672155900000|2022-12-27 15:45:00|33319.5|33299.5|33333.5|33313.5|33357|33337|33316.5|33296.5|0
1672156200000|2022-12-27 15:50:00|33335.5|33315.5|33311.5|33291.5|33338|33318|33301|33281|0
1672156500000|2022-12-27 15:55:00|33307.5|33287.5|33274.5|33254.5|33311|33291|33268|33248|0
1672156800000|2022-12-27 16:00:00|33273|33253|33303.5|33283.5|33316|33296|33261.5|33241.5|0
1672157100000|2022-12-27 16:05:00|33307|33287|33325.5|33305.5|33325.5|33305.5|33275.5|33255.5|0
1672157400000|2022-12-27 16:10:00|33322.5|33302.5|33318.5|33298.5|33334.5|33314.5|33312.5|33292.5|0
1672157700000|2022-12-27 16:15:00|33320.5|33300.5|33291.5|33271.5|33337.5|33317.5|33287.5|33267.5|0
1672158000000|2022-12-27 16:20:00|33289|33269|33327|33307|33328.5|33308.5|33261|33241|0
1672158300000|2022-12-27 16:25:00|33325|33305|33324|33304|33325|33305|33295.5|33275.5|0
1672158600000|2022-12-27 16:30:00|33322|33302|33312.5|33292.5|33347.5|33327.5|33298|33278|0
1672158900000|2022-12-27 16:35:00|33309.5|33289.5|33346.5|33326.5|33346.5|33326.5|33301.5|33281.5|0
1672159200000|2022-12-27 16:40:00|33346|33326|33376.5|33356.5|33376.5|33356.5|33333|33313|0
1672159500000|2022-12-27 16:45:00|33375|33355|33364.5|33344.5|33383.5|33363.5|33351.5|33331.5|0
1672159800000|2022-12-27 16:50:00|33363.5|33343.5|33350.5|33330.5|33364|33344|33343.5|33323.5|0
1672160100000|2022-12-27 16:55:00|33349|33329|33349.5|33329.5|33371|33351|33345|33325|0
1672160400000|2022-12-27 17:00:00|33349|33329|33369|33349|33374.5|33354.5|33346|33326|0
1672160700000|2022-12-27 17:05:00|33368.5|33348.5|33356.5|33336.5|33375|33355|33351|33331|0
1672161000000|2022-12-27 17:10:00|33357|33337|33395.5|33375.5|33405|33385|33355|33335|0
1672161300000|2022-12-27 17:15:00|33396|33376|33367.5|33347.5|33396|33376|33352.5|33332.5|0
1672161600000|2022-12-27 17:20:00|33365.5|33345.5|33346.5|33326.5|33366.5|33346.5|33329.5|33309.5|0
1672161900000|2022-12-27 17:25:00|33345|33325|33332.5|33312.5|33348.5|33328.5|33324|33304|0
1672162200000|2022-12-27 17:30:00|33330.5|33310.5|33325.5|33305.5|33337.5|33317.5|33320.5|33300.5|0
1672162500000|2022-12-27 17:35:00|33325|33305|33331|33311|33335|33315|33318|33298|0
1672162800000|2022-12-27 17:40:00|33328|33308|33294|33274|33333.5|33313.5|33290.5|33270.5|0
1672163100000|2022-12-27 17:45:00|33293.5|33273.5|33274|33254|33293.5|33273.5|33267.5|33247.5|0
1672163400000|2022-12-27 17:50:00|33273|33253|33304|33284|33310.5|33290.5|33270.5|33250.5|0
1672163700000|2022-12-27 17:55:00|33303.5|33283.5|33323|33303|33325.5|33305.5|33294.5|33274.5|0
1672164000000|2022-12-27 18:00:00|33322.5|33302.5|33338.5|33318.5|33347|33327|33318|33298|0
1672164300000|2022-12-27 18:05:00|33339|33319|33346|33326|33359.5|33339.5|33330.5|33310.5|0
1672164600000|2022-12-27 18:10:00|33345.5|33325.5|33346|33326|33351.5|33331.5|33335.5|33315.5|0
1672164900000|2022-12-27 18:15:00|33349|33329|33332|33312|33351|33331|33327.5|33307.5|0
1672165200000|2022-12-27 18:20:00|33331.5|33311.5|33330|33310|33333|33313|33313.5|33293.5|0
1672165500000|2022-12-27 18:25:00|33330.5|33310.5|33315|33295|33333.5|33313.5|33312|33292|0
1672165800000|2022-12-27 18:30:00|33315.5|33295.5|33303.5|33283.5|33315.5|33295.5|33290.5|33270.5|0
1672166100000|2022-12-27 18:35:00|33304|33284|33305.5|33285.5|33315.5|33295.5|33298.5|33278.5|0
1672166400000|2022-12-27 18:40:00|33306|33286|33310.5|33290.5|33322.5|33302.5|33296|33276|0
1672166700000|2022-12-27 18:45:00|33311.5|33291.5|33310|33290|33312.5|33292.5|33289|33269|0
1672167000000|2022-12-27 18:50:00|33311.5|33291.5|33285|33265|33311.5|33291.5|33273|33253|0
1672167300000|2022-12-27 18:55:00|33284.5|33264.5|33259|33239|33286.5|33266.5|33240.5|33220.5|0
1672167600000|2022-12-27 19:00:00|33259.5|33239.5|33287|33267|33292|33272|33250|33230|0
1672167900000|2022-12-27 19:05:00|33286.5|33266.5|33276|33256|33288.5|33268.5|33265|33245|0
1672168200000|2022-12-27 19:10:00|33275.5|33255.5|33270.5|33250.5|33281.5|33261.5|33260.5|33240.5|0
1672168500000|2022-12-27 19:15:00|33272.5|33252.5|33240.5|33220.5|33273.5|33253.5|33236|33216|0
1672168800000|2022-12-27 19:20:00|33240|33220|33251.5|33231.5|33257|33237|33226|33206|0
1672169100000|2022-12-27 19:25:00|33250.5|33230.5|33217|33197|33260.5|33240.5|33208.5|33188.5|0
1672169400000|2022-12-27 19:30:00|33215|33195|33228|33208|33229|33209|33206.5|33186.5|0
1672169700000|2022-12-27 19:35:00|33227.5|33207.5|33211.5|33191.5|33231.5|33211.5|33208|33188|0
1672170000000|2022-12-27 19:40:00|33211|33191|33209|33189|33212|33192|33188.5|33168.5|0
1672170300000|2022-12-27 19:45:00|33208|33188|33246.5|33226.5|33248.5|33228.5|33207.5|33187.5|0
1672170600000|2022-12-27 19:50:00|33247.5|33227.5|33251.5|33231.5|33263|33243|33239.5|33219.5|0
1672170900000|2022-12-27 19:55:00|33251|33231|33254|33234|33263|33243|33235.5|33215.5|0
1672171200000|2022-12-27 20:00:00|33256.5|33236.5|33251.5|33231.5|33274.5|33254.5|33241.5|33221.5|0
1672171500000|2022-12-27 20:05:00|33251|33231|33286.5|33266.5|33289.5|33269.5|33250.5|33230.5|0
1672171800000|2022-12-27 20:10:00|33285|33265|33290.5|33270.5|33290.5|33270.5|33272.5|33252.5|0
1672172100000|2022-12-27 20:15:00|33289.5|33269.5|33282.5|33262.5|33310.5|33290.5|33282.5|33262.5|0
1672172400000|2022-12-27 20:20:00|33280.5|33260.5|33295.5|33275.5|33298.5|33278.5|33271|33251|0
1672172700000|2022-12-27 20:25:00|33296|33276|33295.5|33275.5|33301.5|33281.5|33285|33265|0
1672173000000|2022-12-27 20:30:00|33295|33275|33296.5|33276.5|33321.5|33301.5|33280|33260|0
1672173300000|2022-12-27 20:35:00|33297.5|33277.5|33305.5|33285.5|33311|33291|33290.5|33270.5|0
1672173600000|2022-12-27 20:40:00|33303.5|33283.5|33283.5|33263.5|33308.5|33288.5|33282.5|33262.5|0
1672173900000|2022-12-27 20:45:00|33281.5|33261.5|33282|33262|33285|33265|33268|33248|0
1672174200000|2022-12-27 20:50:00|33267.5|33247.5|33245|33225|33268.5|33248.5|33235|33215|0
1672174500000|2022-12-27 20:55:00|33240|33220|33252.6|33232.6|33260|33240|33222.6|33202.6|0
1672174800000|2022-12-27 21:00:00|33255.6|33235.6|33252.6|33232.6|33270.6|33250.6|33245.1|33225.1|0
1672175100000|2022-12-27 21:05:00|33252.1|33232.1|33263.6|33243.6|33266.6|33246.6|33247.6|33227.6|0
1672175400000|2022-12-27 21:10:00|33264.6|33244.6|33264.1|33244.1|33270.1|33250.1|33254.1|33234.1|0
1672175700000|2022-12-27 21:15:00|33267.6|33247.6|33263.6|33243.6|33272.1|33252.1|33260.6|33240.6|0
1672176000000|2022-12-27 21:20:00|33263.1|33243.1|33265.6|33245.6|33269.6|33249.6|33262.6|33242.6|0
1672176300000|2022-12-27 21:25:00|33266.1|33246.1|33265.6|33245.6|33266.6|33246.6|33261.1|33241.1|0
1672176600000|2022-12-27 21:30:00|33266.1|33246.1|33263.1|33243.1|33266.1|33246.1|33262.1|33242.1|0
1672176900000|2022-12-27 21:35:00|33263.6|33243.6|33254.6|33234.6|33263.6|33243.6|33254.6|33234.6|0
1672177200000|2022-12-27 21:40:00|33254.1|33234.1|33257.6|33237.6|33259.1|33239.1|33253.1|33233.1|0
1672177500000|2022-12-27 21:45:00|33259.1|33239.1|33265.1|33245.1|33265.6|33245.6|33257.6|33237.6|0
1672177800000|2022-12-27 21:50:00|33265.6|33245.6|33260.6|33240.6|33267.6|33247.6|33258.6|33238.6|0
1672178100000|2022-12-27 21:55:00|33260.1|33240.1|33262.5|33242.5|33264.1|33244.1|33258.6|33238.6|0
1672178400000|2022-12-27 22:00:00|33261.7|33241.7|33260.5|33240.5|33263.3|33243.3|33260.1|33240.1|0
1672178700000|2022-12-27 22:05:00|33262|33242|33263.6|33243.6|33264.3|33244.3|33262|33242|0
1672179000000|2022-12-27 22:10:00|33263|33243|33262.7|33242.7|33263.5|33243.5|33262.7|33242.7|0
1672179300000|2022-12-27 22:15:00|33262.1|33242.1|33263.2|33243.2|33263.3|33243.3|33261.7|33241.7|0
1672179600000|2022-12-27 22:20:00|33263.3|33243.3|33263.5|33243.5|33265.8|33245.8|33263.3|33243.3|0
1672179900000|2022-12-27 22:25:00|33263.6|33243.6|33267.2|33247.2|33267.2|33247.2|33263.6|33243.6|0
1672180200000|2022-12-27 22:30:00|33267.1|33247.1|33263.7|33243.7|33267.2|33247.2|33263.7|33243.7|0
1672180500000|2022-12-27 22:35:00|33263.6|33243.6|33263.8|33243.8|33263.8|33243.8|33263.5|33243.5|0
1672180800000|2022-12-27 22:40:00|33263.9|33243.9|33264.1|33244.1|33264.1|33244.1|33263.5|33243.5|0
1672181100000|2022-12-27 22:45:00|33265.1|33245.1|33264.1|33244.1|33267.7|33247.7|33264.1|33244.1|0
1672181400000|2022-12-27 22:50:00|33264.8|33244.8|33270.2|33250.2|33270.2|33250.2|33264.1|33244.1|0
1672181700000|2022-12-27 22:55:00|33270.6|33250.6|33268.7|33248.7|33271.1|33251.1|33268.7|33248.7|0
1672182000000|2022-12-27 23:00:00|33260.6|33240.6|33262.1|33242.1|33268.6|33248.6|33257.6|33237.6|0
1672182300000|2022-12-27 23:05:00|33263.1|33243.1|33261.6|33241.6|33268.6|33248.6|33261.6|33241.6|0
1672182600000|2022-12-27 23:10:00|33262.1|33242.1|33270.1|33250.1|33270.1|33250.1|33261.6|33241.6|0
1672182900000|2022-12-27 23:15:00|33270.6|33250.6|33282.6|33262.6|33284.6|33264.6|33270.6|33250.6|0
1672183200000|2022-12-27 23:20:00|33283.1|33263.1|33284.1|33264.1|33285.1|33265.1|33280.1|33260.1|0
1672183500000|2022-12-27 23:25:00|33283.6|33263.6|33277.6|33257.6|33284.6|33264.6|33277.1|33257.1|0
1672183800000|2022-12-27 23:30:00|33278.1|33258.1|33277.6|33257.6|33286.6|33266.6|33275.1|33255.1|0
1672184100000|2022-12-27 23:35:00|33278.1|33258.1|33271.1|33251.1|33278.6|33258.6|33267.1|33247.1|0
1672184400000|2022-12-27 23:40:00|33271.6|33251.6|33261.6|33241.6|33277.6|33257.6|33261.6|33241.6|0
1672184700000|2022-12-27 23:45:00|33262.1|33242.1|33261.6|33241.6|33265.6|33245.6|33256.1|33236.1|0
1672185000000|2022-12-27 23:50:00|33261.1|33241.1|33255.1|33235.1|33262.6|33242.6|33253.6|33233.6|0
1672185300000|2022-12-27 23:55:00|33254.6|33234.6|33260.6|33240.6|33263.6|33243.6|33252.1|33232.1|0
1672185600000|2022-12-28 00:00:00|33272.1|33252.1|33274.6|33254.6|33280.6|33260.6|33265.6|33245.6|0
1672185900000|2022-12-28 00:05:00|33274.1|33254.1|33252.6|33232.6|33275.1|33255.1|33247.6|33227.6|0
1672186200000|2022-12-28 00:10:00|33253.1|33233.1|33261.6|33241.6|33262.1|33242.1|33251.1|33231.1|0
1672186500000|2022-12-28 00:15:00|33261.1|33241.1|33259.6|33239.6|33262.1|33242.1|33247.1|33227.1|0
1672186800000|2022-12-28 00:20:00|33259.1|33239.1|33246.6|33226.6|33264.1|33244.1|33245.1|33225.1|0
1672187100000|2022-12-28 00:25:00|33245.6|33225.6|33251.6|33231.6|33251.6|33231.6|33243.6|33223.6|0
1672187400000|2022-12-28 00:30:00|33252.1|33232.1|33246.6|33226.6|33256.1|33236.1|33232.6|33212.6|0
1672187700000|2022-12-28 00:35:00|33246.1|33226.1|33259.6|33239.6|33259.6|33239.6|33241.6|33221.6|0
1672188000000|2022-12-28 00:40:00|33259.1|33239.1|33262.6|33242.6|33266.1|33246.1|33255.1|33235.1|0
1672188300000|2022-12-28 00:45:00|33262.1|33242.1|33252.1|33232.1|33262.1|33242.1|33247.6|33227.6|0
1672188600000|2022-12-28 00:50:00|33252.6|33232.6|33249.6|33229.6|33257.6|33237.6|33235.6|33215.6|0
1672188900000|2022-12-28 00:55:00|33250.1|33230.1|33240.1|33220.1|33250.1|33230.1|33238.6|33218.6|0
1672189200000|2022-12-28 01:00:00|33238.1|33218.1|33245.6|33225.6|33248.1|33228.1|33233.6|33213.6|0
1672189500000|2022-12-28 01:05:00|33245.1|33225.1|33229.6|33209.6|33245.6|33225.6|33227.6|33207.6|0
1672189800000|2022-12-28 01:10:00|33229.1|33209.1|33236.1|33216.1|33238.6|33218.6|33228.6|33208.6|0
1672190100000|2022-12-28 01:15:00|33235.6|33215.6|33245.6|33225.6|33245.6|33225.6|33231.1|33211.1|0
1672190400000|2022-12-28 01:20:00|33245.1|33225.1|33245.1|33225.1|33251.1|33231.1|33241.1|33221.1|0
1672190700000|2022-12-28 01:25:00|33244.6|33224.6|33256.6|33236.6|33261.6|33241.6|33244.6|33224.6|0
1672191000000|2022-12-28 01:30:00|33256.1|33236.1|33272.1|33252.1|33273.6|33253.6|33256.1|33236.1|0
1672191300000|2022-12-28 01:35:00|33271.6|33251.6|33275.6|33255.6|33282.1|33262.1|33271.6|33251.6|0
1672191600000|2022-12-28 01:40:00|33276.6|33256.6|33270.1|33250.1|33278.6|33258.6|33262.6|33242.6|0
1672191900000|2022-12-28 01:45:00|33269.6|33249.6|33272.1|33252.1|33272.1|33252.1|33265.1|33245.1|0
1672192200000|2022-12-28 01:50:00|33272.6|33252.6|33279.6|33259.6|33285.1|33265.1|33272.6|33252.6|0
1672192500000|2022-12-28 01:55:00|33279.1|33259.1|33291.1|33271.1|33293.6|33273.6|33278.6|33258.6|0
1672192800000|2022-12-28 02:00:00|33291.6|33271.6|33277.1|33257.1|33291.6|33271.6|33271.6|33251.6|0
1672193100000|2022-12-28 02:05:00|33277.6|33257.6|33280.1|33260.1|33289.6|33269.6|33277.6|33257.6|0
1672193400000|2022-12-28 02:10:00|33280.6|33260.6|33278.6|33258.6|33281.6|33261.6|33273.6|33253.6|0
1672193700000|2022-12-28 02:15:00|33279.1|33259.1|33286.6|33266.6|33287.6|33267.6|33276.6|33256.6|0
1672194000000|2022-12-28 02:20:00|33286.1|33266.1|33290.6|33270.6|33298.6|33278.6|33285.6|33265.6|0
1672194300000|2022-12-28 02:25:00|33290.1|33270.1|33281.1|33261.1|33290.1|33270.1|33277.6|33257.6|0
1672194600000|2022-12-28 02:30:00|33281.6|33261.6|33274.6|33254.6|33290.6|33270.6|33274.1|33254.1|0
1672194900000|2022-12-28 02:35:00|33273.6|33253.6|33271.6|33251.6|33278.6|33258.6|33269.1|33249.1|0
1672195200000|2022-12-28 02:40:00|33271.1|33251.1|33277.1|33257.1|33281.6|33261.6|33271.1|33251.1|0
1672195500000|2022-12-28 02:45:00|33277.6|33257.6|33281.6|33261.6|33282.6|33262.6|33275.6|33255.6|0
1672195800000|2022-12-28 02:50:00|33281.1|33261.1|33274.1|33254.1|33282.6|33262.6|33271.6|33251.6|0
1672196100000|2022-12-28 02:55:00|33273.6|33253.6|33258.6|33238.6|33274.1|33254.1|33258.6|33238.6|0
1672196400000|2022-12-28 03:00:00|33261.1|33241.1|33258.6|33238.6|33263.6|33243.6|33258.6|33238.6|0
1672196700000|2022-12-28 03:05:00|33259.1|33239.1|33260.6|33240.6|33265.6|33245.6|33251.1|33231.1|0
1672197000000|2022-12-28 03:10:00|33261.1|33241.1|33271.1|33251.1|33271.6|33251.6|33258.6|33238.6|0
1672197300000|2022-12-28 03:15:00|33271.6|33251.6|33269.1|33249.1|33273.6|33253.6|33259.1|33239.1|0
1672197600000|2022-12-28 03:20:00|33270.1|33250.1|33276.6|33256.6|33280.1|33260.1|33267.1|33247.1|0
1672197900000|2022-12-28 03:25:00|33276.1|33256.1|33269.6|33249.6|33276.1|33256.1|33269.1|33249.1|0
1672198200000|2022-12-28 03:30:00|33269.1|33249.1|33271.1|33251.1|33273.6|33253.6|33263.6|33243.6|0
1672198500000|2022-12-28 03:35:00|33271.6|33251.6|33271.6|33251.6|33278.6|33258.6|33271.1|33251.1|0
1672198800000|2022-12-28 03:40:00|33271.1|33251.1|33274.6|33254.6|33280.1|33260.1|33269.6|33249.6|0
1672199100000|2022-12-28 03:45:00|33274.1|33254.1|33276.6|33256.6|33283.1|33263.1|33274.1|33254.1|0
1672199400000|2022-12-28 03:50:00|33276.1|33256.1|33276.1|33256.1|33282.6|33262.6|33273.6|33253.6|0
1672199700000|2022-12-28 03:55:00|33276.6|33256.6|33271.6|33251.6|33278.6|33258.6|33271.1|33251.1|0
1672200000000|2022-12-28 04:00:00|33274.1|33254.1|33278.1|33258.1|33287.1|33267.1|33274.1|33254.1|0
1672200300000|2022-12-28 04:05:00|33277.6|33257.6|33271.6|33251.6|33279.6|33259.6|33271.6|33251.6|0
1672200600000|2022-12-28 04:10:00|33270.6|33250.6|33273.6|33253.6|33276.1|33256.1|33268.6|33248.6|0
1672200900000|2022-12-28 04:15:00|33274.1|33254.1|33279.6|33259.6|33282.6|33262.6|33271.1|33251.1|0
1672201200000|2022-12-28 04:20:00|33279.1|33259.1|33278.1|33258.1|33282.6|33262.6|33277.6|33257.6|0
1672201500000|2022-12-28 04:25:00|33278.6|33258.6|33282.6|33262.6|33282.6|33262.6|33276.6|33256.6|0
1672201800000|2022-12-28 04:30:00|33283.1|33263.1|33286.6|33266.6|33288.1|33268.1|33278.6|33258.6|0
1672202100000|2022-12-28 04:35:00|33287.1|33267.1|33277.1|33257.1|33287.6|33267.6|33275.6|33255.6|0
1672202400000|2022-12-28 04:40:00|33278.1|33258.1|33283.6|33263.6|33285.1|33265.1|33275.6|33255.6|0
1672202700000|2022-12-28 04:45:00|33284.1|33264.1|33286.1|33266.1|33291.6|33271.6|33284.1|33264.1|0
1672203000000|2022-12-28 04:50:00|33286.6|33266.6|33286.6|33266.6|33289.6|33269.6|33284.1|33264.1|0
1672203300000|2022-12-28 04:55:00|33288.6|33268.6|33294.6|33274.6|33295.1|33275.1|33287.1|33267.1|0
1672203600000|2022-12-28 05:00:00|33295.1|33275.1|33289.6|33269.6|33303.1|33283.1|33286.6|33266.6|0
1672203900000|2022-12-28 05:05:00|33290.1|33270.1|33293.6|33273.6|33296.6|33276.6|33290.1|33270.1|0
1672204200000|2022-12-28 05:10:00|33294.1|33274.1|33291.6|33271.6|33295.1|33275.1|33290.1|33270.1|0
1672204500000|2022-12-28 05:15:00|33292.1|33272.1|33278.6|33258.6|33292.6|33272.6|33275.6|33255.6|0
1672204800000|2022-12-28 05:20:00|33277.6|33257.6|33284.1|33264.1|33285.6|33265.6|33272.6|33252.6|0
1672205100000|2022-12-28 05:25:00|33283.6|33263.6|33286.6|33266.6|33291.1|33271.1|33283.1|33263.1|0
1672205400000|2022-12-28 05:30:00|33287.1|33267.1|33284.6|33264.6|33288.6|33268.6|33283.1|33263.1|0
1672205700000|2022-12-28 05:35:00|33285.1|33265.1|33279.6|33259.6|33287.6|33267.6|33276.6|33256.6|0
1672206000000|2022-12-28 05:40:00|33280.1|33260.1|33276.6|33256.6|33281.6|33261.6|33276.6|33256.6|0
1672206300000|2022-12-28 05:45:00|33277.1|33257.1|33270.6|33250.6|33277.6|33257.6|33267.6|33247.6|0
1672206600000|2022-12-28 05:50:00|33271.1|33251.1|33273.6|33253.6|33276.1|33256.1|33270.1|33250.1|0
1672206900000|2022-12-28 05:55:00|33273.1|33253.1|33273.1|33253.1|33277.1|33257.1|33267.1|33247.1|0
1672207200000|2022-12-28 06:00:00|33275.6|33255.6|33272.1|33252.1|33277.6|33257.6|33266.6|33246.6|0
1672207500000|2022-12-28 06:05:00|33272.6|33252.6|33269.6|33249.6|33275.1|33255.1|33267.1|33247.1|0
1672207800000|2022-12-28 06:10:00|33270.1|33250.1|33281.1|33261.1|33281.6|33261.6|33270.1|33250.1|0
1672208100000|2022-12-28 06:15:00|33280.6|33260.6|33278.6|33258.6|33284.1|33264.1|33278.6|33258.6|0
1672208400000|2022-12-28 06:20:00|33279.1|33259.1|33289.1|33269.1|33289.6|33269.6|33279.1|33259.1|0
1672208700000|2022-12-28 06:25:00|33288.6|33268.6|33291.6|33271.6|33295.1|33275.1|33287.6|33267.6|0
1672209000000|2022-12-28 06:30:00|33291.1|33271.1|33293.1|33273.1|33295.1|33275.1|33287.1|33267.1|0
1672209300000|2022-12-28 06:35:00|33293.6|33273.6|33295.6|33275.6|33296.1|33276.1|33292.6|33272.6|0
1672209600000|2022-12-28 06:40:00|33296.1|33276.1|33291.1|33271.1|33296.1|33276.1|33288.6|33268.6|0
1672209900000|2022-12-28 06:45:00|33293.6|33273.6|33301.6|33281.6|33302.1|33282.1|33293.6|33273.6|0
1672210200000|2022-12-28 06:50:00|33302.1|33282.1|33302.6|33282.6|33304.1|33284.1|33297.1|33277.1|0
1672210500000|2022-12-28 06:55:00|33303.1|33283.1|33329.1|33309.1|33329.1|33309.1|33303.1|33283.1|0
1672210800000|2022-12-28 07:00:00|33329.6|33309.6|33325.6|33305.6|33338.1|33318.1|33325.1|33305.1|0
1672211100000|2022-12-28 07:05:00|33325.1|33305.1|33340.6|33320.6|33340.6|33320.6|33320.6|33300.6|0
1672211400000|2022-12-28 07:10:00|33340.1|33320.1|33344.1|33324.1|33348.6|33328.6|33334.6|33314.6|0
1672211700000|2022-12-28 07:15:00|33344.6|33324.6|33339.1|33319.1|33351.6|33331.6|33336.6|33316.6|0
1672212000000|2022-12-28 07:20:00|33339.6|33319.6|33337.6|33317.6|33342.6|33322.6|33332.6|33312.6|0
1672212300000|2022-12-28 07:25:00|33337.1|33317.1|33337.6|33317.6|33341.6|33321.6|33334.1|33314.1|0
1672212600000|2022-12-28 07:30:00|33338.1|33318.1|33337.1|33317.1|33352.1|33332.1|33335.6|33315.6|0
1672212900000|2022-12-28 07:35:00|33337.6|33317.6|33329.6|33309.6|33338.6|33318.6|33328.6|33308.6|0
1672213200000|2022-12-28 07:40:00|33330.1|33310.1|33324.1|33304.1|33331.6|33311.6|33323.1|33303.1|0
1672213500000|2022-12-28 07:45:00|33323.6|33303.6|33325.6|33305.6|33331.1|33311.1|33323.1|33303.1|0
1672213800000|2022-12-28 07:50:00|33325.1|33305.1|33330.6|33310.6|33332.6|33312.6|33324.1|33304.1|0
1672214100000|2022-12-28 07:55:00|33331.1|33311.1|33344.1|33324.1|33346.6|33326.6|33325.6|33305.6|0
1672214400000|2022-12-28 08:00:00|33345.1|33325.1|33348.6|33328.6|33353.6|33333.6|33336.6|33316.6|0
1672214700000|2022-12-28 08:05:00|33347.6|33327.6|33330.6|33310.6|33347.6|33327.6|33325.6|33305.6|0
1672215000000|2022-12-28 08:10:00|33333.1|33313.1|33330.6|33310.6|33344.1|33324.1|33328.6|33308.6|0
1672215300000|2022-12-28 08:15:00|33331.6|33311.6|33364.1|33344.1|33365.1|33345.1|33331.6|33311.6|0
1672215600000|2022-12-28 08:20:00|33364.6|33344.6|33356.6|33336.6|33374.6|33354.6|33354.6|33334.6|0
1672215900000|2022-12-28 08:25:00|33357.6|33337.6|33357.6|33337.6|33368.1|33348.1|33352.1|33332.1|0
1672216200000|2022-12-28 08:30:00|33359.6|33339.6|33359.1|33339.1|33366.6|33346.6|33345.6|33325.6|0
1672216500000|2022-12-28 08:35:00|33358.6|33338.6|33353.6|33333.6|33362.6|33342.6|33348.1|33328.1|0
1672216800000|2022-12-28 08:40:00|33353.1|33333.1|33334.6|33314.6|33357.1|33337.1|33333.6|33313.6|0
1672217100000|2022-12-28 08:45:00|33335.1|33315.1|33323.1|33303.1|33339.6|33319.6|33321.1|33301.1|0
1672217400000|2022-12-28 08:50:00|33323.6|33303.6|33320.6|33300.6|33329.1|33309.1|33318.6|33298.6|0
1672217700000|2022-12-28 08:55:00|33319.6|33299.6|33308.6|33288.6|33323.6|33303.6|33308.1|33288.1|0
1672218000000|2022-12-28 09:00:00|33308.1|33288.1|33302.6|33282.6|33316.1|33296.1|33296.6|33276.6|0
1672218300000|2022-12-28 09:05:00|33301.6|33281.6|33288.1|33268.1|33308.6|33288.6|33287.6|33267.6|0
1672218600000|2022-12-28 09:10:00|33288.6|33268.6|33257.6|33237.6|33288.6|33268.6|33257.6|33237.6|0
1672218900000|2022-12-28 09:15:00|33258.6|33238.6|33273.6|33253.6|33285.1|33265.1|33257.6|33237.6|0
1672219200000|2022-12-28 09:20:00|33274.6|33254.6|33271.6|33251.6|33287.6|33267.6|33268.6|33248.6|0
1672219500000|2022-12-28 09:25:00|33272.1|33252.1|33270.1|33250.1|33278.6|33258.6|33261.6|33241.6|0
1672219800000|2022-12-28 09:30:00|33270.6|33250.6|33282.1|33262.1|33289.1|33269.1|33267.6|33247.6|0
1672220100000|2022-12-28 09:35:00|33281.6|33261.6|33281.6|33261.6|33288.6|33268.6|33277.6|33257.6|0
1672220400000|2022-12-28 09:40:00|33281.1|33261.1|33283.1|33263.1|33285.6|33265.6|33275.6|33255.6|0
1672220700000|2022-12-28 09:45:00|33280.1|33260.1|33298.6|33278.6|33302.1|33282.1|33279.6|33259.6|0
1672221000000|2022-12-28 09:50:00|33299.1|33279.1|33299.1|33279.1|33306.1|33286.1|33295.1|33275.1|0
1672221300000|2022-12-28 09:55:00|33298.6|33278.6|33301.6|33281.6|33303.1|33283.1|33291.1|33271.1|0
1672221600000|2022-12-28 10:00:00|33302.1|33282.1|33306.6|33286.6|33308.6|33288.6|33295.6|33275.6|0
1672221900000|2022-12-28 10:05:00|33307.1|33287.1|33305.6|33285.6|33315.1|33295.1|33302.1|33282.1|0
1672222200000|2022-12-28 10:10:00|33306.1|33286.1|33319.1|33299.1|33321.6|33301.6|33299.6|33279.6|0
1672222500000|2022-12-28 10:15:00|33318.6|33298.6|33316.6|33296.6|33319.1|33299.1|33311.1|33291.1|0
1672222800000|2022-12-28 10:20:00|33317.1|33297.1|33318.1|33298.1|33325.6|33305.6|33315.6|33295.6|0
1672223100000|2022-12-28 10:25:00|33318.6|33298.6|33311.1|33291.1|33320.6|33300.6|33305.6|33285.6|0
1672223400000|2022-12-28 10:30:00|33311.6|33291.6|33311.6|33291.6|33318.6|33298.6|33306.1|33286.1|0
1672223700000|2022-12-28 10:35:00|33311.1|33291.1|33308.1|33288.1|33312.6|33292.6|33294.1|33274.1|0
1672224000000|2022-12-28 10:40:00|33307.1|33287.1|33310.6|33290.6|33316.6|33296.6|33305.6|33285.6|0
1672224300000|2022-12-28 10:45:00|33312.6|33292.6|33318.6|33298.6|33323.6|33303.6|33312.6|33292.6|0
1672224600000|2022-12-28 10:50:00|33319.1|33299.1|33322.6|33302.6|33328.6|33308.6|33315.6|33295.6|0
1672224900000|2022-12-28 10:55:00|33323.6|33303.6|33339.6|33319.6|33340.1|33320.1|33322.6|33302.6|0
1672225200000|2022-12-28 11:00:00|33340.6|33320.6|33346.1|33326.1|33348.1|33328.1|33336.6|33316.6|0
1672225500000|2022-12-28 11:05:00|33346.6|33326.6|33336.1|33316.1|33347.6|33327.6|33335.1|33315.1|0
1672225800000|2022-12-28 11:10:00|33335.6|33315.6|33335.6|33315.6|33342.1|33322.1|33331.6|33311.6|0
1672226100000|2022-12-28 11:15:00|33336.1|33316.1|33329.6|33309.6|33341.6|33321.6|33326.6|33306.6|0
1672226400000|2022-12-28 11:20:00|33330.1|33310.1|33333.6|33313.6|33335.6|33315.6|33319.6|33299.6|0
1672226700000|2022-12-28 11:25:00|33334.1|33314.1|33325.6|33305.6|33335.6|33315.6|33320.6|33300.6|0
1672227000000|2022-12-28 11:30:00|33326.1|33306.1|33325.6|33305.6|33331.1|33311.1|33322.1|33302.1|0
1672227300000|2022-12-28 11:35:00|33326.1|33306.1|33330.6|33310.6|33336.1|33316.1|33324.6|33304.6|0
1672227600000|2022-12-28 11:40:00|33331.1|33311.1|33333.1|33313.1|33334.1|33314.1|33321.1|33301.1|0
1672227900000|2022-12-28 11:45:00|33332.6|33312.6|33356.6|33336.6|33359.6|33339.6|33332.6|33312.6|0
1672228200000|2022-12-28 11:50:00|33356.1|33336.1|33349.6|33329.6|33360.6|33340.6|33347.1|33327.1|0
1672228500000|2022-12-28 11:55:00|33349.1|33329.1|33354.6|33334.6|33358.6|33338.6|33347.6|33327.6|0
1672228800000|2022-12-28 12:00:00|33353.6|33333.6|33354.1|33334.1|33354.6|33334.6|33345.1|33325.1|0
1672229100000|2022-12-28 12:05:00|33354.6|33334.6|33350.1|33330.1|33360.6|33340.6|33350.1|33330.1|0
1672229400000|2022-12-28 12:10:00|33349.6|33329.6|33343.6|33323.6|33349.6|33329.6|33342.6|33322.6|0
1672229700000|2022-12-28 12:15:00|33343.1|33323.1|33344.6|33324.6|33352.6|33332.6|33342.6|33322.6|0
1672230000000|2022-12-28 12:20:00|33345.1|33325.1|33350.6|33330.6|33354.6|33334.6|33344.6|33324.6|0
1672230300000|2022-12-28 12:25:00|33351.1|33331.1|33349.6|33329.6|33352.6|33332.6|33341.6|33321.6|0
1672230600000|2022-12-28 12:30:00|33350.1|33330.1|33350.1|33330.1|33361.1|33341.1|33349.6|33329.6|0
1672230900000|2022-12-28 12:35:00|33351.6|33331.6|33341.6|33321.6|33352.1|33332.1|33341.6|33321.6|0
1672231200000|2022-12-28 12:40:00|33341.1|33321.1|33340.6|33320.6|33345.1|33325.1|33334.6|33314.6|0
1672231500000|2022-12-28 12:45:00|33341.1|33321.1|33354.6|33334.6|33356.1|33336.1|33340.6|33320.6|0
1672231800000|2022-12-28 12:50:00|33354.1|33334.1|33354.1|33334.1|33355.6|33335.6|33349.6|33329.6|0
1672232100000|2022-12-28 12:55:00|33354.6|33334.6|33352.6|33332.6|33357.1|33337.1|33347.1|33327.1|0
1672232400000|2022-12-28 13:00:00|33353.6|33333.6|33367.1|33347.1|33367.1|33347.1|33353.6|33333.6|0
1672232700000|2022-12-28 13:05:00|33364.6|33344.6|33348.1|33328.1|33365.6|33345.6|33345.1|33325.1|0
1672233000000|2022-12-28 13:10:00|33347.6|33327.6|33340.6|33320.6|33353.6|33333.6|33340.6|33320.6|0
1672233300000|2022-12-28 13:15:00|33340.1|33320.1|33334.6|33314.6|33351.6|33331.6|33334.6|33314.6|0
1672233600000|2022-12-28 13:20:00|33333.6|33313.6|33333.1|33313.1|33340.6|33320.6|33330.6|33310.6|0
1672233900000|2022-12-28 13:25:00|33332.6|33312.6|33317.6|33297.6|33338.6|33318.6|33317.6|33297.6|0
1672234200000|2022-12-28 13:30:00|33317.1|33297.1|33309.6|33289.6|33319.6|33299.6|33303.6|33283.6|0
1672234500000|2022-12-28 13:35:00|33310.1|33290.1|33314.6|33294.6|33318.6|33298.6|33301.1|33281.1|0
1672234800000|2022-12-28 13:40:00|33315.6|33295.6|33292.6|33272.6|33316.1|33296.1|33290.6|33270.6|0
1672235100000|2022-12-28 13:45:00|33291.6|33271.6|33294.6|33274.6|33305.1|33285.1|33288.1|33268.1|0
1672235400000|2022-12-28 13:50:00|33294.1|33274.1|33286.6|33266.6|33294.1|33274.1|33275.1|33255.1|0
1672235700000|2022-12-28 13:55:00|33287.6|33267.6|33290.6|33270.6|33292.6|33272.6|33275.1|33255.1|0
1672236000000|2022-12-28 14:00:00|33289.6|33269.6|33299.6|33279.6|33302.6|33282.6|33287.1|33267.1|0
1672236300000|2022-12-28 14:05:00|33300.6|33280.6|33300.6|33280.6|33303.6|33283.6|33290.1|33270.1|0
1672236600000|2022-12-28 14:10:00|33301.6|33281.6|33294.6|33274.6|33304.1|33284.1|33283.6|33263.6|0
1672236900000|2022-12-28 14:15:00|33294.1|33274.1|33294.6|33274.6|33301.1|33281.1|33290.6|33270.6|0
1672237200000|2022-12-28 14:20:00|33292.6|33272.6|33293.1|33273.1|33300.6|33280.6|33289.1|33269.1|0
1672237500000|2022-12-28 14:25:00|33289.6|33269.6|33275.6|33255.6|33289.6|33269.6|33266.1|33246.1|0
1672237800000|2022-12-28 14:30:00|33276.6|33256.6|33341.6|33321.6|33351.6|33331.6|33243.6|33223.6|0
1672238100000|2022-12-28 14:35:00|33346.6|33326.6|33360.1|33340.1|33394.1|33374.1|33340.1|33320.1|0
1672238400000|2022-12-28 14:40:00|33359.1|33339.1|33336.1|33316.1|33386.1|33366.1|33334.1|33314.1|0
1672238700000|2022-12-28 14:45:00|33338.6|33318.6|33365.1|33345.1|33374.6|33354.6|33331.1|33311.1|0
1672239000000|2022-12-28 14:50:00|33364.6|33344.6|33284.6|33264.6|33366.1|33346.1|33254.6|33234.6|0
1672239300000|2022-12-28 14:55:00|33283.1|33263.1|33289.1|33269.1|33306.6|33286.6|33270.6|33250.6|0
1672239600000|2022-12-28 15:00:00|33289.6|33269.6|33297.6|33277.6|33347.6|33327.6|33279.6|33259.6|0
1672239900000|2022-12-28 15:05:00|33298.1|33278.1|33274.1|33254.1|33301.6|33281.6|33264.6|33244.6|0
1672240200000|2022-12-28 15:10:00|33272.2|33252.2|33277.2|33257.2|33280.7|33260.7|33246.7|33226.7|0
1672240500000|2022-12-28 15:15:00|33276.2|33256.2|33290.7|33270.7|33303.7|33283.7|33260.7|33240.7|0
1672240800000|2022-12-28 15:20:00|33289.2|33269.2|33273.2|33253.2|33299.2|33279.2|33273.2|33253.2|0
1672241100000|2022-12-28 15:25:00|33274.2|33254.2|33185.2|33165.2|33274.2|33254.2|33164.2|33144.2|0
1672241400000|2022-12-28 15:30:00|33180.2|33160.2|33198.7|33178.7|33209.2|33189.2|33161.2|33141.2|0
1672241700000|2022-12-28 15:35:00|33197.7|33177.7|33207.2|33187.2|33209.7|33189.7|33166.2|33146.2|0
1672242000000|2022-12-28 15:40:00|33206.7|33186.7|33197.7|33177.7|33228.2|33208.2|33189.2|33169.2|0
1672242300000|2022-12-28 15:45:00|33193.7|33173.7|33209.7|33189.7|33224.7|33204.7|33189.7|33169.7|0
1672242600000|2022-12-28 15:50:00|33209.2|33189.2|33176.7|33156.7|33210.7|33190.7|33167.2|33147.2|0
1672242900000|2022-12-28 15:55:00|33178.7|33158.7|33131.7|33111.7|33180.7|33160.7|33122.2|33102.2|0
1672243200000|2022-12-28 16:00:00|33125.7|33105.7|33140.7|33120.7|33149.2|33129.2|33107.7|33087.7|0
1672243500000|2022-12-28 16:05:00|33139.2|33119.2|33089.7|33069.7|33139.2|33119.2|33071.7|33051.7|0
1672243800000|2022-12-28 16:10:00|33089.2|33069.2|33084.2|33064.2|33109.2|33089.2|33076.2|33056.2|0
1672244100000|2022-12-28 16:15:00|33086.2|33066.2|33107.2|33087.2|33107.7|33087.7|33060.7|33040.7|0
1672244400000|2022-12-28 16:20:00|33105.2|33085.2|33098.2|33078.2|33113.2|33093.2|33082.2|33062.2|0
1672244700000|2022-12-28 16:25:00|33097.7|33077.7|33091.2|33071.2|33100.7|33080.7|33081.7|33061.7|0
1672245000000|2022-12-28 16:30:00|33089.2|33069.2|33072.7|33052.7|33099.7|33079.7|33067.7|33047.7|0
1672245300000|2022-12-28 16:35:00|33073.2|33053.2|33058.7|33038.7|33080.2|33060.2|33050.2|33030.2|0
1672245600000|2022-12-28 16:40:00|33058.2|33038.2|33079.2|33059.2|33081.7|33061.7|33057.7|33037.7|0
1672245900000|2022-12-28 16:45:00|33077.2|33057.2|33037.2|33017.2|33077.7|33057.7|33036.7|33016.7|0
1672246200000|2022-12-28 16:50:00|33036.7|33016.7|33037.2|33017.2|33063.7|33043.7|33030.7|33010.7|0
1672246500000|2022-12-28 16:55:00|33035.7|33015.7|33019.7|32999.7|33036.2|33016.2|33008.2|32988.2|0
1672246800000|2022-12-28 17:00:00|33018.2|32998.2|32973.7|32953.7|33028.2|33008.2|32969.7|32949.7|0
1672247100000|2022-12-28 17:05:00|32971.7|32951.7|32981.2|32961.2|32982.7|32962.7|32953.2|32933.2|0
1672247400000|2022-12-28 17:10:00|32977.7|32957.7|32950.2|32930.2|32984.7|32964.7|32948.7|32928.7|0
1672247700000|2022-12-28 17:15:00|32952.2|32932.2|32956.7|32936.7|32967.7|32947.7|32944.2|32924.2|0
1672248000000|2022-12-28 17:20:00|32956.2|32936.2|32935.2|32915.2|32963.7|32943.7|32929.2|32909.2|0
1672248300000|2022-12-28 17:25:00|32938.2|32918.2|32972.7|32952.7|32972.7|32952.7|32935.7|32915.7|0
1672248600000|2022-12-28 17:30:00|32973.2|32953.2|32994.2|32974.2|33002.7|32982.7|32967.2|32947.2|0
1672248900000|2022-12-28 17:35:00|32992.7|32972.7|32999.2|32979.2|33017.2|32997.2|32980.7|32960.7|0
1672249200000|2022-12-28 17:40:00|33000.7|32980.7|32989.7|32969.7|33002.4|32982.4|32977.7|32957.7|0
1672249500000|2022-12-28 17:45:00|32988.7|32968.7|33045|33025|33045|33025|32988.2|32968.2|0
1672249800000|2022-12-28 17:50:00|33043|33023|33051|33031|33051.5|33031.5|33032|33012|0
1672250100000|2022-12-28 17:55:00|33052.5|33032.5|33063.5|33043.5|33080.5|33060.5|33034.5|33014.5|0
1672250400000|2022-12-28 18:00:00|33064.5|33044.5|33112|33092|33124.5|33104.5|33057|33037|0
1672250700000|2022-12-28 18:05:00|33113.5|33093.5|33123.5|33103.5|33131|33111|33103|33083|0
1672251000000|2022-12-28 18:10:00|33122.5|33102.5|33110|33090|33154|33134|33108|33088|0
1672251300000|2022-12-28 18:15:00|33109.5|33089.5|33120|33100|33133|33113|33104|33084|0
1672251600000|2022-12-28 18:20:00|33117|33097|33086.5|33066.5|33126.5|33106.5|33084.5|33064.5|0
1672251900000|2022-12-28 18:25:00|33089|33069|33095.5|33075.5|33102.5|33082.5|33080|33060|0
1672252200000|2022-12-28 18:30:00|33096|33076|33067.5|33047.5|33096|33076|33061.5|33041.5|0
1672252500000|2022-12-28 18:35:00|33064.5|33044.5|33051|33031|33076.5|33056.5|33048|33028|0
1672252800000|2022-12-28 18:40:00|33050.5|33030.5|33065|33045|33080|33060|33049|33029|0
1672253100000|2022-12-28 18:45:00|33062.5|33042.5|33064.5|33044.5|33081.5|33061.5|33049.5|33029.5|0
1672253400000|2022-12-28 18:50:00|33067|33047|33065.5|33045.5|33069|33049|33033|33013|0
1672253700000|2022-12-28 18:55:00|33064|33044|33044|33024|33064|33044|33035|33015|0
1672254000000|2022-12-28 19:00:00|33045|33025|33053|33033|33058|33038|33036|33016|0
1672254300000|2022-12-28 19:05:00|33052.5|33032.5|33017|32997|33061|33041|33010|32990|0
1672254600000|2022-12-28 19:10:00|33019|32999|33034|33014|33035|33015|33005.5|32985.5|0
1672254900000|2022-12-28 19:15:00|33032|33012|33040|33020|33042|33022|32993|32973|0
1672255200000|2022-12-28 19:20:00|33040.5|33020.5|33029|33009|33042|33022|33018.5|32998.5|0
1672255500000|2022-12-28 19:25:00|33028.5|33008.5|33027|33007|33043.5|33023.5|33014|32994|0
1672255800000|2022-12-28 19:30:00|33025.5|33005.5|33028|33008|33069|33049|33021|33001|0
1672256100000|2022-12-28 19:35:00|33029|33009|33041.5|33021.5|33045|33025|33018|32998|0
1672256400000|2022-12-28 19:40:00|33041|33021|33097.5|33077.5|33098.5|33078.5|33040.5|33020.5|0
1672256700000|2022-12-28 19:45:00|33095.5|33075.5|33083.5|33063.5|33113|33093|33075.5|33055.5|0
1672257000000|2022-12-28 19:50:00|33083|33063|33055|33035|33083|33063|33046|33026|0
1672257300000|2022-12-28 19:55:00|33054.5|33034.5|33040.5|33020.5|33062.5|33042.5|33032|33012|0
1672257600000|2022-12-28 20:00:00|33041|33021|32990.5|32970.5|33044.5|33024.5|32986.5|32966.5|0
1672257900000|2022-12-28 20:05:00|32988.5|32968.5|32989|32969|33005.5|32985.5|32980.5|32960.5|0
1672258200000|2022-12-28 20:10:00|32986.5|32966.5|32932|32912|32989|32969|32930|32910|0
1672258500000|2022-12-28 20:15:00|32921.5|32901.5|32943.5|32923.5|32968.5|32948.5|32920.5|32900.5|0
1672258800000|2022-12-28 20:20:00|32944|32924|32924|32904|32950|32930|32915|32895|0
1672259100000|2022-12-28 20:25:00|32923.5|32903.5|32939.5|32919.5|32954.5|32934.5|32923.5|32903.5|0
1672259400000|2022-12-28 20:30:00|32938|32918|32943|32923|32970|32950|32935|32915|0
1672259700000|2022-12-28 20:35:00|32942.5|32922.5|32936.5|32916.5|32959.5|32939.5|32919|32899|0
1672260000000|2022-12-28 20:40:00|32941|32921|32889.5|32869.5|32942.5|32922.5|32889.5|32869.5|0
1672260300000|2022-12-28 20:45:00|32888.5|32868.5|32915|32895|32928|32908|32878.5|32858.5|0
1672260600000|2022-12-28 20:50:00|32906|32886|32901.5|32881.5|32936|32916|32897.5|32877.5|0
1672260900000|2022-12-28 20:55:00|32902|32882|32883|32863|32922.5|32902.5|32880.5|32860.5|0
1672261200000|2022-12-28 21:00:00|32882|32862|32879|32859|32898|32878|32869|32849|0
1672261500000|2022-12-28 21:05:00|32878.5|32858.5|32911.5|32891.5|32911.5|32891.5|32878.5|32858.5|0
1672261800000|2022-12-28 21:10:00|32912|32892|32896|32876|32914|32894|32895.5|32875.5|0
1672262100000|2022-12-28 21:15:00|32895.5|32875.5|32902.5|32882.5|32906|32886|32895.5|32875.5|0
1672262400000|2022-12-28 21:20:00|32903|32883|32894.5|32874.5|32905|32885|32892|32872|0
1672262700000|2022-12-28 21:25:00|32895|32875|32889.5|32869.5|32896|32876|32884|32864|0
1672263000000|2022-12-28 21:30:00|32890|32870|32892|32872|32897.5|32877.5|32889|32869|0
1672263300000|2022-12-28 21:35:00|32891.5|32871.5|32896|32876|32897.5|32877.5|32887|32867|0
1672263600000|2022-12-28 21:40:00|32895|32875|32899.5|32879.5|32900|32880|32893.5|32873.5|0
1672263900000|2022-12-28 21:45:00|32900|32880|32900|32880|32902|32882|32896.5|32876.5|0
1672264200000|2022-12-28 21:50:00|32900.5|32880.5|32903.5|32883.5|32906.5|32886.5|32899|32879|0
1672264500000|2022-12-28 21:55:00|32902|32882|32905.7|32885.7|32911|32891|32898|32878|0
1672264800000|2022-12-28 22:00:00|32908.8|32888.8|32905.4|32885.4|32909.5|32889.5|32905.4|32885.4|0
1672265100000|2022-12-28 22:05:00|32906|32886|32905.1|32885.1|32906.8|32886.8|32903.8|32883.8|0
1672265400000|2022-12-28 22:10:00|32908.3|32888.3|32909|32889|32909.6|32889.6|32905.8|32885.8|0
1672265700000|2022-12-28 22:15:00|32908.9|32888.9|32908.5|32888.5|32909|32889|32905.5|32885.5|0
1672266000000|2022-12-28 22:20:00|32908.2|32888.2|32911.8|32891.8|32912|32892|32905.9|32885.9|0
1672266300000|2022-12-28 22:25:00|32913.6|32893.6|32914.8|32894.8|32915.2|32895.2|32913.6|32893.6|0
1672266600000|2022-12-28 22:30:00|32914.5|32894.5|32919.7|32899.7|32919.7|32899.7|32914.5|32894.5|0
1672266900000|2022-12-28 22:35:00|32919.8|32899.8|32919.3|32899.3|32919.8|32899.8|32918.9|32898.9|0
1672267200000|2022-12-28 22:40:00|32920.8|32900.8|32922.2|32902.2|32923|32903|32920.7|32900.7|0
1672267500000|2022-12-28 22:45:00|32923.8|32903.8|32925.5|32905.5|32928.1|32908.1|32923.1|32903.1|0
1672267800000|2022-12-28 22:50:00|32925.8|32905.8|32924.3|32904.3|32928.7|32908.7|32922.1|32902.1|0
1672268100000|2022-12-28 22:55:00|32924|32904|32920.9|32900.9|32924|32904|32920.9|32900.9|0
1672268400000|2022-12-28 23:00:00|32914|32894|32916.5|32896.5|32931.5|32911.5|32910|32890|0
1672268700000|2022-12-28 23:05:00|32917|32897|32915|32895|32922|32902|32904.5|32884.5|0
1672269000000|2022-12-28 23:10:00|32918|32898|32912|32892|32920|32900|32909|32889|0
1672269300000|2022-12-28 23:15:00|32912.5|32892.5|32900.5|32880.5|32913.5|32893.5|32895.5|32875.5|0
1672269600000|2022-12-28 23:20:00|32901|32881|32898|32878|32903|32883|32895.5|32875.5|0
1672269900000|2022-12-28 23:25:00|32898.5|32878.5|32902.5|32882.5|32908|32888|32890.5|32870.5|0
1672270200000|2022-12-28 23:30:00|32900.5|32880.5|32915|32895|32916|32896|32899.5|32879.5|0
1672270500000|2022-12-28 23:35:00|32914.5|32894.5|32913|32893|32917.5|32897.5|32912.5|32892.5|0
1672270800000|2022-12-28 23:40:00|32913.5|32893.5|32917|32897|32920.5|32900.5|32912.5|32892.5|0
1672271100000|2022-12-28 23:45:00|32916.5|32896.5|32905|32885|32918|32898|32904.5|32884.5|0
1672271400000|2022-12-28 23:50:00|32904.5|32884.5|32912.5|32892.5|32916|32896|32896.5|32876.5|0
1672271700000|2022-12-28 23:55:00|32912|32892|32910|32890|32915|32895|32906|32886|0
1672272000000|2022-12-29 00:00:00|32911.5|32891.5|32922|32902|32923|32903|32910.5|32890.5|0
1672272300000|2022-12-29 00:05:00|32921.5|32901.5|32913.5|32893.5|32922.5|32902.5|32913|32893|0
1672272600000|2022-12-29 00:10:00|32914|32894|32892.5|32872.5|32915.5|32895.5|32892|32872|0
1672272900000|2022-12-29 00:15:00|32893|32873|32874.5|32854.5|32895|32875|32862.5|32842.5|0
1672273200000|2022-12-29 00:20:00|32875.5|32855.5|32880|32860|32887|32867|32873.5|32853.5|0
1672273500000|2022-12-29 00:25:00|32880.5|32860.5|32866.5|32846.5|32885|32865|32860|32840|0
1672273800000|2022-12-29 00:30:00|32866|32846|32861|32841|32870|32850|32861|32841|0
1672274100000|2022-12-29 00:35:00|32860.5|32840.5|32881|32861|32881|32861|32860.5|32840.5|0
1672274400000|2022-12-29 00:40:00|32880.5|32860.5|32878|32858|32881.5|32861.5|32871|32851|0
1672274700000|2022-12-29 00:45:00|32878.5|32858.5|32885.5|32865.5|32889|32869|32875.5|32855.5|0
1672275000000|2022-12-29 00:50:00|32885|32865|32882|32862|32888|32868|32880|32860|0
1672275300000|2022-12-29 00:55:00|32881.5|32861.5|32892|32872|32893|32873|32878.5|32858.5|0
1672275600000|2022-12-29 01:00:00|32892.5|32872.5|32892|32872|32897|32877|32889.5|32869.5|0
1672275900000|2022-12-29 01:05:00|32893|32873|32886.5|32866.5|32893|32873|32877|32857|0
1672276200000|2022-12-29 01:10:00|32887|32867|32895.5|32875.5|32898.5|32878.5|32883|32863|0
1672276500000|2022-12-29 01:15:00|32896.5|32876.5|32892.5|32872.5|32902.5|32882.5|32892|32872|0
1672276800000|2022-12-29 01:20:00|32892|32872|32881|32861|32893|32873|32879.5|32859.5|0
1672277100000|2022-12-29 01:25:00|32881.5|32861.5|32890.5|32870.5|32892|32872|32874.5|32854.5|0
1672277400000|2022-12-29 01:30:00|32890|32870|32890|32870|32896|32876|32885|32865|0
1672277700000|2022-12-29 01:35:00|32889.5|32869.5|32870.5|32850.5|32895|32875|32863|32843|0
1672278000000|2022-12-29 01:40:00|32870|32850|32878.5|32858.5|32883|32863|32869.5|32849.5|0
1672278300000|2022-12-29 01:45:00|32879.5|32859.5|32871|32851|32881|32861|32866|32846|0
1672278600000|2022-12-29 01:50:00|32870.5|32850.5|32858|32838|32872|32852|32857.5|32837.5|0
1672278900000|2022-12-29 01:55:00|32857.5|32837.5|32865|32845|32869.5|32849.5|32855|32835|0
1672279200000|2022-12-29 02:00:00|32862|32842|32850.5|32830.5|32866|32846|32849.5|32829.5|0
1672279500000|2022-12-29 02:05:00|32849|32829|32847.5|32827.5|32859.5|32839.5|32846|32826|0
1672279800000|2022-12-29 02:10:00|32848|32828|32859|32839|32859|32839|32847|32827|0
1672280100000|2022-12-29 02:15:00|32858.5|32838.5|32861.5|32841.5|32866.5|32846.5|32858.5|32838.5|0
1672280400000|2022-12-29 02:20:00|32862|32842|32858|32838|32867|32847|32858|32838|0
1672280700000|2022-12-29 02:25:00|32857.5|32837.5|32867|32847|32870|32850|32856.5|32836.5|0
1672281000000|2022-12-29 02:30:00|32866|32846|32867|32847|32868.5|32848.5|32861.5|32841.5|0
1672281300000|2022-12-29 02:35:00|32866.5|32846.5|32851|32831|32869.5|32849.5|32847|32827|0
1672281600000|2022-12-29 02:40:00|32851.5|32831.5|32869.5|32849.5|32872|32852|32851|32831|0
1672281900000|2022-12-29 02:45:00|32870|32850|32868.5|32848.5|32873.5|32853.5|32868|32848|0
1672282200000|2022-12-29 02:50:00|32869|32849|32867.5|32847.5|32871.5|32851.5|32865.5|32845.5|0
1672282500000|2022-12-29 02:55:00|32868|32848|32862|32842|32868|32848|32858|32838|0
1672282800000|2022-12-29 03:00:00|32861.5|32841.5|32855.5|32835.5|32863|32843|32851.5|32831.5|0
1672283100000|2022-12-29 03:05:00|32855|32835|32863.5|32843.5|32867|32847|32855|32835|0
1672283400000|2022-12-29 03:10:00|32863|32843|32855|32835|32867|32847|32854.5|32834.5|0
1672283700000|2022-12-29 03:15:00|32854.5|32834.5|32855.5|32835.5|32860|32840|32852.5|32832.5|0
1672284000000|2022-12-29 03:20:00|32856|32836|32860|32840|32862.5|32842.5|32856|32836|0
1672284300000|2022-12-29 03:25:00|32860.5|32840.5|32862|32842|32863.5|32843.5|32859.5|32839.5|0
1672284600000|2022-12-29 03:30:00|32861|32841|32855|32835|32864.5|32844.5|32854|32834|0
1672284900000|2022-12-29 03:35:00|32855.5|32835.5|32853.5|32833.5|32857|32837|32849|32829|0
1672285200000|2022-12-29 03:40:00|32853|32833|32847|32827|32855|32835|32847|32827|0
1672285500000|2022-12-29 03:45:00|32847.5|32827.5|32850.5|32830.5|32851|32831|32841|32821|0
1672285800000|2022-12-29 03:50:00|32850|32830|32860.5|32840.5|32861|32841|32850|32830|0
1672286100000|2022-12-29 03:55:00|32860|32840|32862|32842|32864|32844|32858.5|32838.5|0
1672286400000|2022-12-29 04:00:00|32862.5|32842.5|32862|32842|32864|32844|32858|32838|0
1672286700000|2022-12-29 04:05:00|32862.5|32842.5|32857.5|32837.5|32864.5|32844.5|32857|32837|0
1672287000000|2022-12-29 04:10:00|32858|32838|32860|32840|32868|32848|32857.5|32837.5|0
1672287300000|2022-12-29 04:15:00|32860.5|32840.5|32862|32842|32866|32846|32858.5|32838.5|0
1672287600000|2022-12-29 04:20:00|32861|32841|32861|32841|32864|32844|32860|32840|0
1672287900000|2022-12-29 04:25:00|32861.5|32841.5|32860|32840|32864|32844|32858.5|32838.5|0
1672288200000|2022-12-29 04:30:00|32860.5|32840.5|32869|32849|32869|32849|32858|32838|0
1672288500000|2022-12-29 04:35:00|32869.5|32849.5|32864|32844|32870|32850|32862.5|32842.5|0
1672288800000|2022-12-29 04:40:00|32864.5|32844.5|32864.5|32844.5|32866|32846|32863|32843|0
1672289100000|2022-12-29 04:45:00|32864|32844|32875|32855|32875|32855|32864|32844|0
1672289400000|2022-12-29 04:50:00|32874.5|32854.5|32880|32860|32882|32862|32874.5|32854.5|0
1672289700000|2022-12-29 04:55:00|32882|32862|32880|32860|32882|32862|32876.5|32856.5|0
1672290000000|2022-12-29 05:00:00|32881|32861|32877|32857|32881|32861|32876.5|32856.5|0
1672290300000|2022-12-29 05:05:00|32877.5|32857.5|32884|32864|32886|32866|32877|32857|0
1672290600000|2022-12-29 05:10:00|32883.5|32863.5|32876|32856|32884|32864|32875.5|32855.5|0
1672290900000|2022-12-29 05:15:00|32876.5|32856.5|32869|32849|32877|32857|32866.5|32846.5|0
1672291200000|2022-12-29 05:20:00|32868.5|32848.5|32864|32844|32875.5|32855.5|32863.5|32843.5|0
1672291500000|2022-12-29 05:25:00|32863.5|32843.5|32860|32840|32867.5|32847.5|32858|32838|0
1672291800000|2022-12-29 05:30:00|32859.5|32839.5|32869|32849|32870|32850|32859.5|32839.5|0
1672292100000|2022-12-29 05:35:00|32868.5|32848.5|32868|32848|32869.5|32849.5|32864.5|32844.5|0
1672292400000|2022-12-29 05:40:00|32867.5|32847.5|32867.5|32847.5|32870|32850|32865.5|32845.5|0
1672292700000|2022-12-29 05:45:00|32867|32847|32867|32847|32872|32852|32866|32846|0
1672293000000|2022-12-29 05:50:00|32866.5|32846.5|32868.5|32848.5|32873|32853|32866.5|32846.5|0
1672293300000|2022-12-29 05:55:00|32869|32849|32862|32842|32870.5|32850.5|32858.5|32838.5|0
1672293600000|2022-12-29 06:00:00|32862.5|32842.5|32859|32839|32868|32848|32859|32839|0
1672293900000|2022-12-29 06:05:00|32858.5|32838.5|32858|32838|32867.5|32847.5|32853.5|32833.5|0
1672294200000|2022-12-29 06:10:00|32857.5|32837.5|32863|32843|32864|32844|32854.5|32834.5|0
1672294500000|2022-12-29 06:15:00|32863.5|32843.5|32869|32849|32872|32852|32859.5|32839.5|0
1672294800000|2022-12-29 06:20:00|32869.5|32849.5|32859|32839|32869.5|32849.5|32857|32837|0
1672295100000|2022-12-29 06:25:00|32858.5|32838.5|32854.5|32834.5|32862|32842|32854.5|32834.5|0
1672295400000|2022-12-29 06:30:00|32855|32835|32858.5|32838.5|32860|32840|32853|32833|0
1672295700000|2022-12-29 06:35:00|32858|32838|32855|32835|32859|32839|32853|32833|0
1672296000000|2022-12-29 06:40:00|32855.5|32835.5|32848|32828|32857|32837|32847|32827|0
1672296300000|2022-12-29 06:45:00|32848.5|32828.5|32859|32839|32860|32840|32847|32827|0
1672296600000|2022-12-29 06:50:00|32858.5|32838.5|32860|32840|32864.5|32844.5|32857|32837|0
1672296900000|2022-12-29 06:55:00|32859.5|32839.5|32868|32848|32869|32849|32859|32839|0
1672297200000|2022-12-29 07:00:00|32868.5|32848.5|32869.5|32849.5|32876|32856|32867.5|32847.5|0
1672297500000|2022-12-29 07:05:00|32870|32850|32878|32858|32882|32862|32868.5|32848.5|0
1672297800000|2022-12-29 07:10:00|32877.5|32857.5|32871|32851|32880|32860|32871|32851|0
1672298100000|2022-12-29 07:15:00|32871.5|32851.5|32876.5|32856.5|32881.5|32861.5|32871|32851|0
1672298400000|2022-12-29 07:20:00|32877|32857|32879|32859|32885|32865|32874|32854|0
1672298700000|2022-12-29 07:25:00|32878.5|32858.5|32874|32854|32882.5|32862.5|32872.5|32852.5|0
1672299000000|2022-12-29 07:30:00|32874.5|32854.5|32875|32855|32877|32857|32871|32851|0
1672299300000|2022-12-29 07:35:00|32875.5|32855.5|32883|32863|32891.5|32871.5|32875.5|32855.5|0
1672299600000|2022-12-29 07:40:00|32882.5|32862.5|32891|32871|32892.5|32872.5|32880.5|32860.5|0
1672299900000|2022-12-29 07:45:00|32890.5|32870.5|32897|32877|32897|32877|32889|32869|0
1672300200000|2022-12-29 07:50:00|32896.5|32876.5|32895|32875|32900.5|32880.5|32889.5|32869.5|0
1672300500000|2022-12-29 07:55:00|32895.5|32875.5|32895|32875|32902|32882|32892|32872|0
1672300800000|2022-12-29 08:00:00|32896.5|32876.5|32882|32862|32901|32881|32873.5|32853.5|0
1672301100000|2022-12-29 08:05:00|32881.5|32861.5|32888|32868|32901.5|32881.5|32874.5|32854.5|0
1672301400000|2022-12-29 08:10:00|32887.5|32867.5|32881|32861|32893|32873|32877|32857|0
1672301700000|2022-12-29 08:15:00|32880|32860|32874|32854|32884|32864|32869.5|32849.5|0
1672302000000|2022-12-29 08:20:00|32873.5|32853.5|32870.5|32850.5|32881|32861|32866.5|32846.5|0
1672302300000|2022-12-29 08:25:00|32870|32850|32893|32873|32894|32874|32867.5|32847.5|0
1672302600000|2022-12-29 08:30:00|32894|32874|32882.5|32862.5|32894|32874|32868|32848|0
1672302900000|2022-12-29 08:35:00|32881.5|32861.5|32883.5|32863.5|32884|32864|32875.5|32855.5|0
1672303200000|2022-12-29 08:40:00|32884|32864|32889|32869|32896|32876|32881.5|32861.5|0
1672303500000|2022-12-29 08:45:00|32888.5|32868.5|32902.5|32882.5|32905|32885|32888.5|32868.5|0
1672303800000|2022-12-29 08:50:00|32903|32883|32917|32897|32919|32899|32901|32881|0
1672304100000|2022-12-29 08:55:00|32918|32898|32918|32898|32927|32907|32913.5|32893.5|0
1672304400000|2022-12-29 09:00:00|32919|32899|32930|32910|32934|32914|32917|32897|0
1672304700000|2022-12-29 09:05:00|32929.5|32909.5|32930.5|32910.5|32935|32915|32923|32903|0
1672305000000|2022-12-29 09:10:00|32929|32909|32928|32908|32935.5|32915.5|32924.5|32904.5|0
1672305300000|2022-12-29 09:15:00|32927.5|32907.5|32935|32915|32943.5|32923.5|32927.5|32907.5|0
1672305600000|2022-12-29 09:20:00|32935.5|32915.5|32941.5|32921.5|32946|32926|32933.5|32913.5|0
1672305900000|2022-12-29 09:25:00|32941|32921|32929|32909|32950|32930|32928.5|32908.5|0
1672306200000|2022-12-29 09:30:00|32928.5|32908.5|32944|32924|32944|32924|32923|32903|0
1672306500000|2022-12-29 09:35:00|32942|32922|32949|32929|32953|32933|32938|32918|0
1672306800000|2022-12-29 09:40:00|32949.5|32929.5|32942.5|32922.5|32950.5|32930.5|32941.5|32921.5|0
1672307100000|2022-12-29 09:45:00|32942|32922|32947.5|32927.5|32951.5|32931.5|32942|32922|0
1672307400000|2022-12-29 09:50:00|32948|32928|32956|32936|32960|32940|32944.5|32924.5|0
1672307700000|2022-12-29 09:55:00|32956.5|32936.5|32948|32928|32957.5|32937.5|32947|32927|0
1672308000000|2022-12-29 10:00:00|32947.5|32927.5|32938|32918|32953|32933|32933.5|32913.5|0
1672308300000|2022-12-29 10:05:00|32937.5|32917.5|32938|32918|32940.5|32920.5|32934|32914|0
1672308600000|2022-12-29 10:10:00|32937.5|32917.5|32932.5|32912.5|32938|32918|32927.5|32907.5|0
1672308900000|2022-12-29 10:15:00|32932|32912|32926|32906|32936|32916|32926|32906|0
1672309200000|2022-12-29 10:20:00|32926.5|32906.5|32923.5|32903.5|32929|32909|32921.5|32901.5|0
1672309500000|2022-12-29 10:25:00|32924|32904|32930|32910|32930.5|32910.5|32923|32903|0
1672309800000|2022-12-29 10:30:00|32930.5|32910.5|32930|32910|32933.5|32913.5|32917|32897|0
1672310100000|2022-12-29 10:35:00|32930.5|32910.5|32930|32910|32934.5|32914.5|32927|32907|0
1672310400000|2022-12-29 10:40:00|32930.5|32910.5|32941|32921|32944|32924|32930.5|32910.5|0
1672310700000|2022-12-29 10:45:00|32941.5|32921.5|32946|32926|32955|32935|32936.5|32916.5|0
1672311000000|2022-12-29 10:50:00|32945.5|32925.5|32936.5|32916.5|32945.5|32925.5|32935|32915|0
1672311300000|2022-12-29 10:55:00|32937|32917|32952|32932|32952|32932|32931|32911|0
1672311600000|2022-12-29 11:00:00|32952.5|32932.5|32962.5|32942.5|32963.5|32943.5|32949|32929|0
1672311900000|2022-12-29 11:05:00|32963|32943|32973|32953|32976|32956|32962|32942|0
1672312200000|2022-12-29 11:10:00|32973.5|32953.5|32962|32942|32979.5|32959.5|32959|32939|0
1672312500000|2022-12-29 11:15:00|32962.5|32942.5|32963.5|32943.5|32965.5|32945.5|32956.5|32936.5|0
1672312800000|2022-12-29 11:20:00|32962.5|32942.5|32957|32937|32965|32945|32955.5|32935.5|0
1672313100000|2022-12-29 11:25:00|32956|32936|32954.5|32934.5|32958|32938|32952|32932|0
1672313400000|2022-12-29 11:30:00|32955.5|32935.5|32961|32941|32961.5|32941.5|32954|32934|0
1672313700000|2022-12-29 11:35:00|32961.5|32941.5|32952|32932|32963.5|32943.5|32952|32932|0
1672314000000|2022-12-29 11:40:00|32952.5|32932.5|32950|32930|32952.5|32932.5|32943|32923|0
1672314300000|2022-12-29 11:45:00|32950.5|32930.5|32953|32933|32955|32935|32945.5|32925.5|0
1672314600000|2022-12-29 11:50:00|32952.5|32932.5|32967|32947|32969.5|32949.5|32951|32931|0
1672314900000|2022-12-29 11:55:00|32966.5|32946.5|32957|32937|32966.5|32946.5|32956|32936|0
1672315200000|2022-12-29 12:00:00|32960|32940|32959|32939|32962|32942|32948.5|32928.5|0
1672315500000|2022-12-29 12:05:00|32960|32940|32967.5|32947.5|32974.5|32954.5|32960|32940|0
1672315800000|2022-12-29 12:10:00|32968|32948|32973|32953|32973|32953|32963|32943|0
1672316100000|2022-12-29 12:15:00|32973.5|32953.5|32965|32945|32974|32954|32960.5|32940.5|0
1672316400000|2022-12-29 12:20:00|32964|32944|32970|32950|32972|32952|32962|32942|0
1672316700000|2022-12-29 12:25:00|32969.5|32949.5|32976|32956|32979|32959|32969.5|32949.5|0
1672317000000|2022-12-29 12:30:00|32975.5|32955.5|32968|32948|32975.5|32955.5|32960|32940|0
1672317300000|2022-12-29 12:35:00|32966.5|32946.5|32963.5|32943.5|32971.5|32951.5|32960|32940|0
1672317600000|2022-12-29 12:40:00|32964|32944|32967|32947|32969.5|32949.5|32956.5|32936.5|0
1672317900000|2022-12-29 12:45:00|32967.5|32947.5|32961|32941|32972|32952|32959|32939|0
1672318200000|2022-12-29 12:50:00|32960.5|32940.5|32961.5|32941.5|32962|32942|32953|32933|0
1672318500000|2022-12-29 12:55:00|32962|32942|32959.5|32939.5|32963|32943|32955|32935|0
1672318800000|2022-12-29 13:00:00|32962|32942|32969|32949|32971.5|32951.5|32958|32938|0
1672319100000|2022-12-29 13:05:00|32968.5|32948.5|32989|32969|32990|32970|32968|32948|0
1672319400000|2022-12-29 13:10:00|32988.5|32968.5|32987.5|32967.5|32989.5|32969.5|32979.5|32959.5|0
1672319700000|2022-12-29 13:15:00|32987|32967|32986.5|32966.5|32994|32974|32983|32963|0
1672320000000|2022-12-29 13:20:00|32986|32966|32992.5|32972.5|32994|32974|32979|32959|0
1672320300000|2022-12-29 13:25:00|32993|32973|32979|32959|32994|32974|32977.5|32957.5|0
1672320600000|2022-12-29 13:30:00|32979.5|32959.5|33007|32987|33017|32997|32976|32956|0
1672320900000|2022-12-29 13:35:00|33008|32988|33066.5|33046.5|33067.5|33047.5|33007|32987|0
1672321200000|2022-12-29 13:40:00|33064|33044|33084|33064|33084|33064|33054.5|33034.5|0
1672321500000|2022-12-29 13:45:00|33083.5|33063.5|33064.5|33044.5|33086.5|33066.5|33059|33039|0
1672321800000|2022-12-29 13:50:00|33063|33043|33054|33034|33071|33051|33045|33025|0
1672322100000|2022-12-29 13:55:00|33053|33033|33052.5|33032.5|33071.5|33051.5|33049|33029|0
1672322400000|2022-12-29 14:00:00|33051|33031|33067|33047|33072|33052|33048.5|33028.5|0
1672322700000|2022-12-29 14:05:00|33067.5|33047.5|33058.5|33038.5|33068|33048|33055|33035|0
1672323000000|2022-12-29 14:10:00|33058|33038|33053|33033|33069|33049|33052|33032|0
1672323300000|2022-12-29 14:15:00|33054|33034|33070.5|33050.5|33072|33052|33044|33024|0
1672323600000|2022-12-29 14:20:00|33069|33049|33060.5|33040.5|33076|33056|33059|33039|0
1672323900000|2022-12-29 14:25:00|33058|33038|33053.5|33033.5|33068|33048|33053.5|33033.5|0
1672324200000|2022-12-29 14:30:00|33056.5|33036.5|33071|33051|33091|33071|33019|32999|0
1672324500000|2022-12-29 14:35:00|33060.5|33040.5|33102.5|33082.5|33125|33105|33060.5|33040.5|0
1672324800000|2022-12-29 14:40:00|33108|33088|33122.5|33102.5|33153|33133|33106|33086|0
1672325100000|2022-12-29 14:45:00|33123.5|33103.5|33129.5|33109.5|33139|33119|33112.5|33092.5|0
1672325400000|2022-12-29 14:50:00|33130.5|33110.5|33127.5|33107.5|33138|33118|33079|33059|0
1672325700000|2022-12-29 14:55:00|33126|33106|33136|33116|33158|33138|33125.5|33105.5|0
1672326000000|2022-12-29 15:00:00|33144|33124|33140.5|33120.5|33155|33135|33123|33103|0
1672326300000|2022-12-29 15:05:00|33137.5|33117.5|33166.5|33146.5|33191|33171|33131|33111|0
1672326600000|2022-12-29 15:10:00|33170.5|33150.5|33191|33171|33202.5|33182.5|33169|33149|0
1672326900000|2022-12-29 15:15:00|33189.5|33169.5|33221.9|33201.9|33221.9|33201.9|33189.5|33169.5|0
1672327200000|2022-12-29 15:20:00|33220.9|33200.9|33214.4|33194.4|33226.9|33206.9|33201.4|33181.4|0
1672327500000|2022-12-29 15:25:00|33213.4|33193.4|33180.4|33160.4|33213.4|33193.4|33170.9|33150.9|0
1672327800000|2022-12-29 15:30:00|33181.9|33161.9|33225.4|33205.4|33225.4|33205.4|33181.9|33161.9|0
1672328100000|2022-12-29 15:35:00|33223.9|33203.9|33205.4|33185.4|33232.4|33212.4|33202.9|33182.9|0
1672328400000|2022-12-29 15:40:00|33203.4|33183.4|33189.4|33169.4|33208.9|33188.9|33186.4|33166.4|0
1672328700000|2022-12-29 15:45:00|33187.9|33167.9|33176.4|33156.4|33198.4|33178.4|33167.4|33147.4|0
1672329000000|2022-12-29 15:50:00|33180.4|33160.4|33205.4|33185.4|33208.9|33188.9|33179.4|33159.4|0
1672329300000|2022-12-29 15:55:00|33204.9|33184.9|33207.9|33187.9|33216.9|33196.9|33201.9|33181.9|0
1672329600000|2022-12-29 16:00:00|33210.4|33190.4|33207.9|33187.9|33219.4|33199.4|33197.4|33177.4|0
1672329900000|2022-12-29 16:05:00|33203.9|33183.9|33185.4|33165.4|33207.4|33187.4|33173.9|33153.9|0
1672330200000|2022-12-29 16:10:00|33181.9|33161.9|33172.4|33152.4|33193.4|33173.4|33158.9|33138.9|0
1672330500000|2022-12-29 16:15:00|33170.9|33150.9|33188.9|33168.9|33199.4|33179.4|33165.9|33145.9|0
1672330800000|2022-12-29 16:20:00|33187.9|33167.9|33193.9|33173.9|33198.4|33178.4|33172.4|33152.4|0
1672331100000|2022-12-29 16:25:00|33191.9|33171.9|33208.4|33188.4|33216.4|33196.4|33190.4|33170.4|0
1672331400000|2022-12-29 16:30:00|33206.9|33186.9|33252.4|33232.4|33260.4|33240.4|33206.9|33186.9|0
1672331700000|2022-12-29 16:35:00|33251.9|33231.9|33247.4|33227.4|33254.4|33234.4|33238.9|33218.9|0
1672332000000|2022-12-29 16:40:00|33245.4|33225.4|33256.9|33236.9|33258.9|33238.9|33242.9|33222.9|0
1672332300000|2022-12-29 16:45:00|33258.9|33238.9|33279.4|33259.4|33287.4|33267.4|33253.9|33233.9|0
1672332600000|2022-12-29 16:50:00|33279.9|33259.9|33295.4|33275.4|33303.4|33283.4|33279.9|33259.9|0
1672332900000|2022-12-29 16:55:00|33294.4|33274.4|33280.4|33260.4|33298.4|33278.4|33278.4|33258.4|0
1672333200000|2022-12-29 17:00:00|33282.4|33262.4|33270.9|33250.9|33293.4|33273.4|33269.4|33249.4|0
1672333500000|2022-12-29 17:05:00|33270.4|33250.4|33285.9|33265.9|33288.4|33268.4|33255.4|33235.4|0
1672333800000|2022-12-29 17:10:00|33287.4|33267.4|33280.4|33260.4|33305.9|33285.9|33278.4|33258.4|0
1672334100000|2022-12-29 17:15:00|33280.9|33260.9|33285.9|33265.9|33294.4|33274.4|33273.4|33253.4|0
1672334400000|2022-12-29 17:20:00|33286.4|33266.4|33283.4|33263.4|33294.4|33274.4|33276.4|33256.4|0
1672334700000|2022-12-29 17:25:00|33282.4|33262.4|33274.9|33254.9|33287.4|33267.4|33271.9|33251.9|0
1672335000000|2022-12-29 17:30:00|33274.4|33254.4|33270.9|33250.9|33286.4|33266.4|33263.9|33243.9|0
1672335300000|2022-12-29 17:35:00|33271.9|33251.9|33247.4|33227.4|33272.9|33252.9|33232.9|33212.9|0
1672335600000|2022-12-29 17:40:00|33246.4|33226.4|33261|33241|33262.5|33242.5|33240|33220|0
1672335900000|2022-12-29 17:45:00|33261.5|33241.5|33253|33233|33266|33246|33250|33230|0
1672336200000|2022-12-29 17:50:00|33254|33234|33283|33263|33286.5|33266.5|33254|33234|0
1672336500000|2022-12-29 17:55:00|33282|33262|33278.5|33258.5|33290|33270|33273|33253|0
1672336800000|2022-12-29 18:00:00|33277|33257|33268|33248|33291|33271|33267.5|33247.5|0
1672337100000|2022-12-29 18:05:00|33268.5|33248.5|33246|33226|33273|33253|33234.5|33214.5|0
1672337400000|2022-12-29 18:10:00|33245.5|33225.5|33261|33241|33268|33248|33243|33223|0
1672337700000|2022-12-29 18:15:00|33261.5|33241.5|33255|33235|33274|33254|33244|33224|0
1672338000000|2022-12-29 18:20:00|33255.5|33235.5|33254|33234|33258|33238|33234.5|33214.5|0
1672338300000|2022-12-29 18:25:00|33255|33235|33251|33231|33260|33240|33247.5|33227.5|0
1672338600000|2022-12-29 18:30:00|33251.5|33231.5|33255|33235|33264|33244|33235|33215|0
1672338900000|2022-12-29 18:35:00|33252.5|33232.5|33260.5|33240.5|33261|33241|33237.5|33217.5|0
1672339200000|2022-12-29 18:40:00|33259.5|33239.5|33278|33258|33283|33263|33259.5|33239.5|0
1672339500000|2022-12-29 18:45:00|33279|33259|33268|33248|33284|33264|33258.5|33238.5|0
1672339800000|2022-12-29 18:50:00|33269.5|33249.5|33272|33252|33272.5|33252.5|33255|33235|0
1672340100000|2022-12-29 18:55:00|33271|33251|33273.5|33253.5|33280|33260|33252|33232|0
1672340400000|2022-12-29 19:00:00|33273|33253|33290|33270|33300|33280|33273|33253|0
1672340700000|2022-12-29 19:05:00|33291|33271|33279.5|33259.5|33306.5|33286.5|33268|33248|0
1672341000000|2022-12-29 19:10:00|33279|33259|33270|33250|33283.5|33263.5|33260|33240|0
1672341300000|2022-12-29 19:15:00|33269|33249|33272.5|33252.5|33279|33259|33258|33238|0
1672341600000|2022-12-29 19:20:00|33273|33253|33274|33254|33279|33259|33261|33241|0
1672341900000|2022-12-29 19:25:00|33273.5|33253.5|33249.5|33229.5|33281|33261|33248|33228|0
1672342200000|2022-12-29 19:30:00|33249|33229|33266|33246|33275|33255|33236.5|33216.5|0
1672342500000|2022-12-29 19:35:00|33263.5|33243.5|33277|33257|33282.5|33262.5|33260|33240|0
1672342800000|2022-12-29 19:40:00|33274|33254|33291.5|33271.5|33297.5|33277.5|33272.5|33252.5|0
1672343100000|2022-12-29 19:45:00|33291|33271|33283.5|33263.5|33295|33275|33276|33256|0
1672343400000|2022-12-29 19:50:00|33284|33264|33261|33241|33285.5|33265.5|33257.5|33237.5|0
1672343700000|2022-12-29 19:55:00|33260.5|33240.5|33256|33236|33267|33247|33252|33232|0
1672344000000|2022-12-29 20:00:00|33255|33235|33265|33245|33269.5|33249.5|33248|33228|0
1672344300000|2022-12-29 20:05:00|33265.5|33245.5|33253|33233|33271.5|33251.5|33242|33222|0
1672344600000|2022-12-29 20:10:00|33254|33234|33230|33210|33254|33234|33225|33205|0
1672344900000|2022-12-29 20:15:00|33231|33211|33222|33202|33233|33213|33204.5|33184.5|0
1672345200000|2022-12-29 20:20:00|33219.7|33199.7|33224.7|33204.7|33232.7|33212.7|33207.7|33187.7|0
1672345500000|2022-12-29 20:25:00|33222.7|33202.7|33223.2|33203.2|33236.7|33216.7|33210.2|33190.2|0
1672345800000|2022-12-29 20:30:00|33221.2|33201.2|33239.2|33219.2|33243.7|33223.7|33220.7|33200.7|0
1672346100000|2022-12-29 20:35:00|33238.7|33218.7|33228.2|33208.2|33242.7|33222.7|33216.7|33196.7|0
1672346400000|2022-12-29 20:40:00|33224.7|33204.7|33245.2|33225.2|33246.2|33226.2|33214.7|33194.7|0
1672346700000|2022-12-29 20:45:00|33242.7|33222.7|33249.2|33229.2|33255.2|33235.2|33230.2|33210.2|0
1672347000000|2022-12-29 20:50:00|33248.2|33228.2|33252.2|33232.2|33263.2|33243.2|33234.7|33214.7|0
1672347300000|2022-12-29 20:55:00|33248.2|33228.2|33230.2|33210.2|33248.7|33228.7|33215.2|33195.2|0
1672347600000|2022-12-29 21:00:00|33223.7|33203.7|33220.7|33200.7|33233.2|33213.2|33210.7|33190.7|0
1672347900000|2022-12-29 21:05:00|33221.7|33201.7|33239.2|33219.2|33241.2|33221.2|33218.2|33198.2|0
1672348200000|2022-12-29 21:10:00|33238.7|33218.7|33228.2|33208.2|33240.7|33220.7|33216.7|33196.7|0
1672348500000|2022-12-29 21:15:00|33230.2|33210.2|33212.2|33192.2|33233.2|33213.2|33210.2|33190.2|0
1672348800000|2022-12-29 21:20:00|33212.7|33192.7|33219.2|33199.2|33220.2|33200.2|33209.7|33189.7|0
1672349100000|2022-12-29 21:25:00|33219.7|33199.7|33218.2|33198.2|33221.2|33201.2|33213.7|33193.7|0
1672349400000|2022-12-29 21:30:00|33217.7|33197.7|33211.2|33191.2|33217.7|33197.7|33211.2|33191.2|0
1672349700000|2022-12-29 21:35:00|33210.7|33190.7|33205.7|33185.7|33214.7|33194.7|33205.7|33185.7|0
1672350000000|2022-12-29 21:40:00|33206.2|33186.2|33207.2|33187.2|33207.2|33187.2|33204.7|33184.7|0
1672350300000|2022-12-29 21:45:00|33206.7|33186.7|33200.7|33180.7|33208.2|33188.2|33200.7|33180.7|0
1672350600000|2022-12-29 21:50:00|33201.2|33181.2|33203.7|33183.7|33206.2|33186.2|33200.2|33180.2|0
1672350900000|2022-12-29 21:55:00|33203.2|33183.2|33201.6|33181.6|33206.2|33186.2|33197.2|33177.2|0
1672351200000|2022-12-29 22:00:00|33201.8|33181.8|33197.3|33177.3|33202.6|33182.6|33197.2|33177.2|0
1672351500000|2022-12-29 22:05:00|33197.7|33177.7|33199.6|33179.6|33200.7|33180.7|33195.8|33175.8|0
1672351800000|2022-12-29 22:10:00|33199.7|33179.7|33200|33180|33201.6|33181.6|33197.9|33177.9|0
1672352100000|2022-12-29 22:15:00|33199.6|33179.6|33201.8|33181.8|33201.8|33181.8|33198.5|33178.5|0
1672352400000|2022-12-29 22:20:00|33201.9|33181.9|33202.2|33182.2|33203.5|33183.5|33201.9|33181.9|0
1672352700000|2022-12-29 22:25:00|33202.6|33182.6|33203|33183|33203.2|33183.2|33202.6|33182.6|0
1672353000000|2022-12-29 22:30:00|33203.1|33183.1|33203.2|33183.2|33203.2|33183.2|33202.7|33182.7|0
1672353300000|2022-12-29 22:35:00|33203.6|33183.6|33204.7|33184.7|33204.7|33184.7|33203.6|33183.6|0
1672353600000|2022-12-29 22:40:00|33204.8|33184.8|33205.6|33185.6|33205.6|33185.6|33204.8|33184.8|0
1672353900000|2022-12-29 22:45:00|33205.2|33185.2|33207.4|33187.4|33207.8|33187.8|33205.2|33185.2|0
1672354200000|2022-12-29 22:50:00|33207.1|33187.1|33208.4|33188.4|33209.1|33189.1|33205.8|33185.8|0
1672354500000|2022-12-29 22:55:00|33208.8|33188.8|33208.4|33188.4|33209.1|33189.1|33207.8|33187.8|0
1672354800000|2022-12-29 23:00:00|33204.2|33184.2|33196.2|33176.2|33207.2|33187.2|33194.7|33174.7|0
1672355100000|2022-12-29 23:05:00|33196.7|33176.7|33186.2|33166.2|33207.2|33187.2|33183.7|33163.7|0
1672355400000|2022-12-29 23:10:00|33187.2|33167.2|33187.2|33167.2|33195.2|33175.2|33183.7|33163.7|0
1672355700000|2022-12-29 23:15:00|33186.7|33166.7|33189.7|33169.7|33193.2|33173.2|33183.7|33163.7|0
1672356000000|2022-12-29 23:20:00|33189.2|33169.2|33180.2|33160.2|33189.2|33169.2|33179.2|33159.2|0
1672356300000|2022-12-29 23:25:00|33180.7|33160.7|33179.7|33159.7|33185.2|33165.2|33178.7|33158.7|0
1672356600000|2022-12-29 23:30:00|33180.2|33160.2|33190.7|33170.7|33192.2|33172.2|33179.2|33159.2|0
1672356900000|2022-12-29 23:35:00|33191.2|33171.2|33186.2|33166.2|33191.2|33171.2|33178.2|33158.2|0
1672357200000|2022-12-29 23:40:00|33185.7|33165.7|33185.2|33165.2|33189.2|33169.2|33178.7|33158.7|0
1672357500000|2022-12-29 23:45:00|33185.7|33165.7|33177.7|33157.7|33186.2|33166.2|33177.2|33157.2|0
1672357800000|2022-12-29 23:50:00|33178.2|33158.2|33184.2|33164.2|33184.2|33164.2|33177.2|33157.2|0
1672358100000|2022-12-29 23:55:00|33183.7|33163.7|33179.7|33159.7|33184.7|33164.7|33179.7|33159.7|0
1672358400000|2022-12-30 00:00:00|33184.2|33164.2|33186.7|33166.7|33193.2|33173.2|33176.2|33156.2|0
1672358700000|2022-12-30 00:05:00|33186.2|33166.2|33181.2|33161.2|33189.2|33169.2|33176.2|33156.2|0
1672359000000|2022-12-30 00:10:00|33181.7|33161.7|33181.2|33161.2|33181.7|33161.7|33176.7|33156.7|0
1672359300000|2022-12-30 00:15:00|33180.7|33160.7|33172.7|33152.7|33180.7|33160.7|33168.7|33148.7|0
1672359600000|2022-12-30 00:20:00|33172.2|33152.2|33174.2|33154.2|33174.2|33154.2|33169.7|33149.7|0
1672359900000|2022-12-30 00:25:00|33174.7|33154.7|33174.2|33154.2|33175.7|33155.7|33171.7|33151.7|0
1672360200000|2022-12-30 00:30:00|33174.7|33154.7|33181.2|33161.2|33181.2|33161.2|33173.2|33153.2|0
1672360500000|2022-12-30 00:35:00|33181.7|33161.7|33184.2|33164.2|33188.7|33168.7|33179.2|33159.2|0
1672360800000|2022-12-30 00:40:00|33183.7|33163.7|33188.2|33168.2|33189.7|33169.7|33183.2|33163.2|0
1672361100000|2022-12-30 00:45:00|33187.7|33167.7|33187.7|33167.7|33188.7|33168.7|33182.2|33162.2|0
1672361400000|2022-12-30 00:50:00|33187.2|33167.2|33190.7|33170.7|33190.7|33170.7|33183.2|33163.2|0
1672361700000|2022-12-30 00:55:00|33190.2|33170.2|33188.7|33168.7|33193.2|33173.2|33186.7|33166.7|0
1672362000000|2022-12-30 01:00:00|33188.2|33168.2|33199.2|33179.2|33204.2|33184.2|33185.7|33165.7|0
1672362300000|2022-12-30 01:05:00|33199.7|33179.7|33186.2|33166.2|33202.7|33182.7|33182.2|33162.2|0
1672362600000|2022-12-30 01:10:00|33185.7|33165.7|33184.2|33164.2|33193.2|33173.2|33182.2|33162.2|0
1672362900000|2022-12-30 01:15:00|33183.7|33163.7|33190.2|33170.2|33194.7|33174.7|33179.2|33159.2|0
1672363200000|2022-12-30 01:20:00|33189.7|33169.7|33191.7|33171.7|33192.2|33172.2|33184.2|33164.2|0
1672363500000|2022-12-30 01:25:00|33190.7|33170.7|33189.2|33169.2|33191.2|33171.2|33185.2|33165.2|0
1672363800000|2022-12-30 01:30:00|33188.7|33168.7|33186.2|33166.2|33191.7|33171.7|33184.2|33164.2|0
1672364100000|2022-12-30 01:35:00|33186.7|33166.7|33181.7|33161.7|33193.2|33173.2|33178.2|33158.2|0
1672364400000|2022-12-30 01:40:00|33182.2|33162.2|33168.7|33148.7|33182.7|33162.7|33168.2|33148.2|0
1672364700000|2022-12-30 01:45:00|33169.2|33149.2|33172.2|33152.2|33183.2|33163.2|33168.2|33148.2|0
1672365000000|2022-12-30 01:50:00|33171.7|33151.7|33178.2|33158.2|33181.7|33161.7|33169.2|33149.2|0
1672365300000|2022-12-30 01:55:00|33178.7|33158.7|33182.2|33162.2|33182.7|33162.7|33177.7|33157.7|0
1672365600000|2022-12-30 02:00:00|33180.2|33160.2|33180.7|33160.7|33183.2|33163.2|33175.2|33155.2|0
1672365900000|2022-12-30 02:05:00|33180.2|33160.2|33180.2|33160.2|33181.2|33161.2|33177.2|33157.2|0
1672366200000|2022-12-30 02:10:00|33180.7|33160.7|33188.7|33168.7|33190.7|33170.7|33180.7|33160.7|0
1672366500000|2022-12-30 02:15:00|33189.2|33169.2|33186.2|33166.2|33190.2|33170.2|33185.7|33165.7|0
1672366800000|2022-12-30 02:20:00|33185.7|33165.7|33173.2|33153.2|33186.2|33166.2|33167.2|33147.2|0
1672367100000|2022-12-30 02:25:00|33172.7|33152.7|33187.7|33167.7|33190.2|33170.2|33172.7|33152.7|0
1672367400000|2022-12-30 02:30:00|33188.2|33168.2|33190.2|33170.2|33195.2|33175.2|33188.2|33168.2|0
1672367700000|2022-12-30 02:35:00|33189.7|33169.7|33191.2|33171.2|33192.2|33172.2|33186.2|33166.2|0
1672368000000|2022-12-30 02:40:00|33190.7|33170.7|33187.2|33167.2|33191.7|33171.7|33186.7|33166.7|0
1672368300000|2022-12-30 02:45:00|33187.7|33167.7|33195.7|33175.7|33197.2|33177.2|33186.2|33166.2|0
1672368600000|2022-12-30 02:50:00|33195.2|33175.2|33195.7|33175.7|33196.2|33176.2|33191.2|33171.2|0
1672368900000|2022-12-30 02:55:00|33195.2|33175.2|33200.2|33180.2|33202.2|33182.2|33192.7|33172.7|0
1672369200000|2022-12-30 03:00:00|33201.7|33181.7|33206.2|33186.2|33210.2|33190.2|33200.7|33180.7|0
1672369500000|2022-12-30 03:05:00|33206.7|33186.7|33207.2|33187.2|33213.7|33193.7|33202.2|33182.2|0
1672369800000|2022-12-30 03:10:00|33206.7|33186.7|33209.7|33189.7|33210.2|33190.2|33203.7|33183.7|0
1672370100000|2022-12-30 03:15:00|33209.2|33189.2|33206.7|33186.7|33210.2|33190.2|33203.7|33183.7|0
1672370400000|2022-12-30 03:20:00|33207.2|33187.2|33209.2|33189.2|33212.7|33192.7|33206.2|33186.2|0
1672370700000|2022-12-30 03:25:00|33209.7|33189.7|33205.2|33185.2|33210.2|33190.2|33205.2|33185.2|0
1672371000000|2022-12-30 03:30:00|33205.7|33185.7|33214.2|33194.2|33218.2|33198.2|33205.2|33185.2|0
1672371300000|2022-12-30 03:35:00|33214.7|33194.7|33211.7|33191.7|33214.7|33194.7|33207.2|33187.2|0
1672371600000|2022-12-30 03:40:00|33212.2|33192.2|33215.2|33195.2|33215.7|33195.7|33210.7|33190.7|0
1672371900000|2022-12-30 03:45:00|33215.7|33195.7|33211.2|33191.2|33217.7|33197.7|33206.2|33186.2|0
1672372200000|2022-12-30 03:50:00|33210.7|33190.7|33210.2|33190.2|33215.7|33195.7|33210.2|33190.2|0
1672372500000|2022-12-30 03:55:00|33209.7|33189.7|33208.2|33188.2|33216.7|33196.7|33207.2|33187.2|0
1672372800000|2022-12-30 04:00:00|33208.7|33188.7|33205.2|33185.2|33209.7|33189.7|33202.7|33182.7|0
1672373100000|2022-12-30 04:05:00|33204.7|33184.7|33206.7|33186.7|33207.2|33187.2|33201.2|33181.2|0
1672373400000|2022-12-30 04:10:00|33206.2|33186.2|33204.2|33184.2|33208.2|33188.2|33203.7|33183.7|0
1672373700000|2022-12-30 04:15:00|33203.7|33183.7|33201.2|33181.2|33203.7|33183.7|33199.2|33179.2|0
1672374000000|2022-12-30 04:20:00|33200.7|33180.7|33204.2|33184.2|33205.7|33185.7|33200.7|33180.7|0
1672374300000|2022-12-30 04:25:00|33203.7|33183.7|33206.2|33186.2|33206.2|33186.2|33201.2|33181.2|0
1672374600000|2022-12-30 04:30:00|33206.7|33186.7|33203.2|33183.2|33207.2|33187.2|33201.2|33181.2|0
1672374900000|2022-12-30 04:35:00|33203.7|33183.7|33204.2|33184.2|33205.2|33185.2|33201.2|33181.2|0
1672375200000|2022-12-30 04:40:00|33204.7|33184.7|33196.7|33176.7|33205.2|33185.2|33195.7|33175.7|0
1672375500000|2022-12-30 04:45:00|33196.2|33176.2|33197.2|33177.2|33199.7|33179.7|33192.7|33172.7|0
1672375800000|2022-12-30 04:50:00|33197.7|33177.7|33197.2|33177.2|33199.2|33179.2|33196.2|33176.2|0
1672376100000|2022-12-30 04:55:00|33196.7|33176.7|33202.2|33182.2|33203.7|33183.7|33196.7|33176.7|0
1672376400000|2022-12-30 05:00:00|33203.2|33183.2|33196.2|33176.2|33206.7|33186.7|33196.2|33176.2|0
1672376700000|2022-12-30 05:05:00|33196.7|33176.7|33198.2|33178.2|33204.2|33184.2|33192.2|33172.2|0
1672377000000|2022-12-30 05:10:00|33198.7|33178.7|33193.2|33173.2|33202.2|33182.2|33193.2|33173.2|0
1672377300000|2022-12-30 05:15:00|33192.7|33172.7|33192.7|33172.7|33196.7|33176.7|33190.7|33170.7|0
1672377600000|2022-12-30 05:20:00|33192.2|33172.2|33188.2|33168.2|33194.2|33174.2|33187.7|33167.7|0
1672377900000|2022-12-30 05:25:00|33188.7|33168.7|33186.7|33166.7|33193.2|33173.2|33182.7|33162.7|0
1672378200000|2022-12-30 05:30:00|33186.2|33166.2|33172.2|33152.2|33186.7|33166.7|33168.7|33148.7|0
1672378500000|2022-12-30 05:35:00|33172.7|33152.7|33181.2|33161.2|33182.2|33162.2|33172.2|33152.2|0
1672378800000|2022-12-30 05:40:00|33180.7|33160.7|33180.2|33160.2|33184.7|33164.7|33179.2|33159.2|0
1672379100000|2022-12-30 05:45:00|33179.7|33159.7|33169.2|33149.2|33180.2|33160.2|33165.2|33145.2|0
1672379400000|2022-12-30 05:50:00|33169.7|33149.7|33174.7|33154.7|33180.7|33160.7|33166.2|33146.2|0
1672379700000|2022-12-30 05:55:00|33172.2|33152.2|33175.7|33155.7|33180.7|33160.7|33170.7|33150.7|0
1672380000000|2022-12-30 06:00:00|33175.2|33155.2|33151.7|33131.7|33175.2|33155.2|33143.2|33123.2|0
1672380300000|2022-12-30 06:05:00|33150.2|33130.2|33130.7|33110.7|33152.2|33132.2|33128.2|33108.2|0
1672380600000|2022-12-30 06:10:00|33131.2|33111.2|33132.2|33112.2|33135.7|33115.7|33127.2|33107.2|0
1672380900000|2022-12-30 06:15:00|33132.7|33112.7|33130.2|33110.2|33137.7|33117.7|33124.7|33104.7|0
1672381200000|2022-12-30 06:20:00|33129.2|33109.2|33131.7|33111.7|33136.7|33116.7|33129.2|33109.2|0
1672381500000|2022-12-30 06:25:00|33132.2|33112.2|33130.2|33110.2|33134.2|33114.2|33126.2|33106.2|0
1672381800000|2022-12-30 06:30:00|33131.7|33111.7|33132.2|33112.2|33135.7|33115.7|33126.2|33106.2|0
1672382100000|2022-12-30 06:35:00|33132.7|33112.7|33129.2|33109.2|33134.2|33114.2|33126.2|33106.2|0
1672382400000|2022-12-30 06:40:00|33129.7|33109.7|33128.2|33108.2|33132.2|33112.2|33127.7|33107.7|0
1672382700000|2022-12-30 06:45:00|33127.7|33107.7|33134.2|33114.2|33136.2|33116.2|33124.2|33104.2|0
1672383000000|2022-12-30 06:50:00|33133.7|33113.7|33133.7|33113.7|33138.7|33118.7|33133.2|33113.2|0
1672383300000|2022-12-30 06:55:00|33134.2|33114.2|33117.2|33097.2|33134.2|33114.2|33117.2|33097.2|0
1672383600000|2022-12-30 07:00:00|33116.7|33096.7|33134.2|33114.2|33134.7|33114.7|33112.7|33092.7|0
1672383900000|2022-12-30 07:05:00|33134.7|33114.7|33144.2|33124.2|33150.7|33130.7|33134.7|33114.7|0
1672384200000|2022-12-30 07:10:00|33144.7|33124.7|33141.2|33121.2|33147.2|33127.2|33141.2|33121.2|0
1672384500000|2022-12-30 07:15:00|33141.7|33121.7|33132.2|33112.2|33142.7|33122.7|33129.7|33109.7|0
1672384800000|2022-12-30 07:20:00|33131.7|33111.7|33129.7|33109.7|33138.2|33118.2|33127.7|33107.7|0
1672385100000|2022-12-30 07:25:00|33130.2|33110.2|33109.7|33089.7|33130.7|33110.7|33109.7|33089.7|0
1672385400000|2022-12-30 07:30:00|33111.2|33091.2|33117.2|33097.2|33120.2|33100.2|33109.7|33089.7|0
1672385700000|2022-12-30 07:35:00|33118.2|33098.2|33120.2|33100.2|33122.2|33102.2|33112.2|33092.2|0
1672386000000|2022-12-30 07:40:00|33120.7|33100.7|33136.2|33116.2|33140.2|33120.2|33118.2|33098.2|0
1672386300000|2022-12-30 07:45:00|33137.2|33117.2|33136.2|33116.2|33141.2|33121.2|33132.2|33112.2|0
1672386600000|2022-12-30 07:50:00|33136.7|33116.7|33135.7|33115.7|33140.7|33120.7|33130.2|33110.2|0
1672386900000|2022-12-30 07:55:00|33135.2|33115.2|33143.2|33123.2|33150.2|33130.2|33132.7|33112.7|0
1672387200000|2022-12-30 08:00:00|33148.2|33128.2|33118.7|33098.7|33148.2|33128.2|33109.2|33089.2|0
1672387500000|2022-12-30 08:05:00|33117.7|33097.7|33127.7|33107.7|33128.7|33108.7|33107.2|33087.2|0
1672387800000|2022-12-30 08:10:00|33127.2|33107.2|33112.7|33092.7|33128.2|33108.2|33100.2|33080.2|0
1672388100000|2022-12-30 08:15:00|33113.2|33093.2|33126.2|33106.2|33128.2|33108.2|33102.2|33082.2|0
1672388400000|2022-12-30 08:20:00|33125.7|33105.7|33107.2|33087.2|33125.7|33105.7|33094.2|33074.2|0
1672388700000|2022-12-30 08:25:00|33106.7|33086.7|33118.7|33098.7|33126.7|33106.7|33099.2|33079.2|0
1672389000000|2022-12-30 08:30:00|33119.2|33099.2|33124.7|33104.7|33136.2|33116.2|33117.2|33097.2|0
1672389300000|2022-12-30 08:35:00|33128.2|33108.2|33133.2|33113.2|33139.2|33119.2|33127.2|33107.2|0
1672389600000|2022-12-30 08:40:00|33133.7|33113.7|33139.2|33119.2|33142.7|33122.7|33128.7|33108.7|0
1672389900000|2022-12-30 08:45:00|33138.7|33118.7|33126.2|33106.2|33139.7|33119.7|33124.7|33104.7|0
1672390200000|2022-12-30 08:50:00|33125.7|33105.7|33125.7|33105.7|33126.7|33106.7|33114.2|33094.2|0
1672390500000|2022-12-30 08:55:00|33125.2|33105.2|33084.7|33064.7|33126.2|33106.2|33079.2|33059.2|0
1672390800000|2022-12-30 09:00:00|33081.7|33061.7|33087.2|33067.2|33095.2|33075.2|33079.2|33059.2|0
1672391100000|2022-12-30 09:05:00|33088.2|33068.2|33103.7|33083.7|33107.7|33087.7|33083.2|33063.2|0
1672391400000|2022-12-30 09:10:00|33104.2|33084.2|33110.7|33090.7|33114.2|33094.2|33091.2|33071.2|0
1672391700000|2022-12-30 09:15:00|33110.2|33090.2|33102.2|33082.2|33120.2|33100.2|33097.7|33077.7|0
1672392000000|2022-12-30 09:20:00|33100.7|33080.7|33092.2|33072.2|33103.7|33083.7|33089.7|33069.7|0
1672392300000|2022-12-30 09:25:00|33092.7|33072.7|33104.2|33084.2|33104.2|33084.2|33083.2|33063.2|0
1672392600000|2022-12-30 09:30:00|33101.7|33081.7|33103.2|33083.2|33109.7|33089.7|33098.7|33078.7|0
1672392900000|2022-12-30 09:35:00|33102.7|33082.7|33100.7|33080.7|33111.7|33091.7|33097.2|33077.2|0
1672393200000|2022-12-30 09:40:00|33101.2|33081.2|33104.2|33084.2|33107.2|33087.2|33098.2|33078.2|0
1672393500000|2022-12-30 09:45:00|33103.7|33083.7|33081.7|33061.7|33104.7|33084.7|33081.7|33061.7|0
1672393800000|2022-12-30 09:50:00|33082.2|33062.2|33103.2|33083.2|33103.2|33083.2|33081.2|33061.2|0
1672394100000|2022-12-30 09:55:00|33105.2|33085.2|33116.2|33096.2|33116.2|33096.2|33098.7|33078.7|0
1672394400000|2022-12-30 10:00:00|33117.2|33097.2|33106.2|33086.2|33117.2|33097.2|33100.7|33080.7|0
1672394700000|2022-12-30 10:05:00|33105.7|33085.7|33120.7|33100.7|33121.7|33101.7|33105.7|33085.7|0
1672395000000|2022-12-30 10:10:00|33121.2|33101.2|33106.2|33086.2|33121.2|33101.2|33105.2|33085.2|0
1672395300000|2022-12-30 10:15:00|33106.7|33086.7|33105.7|33085.7|33113.2|33093.2|33101.7|33081.7|0
1672395600000|2022-12-30 10:20:00|33108.2|33088.2|33123.7|33103.7|33126.2|33106.2|33108.2|33088.2|0
1672395900000|2022-12-30 10:25:00|33123.2|33103.2|33129.7|33109.7|33132.2|33112.2|33119.2|33099.2|0
1672396200000|2022-12-30 10:30:00|33129.2|33109.2|33125.2|33105.2|33137.2|33117.2|33123.7|33103.7|0
1672396500000|2022-12-30 10:35:00|33124.7|33104.7|33143.2|33123.2|33145.2|33125.2|33124.7|33104.7|0
1672396800000|2022-12-30 10:40:00|33143.7|33123.7|33156.2|33136.2|33156.2|33136.2|33141.7|33121.7|0
1672397100000|2022-12-30 10:45:00|33156.7|33136.7|33143.7|33123.7|33161.7|33141.7|33143.7|33123.7|0
1672397400000|2022-12-30 10:50:00|33143.2|33123.2|33130.2|33110.2|33145.7|33125.7|33126.2|33106.2|0
1672397700000|2022-12-30 10:55:00|33128.7|33108.7|33131.7|33111.7|33132.2|33112.2|33122.2|33102.2|0
1672398000000|2022-12-30 11:00:00|33131.2|33111.2|33117.2|33097.2|33141.2|33121.2|33115.2|33095.2|0
1672398300000|2022-12-30 11:05:00|33116.7|33096.7|33118.2|33098.2|33125.2|33105.2|33108.2|33088.2|0
1672398600000|2022-12-30 11:10:00|33118.7|33098.7|33120.2|33100.2|33122.7|33102.7|33116.7|33096.7|0
1672398900000|2022-12-30 11:15:00|33120.7|33100.7|33125.2|33105.2|33126.7|33106.7|33116.7|33096.7|0
1672399200000|2022-12-30 11:20:00|33124.7|33104.7|33125.7|33105.7|33128.7|33108.7|33114.7|33094.7|0
1672399500000|2022-12-30 11:25:00|33121.2|33101.2|33126.2|33106.2|33126.2|33106.2|33118.2|33098.2|0
1672399800000|2022-12-30 11:30:00|33126.7|33106.7|33131.7|33111.7|33134.2|33114.2|33124.2|33104.2|0
1672400100000|2022-12-30 11:35:00|33131.2|33111.2|33162.7|33142.7|33162.7|33142.7|33131.2|33111.2|0
1672400400000|2022-12-30 11:40:00|33163.2|33143.2|33139.2|33119.2|33163.2|33143.2|33139.2|33119.2|0
1672400700000|2022-12-30 11:45:00|33139.7|33119.7|33132.2|33112.2|33146.7|33126.7|33130.2|33110.2|0
1672401000000|2022-12-30 11:50:00|33131.7|33111.7|33119.2|33099.2|33139.2|33119.2|33118.2|33098.2|0
1672401300000|2022-12-30 11:55:00|33119.7|33099.7|33114.7|33094.7|33120.7|33100.7|33108.2|33088.2|0
1672401600000|2022-12-30 12:00:00|33115.2|33095.2|33118.2|33098.2|33125.2|33105.2|33111.2|33091.2|0
1672401900000|2022-12-30 12:05:00|33118.7|33098.7|33117.2|33097.2|33119.7|33099.7|33112.7|33092.7|0
1672402200000|2022-12-30 12:10:00|33116.7|33096.7|33116.2|33096.2|33118.2|33098.2|33111.2|33091.2|0
1672402500000|2022-12-30 12:15:00|33116.7|33096.7|33113.2|33093.2|33120.2|33100.2|33111.2|33091.2|0
1672402800000|2022-12-30 12:20:00|33112.7|33092.7|33112.7|33092.7|33117.7|33097.7|33107.2|33087.2|0
1672403100000|2022-12-30 12:25:00|33113.2|33093.2|33102.2|33082.2|33113.2|33093.2|33099.2|33079.2|0
1672403400000|2022-12-30 12:30:00|33101.7|33081.7|33114.2|33094.2|33119.7|33099.7|33099.7|33079.7|0
1672403700000|2022-12-30 12:35:00|33114.7|33094.7|33097.7|33077.7|33114.7|33094.7|33082.2|33062.2|0
1672404000000|2022-12-30 12:40:00|33096.2|33076.2|33100.7|33080.7|33105.7|33085.7|33088.7|33068.7|0
1672404300000|2022-12-30 12:45:00|33101.2|33081.2|33104.7|33084.7|33107.2|33087.2|33097.2|33077.2|0
1672404600000|2022-12-30 12:50:00|33102.2|33082.2|33107.2|33087.2|33113.2|33093.2|33102.2|33082.2|0
1672404900000|2022-12-30 12:55:00|33106.7|33086.7|33091.2|33071.2|33108.7|33088.7|33089.7|33069.7|0
1672405200000|2022-12-30 13:00:00|33090.7|33070.7|33090.2|33070.2|33091.2|33071.2|33071.2|33051.2|0
1672405500000|2022-12-30 13:05:00|33089.2|33069.2|33092.7|33072.7|33097.2|33077.2|33087.7|33067.7|0
1672405800000|2022-12-30 13:10:00|33094.2|33074.2|33093.2|33073.2|33098.2|33078.2|33085.2|33065.2|0
1672406100000|2022-12-30 13:15:00|33094.2|33074.2|33088.7|33068.7|33098.7|33078.7|33085.2|33065.2|0
1672406400000|2022-12-30 13:20:00|33088.2|33068.2|33076.2|33056.2|33088.2|33068.2|33072.7|33052.7|0
1672406700000|2022-12-30 13:25:00|33075.7|33055.7|33073.2|33053.2|33084.2|33064.2|33067.2|33047.2|0
1672407000000|2022-12-30 13:30:00|33070.2|33050.2|33077.7|33057.7|33083.2|33063.2|33064.2|33044.2|0
1672407300000|2022-12-30 13:35:00|33077.2|33057.2|33064.2|33044.2|33091.2|33071.2|33061.7|33041.7|0
1672407600000|2022-12-30 13:40:00|33064.7|33044.7|33072.7|33052.7|33083.7|33063.7|33063.2|33043.2|0
1672407900000|2022-12-30 13:45:00|33072.2|33052.2|33073.2|33053.2|33077.7|33057.7|33066.2|33046.2|0
1672408200000|2022-12-30 13:50:00|33073.7|33053.7|33080.7|33060.7|33080.7|33060.7|33055.7|33035.7|0
1672408500000|2022-12-30 13:55:00|33079.7|33059.7|33079.2|33059.2|33083.7|33063.7|33070.2|33050.2|0
1672408800000|2022-12-30 14:00:00|33079.7|33059.7|33078.2|33058.2|33080.2|33060.2|33067.7|33047.7|0
1672409100000|2022-12-30 14:05:00|33077.7|33057.7|33077.2|33057.2|33080.7|33060.7|33072.2|33052.2|0
1672409400000|2022-12-30 14:10:00|33076.2|33056.2|33068.7|33048.7|33084.7|33064.7|33067.2|33047.2|0
1672409700000|2022-12-30 14:15:00|33069.2|33049.2|33092.7|33072.7|33092.7|33072.7|33065.7|33045.7|0
1672410000000|2022-12-30 14:20:00|33091.7|33071.7|33087.7|33067.7|33092.7|33072.7|33081.2|33061.2|0
1672410300000|2022-12-30 14:25:00|33087.2|33067.2|33081.2|33061.2|33089.2|33069.2|33066.7|33046.7|0
1672410600000|2022-12-30 14:30:00|33075.7|33055.7|33100.7|33080.7|33118.2|33098.2|33004.2|32984.2|0
1672410900000|2022-12-30 14:35:00|33097.7|33077.7|33083.2|33063.2|33114.7|33094.7|33083.2|33063.2|0
1672411200000|2022-12-30 14:40:00|33077.7|33057.7|33051.2|33031.2|33077.7|33057.7|33015.7|32995.7|0
1672411500000|2022-12-30 14:45:00|33043.7|33023.7|32931.2|32911.2|33044.7|33024.7|32926.7|32906.7|0
1672411800000|2022-12-30 14:50:00|32928.7|32908.7|32973.2|32953.2|32992.2|32972.2|32922.2|32902.2|0
1672412100000|2022-12-30 14:55:00|32974.2|32954.2|33005.2|32985.2|33005.2|32985.2|32949.2|32929.2|0
1672412400000|2022-12-30 15:00:00|33000.7|32980.7|32981.7|32961.7|33010.2|32990.2|32971.7|32951.7|0
1672412700000|2022-12-30 15:05:00|32984.2|32964.2|32948.2|32928.2|32986.7|32966.7|32941.7|32921.7|0
1672413000000|2022-12-30 15:10:00|32952.2|32932.2|32995.2|32975.2|32999.2|32979.2|32951.2|32931.2|0
1672413300000|2022-12-30 15:15:00|32996.7|32976.7|33063.7|33043.7|33070.2|33050.2|32985.2|32965.2|0
1672413600000|2022-12-30 15:20:00|33065.2|33045.2|33062.2|33042.2|33077.7|33057.7|33037.7|33017.7|0
1672413900000|2022-12-30 15:25:00|33061.2|33041.2|33028.2|33008.2|33068.7|33048.7|33013.7|32993.7|0
1672414200000|2022-12-30 15:30:00|33028.7|33008.7|33029.7|33009.7|33034.2|33014.2|33002.2|32982.2|0
1672414500000|2022-12-30 15:35:00|33030.2|33010.2|33017.2|32997.2|33043.7|33023.7|33015.7|32995.7|0
1672414800000|2022-12-30 15:40:00|33018.2|32998.2|33021.2|33001.2|33036.2|33016.2|33008.7|32988.7|0
1672415100000|2022-12-30 15:45:00|33017.2|32997.2|33077.7|33057.7|33085.2|33065.2|33015.2|32995.2|0
1672415400000|2022-12-30 15:50:00|33077.2|33057.2|33006.2|32986.2|33077.2|33057.2|33006.2|32986.2|0
1672415700000|2022-12-30 15:55:00|33007.2|32987.2|32989.2|32969.2|33019.7|32999.7|32978.2|32958.2|0
1672416000000|2022-12-30 16:00:00|32987.2|32967.2|32982.2|32962.2|32992.2|32972.2|32970.2|32950.2|0
1672416300000|2022-12-30 16:05:00|32981.2|32961.2|32983.2|32963.2|32991.7|32971.7|32972.2|32952.2|0
1672416600000|2022-12-30 16:10:00|32981.7|32961.7|32964.7|32944.7|32996.7|32976.7|32959.7|32939.7|0
1672416900000|2022-12-30 16:15:00|32966.2|32946.2|32955.2|32935.2|32975.2|32955.2|32947.2|32927.2|0
1672417200000|2022-12-30 16:20:00|32955.7|32935.7|32928.2|32908.2|32958.2|32938.2|32923.2|32903.2|0
1672417500000|2022-12-30 16:25:00|32929.2|32909.2|32931.7|32911.7|32946.2|32926.2|32919.2|32899.2|0
1672417800000|2022-12-30 16:30:00|32926.7|32906.7|32979.8|32959.8|32987.3|32967.3|32922|32902|0
1672418100000|2022-12-30 16:35:00|32978.8|32958.8|32988.3|32968.3|32998.3|32978.3|32972.8|32952.8|0
1672418400000|2022-12-30 16:40:00|32988.8|32968.8|32980.8|32960.8|32993.8|32973.8|32974.3|32954.3|0
1672418700000|2022-12-30 16:45:00|32980.3|32960.3|32977.3|32957.3|32989.8|32969.8|32973.3|32953.3|0
1672419000000|2022-12-30 16:50:00|32979.3|32959.3|32985.8|32965.8|32993.8|32973.8|32976.3|32956.3|0
1672419300000|2022-12-30 16:55:00|32985.3|32965.3|33014.3|32994.3|33027.8|33007.8|32971.3|32951.3|0
1672419600000|2022-12-30 17:00:00|33015.3|32995.3|33021.3|33001.3|33030.3|33010.3|33010.3|32990.3|0
1672419900000|2022-12-30 17:05:00|33020.3|33000.3|33015.3|32995.3|33024.3|33004.3|33009.8|32989.8|0
1672420200000|2022-12-30 17:10:00|33014.8|32994.8|33005.8|32985.8|33038.8|33018.8|32996.8|32976.8|0
1672420500000|2022-12-30 17:15:00|33009.8|32989.8|33020.3|33000.3|33031.3|33011.3|33007.8|32987.8|0
1672420800000|2022-12-30 17:20:00|33019.8|32999.8|33044.3|33024.3|33048.3|33028.3|33019.3|32999.3|0
1672421100000|2022-12-30 17:25:00|33044.8|33024.8|33034.3|33014.3|33047.8|33027.8|33024.8|33004.8|0
1672421400000|2022-12-30 17:30:00|33035.3|33015.3|33053.3|33033.3|33055.3|33035.3|33030.3|33010.3|0
1672421700000|2022-12-30 17:35:00|33052.8|33032.8|33031.8|33011.8|33066.3|33046.3|33027.8|33007.8|0
1672422000000|2022-12-30 17:40:00|33031.3|33011.3|33032.3|33012.3|33039.3|33019.3|33021.8|33001.8|0
1672422300000|2022-12-30 17:45:00|33033.8|33013.8|33032|33012|33051.3|33031.3|33023.8|33003.8|0
1672422600000|2022-12-30 17:50:00|33034|33014|33019.6|32999.6|33049|33029|33015.5|32995.5|0
1672422900000|2022-12-30 17:55:00|33020.6|33000.6|33048|33028|33049.5|33029.5|33011.5|32991.5|0
1672423200000|2022-12-30 18:00:00|33053|33033|33031|33011|33053|33033|33018|32998|0
1672423500000|2022-12-30 18:05:00|33031.5|33011.5|33024.5|33004.5|33037.5|33017.5|33020.5|33000.5|0
1672423800000|2022-12-30 18:10:00|33027.5|33007.5|33024.5|33004.5|33033|33013|33019|32999|0
1672424100000|2022-12-30 18:15:00|33026.5|33006.5|32978|32958|33028|33008|32974.5|32954.5|0
1672424400000|2022-12-30 18:20:00|32977|32957|32893.5|32873.5|32977|32957|32886.5|32866.5|0
1672424700000|2022-12-30 18:25:00|32891.5|32871.5|32918|32898|32919|32899|32850|32830|0
1672425000000|2022-12-30 18:30:00|32917|32897|32959.5|32939.5|32963.5|32943.5|32913.5|32893.5|0
1672425300000|2022-12-30 18:35:00|32958|32938|32955|32935|32980|32960|32946.5|32926.5|0
1672425600000|2022-12-30 18:40:00|32954|32934|32939|32919|32954|32934|32926|32906|0
1672425900000|2022-12-30 18:45:00|32940|32920|32926|32906|32948.5|32928.5|32917.5|32897.5|0
1672426200000|2022-12-30 18:50:00|32927.5|32907.5|32942|32922|32943|32923|32918|32898|0
1672426500000|2022-12-30 18:55:00|32939|32919|32924|32904|32941|32921|32919.5|32899.5|0
1672426800000|2022-12-30 19:00:00|32923.5|32903.5|32901|32881|32943.5|32923.5|32900|32880|0
1672427100000|2022-12-30 19:05:00|32902|32882|32888|32868|32913|32893|32885.5|32865.5|0
1672427400000|2022-12-30 19:10:00|32889.5|32869.5|32895|32875|32909.5|32889.5|32873.5|32853.5|0
1672427700000|2022-12-30 19:15:00|32889.5|32869.5|32889.5|32869.5|32895|32875|32872|32852|0
1672428000000|2022-12-30 19:20:00|32891|32871|32885.5|32865.5|32896.5|32876.5|32876.5|32856.5|0
1672428300000|2022-12-30 19:25:00|32886|32866|32906.5|32886.5|32919|32899|32879|32859|0
1672428600000|2022-12-30 19:30:00|32907.5|32887.5|32930.5|32910.5|32933|32913|32905|32885|0
1672428900000|2022-12-30 19:35:00|32931|32911|32914|32894|32932|32912|32901|32881|0
1672429200000|2022-12-30 19:40:00|32915|32895|32909|32889|32916.5|32896.5|32894|32874|0
1672429500000|2022-12-30 19:45:00|32908|32888|32883|32863|32918|32898|32875.5|32855.5|0
1672429800000|2022-12-30 19:50:00|32882|32862|32913|32893|32925|32905|32882|32862|0
1672430100000|2022-12-30 19:55:00|32911.5|32891.5|32901|32881|32914.5|32894.5|32884|32864|0
1672430400000|2022-12-30 20:00:00|32903|32883|32943.5|32923.5|32961.5|32941.5|32898|32878|0
1672430700000|2022-12-30 20:05:00|32942.5|32922.5|32966.5|32946.5|32973|32953|32939|32919|0
1672431000000|2022-12-30 20:10:00|32965|32945|33011.5|32991.5|33026|33006|32961.5|32941.5|0
1672431300000|2022-12-30 20:15:00|33018|32998|33014.5|32994.5|33054|33034|33014|32994|0
1672431600000|2022-12-30 20:20:00|33015.3|32995.3|33018.3|32998.3|33037.3|33017.3|33011.3|32991.3|0
1672431900000|2022-12-30 20:25:00|33018.8|32998.8|33002.8|32982.8|33020.3|33000.3|32994.8|32974.8|0
1672432200000|2022-12-30 20:30:00|33004.3|32984.3|33058.3|33038.3|33062.3|33042.3|32994.8|32974.8|0
1672432500000|2022-12-30 20:35:00|33051.3|33031.3|33061.3|33041.3|33069.3|33049.3|33038.3|33018.3|0
1672432800000|2022-12-30 20:40:00|33060.3|33040.3|33067.8|33047.8|33079.3|33059.3|33048.3|33028.3|0
1672433100000|2022-12-30 20:45:00|33070.3|33050.3|33125.8|33105.8|33126.3|33106.3|33062.3|33042.3|0
1672433400000|2022-12-30 20:50:00|33143.8|33123.8|33146.8|33126.8|33154.3|33134.3|33125.3|33105.3|0
1672433700000|2022-12-30 20:55:00|33143.3|33123.3|33153.3|33133.3|33153.8|33133.8|33117.8|33097.8|0
1672434000000|2022-12-30 21:00:00|33150.8|33130.8|33146.3|33126.3|33155.8|33135.8|33131.8|33111.8|0
1672434300000|2022-12-30 21:05:00|33147.3|33127.3|33147.8|33127.8|33159.8|33139.8|33139.8|33119.8|0
1672434600000|2022-12-30 21:10:00|33148.3|33128.3|33175.8|33155.8|33183.3|33163.3|33148.3|33128.3|0
1672434900000|2022-12-30 21:15:00|33174.3|33154.3|33175.3|33155.3|33184.3|33164.3|33170.8|33150.8|0
1672435200000|2022-12-30 21:20:00|33174.3|33154.3|33170.8|33150.8|33174.3|33154.3|33169.8|33149.8|0
1672435500000|2022-12-30 21:25:00|33171.3|33151.3|33172.8|33152.8|33176.3|33156.3|33167.3|33147.3|0
1672435800000|2022-12-30 21:30:00|33173.3|33153.3|33173.3|33153.3|33178.8|33158.8|33170.3|33150.3|0
1672436100000|2022-12-30 21:35:00|33172.8|33152.8|33168.3|33148.3|33175.8|33155.8|33168.3|33148.3|0
1672436400000|2022-12-30 21:40:00|33166.3|33146.3|33168.8|33148.8|33171.3|33151.3|33164.8|33144.8|0
1672436700000|2022-12-30 21:45:00|33169.3|33149.3|33173.3|33153.3|33174.8|33154.8|33164.8|33144.8|0
1672437000000|2022-12-30 21:50:00|33172.8|33152.8|33178.8|33158.8|33179.3|33159.3|33172.8|33152.8|0
1672437300000|2022-12-30 21:55:00|33178.3|33158.3|33173.5|33153.5|33179.3|33159.3|33169.3|33149.3|0
1672700400000|2023-01-02 23:00:00|33356.8|33336.8|33318.8|33298.8|33361.3|33341.3|33316.8|33296.8|0
1672700700000|2023-01-02 23:05:00|33317.3|33297.3|33328.3|33308.3|33361.8|33341.8|33317.3|33297.3|0
1672701000000|2023-01-02 23:10:00|33334.3|33314.3|33283.8|33263.8|33334.3|33314.3|33273.8|33253.8|0
1672701300000|2023-01-02 23:15:00|33280.8|33260.8|33263.8|33243.8|33285.8|33265.8|33258.3|33238.3|0
1672701600000|2023-01-02 23:20:00|33262.3|33242.3|33251.8|33231.8|33273.8|33253.8|33236.8|33216.8|0
1672701900000|2023-01-02 23:25:00|33252.3|33232.3|33237.3|33217.3|33261.3|33241.3|33237.3|33217.3|0
1672702200000|2023-01-02 23:30:00|33236.8|33216.8|33233.8|33213.8|33245.8|33225.8|33229.3|33209.3|0
1672702500000|2023-01-02 23:35:00|33234.3|33214.3|33233.8|33213.8|33237.3|33217.3|33224.3|33204.3|0
1672702800000|2023-01-02 23:40:00|33234.3|33214.3|33237.8|33217.8|33242.3|33222.3|33231.3|33211.3|0
1672703100000|2023-01-02 23:45:00|33236.8|33216.8|33221.3|33201.3|33240.8|33220.8|33214.3|33194.3|0
1672703400000|2023-01-02 23:50:00|33220.8|33200.8|33220.3|33200.3|33227.3|33207.3|33215.3|33195.3|0
1672703700000|2023-01-02 23:55:00|33219.8|33199.8|33232.8|33212.8|33234.3|33214.3|33219.3|33199.3|0
1672704000000|2023-01-03 00:00:00|33232.3|33212.3|33220.3|33200.3|33236.8|33216.8|33217.8|33197.8|0
1672704300000|2023-01-03 00:05:00|33219.8|33199.8|33226.8|33206.8|33227.8|33207.8|33218.3|33198.3|0
1672704600000|2023-01-03 00:10:00|33223.3|33203.3|33199.8|33179.8|33225.3|33205.3|33182.3|33162.3|0
1672704900000|2023-01-03 00:15:00|33199.3|33179.3|33210.3|33190.3|33212.3|33192.3|33189.8|33169.8|0
1672705200000|2023-01-03 00:20:00|33209.8|33189.8|33210.8|33190.8|33218.3|33198.3|33205.8|33185.8|0
1672705500000|2023-01-03 00:25:00|33210.3|33190.3|33197.3|33177.3|33211.3|33191.3|33194.3|33174.3|0
1672705800000|2023-01-03 00:30:00|33197.8|33177.8|33208.8|33188.8|33209.8|33189.8|33196.3|33176.3|0
1672706100000|2023-01-03 00:35:00|33209.3|33189.3|33208.3|33188.3|33215.3|33195.3|33202.8|33182.8|0
1672706400000|2023-01-03 00:40:00|33207.8|33187.8|33197.3|33177.3|33210.8|33190.8|33194.8|33174.8|0
1672706700000|2023-01-03 00:45:00|33196.8|33176.8|33194.3|33174.3|33205.3|33185.3|33188.3|33168.3|0
1672707000000|2023-01-03 00:50:00|33194.8|33174.8|33167.3|33147.3|33195.3|33175.3|33151.3|33131.3|0
1672707300000|2023-01-03 00:55:00|33168.8|33148.8|33143.8|33123.8|33168.8|33148.8|33139.3|33119.3|0
1672707600000|2023-01-03 01:00:00|33142.3|33122.3|33107.8|33087.8|33142.3|33122.3|33100.8|33080.8|0
1672707900000|2023-01-03 01:05:00|33107.3|33087.3|33085.3|33065.3|33107.3|33087.3|33048.8|33028.8|0
1672708200000|2023-01-03 01:10:00|33084.8|33064.8|33083.3|33063.3|33096.3|33076.3|33071.8|33051.8|0
1672708500000|2023-01-03 01:15:00|33083.8|33063.8|33079.8|33059.8|33101.3|33081.3|33075.8|33055.8|0
1672708800000|2023-01-03 01:20:00|33080.8|33060.8|33037.8|33017.8|33080.8|33060.8|33032.8|33012.8|0
1672709100000|2023-01-03 01:25:00|33038.3|33018.3|33035.3|33015.3|33042.8|33022.8|33029.3|33009.3|0
1672709400000|2023-01-03 01:30:00|33033.8|33013.8|33056.3|33036.3|33060.8|33040.8|33030.8|33010.8|0
1672709700000|2023-01-03 01:35:00|33055.8|33035.8|33053.3|33033.3|33060.3|33040.3|33045.8|33025.8|0
1672710000000|2023-01-03 01:40:00|33052.8|33032.8|33071.8|33051.8|33073.8|33053.8|33050.3|33030.3|0
1672710300000|2023-01-03 01:45:00|33070.8|33050.8|33074.3|33054.3|33078.8|33058.8|33061.3|33041.3|0
1672710600000|2023-01-03 01:50:00|33074.8|33054.8|33075.8|33055.8|33076.3|33056.3|33054.3|33034.3|0
1672710900000|2023-01-03 01:55:00|33075.3|33055.3|33101.8|33081.8|33107.3|33087.3|33068.3|33048.3|0
1672711200000|2023-01-03 02:00:00|33101.3|33081.3|33105.3|33085.3|33106.8|33086.8|33084.8|33064.8|0
1672711500000|2023-01-03 02:05:00|33105.8|33085.8|33100.8|33080.8|33107.3|33087.3|33094.8|33074.8|0
1672711800000|2023-01-03 02:10:00|33100.3|33080.3|33102.8|33082.8|33118.3|33098.3|33097.3|33077.3|0
1672712100000|2023-01-03 02:15:00|33102.3|33082.3|33113.8|33093.8|33114.3|33094.3|33089.3|33069.3|0
1672712400000|2023-01-03 02:20:00|33112.8|33092.8|33129.3|33109.3|33131.3|33111.3|33110.8|33090.8|0
1672712700000|2023-01-03 02:25:00|33130.3|33110.3|33129.3|33109.3|33136.3|33116.3|33121.8|33101.8|0
1672713000000|2023-01-03 02:30:00|33129.8|33109.8|33136.3|33116.3|33137.8|33117.8|33119.3|33099.3|0
1672713300000|2023-01-03 02:35:00|33136.8|33116.8|33157.3|33137.3|33157.8|33137.8|33133.8|33113.8|0
1672713600000|2023-01-03 02:40:00|33156.3|33136.3|33176.8|33156.8|33178.3|33158.3|33151.8|33131.8|0
1672713900000|2023-01-03 02:45:00|33180.3|33160.3|33160.8|33140.8|33180.8|33160.8|33153.3|33133.3|0
1672714200000|2023-01-03 02:50:00|33160.3|33140.3|33166.8|33146.8|33178.3|33158.3|33160.3|33140.3|0
1672714500000|2023-01-03 02:55:00|33167.8|33147.8|33163.8|33143.8|33168.3|33148.3|33153.3|33133.3|0
1672714800000|2023-01-03 03:00:00|33165.8|33145.8|33163.3|33143.3|33172.8|33152.8|33151.3|33131.3|0
1672715100000|2023-01-03 03:05:00|33162.8|33142.8|33159.8|33139.8|33170.8|33150.8|33158.3|33138.3|0
1672715400000|2023-01-03 03:10:00|33160.3|33140.3|33156.8|33136.8|33168.8|33148.8|33154.8|33134.8|0
1672715700000|2023-01-03 03:15:00|33157.3|33137.3|33154.3|33134.3|33159.8|33139.8|33149.8|33129.8|0
1672716000000|2023-01-03 03:20:00|33153.8|33133.8|33160.8|33140.8|33167.3|33147.3|33153.3|33133.3|0
1672716300000|2023-01-03 03:25:00|33161.3|33141.3|33164.3|33144.3|33167.3|33147.3|33156.8|33136.8|0
1672716600000|2023-01-03 03:30:00|33164.8|33144.8|33180.8|33160.8|33181.3|33161.3|33156.8|33136.8|0
1672716900000|2023-01-03 03:35:00|33181.3|33161.3|33172.3|33152.3|33182.3|33162.3|33169.3|33149.3|0
1672717200000|2023-01-03 03:40:00|33172.8|33152.8|33184.3|33164.3|33191.8|33171.8|33172.8|33152.8|0
1672717500000|2023-01-03 03:45:00|33185.3|33165.3|33203.3|33183.3|33203.8|33183.8|33185.3|33165.3|0
1672717800000|2023-01-03 03:50:00|33202.8|33182.8|33190.3|33170.3|33202.8|33182.8|33185.8|33165.8|0
1672718100000|2023-01-03 03:55:00|33189.3|33169.3|33195.3|33175.3|33195.3|33175.3|33188.8|33168.8|0
1672718400000|2023-01-03 04:00:00|33195.8|33175.8|33184.3|33164.3|33201.8|33181.8|33183.3|33163.3|0
1672718700000|2023-01-03 04:05:00|33184.8|33164.8|33175.3|33155.3|33190.3|33170.3|33173.3|33153.3|0
1672719000000|2023-01-03 04:10:00|33175.8|33155.8|33181.3|33161.3|33182.3|33162.3|33175.8|33155.8|0
1672719300000|2023-01-03 04:15:00|33181.8|33161.8|33183.3|33163.3|33184.8|33164.8|33176.8|33156.8|0
1672719600000|2023-01-03 04:20:00|33183.8|33163.8|33182.3|33162.3|33188.8|33168.8|33181.3|33161.3|0
1672719900000|2023-01-03 04:25:00|33182.8|33162.8|33188.3|33168.3|33188.3|33168.3|33180.3|33160.3|0
1672720200000|2023-01-03 04:30:00|33190.8|33170.8|33193.3|33173.3|33194.8|33174.8|33187.3|33167.3|0
1672720500000|2023-01-03 04:35:00|33192.8|33172.8|33196.8|33176.8|33202.8|33182.8|33189.8|33169.8|0
1672720800000|2023-01-03 04:40:00|33196.3|33176.3|33188.3|33168.3|33196.3|33176.3|33187.8|33167.8|0
1672721100000|2023-01-03 04:45:00|33189.8|33169.8|33185.3|33165.3|33192.3|33172.3|33183.3|33163.3|0
1672721400000|2023-01-03 04:50:00|33185.8|33165.8|33183.3|33163.3|33189.3|33169.3|33182.3|33162.3|0
1672721700000|2023-01-03 04:55:00|33182.8|33162.8|33180.3|33160.3|33184.3|33164.3|33179.3|33159.3|0
1672722000000|2023-01-03 05:00:00|33180.8|33160.8|33192.8|33172.8|33193.8|33173.8|33180.3|33160.3|0
1672722300000|2023-01-03 05:05:00|33193.3|33173.3|33188.3|33168.3|33195.3|33175.3|33186.3|33166.3|0
1672722600000|2023-01-03 05:10:00|33188.8|33168.8|33202.8|33182.8|33209.3|33189.3|33188.8|33168.8|0
1672722900000|2023-01-03 05:15:00|33203.3|33183.3|33193.3|33173.3|33210.3|33190.3|33191.8|33171.8|0
1672723200000|2023-01-03 05:20:00|33192.8|33172.8|33191.3|33171.3|33199.8|33179.8|33188.3|33168.3|0
1672723500000|2023-01-03 05:25:00|33191.8|33171.8|33183.8|33163.8|33192.3|33172.3|33183.3|33163.3|0
1672723800000|2023-01-03 05:30:00|33184.3|33164.3|33194.8|33174.8|33198.3|33178.3|33184.3|33164.3|0
1672724100000|2023-01-03 05:35:00|33195.8|33175.8|33226.3|33206.3|33249.3|33229.3|33189.3|33169.3|0
1672724400000|2023-01-03 05:40:00|33226.8|33206.8|33236.8|33216.8|33242.8|33222.8|33218.3|33198.3|0
1672724700000|2023-01-03 05:45:00|33237.3|33217.3|33232.3|33212.3|33245.3|33225.3|33231.3|33211.3|0
1672725000000|2023-01-03 05:50:00|33232.8|33212.8|33225.8|33205.8|33234.8|33214.8|33224.3|33204.3|0
1672725300000|2023-01-03 05:55:00|33225.3|33205.3|33231.3|33211.3|33232.8|33212.8|33225.3|33205.3|0
1672725600000|2023-01-03 06:00:00|33230.8|33210.8|33220.3|33200.3|33232.3|33212.3|33214.8|33194.8|0
1672725900000|2023-01-03 06:05:00|33219.8|33199.8|33222.8|33202.8|33224.8|33204.8|33212.8|33192.8|0
1672726200000|2023-01-03 06:10:00|33223.3|33203.3|33225.8|33205.8|33228.3|33208.3|33218.3|33198.3|0
1672726500000|2023-01-03 06:15:00|33226.8|33206.8|33227.3|33207.3|33230.8|33210.8|33224.3|33204.3|0
1672726800000|2023-01-03 06:20:00|33227.8|33207.8|33231.3|33211.3|33233.3|33213.3|33219.8|33199.8|0
1672727100000|2023-01-03 06:25:00|33229.8|33209.8|33232.3|33212.3|33238.3|33218.3|33224.3|33204.3|0
1672727400000|2023-01-03 06:30:00|33234.3|33214.3|33229.3|33209.3|33239.8|33219.8|33227.8|33207.8|0
1672727700000|2023-01-03 06:35:00|33231.3|33211.3|33191.3|33171.3|33232.3|33212.3|33190.3|33170.3|0
1672728000000|2023-01-03 06:40:00|33191.8|33171.8|33191.8|33171.8|33200.8|33180.8|33190.3|33170.3|0
1672728300000|2023-01-03 06:45:00|33192.3|33172.3|33188.8|33168.8|33197.3|33177.3|33184.3|33164.3|0
1672728600000|2023-01-03 06:50:00|33189.3|33169.3|33192.3|33172.3|33192.8|33172.8|33184.3|33164.3|0
1672728900000|2023-01-03 06:55:00|33191.8|33171.8|33211.3|33191.3|33211.3|33191.3|33191.3|33171.3|0
1672729200000|2023-01-03 07:00:00|33207.3|33187.3|33193.3|33173.3|33226.8|33206.8|33192.3|33172.3|0
1672729500000|2023-01-03 07:05:00|33192.8|33172.8|33188.8|33168.8|33193.8|33173.8|33180.3|33160.3|0
1672729800000|2023-01-03 07:10:00|33186.3|33166.3|33201.3|33181.3|33201.8|33181.8|33183.8|33163.8|0
1672730100000|2023-01-03 07:15:00|33201.8|33181.8|33212.3|33192.3|33214.3|33194.3|33199.8|33179.8|0
1672730400000|2023-01-03 07:20:00|33211.3|33191.3|33195.3|33175.3|33211.3|33191.3|33191.8|33171.8|0
1672730700000|2023-01-03 07:25:00|33194.8|33174.8|33225.3|33205.3|33226.3|33206.3|33194.8|33174.8|0
1672731000000|2023-01-03 07:30:00|33226.3|33206.3|33234.8|33214.8|33242.3|33222.3|33223.8|33203.8|0
1672731300000|2023-01-03 07:35:00|33235.3|33215.3|33227.3|33207.3|33240.3|33220.3|33222.8|33202.8|0
1672731600000|2023-01-03 07:40:00|33228.3|33208.3|33256.8|33236.8|33267.8|33247.8|33219.3|33199.3|0
1672731900000|2023-01-03 07:45:00|33258.3|33238.3|33260.8|33240.8|33267.8|33247.8|33247.3|33227.3|0
1672732200000|2023-01-03 07:50:00|33257.8|33237.8|33261.8|33241.8|33266.8|33246.8|33247.3|33227.3|0
1672732500000|2023-01-03 07:55:00|33262.3|33242.3|33290.8|33270.8|33291.8|33271.8|33260.8|33240.8|0
1672732800000|2023-01-03 08:00:00|33288.3|33268.3|33311.8|33291.8|33350.3|33330.3|33286.3|33266.3|0
1672733100000|2023-01-03 08:05:00|33311.3|33291.3|33304.3|33284.3|33323.3|33303.3|33294.8|33274.8|0
1672733400000|2023-01-03 08:10:00|33301.3|33281.3|33278.3|33258.3|33316.3|33296.3|33277.8|33257.8|0
1672733700000|2023-01-03 08:15:00|33278.8|33258.8|33318.3|33298.3|33320.8|33300.8|33278.3|33258.3|0
1672734000000|2023-01-03 08:20:00|33320.8|33300.8|33338.8|33318.8|33340.3|33320.3|33319.3|33299.3|0
1672734300000|2023-01-03 08:25:00|33339.3|33319.3|33365.3|33345.3|33367.8|33347.8|33334.3|33314.3|0
1672734600000|2023-01-03 08:30:00|33365.8|33345.8|33364.8|33344.8|33371.3|33351.3|33352.3|33332.3|0
1672734900000|2023-01-03 08:35:00|33363.3|33343.3|33409.3|33389.3|33427.8|33407.8|33356.3|33336.3|0
1672735200000|2023-01-03 08:40:00|33408.8|33388.8|33396.3|33376.3|33415.3|33395.3|33387.8|33367.8|0
1672735500000|2023-01-03 08:45:00|33396.8|33376.8|33412.3|33392.3|33415.3|33395.3|33393.3|33373.3|0
1672735800000|2023-01-03 08:50:00|33413.8|33393.8|33404.3|33384.3|33417.8|33397.8|33399.3|33379.3|0
1672736100000|2023-01-03 08:55:00|33402.8|33382.8|33408.3|33388.3|33413.8|33393.8|33401.8|33381.8|0
1672736400000|2023-01-03 09:00:00|33409.8|33389.8|33465.3|33445.3|33467.3|33447.3|33408.3|33388.3|0
1672736700000|2023-01-03 09:05:00|33464.3|33444.3|33441.3|33421.3|33468.3|33448.3|33431.3|33411.3|0
1672737000000|2023-01-03 09:10:00|33442.3|33422.3|33468.3|33448.3|33470.3|33450.3|33441.8|33421.8|0
1672737300000|2023-01-03 09:15:00|33469.3|33449.3|33462.3|33442.3|33497.3|33477.3|33460.3|33440.3|0
1672737600000|2023-01-03 09:20:00|33467.3|33447.3|33496.3|33476.3|33501.3|33481.3|33467.3|33447.3|0
1672737900000|2023-01-03 09:25:00|33496.8|33476.8|33483.8|33463.8|33501.8|33481.8|33475.8|33455.8|0
1672738200000|2023-01-03 09:30:00|33484.3|33464.3|33489.3|33469.3|33494.8|33474.8|33475.8|33455.8|0
1672738500000|2023-01-03 09:35:00|33489.8|33469.8|33477.3|33457.3|33493.8|33473.8|33468.3|33448.3|0
1672738800000|2023-01-03 09:40:00|33477.8|33457.8|33475.3|33455.3|33490.3|33470.3|33473.3|33453.3|0
1672739100000|2023-01-03 09:45:00|33476.8|33456.8|33487.8|33467.8|33492.3|33472.3|33475.3|33455.3|0
1672739400000|2023-01-03 09:50:00|33488.3|33468.3|33480.8|33460.8|33494.8|33474.8|33480.8|33460.8|0
1672739700000|2023-01-03 09:55:00|33480.3|33460.3|33494.3|33474.3|33494.3|33474.3|33474.8|33454.8|0
1672740000000|2023-01-03 10:00:00|33494.8|33474.8|33478.3|33458.3|33497.3|33477.3|33478.3|33458.3|0
1672740300000|2023-01-03 10:05:00|33478.8|33458.8|33464.3|33444.3|33484.8|33464.8|33455.3|33435.3|0
1672740600000|2023-01-03 10:10:00|33464.8|33444.8|33446.3|33426.3|33465.8|33445.8|33443.3|33423.3|0
1672740900000|2023-01-03 10:15:00|33447.3|33427.3|33434.3|33414.3|33458.3|33438.3|33433.8|33413.8|0
1672741200000|2023-01-03 10:20:00|33435.3|33415.3|33425.3|33405.3|33438.3|33418.3|33414.3|33394.3|0
1672741500000|2023-01-03 10:25:00|33424.8|33404.8|33421.8|33401.8|33429.3|33409.3|33420.3|33400.3|0
1672741800000|2023-01-03 10:30:00|33422.3|33402.3|33429.3|33409.3|33433.3|33413.3|33414.3|33394.3|0
1672742100000|2023-01-03 10:35:00|33428.8|33408.8|33425.8|33405.8|33431.3|33411.3|33407.3|33387.3|0
1672742400000|2023-01-03 10:40:00|33426.3|33406.3|33434.3|33414.3|33439.3|33419.3|33421.8|33401.8|0
1672742700000|2023-01-03 10:45:00|33434.8|33414.8|33435.3|33415.3|33442.3|33422.3|33430.8|33410.8|0
1672743000000|2023-01-03 10:50:00|33434.8|33414.8|33435.8|33415.8|33440.3|33420.3|33431.3|33411.3|0
1672743300000|2023-01-03 10:55:00|33435.3|33415.3|33427.3|33407.3|33444.8|33424.8|33426.3|33406.3|0
1672743600000|2023-01-03 11:00:00|33426.8|33406.8|33427.3|33407.3|33435.8|33415.8|33416.3|33396.3|0
1672743900000|2023-01-03 11:05:00|33427.8|33407.8|33408.8|33388.8|33434.3|33414.3|33407.3|33387.3|0
1672744200000|2023-01-03 11:10:00|33408.3|33388.3|33387.8|33367.8|33411.3|33391.3|33382.3|33362.3|0
1672744500000|2023-01-03 11:15:00|33387.3|33367.3|33386.8|33366.8|33399.3|33379.3|33379.8|33359.8|0
1672744800000|2023-01-03 11:20:00|33387.3|33367.3|33395.3|33375.3|33403.3|33383.3|33386.8|33366.8|0
1672745100000|2023-01-03 11:25:00|33395.8|33375.8|33398.3|33378.3|33402.3|33382.3|33390.3|33370.3|0
1672745400000|2023-01-03 11:30:00|33399.3|33379.3|33400.3|33380.3|33407.3|33387.3|33395.3|33375.3|0
1672745700000|2023-01-03 11:35:00|33399.8|33379.8|33401.3|33381.3|33405.8|33385.8|33396.3|33376.3|0
1672746000000|2023-01-03 11:40:00|33400.8|33380.8|33297.3|33277.3|33408.3|33388.3|33288.8|33268.8|0
1672746300000|2023-01-03 11:45:00|33298.3|33278.3|33293.8|33273.8|33306.8|33286.8|33268.8|33248.8|0
1672746600000|2023-01-03 11:50:00|33292.3|33272.3|33287.8|33267.8|33304.3|33284.3|33271.8|33251.8|0
1672746900000|2023-01-03 11:55:00|33283.3|33263.3|33288.8|33268.8|33304.3|33284.3|33279.3|33259.3|0
1672747200000|2023-01-03 12:00:00|33286.8|33266.8|33258.3|33238.3|33289.3|33269.3|33243.3|33223.3|0
1672747500000|2023-01-03 12:05:00|33258.8|33238.8|33249.8|33229.8|33267.3|33247.3|33245.3|33225.3|0
1672747800000|2023-01-03 12:10:00|33245.3|33225.3|33250.8|33230.8|33254.3|33234.3|33226.8|33206.8|0
1672748100000|2023-01-03 12:15:00|33251.3|33231.3|33263.3|33243.3|33266.3|33246.3|33238.8|33218.8|0
1672748400000|2023-01-03 12:20:00|33264.3|33244.3|33274.3|33254.3|33282.3|33262.3|33259.3|33239.3|0
1672748700000|2023-01-03 12:25:00|33276.3|33256.3|33258.3|33238.3|33279.8|33259.8|33256.3|33236.3|0
1672749000000|2023-01-03 12:30:00|33258.8|33238.8|33286.8|33266.8|33287.3|33267.3|33256.3|33236.3|0
1672749300000|2023-01-03 12:35:00|33287.8|33267.8|33284.3|33264.3|33287.8|33267.8|33266.3|33246.3|0
1672749600000|2023-01-03 12:40:00|33284.8|33264.8|33295.3|33275.3|33300.8|33280.8|33282.3|33262.3|0
1672749900000|2023-01-03 12:45:00|33294.8|33274.8|33285.8|33265.8|33295.3|33275.3|33266.3|33246.3|0
1672750200000|2023-01-03 12:50:00|33287.3|33267.3|33268.3|33248.3|33288.8|33268.8|33265.8|33245.8|0
1672750500000|2023-01-03 12:55:00|33268.8|33248.8|33287.3|33267.3|33287.3|33267.3|33258.8|33238.8|0
1672750800000|2023-01-03 13:00:00|33284.3|33264.3|33313.8|33293.8|33324.3|33304.3|33283.3|33263.3|0
1672751100000|2023-01-03 13:05:00|33312.3|33292.3|33244.8|33224.8|33316.8|33296.8|33237.3|33217.3|0
1672751400000|2023-01-03 13:10:00|33244.3|33224.3|33261.3|33241.3|33268.3|33248.3|33239.3|33219.3|0
1672751700000|2023-01-03 13:15:00|33260.8|33240.8|33274.3|33254.3|33277.3|33257.3|33258.8|33238.8|0
1672752000000|2023-01-03 13:20:00|33273.8|33253.8|33299.3|33279.3|33309.3|33289.3|33273.8|33253.8|0
1672752300000|2023-01-03 13:25:00|33298.8|33278.8|33267.3|33247.3|33300.3|33280.3|33262.3|33242.3|0
1672752600000|2023-01-03 13:30:00|33267.8|33247.8|33280.3|33260.3|33293.3|33273.3|33258.8|33238.8|0
1672752900000|2023-01-03 13:35:00|33280.8|33260.8|33285.8|33265.8|33293.3|33273.3|33276.3|33256.3|0
1672753200000|2023-01-03 13:40:00|33286.8|33266.8|33273.3|33253.3|33296.3|33276.3|33267.8|33247.8|0
1672753500000|2023-01-03 13:45:00|33274.3|33254.3|33291.3|33271.3|33294.8|33274.8|33274.3|33254.3|0
1672753800000|2023-01-03 13:50:00|33292.3|33272.3|33296.8|33276.8|33306.3|33286.3|33291.3|33271.3|0
1672754100000|2023-01-03 13:55:00|33296.3|33276.3|33296.3|33276.3|33314.3|33294.3|33296.3|33276.3|0
1672754400000|2023-01-03 14:00:00|33297.3|33277.3|33283.8|33263.8|33306.3|33286.3|33281.3|33261.3|0
1672754700000|2023-01-03 14:05:00|33284.3|33264.3|33293.3|33273.3|33302.8|33282.8|33282.3|33262.3|0
1672755000000|2023-01-03 14:10:00|33294.8|33274.8|33317.8|33297.8|33322.3|33302.3|33294.8|33274.8|0
1672755300000|2023-01-03 14:15:00|33319.3|33299.3|33306.3|33286.3|33328.3|33308.3|33306.3|33286.3|0
1672755600000|2023-01-03 14:20:00|33307.3|33287.3|33288.8|33268.8|33310.3|33290.3|33288.3|33268.3|0
1672755900000|2023-01-03 14:25:00|33288.3|33268.3|33260.3|33240.3|33293.3|33273.3|33252.8|33232.8|0
1672756200000|2023-01-03 14:30:00|33252.3|33232.3|33252.3|33232.3|33298.8|33278.8|33188.3|33168.3|0
1672756500000|2023-01-03 14:35:00|33264.3|33244.3|33307.3|33287.3|33307.8|33287.8|33231.3|33211.3|0
1672756800000|2023-01-03 14:40:00|33309.3|33289.3|33312.3|33292.3|33398.8|33378.8|33289.3|33269.3|0
1672757100000|2023-01-03 14:45:00|33321.3|33301.3|33160.3|33140.3|33321.3|33301.3|33108.8|33088.8|0
1672757400000|2023-01-03 14:50:00|33158.3|33138.3|33113.3|33093.3|33194.8|33174.8|33092.8|33072.8|0
1672757700000|2023-01-03 14:55:00|33111.3|33091.3|33033.8|33013.8|33139.8|33119.8|33027.3|33007.3|0
1672758000000|2023-01-03 15:00:00|33032.8|33012.8|33106.3|33086.3|33124.8|33104.8|33032.8|33012.8|0
1672758300000|2023-01-03 15:05:00|33111.8|33091.8|33128.3|33108.3|33139.3|33119.3|33092.3|33072.3|0
1672758600000|2023-01-03 15:10:00|33126.3|33106.3|33084.3|33064.3|33130.3|33110.3|33066.3|33046.3|0
1672758900000|2023-01-03 15:15:00|33081.3|33061.3|33013.3|32993.3|33098.3|33078.3|33011.8|32991.8|0
1672759200000|2023-01-03 15:20:00|33013.8|32993.8|33050.3|33030.3|33058.3|33038.3|33000.8|32980.8|0
1672759500000|2023-01-03 15:25:00|33046.8|33026.8|33072.3|33052.3|33072.3|33052.3|33031.8|33011.8|0
1672759800000|2023-01-03 15:30:00|33070.8|33050.8|33063.8|33043.8|33072.3|33052.3|33016.3|32996.3|0
1672760100000|2023-01-03 15:35:00|33065.3|33045.3|33100.3|33080.3|33105.8|33085.8|33057.3|33037.3|0
1672760400000|2023-01-03 15:40:00|33101.3|33081.3|33106.3|33086.3|33120.3|33100.3|33097.3|33077.3|0
1672760700000|2023-01-03 15:45:00|33107.3|33087.3|33122.3|33102.3|33144.3|33124.3|33107.3|33087.3|0
1672761000000|2023-01-03 15:50:00|33124.3|33104.3|33085.3|33065.3|33126.8|33106.8|33083.8|33063.8|0
1672761300000|2023-01-03 15:55:00|33087.8|33067.8|33147.8|33127.8|33150.3|33130.3|33083.8|33063.8|0
1672761600000|2023-01-03 16:00:00|33144.8|33124.8|33121.8|33101.8|33163.8|33143.8|33120.3|33100.3|0
1672761900000|2023-01-03 16:05:00|33124.8|33104.8|33059.3|33039.3|33125.8|33105.8|33057.8|33037.8|0
1672762200000|2023-01-03 16:10:00|33064.3|33044.3|32948.8|32928.8|33064.8|33044.8|32938.8|32918.8|0
1672762500000|2023-01-03 16:15:00|32944.3|32924.3|32984.3|32964.3|32995.8|32975.8|32941.3|32921.3|0
1672762800000|2023-01-03 16:20:00|32982.8|32962.8|33004.3|32984.3|33027.3|33007.3|32962.3|32942.3|0
1672763100000|2023-01-03 16:25:00|33005.3|32985.3|32999.8|32979.8|33009.8|32989.8|32959.3|32939.3|0
1672763400000|2023-01-03 16:30:00|32998.3|32978.3|32972.3|32952.3|32998.3|32978.3|32925.8|32905.8|0
1672763700000|2023-01-03 16:35:00|32968.8|32948.8|32978.3|32958.3|32992.3|32972.3|32954.8|32934.8|0
1672764000000|2023-01-03 16:40:00|32978.8|32958.8|32945.8|32925.8|32984.8|32964.8|32942.3|32922.3|0
1672764300000|2023-01-03 16:45:00|32942.3|32922.3|32944.5|32924.5|32956.1|32936.1|32926.6|32906.6|0
1672764600000|2023-01-03 16:50:00|32943.5|32923.5|32948.7|32928.7|32969.7|32949.7|32929.7|32909.7|0
1672764900000|2023-01-03 16:55:00|32950.2|32930.2|32955.7|32935.7|32966.7|32946.7|32925.7|32905.7|0
1672765200000|2023-01-03 17:00:00|32952.7|32932.7|32946.2|32926.2|32967.7|32947.7|32938.7|32918.7|0
1672765500000|2023-01-03 17:05:00|32944.7|32924.7|32981.7|32961.7|32992.7|32972.7|32935.2|32915.2|0
1672765800000|2023-01-03 17:10:00|32979.2|32959.2|32990.2|32970.2|32999.7|32979.7|32969.2|32949.2|0
1672766100000|2023-01-03 17:15:00|32988.7|32968.7|32966.2|32946.2|32993.7|32973.7|32949.7|32929.7|0
1672766400000|2023-01-03 17:20:00|32966.7|32946.7|32913.2|32893.2|32980.7|32960.7|32902.7|32882.7|0
1672766700000|2023-01-03 17:25:00|32908.7|32888.7|32941.7|32921.7|32950.2|32930.2|32908.7|32888.7|0
1672767000000|2023-01-03 17:30:00|32943.2|32923.2|33015.2|32995.2|33027.7|33007.7|32932.2|32912.2|0
1672767300000|2023-01-03 17:35:00|33016.2|32996.2|32993.2|32973.2|33028.2|33008.2|32989.7|32969.7|0
1672767600000|2023-01-03 17:40:00|32990.8|32970.8|32936.3|32916.3|32992.3|32972.3|32927.3|32907.3|0
1672767900000|2023-01-03 17:45:00|32934.8|32914.8|32878.3|32858.3|32934.8|32914.8|32855.8|32835.8|0
1672768200000|2023-01-03 17:50:00|32877.3|32857.3|32886.3|32866.3|32893.8|32873.8|32872.8|32852.8|0
1672768500000|2023-01-03 17:55:00|32883.3|32863.3|32920.3|32900.3|32941.8|32921.8|32868.3|32848.3|0
1672768800000|2023-01-03 18:00:00|32916.3|32896.3|32930.8|32910.8|32934.8|32914.8|32902.8|32882.8|0
1672769100000|2023-01-03 18:05:00|32929.8|32909.8|32922.3|32902.3|32933.3|32913.3|32909.8|32889.8|0
1672769400000|2023-01-03 18:10:00|32922.8|32902.8|32917.3|32897.3|32954.8|32934.8|32912.8|32892.8|0
1672769700000|2023-01-03 18:15:00|32916.8|32896.8|32924.3|32904.3|32936.8|32916.8|32908.3|32888.3|0
1672770000000|2023-01-03 18:20:00|32925.3|32905.3|32932.8|32912.8|32943.3|32923.3|32912.3|32892.3|0
1672770300000|2023-01-03 18:25:00|32930.3|32910.3|32987.8|32967.8|33003.8|32983.8|32929.8|32909.8|0
1672770600000|2023-01-03 18:30:00|32988.8|32968.8|32971.3|32951.3|32994.8|32974.8|32967.8|32947.8|0
1672770900000|2023-01-03 18:35:00|32972.3|32952.3|32960.8|32940.8|32999.3|32979.3|32954.8|32934.8|0
1672771200000|2023-01-03 18:40:00|32958.3|32938.3|32970.3|32950.3|33000.8|32980.8|32958.3|32938.3|0
1672771500000|2023-01-03 18:45:00|32969.3|32949.3|32971.8|32951.8|32976.3|32956.3|32944.3|32924.3|0
1672771800000|2023-01-03 18:50:00|32972.8|32952.8|33002.8|32982.8|33014.8|32994.8|32954.8|32934.8|0
1672772100000|2023-01-03 18:55:00|33000.8|32980.8|33009.8|32989.8|33021.8|33001.8|32989.8|32969.8|0
1672772400000|2023-01-03 19:00:00|33009.3|32989.3|32990.3|32970.3|33032.3|33012.3|32971.3|32951.3|0
1672772700000|2023-01-03 19:05:00|32989.8|32969.8|32992.3|32972.3|33008.3|32988.3|32970.3|32950.3|0
1672773000000|2023-01-03 19:10:00|32990.8|32970.8|32967.3|32947.3|32996.8|32976.8|32937.8|32917.8|0
1672773300000|2023-01-03 19:15:00|32966.8|32946.8|32961.8|32941.8|32989.3|32969.3|32956.3|32936.3|0
1672773600000|2023-01-03 19:20:00|32962.8|32942.8|32934.8|32914.8|32974.8|32954.8|32924.3|32904.3|0
1672773900000|2023-01-03 19:25:00|32934.3|32914.3|32936.8|32916.8|32940.8|32920.8|32918.3|32898.3|0
1672774200000|2023-01-03 19:30:00|32935.8|32915.8|32884.3|32864.3|32939.3|32919.3|32867.3|32847.3|0
1672774500000|2023-01-03 19:35:00|32886.3|32866.3|32898.8|32878.8|32904.8|32884.8|32876.8|32856.8|0
1672774800000|2023-01-03 19:40:00|32898.3|32878.3|32978.8|32958.8|32983.8|32963.8|32895.3|32875.3|0
1672775100000|2023-01-03 19:45:00|32982.3|32962.3|33068.3|33048.3|33081.3|33061.3|32975.3|32955.3|0
1672775400000|2023-01-03 19:50:00|33069.3|33049.3|33035.3|33015.3|33071.3|33051.3|33015.8|32995.8|0
1672775700000|2023-01-03 19:55:00|33034.3|33014.3|33035.8|33015.8|33070.8|33050.8|33012.8|32992.8|0
1672776000000|2023-01-03 20:00:00|33037.3|33017.3|33055.8|33035.8|33081.3|33061.3|33021.8|33001.8|0
1672776300000|2023-01-03 20:05:00|33054.8|33034.8|33034.8|33014.8|33068.8|33048.8|33025.8|33005.8|0
1672776600000|2023-01-03 20:10:00|33038.8|33018.8|33078.8|33058.8|33086.8|33066.8|33033.8|33013.8|0
1672776900000|2023-01-03 20:15:00|33080.3|33060.3|33087.3|33067.3|33122.3|33102.3|33080.3|33060.3|0
1672777200000|2023-01-03 20:20:00|33089.2|33069.2|33022.2|33002.2|33089.2|33069.2|33017.7|32997.7|0
1672777500000|2023-01-03 20:25:00|33021.2|33001.2|33057.7|33037.7|33062.7|33042.7|33021.2|33001.2|0
1672777800000|2023-01-03 20:30:00|33060.2|33040.2|33098.2|33078.2|33108.2|33088.2|33054.7|33034.7|0
1672778100000|2023-01-03 20:35:00|33100.7|33080.7|33087.2|33067.2|33114.7|33094.7|33072.7|33052.7|0
1672778400000|2023-01-03 20:40:00|33085.2|33065.2|33090.2|33070.2|33114.2|33094.2|33073.7|33053.7|0
1672778700000|2023-01-03 20:45:00|33090.7|33070.7|33124.2|33104.2|33127.2|33107.2|33077.7|33057.7|0
1672779000000|2023-01-03 20:50:00|33132.7|33112.7|33144.2|33124.2|33152.7|33132.7|33104.2|33084.2|0
1672779300000|2023-01-03 20:55:00|33141.7|33121.7|33141.7|33121.7|33156.7|33136.7|33119.7|33099.7|0
1672779600000|2023-01-03 21:00:00|33139.7|33119.7|33089.7|33069.7|33139.7|33119.7|33085.7|33065.7|0
1672779900000|2023-01-03 21:05:00|33089.2|33069.2|33103.7|33083.7|33103.7|33083.7|33084.7|33064.7|0
1672780200000|2023-01-03 21:10:00|33101.2|33081.2|33090.2|33070.2|33115.7|33095.7|33087.2|33067.2|0
1672780500000|2023-01-03 21:15:00|33090.7|33070.7|33118.7|33098.7|33122.2|33102.2|33090.7|33070.7|0
1672780800000|2023-01-03 21:20:00|33119.2|33099.2|33116.2|33096.2|33123.2|33103.2|33111.7|33091.7|0
1672781100000|2023-01-03 21:25:00|33116.7|33096.7|33113.2|33093.2|33122.2|33102.2|33110.7|33090.7|0
1672781400000|2023-01-03 21:30:00|33114.7|33094.7|33108.2|33088.2|33121.7|33101.7|33106.2|33086.2|0
1672781700000|2023-01-03 21:35:00|33109.7|33089.7|33104.7|33084.7|33115.2|33095.2|33103.7|33083.7|0
1672782000000|2023-01-03 21:40:00|33105.2|33085.2|33103.7|33083.7|33110.7|33090.7|33102.7|33082.7|0
1672782300000|2023-01-03 21:45:00|33104.2|33084.2|33118.7|33098.7|33119.7|33099.7|33101.7|33081.7|0
1672782600000|2023-01-03 21:50:00|33118.2|33098.2|33127.7|33107.7|33128.7|33108.7|33116.7|33096.7|0
1672782900000|2023-01-03 21:55:00|33125.7|33105.7|33116.6|33096.6|33131.2|33111.2|33116.6|33096.6|0
1672783200000|2023-01-03 22:00:00|33117.4|33097.4|33116.4|33096.4|33117.9|33097.9|33114.5|33094.5|0
1672783500000|2023-01-03 22:05:00|33116.7|33096.7|33112.5|33092.5|33117.7|33097.7|33112.3|33092.3|0
1672783800000|2023-01-03 22:10:00|33110.2|33090.2|33112.7|33092.7|33113|33093|33110.2|33090.2|0
1672784100000|2023-01-03 22:15:00|33113.4|33093.4|33113.3|33093.3|33113.4|33093.4|33110.2|33090.2|0
1672784400000|2023-01-03 22:20:00|33113.4|33093.4|33113.3|33093.3|33113.5|33093.5|33111.8|33091.8|0
1672784700000|2023-01-03 22:25:00|33113|33093|33113.2|33093.2|33113.5|33093.5|33113|33093|0
1672785000000|2023-01-03 22:30:00|33113.1|33093.1|33112.3|33092.3|33113.9|33093.9|33111.9|33091.9|0
1672785300000|2023-01-03 22:35:00|33112.2|33092.2|33115|33095|33115.6|33095.6|33112|33092|0
1672785600000|2023-01-03 22:40:00|33114.7|33094.7|33115.7|33095.7|33115.7|33095.7|33114.7|33094.7|0
1672785900000|2023-01-03 22:45:00|33113.7|33093.7|33115.3|33095.3|33115.7|33095.7|33112.5|33092.5|0
1672786200000|2023-01-03 22:50:00|33115.1|33095.1|33115.3|33095.3|33115.7|33095.7|33115.1|33095.1|0
1672786500000|2023-01-03 22:55:00|33116.3|33096.3|33115.2|33095.2|33116.6|33096.6|33115.2|33095.2|0
1672786800000|2023-01-03 23:00:00|33109.7|33089.7|33104.7|33084.7|33109.7|33089.7|33089.7|33069.7|0
1672787100000|2023-01-03 23:05:00|33103.7|33083.7|33107.2|33087.2|33107.7|33087.7|33099.7|33079.7|0
1672787400000|2023-01-03 23:10:00|33106.7|33086.7|33096.7|33076.7|33106.7|33086.7|33096.2|33076.2|0
1672787700000|2023-01-03 23:15:00|33097.2|33077.2|33112.7|33092.7|33112.7|33092.7|33097.2|33077.2|0
1672788000000|2023-01-03 23:20:00|33113.7|33093.7|33106.7|33086.7|33119.7|33099.7|33105.7|33085.7|0
1672788300000|2023-01-03 23:25:00|33107.2|33087.2|33116.7|33096.7|33119.2|33099.2|33104.7|33084.7|0
1672788600000|2023-01-03 23:30:00|33116.2|33096.2|33105.2|33085.2|33116.7|33096.7|33100.7|33080.7|0
1672788900000|2023-01-03 23:35:00|33104.7|33084.7|33105.7|33085.7|33107.2|33087.2|33099.2|33079.2|0
1672789200000|2023-01-03 23:40:00|33106.2|33086.2|33120.7|33100.7|33120.7|33100.7|33103.7|33083.7|0
1672789500000|2023-01-03 23:45:00|33120.2|33100.2|33121.7|33101.7|33123.7|33103.7|33111.7|33091.7|0
1672789800000|2023-01-03 23:50:00|33122.2|33102.2|33122.2|33102.2|33129.2|33109.2|33118.2|33098.2|0
1672790100000|2023-01-03 23:55:00|33122.7|33102.7|33131.7|33111.7|33131.7|33111.7|33118.7|33098.7|0
1672790400000|2023-01-04 00:00:00|33130.7|33110.7|33128.7|33108.7|33135.2|33115.2|33125.7|33105.7|0
1672790700000|2023-01-04 00:05:00|33128.2|33108.2|33123.2|33103.2|33128.7|33108.7|33118.7|33098.7|0
1672791000000|2023-01-04 00:10:00|33119.7|33099.7|33127.2|33107.2|33128.7|33108.7|33117.7|33097.7|0
1672791300000|2023-01-04 00:15:00|33126.7|33106.7|33127.7|33107.7|33129.7|33109.7|33119.7|33099.7|0
1672791600000|2023-01-04 00:20:00|33128.2|33108.2|33149.7|33129.7|33151.7|33131.7|33128.2|33108.2|0
1672791900000|2023-01-04 00:25:00|33150.2|33130.2|33151.7|33131.7|33154.2|33134.2|33144.7|33124.7|0
1672792200000|2023-01-04 00:30:00|33152.2|33132.2|33136.7|33116.7|33152.7|33132.7|33135.2|33115.2|0
1672792500000|2023-01-04 00:35:00|33136.2|33116.2|33118.7|33098.7|33143.7|33123.7|33117.2|33097.2|0
1672792800000|2023-01-04 00:40:00|33118.2|33098.2|33120.7|33100.7|33122.2|33102.2|33112.2|33092.2|0
1672793100000|2023-01-04 00:45:00|33120.2|33100.2|33122.7|33102.7|33127.2|33107.2|33115.7|33095.7|0
1672793400000|2023-01-04 00:50:00|33122.2|33102.2|33127.7|33107.7|33130.7|33110.7|33113.2|33093.2|0
1672793700000|2023-01-04 00:55:00|33128.2|33108.2|33129.7|33109.7|33133.7|33113.7|33124.7|33104.7|0
1672794000000|2023-01-04 01:00:00|33127.7|33107.7|33147.2|33127.2|33149.7|33129.7|33125.7|33105.7|0
1672794300000|2023-01-04 01:05:00|33146.7|33126.7|33149.2|33129.2|33154.7|33134.7|33138.2|33118.2|0
1672794600000|2023-01-04 01:10:00|33149.7|33129.7|33152.7|33132.7|33157.2|33137.2|33147.2|33127.2|0
1672794900000|2023-01-04 01:15:00|33153.7|33133.7|33156.2|33136.2|33157.2|33137.2|33149.2|33129.2|0
1672795200000|2023-01-04 01:20:00|33154.7|33134.7|33155.7|33135.7|33159.2|33139.2|33149.7|33129.7|0
1672795500000|2023-01-04 01:25:00|33155.2|33135.2|33156.2|33136.2|33158.7|33138.7|33151.2|33131.2|0
1672795800000|2023-01-04 01:30:00|33156.7|33136.7|33158.7|33138.7|33159.7|33139.7|33155.2|33135.2|0
1672796100000|2023-01-04 01:35:00|33158.2|33138.2|33164.7|33144.7|33167.7|33147.7|33155.7|33135.7|0
1672796400000|2023-01-04 01:40:00|33165.2|33145.2|33175.7|33155.7|33181.2|33161.2|33162.2|33142.2|0
1672796700000|2023-01-04 01:45:00|33176.2|33156.2|33174.2|33154.2|33176.7|33156.7|33163.2|33143.2|0
1672797000000|2023-01-04 01:50:00|33173.7|33153.7|33172.7|33152.7|33175.7|33155.7|33168.2|33148.2|0
1672797300000|2023-01-04 01:55:00|33172.2|33152.2|33169.7|33149.7|33172.7|33152.7|33167.7|33147.7|0
1672797600000|2023-01-04 02:00:00|33172.2|33152.2|33172.7|33152.7|33176.7|33156.7|33171.2|33151.2|0
1672797900000|2023-01-04 02:05:00|33173.2|33153.2|33180.7|33160.7|33181.7|33161.7|33171.7|33151.7|0
1672798200000|2023-01-04 02:10:00|33181.2|33161.2|33181.7|33161.7|33183.2|33163.2|33175.7|33155.7|0
1672798500000|2023-01-04 02:15:00|33182.2|33162.2|33175.7|33155.7|33184.2|33164.2|33175.2|33155.2|0
1672798800000|2023-01-04 02:20:00|33176.2|33156.2|33168.7|33148.7|33177.7|33157.7|33168.2|33148.2|0
1672799100000|2023-01-04 02:25:00|33169.2|33149.2|33163.7|33143.7|33170.7|33150.7|33160.7|33140.7|0
1672799400000|2023-01-04 02:30:00|33164.2|33144.2|33163.7|33143.7|33171.7|33151.7|33160.2|33140.2|0
1672799700000|2023-01-04 02:35:00|33164.2|33144.2|33152.7|33132.7|33164.7|33144.7|33151.7|33131.7|0
1672800000000|2023-01-04 02:40:00|33152.2|33132.2|33150.2|33130.2|33153.2|33133.2|33147.7|33127.7|0
1672800300000|2023-01-04 02:45:00|33149.7|33129.7|33150.2|33130.2|33155.7|33135.7|33148.2|33128.2|0
1672800600000|2023-01-04 02:50:00|33150.7|33130.7|33140.7|33120.7|33151.7|33131.7|33139.7|33119.7|0
1672800900000|2023-01-04 02:55:00|33141.2|33121.2|33129.7|33109.7|33143.7|33123.7|33126.7|33106.7|0
1672801200000|2023-01-04 03:00:00|33129.2|33109.2|33148.7|33128.7|33149.7|33129.7|33128.7|33108.7|0
1672801500000|2023-01-04 03:05:00|33149.2|33129.2|33162.7|33142.7|33163.7|33143.7|33149.2|33129.2|0
1672801800000|2023-01-04 03:10:00|33161.7|33141.7|33151.2|33131.2|33165.2|33145.2|33151.2|33131.2|0
1672802100000|2023-01-04 03:15:00|33153.2|33133.2|33167.2|33147.2|33168.2|33148.2|33152.7|33132.7|0
1672802400000|2023-01-04 03:20:00|33166.7|33146.7|33163.7|33143.7|33167.2|33147.2|33162.7|33142.7|0
1672802700000|2023-01-04 03:25:00|33164.2|33144.2|33159.2|33139.2|33165.7|33145.7|33157.7|33137.7|0
1672803000000|2023-01-04 03:30:00|33158.7|33138.7|33159.7|33139.7|33162.2|33142.2|33152.7|33132.7|0
1672803300000|2023-01-04 03:35:00|33160.2|33140.2|33142.7|33122.7|33160.7|33140.7|33135.7|33115.7|0
1672803600000|2023-01-04 03:40:00|33142.2|33122.2|33144.7|33124.7|33146.2|33126.2|33138.2|33118.2|0
1672803900000|2023-01-04 03:45:00|33143.7|33123.7|33130.7|33110.7|33144.7|33124.7|33127.7|33107.7|0
1672804200000|2023-01-04 03:50:00|33131.7|33111.7|33141.7|33121.7|33143.7|33123.7|33130.7|33110.7|0
1672804500000|2023-01-04 03:55:00|33141.2|33121.2|33153.7|33133.7|33157.2|33137.2|33140.7|33120.7|0
1672804800000|2023-01-04 04:00:00|33154.2|33134.2|33166.7|33146.7|33166.7|33146.7|33151.7|33131.7|0
1672805100000|2023-01-04 04:05:00|33167.2|33147.2|33163.7|33143.7|33167.7|33147.7|33158.7|33138.7|0
1672805400000|2023-01-04 04:10:00|33162.7|33142.7|33163.7|33143.7|33163.7|33143.7|33157.7|33137.7|0
1672805700000|2023-01-04 04:15:00|33163.2|33143.2|33162.7|33142.7|33167.2|33147.2|33160.2|33140.2|0
1672806000000|2023-01-04 04:20:00|33163.2|33143.2|33160.7|33140.7|33168.7|33148.7|33157.2|33137.2|0
1672806300000|2023-01-04 04:25:00|33161.7|33141.7|33156.7|33136.7|33167.7|33147.7|33155.7|33135.7|0
1672806600000|2023-01-04 04:30:00|33157.2|33137.2|33169.2|33149.2|33169.7|33149.7|33156.7|33136.7|0
1672806900000|2023-01-04 04:35:00|33169.7|33149.7|33168.2|33148.2|33172.2|33152.2|33166.2|33146.2|0
1672807200000|2023-01-04 04:40:00|33168.7|33148.7|33169.7|33149.7|33169.7|33149.7|33164.7|33144.7|0
1672807500000|2023-01-04 04:45:00|33169.2|33149.2|33172.7|33152.7|33174.2|33154.2|33167.7|33147.7|0
1672807800000|2023-01-04 04:50:00|33171.2|33151.2|33175.7|33155.7|33176.7|33156.7|33168.7|33148.7|0
1672808100000|2023-01-04 04:55:00|33175.2|33155.2|33180.7|33160.7|33181.2|33161.2|33170.7|33150.7|0
1672808400000|2023-01-04 05:00:00|33182.7|33162.7|33183.7|33163.7|33188.7|33168.7|33178.2|33158.2|0
1672808700000|2023-01-04 05:05:00|33182.7|33162.7|33185.2|33165.2|33185.7|33165.7|33174.7|33154.7|0
1672809000000|2023-01-04 05:10:00|33184.2|33164.2|33175.7|33155.7|33184.2|33164.2|33174.7|33154.7|0
1672809300000|2023-01-04 05:15:00|33176.2|33156.2|33169.2|33149.2|33180.7|33160.7|33169.2|33149.2|0
1672809600000|2023-01-04 05:20:00|33170.2|33150.2|33164.7|33144.7|33173.7|33153.7|33164.2|33144.2|0
1672809900000|2023-01-04 05:25:00|33164.2|33144.2|33159.7|33139.7|33164.2|33144.2|33158.7|33138.7|0
1672810200000|2023-01-04 05:30:00|33162.2|33142.2|33160.2|33140.2|33163.7|33143.7|33156.7|33136.7|0
1672810500000|2023-01-04 05:35:00|33160.7|33140.7|33163.2|33143.2|33167.7|33147.7|33158.7|33138.7|0
1672810800000|2023-01-04 05:40:00|33162.7|33142.7|33155.7|33135.7|33166.2|33146.2|33154.7|33134.7|0
1672811100000|2023-01-04 05:45:00|33156.2|33136.2|33173.2|33153.2|33173.2|33153.2|33155.7|33135.7|0
1672811400000|2023-01-04 05:50:00|33172.7|33152.7|33177.2|33157.2|33180.2|33160.2|33167.2|33147.2|0
1672811700000|2023-01-04 05:55:00|33177.7|33157.7|33173.7|33153.7|33178.7|33158.7|33171.7|33151.7|0
1672812000000|2023-01-04 06:00:00|33172.7|33152.7|33169.2|33149.2|33176.2|33156.2|33167.7|33147.7|0
1672812300000|2023-01-04 06:05:00|33168.7|33148.7|33188.7|33168.7|33189.7|33169.7|33163.7|33143.7|0
1672812600000|2023-01-04 06:10:00|33187.7|33167.7|33176.7|33156.7|33189.2|33169.2|33175.2|33155.2|0
1672812900000|2023-01-04 06:15:00|33177.2|33157.2|33174.7|33154.7|33181.7|33161.7|33172.2|33152.2|0
1672813200000|2023-01-04 06:20:00|33173.7|33153.7|33176.2|33156.2|33181.7|33161.7|33172.7|33152.7|0
1672813500000|2023-01-04 06:25:00|33175.7|33155.7|33172.2|33152.2|33177.2|33157.2|33170.7|33150.7|0
1672813800000|2023-01-04 06:30:00|33172.7|33152.7|33167.7|33147.7|33173.2|33153.2|33165.7|33145.7|0
1672814100000|2023-01-04 06:35:00|33167.2|33147.2|33151.7|33131.7|33168.7|33148.7|33151.2|33131.2|0
1672814400000|2023-01-04 06:40:00|33151.2|33131.2|33150.7|33130.7|33151.7|33131.7|33135.7|33115.7|0
1672814700000|2023-01-04 06:45:00|33151.2|33131.2|33148.7|33128.7|33156.7|33136.7|33148.7|33128.7|0
1672815000000|2023-01-04 06:50:00|33148.2|33128.2|33165.7|33145.7|33169.2|33149.2|33148.2|33128.2|0
1672815300000|2023-01-04 06:55:00|33166.2|33146.2|33177.2|33157.2|33180.2|33160.2|33164.7|33144.7|0
1672815600000|2023-01-04 07:00:00|33173.7|33153.7|33171.7|33151.7|33183.7|33163.7|33169.7|33149.7|0
1672815900000|2023-01-04 07:05:00|33173.7|33153.7|33172.2|33152.2|33177.2|33157.2|33166.7|33146.7|0
1672816200000|2023-01-04 07:10:00|33172.7|33152.7|33174.2|33154.2|33179.7|33159.7|33172.2|33152.2|0
1672816500000|2023-01-04 07:15:00|33175.7|33155.7|33184.7|33164.7|33186.7|33166.7|33174.7|33154.7|0
1672816800000|2023-01-04 07:20:00|33184.2|33164.2|33178.7|33158.7|33185.7|33165.7|33176.7|33156.7|0
1672817100000|2023-01-04 07:25:00|33178.2|33158.2|33185.2|33165.2|33187.2|33167.2|33175.7|33155.7|0
1672817400000|2023-01-04 07:30:00|33185.7|33165.7|33187.2|33167.2|33188.7|33168.7|33181.7|33161.7|0
1672817700000|2023-01-04 07:35:00|33186.7|33166.7|33191.7|33171.7|33193.7|33173.7|33175.7|33155.7|0
1672818000000|2023-01-04 07:40:00|33191.2|33171.2|33192.2|33172.2|33195.2|33175.2|33185.7|33165.7|0
1672818300000|2023-01-04 07:45:00|33194.7|33174.7|33211.2|33191.2|33213.7|33193.7|33191.7|33171.7|0
1672818600000|2023-01-04 07:50:00|33210.7|33190.7|33202.2|33182.2|33212.2|33192.2|33196.2|33176.2|0
1672818900000|2023-01-04 07:55:00|33201.7|33181.7|33200.7|33180.7|33213.7|33193.7|33200.7|33180.7|0
1672819200000|2023-01-04 08:00:00|33200.2|33180.2|33212.7|33192.7|33217.7|33197.7|33200.2|33180.2|0
1672819500000|2023-01-04 08:05:00|33213.2|33193.2|33215.7|33195.7|33218.2|33198.2|33209.7|33189.7|0
1672819800000|2023-01-04 08:10:00|33215.2|33195.2|33218.2|33198.2|33222.7|33202.7|33211.7|33191.7|0
1672820100000|2023-01-04 08:15:00|33218.7|33198.7|33218.7|33198.7|33222.7|33202.7|33208.7|33188.7|0
1672820400000|2023-01-04 08:20:00|33218.2|33198.2|33255.7|33235.7|33257.7|33237.7|33211.7|33191.7|0
1672820700000|2023-01-04 08:25:00|33256.7|33236.7|33258.7|33238.7|33261.7|33241.7|33249.7|33229.7|0
1672821000000|2023-01-04 08:30:00|33259.2|33239.2|33250.7|33230.7|33265.2|33245.2|33247.7|33227.7|0
1672821300000|2023-01-04 08:35:00|33252.7|33232.7|33252.7|33232.7|33256.2|33236.2|33241.2|33221.2|0
1672821600000|2023-01-04 08:40:00|33253.7|33233.7|33249.2|33229.2|33260.2|33240.2|33244.7|33224.7|0
1672821900000|2023-01-04 08:45:00|33248.7|33228.7|33246.2|33226.2|33261.2|33241.2|33243.7|33223.7|0
1672822200000|2023-01-04 08:50:00|33245.7|33225.7|33246.7|33226.7|33249.7|33229.7|33237.7|33217.7|0
1672822500000|2023-01-04 08:55:00|33247.2|33227.2|33235.7|33215.7|33258.7|33238.7|33235.2|33215.2|0
1672822800000|2023-01-04 09:00:00|33237.7|33217.7|33223.2|33203.2|33240.7|33220.7|33220.7|33200.7|0
1672823100000|2023-01-04 09:05:00|33225.7|33205.7|33196.2|33176.2|33228.7|33208.7|33196.2|33176.2|0
1672823400000|2023-01-04 09:10:00|33194.7|33174.7|33196.7|33176.7|33205.2|33185.2|33190.7|33170.7|0
1672823700000|2023-01-04 09:15:00|33196.2|33176.2|33214.7|33194.7|33216.2|33196.2|33191.2|33171.2|0
1672824000000|2023-01-04 09:20:00|33214.2|33194.2|33210.7|33190.7|33226.2|33206.2|33210.2|33190.2|0
1672824300000|2023-01-04 09:25:00|33211.2|33191.2|33198.7|33178.7|33216.7|33196.7|33196.7|33176.7|0
1672824600000|2023-01-04 09:30:00|33198.2|33178.2|33208.7|33188.7|33217.7|33197.7|33190.7|33170.7|0
1672824900000|2023-01-04 09:35:00|33209.7|33189.7|33217.7|33197.7|33217.7|33197.7|33205.7|33185.7|0
1672825200000|2023-01-04 09:40:00|33215.2|33195.2|33228.7|33208.7|33228.7|33208.7|33211.7|33191.7|0
1672825500000|2023-01-04 09:45:00|33228.2|33208.2|33239.2|33219.2|33244.2|33224.2|33223.2|33203.2|0
1672825800000|2023-01-04 09:50:00|33238.7|33218.7|33236.2|33216.2|33243.7|33223.7|33231.2|33211.2|0
1672826100000|2023-01-04 09:55:00|33236.7|33216.7|33231.2|33211.2|33240.7|33220.7|33228.7|33208.7|0
1672826400000|2023-01-04 10:00:00|33230.2|33210.2|33244.2|33224.2|33249.7|33229.7|33229.7|33209.7|0
1672826700000|2023-01-04 10:05:00|33244.7|33224.7|33251.7|33231.7|33257.7|33237.7|33244.7|33224.7|0
1672827000000|2023-01-04 10:10:00|33251.2|33231.2|33251.7|33231.7|33262.7|33242.7|33250.7|33230.7|0
1672827300000|2023-01-04 10:15:00|33252.2|33232.2|33234.7|33214.7|33255.7|33235.7|33229.2|33209.2|0
1672827600000|2023-01-04 10:20:00|33235.2|33215.2|33241.7|33221.7|33248.7|33228.7|33230.7|33210.7|0
1672827900000|2023-01-04 10:25:00|33242.2|33222.2|33232.2|33212.2|33243.2|33223.2|33230.2|33210.2|0
1672828200000|2023-01-04 10:30:00|33233.2|33213.2|33236.7|33216.7|33245.2|33225.2|33233.2|33213.2|0
1672828500000|2023-01-04 10:35:00|33235.7|33215.7|33198.7|33178.7|33235.7|33215.7|33198.7|33178.7|0
1672828800000|2023-01-04 10:40:00|33199.2|33179.2|33202.2|33182.2|33213.2|33193.2|33190.7|33170.7|0
1672829100000|2023-01-04 10:45:00|33200.7|33180.7|33213.7|33193.7|33217.2|33197.2|33199.7|33179.7|0
1672829400000|2023-01-04 10:50:00|33213.2|33193.2|33209.7|33189.7|33216.2|33196.2|33207.2|33187.2|0
1672829700000|2023-01-04 10:55:00|33210.7|33190.7|33207.7|33187.7|33212.7|33192.7|33203.7|33183.7|0
1672830000000|2023-01-04 11:00:00|33206.7|33186.7|33224.7|33204.7|33225.2|33205.2|33204.7|33184.7|0
1672830300000|2023-01-04 11:05:00|33225.2|33205.2|33228.2|33208.2|33235.2|33215.2|33219.2|33199.2|0
1672830600000|2023-01-04 11:10:00|33228.7|33208.7|33242.7|33222.7|33245.2|33225.2|33225.2|33205.2|0
1672830900000|2023-01-04 11:15:00|33242.2|33222.2|33232.7|33212.7|33245.7|33225.7|33231.7|33211.7|0
1672831200000|2023-01-04 11:20:00|33233.2|33213.2|33242.2|33222.2|33244.7|33224.7|33232.7|33212.7|0
1672831500000|2023-01-04 11:25:00|33243.2|33223.2|33256.7|33236.7|33257.7|33237.7|33237.7|33217.7|0
1672831800000|2023-01-04 11:30:00|33257.2|33237.2|33238.7|33218.7|33258.7|33238.7|33231.2|33211.2|0
1672832100000|2023-01-04 11:35:00|33238.2|33218.2|33260.7|33240.7|33264.7|33244.7|33238.2|33218.2|0
1672832400000|2023-01-04 11:40:00|33263.7|33243.7|33250.7|33230.7|33264.2|33244.2|33248.7|33228.7|0
1672832700000|2023-01-04 11:45:00|33251.2|33231.2|33245.7|33225.7|33251.2|33231.2|33241.2|33221.2|0
1672833000000|2023-01-04 11:50:00|33246.2|33226.2|33257.7|33237.7|33257.7|33237.7|33245.7|33225.7|0
1672833300000|2023-01-04 11:55:00|33257.2|33237.2|33228.2|33208.2|33261.7|33241.7|33228.2|33208.2|0
1672833600000|2023-01-04 12:00:00|33228.7|33208.7|33227.2|33207.2|33241.2|33221.2|33225.2|33205.2|0
1672833900000|2023-01-04 12:05:00|33225.7|33205.7|33211.7|33191.7|33228.7|33208.7|33211.2|33191.2|0
1672834200000|2023-01-04 12:10:00|33213.7|33193.7|33231.7|33211.7|33236.7|33216.7|33212.7|33192.7|0
1672834500000|2023-01-04 12:15:00|33231.2|33211.2|33218.2|33198.2|33236.7|33216.7|33215.7|33195.7|0
1672834800000|2023-01-04 12:20:00|33218.7|33198.7|33199.2|33179.2|33223.2|33203.2|33198.7|33178.7|0
1672835100000|2023-01-04 12:25:00|33198.7|33178.7|33210.7|33190.7|33214.2|33194.2|33196.7|33176.7|0
1672835400000|2023-01-04 12:30:00|33208.2|33188.2|33218.7|33198.7|33229.7|33209.7|33207.7|33187.7|0
1672835700000|2023-01-04 12:35:00|33219.2|33199.2|33215.2|33195.2|33224.2|33204.2|33211.7|33191.7|0
1672836000000|2023-01-04 12:40:00|33214.7|33194.7|33217.7|33197.7|33219.7|33199.7|33203.7|33183.7|0
1672836300000|2023-01-04 12:45:00|33218.2|33198.2|33189.2|33169.2|33218.2|33198.2|33183.7|33163.7|0
1672836600000|2023-01-04 12:50:00|33188.7|33168.7|33204.7|33184.7|33204.7|33184.7|33180.7|33160.7|0
1672836900000|2023-01-04 12:55:00|33205.2|33185.2|33201.7|33181.7|33209.7|33189.7|33194.7|33174.7|0
1672837200000|2023-01-04 13:00:00|33201.2|33181.2|33228.2|33208.2|33229.7|33209.7|33198.7|33178.7|0
1672837500000|2023-01-04 13:05:00|33227.7|33207.7|33235.2|33215.2|33236.7|33216.7|33216.2|33196.2|0
1672837800000|2023-01-04 13:10:00|33233.7|33213.7|33230.7|33210.7|33239.7|33219.7|33227.2|33207.2|0
1672838100000|2023-01-04 13:15:00|33229.7|33209.7|33235.2|33215.2|33235.7|33215.7|33221.7|33201.7|0
1672838400000|2023-01-04 13:20:00|33235.7|33215.7|33265.7|33245.7|33265.7|33245.7|33232.2|33212.2|0
1672838700000|2023-01-04 13:25:00|33264.7|33244.7|33267.7|33247.7|33279.7|33259.7|33264.7|33244.7|0
1672839000000|2023-01-04 13:30:00|33272.2|33252.2|33275.7|33255.7|33286.7|33266.7|33270.7|33250.7|0
1672839300000|2023-01-04 13:35:00|33274.7|33254.7|33273.2|33253.2|33278.7|33258.7|33261.7|33241.7|0
1672839600000|2023-01-04 13:40:00|33272.7|33252.7|33281.2|33261.2|33284.7|33264.7|33258.7|33238.7|0
1672839900000|2023-01-04 13:45:00|33282.7|33262.7|33296.7|33276.7|33299.7|33279.7|33281.7|33261.7|0
1672840200000|2023-01-04 13:50:00|33297.2|33277.2|33269.2|33249.2|33297.2|33277.2|33268.7|33248.7|0
1672840500000|2023-01-04 13:55:00|33268.7|33248.7|33268.7|33248.7|33274.7|33254.7|33255.7|33235.7|0
1672840800000|2023-01-04 14:00:00|33269.7|33249.7|33249.7|33229.7|33274.2|33254.2|33243.7|33223.7|0
1672841100000|2023-01-04 14:05:00|33250.2|33230.2|33235.2|33215.2|33250.7|33230.7|33234.7|33214.7|0
1672841400000|2023-01-04 14:10:00|33234.7|33214.7|33236.7|33216.7|33249.7|33229.7|33226.7|33206.7|0
1672841700000|2023-01-04 14:15:00|33236.2|33216.2|33219.7|33199.7|33241.2|33221.2|33208.7|33188.7|0
1672842000000|2023-01-04 14:20:00|33221.2|33201.2|33237.2|33217.2|33241.7|33221.7|33216.7|33196.7|0
1672842300000|2023-01-04 14:25:00|33236.7|33216.7|33275.2|33255.2|33279.7|33259.7|33233.7|33213.7|0
1672842600000|2023-01-04 14:30:00|33276.2|33256.2|33231.2|33211.2|33306.7|33286.7|33198.7|33178.7|0
1672842900000|2023-01-04 14:35:00|33228.7|33208.7|33275.7|33255.7|33339.2|33319.2|33228.7|33208.7|0
1672843200000|2023-01-04 14:40:00|33288.7|33268.7|33235.7|33215.7|33335.7|33315.7|33223.2|33203.2|0
1672843500000|2023-01-04 14:45:00|33237.7|33217.7|33238.7|33218.7|33267.2|33247.2|33214.2|33194.2|0
1672843800000|2023-01-04 14:50:00|33234.2|33214.2|33255.7|33235.7|33261.2|33241.2|33203.2|33183.2|0
1672844100000|2023-01-04 14:55:00|33256.7|33236.7|33299.2|33279.2|33299.7|33279.7|33255.2|33235.2|0
1672844400000|2023-01-04 15:00:00|33295.7|33275.7|33156.2|33136.2|33360.7|33340.7|33141.2|33121.2|0
1672844700000|2023-01-04 15:05:00|33152.7|33132.7|33108.7|33088.7|33187.7|33167.7|33083.7|33063.7|0
1672845000000|2023-01-04 15:10:00|33110.7|33090.7|33096.6|33076.6|33115.1|33095.1|33036.1|33016.1|0
1672845300000|2023-01-04 15:15:00|33097.1|33077.1|33112.1|33092.1|33124.6|33104.6|33078.1|33058.1|0
1672845600000|2023-01-04 15:20:00|33112.6|33092.6|33109.1|33089.1|33124.1|33104.1|33067.1|33047.1|0
1672845900000|2023-01-04 15:25:00|33107.1|33087.1|33159.1|33139.1|33159.1|33139.1|33075.6|33055.6|0
1672846200000|2023-01-04 15:30:00|33157.6|33137.6|33133.1|33113.1|33160.1|33140.1|33116.1|33096.1|0
1672846500000|2023-01-04 15:35:00|33133.6|33113.6|33115.1|33095.1|33150.1|33130.1|33108.1|33088.1|0
1672846800000|2023-01-04 15:40:00|33112.1|33092.1|33174.1|33154.1|33184.1|33164.1|33091.6|33071.6|0
1672847100000|2023-01-04 15:45:00|33172.6|33152.6|33193.1|33173.1|33221.6|33201.6|33172.6|33152.6|0
1672847400000|2023-01-04 15:50:00|33196.1|33176.1|33194.1|33174.1|33204.6|33184.6|33175.1|33155.1|0
1672847700000|2023-01-04 15:55:00|33196.6|33176.6|33223.6|33203.6|33223.6|33203.6|33182.1|33162.1|0
1672848000000|2023-01-04 16:00:00|33225.6|33205.6|33191.1|33171.1|33230.6|33210.6|33191.1|33171.1|0
1672848300000|2023-01-04 16:05:00|33190.1|33170.1|33200.1|33180.1|33219.6|33199.6|33176.1|33156.1|0
1672848600000|2023-01-04 16:10:00|33198.1|33178.1|33238.6|33218.6|33248.6|33228.6|33198.1|33178.1|0
1672848900000|2023-01-04 16:15:00|33244.6|33224.6|33223.1|33203.1|33248.6|33228.6|33216.1|33196.1|0
1672849200000|2023-01-04 16:20:00|33222.1|33202.1|33216.1|33196.1|33231.6|33211.6|33205.1|33185.1|0
1672849500000|2023-01-04 16:25:00|33215.6|33195.6|33238.1|33218.1|33242.1|33222.1|33205.1|33185.1|0
1672849800000|2023-01-04 16:30:00|33238.6|33218.6|33321.1|33301.1|33330.1|33310.1|33238.6|33218.6|0
1672850100000|2023-01-04 16:35:00|33323.1|33303.1|33362.1|33342.1|33374.1|33354.1|33323.1|33303.1|0
1672850400000|2023-01-04 16:40:00|33362.6|33342.6|33373.1|33353.1|33380.1|33360.1|33361.6|33341.6|0
1672850700000|2023-01-04 16:45:00|33372.1|33352.1|33381.6|33361.6|33386.6|33366.6|33354.1|33334.1|0
1672851000000|2023-01-04 16:50:00|33383.1|33363.1|33391.6|33371.6|33402.6|33382.6|33375.1|33355.1|0
1672851300000|2023-01-04 16:55:00|33392.6|33372.6|33400.1|33380.1|33425.1|33405.1|33392.6|33372.6|0
1672851600000|2023-01-04 17:00:00|33406.6|33386.6|33393.6|33373.6|33412.1|33392.1|33385.6|33365.6|0
1672851900000|2023-01-04 17:05:00|33391.6|33371.6|33378.6|33358.6|33393.6|33373.6|33371.1|33351.1|0
1672852200000|2023-01-04 17:10:00|33376.1|33356.1|33373.1|33353.1|33393.6|33373.6|33371.1|33351.1|0
1672852500000|2023-01-04 17:15:00|33375.6|33355.6|33381.1|33361.1|33391.1|33371.1|33371.1|33351.1|0
1672852800000|2023-01-04 17:20:00|33380.6|33360.6|33395.1|33375.1|33403.1|33383.1|33369.1|33349.1|0
1672853100000|2023-01-04 17:25:00|33394.6|33374.6|33382.6|33362.6|33401.1|33381.1|33375.6|33355.6|0
1672853400000|2023-01-04 17:30:00|33383.6|33363.6|33402.1|33382.1|33415.1|33395.1|33383.6|33363.6|0
1672853700000|2023-01-04 17:35:00|33401.1|33381.1|33403.1|33383.1|33413.1|33393.1|33393.1|33373.1|0
1672854000000|2023-01-04 17:40:00|33402.5|33382.5|33406|33386|33407.5|33387.5|33394.5|33374.5|0
1672854300000|2023-01-04 17:45:00|33404|33384|33369|33349|33406|33386|33364|33344|0
1672854600000|2023-01-04 17:50:00|33371|33351|33350|33330|33379.5|33359.5|33335.5|33315.5|0
1672854900000|2023-01-04 17:55:00|33348.5|33328.5|33298|33278|33348.5|33328.5|33298|33278|0
1672855200000|2023-01-04 18:00:00|33297|33277|33281|33261|33300|33280|33249.5|33229.5|0
1672855500000|2023-01-04 18:05:00|33280.5|33260.5|33295|33275|33295.5|33275.5|33266|33246|0
1672855800000|2023-01-04 18:10:00|33294.5|33274.5|33316|33296|33317.5|33297.5|33291.5|33271.5|0
1672856100000|2023-01-04 18:15:00|33317|33297|33347|33327|33359|33339|33312|33292|0
1672856400000|2023-01-04 18:20:00|33347.5|33327.5|33350.5|33330.5|33356|33336|33337.5|33317.5|0
1672856700000|2023-01-04 18:25:00|33348.5|33328.5|33333.5|33313.5|33352.5|33332.5|33330.5|33310.5|0
1672857000000|2023-01-04 18:30:00|33333|33313|33344.5|33324.5|33349|33329|33330|33310|0
1672857300000|2023-01-04 18:35:00|33342.5|33322.5|33360.5|33340.5|33369.5|33349.5|33340|33320|0
1672857600000|2023-01-04 18:40:00|33358.5|33338.5|33337.5|33317.5|33366|33346|33334.5|33314.5|0
1672857900000|2023-01-04 18:45:00|33338.5|33318.5|33331.5|33311.5|33344|33324|33310.5|33290.5|0
1672858200000|2023-01-04 18:50:00|33329.5|33309.5|33322.5|33302.5|33341.5|33321.5|33322.5|33302.5|0
1672858500000|2023-01-04 18:55:00|33321.5|33301.5|33299.5|33279.5|33328|33308|33279.5|33259.5|0
1672858800000|2023-01-04 19:00:00|33299|33279|33244|33224|33382.5|33362.5|33155.5|33135.5|0
1672859100000|2023-01-04 19:05:00|33235.5|33215.5|33200|33180|33309.5|33289.5|33196|33176|0
1672859400000|2023-01-04 19:10:00|33207.5|33187.5|33244|33224|33247|33227|33176|33156|0
1672859700000|2023-01-04 19:15:00|33242|33222|33310.5|33290.5|33322.5|33302.5|33242|33222|0
1672860000000|2023-01-04 19:20:00|33308.5|33288.5|33216|33196|33310.5|33290.5|33194.5|33174.5|0
1672860300000|2023-01-04 19:25:00|33214.5|33194.5|33095.5|33075.5|33220.5|33200.5|33074|33054|0
1672860600000|2023-01-04 19:30:00|33088.5|33068.5|33115.5|33095.5|33129|33109|33067|33047|0
1672860900000|2023-01-04 19:35:00|33116|33096|33117.5|33097.5|33133|33113|33094|33074|0
1672861200000|2023-01-04 19:40:00|33113|33093|33119|33099|33172|33152|33089.5|33069.5|0
1672861500000|2023-01-04 19:45:00|33122|33102|33124.5|33104.5|33161.5|33141.5|33108.5|33088.5|0
1672861800000|2023-01-04 19:50:00|33120.5|33100.5|33136.5|33116.5|33156|33136|33097.5|33077.5|0
1672862100000|2023-01-04 19:55:00|33136|33116|33207.5|33187.5|33212.5|33192.5|33133.5|33113.5|0
1672862400000|2023-01-04 20:00:00|33206.5|33186.5|33264|33244|33269.5|33249.5|33203|33183|0
1672862700000|2023-01-04 20:05:00|33267|33247|33232.5|33212.5|33267|33247|33197.5|33177.5|0
1672863000000|2023-01-04 20:10:00|33231.5|33211.5|33238.5|33218.5|33252|33232|33203.5|33183.5|0
1672863300000|2023-01-04 20:15:00|33232.5|33212.5|33232|33212|33257|33237|33223.5|33203.5|0
1672863600000|2023-01-04 20:20:00|33234.5|33214.5|33194.3|33174.3|33246|33226|33176.3|33156.3|0
1672863900000|2023-01-04 20:25:00|33196.8|33176.8|33193.8|33173.8|33230.8|33210.8|33180.3|33160.3|0
1672864200000|2023-01-04 20:30:00|33186.8|33166.8|33171.8|33151.8|33205.8|33185.8|33161.3|33141.3|0
1672864500000|2023-01-04 20:35:00|33174.8|33154.8|33127.8|33107.8|33175.3|33155.3|33100.8|33080.8|0
1672864800000|2023-01-04 20:40:00|33126.8|33106.8|33091.8|33071.8|33127.8|33107.8|33083.8|33063.8|0
1672865100000|2023-01-04 20:45:00|33087.8|33067.8|33153.8|33133.8|33153.8|33133.8|33076.8|33056.8|0
1672865400000|2023-01-04 20:50:00|33153.3|33133.3|33193.8|33173.8|33195.8|33175.8|33153.3|33133.3|0
1672865700000|2023-01-04 20:55:00|33191.8|33171.8|33275.3|33255.3|33288.8|33268.8|33191.8|33171.8|0
1672866000000|2023-01-04 21:00:00|33263.8|33243.8|33264.3|33244.3|33272.3|33252.3|33239.3|33219.3|0
1672866300000|2023-01-04 21:05:00|33263.8|33243.8|33257.8|33237.8|33272.8|33252.8|33256.3|33236.3|0
1672866600000|2023-01-04 21:10:00|33257.3|33237.3|33249.8|33229.8|33262.3|33242.3|33249.8|33229.8|0
1672866900000|2023-01-04 21:15:00|33250.3|33230.3|33264.8|33244.8|33265.3|33245.3|33249.8|33229.8|0
1672867200000|2023-01-04 21:20:00|33263.8|33243.8|33252.8|33232.8|33263.8|33243.8|33250.3|33230.3|0
1672867500000|2023-01-04 21:25:00|33253.3|33233.3|33239.8|33219.8|33253.3|33233.3|33235.8|33215.8|0
1672867800000|2023-01-04 21:30:00|33240.3|33220.3|33226.8|33206.8|33241.8|33221.8|33226.3|33206.3|0
1672868100000|2023-01-04 21:35:00|33227.3|33207.3|33221.3|33201.3|33227.3|33207.3|33214.8|33194.8|0
1672868400000|2023-01-04 21:40:00|33220.3|33200.3|33221.8|33201.8|33226.8|33206.8|33218.8|33198.8|0
1672868700000|2023-01-04 21:45:00|33221.3|33201.3|33218.8|33198.8|33226.8|33206.8|33217.3|33197.3|0
1672869000000|2023-01-04 21:50:00|33217.8|33197.8|33225.8|33205.8|33228.3|33208.3|33217.8|33197.8|0
1672869300000|2023-01-04 21:55:00|33224.8|33204.8|33236.9|33216.9|33241.8|33221.8|33224.8|33204.8|0
1672869600000|2023-01-04 22:00:00|33235.6|33215.6|33232.8|33212.8|33235.6|33215.6|33229.9|33209.9|0
1672869900000|2023-01-04 22:05:00|33233.2|33213.2|33243.3|33223.3|33243.5|33223.5|33229.4|33209.4|0
1672870200000|2023-01-04 22:10:00|33244.6|33224.6|33245.7|33225.7|33247.4|33227.4|33240.4|33220.4|0
1672870500000|2023-01-04 22:15:00|33245.1|33225.1|33246.1|33226.1|33246.4|33226.4|33242.3|33222.3|0
1672870800000|2023-01-04 22:20:00|33245.8|33225.8|33258.6|33238.6|33261.8|33241.8|33245.5|33225.5|0
1672871100000|2023-01-04 22:25:00|33258.9|33238.9|33261.9|33241.9|33262.9|33242.9|33257.4|33237.4|0
1672871400000|2023-01-04 22:30:00|33261.8|33241.8|33261.6|33241.6|33262.8|33242.8|33260.7|33240.7|0
1672871700000|2023-01-04 22:35:00|33261.7|33241.7|33255|33235|33261.7|33241.7|33254.7|33234.7|0
1672872000000|2023-01-04 22:40:00|33254.8|33234.8|33256.1|33236.1|33256.8|33236.8|33254.7|33234.7|0
1672872300000|2023-01-04 22:45:00|33256|33236|33260.7|33240.7|33260.7|33240.7|33255.6|33235.6|0
1672872600000|2023-01-04 22:50:00|33260.5|33240.5|33259.3|33239.3|33262|33242|33258.3|33238.3|0
1672872900000|2023-01-04 22:55:00|33260.5|33240.5|33248.8|33228.8|33260.5|33240.5|33248.6|33228.6|0
1672873200000|2023-01-04 23:00:00|33235.8|33215.8|33228.8|33208.8|33245.8|33225.8|33228.3|33208.3|0
1672873500000|2023-01-04 23:05:00|33229.3|33209.3|33240.8|33220.8|33240.8|33220.8|33226.8|33206.8|0
1672873800000|2023-01-04 23:10:00|33241.3|33221.3|33235.3|33215.3|33241.3|33221.3|33230.3|33210.3|0
1672874100000|2023-01-04 23:15:00|33235.8|33215.8|33237.3|33217.3|33241.8|33221.8|33235.8|33215.8|0
1672874400000|2023-01-04 23:20:00|33238.3|33218.3|33227.3|33207.3|33238.3|33218.3|33224.8|33204.8|0
1672874700000|2023-01-04 23:25:00|33227.8|33207.8|33235.3|33215.3|33235.8|33215.8|33226.8|33206.8|0
1672875000000|2023-01-04 23:30:00|33235.8|33215.8|33245.8|33225.8|33248.3|33228.3|33234.3|33214.3|0
1672875300000|2023-01-04 23:35:00|33246.3|33226.3|33256.8|33236.8|33257.3|33237.3|33239.3|33219.3|0
1672875600000|2023-01-04 23:40:00|33257.3|33237.3|33258.8|33238.8|33260.8|33240.8|33252.8|33232.8|0
1672875900000|2023-01-04 23:45:00|33259.3|33239.3|33256.3|33236.3|33259.3|33239.3|33254.8|33234.8|0
1672876200000|2023-01-04 23:50:00|33256.8|33236.8|33259.8|33239.8|33260.3|33240.3|33253.8|33233.8|0
1672876500000|2023-01-04 23:55:00|33260.3|33240.3|33237.3|33217.3|33260.8|33240.8|33237.3|33217.3|0
1672876800000|2023-01-05 00:00:00|33236.8|33216.8|33228.8|33208.8|33242.8|33222.8|33227.8|33207.8|0
1672877100000|2023-01-05 00:05:00|33227.8|33207.8|33231.3|33211.3|33235.8|33215.8|33224.3|33204.3|0
1672877400000|2023-01-05 00:10:00|33230.8|33210.8|33231.3|33211.3|33236.3|33216.3|33224.8|33204.8|0
1672877700000|2023-01-05 00:15:00|33230.8|33210.8|33248.3|33228.3|33251.3|33231.3|33229.8|33209.8|0
1672878000000|2023-01-05 00:20:00|33247.8|33227.8|33246.3|33226.3|33253.8|33233.8|33245.8|33225.8|0
1672878300000|2023-01-05 00:25:00|33246.8|33226.8|33245.8|33225.8|33246.8|33226.8|33237.8|33217.8|0
1672878600000|2023-01-05 00:30:00|33246.3|33226.3|33235.3|33215.3|33246.3|33226.3|33233.8|33213.8|0
1672878900000|2023-01-05 00:35:00|33235.8|33215.8|33233.8|33213.8|33237.3|33217.3|33227.3|33207.3|0
1672879200000|2023-01-05 00:40:00|33234.3|33214.3|33224.8|33204.8|33239.8|33219.8|33224.8|33204.8|0
1672879500000|2023-01-05 00:45:00|33223.8|33203.8|33230.8|33210.8|33235.3|33215.3|33223.3|33203.3|0
1672879800000|2023-01-05 00:50:00|33232.3|33212.3|33237.3|33217.3|33237.8|33217.8|33225.8|33205.8|0
1672880100000|2023-01-05 00:55:00|33236.3|33216.3|33222.3|33202.3|33237.3|33217.3|33222.3|33202.3|0
1672880400000|2023-01-05 01:00:00|33222.8|33202.8|33232.3|33212.3|33234.3|33214.3|33210.8|33190.8|0
1672880700000|2023-01-05 01:05:00|33232.8|33212.8|33241.8|33221.8|33242.3|33222.3|33230.8|33210.8|0
1672881000000|2023-01-05 01:10:00|33242.3|33222.3|33246.3|33226.3|33248.3|33228.3|33240.3|33220.3|0
1672881300000|2023-01-05 01:15:00|33245.8|33225.8|33244.3|33224.3|33246.3|33226.3|33235.8|33215.8|0
1672881600000|2023-01-05 01:20:00|33244.8|33224.8|33255.8|33235.8|33257.8|33237.8|33241.3|33221.3|0
1672881900000|2023-01-05 01:25:00|33256.3|33236.3|33247.3|33227.3|33256.8|33236.8|33242.3|33222.3|0
1672882200000|2023-01-05 01:30:00|33246.8|33226.8|33247.3|33227.3|33251.8|33231.8|33238.3|33218.3|0
1672882500000|2023-01-05 01:35:00|33247.8|33227.8|33237.8|33217.8|33249.3|33229.3|33234.3|33214.3|0
1672882800000|2023-01-05 01:40:00|33237.3|33217.3|33242.8|33222.8|33247.8|33227.8|33236.3|33216.3|0
1672883100000|2023-01-05 01:45:00|33243.3|33223.3|33255.3|33235.3|33255.8|33235.8|33243.3|33223.3|0
1672883400000|2023-01-05 01:50:00|33255.8|33235.8|33243.8|33223.8|33256.8|33236.8|33241.3|33221.3|0
1672883700000|2023-01-05 01:55:00|33243.3|33223.3|33235.3|33215.3|33244.8|33224.8|33234.3|33214.3|0
1672884000000|2023-01-05 02:00:00|33234.8|33214.8|33199.8|33179.8|33236.3|33216.3|33196.8|33176.8|0
1672884300000|2023-01-05 02:05:00|33200.3|33180.3|33172.8|33152.8|33201.3|33181.3|33172.8|33152.8|0
1672884600000|2023-01-05 02:10:00|33174.8|33154.8|33165.8|33145.8|33180.8|33160.8|33165.8|33145.8|0
1672884900000|2023-01-05 02:15:00|33165.3|33145.3|33170.3|33150.3|33177.3|33157.3|33159.8|33139.8|0
1672885200000|2023-01-05 02:20:00|33170.8|33150.8|33171.8|33151.8|33171.8|33151.8|33158.8|33138.8|0
1672885500000|2023-01-05 02:25:00|33171.3|33151.3|33154.8|33134.8|33171.8|33151.8|33148.8|33128.8|0
1672885800000|2023-01-05 02:30:00|33154.3|33134.3|33165.3|33145.3|33165.8|33145.8|33143.3|33123.3|0
1672886100000|2023-01-05 02:35:00|33164.8|33144.8|33165.3|33145.3|33168.3|33148.3|33156.8|33136.8|0
1672886400000|2023-01-05 02:40:00|33165.8|33145.8|33170.8|33150.8|33177.3|33157.3|33160.3|33140.3|0
1672886700000|2023-01-05 02:45:00|33171.3|33151.3|33176.8|33156.8|33181.8|33161.8|33168.3|33148.3|0
1672887000000|2023-01-05 02:50:00|33176.3|33156.3|33181.8|33161.8|33184.8|33164.8|33174.8|33154.8|0
1672887300000|2023-01-05 02:55:00|33181.3|33161.3|33169.8|33149.8|33181.3|33161.3|33164.3|33144.3|0
1672887600000|2023-01-05 03:00:00|33169.3|33149.3|33169.3|33149.3|33173.8|33153.8|33165.3|33145.3|0
1672887900000|2023-01-05 03:05:00|33166.8|33146.8|33181.3|33161.3|33182.3|33162.3|33162.3|33142.3|0
1672888200000|2023-01-05 03:10:00|33180.8|33160.8|33181.8|33161.8|33186.8|33166.8|33174.8|33154.8|0
1672888500000|2023-01-05 03:15:00|33182.3|33162.3|33191.3|33171.3|33192.3|33172.3|33181.3|33161.3|0
1672888800000|2023-01-05 03:20:00|33189.8|33169.8|33176.8|33156.8|33190.8|33170.8|33176.8|33156.8|0
1672889100000|2023-01-05 03:25:00|33176.3|33156.3|33172.3|33152.3|33181.8|33161.8|33169.8|33149.8|0
1672889400000|2023-01-05 03:30:00|33172.8|33152.8|33180.8|33160.8|33186.8|33166.8|33171.3|33151.3|0
1672889700000|2023-01-05 03:35:00|33180.3|33160.3|33187.8|33167.8|33187.8|33167.8|33170.8|33150.8|0
1672890000000|2023-01-05 03:40:00|33187.3|33167.3|33174.8|33154.8|33187.8|33167.8|33171.8|33151.8|0
1672890300000|2023-01-05 03:45:00|33176.8|33156.8|33179.8|33159.8|33185.8|33165.8|33175.3|33155.3|0
1672890600000|2023-01-05 03:50:00|33179.3|33159.3|33174.8|33154.8|33180.3|33160.3|33166.3|33146.3|0
1672890900000|2023-01-05 03:55:00|33174.3|33154.3|33178.3|33158.3|33181.3|33161.3|33173.3|33153.3|0
1672891200000|2023-01-05 04:00:00|33178.8|33158.8|33189.8|33169.8|33196.8|33176.8|33178.3|33158.3|0
1672891500000|2023-01-05 04:05:00|33190.3|33170.3|33185.8|33165.8|33191.8|33171.8|33182.8|33162.8|0
1672891800000|2023-01-05 04:10:00|33186.3|33166.3|33192.8|33172.8|33193.3|33173.3|33184.8|33164.8|0
1672892100000|2023-01-05 04:15:00|33192.3|33172.3|33205.8|33185.8|33206.8|33186.8|33190.8|33170.8|0
1672892400000|2023-01-05 04:20:00|33205.3|33185.3|33215.8|33195.8|33219.3|33199.3|33203.8|33183.8|0
1672892700000|2023-01-05 04:25:00|33215.3|33195.3|33227.8|33207.8|33229.3|33209.3|33214.3|33194.3|0
1672893000000|2023-01-05 04:30:00|33228.3|33208.3|33240.8|33220.8|33240.8|33220.8|33228.3|33208.3|0
1672893300000|2023-01-05 04:35:00|33240.3|33220.3|33235.3|33215.3|33244.8|33224.8|33234.3|33214.3|0
1672893600000|2023-01-05 04:40:00|33235.8|33215.8|33249.8|33229.8|33251.3|33231.3|33231.3|33211.3|0
1672893900000|2023-01-05 04:45:00|33250.3|33230.3|33239.3|33219.3|33250.8|33230.8|33236.3|33216.3|0
1672894200000|2023-01-05 04:50:00|33238.3|33218.3|33237.8|33217.8|33242.3|33222.3|33232.3|33212.3|0
1672894500000|2023-01-05 04:55:00|33238.3|33218.3|33242.8|33222.8|33244.8|33224.8|33236.3|33216.3|0
1672894800000|2023-01-05 05:00:00|33243.3|33223.3|33244.8|33224.8|33247.8|33227.8|33241.3|33221.3|0
1672895100000|2023-01-05 05:05:00|33245.3|33225.3|33249.3|33229.3|33249.3|33229.3|33239.8|33219.8|0
1672895400000|2023-01-05 05:10:00|33248.8|33228.8|33254.3|33234.3|33255.3|33235.3|33246.8|33226.8|0
1672895700000|2023-01-05 05:15:00|33254.8|33234.8|33243.8|33223.8|33255.3|33235.3|33241.8|33221.8|0
1672896000000|2023-01-05 05:20:00|33243.3|33223.3|33238.8|33218.8|33243.8|33223.8|33236.3|33216.3|0
1672896300000|2023-01-05 05:25:00|33238.3|33218.3|33234.8|33214.8|33240.3|33220.3|33229.8|33209.8|0
1672896600000|2023-01-05 05:30:00|33235.3|33215.3|33239.8|33219.8|33239.8|33219.8|33232.8|33212.8|0
1672896900000|2023-01-05 05:35:00|33239.3|33219.3|33240.8|33220.8|33246.8|33226.8|33238.3|33218.3|0
1672897200000|2023-01-05 05:40:00|33241.8|33221.8|33242.8|33222.8|33250.8|33230.8|33241.8|33221.8|0
1672897500000|2023-01-05 05:45:00|33243.3|33223.3|33240.3|33220.3|33244.8|33224.8|33237.8|33217.8|0
1672897800000|2023-01-05 05:50:00|33239.8|33219.8|33228.8|33208.8|33240.3|33220.3|33228.3|33208.3|0
1672898100000|2023-01-05 05:55:00|33229.3|33209.3|33239.3|33219.3|33240.3|33220.3|33228.8|33208.8|0
1672898400000|2023-01-05 06:00:00|33241.8|33221.8|33230.3|33210.3|33245.3|33225.3|33223.3|33203.3|0
1672898700000|2023-01-05 06:05:00|33229.8|33209.8|33241.8|33221.8|33245.3|33225.3|33222.3|33202.3|0
1672899000000|2023-01-05 06:10:00|33242.8|33222.8|33247.8|33227.8|33250.3|33230.3|33233.8|33213.8|0
1672899300000|2023-01-05 06:15:00|33248.3|33228.3|33237.3|33217.3|33249.8|33229.8|33237.3|33217.3|0
1672899600000|2023-01-05 06:20:00|33238.3|33218.3|33232.3|33212.3|33239.3|33219.3|33229.8|33209.8|0
1672899900000|2023-01-05 06:25:00|33232.8|33212.8|33232.8|33212.8|33236.3|33216.3|33228.8|33208.8|0
1672900200000|2023-01-05 06:30:00|33232.3|33212.3|33226.8|33206.8|33233.3|33213.3|33225.8|33205.8|0
1672900500000|2023-01-05 06:35:00|33227.3|33207.3|33228.3|33208.3|33228.8|33208.8|33221.8|33201.8|0
1672900800000|2023-01-05 06:40:00|33227.8|33207.8|33230.8|33210.8|33234.8|33214.8|33227.8|33207.8|0
1672901100000|2023-01-05 06:45:00|33230.3|33210.3|33224.8|33204.8|33230.3|33210.3|33219.8|33199.8|0
1672901400000|2023-01-05 06:50:00|33224.3|33204.3|33193.3|33173.3|33226.3|33206.3|33192.3|33172.3|0
1672901700000|2023-01-05 06:55:00|33196.8|33176.8|33184.3|33164.3|33200.8|33180.8|33184.3|33164.3|0
1672902000000|2023-01-05 07:00:00|33185.3|33165.3|33191.8|33171.8|33206.8|33186.8|33185.3|33165.3|0
1672902300000|2023-01-05 07:05:00|33190.8|33170.8|33194.3|33174.3|33198.8|33178.8|33186.3|33166.3|0
1672902600000|2023-01-05 07:10:00|33193.8|33173.8|33200.8|33180.8|33200.8|33180.8|33185.8|33165.8|0
1672902900000|2023-01-05 07:15:00|33198.3|33178.3|33199.3|33179.3|33208.3|33188.3|33195.3|33175.3|0
1672903200000|2023-01-05 07:20:00|33199.8|33179.8|33204.8|33184.8|33211.8|33191.8|33198.8|33178.8|0
1672903500000|2023-01-05 07:25:00|33204.3|33184.3|33198.8|33178.8|33205.3|33185.3|33196.8|33176.8|0
1672903800000|2023-01-05 07:30:00|33198.3|33178.3|33189.3|33169.3|33209.3|33189.3|33187.3|33167.3|0
1672904100000|2023-01-05 07:35:00|33188.8|33168.8|33198.3|33178.3|33201.8|33181.8|33188.8|33168.8|0
1672904400000|2023-01-05 07:40:00|33198.8|33178.8|33195.3|33175.3|33204.3|33184.3|33194.8|33174.8|0
1672904700000|2023-01-05 07:45:00|33195.8|33175.8|33165.3|33145.3|33197.8|33177.8|33164.8|33144.8|0
1672905000000|2023-01-05 07:50:00|33164.8|33144.8|33171.8|33151.8|33171.8|33151.8|33160.3|33140.3|0
1672905300000|2023-01-05 07:55:00|33172.3|33152.3|33172.8|33152.8|33174.8|33154.8|33161.8|33141.8|0
1672905600000|2023-01-05 08:00:00|33172.3|33152.3|33180.8|33160.8|33192.8|33172.8|33170.3|33150.3|0
1672905900000|2023-01-05 08:05:00|33184.3|33164.3|33178.8|33158.8|33190.3|33170.3|33169.8|33149.8|0
1672906200000|2023-01-05 08:10:00|33177.8|33157.8|33196.8|33176.8|33196.8|33176.8|33163.3|33143.3|0
1672906500000|2023-01-05 08:15:00|33195.3|33175.3|33185.3|33165.3|33198.8|33178.8|33179.3|33159.3|0
1672906800000|2023-01-05 08:20:00|33184.8|33164.8|33182.8|33162.8|33187.8|33167.8|33168.3|33148.3|0
1672907100000|2023-01-05 08:25:00|33182.3|33162.3|33182.8|33162.8|33197.3|33177.3|33176.3|33156.3|0
1672907400000|2023-01-05 08:30:00|33182.3|33162.3|33184.3|33164.3|33200.3|33180.3|33179.8|33159.8|0
1672907700000|2023-01-05 08:35:00|33183.3|33163.3|33144.3|33124.3|33185.3|33165.3|33129.8|33109.8|0
1672908000000|2023-01-05 08:40:00|33143.8|33123.8|33149.8|33129.8|33151.8|33131.8|33137.8|33117.8|0
1672908300000|2023-01-05 08:45:00|33149.3|33129.3|33162.3|33142.3|33171.8|33151.8|33147.8|33127.8|0
1672908600000|2023-01-05 08:50:00|33162.8|33142.8|33178.3|33158.3|33180.8|33160.8|33162.8|33142.8|0
1672908900000|2023-01-05 08:55:00|33178.8|33158.8|33189.8|33169.8|33190.8|33170.8|33168.3|33148.3|0
1672909200000|2023-01-05 09:00:00|33191.3|33171.3|33183.8|33163.8|33192.8|33172.8|33175.8|33155.8|0
1672909500000|2023-01-05 09:05:00|33183.3|33163.3|33166.3|33146.3|33191.8|33171.8|33166.3|33146.3|0
1672909800000|2023-01-05 09:10:00|33166.8|33146.8|33186.8|33166.8|33186.8|33166.8|33165.8|33145.8|0
1672910100000|2023-01-05 09:15:00|33185.8|33165.8|33222.3|33202.3|33226.3|33206.3|33185.3|33165.3|0
1672910400000|2023-01-05 09:20:00|33221.8|33201.8|33222.8|33202.8|33229.3|33209.3|33211.8|33191.8|0
1672910700000|2023-01-05 09:25:00|33223.3|33203.3|33208.8|33188.8|33223.3|33203.3|33204.3|33184.3|0
1672911000000|2023-01-05 09:30:00|33209.3|33189.3|33199.8|33179.8|33214.8|33194.8|33195.8|33175.8|0
1672911300000|2023-01-05 09:35:00|33199.3|33179.3|33210.8|33190.8|33213.3|33193.3|33192.8|33172.8|0
1672911600000|2023-01-05 09:40:00|33211.3|33191.3|33199.8|33179.8|33221.8|33201.8|33196.8|33176.8|0
1672911900000|2023-01-05 09:45:00|33201.3|33181.3|33217.8|33197.8|33219.3|33199.3|33199.3|33179.3|0
1672912200000|2023-01-05 09:50:00|33218.3|33198.3|33209.8|33189.8|33219.3|33199.3|33198.8|33178.8|0
1672912500000|2023-01-05 09:55:00|33212.8|33192.8|33239.8|33219.8|33240.3|33220.3|33208.3|33188.3|0
1672912800000|2023-01-05 10:00:00|33241.3|33221.3|33267.8|33247.8|33276.3|33256.3|33229.3|33209.3|0
1672913100000|2023-01-05 10:05:00|33266.8|33246.8|33253.3|33233.3|33272.8|33252.8|33242.8|33222.8|0
1672913400000|2023-01-05 10:10:00|33253.8|33233.8|33246.8|33226.8|33257.8|33237.8|33243.8|33223.8|0
1672913700000|2023-01-05 10:15:00|33247.3|33227.3|33264.8|33244.8|33269.8|33249.8|33246.8|33226.8|0
1672914000000|2023-01-05 10:20:00|33265.8|33245.8|33270.8|33250.8|33276.3|33256.3|33261.8|33241.8|0
1672914300000|2023-01-05 10:25:00|33271.3|33251.3|33259.8|33239.8|33275.8|33255.8|33255.3|33235.3|0
1672914600000|2023-01-05 10:30:00|33260.3|33240.3|33259.8|33239.8|33264.8|33244.8|33254.8|33234.8|0
1672914900000|2023-01-05 10:35:00|33260.3|33240.3|33276.3|33256.3|33281.8|33261.8|33257.8|33237.8|0
1672915200000|2023-01-05 10:40:00|33276.8|33256.8|33291.8|33271.8|33292.8|33272.8|33272.3|33252.3|0
1672915500000|2023-01-05 10:45:00|33292.8|33272.8|33272.3|33252.3|33293.3|33273.3|33268.3|33248.3|0
1672915800000|2023-01-05 10:50:00|33272.8|33252.8|33269.8|33249.8|33275.3|33255.3|33256.3|33236.3|0
1672916100000|2023-01-05 10:55:00|33269.3|33249.3|33275.8|33255.8|33279.3|33259.3|33266.8|33246.8|0
1672916400000|2023-01-05 11:00:00|33278.3|33258.3|33284.8|33264.8|33288.8|33268.8|33276.8|33256.8|0
1672916700000|2023-01-05 11:05:00|33284.3|33264.3|33285.8|33265.8|33294.3|33274.3|33279.3|33259.3|0
1672917000000|2023-01-05 11:10:00|33285.3|33265.3|33297.3|33277.3|33300.8|33280.8|33284.8|33264.8|0
1672917300000|2023-01-05 11:15:00|33297.8|33277.8|33297.3|33277.3|33307.3|33287.3|33289.8|33269.8|0
1672917600000|2023-01-05 11:20:00|33297.8|33277.8|33281.8|33261.8|33298.3|33278.3|33278.3|33258.3|0
1672917900000|2023-01-05 11:25:00|33282.3|33262.3|33284.8|33264.8|33286.3|33266.3|33275.8|33255.8|0
1672918200000|2023-01-05 11:30:00|33285.3|33265.3|33272.8|33252.8|33287.3|33267.3|33271.8|33251.8|0
1672918500000|2023-01-05 11:35:00|33272.3|33252.3|33273.8|33253.8|33283.8|33263.8|33271.3|33251.3|0
1672918800000|2023-01-05 11:40:00|33274.3|33254.3|33281.8|33261.8|33282.3|33262.3|33266.3|33246.3|0
1672919100000|2023-01-05 11:45:00|33280.8|33260.8|33282.8|33262.8|33290.3|33270.3|33275.8|33255.8|0
1672919400000|2023-01-05 11:50:00|33282.3|33262.3|33305.8|33285.8|33308.8|33288.8|33277.8|33257.8|0
1672919700000|2023-01-05 11:55:00|33306.3|33286.3|33278.3|33258.3|33307.8|33287.8|33274.8|33254.8|0
1672920000000|2023-01-05 12:00:00|33277.8|33257.8|33263.3|33243.3|33278.8|33258.8|33257.3|33237.3|0
1672920300000|2023-01-05 12:05:00|33262.8|33242.8|33258.8|33238.8|33271.3|33251.3|33258.8|33238.8|0
1672920600000|2023-01-05 12:10:00|33258.3|33238.3|33267.3|33247.3|33270.8|33250.8|33256.3|33236.3|0
1672920900000|2023-01-05 12:15:00|33267.8|33247.8|33278.8|33258.8|33280.8|33260.8|33263.8|33243.8|0
1672921200000|2023-01-05 12:20:00|33279.3|33259.3|33287.8|33267.8|33289.8|33269.8|33278.8|33258.8|0
1672921500000|2023-01-05 12:25:00|33288.3|33268.3|33285.8|33265.8|33289.8|33269.8|33274.3|33254.3|0
1672921800000|2023-01-05 12:30:00|33287.3|33267.3|33317.8|33297.8|33319.8|33299.8|33279.8|33259.8|0
1672922100000|2023-01-05 12:35:00|33318.8|33298.8|33299.3|33279.3|33318.8|33298.8|33298.8|33278.8|0
1672922400000|2023-01-05 12:40:00|33298.8|33278.8|33279.8|33259.8|33301.3|33281.3|33279.8|33259.8|0
1672922700000|2023-01-05 12:45:00|33280.3|33260.3|33252.8|33232.8|33280.8|33260.8|33247.8|33227.8|0
1672923000000|2023-01-05 12:50:00|33250.8|33230.8|33254.3|33234.3|33255.8|33235.8|33243.3|33223.3|0
1672923300000|2023-01-05 12:55:00|33254.8|33234.8|33242.8|33222.8|33263.8|33243.8|33240.8|33220.8|0
1672923600000|2023-01-05 13:00:00|33243.8|33223.8|33237.8|33217.8|33255.3|33235.3|33236.8|33216.8|0
1672923900000|2023-01-05 13:05:00|33236.8|33216.8|33235.3|33215.3|33242.8|33222.8|33224.8|33204.8|0
1672924200000|2023-01-05 13:10:00|33231.3|33211.3|33240.3|33220.3|33240.3|33220.3|33218.8|33198.8|0
1672924500000|2023-01-05 13:15:00|33258.8|33238.8|33150.8|33130.8|33258.8|33238.8|33110.3|33090.3|0
1672924800000|2023-01-05 13:20:00|33151.3|33131.3|33176.8|33156.8|33179.3|33159.3|33134.3|33114.3|0
1672925100000|2023-01-05 13:25:00|33178.8|33158.8|33156.8|33136.8|33178.8|33158.8|33155.3|33135.3|0
1672925400000|2023-01-05 13:30:00|33155.3|33135.3|33110.3|33090.3|33157.8|33137.8|33091.8|33071.8|0
1672925700000|2023-01-05 13:35:00|33109.8|33089.8|33111.3|33091.3|33111.3|33091.3|33068.8|33048.8|0
1672926000000|2023-01-05 13:40:00|33106.8|33086.8|33120.8|33100.8|33126.8|33106.8|33097.8|33077.8|0
1672926300000|2023-01-05 13:45:00|33121.8|33101.8|33117.3|33097.3|33126.8|33106.8|33094.8|33074.8|0
1672926600000|2023-01-05 13:50:00|33116.8|33096.8|33109.8|33089.8|33125.8|33105.8|33104.8|33084.8|0
1672926900000|2023-01-05 13:55:00|33111.3|33091.3|33098.8|33078.8|33120.3|33100.3|33091.8|33071.8|0
1672927200000|2023-01-05 14:00:00|33096.8|33076.8|33061.8|33041.8|33096.8|33076.8|33041.8|33021.8|0
1672927500000|2023-01-05 14:05:00|33063.8|33043.8|33074.3|33054.3|33083.8|33063.8|33047.8|33027.8|0
1672927800000|2023-01-05 14:10:00|33074.8|33054.8|33084.8|33064.8|33085.3|33065.3|33053.8|33033.8|0
1672928100000|2023-01-05 14:15:00|33084.3|33064.3|33066.8|33046.8|33090.3|33070.3|33063.8|33043.8|0
1672928400000|2023-01-05 14:20:00|33069.8|33049.8|33039.3|33019.3|33069.8|33049.8|33035.3|33015.3|0
1672928700000|2023-01-05 14:25:00|33041.8|33021.8|33096.8|33076.8|33096.8|33076.8|33040.8|33020.8|0
1672929000000|2023-01-05 14:30:00|33093.8|33073.8|32984.8|32964.8|33106.3|33086.3|32932.8|32912.8|0
1672929300000|2023-01-05 14:35:00|32990.8|32970.8|32907.3|32887.3|32990.8|32970.8|32902.8|32882.8|0
1672929600000|2023-01-05 14:40:00|32905.3|32885.3|32897.3|32877.3|32905.3|32885.3|32846.3|32826.3|0
1672929900000|2023-01-05 14:45:00|32893.8|32873.8|32855.3|32835.3|32893.8|32873.8|32846.8|32826.8|0
1672930200000|2023-01-05 14:50:00|32855.8|32835.8|32913.8|32893.8|32914.3|32894.3|32847.3|32827.3|0
1672930500000|2023-01-05 14:55:00|32913.3|32893.3|32918.3|32898.3|32944.8|32924.8|32896.8|32876.8|0
1672930800000|2023-01-05 15:00:00|32910.3|32890.3|32926.8|32906.8|32934.3|32914.3|32877.8|32857.8|0
1672931100000|2023-01-05 15:05:00|32927.3|32907.3|32959.8|32939.8|33052.3|33032.3|32900.3|32880.3|0
1672931400000|2023-01-05 15:10:00|32968.8|32948.8|33022.2|33002.2|33044.2|33024.2|32944.8|32924.8|0
1672931700000|2023-01-05 15:15:00|33016.7|32996.7|32993.9|32973.9|33026.7|33006.7|32977.2|32957.2|0
1672932000000|2023-01-05 15:20:00|32991.4|32971.4|32959.6|32939.6|32995.9|32975.9|32932.1|32912.1|0
1672932300000|2023-01-05 15:25:00|32958.1|32938.1|32976.1|32956.1|32998.6|32978.6|32946.1|32926.1|0
1672932600000|2023-01-05 15:30:00|32975.1|32955.1|32951.1|32931.1|32997.6|32977.6|32942.1|32922.1|0
1672932900000|2023-01-05 15:35:00|32949.6|32929.6|32961.1|32941.1|32970.1|32950.1|32927.1|32907.1|0
1672933200000|2023-01-05 15:40:00|32961.6|32941.6|32998.1|32978.1|33011.6|32991.6|32931.1|32911.1|0
1672933500000|2023-01-05 15:45:00|33001.6|32981.6|32976.6|32956.6|33015.6|32995.6|32960.6|32940.6|0
1672933800000|2023-01-05 15:50:00|32979.6|32959.6|32910.6|32890.6|32979.6|32959.6|32894.6|32874.6|0
1672934100000|2023-01-05 15:55:00|32907.6|32887.6|32893.6|32873.6|32923.6|32903.6|32883.1|32863.1|0
1672934400000|2023-01-05 16:00:00|32890.6|32870.6|32908.1|32888.1|32909.6|32889.6|32867.6|32847.6|0
1672934700000|2023-01-05 16:05:00|32909.1|32889.1|32905.1|32885.1|32921.6|32901.6|32885.6|32865.6|0
1672935000000|2023-01-05 16:10:00|32907.6|32887.6|32898.1|32878.1|32943.1|32923.1|32894.6|32874.6|0
1672935300000|2023-01-05 16:15:00|32905.1|32885.1|32874.1|32854.1|32920.1|32900.1|32874.1|32854.1|0
1672935600000|2023-01-05 16:20:00|32869.6|32849.6|32829.6|32809.6|32880.6|32860.6|32827.6|32807.6|0
1672935900000|2023-01-05 16:25:00|32829.1|32809.1|32864.6|32844.6|32864.6|32844.6|32817.6|32797.6|0
1672936200000|2023-01-05 16:30:00|32860.1|32840.1|32856.6|32836.6|32882.1|32862.1|32852.1|32832.1|0
1672936500000|2023-01-05 16:35:00|32858.6|32838.6|32845.1|32825.1|32884.1|32864.1|32844.6|32824.6|0
1672936800000|2023-01-05 16:40:00|32846.1|32826.1|32885.6|32865.6|32891.6|32871.6|32840.1|32820.1|0
1672937100000|2023-01-05 16:45:00|32882.6|32862.6|32897.1|32877.1|32906.1|32886.1|32881.1|32861.1|0
1672937400000|2023-01-05 16:50:00|32895.1|32875.1|32864.6|32844.6|32900.1|32880.1|32858.6|32838.6|0
1672937700000|2023-01-05 16:55:00|32863.6|32843.6|32858.1|32838.1|32879.6|32859.6|32848.6|32828.6|0
1672938000000|2023-01-05 17:00:00|32857.6|32837.6|32900.6|32880.6|32901.1|32881.1|32854.1|32834.1|0
1672938300000|2023-01-05 17:05:00|32899.1|32879.1|32915.1|32895.1|32927.6|32907.6|32890.1|32870.1|0
1672938600000|2023-01-05 17:10:00|32914.1|32894.1|32885.6|32865.6|32917.6|32897.6|32880.6|32860.6|0
1672938900000|2023-01-05 17:15:00|32885.1|32865.1|32864.6|32844.6|32905.1|32885.1|32859.1|32839.1|0
1672939200000|2023-01-05 17:20:00|32864.1|32844.1|32912.1|32892.1|32924.6|32904.6|32857.1|32837.1|0
1672939500000|2023-01-05 17:25:00|32914.1|32894.1|32906.6|32886.6|32920.1|32900.1|32897.6|32877.6|0
1672939800000|2023-01-05 17:30:00|32906.1|32886.1|32948.6|32928.6|32960.1|32940.1|32900.6|32880.6|0
1672940100000|2023-01-05 17:35:00|32951.1|32931.1|32922.1|32902.1|32960.1|32940.1|32916.1|32896.1|0
1672940400000|2023-01-05 17:40:00|32922|32902|32913|32893|32928|32908|32904.5|32884.5|0
1672940700000|2023-01-05 17:45:00|32914.5|32894.5|32918.5|32898.5|32926|32906|32902|32882|0
1672941000000|2023-01-05 17:50:00|32917|32897|32907|32887|32926|32906|32898|32878|0
1672941300000|2023-01-05 17:55:00|32906.5|32886.5|32898|32878|32906.5|32886.5|32891.5|32871.5|0
1672941600000|2023-01-05 18:00:00|32898.5|32878.5|32879.5|32859.5|32900.5|32880.5|32875.5|32855.5|0
1672941900000|2023-01-05 18:05:00|32880.5|32860.5|32908.5|32888.5|32910|32890|32878|32858|0
1672942200000|2023-01-05 18:10:00|32907.5|32887.5|32870.5|32850.5|32908.5|32888.5|32869.5|32849.5|0
1672942500000|2023-01-05 18:15:00|32869.5|32849.5|32868|32848|32876.5|32856.5|32859.5|32839.5|0
1672942800000|2023-01-05 18:20:00|32869|32849|32994|32974|33015.5|32995.5|32868|32848|0
1672943100000|2023-01-05 18:25:00|32998.5|32978.5|32996|32976|33043|33023|32974.5|32954.5|0
1672943400000|2023-01-05 18:30:00|33005.5|32985.5|33032.5|33012.5|33046|33026|32994|32974|0
1672943700000|2023-01-05 18:35:00|33030.5|33010.5|33003|32983|33044|33024|32994|32974|0
1672944000000|2023-01-05 18:40:00|33006.5|32986.5|32996|32976|33030|33010|32985|32965|0
1672944300000|2023-01-05 18:45:00|32997.5|32977.5|32991.5|32971.5|33012|32992|32977|32957|0
1672944600000|2023-01-05 18:50:00|32990|32970|32994.5|32974.5|33006|32986|32981.5|32961.5|0
1672944900000|2023-01-05 18:55:00|32992.5|32972.5|32987|32967|33021.5|33001.5|32972|32952|0
1672945200000|2023-01-05 19:00:00|32989.5|32969.5|33006.5|32986.5|33026|33006|32979|32959|0
1672945500000|2023-01-05 19:05:00|33005.5|32985.5|33017|32997|33025|33005|33003|32983|0
1672945800000|2023-01-05 19:10:00|33018|32998|32971.5|32951.5|33027|33007|32969|32949|0
1672946100000|2023-01-05 19:15:00|32973.5|32953.5|33009|32989|33009.5|32989.5|32973|32953|0
1672946400000|2023-01-05 19:20:00|33010|32990|32993|32973|33012.5|32992.5|32985.5|32965.5|0
1672946700000|2023-01-05 19:25:00|32992|32972|32961.5|32941.5|33002.5|32982.5|32954|32934|0
1672947000000|2023-01-05 19:30:00|32962|32942|32979|32959|32990.5|32970.5|32962|32942|0
1672947300000|2023-01-05 19:35:00|32979.5|32959.5|33039.5|33019.5|33054.5|33034.5|32978.5|32958.5|0
1672947600000|2023-01-05 19:40:00|33040.5|33020.5|33039|33019|33057|33037|33034|33014|0
1672947900000|2023-01-05 19:45:00|33037.5|33017.5|33075|33055|33094.5|33074.5|33035.5|33015.5|0
1672948200000|2023-01-05 19:50:00|33077|33057|33081|33061|33086.5|33066.5|33065|33045|0
1672948500000|2023-01-05 19:55:00|33080|33060|33040|33020|33090|33070|33035|33015|0
1672948800000|2023-01-05 20:00:00|33039.5|33019.5|33011.5|32991.5|33039.5|33019.5|33001|32981|0
1672949100000|2023-01-05 20:05:00|33012|32992|33007.5|32987.5|33017.5|32997.5|32998|32978|0
1672949400000|2023-01-05 20:10:00|33008|32988|32991.5|32971.5|33008.5|32988.5|32977|32957|0
1672949700000|2023-01-05 20:15:00|32996|32976|32979|32959|33009|32989|32969|32949|0
1672950000000|2023-01-05 20:20:00|32977|32957|32969.7|32949.7|32990|32970|32963.1|32943.1|0
1672950300000|2023-01-05 20:25:00|32968.2|32948.2|32950.8|32930.8|32968.2|32948.2|32936.3|32916.3|0
1672950600000|2023-01-05 20:30:00|32946.3|32926.3|32945.8|32925.8|32953.3|32933.3|32919.3|32899.3|0
1672950900000|2023-01-05 20:35:00|32945.3|32925.3|32966.3|32946.3|32978.3|32958.3|32943.3|32923.3|0
1672951200000|2023-01-05 20:40:00|32964.8|32944.8|32938.3|32918.3|32968.3|32948.3|32924.3|32904.3|0
1672951500000|2023-01-05 20:45:00|32942.8|32922.8|32931.8|32911.8|32973.8|32953.8|32915.3|32895.3|0
1672951800000|2023-01-05 20:50:00|32924.8|32904.8|32904.3|32884.3|32938.3|32918.3|32901.8|32881.8|0
1672952100000|2023-01-05 20:55:00|32913.3|32893.3|32935.8|32915.8|32947.8|32927.8|32913.3|32893.3|0
1672952400000|2023-01-05 21:00:00|32939.8|32919.8|32949.8|32929.8|32958.8|32938.8|32931.3|32911.3|0
1672952700000|2023-01-05 21:05:00|32949.3|32929.3|32938.8|32918.8|32950.3|32930.3|32926.8|32906.8|0
1672953000000|2023-01-05 21:10:00|32936.8|32916.8|32938.8|32918.8|32943.8|32923.8|32926.3|32906.3|0
1672953300000|2023-01-05 21:15:00|32931.8|32911.8|32948.8|32928.8|32948.8|32928.8|32931.8|32911.8|0
1672953600000|2023-01-05 21:20:00|32949.3|32929.3|32961.8|32941.8|32962.8|32942.8|32946.8|32926.8|0
1672953900000|2023-01-05 21:25:00|32962.3|32942.3|32960.8|32940.8|32964.3|32944.3|32956.8|32936.8|0
1672954200000|2023-01-05 21:30:00|32962.3|32942.3|32961.8|32941.8|32967.3|32947.3|32959.3|32939.3|0
1672954500000|2023-01-05 21:35:00|32962.3|32942.3|32958.8|32938.8|32965.8|32945.8|32956.8|32936.8|0
1672954800000|2023-01-05 21:40:00|32960.8|32940.8|32963.8|32943.8|32967.3|32947.3|32959.8|32939.8|0
1672955100000|2023-01-05 21:45:00|32967.3|32947.3|32963.8|32943.8|32967.3|32947.3|32953.8|32933.8|0
1672955400000|2023-01-05 21:50:00|32963.3|32943.3|32956.3|32936.3|32964.3|32944.3|32955.3|32935.3|0
1672955700000|2023-01-05 21:55:00|32955.8|32935.8|32958.1|32938.1|32962.3|32942.3|32954.8|32934.8|0
1672956000000|2023-01-05 22:00:00|32955|32935|32953|32933|32955.4|32935.4|32953|32933|0
1672956300000|2023-01-05 22:05:00|32951.5|32931.5|32945.7|32925.7|32951.5|32931.5|32945.7|32925.7|0
1672956600000|2023-01-05 22:10:00|32946.3|32926.3|32948.8|32928.8|32949.5|32929.5|32945.4|32925.4|0
1672956900000|2023-01-05 22:15:00|32948.5|32928.5|32950.2|32930.2|32950.2|32930.2|32948.3|32928.3|0
1672957200000|2023-01-05 22:20:00|32951.2|32931.2|32952.5|32932.5|32952.9|32932.9|32950.9|32930.9|0
1672957500000|2023-01-05 22:25:00|32951.9|32931.9|32955.2|32935.2|32955.9|32935.9|32951.9|32931.9|0
1672957800000|2023-01-05 22:30:00|32955.4|32935.4|32956.5|32936.5|32956.5|32936.5|32955.4|32935.4|0
1672958100000|2023-01-05 22:35:00|32956.4|32936.4|32956.2|32936.2|32956.4|32936.4|32956.2|32936.2|0
1672958400000|2023-01-05 22:40:00|32956.4|32936.4|32957|32937|32957|32937|32956.4|32936.4|0
1672958700000|2023-01-05 22:45:00|32959.8|32939.8|32961.8|32941.8|32965.9|32945.9|32958.2|32938.2|0
1672959000000|2023-01-05 22:50:00|32960.2|32940.2|32957.3|32937.3|32960.2|32940.2|32957.3|32937.3|0
1672959300000|2023-01-05 22:55:00|32959.2|32939.2|32965.5|32945.5|32969.1|32949.1|32959.2|32939.2|0
1672959600000|2023-01-05 23:00:00|32952.8|32932.8|32961.3|32941.3|32966.3|32946.3|32952.8|32932.8|0
1672959900000|2023-01-05 23:05:00|32961.8|32941.8|32946.3|32926.3|32961.8|32941.8|32943.3|32923.3|0
1672960200000|2023-01-05 23:10:00|32946.8|32926.8|32960.8|32940.8|32963.8|32943.8|32946.3|32926.3|0
1672960500000|2023-01-05 23:15:00|32960.3|32940.3|32966.3|32946.3|32970.8|32950.8|32956.3|32936.3|0
1672960800000|2023-01-05 23:20:00|32966.8|32946.8|32960.8|32940.8|32970.8|32950.8|32957.8|32937.8|0
1672961100000|2023-01-05 23:25:00|32961.3|32941.3|32964.3|32944.3|32965.8|32945.8|32958.8|32938.8|0
1672961400000|2023-01-05 23:30:00|32962.8|32942.8|32969.3|32949.3|32972.8|32952.8|32961.3|32941.3|0
1672961700000|2023-01-05 23:35:00|32968.3|32948.3|32971.8|32951.8|32975.3|32955.3|32962.3|32942.3|0
1672962000000|2023-01-05 23:40:00|32971.3|32951.3|32977.8|32957.8|32979.3|32959.3|32968.3|32948.3|0
1672962300000|2023-01-05 23:45:00|32977.3|32957.3|32981.3|32961.3|32989.3|32969.3|32976.3|32956.3|0
1672962600000|2023-01-05 23:50:00|32980.8|32960.8|32979.3|32959.3|32982.3|32962.3|32974.3|32954.3|0
1672962900000|2023-01-05 23:55:00|32978.8|32958.8|32971.8|32951.8|32983.3|32963.3|32971.8|32951.8|0
1672963200000|2023-01-06 00:00:00|32970.8|32950.8|32981.8|32961.8|32991.3|32971.3|32970.8|32950.8|0
1672963500000|2023-01-06 00:05:00|32982.3|32962.3|32992.8|32972.8|32994.3|32974.3|32978.8|32958.8|0
1672963800000|2023-01-06 00:10:00|32994.3|32974.3|32982.8|32962.8|32996.8|32976.8|32975.3|32955.3|0
1672964100000|2023-01-06 00:15:00|32982.3|32962.3|32989.8|32969.8|32991.8|32971.8|32973.8|32953.8|0
1672964400000|2023-01-06 00:20:00|32990.3|32970.3|32989.8|32969.8|32994.8|32974.8|32987.8|32967.8|0
1672964700000|2023-01-06 00:25:00|32990.3|32970.3|32995.3|32975.3|32995.3|32975.3|32984.8|32964.8|0
1672965000000|2023-01-06 00:30:00|32995.8|32975.8|32998.8|32978.8|33003.8|32983.8|32993.8|32973.8|0
1672965300000|2023-01-06 00:35:00|32999.3|32979.3|32997.3|32977.3|33002.8|32982.8|32993.8|32973.8|0
1672965600000|2023-01-06 00:40:00|32996.8|32976.8|32997.3|32977.3|33000.8|32980.8|32991.8|32971.8|0
1672965900000|2023-01-06 00:45:00|32997.8|32977.8|32996.8|32976.8|33000.8|32980.8|32993.3|32973.3|0
1672966200000|2023-01-06 00:50:00|32996.3|32976.3|32995.3|32975.3|33000.8|32980.8|32993.8|32973.8|0
1672966500000|2023-01-06 00:55:00|32995.8|32975.8|33004.3|32984.3|33006.8|32986.8|32992.3|32972.3|0
1672966800000|2023-01-06 01:00:00|33005.3|32985.3|33011.8|32991.8|33012.8|32992.8|33004.8|32984.8|0
1672967100000|2023-01-06 01:05:00|33011.3|32991.3|33008.8|32988.8|33014.3|32994.3|33006.8|32986.8|0
1672967400000|2023-01-06 01:10:00|33009.3|32989.3|33010.8|32990.8|33015.8|32995.8|33005.8|32985.8|0
1672967700000|2023-01-06 01:15:00|33011.3|32991.3|33007.3|32987.3|33013.3|32993.3|33005.8|32985.8|0
1672968000000|2023-01-06 01:20:00|33007.8|32987.8|33007.8|32987.8|33008.8|32988.8|32998.8|32978.8|0
1672968300000|2023-01-06 01:25:00|33007.3|32987.3|33008.3|32988.3|33010.3|32990.3|33000.3|32980.3|0
1672968600000|2023-01-06 01:30:00|33007.8|32987.8|33026.8|33006.8|33027.8|33007.8|33007.8|32987.8|0
1672968900000|2023-01-06 01:35:00|33027.3|33007.3|33030.8|33010.8|33039.3|33019.3|33026.8|33006.8|0
1672969200000|2023-01-06 01:40:00|33030.3|33010.3|33038.8|33018.8|33042.8|33022.8|33028.3|33008.3|0
1672969500000|2023-01-06 01:45:00|33039.8|33019.8|33033.8|33013.8|33039.8|33019.8|33031.8|33011.8|0
1672969800000|2023-01-06 01:50:00|33034.8|33014.8|33031.8|33011.8|33039.8|33019.8|33031.8|33011.8|0
1672970100000|2023-01-06 01:55:00|33032.3|33012.3|33040.3|33020.3|33042.3|33022.3|33032.3|33012.3|0
1672970400000|2023-01-06 02:00:00|33040.8|33020.8|33051.3|33031.3|33052.3|33032.3|33040.8|33020.8|0
1672970700000|2023-01-06 02:05:00|33050.8|33030.8|33046.8|33026.8|33051.3|33031.3|33044.8|33024.8|0
1672971000000|2023-01-06 02:10:00|33046.3|33026.3|33042.8|33022.8|33047.3|33027.3|33039.3|33019.3|0
1672971300000|2023-01-06 02:15:00|33043.3|33023.3|33052.3|33032.3|33054.8|33034.8|33043.3|33023.3|0
1672971600000|2023-01-06 02:20:00|33051.8|33031.8|33049.3|33029.3|33051.8|33031.8|33041.8|33021.8|0
1672971900000|2023-01-06 02:25:00|33048.8|33028.8|33052.8|33032.8|33054.3|33034.3|33046.8|33026.8|0
1672972200000|2023-01-06 02:30:00|33052.3|33032.3|33045.3|33025.3|33054.3|33034.3|33042.8|33022.8|0
1672972500000|2023-01-06 02:35:00|33044.8|33024.8|33044.8|33024.8|33050.8|33030.8|33041.3|33021.3|0
1672972800000|2023-01-06 02:40:00|33043.8|33023.8|33041.8|33021.8|33044.3|33024.3|33037.8|33017.8|0
1672973100000|2023-01-06 02:45:00|33042.3|33022.3|33048.3|33028.3|33052.3|33032.3|33041.3|33021.3|0
1672973400000|2023-01-06 02:50:00|33048.8|33028.8|33049.8|33029.8|33050.8|33030.8|33039.8|33019.8|0
1672973700000|2023-01-06 02:55:00|33050.3|33030.3|33050.8|33030.8|33054.3|33034.3|33043.3|33023.3|0
1672974000000|2023-01-06 03:00:00|33052.8|33032.8|33067.8|33047.8|33069.8|33049.8|33048.3|33028.3|0
1672974300000|2023-01-06 03:05:00|33068.8|33048.8|33064.8|33044.8|33070.3|33050.3|33060.8|33040.8|0
1672974600000|2023-01-06 03:10:00|33065.3|33045.3|33059.8|33039.8|33067.8|33047.8|33059.8|33039.8|0
1672974900000|2023-01-06 03:15:00|33060.3|33040.3|33064.3|33044.3|33067.8|33047.8|33059.8|33039.8|0
1672975200000|2023-01-06 03:20:00|33063.8|33043.8|33060.8|33040.8|33064.8|33044.8|33058.3|33038.3|0
1672975500000|2023-01-06 03:25:00|33061.3|33041.3|33071.8|33051.8|33075.8|33055.8|33059.8|33039.8|0
1672975800000|2023-01-06 03:30:00|33072.3|33052.3|33069.8|33049.8|33080.8|33060.8|33068.8|33048.8|0
1672976100000|2023-01-06 03:35:00|33069.3|33049.3|33059.8|33039.8|33069.8|33049.8|33058.8|33038.8|0
1672976400000|2023-01-06 03:40:00|33061.8|33041.8|33060.3|33040.3|33065.8|33045.8|33060.3|33040.3|0
1672976700000|2023-01-06 03:45:00|33060.8|33040.8|33062.3|33042.3|33067.8|33047.8|33060.3|33040.3|0
1672977000000|2023-01-06 03:50:00|33062.8|33042.8|33067.8|33047.8|33068.8|33048.8|33061.8|33041.8|0
1672977300000|2023-01-06 03:55:00|33068.3|33048.3|33061.8|33041.8|33076.3|33056.3|33061.3|33041.3|0
1672977600000|2023-01-06 04:00:00|33064.3|33044.3|33071.3|33051.3|33072.8|33052.8|33064.3|33044.3|0
1672977900000|2023-01-06 04:05:00|33071.8|33051.8|33059.8|33039.8|33071.8|33051.8|33059.3|33039.3|0
1672978200000|2023-01-06 04:10:00|33059.3|33039.3|33058.8|33038.8|33060.8|33040.8|33056.3|33036.3|0
1672978500000|2023-01-06 04:15:00|33059.3|33039.3|33054.3|33034.3|33061.3|33041.3|33052.8|33032.8|0
1672978800000|2023-01-06 04:20:00|33054.8|33034.8|33063.3|33043.3|33063.8|33043.8|33052.8|33032.8|0
1672979100000|2023-01-06 04:25:00|33063.8|33043.8|33060.3|33040.3|33065.3|33045.3|33059.3|33039.3|0
1672979400000|2023-01-06 04:30:00|33060.8|33040.8|33066.8|33046.8|33067.3|33047.3|33060.8|33040.8|0
1672979700000|2023-01-06 04:35:00|33067.3|33047.3|33064.8|33044.8|33070.8|33050.8|33064.3|33044.3|0
1672980000000|2023-01-06 04:40:00|33065.3|33045.3|33065.8|33045.8|33066.8|33046.8|33063.8|33043.8|0
1672980300000|2023-01-06 04:45:00|33066.3|33046.3|33066.3|33046.3|33066.8|33046.8|33056.8|33036.8|0
1672980600000|2023-01-06 04:50:00|33065.8|33045.8|33069.3|33049.3|33069.8|33049.8|33058.3|33038.3|0
1672980900000|2023-01-06 04:55:00|33069.8|33049.8|33066.8|33046.8|33080.3|33060.3|33063.8|33043.8|0
1672981200000|2023-01-06 05:00:00|33065.8|33045.8|33058.8|33038.8|33067.3|33047.3|33058.3|33038.3|0
1672981500000|2023-01-06 05:05:00|33059.3|33039.3|33052.8|33032.8|33061.8|33041.8|33051.3|33031.3|0
1672981800000|2023-01-06 05:10:00|33052.3|33032.3|33050.8|33030.8|33057.8|33037.8|33048.3|33028.3|0
1672982100000|2023-01-06 05:15:00|33051.3|33031.3|33043.8|33023.8|33054.8|33034.8|33043.8|33023.8|0
1672982400000|2023-01-06 05:20:00|33044.3|33024.3|33042.8|33022.8|33047.8|33027.8|33041.8|33021.8|0
1672982700000|2023-01-06 05:25:00|33043.3|33023.3|33031.8|33011.8|33043.8|33023.8|33030.8|33010.8|0
1672983000000|2023-01-06 05:30:00|33032.8|33012.8|33030.3|33010.3|33033.3|33013.3|33021.8|33001.8|0
1672983300000|2023-01-06 05:35:00|33029.8|33009.8|33032.8|33012.8|33033.8|33013.8|33025.3|33005.3|0
1672983600000|2023-01-06 05:40:00|33033.3|33013.3|33031.3|33011.3|33039.3|33019.3|33027.8|33007.8|0
1672983900000|2023-01-06 05:45:00|33031.8|33011.8|33024.3|33004.3|33033.3|33013.3|33022.8|33002.8|0
1672984200000|2023-01-06 05:50:00|33024.8|33004.8|33024.8|33004.8|33030.8|33010.8|33023.8|33003.8|0
1672984500000|2023-01-06 05:55:00|33024.3|33004.3|33032.3|33012.3|33032.8|33012.8|33023.8|33003.8|0
1672984800000|2023-01-06 06:00:00|33033.3|33013.3|33038.3|33018.3|33047.8|33027.8|33031.8|33011.8|0
1672985100000|2023-01-06 06:05:00|33038.8|33018.8|33040.8|33020.8|33040.8|33020.8|33030.8|33010.8|0
1672985400000|2023-01-06 06:10:00|33041.3|33021.3|33048.3|33028.3|33048.3|33028.3|33036.8|33016.8|0
1672985700000|2023-01-06 06:15:00|33048.8|33028.8|33038.3|33018.3|33048.8|33028.8|33037.3|33017.3|0
1672986000000|2023-01-06 06:20:00|33038.8|33018.8|33034.8|33014.8|33044.3|33024.3|33034.8|33014.8|0
1672986300000|2023-01-06 06:25:00|33036.8|33016.8|33024.3|33004.3|33036.8|33016.8|33023.8|33003.8|0
1672986600000|2023-01-06 06:30:00|33024.8|33004.8|33029.3|33009.3|33034.3|33014.3|33023.8|33003.8|0
1672986900000|2023-01-06 06:35:00|33029.8|33009.8|33033.8|33013.8|33036.8|33016.8|33028.3|33008.3|0
1672987200000|2023-01-06 06:40:00|33034.3|33014.3|33039.8|33019.8|33039.8|33019.8|33034.3|33014.3|0
1672987500000|2023-01-06 06:45:00|33040.3|33020.3|33037.8|33017.8|33042.3|33022.3|33037.8|33017.8|0
1672987800000|2023-01-06 06:50:00|33038.3|33018.3|33034.8|33014.8|33039.8|33019.8|33034.8|33014.8|0
1672988100000|2023-01-06 06:55:00|33034.3|33014.3|33032.8|33012.8|33036.8|33016.8|33028.8|33008.8|0
1672988400000|2023-01-06 07:00:00|33033.8|33013.8|33056.3|33036.3|33059.8|33039.8|33032.3|33012.3|0
1672988700000|2023-01-06 07:05:00|33055.8|33035.8|33048.8|33028.8|33063.3|33043.3|33048.8|33028.8|0
1672989000000|2023-01-06 07:10:00|33049.3|33029.3|33049.3|33029.3|33057.3|33037.3|33043.8|33023.8|0
1672989300000|2023-01-06 07:15:00|33049.8|33029.8|33035.8|33015.8|33051.8|33031.8|33035.8|33015.8|0
1672989600000|2023-01-06 07:20:00|33035.3|33015.3|33008.8|32988.8|33035.8|33015.8|33006.8|32986.8|0
1672989900000|2023-01-06 07:25:00|33008.3|32988.3|32996.8|32976.8|33010.8|32990.8|32996.8|32976.8|0
1672990200000|2023-01-06 07:30:00|32996.3|32976.3|33003.3|32983.3|33004.8|32984.8|32992.8|32972.8|0
1672990500000|2023-01-06 07:35:00|33002.8|32982.8|32993.8|32973.8|33006.3|32986.3|32990.8|32970.8|0
1672990800000|2023-01-06 07:40:00|32993.3|32973.3|32977.8|32957.8|32993.8|32973.8|32977.8|32957.8|0
1672991100000|2023-01-06 07:45:00|32977.3|32957.3|32978.8|32958.8|32987.8|32967.8|32976.8|32956.8|0
1672991400000|2023-01-06 07:50:00|32979.3|32959.3|32978.3|32958.3|32988.3|32968.3|32974.3|32954.3|0
1672991700000|2023-01-06 07:55:00|32978.8|32958.8|32963.3|32943.3|32978.8|32958.8|32963.3|32943.3|0
1672992000000|2023-01-06 08:00:00|32963.8|32943.8|32973.8|32953.8|32994.8|32974.8|32962.8|32942.8|0
1672992300000|2023-01-06 08:05:00|32972.8|32952.8|32953.8|32933.8|32975.3|32955.3|32953.8|32933.8|0
1672992600000|2023-01-06 08:10:00|32954.3|32934.3|32959.8|32939.8|32960.3|32940.3|32945.3|32925.3|0
1672992900000|2023-01-06 08:15:00|32958.8|32938.8|32991.3|32971.3|32996.8|32976.8|32951.8|32931.8|0
1672993200000|2023-01-06 08:20:00|32994.8|32974.8|32978.8|32958.8|32996.8|32976.8|32968.8|32948.8|0
1672993500000|2023-01-06 08:25:00|32979.3|32959.3|32981.3|32961.3|32987.8|32967.8|32972.3|32952.3|0
1672993800000|2023-01-06 08:30:00|32981.8|32961.8|32972.8|32952.8|32992.8|32972.8|32966.3|32946.3|0
1672994100000|2023-01-06 08:35:00|32974.8|32954.8|32993.8|32973.8|32993.8|32973.8|32973.8|32953.8|0
1672994400000|2023-01-06 08:40:00|32993.3|32973.3|32981.3|32961.3|32993.8|32973.8|32972.3|32952.3|0
1672994700000|2023-01-06 08:45:00|32980.8|32960.8|32977.8|32957.8|32986.3|32966.3|32975.3|32955.3|0
1672995000000|2023-01-06 08:50:00|32976.8|32956.8|32984.8|32964.8|32986.8|32966.8|32974.3|32954.3|0
1672995300000|2023-01-06 08:55:00|32984.3|32964.3|32990.8|32970.8|32993.8|32973.8|32982.3|32962.3|0
1672995600000|2023-01-06 09:00:00|32989.3|32969.3|32975.3|32955.3|32991.8|32971.8|32968.8|32948.8|0
1672995900000|2023-01-06 09:05:00|32974.8|32954.8|32964.3|32944.3|32977.8|32957.8|32955.8|32935.8|0
1672996200000|2023-01-06 09:10:00|32963.8|32943.8|32946.8|32926.8|32964.8|32944.8|32944.8|32924.8|0
1672996500000|2023-01-06 09:15:00|32946.3|32926.3|32963.8|32943.8|32968.3|32948.3|32944.8|32924.8|0
1672996800000|2023-01-06 09:20:00|32963.3|32943.3|32951.8|32931.8|32963.8|32943.8|32936.8|32916.8|0
1672997100000|2023-01-06 09:25:00|32951.3|32931.3|32941.8|32921.8|32951.8|32931.8|32939.8|32919.8|0
1672997400000|2023-01-06 09:30:00|32941.3|32921.3|32936.3|32916.3|32943.8|32923.8|32931.3|32911.3|0
1672997700000|2023-01-06 09:35:00|32937.8|32917.8|32932.3|32912.3|32937.8|32917.8|32922.3|32902.3|0
1672998000000|2023-01-06 09:40:00|32932.8|32912.8|32954.8|32934.8|32962.8|32942.8|32928.3|32908.3|0
1672998300000|2023-01-06 09:45:00|32954.3|32934.3|32953.3|32933.3|32956.8|32936.8|32943.3|32923.3|0
1672998600000|2023-01-06 09:50:00|32952.8|32932.8|32958.8|32938.8|32959.8|32939.8|32944.8|32924.8|0
1672998900000|2023-01-06 09:55:00|32958.3|32938.3|32957.8|32937.8|32961.8|32941.8|32951.3|32931.3|0
1672999200000|2023-01-06 10:00:00|32956.8|32936.8|32949.8|32929.8|32956.8|32936.8|32932.8|32912.8|0
1672999500000|2023-01-06 10:05:00|32950.8|32930.8|32948.3|32928.3|32955.8|32935.8|32941.3|32921.3|0
1672999800000|2023-01-06 10:10:00|32948.8|32928.8|32966.8|32946.8|32969.3|32949.3|32948.3|32928.3|0
1673000100000|2023-01-06 10:15:00|32967.3|32947.3|32978.8|32958.8|32984.8|32964.8|32965.8|32945.8|0
1673000400000|2023-01-06 10:20:00|32979.8|32959.8|32965.8|32945.8|32981.8|32961.8|32962.8|32942.8|0
1673000700000|2023-01-06 10:25:00|32966.3|32946.3|32955.3|32935.3|32970.8|32950.8|32954.8|32934.8|0
1673001000000|2023-01-06 10:30:00|32954.8|32934.8|32958.3|32938.3|32964.8|32944.8|32954.8|32934.8|0
1673001300000|2023-01-06 10:35:00|32958.8|32938.8|32971.8|32951.8|32972.8|32952.8|32954.8|32934.8|0
1673001600000|2023-01-06 10:40:00|32971.3|32951.3|32977.8|32957.8|32982.8|32962.8|32970.8|32950.8|0
1673001900000|2023-01-06 10:45:00|32978.3|32958.3|32978.8|32958.8|32979.8|32959.8|32966.8|32946.8|0
1673002200000|2023-01-06 10:50:00|32980.3|32960.3|32974.3|32954.3|32982.8|32962.8|32966.3|32946.3|0
1673002500000|2023-01-06 10:55:00|32973.8|32953.8|32955.3|32935.3|32973.8|32953.8|32952.3|32932.3|0
1673002800000|2023-01-06 11:00:00|32957.8|32937.8|32974.8|32954.8|32977.3|32957.3|32951.3|32931.3|0
1673003100000|2023-01-06 11:05:00|32975.3|32955.3|32983.3|32963.3|32986.8|32966.8|32972.8|32952.8|0
1673003400000|2023-01-06 11:10:00|32987.3|32967.3|32990.8|32970.8|32996.8|32976.8|32985.8|32965.8|0
1673003700000|2023-01-06 11:15:00|32991.8|32971.8|32999.8|32979.8|33004.8|32984.8|32990.8|32970.8|0
1673004000000|2023-01-06 11:20:00|32999.3|32979.3|33002.8|32982.8|33008.3|32988.3|32999.3|32979.3|0
1673004300000|2023-01-06 11:25:00|33002.3|32982.3|32992.8|32972.8|33006.3|32986.3|32988.3|32968.3|0
1673004600000|2023-01-06 11:30:00|32993.3|32973.3|32982.8|32962.8|33002.3|32982.3|32976.8|32956.8|0
1673004900000|2023-01-06 11:35:00|32982.3|32962.3|32968.8|32948.8|32983.8|32963.8|32961.3|32941.3|0
1673005200000|2023-01-06 11:40:00|32969.3|32949.3|32971.3|32951.3|32975.8|32955.8|32959.8|32939.8|0
1673005500000|2023-01-06 11:45:00|32971.8|32951.8|32974.8|32954.8|32978.8|32958.8|32965.3|32945.3|0
1673005800000|2023-01-06 11:50:00|32974.3|32954.3|32980.3|32960.3|32983.8|32963.8|32973.8|32953.8|0
1673006100000|2023-01-06 11:55:00|32980.8|32960.8|32978.8|32958.8|32987.3|32967.3|32975.3|32955.3|0
1673006400000|2023-01-06 12:00:00|32981.3|32961.3|32976.8|32956.8|32986.3|32966.3|32969.8|32949.8|0
1673006700000|2023-01-06 12:05:00|32977.3|32957.3|32980.8|32960.8|32984.3|32964.3|32971.8|32951.8|0
1673007000000|2023-01-06 12:10:00|32980.3|32960.3|32979.8|32959.8|32983.8|32963.8|32970.3|32950.3|0
1673007300000|2023-01-06 12:15:00|32980.8|32960.8|32981.8|32961.8|32985.8|32965.8|32972.8|32952.8|0
1673007600000|2023-01-06 12:20:00|32982.3|32962.3|32993.3|32973.3|32993.3|32973.3|32978.8|32958.8|0
1673007900000|2023-01-06 12:25:00|32993.8|32973.8|32981.3|32961.3|32997.8|32977.8|32978.3|32958.3|0
1673008200000|2023-01-06 12:30:00|32980.8|32960.8|32979.8|32959.8|32990.8|32970.8|32973.8|32953.8|0
1673008500000|2023-01-06 12:35:00|32978.8|32958.8|32961.8|32941.8|32979.8|32959.8|32960.8|32940.8|0
1673008800000|2023-01-06 12:40:00|32961.3|32941.3|32950.3|32930.3|32972.3|32952.3|32949.3|32929.3|0
1673009100000|2023-01-06 12:45:00|32951.3|32931.3|32952.3|32932.3|32961.3|32941.3|32947.8|32927.8|0
1673009400000|2023-01-06 12:50:00|32953.3|32933.3|32975.3|32955.3|32978.8|32958.8|32952.8|32932.8|0
1673009700000|2023-01-06 12:55:00|32975.8|32955.8|32951.3|32931.3|32976.3|32956.3|32950.8|32930.8|0
1673010000000|2023-01-06 13:00:00|32950.8|32930.8|32934.8|32914.8|32952.3|32932.3|32932.8|32912.8|0
1673010300000|2023-01-06 13:05:00|32934.3|32914.3|32958.8|32938.8|32958.8|32938.8|32933.3|32913.3|0
1673010600000|2023-01-06 13:10:00|32959.3|32939.3|32960.8|32940.8|32971.8|32951.8|32956.8|32936.8|0
1673010900000|2023-01-06 13:15:00|32959.8|32939.8|32914.8|32894.8|32961.8|32941.8|32913.8|32893.8|0
1673011200000|2023-01-06 13:20:00|32915.3|32895.3|32936.8|32916.8|32947.8|32927.8|32906.8|32886.8|0
1673011500000|2023-01-06 13:25:00|32937.3|32917.3|32936.3|32916.3|32961.8|32941.8|32926.3|32906.3|0
1673011800000|2023-01-06 13:30:00|32917.3|32897.3|33070.8|33050.8|33198.8|33178.8|32917.3|32897.3|0
1673012100000|2023-01-06 13:35:00|33069.8|33049.8|33072.3|33052.3|33105.3|33085.3|33016.8|32996.8|0
1673012400000|2023-01-06 13:40:00|33075.3|33055.3|33166.8|33146.8|33181.8|33161.8|33071.8|33051.8|0
1673012700000|2023-01-06 13:45:00|33173.8|33153.8|33225.3|33205.3|33258.3|33238.3|33172.8|33152.8|0
1673013000000|2023-01-06 13:50:00|33227.8|33207.8|33281.3|33261.3|33321.8|33301.8|33221.8|33201.8|0
1673013300000|2023-01-06 13:55:00|33283.8|33263.8|33304.8|33284.8|33312.8|33292.8|33251.8|33231.8|0
1673013600000|2023-01-06 14:00:00|33306.8|33286.8|33289.8|33269.8|33319.8|33299.8|33273.3|33253.3|0
1673013900000|2023-01-06 14:05:00|33290.3|33270.3|33234.8|33214.8|33298.8|33278.8|33224.3|33204.3|0
1673014200000|2023-01-06 14:10:00|33235.3|33215.3|33265.3|33245.3|33267.3|33247.3|33222.3|33202.3|0
1673014500000|2023-01-06 14:15:00|33267.3|33247.3|33227.3|33207.3|33268.8|33248.8|33226.8|33206.8|0
1673014800000|2023-01-06 14:20:00|33228.3|33208.3|33223.3|33203.3|33235.8|33215.8|33210.3|33190.3|0
1673015100000|2023-01-06 14:25:00|33222.3|33202.3|33232.8|33212.8|33251.8|33231.8|33217.8|33197.8|0
1673015400000|2023-01-06 14:30:00|33231.8|33211.8|33308.8|33288.8|33325.3|33305.3|33191.3|33171.3|0
1673015700000|2023-01-06 14:35:00|33313.3|33293.3|33168.3|33148.3|33368.3|33348.3|33149.8|33129.8|0
1673016000000|2023-01-06 14:40:00|33173.3|33153.3|33067.8|33047.8|33180.3|33160.3|33053.3|33033.3|0
1673016300000|2023-01-06 14:45:00|33063.3|33043.3|33042.3|33022.3|33063.3|33043.3|33001.8|32981.8|0
1673016600000|2023-01-06 14:50:00|33045.8|33025.8|33109.3|33089.3|33116.8|33096.8|33032.3|33012.3|0
1673016900000|2023-01-06 14:55:00|33112.3|33092.3|33096.3|33076.3|33150.3|33130.3|33089.3|33069.3|0
1673017200000|2023-01-06 15:00:00|33096.8|33076.8|33162.3|33142.3|33250.8|33230.8|33096.8|33076.8|0
1673017500000|2023-01-06 15:05:00|33161.3|33141.3|33239.8|33219.8|33271.8|33251.8|33158.8|33138.8|0
1673017800000|2023-01-06 15:10:00|33237.7|33217.7|33219.2|33199.2|33280.7|33260.7|33218.7|33198.7|0
1673018100000|2023-01-06 15:15:00|33220.2|33200.2|33313.7|33293.7|33325.2|33305.2|33220.2|33200.2|0
1673018400000|2023-01-06 15:20:00|33314.2|33294.2|33323.2|33303.2|33325.7|33305.7|33283.7|33263.7|0
1673018700000|2023-01-06 15:25:00|33324.7|33304.7|33308.2|33288.2|33331.7|33311.7|33285.2|33265.2|0
1673019000000|2023-01-06 15:30:00|33310.7|33290.7|33349.7|33329.7|33358.7|33338.7|33309.7|33289.7|0
1673019300000|2023-01-06 15:35:00|33352.2|33332.2|33435.2|33415.2|33440.7|33420.7|33347.7|33327.7|0
1673019600000|2023-01-06 15:40:00|33435.7|33415.7|33408.2|33388.2|33471.7|33451.7|33403.7|33383.7|0
1673019900000|2023-01-06 15:45:00|33411.7|33391.7|33467.7|33447.7|33471.2|33451.2|33409.7|33389.7|0
1673020200000|2023-01-06 15:50:00|33469.7|33449.7|33459.7|33439.7|33477.7|33457.7|33453.7|33433.7|0
1673020500000|2023-01-06 15:55:00|33457.7|33437.7|33455.7|33435.7|33477.2|33457.2|33438.2|33418.2|0
1673020800000|2023-01-06 16:00:00|33463.2|33443.2|33477.2|33457.2|33492.2|33472.2|33454.2|33434.2|0
1673021100000|2023-01-06 16:05:00|33477.7|33457.7|33501.7|33481.7|33513.7|33493.7|33477.7|33457.7|0
1673021400000|2023-01-06 16:10:00|33502.2|33482.2|33487.2|33467.2|33515.2|33495.2|33485.2|33465.2|0
1673021700000|2023-01-06 16:15:00|33489.7|33469.7|33486.7|33466.7|33506.7|33486.7|33477.7|33457.7|0
1673022000000|2023-01-06 16:20:00|33486.2|33466.2|33514.2|33494.2|33515.7|33495.7|33485.2|33465.2|0
1673022300000|2023-01-06 16:25:00|33513.2|33493.2|33471.7|33451.7|33513.2|33493.2|33460.7|33440.7|0
1673022600000|2023-01-06 16:30:00|33479.2|33459.2|33483.2|33463.2|33489.2|33469.2|33451.2|33431.2|0
1673022900000|2023-01-06 16:35:00|33481.7|33461.7|33494.2|33474.2|33498.7|33478.7|33472.2|33452.2|0
1673023200000|2023-01-06 16:40:00|33495.7|33475.7|33482.7|33462.7|33499.7|33479.7|33465.2|33445.2|0
1673023500000|2023-01-06 16:45:00|33485.2|33465.2|33518.2|33498.2|33535.2|33515.2|33484.7|33464.7|0
1673023800000|2023-01-06 16:50:00|33517.7|33497.7|33551.2|33531.2|33565.7|33545.7|33516.7|33496.7|0
1673024100000|2023-01-06 16:55:00|33550.2|33530.2|33545.7|33525.7|33578.2|33558.2|33540.2|33520.2|0
1673024400000|2023-01-06 17:00:00|33546.2|33526.2|33550.2|33530.2|33563.2|33543.2|33539.7|33519.7|0
1673024700000|2023-01-06 17:05:00|33548.2|33528.2|33546.7|33526.7|33559.7|33539.7|33540.2|33520.2|0
1673025000000|2023-01-06 17:10:00|33545.2|33525.2|33523.2|33503.2|33559.2|33539.2|33515.2|33495.2|0
1673025300000|2023-01-06 17:15:00|33524.2|33504.2|33527.2|33507.2|33541.2|33521.2|33512.2|33492.2|0
1673025600000|2023-01-06 17:20:00|33531.2|33511.2|33481.2|33461.2|33533.2|33513.2|33478.7|33458.7|0
1673025900000|2023-01-06 17:25:00|33480.2|33460.2|33477.7|33457.7|33503.2|33483.2|33474.7|33454.7|0
1673026200000|2023-01-06 17:30:00|33480.2|33460.2|33474.7|33454.7|33501.7|33481.7|33472.2|33452.2|0
1673026500000|2023-01-06 17:35:00|33475.2|33455.2|33487.2|33467.2|33487.7|33467.7|33460.2|33440.2|0
1673026800000|2023-01-06 17:40:00|33488.7|33468.7|33466.7|33446.7|33488.7|33468.7|33454.7|33434.7|0
1673027100000|2023-01-06 17:45:00|33466.2|33446.2|33475.7|33455.7|33483.2|33463.2|33464.2|33444.2|0
1673027400000|2023-01-06 17:50:00|33474.7|33454.7|33460.7|33440.7|33478.7|33458.7|33453.2|33433.2|0
1673027700000|2023-01-06 17:55:00|33460.2|33440.2|33470.2|33450.2|33470.2|33450.2|33442.2|33422.2|0
1673028000000|2023-01-06 18:00:00|33468.7|33448.7|33466.2|33446.2|33484.2|33464.2|33447.2|33427.2|0
1673028300000|2023-01-06 18:05:00|33465.7|33445.7|33479.2|33459.2|33492.2|33472.2|33465.7|33445.7|0
1673028600000|2023-01-06 18:10:00|33477.7|33457.7|33495.7|33475.7|33503.7|33483.7|33468.7|33448.7|0
1673028900000|2023-01-06 18:15:00|33496.2|33476.2|33482.7|33462.7|33505.2|33485.2|33477.2|33457.2|0
1673029200000|2023-01-06 18:20:00|33484.7|33464.7|33490.7|33470.7|33494.2|33474.2|33474.7|33454.7|0
1673029500000|2023-01-06 18:25:00|33491.2|33471.2|33510.2|33490.2|33519.2|33499.2|33487.2|33467.2|0
1673029800000|2023-01-06 18:30:00|33510.7|33490.7|33524.2|33504.2|33524.2|33504.2|33502.2|33482.2|0
1673030100000|2023-01-06 18:35:00|33523.2|33503.2|33526.2|33506.2|33527.2|33507.2|33506.7|33486.7|0
1673030400000|2023-01-06 18:40:00|33526.7|33506.7|33514.7|33494.7|33547.7|33527.7|33511.2|33491.2|0
1673030700000|2023-01-06 18:45:00|33515.2|33495.2|33515.2|33495.2|33521.2|33501.2|33502.2|33482.2|0
1673031000000|2023-01-06 18:50:00|33516.2|33496.2|33512.2|33492.2|33516.2|33496.2|33497.2|33477.2|0
1673031300000|2023-01-06 18:55:00|33510.7|33490.7|33528.7|33508.7|33538.7|33518.7|33509.7|33489.7|0
1673031600000|2023-01-06 19:00:00|33531.2|33511.2|33551.7|33531.7|33555.7|33535.7|33530.7|33510.7|0
1673031900000|2023-01-06 19:05:00|33549.2|33529.2|33556.7|33536.7|33560.7|33540.7|33536.2|33516.2|0
1673032200000|2023-01-06 19:10:00|33559.7|33539.7|33583.7|33563.7|33591.7|33571.7|33551.2|33531.2|0
1673032500000|2023-01-06 19:15:00|33585.2|33565.2|33597.2|33577.2|33602.7|33582.7|33580.7|33560.7|0
1673032800000|2023-01-06 19:20:00|33597.7|33577.7|33626.7|33606.7|33626.7|33606.7|33595.7|33575.7|0
1673033100000|2023-01-06 19:25:00|33627.2|33607.2|33607.2|33587.2|33627.7|33607.7|33604.2|33584.2|0
1673033400000|2023-01-06 19:30:00|33608.2|33588.2|33623.7|33603.7|33633.7|33613.7|33604.2|33584.2|0
1673033700000|2023-01-06 19:35:00|33623.2|33603.2|33652.2|33632.2|33658.7|33638.7|33616.2|33596.2|0
1673034000000|2023-01-06 19:40:00|33651.7|33631.7|33664.7|33644.7|33670.2|33650.2|33638.7|33618.7|0
1673034300000|2023-01-06 19:45:00|33663.2|33643.2|33658.2|33638.2|33663.7|33643.7|33630.2|33610.2|0
1673034600000|2023-01-06 19:50:00|33658.7|33638.7|33675.2|33655.2|33675.2|33655.2|33650.7|33630.7|0
1673034900000|2023-01-06 19:55:00|33673.7|33653.7|33671.7|33651.7|33683.2|33663.2|33666.2|33646.2|0
1673035200000|2023-01-06 20:00:00|33677.7|33657.7|33705.2|33685.2|33718.2|33698.2|33674.7|33654.7|0
1673035500000|2023-01-06 20:05:00|33703.2|33683.2|33718.2|33698.2|33718.2|33698.2|33696.2|33676.2|0
1673035800000|2023-01-06 20:10:00|33719.7|33699.7|33716.2|33696.2|33724.2|33704.2|33698.2|33678.2|0
1673036100000|2023-01-06 20:15:00|33717.7|33697.7|33687.7|33667.7|33731.7|33711.7|33682.7|33662.7|0
1673036400000|2023-01-06 20:20:00|33688.2|33668.2|33677.7|33657.7|33689.2|33669.2|33649.2|33629.2|0
1673036700000|2023-01-06 20:25:00|33678.7|33658.7|33654.2|33634.2|33680.2|33660.2|33650.7|33630.7|0
1673037000000|2023-01-06 20:30:00|33655.7|33635.7|33674.2|33654.2|33694.7|33674.7|33654.2|33634.2|0
1673037300000|2023-01-06 20:35:00|33674.7|33654.7|33672.3|33652.3|33680.7|33660.7|33645.3|33625.3|0
1673037600000|2023-01-06 20:40:00|33671.3|33651.3|33682.8|33662.8|33689.8|33669.8|33668.3|33648.3|0
1673037900000|2023-01-06 20:45:00|33678.3|33658.3|33660.8|33640.8|33703.3|33683.3|33660.8|33640.8|0
1673038200000|2023-01-06 20:50:00|33659.3|33639.3|33636.3|33616.3|33659.3|33639.3|33619.3|33599.3|0
1673038500000|2023-01-06 20:55:00|33639.8|33619.8|33629.8|33609.8|33652.8|33632.8|33614.8|33594.8|0
1673038800000|2023-01-06 21:00:00|33627.5|33607.5|33608.5|33588.5|33640.5|33620.5|33608.5|33588.5|0
1673039100000|2023-01-06 21:05:00|33611|33591|33632.5|33612.5|33636.5|33616.5|33611|33591|0
1673039400000|2023-01-06 21:10:00|33633|33613|33626|33606|33634|33614|33618.5|33598.5|0
1673039700000|2023-01-06 21:15:00|33625.5|33605.5|33630.5|33610.5|33638.5|33618.5|33621|33601|0
1673040000000|2023-01-06 21:20:00|33631|33611|33637.5|33617.5|33638.5|33618.5|33630|33610|0
1673040300000|2023-01-06 21:25:00|33637|33617|33632.5|33612.5|33637|33617|33628.5|33608.5|0
1673040600000|2023-01-06 21:30:00|33633|33613|33631|33611|33636|33616|33626.5|33606.5|0
1673040900000|2023-01-06 21:35:00|33630.5|33610.5|33630|33610|33633.5|33613.5|33627|33607|0
1673041200000|2023-01-06 21:40:00|33630.5|33610.5|33634|33614|33635.5|33615.5|33624.5|33604.5|0
1673041500000|2023-01-06 21:45:00|33633.5|33613.5|33621|33601|33634|33614|33620.5|33600.5|0
1673041800000|2023-01-06 21:50:00|33620.5|33600.5|33620|33600|33624|33604|33617.5|33597.5|0
1673042100000|2023-01-06 21:55:00|33620.5|33600.5|33621|33601|33624.5|33604.5|33618.5|33598.5|0
1673077200000|2023-01-07 07:40:00|33620.1|33600.1|33620.1|33600.1|33620.1|33600.1|33620.1|33600.1|0
1673077500000|2023-01-07 07:45:00|33613|33593|33608|33588|33621|33601|33606|33586|0
1673078400000|2023-01-07 08:00:00|33603.9|33583.9|33603.9|33583.9|33603.9|33583.9|33603.9|33583.9|0
1673079600000|2023-01-07 08:20:00|33602.9|33582.9|33602.9|33582.9|33602.9|33582.9|33602.9|33582.9|0
1673080800000|2023-01-07 08:40:00|33607.8|33587.8|33607.8|33587.8|33607.8|33587.8|33607.8|33587.8|0
1673082000000|2023-01-07 09:00:00|33609|33589|33609|33589|33609|33589|33609|33589|0
1673082300000|2023-01-07 09:05:00|33604.1|33584.1|33602.5|33582.5|33604.1|33584.1|33602.5|33582.5|0
1673082900000|2023-01-07 09:15:00|33602.7|33582.7|33602.7|33582.7|33602.7|33582.7|33602.7|33582.7|0
1673085900000|2023-01-07 10:05:00|33602.5|33582.5|33602.5|33582.5|33602.5|33582.5|33602.5|33582.5|0
1673086500000|2023-01-07 10:15:00|33602.7|33582.7|33602.7|33582.7|33602.7|33582.7|33602.7|33582.7|0
1673086800000|2023-01-07 10:20:00|33602.8|33582.8|33602.8|33582.8|33602.8|33582.8|33602.8|33582.8|0
1673087100000|2023-01-07 10:25:00|33603|33583|33603.8|33583.8|33603.8|33583.8|33603|33583|0
1673087400000|2023-01-07 10:30:00|33604.8|33584.8|33606.7|33586.7|33606.7|33586.7|33604.8|33584.8|0
1673089200000|2023-01-07 11:00:00|33605.8|33585.8|33605.8|33585.8|33605.8|33585.8|33605.8|33585.8|0
1673091300000|2023-01-07 11:35:00|33606|33586|33606|33586|33606|33586|33606|33586|0
1673094000000|2023-01-07 12:20:00|33604.3|33584.3|33604.3|33584.3|33604.3|33584.3|33604.3|33584.3|0
1673095500000|2023-01-07 12:45:00|33594.6|33574.6|33595.6|33575.6|33595.6|33575.6|33594.6|33574.6|0
1673097900000|2023-01-07 13:25:00|33600.4|33580.4|33600.4|33580.4|33600.4|33580.4|33600.4|33580.4|0
1673099400000|2023-01-07 13:50:00|33599.6|33579.6|33599.6|33579.6|33599.6|33579.6|33599.6|33579.6|0
1673108700000|2023-01-07 16:25:00|33599.8|33579.8|33599.8|33579.8|33599.8|33579.8|33599.8|33579.8|0
1673112600000|2023-01-07 17:30:00|33594.9|33574.9|33594.9|33574.9|33594.9|33574.9|33594.9|33574.9|0
1673113200000|2023-01-07 17:40:00|33595.1|33575.1|33595.1|33575.1|33595.1|33575.1|33595.1|33575.1|0
1673113500000|2023-01-07 17:45:00|33599.9|33579.9|33599.9|33579.9|33599.9|33579.9|33599.9|33579.9|0
1673119200000|2023-01-07 19:20:00|33602.9|33582.9|33602.9|33582.9|33602.9|33582.9|33602.9|33582.9|0
1673121300000|2023-01-07 19:55:00|33604.5|33584.5|33604.5|33584.5|33604.5|33584.5|33604.5|33584.5|0
1673140500000|2023-01-08 01:15:00|33604.3|33584.3|33604.3|33584.3|33604.3|33584.3|33604.3|33584.3|0
1673145300000|2023-01-08 02:35:00|33606.9|33586.9|33606.9|33586.9|33606.9|33586.9|33606.9|33586.9|0
1673146800000|2023-01-08 03:00:00|33607|33587|33607|33587|33607|33587|33607|33587|0
1673160000000|2023-01-08 06:40:00|33608|33588|33608|33588|33608|33588|33608|33588|0
1673165400000|2023-01-08 08:10:00|33609|33589|33609|33589|33609|33589|33609|33589|0
1673167500000|2023-01-08 08:45:00|33609.1|33589.1|33609.1|33589.1|33609.1|33589.1|33609.1|33589.1|0
1673167800000|2023-01-08 08:50:00|33609|33589|33609|33589|33609|33589|33609|33589|0
1673170800000|2023-01-08 09:40:00|33609.5|33589.5|33609.5|33589.5|33609.5|33589.5|33609.5|33589.5|0
1673171100000|2023-01-08 09:45:00|33613.6|33593.6|33613.6|33593.6|33613.6|33593.6|33613.6|33593.6|0
1673171400000|2023-01-08 09:50:00|33614.6|33594.6|33614.6|33594.6|33614.6|33594.6|33614.6|33594.6|0
1673176200000|2023-01-08 11:10:00|33614.4|33594.4|33614.4|33594.4|33614.4|33594.4|33614.4|33594.4|0
1673185800000|2023-01-08 13:50:00|33607.6|33587.6|33607.6|33587.6|33607.6|33587.6|33607.6|33587.6|0
1673186400000|2023-01-08 14:00:00|33608.5|33588.5|33608.5|33588.5|33608.5|33588.5|33608.5|33588.5|0
1673189100000|2023-01-08 14:45:00|33608.7|33588.7|33609.5|33589.5|33609.5|33589.5|33608.7|33588.7|0
1673198100000|2023-01-08 17:15:00|33614.4|33594.4|33614.4|33594.4|33614.4|33594.4|33614.4|33594.4|0
1673200500000|2023-01-08 17:55:00|33614.2|33594.2|33614.2|33594.2|33614.2|33594.2|33614.2|33594.2|0
1673204100000|2023-01-08 18:55:00|33619|33599|33617|33597|33619|33599|33617|33597|0
1673204400000|2023-01-08 19:00:00|33617.2|33597.2|33617.2|33597.2|33617.2|33597.2|33617.2|33597.2|0
1673206500000|2023-01-08 19:35:00|33616|33596|33616|33596|33616|33596|33616|33596|0
1673206800000|2023-01-08 19:40:00|33617|33597|33617|33597|33617|33597|33617|33597|0
1673207400000|2023-01-08 19:50:00|33621.8|33601.8|33621.8|33601.8|33621.8|33601.8|33621.8|33601.8|0
1673209800000|2023-01-08 20:30:00|33623.5|33603.5|33623.5|33603.5|33623.5|33603.5|33623.5|33603.5|0
1673211300000|2023-01-08 20:55:00|33624.5|33604.5|33625.2|33605.2|33625.2|33605.2|33624.5|33604.5|0
1673212200000|2023-01-08 21:10:00|33626.1|33606.1|33619.9|33599.9|33626.1|33606.1|33619.9|33599.9|0
1673213400000|2023-01-08 21:30:00|33619.1|33599.1|33619.1|33599.1|33619.1|33599.1|33619.1|33599.1|0
1673213700000|2023-01-08 21:35:00|33620.8|33600.8|33622.4|33602.4|33622.4|33602.4|33620.8|33600.8|0
1673215200000|2023-01-08 22:00:00|33622.6|33602.6|33622.6|33602.6|33622.6|33602.6|33622.6|33602.6|0
1673216100000|2023-01-08 22:15:00|33624.3|33604.3|33624.3|33604.3|33624.3|33604.3|33624.3|33604.3|0
1673217000000|2023-01-08 22:30:00|33625.1|33605.1|33625.1|33605.1|33625.1|33605.1|33625.1|33605.1|0
1673218800000|2023-01-08 23:00:00|33620.1|33600.1|33660|33640|33686.5|33666.5|33620.1|33600.1|0
1673219100000|2023-01-08 23:05:00|33660.5|33640.5|33654|33634|33662|33642|33647|33627|0
1673219400000|2023-01-08 23:10:00|33654.5|33634.5|33670.5|33650.5|33673|33653|33650|33630|0
1673219700000|2023-01-08 23:15:00|33669.5|33649.5|33662.5|33642.5|33671.5|33651.5|33656|33636|0
1673220000000|2023-01-08 23:20:00|33662|33642|33652|33632|33662|33642|33649.5|33629.5|0
1673220300000|2023-01-08 23:25:00|33652.5|33632.5|33645|33625|33652.5|33632.5|33640.5|33620.5|0
1673220600000|2023-01-08 23:30:00|33645.5|33625.5|33672|33652|33680|33660|33645.5|33625.5|0
1673220900000|2023-01-08 23:35:00|33671.5|33651.5|33664|33644|33672|33652|33659.5|33639.5|0
1673221200000|2023-01-08 23:40:00|33663.5|33643.5|33668|33648|33671.5|33651.5|33660|33640|0
1673221500000|2023-01-08 23:45:00|33667.5|33647.5|33670|33650|33676|33656|33665.5|33645.5|0
1673221800000|2023-01-08 23:50:00|33669.5|33649.5|33671.5|33651.5|33674|33654|33664.5|33644.5|0
1673222100000|2023-01-08 23:55:00|33672|33652|33675|33655|33675|33655|33663.5|33643.5|0
1673222400000|2023-01-09 00:00:00|33674|33654|33667.5|33647.5|33677|33657|33660|33640|0
1673222700000|2023-01-09 00:05:00|33667|33647|33662|33642|33669|33649|33659|33639|0
1673223000000|2023-01-09 00:10:00|33662.5|33642.5|33661.5|33641.5|33667.5|33647.5|33657|33637|0
1673223300000|2023-01-09 00:15:00|33662|33642|33657|33637|33664.5|33644.5|33656|33636|0
1673223600000|2023-01-09 00:20:00|33656.5|33636.5|33662|33642|33664|33644|33656|33636|0
1673223900000|2023-01-09 00:25:00|33662.5|33642.5|33668.5|33648.5|33671|33651|33662.5|33642.5|0
1673224200000|2023-01-09 00:30:00|33668|33648|33678.5|33658.5|33684|33664|33666|33646|0
1673224500000|2023-01-09 00:35:00|33678|33658|33677.5|33657.5|33685.5|33665.5|33675.5|33655.5|0
1673224800000|2023-01-09 00:40:00|33677|33657|33684|33664|33685|33665|33676|33656|0
1673225100000|2023-01-09 00:45:00|33684.5|33664.5|33692.5|33672.5|33697|33677|33681|33661|0
1673225400000|2023-01-09 00:50:00|33693|33673|33702|33682|33706.5|33686.5|33690.5|33670.5|0
1673225700000|2023-01-09 00:55:00|33702.5|33682.5|33702.5|33682.5|33705.5|33685.5|33693.5|33673.5|0
1673226000000|2023-01-09 01:00:00|33703|33683|33699.5|33679.5|33710.5|33690.5|33695|33675|0
1673226300000|2023-01-09 01:05:00|33700|33680|33696|33676|33708|33688|33696|33676|0
1673226600000|2023-01-09 01:10:00|33696.5|33676.5|33693.5|33673.5|33697|33677|33689.5|33669.5|0
1673226900000|2023-01-09 01:15:00|33693|33673|33686.5|33666.5|33698.5|33678.5|33686|33666|0
1673227200000|2023-01-09 01:20:00|33687|33667|33686.5|33666.5|33691|33671|33682.5|33662.5|0
1673227500000|2023-01-09 01:25:00|33686|33666|33680|33660|33688|33668|33679|33659|0
1673227800000|2023-01-09 01:30:00|33679.5|33659.5|33675|33655|33687|33667|33672.5|33652.5|0
1673228100000|2023-01-09 01:35:00|33673.5|33653.5|33673.5|33653.5|33684.5|33664.5|33672.5|33652.5|0
1673228400000|2023-01-09 01:40:00|33674|33654|33679.5|33659.5|33683|33663|33672|33652|0
1673228700000|2023-01-09 01:45:00|33680|33660|33682|33662|33683.5|33663.5|33674|33654|0
1673229000000|2023-01-09 01:50:00|33681.5|33661.5|33678.5|33658.5|33686|33666|33675|33655|0
1673229300000|2023-01-09 01:55:00|33678|33658|33673|33653|33679.5|33659.5|33671|33651|0
1673229600000|2023-01-09 02:00:00|33673.5|33653.5|33669|33649|33679.5|33659.5|33666.5|33646.5|0
1673229900000|2023-01-09 02:05:00|33669.5|33649.5|33673|33653|33676.5|33656.5|33669|33649|0
1673230200000|2023-01-09 02:10:00|33673.5|33653.5|33678.5|33658.5|33679|33659|33672.5|33652.5|0
1673230500000|2023-01-09 02:15:00|33679|33659|33676.5|33656.5|33683|33663|33676.5|33656.5|0
1673230800000|2023-01-09 02:20:00|33675|33655|33684|33664|33685.5|33665.5|33674.5|33654.5|0
1673231100000|2023-01-09 02:25:00|33684.5|33664.5|33680.5|33660.5|33686|33666|33679.5|33659.5|0
1673231400000|2023-01-09 02:30:00|33681.5|33661.5|33687.5|33667.5|33688.5|33668.5|33676.5|33656.5|0
1673231700000|2023-01-09 02:35:00|33688|33668|33688|33668|33696.5|33676.5|33685|33665|0
1673232000000|2023-01-09 02:40:00|33688.5|33668.5|33687|33667|33689.5|33669.5|33684.5|33664.5|0
1673232300000|2023-01-09 02:45:00|33687.5|33667.5|33688.5|33668.5|33691.5|33671.5|33683.5|33663.5|0
1673232600000|2023-01-09 02:50:00|33689|33669|33692|33672|33693|33673|33688|33668|0
1673232900000|2023-01-09 02:55:00|33692.5|33672.5|33692.5|33672.5|33694.5|33674.5|33690|33670|0
1673233200000|2023-01-09 03:00:00|33692|33672|33691|33671|33694.5|33674.5|33690|33670|0
1673233500000|2023-01-09 03:05:00|33690.5|33670.5|33678.5|33658.5|33690.5|33670.5|33678.5|33658.5|0
1673233800000|2023-01-09 03:10:00|33679|33659|33683.5|33663.5|33685|33665|33676|33656|0
1673234100000|2023-01-09 03:15:00|33683|33663|33682|33662|33685.5|33665.5|33680.5|33660.5|0
1673234400000|2023-01-09 03:20:00|33681.5|33661.5|33683|33663|33684.5|33664.5|33675.5|33655.5|0
1673234700000|2023-01-09 03:25:00|33684.5|33664.5|33686|33666|33689|33669|33684|33664|0
1673235000000|2023-01-09 03:30:00|33685|33665|33680.5|33660.5|33686.5|33666.5|33680|33660|0
1673235300000|2023-01-09 03:35:00|33680|33660|33680.5|33660.5|33684.5|33664.5|33677.5|33657.5|0
1673235600000|2023-01-09 03:40:00|33680|33660|33680.5|33660.5|33681|33661|33679|33659|0
1673235900000|2023-01-09 03:45:00|33681|33661|33684.5|33664.5|33687.5|33667.5|33680.5|33660.5|0
1673236200000|2023-01-09 03:50:00|33684|33664|33685|33665|33686|33666|33681.5|33661.5|0
1673236500000|2023-01-09 03:55:00|33683.5|33663.5|33681.5|33661.5|33683.5|33663.5|33681|33661|0
1673236800000|2023-01-09 04:00:00|33681|33661|33681|33661|33685.5|33665.5|33680.5|33660.5|0
1673237100000|2023-01-09 04:05:00|33680.5|33660.5|33683.5|33663.5|33684|33664|33680.5|33660.5|0
1673237400000|2023-01-09 04:10:00|33684|33664|33687.5|33667.5|33689|33669|33682|33662|0
1673237700000|2023-01-09 04:15:00|33687|33667|33684.5|33664.5|33687.5|33667.5|33684.5|33664.5|0
1673238000000|2023-01-09 04:20:00|33685|33665|33688.5|33668.5|33688.5|33668.5|33684|33664|0
1673238300000|2023-01-09 04:25:00|33689|33669|33701|33681|33701.5|33681.5|33689|33669|0
1673238600000|2023-01-09 04:30:00|33701.5|33681.5|33707.5|33687.5|33709.5|33689.5|33696.5|33676.5|0
1673238900000|2023-01-09 04:35:00|33707|33687|33709.5|33689.5|33709.5|33689.5|33701.5|33681.5|0
1673239200000|2023-01-09 04:40:00|33709|33689|33724|33704|33728.5|33708.5|33704|33684|0
1673239500000|2023-01-09 04:45:00|33725.5|33705.5|33726|33706|33728.5|33708.5|33722|33702|0
1673239800000|2023-01-09 04:50:00|33725.5|33705.5|33721.5|33701.5|33726|33706|33720|33700|0
1673240100000|2023-01-09 04:55:00|33721|33701|33721.5|33701.5|33722.5|33702.5|33712.5|33692.5|0
1673240400000|2023-01-09 05:00:00|33722.5|33702.5|33720.5|33700.5|33724.5|33704.5|33719.5|33699.5|0
1673240700000|2023-01-09 05:05:00|33721|33701|33716.5|33696.5|33724.5|33704.5|33716|33696|0
1673241000000|2023-01-09 05:10:00|33716|33696|33714.5|33694.5|33724|33704|33714|33694|0
1673241300000|2023-01-09 05:15:00|33715|33695|33709|33689|33717.5|33697.5|33707.5|33687.5|0
1673241600000|2023-01-09 05:20:00|33708.5|33688.5|33714.5|33694.5|33716|33696|33707|33687|0
1673241900000|2023-01-09 05:25:00|33715|33695|33717.5|33697.5|33722.5|33702.5|33713.5|33693.5|0
1673242200000|2023-01-09 05:30:00|33716.5|33696.5|33716.5|33696.5|33719.5|33699.5|33707|33687|0
1673242500000|2023-01-09 05:35:00|33717|33697|33710.5|33690.5|33721.5|33701.5|33707|33687|0
1673242800000|2023-01-09 05:40:00|33709|33689|33714.5|33694.5|33714.5|33694.5|33705.5|33685.5|0
1673243100000|2023-01-09 05:45:00|33714|33694|33709.5|33689.5|33717|33697|33706.5|33686.5|0
1673243400000|2023-01-09 05:50:00|33709|33689|33715|33695|33717|33697|33707|33687|0
1673243700000|2023-01-09 05:55:00|33715.5|33695.5|33710.5|33690.5|33717.5|33697.5|33710|33690|0
1673244000000|2023-01-09 06:00:00|33711|33691|33708.5|33688.5|33714|33694|33705.5|33685.5|0
1673244300000|2023-01-09 06:05:00|33707.5|33687.5|33706|33686|33710|33690|33701.5|33681.5|0
1673244600000|2023-01-09 06:10:00|33705.5|33685.5|33701.5|33681.5|33706|33686|33697.5|33677.5|0
1673244900000|2023-01-09 06:15:00|33701|33681|33712|33692|33716.5|33696.5|33701|33681|0
1673245200000|2023-01-09 06:20:00|33711.5|33691.5|33711|33691|33711.5|33691.5|33705|33685|0
1673245500000|2023-01-09 06:25:00|33710.5|33690.5|33709.5|33689.5|33713.5|33693.5|33708|33688|0
1673245800000|2023-01-09 06:30:00|33705|33685|33703|33683|33705.5|33685.5|33697.5|33677.5|0
1673246100000|2023-01-09 06:35:00|33702.5|33682.5|33704.5|33684.5|33705|33685|33699.5|33679.5|0
1673246400000|2023-01-09 06:40:00|33704|33684|33700|33680|33706|33686|33699.5|33679.5|0
1673246700000|2023-01-09 06:45:00|33698.5|33678.5|33698.5|33678.5|33701.5|33681.5|33697.5|33677.5|0
1673247000000|2023-01-09 06:50:00|33699|33679|33696.5|33676.5|33700|33680|33694|33674|0
1673247300000|2023-01-09 06:55:00|33696|33676|33693.5|33673.5|33703|33683|33693|33673|0
1673247600000|2023-01-09 07:00:00|33695|33675|33676|33656|33696|33676|33675|33655|0
1673247900000|2023-01-09 07:05:00|33672.5|33652.5|33680.5|33660.5|33683.5|33663.5|33669.5|33649.5|0
1673248200000|2023-01-09 07:10:00|33681|33661|33683.5|33663.5|33685.5|33665.5|33665.5|33645.5|0
1673248500000|2023-01-09 07:15:00|33684|33664|33685.5|33665.5|33689.5|33669.5|33680.5|33660.5|0
1673248800000|2023-01-09 07:20:00|33686|33666|33680|33660|33694|33674|33676.5|33656.5|0
1673249100000|2023-01-09 07:25:00|33680.5|33660.5|33666.5|33646.5|33687.5|33667.5|33666.5|33646.5|0
1673249400000|2023-01-09 07:30:00|33668|33648|33664|33644|33677.5|33657.5|33657.5|33637.5|0
1673249700000|2023-01-09 07:35:00|33663|33643|33650.5|33630.5|33663|33643|33649|33629|0
1673250000000|2023-01-09 07:40:00|33650|33630|33653.5|33633.5|33654.5|33634.5|33642|33622|0
1673250300000|2023-01-09 07:45:00|33653|33633|33645.5|33625.5|33653.5|33633.5|33643.5|33623.5|0
1673250600000|2023-01-09 07:50:00|33646|33626|33649.5|33629.5|33650.5|33630.5|33643.5|33623.5|0
1673250900000|2023-01-09 07:55:00|33648|33628|33643|33623|33649.5|33629.5|33635|33615|0
1673251200000|2023-01-09 08:00:00|33639.5|33619.5|33642|33622|33648.5|33628.5|33623|33603|0
1673251500000|2023-01-09 08:05:00|33643.5|33623.5|33643.5|33623.5|33651|33631|33630.5|33610.5|0
1673251800000|2023-01-09 08:10:00|33644|33624|33637|33617|33655.5|33635.5|33633|33613|0
1673252100000|2023-01-09 08:15:00|33639.5|33619.5|33644|33624|33654|33634|33630|33610|0
1673252400000|2023-01-09 08:20:00|33644.5|33624.5|33653|33633|33655.5|33635.5|33641.5|33621.5|0
1673252700000|2023-01-09 08:25:00|33652.5|33632.5|33654.5|33634.5|33657.5|33637.5|33640.5|33620.5|0
1673253000000|2023-01-09 08:30:00|33655.5|33635.5|33638|33618|33661.5|33641.5|33635.5|33615.5|0
1673253300000|2023-01-09 08:35:00|33637.5|33617.5|33636.5|33616.5|33645.5|33625.5|33633|33613|0
1673253600000|2023-01-09 08:40:00|33637|33617|33653|33633|33653.5|33633.5|33628.5|33608.5|0
1673253900000|2023-01-09 08:45:00|33655|33635|33659.5|33639.5|33662|33642|33646|33626|0
1673254200000|2023-01-09 08:50:00|33659|33639|33655|33635|33661|33641|33645.5|33625.5|0
1673254500000|2023-01-09 08:55:00|33654.5|33634.5|33648.5|33628.5|33660|33640|33648|33628|0
1673254800000|2023-01-09 09:00:00|33649|33629|33672.5|33652.5|33673.5|33653.5|33645.5|33625.5|0
1673255100000|2023-01-09 09:05:00|33671|33651|33663.5|33643.5|33677.5|33657.5|33661|33641|0
1673255400000|2023-01-09 09:10:00|33664|33644|33675|33655|33683|33663|33662|33642|0
1673255700000|2023-01-09 09:15:00|33677.5|33657.5|33685|33665|33690.5|33670.5|33667.5|33647.5|0
1673256000000|2023-01-09 09:20:00|33685.5|33665.5|33700.5|33680.5|33700.5|33680.5|33684|33664|0
1673256300000|2023-01-09 09:25:00|33699.5|33679.5|33695.5|33675.5|33711|33691|33685.5|33665.5|0
1673256600000|2023-01-09 09:30:00|33696.5|33676.5|33699.5|33679.5|33702.5|33682.5|33686|33666|0
1673256900000|2023-01-09 09:35:00|33699|33679|33698|33678|33707|33687|33693|33673|0
1673257200000|2023-01-09 09:40:00|33697.5|33677.5|33719|33699|33722.5|33702.5|33697.5|33677.5|0
1673257500000|2023-01-09 09:45:00|33719.5|33699.5|33716.5|33696.5|33723|33703|33707.5|33687.5|0
1673257800000|2023-01-09 09:50:00|33717|33697|33699.5|33679.5|33718|33698|33691.5|33671.5|0
1673258100000|2023-01-09 09:55:00|33698.5|33678.5|33703|33683|33704.5|33684.5|33689.5|33669.5|0
1673258400000|2023-01-09 10:00:00|33704.5|33684.5|33703.5|33683.5|33710|33690|33697.5|33677.5|0
1673258700000|2023-01-09 10:05:00|33704|33684|33713.5|33693.5|33720.5|33700.5|33703.5|33683.5|0
1673259000000|2023-01-09 10:10:00|33713|33693|33729.5|33709.5|33732.5|33712.5|33711.5|33691.5|0
1673259300000|2023-01-09 10:15:00|33729|33709|33733.5|33713.5|33739|33719|33715.5|33695.5|0
1673259600000|2023-01-09 10:20:00|33733|33713|33738.5|33718.5|33743.5|33723.5|33733|33713|0
1673259900000|2023-01-09 10:25:00|33739|33719|33735.5|33715.5|33745|33725|33731|33711|0
1673260200000|2023-01-09 10:30:00|33733.5|33713.5|33721.5|33701.5|33736|33716|33716.5|33696.5|0
1673260500000|2023-01-09 10:35:00|33720.5|33700.5|33714.5|33694.5|33728.5|33708.5|33713|33693|0
1673260800000|2023-01-09 10:40:00|33715|33695|33719|33699|33726.5|33706.5|33711.5|33691.5|0
1673261100000|2023-01-09 10:45:00|33718|33698|33717.5|33697.5|33726.5|33706.5|33714|33694|0
1673261400000|2023-01-09 10:50:00|33717|33697|33728|33708|33728.5|33708.5|33715.5|33695.5|0
1673261700000|2023-01-09 10:55:00|33727|33707|33734|33714|33740|33720|33726.5|33706.5|0
1673262000000|2023-01-09 11:00:00|33733.5|33713.5|33741|33721|33744.5|33724.5|33724.5|33704.5|0
1673262300000|2023-01-09 11:05:00|33740.5|33720.5|33725.5|33705.5|33740.5|33720.5|33722.5|33702.5|0
1673262600000|2023-01-09 11:10:00|33726|33706|33729.5|33709.5|33735.5|33715.5|33720|33700|0
1673262900000|2023-01-09 11:15:00|33730|33710|33725|33705|33735.5|33715.5|33723|33703|0
1673263200000|2023-01-09 11:20:00|33725.5|33705.5|33720|33700|33727.5|33707.5|33713.5|33693.5|0
1673263500000|2023-01-09 11:25:00|33719|33699|33729.5|33709.5|33733.5|33713.5|33717|33697|0
1673263800000|2023-01-09 11:30:00|33728.5|33708.5|33724.5|33704.5|33729|33709|33719.5|33699.5|0
1673264100000|2023-01-09 11:35:00|33724|33704|33717.5|33697.5|33736|33716|33716.5|33696.5|0
1673264400000|2023-01-09 11:40:00|33718|33698|33723.5|33703.5|33725|33705|33714.5|33694.5|0
1673264700000|2023-01-09 11:45:00|33724|33704|33721.5|33701.5|33727.5|33707.5|33716.5|33696.5|0
1673265000000|2023-01-09 11:50:00|33721|33701|33729|33709|33733.5|33713.5|33719.5|33699.5|0
1673265300000|2023-01-09 11:55:00|33729.5|33709.5|33716|33696|33729.5|33709.5|33711.5|33691.5|0
1673265600000|2023-01-09 12:00:00|33715.5|33695.5|33729.5|33709.5|33731.5|33711.5|33709|33689|0
1673265900000|2023-01-09 12:05:00|33730|33710|33732|33712|33732.5|33712.5|33722.5|33702.5|0
1673266200000|2023-01-09 12:10:00|33732.5|33712.5|33730.5|33710.5|33739.5|33719.5|33727.5|33707.5|0
1673266500000|2023-01-09 12:15:00|33731|33711|33728.5|33708.5|33735.5|33715.5|33724.5|33704.5|0
1673266800000|2023-01-09 12:20:00|33729|33709|33731|33711|33735.5|33715.5|33724|33704|0
1673267100000|2023-01-09 12:25:00|33731.5|33711.5|33728|33708|33732|33712|33723|33703|0
1673267400000|2023-01-09 12:30:00|33726.5|33706.5|33742|33722|33760.5|33740.5|33724|33704|0
1673267700000|2023-01-09 12:35:00|33741.5|33721.5|33748.5|33728.5|33758.5|33738.5|33741.5|33721.5|0
1673268000000|2023-01-09 12:40:00|33749.5|33729.5|33742.5|33722.5|33750.5|33730.5|33738|33718|0
1673268300000|2023-01-09 12:45:00|33743|33723|33735.5|33715.5|33752|33732|33733|33713|0
1673268600000|2023-01-09 12:50:00|33736|33716|33730.5|33710.5|33736|33716|33724.5|33704.5|0
1673268900000|2023-01-09 12:55:00|33731|33711|33731.5|33711.5|33738.5|33718.5|33730|33710|0
1673269200000|2023-01-09 13:00:00|33732|33712|33710.5|33690.5|33733.5|33713.5|33710.5|33690.5|0
1673269500000|2023-01-09 13:05:00|33710|33690|33696.5|33676.5|33715|33695|33694|33674|0
1673269800000|2023-01-09 13:10:00|33697|33677|33705.5|33685.5|33712|33692|33697|33677|0
1673270100000|2023-01-09 13:15:00|33705|33685|33715|33695|33716.5|33696.5|33703|33683|0
1673270400000|2023-01-09 13:20:00|33719.5|33699.5|33732.5|33712.5|33747.5|33727.5|33717.5|33697.5|0
1673270700000|2023-01-09 13:25:00|33731.5|33711.5|33754.5|33734.5|33754.5|33734.5|33731.5|33711.5|0
1673271000000|2023-01-09 13:30:00|33754|33734|33764|33744|33772.5|33752.5|33743.5|33723.5|0
1673271300000|2023-01-09 13:35:00|33765|33745|33745|33725|33768|33748|33742.5|33722.5|0
1673271600000|2023-01-09 13:40:00|33744.5|33724.5|33745|33725|33759.5|33739.5|33741|33721|0
1673271900000|2023-01-09 13:45:00|33745.5|33725.5|33740.5|33720.5|33754.5|33734.5|33738|33718|0
1673272200000|2023-01-09 13:50:00|33741.5|33721.5|33743.5|33723.5|33743.5|33723.5|33731.5|33711.5|0
1673272500000|2023-01-09 13:55:00|33743|33723|33727|33707|33751.5|33731.5|33718.5|33698.5|0
1673272800000|2023-01-09 14:00:00|33726.5|33706.5|33750|33730|33752.5|33732.5|33718.5|33698.5|0
1673273100000|2023-01-09 14:05:00|33749.5|33729.5|33743|33723|33751|33731|33741|33721|0
1673273400000|2023-01-09 14:10:00|33743.5|33723.5|33750.5|33730.5|33751|33731|33740|33720|0
1673273700000|2023-01-09 14:15:00|33751|33731|33748|33728|33754|33734|33739.5|33719.5|0
1673274000000|2023-01-09 14:20:00|33746.5|33726.5|33773|33753|33780.5|33760.5|33744.5|33724.5|0
1673274300000|2023-01-09 14:25:00|33774|33754|33764.5|33744.5|33776|33756|33763.5|33743.5|0
1673274600000|2023-01-09 14:30:00|33768|33748|33764|33744|33805.5|33785.5|33686.5|33666.5|0
1673274900000|2023-01-09 14:35:00|33762|33742|33724.5|33704.5|33767|33747|33689.5|33669.5|0
1673275200000|2023-01-09 14:40:00|33723.5|33703.5|33771.5|33751.5|33775.5|33755.5|33711.5|33691.5|0
1673275500000|2023-01-09 14:45:00|33771|33751|33780.5|33760.5|33804.5|33784.5|33771|33751|0
1673275800000|2023-01-09 14:50:00|33779.5|33759.5|33761.5|33741.5|33785|33765|33728|33708|0
1673276100000|2023-01-09 14:55:00|33762.5|33742.5|33769.5|33749.5|33774|33754|33739.5|33719.5|0
1673276400000|2023-01-09 15:00:00|33775|33755|33772.5|33752.5|33786|33766|33755|33735|0
1673276700000|2023-01-09 15:05:00|33773|33753|33769.5|33749.5|33785|33765|33759|33739|0
1673277000000|2023-01-09 15:10:00|33771.5|33751.5|33757|33737|33792.5|33772.5|33742.5|33722.5|0
1673277300000|2023-01-09 15:15:00|33755|33735|33816.5|33796.5|33825|33805|33755|33735|0
1673277600000|2023-01-09 15:20:00|33816|33796|33775.5|33755.5|33830|33810|33772.5|33752.5|0
1673277900000|2023-01-09 15:25:00|33775|33755|33761|33741|33781|33761|33757.5|33737.5|0
1673278200000|2023-01-09 15:30:00|33763|33743|33822|33802|33826.5|33806.5|33758|33738|0
1673278500000|2023-01-09 15:35:00|33821.5|33801.5|33850.5|33830.5|33866|33846|33819|33799|0
1673278800000|2023-01-09 15:40:00|33853|33833|33864.5|33844.5|33865|33845|33828|33808|0
1673279100000|2023-01-09 15:45:00|33864|33844|33899|33879|33902.5|33882.5|33861.5|33841.5|0
1673279400000|2023-01-09 15:50:00|33898|33878|33892|33872|33902|33882|33885|33865|0
1673279700000|2023-01-09 15:55:00|33893|33873|33865|33845|33897.5|33877.5|33865|33845|0
1673280000000|2023-01-09 16:00:00|33866.5|33846.5|33900|33880|33904|33884|33865.5|33845.5|0
1673280300000|2023-01-09 16:05:00|33900.5|33880.5|33897|33877|33911|33891|33891|33871|0
1673280600000|2023-01-09 16:10:00|33898|33878|33922.5|33902.5|33925|33905|33893|33873|0
1673280900000|2023-01-09 16:15:00|33925|33905|33918.9|33898.9|33937.9|33917.9|33915.9|33895.9|0
1673281200000|2023-01-09 16:20:00|33920.9|33900.9|33938.4|33918.4|33946.9|33926.9|33917.4|33897.4|0
1673281500000|2023-01-09 16:25:00|33936.4|33916.4|33924.9|33904.9|33941.9|33921.9|33921.4|33901.4|0
1673281800000|2023-01-09 16:30:00|33925.9|33905.9|33874.4|33854.4|33927.4|33907.4|33872.9|33852.9|0
1673282100000|2023-01-09 16:35:00|33872.9|33852.9|33870.9|33850.9|33893.9|33873.9|33864.4|33844.4|0
1673282400000|2023-01-09 16:40:00|33869.4|33849.4|33882.9|33862.9|33886.4|33866.4|33859.4|33839.4|0
1673282700000|2023-01-09 16:45:00|33883.9|33863.9|33885.9|33865.9|33897.9|33877.9|33873.4|33853.4|0
1673283000000|2023-01-09 16:50:00|33888.9|33868.9|33917.9|33897.9|33921.9|33901.9|33879.9|33859.9|0
1673283300000|2023-01-09 16:55:00|33919.9|33899.9|33909.4|33889.4|33920.9|33900.9|33896.4|33876.4|0
1673283600000|2023-01-09 17:00:00|33908.9|33888.9|33883.9|33863.9|33908.9|33888.9|33875.4|33855.4|0
1673283900000|2023-01-09 17:05:00|33880.4|33860.4|33872.9|33852.9|33891.9|33871.9|33855.4|33835.4|0
1673284200000|2023-01-09 17:10:00|33873.4|33853.4|33866.9|33846.9|33887.4|33867.4|33862.9|33842.9|0
1673284500000|2023-01-09 17:15:00|33865.4|33845.4|33854.4|33834.4|33869.9|33849.9|33845.9|33825.9|0
1673284800000|2023-01-09 17:20:00|33852.4|33832.4|33852.9|33832.9|33863.4|33843.4|33846.9|33826.9|0
1673285100000|2023-01-09 17:25:00|33851.4|33831.4|33867.4|33847.4|33871.4|33851.4|33840.4|33820.4|0
1673285400000|2023-01-09 17:30:00|33866.4|33846.4|33826.4|33806.4|33866.4|33846.4|33825.9|33805.9|0
1673285700000|2023-01-09 17:35:00|33827.9|33807.9|33801.9|33781.9|33828.4|33808.4|33792.9|33772.9|0
1673286000000|2023-01-09 17:40:00|33802.9|33782.9|33796.4|33776.4|33811.9|33791.9|33792.9|33772.9|0
1673286300000|2023-01-09 17:45:00|33795.4|33775.4|33812.9|33792.9|33830.9|33810.9|33794.4|33774.4|0
1673286600000|2023-01-09 17:50:00|33814.4|33794.4|33819.9|33799.9|33830.9|33810.9|33808.4|33788.4|0
1673286900000|2023-01-09 17:55:00|33821.4|33801.4|33820.4|33800.4|33827.9|33807.9|33809.4|33789.4|0
1673287200000|2023-01-09 18:00:00|33819.4|33799.4|33792.4|33772.4|33827.9|33807.9|33792.4|33772.4|0
1673287500000|2023-01-09 18:05:00|33793.4|33773.4|33768.4|33748.4|33798.4|33778.4|33766.4|33746.4|0
1673287800000|2023-01-09 18:10:00|33767.9|33747.9|33779.4|33759.4|33785.9|33765.9|33756.9|33736.9|0
1673288100000|2023-01-09 18:15:00|33780.9|33760.9|33783.9|33763.9|33789.4|33769.4|33769.9|33749.9|0
1673288400000|2023-01-09 18:20:00|33782.9|33762.9|33797.9|33777.9|33806.9|33786.9|33775.4|33755.4|0
1673288700000|2023-01-09 18:25:00|33797.4|33777.4|33779.4|33759.4|33798.4|33778.4|33762.4|33742.4|0
1673289000000|2023-01-09 18:30:00|33778.9|33758.9|33746.9|33726.9|33782.9|33762.9|33744.4|33724.4|0
1673289300000|2023-01-09 18:35:00|33744.4|33724.4|33710.4|33690.4|33744.4|33724.4|33678.9|33658.9|0
1673289600000|2023-01-09 18:40:00|33709.4|33689.4|33661.4|33641.4|33711.4|33691.4|33653.9|33633.9|0
1673289900000|2023-01-09 18:45:00|33660.4|33640.4|33660.4|33640.4|33665.4|33645.4|33629.4|33609.4|0
1673290200000|2023-01-09 18:50:00|33657.4|33637.4|33672.4|33652.4|33677.9|33657.9|33639.4|33619.4|0
1673290500000|2023-01-09 18:55:00|33668.4|33648.4|33671.4|33651.4|33674.4|33654.4|33642.4|33622.4|0
1673290800000|2023-01-09 19:00:00|33669.9|33649.9|33690.9|33670.9|33718.4|33698.4|33669.9|33649.9|0
1673291100000|2023-01-09 19:05:00|33690.4|33670.4|33673.9|33653.9|33692.9|33672.9|33624.4|33604.4|0
1673291400000|2023-01-09 19:10:00|33673.4|33653.4|33665.4|33645.4|33691.9|33671.9|33658.4|33638.4|0
1673291700000|2023-01-09 19:15:00|33658.9|33638.9|33671.9|33651.9|33674.9|33654.9|33647.9|33627.9|0
1673292000000|2023-01-09 19:20:00|33670.9|33650.9|33689.4|33669.4|33695.9|33675.9|33663.9|33643.9|0
1673292300000|2023-01-09 19:25:00|33689.9|33669.9|33677.9|33657.9|33695.9|33675.9|33647.9|33627.9|0
1673292600000|2023-01-09 19:30:00|33678.4|33658.4|33666.9|33646.9|33691.9|33671.9|33653.9|33633.9|0
1673292900000|2023-01-09 19:35:00|33663.4|33643.4|33645.4|33625.4|33667.9|33647.9|33630.4|33610.4|0
1673293200000|2023-01-09 19:40:00|33644.9|33624.9|33653.4|33633.4|33660.9|33640.9|33635.9|33615.9|0
1673293500000|2023-01-09 19:45:00|33653.9|33633.9|33644.4|33624.4|33665.4|33645.4|33628.4|33608.4|0
1673293800000|2023-01-09 19:50:00|33646.4|33626.4|33628.4|33608.4|33646.4|33626.4|33618.9|33598.9|0
1673294100000|2023-01-09 19:55:00|33625.9|33605.9|33574.9|33554.9|33628.4|33608.4|33565.9|33545.9|0
1673294400000|2023-01-09 20:00:00|33577.4|33557.4|33575.4|33555.4|33588.9|33568.9|33558.4|33538.4|0
1673294700000|2023-01-09 20:05:00|33576.9|33556.9|33579.4|33559.4|33591.9|33571.9|33559.4|33539.4|0
1673295000000|2023-01-09 20:10:00|33581.4|33561.4|33525.9|33505.9|33586.4|33566.4|33525.9|33505.9|0
1673295300000|2023-01-09 20:15:00|33527.9|33507.9|33550.9|33530.9|33558.9|33538.9|33519.9|33499.9|0
1673295600000|2023-01-09 20:20:00|33550.4|33530.4|33551.4|33531.4|33580.9|33560.9|33546.9|33526.9|0
1673295900000|2023-01-09 20:25:00|33550.9|33530.9|33526.9|33506.9|33556.4|33536.4|33519.9|33499.9|0
1673296200000|2023-01-09 20:30:00|33529.9|33509.9|33538.4|33518.4|33547.9|33527.9|33500.4|33480.4|0
1673296500000|2023-01-09 20:35:00|33538.9|33518.9|33520.5|33500.5|33539|33519|33517|33497|0
1673296800000|2023-01-09 20:40:00|33518.5|33498.5|33567|33547|33568|33548|33510|33490|0
1673297100000|2023-01-09 20:45:00|33568.5|33548.5|33530|33510|33571|33551|33500.5|33480.5|0
1673297400000|2023-01-09 20:50:00|33536|33516|33561|33541|33574.5|33554.5|33532|33512|0
1673297700000|2023-01-09 20:55:00|33555|33535|33533.5|33513.5|33562|33542|33528.5|33508.5|0
1673298000000|2023-01-09 21:00:00|33532|33512|33524.5|33504.5|33539.5|33519.5|33508.5|33488.5|0
1673298300000|2023-01-09 21:05:00|33523.5|33503.5|33515|33495|33531|33511|33508.5|33488.5|0
1673298600000|2023-01-09 21:10:00|33515.5|33495.5|33518|33498|33527|33507|33512|33492|0
1673298900000|2023-01-09 21:15:00|33516|33496|33516|33496|33520|33500|33507|33487|0
1673299200000|2023-01-09 21:20:00|33516.5|33496.5|33524.5|33504.5|33525.5|33505.5|33516|33496|0
1673299500000|2023-01-09 21:25:00|33523.5|33503.5|33525.5|33505.5|33527|33507|33519|33499|0
1673299800000|2023-01-09 21:30:00|33525|33505|33517.5|33497.5|33526.5|33506.5|33515.5|33495.5|0
1673300100000|2023-01-09 21:35:00|33518|33498|33523|33503|33524|33504|33511.5|33491.5|0
1673300400000|2023-01-09 21:40:00|33522.5|33502.5|33525|33505|33526|33506|33519|33499|0
1673300700000|2023-01-09 21:45:00|33524.5|33504.5|33523.5|33503.5|33532|33512|33520.5|33500.5|0
1673301000000|2023-01-09 21:50:00|33524|33504|33529.5|33509.5|33530.5|33510.5|33522|33502|0
1673301300000|2023-01-09 21:55:00|33530|33510|33528.5|33508.5|33531|33511|33527|33507|0
1673301600000|2023-01-09 22:00:00|33527.2|33507.2|33525.4|33505.4|33527.9|33507.9|33520|33500|0
1673301900000|2023-01-09 22:05:00|33525.5|33505.5|33520.6|33500.6|33525.5|33505.5|33517.5|33497.5|0
1673302200000|2023-01-09 22:10:00|33519.7|33499.7|33523.7|33503.7|33529.9|33509.9|33519|33499|0
1673302500000|2023-01-09 22:15:00|33523.1|33503.1|33522.2|33502.2|33528.5|33508.5|33522.2|33502.2|0
1673302800000|2023-01-09 22:20:00|33525|33505|33519.3|33499.3|33525|33505|33514.3|33494.3|0
1673303100000|2023-01-09 22:25:00|33518.9|33498.9|33524.6|33504.6|33528.2|33508.2|33518.9|33498.9|0
1673303400000|2023-01-09 22:30:00|33525.9|33505.9|33523.1|33503.1|33525.9|33505.9|33521.3|33501.3|0
1673303700000|2023-01-09 22:35:00|33523.3|33503.3|33522.6|33502.6|33523.5|33503.5|33522.3|33502.3|0
1673304000000|2023-01-09 22:40:00|33522.3|33502.3|33523.4|33503.4|33526|33506|33522.3|33502.3|0
1673304300000|2023-01-09 22:45:00|33525.6|33505.6|33531.7|33511.7|33542.4|33522.4|33523.4|33503.4|0
1673304600000|2023-01-09 22:50:00|33531.3|33511.3|33530.2|33510.2|33532|33512|33528.9|33508.9|0
1673304900000|2023-01-09 22:55:00|33529.2|33509.2|33532.6|33512.6|33534.4|33514.4|33529.2|33509.2|0
1673305200000|2023-01-09 23:00:00|33543|33523|33524|33504|33543|33523|33523|33503|0
1673305500000|2023-01-09 23:05:00|33523.5|33503.5|33528|33508|33528|33508|33517|33497|0
1673305800000|2023-01-09 23:10:00|33529|33509|33528.5|33508.5|33533.5|33513.5|33520|33500|0
1673306100000|2023-01-09 23:15:00|33528|33508|33526.5|33506.5|33528|33508|33522.5|33502.5|0
1673306400000|2023-01-09 23:20:00|33525.5|33505.5|33524.5|33504.5|33527|33507|33519.5|33499.5|0
1673306700000|2023-01-09 23:25:00|33525|33505|33531.5|33511.5|33535.5|33515.5|33525|33505|0
1673307000000|2023-01-09 23:30:00|33530|33510|33527.5|33507.5|33533.5|33513.5|33523|33503|0
1673307300000|2023-01-09 23:35:00|33527|33507|33527.5|33507.5|33530.5|33510.5|33527|33507|0
1673307600000|2023-01-09 23:40:00|33528|33508|33517.5|33497.5|33528|33508|33517|33497|0
1673307900000|2023-01-09 23:45:00|33517|33497|33517|33497|33521.5|33501.5|33505.5|33485.5|0
1673308200000|2023-01-09 23:50:00|33518.5|33498.5|33507.5|33487.5|33519|33499|33506|33486|0
1673308500000|2023-01-09 23:55:00|33508|33488|33510|33490|33512|33492|33501|33481|0
1673308800000|2023-01-10 00:00:00|33512.5|33492.5|33521|33501|33524.5|33504.5|33508|33488|0
1673309100000|2023-01-10 00:05:00|33520|33500|33508.5|33488.5|33523|33503|33505.5|33485.5|0
1673309400000|2023-01-10 00:10:00|33508|33488|33506.5|33486.5|33511|33491|33503|33483|0
1673309700000|2023-01-10 00:15:00|33507|33487|33484.5|33464.5|33507|33487|33472.5|33452.5|0
1673310000000|2023-01-10 00:20:00|33484|33464|33471|33451|33484|33464|33469.5|33449.5|0
1673310300000|2023-01-10 00:25:00|33471.5|33451.5|33472|33452|33475|33455|33460|33440|0
1673310600000|2023-01-10 00:30:00|33471.5|33451.5|33472|33452|33474.5|33454.5|33468|33448|0
1673310900000|2023-01-10 00:35:00|33471.5|33451.5|33480|33460|33482|33462|33470.5|33450.5|0
1673311200000|2023-01-10 00:40:00|33480.5|33460.5|33480|33460|33487|33467|33478.5|33458.5|0
1673311500000|2023-01-10 00:45:00|33479.5|33459.5|33488.5|33468.5|33489|33469|33479.5|33459.5|0
1673311800000|2023-01-10 00:50:00|33487|33467|33482|33462|33492|33472|33479|33459|0
1673312100000|2023-01-10 00:55:00|33482.5|33462.5|33482.5|33462.5|33485|33465|33478|33458|0
1673312400000|2023-01-10 01:00:00|33481.5|33461.5|33484|33464|33490|33470|33478.5|33458.5|0
1673312700000|2023-01-10 01:05:00|33483.5|33463.5|33487.5|33467.5|33491.5|33471.5|33477|33457|0
1673313000000|2023-01-10 01:10:00|33488.5|33468.5|33487|33467|33489|33469|33482.5|33462.5|0
1673313300000|2023-01-10 01:15:00|33486.5|33466.5|33486.5|33466.5|33492.5|33472.5|33482.5|33462.5|0
1673313600000|2023-01-10 01:20:00|33486|33466|33498.5|33478.5|33498.5|33478.5|33483|33463|0
1673313900000|2023-01-10 01:25:00|33498|33478|33501|33481|33505|33485|33495|33475|0
1673314200000|2023-01-10 01:30:00|33500|33480|33491.5|33471.5|33502|33482|33489|33469|0
1673314500000|2023-01-10 01:35:00|33492|33472|33484|33464|33493.5|33473.5|33482.5|33462.5|0
1673314800000|2023-01-10 01:40:00|33484.5|33464.5|33486.5|33466.5|33489|33469|33480|33460|0
1673315100000|2023-01-10 01:45:00|33486|33466|33491|33471|33494.5|33474.5|33485.5|33465.5|0
1673315400000|2023-01-10 01:50:00|33490|33470|33511.5|33491.5|33511.5|33491.5|33490|33470|0
1673315700000|2023-01-10 01:55:00|33513|33493|33518|33498|33523|33503|33509.5|33489.5|0
1673316000000|2023-01-10 02:00:00|33518.5|33498.5|33518|33498|33519|33499|33512.5|33492.5|0
1673316300000|2023-01-10 02:05:00|33518.5|33498.5|33512|33492|33519.5|33499.5|33510|33490|0
1673316600000|2023-01-10 02:10:00|33512.5|33492.5|33512|33492|33519|33499|33512|33492|0
1673316900000|2023-01-10 02:15:00|33512.5|33492.5|33509|33489|33515.5|33495.5|33507.5|33487.5|0
1673317200000|2023-01-10 02:20:00|33509.5|33489.5|33499|33479|33510.5|33490.5|33499|33479|0
1673317500000|2023-01-10 02:25:00|33499.5|33479.5|33479.5|33459.5|33502.5|33482.5|33476|33456|0
1673317800000|2023-01-10 02:30:00|33477.5|33457.5|33444.5|33424.5|33480|33460|33444.5|33424.5|0
1673318100000|2023-01-10 02:35:00|33440|33420|33426.5|33406.5|33445.5|33425.5|33422|33402|0
1673318400000|2023-01-10 02:40:00|33428|33408|33428|33408|33430|33410|33417|33397|0
1673318700000|2023-01-10 02:45:00|33427.5|33407.5|33444.5|33424.5|33446.5|33426.5|33425|33405|0
1673319000000|2023-01-10 02:50:00|33445.5|33425.5|33454.5|33434.5|33458|33438|33443.5|33423.5|0
1673319300000|2023-01-10 02:55:00|33454|33434|33456|33436|33457.5|33437.5|33449.5|33429.5|0
1673319600000|2023-01-10 03:00:00|33454|33434|33447.5|33427.5|33454|33434|33439.5|33419.5|0
1673319900000|2023-01-10 03:05:00|33448|33428|33449|33429|33452.5|33432.5|33441.5|33421.5|0
1673320200000|2023-01-10 03:10:00|33449.5|33429.5|33456.5|33436.5|33457.5|33437.5|33443|33423|0
1673320500000|2023-01-10 03:15:00|33456|33436|33455|33435|33457|33437|33450.5|33430.5|0
1673320800000|2023-01-10 03:20:00|33455.5|33435.5|33466.5|33446.5|33475|33455|33455.5|33435.5|0
1673321100000|2023-01-10 03:25:00|33467|33447|33465|33445|33467.5|33447.5|33459|33439|0
1673321400000|2023-01-10 03:30:00|33467.5|33447.5|33451|33431|33468|33448|33447.5|33427.5|0
1673321700000|2023-01-10 03:35:00|33451.5|33431.5|33450|33430|33452|33432|33444|33424|0
1673322000000|2023-01-10 03:40:00|33450.5|33430.5|33454|33434|33458|33438|33450|33430|0
1673322300000|2023-01-10 03:45:00|33454.5|33434.5|33446|33426|33454.5|33434.5|33443|33423|0
1673322600000|2023-01-10 03:50:00|33446.5|33426.5|33433.5|33413.5|33449|33429|33428|33408|0
1673322900000|2023-01-10 03:55:00|33434|33414|33443|33423|33445.5|33425.5|33425.5|33405.5|0
1673323200000|2023-01-10 04:00:00|33445|33425|33450|33430|33454|33434|33444|33424|0
1673323500000|2023-01-10 04:05:00|33449.5|33429.5|33453|33433|33453|33433|33445.5|33425.5|0
1673323800000|2023-01-10 04:10:00|33452.5|33432.5|33449.5|33429.5|33453|33433|33445|33425|0
1673324100000|2023-01-10 04:15:00|33449|33429|33452|33432|33452.5|33432.5|33446|33426|0
1673324400000|2023-01-10 04:20:00|33452.5|33432.5|33453|33433|33454|33434|33450|33430|0
1673324700000|2023-01-10 04:25:00|33454|33434|33451|33431|33456.5|33436.5|33448|33428|0
1673325000000|2023-01-10 04:30:00|33450.5|33430.5|33447.5|33427.5|33452.5|33432.5|33447|33427|0
1673325300000|2023-01-10 04:35:00|33448|33428|33449|33429|33452|33432|33446.5|33426.5|0
1673325600000|2023-01-10 04:40:00|33449.5|33429.5|33446|33426|33450|33430|33445.5|33425.5|0
1673325900000|2023-01-10 04:45:00|33445.5|33425.5|33452|33432|33453.5|33433.5|33445.5|33425.5|0
1673326200000|2023-01-10 04:50:00|33451.5|33431.5|33447|33427|33453.5|33433.5|33447|33427|0
1673326500000|2023-01-10 04:55:00|33447.5|33427.5|33450|33430|33452.5|33432.5|33447|33427|0
1673326800000|2023-01-10 05:00:00|33448.5|33428.5|33450.5|33430.5|33452.5|33432.5|33443|33423|0
1673327100000|2023-01-10 05:05:00|33451|33431|33462|33442|33463.5|33443.5|33449.5|33429.5|0
1673327400000|2023-01-10 05:10:00|33462.5|33442.5|33461.5|33441.5|33462.5|33442.5|33456.5|33436.5|0
1673327700000|2023-01-10 05:15:00|33461|33441|33465.5|33445.5|33466|33446|33457.5|33437.5|0
1673328000000|2023-01-10 05:20:00|33466|33446|33469|33449|33473|33453|33463|33443|0
1673328300000|2023-01-10 05:25:00|33469.5|33449.5|33474.5|33454.5|33477|33457|33468.5|33448.5|0
1673328600000|2023-01-10 05:30:00|33474|33454|33468.5|33448.5|33478|33458|33463.5|33443.5|0
1673328900000|2023-01-10 05:35:00|33469|33449|33474.5|33454.5|33474.5|33454.5|33465|33445|0
1673329200000|2023-01-10 05:40:00|33474|33454|33481|33461|33488|33468|33474|33454|0
1673329500000|2023-01-10 05:45:00|33480.5|33460.5|33485|33465|33487|33467|33480.5|33460.5|0
1673329800000|2023-01-10 05:50:00|33485.5|33465.5|33475.5|33455.5|33486|33466|33474.5|33454.5|0
1673330100000|2023-01-10 05:55:00|33476|33456|33483|33463|33485|33465|33475|33455|0
1673330400000|2023-01-10 06:00:00|33483.5|33463.5|33496|33476|33497|33477|33479.5|33459.5|0
1673330700000|2023-01-10 06:05:00|33497|33477|33489|33469|33497|33477|33487.5|33467.5|0
1673331000000|2023-01-10 06:10:00|33489.5|33469.5|33492.5|33472.5|33496.5|33476.5|33484.5|33464.5|0
1673331300000|2023-01-10 06:15:00|33492|33472|33492.5|33472.5|33498|33478|33488|33468|0
1673331600000|2023-01-10 06:20:00|33493|33473|33494.5|33474.5|33496|33476|33486|33466|0
1673331900000|2023-01-10 06:25:00|33495|33475|33491.5|33471.5|33499|33479|33490|33470|0
1673332200000|2023-01-10 06:30:00|33492|33472|33479|33459|33493.5|33473.5|33476|33456|0
1673332500000|2023-01-10 06:35:00|33479.5|33459.5|33476|33456|33480|33460|33473.5|33453.5|0
1673332800000|2023-01-10 06:40:00|33474.5|33454.5|33469|33449|33475|33455|33468.5|33448.5|0
1673333100000|2023-01-10 06:45:00|33468.5|33448.5|33462|33442|33469.5|33449.5|33461|33441|0
1673333400000|2023-01-10 06:50:00|33462.5|33442.5|33461|33441|33468|33448|33458.5|33438.5|0
1673333700000|2023-01-10 06:55:00|33461.5|33441.5|33481|33461|33487.5|33467.5|33461|33441|0
1673334000000|2023-01-10 07:00:00|33487|33467|33469|33449|33495.5|33475.5|33466.5|33446.5|0
1673334300000|2023-01-10 07:05:00|33468|33448|33477.5|33457.5|33481|33461|33466|33446|0
1673334600000|2023-01-10 07:10:00|33479|33459|33462|33442|33486.5|33466.5|33459.5|33439.5|0
1673334900000|2023-01-10 07:15:00|33461.5|33441.5|33461|33441|33470.5|33450.5|33456|33436|0
1673335200000|2023-01-10 07:20:00|33460.5|33440.5|33466|33446|33466.5|33446.5|33451.5|33431.5|0
1673335500000|2023-01-10 07:25:00|33463|33443|33458.5|33438.5|33467.5|33447.5|33457|33437|0
1673335800000|2023-01-10 07:30:00|33457|33437|33471|33451|33472.5|33452.5|33457|33437|0
1673336100000|2023-01-10 07:35:00|33472|33452|33472.5|33452.5|33478.5|33458.5|33468|33448|0
1673336400000|2023-01-10 07:40:00|33471|33451|33482.5|33462.5|33486.5|33466.5|33471|33451|0
1673336700000|2023-01-10 07:45:00|33483|33463|33480|33460|33486.5|33466.5|33478.5|33458.5|0
1673337000000|2023-01-10 07:50:00|33478|33458|33476|33456|33478|33458|33470.5|33450.5|0
1673337300000|2023-01-10 07:55:00|33475.5|33455.5|33472.5|33452.5|33476|33456|33466.5|33446.5|0
1673337600000|2023-01-10 08:00:00|33482.5|33462.5|33484.5|33464.5|33495|33475|33476.5|33456.5|0
1673337900000|2023-01-10 08:05:00|33484|33464|33474.5|33454.5|33501.5|33481.5|33474.5|33454.5|0
1673338200000|2023-01-10 08:10:00|33477|33457|33458|33438|33479|33459|33452|33432|0
1673338500000|2023-01-10 08:15:00|33458.5|33438.5|33474|33454|33475.5|33455.5|33456|33436|0
1673338800000|2023-01-10 08:20:00|33474.5|33454.5|33504|33484|33508|33488|33465.5|33445.5|0
1673339100000|2023-01-10 08:25:00|33502|33482|33488|33468|33502.5|33482.5|33486.5|33466.5|0
1673339400000|2023-01-10 08:30:00|33486|33466|33505.5|33485.5|33518|33498|33478|33458|0
1673339700000|2023-01-10 08:35:00|33505|33485|33493|33473|33505.5|33485.5|33487|33467|0
1673340000000|2023-01-10 08:40:00|33494|33474|33474.5|33454.5|33499|33479|33470.5|33450.5|0
1673340300000|2023-01-10 08:45:00|33475|33455|33484.5|33464.5|33492|33472|33473|33453|0
1673340600000|2023-01-10 08:50:00|33485|33465|33478.5|33458.5|33492|33472|33476.5|33456.5|0
1673340900000|2023-01-10 08:55:00|33478|33458|33467.5|33447.5|33481.5|33461.5|33463|33443|0
1673341200000|2023-01-10 09:00:00|33460.5|33440.5|33442|33422|33469|33449|33436.5|33416.5|0
1673341500000|2023-01-10 09:05:00|33443.5|33423.5|33437|33417|33449|33429|33426|33406|0
1673341800000|2023-01-10 09:10:00|33437.5|33417.5|33407|33387|33439|33419|33407|33387|0
1673342100000|2023-01-10 09:15:00|33403.5|33383.5|33424.5|33404.5|33439|33419|33403.5|33383.5|0
1673342400000|2023-01-10 09:20:00|33424|33404|33428.5|33408.5|33433|33413|33419|33399|0
1673342700000|2023-01-10 09:25:00|33429|33409|33444|33424|33450|33430|33429|33409|0
1673343000000|2023-01-10 09:30:00|33445.5|33425.5|33447|33427|33455|33435|33439|33419|0
1673343300000|2023-01-10 09:35:00|33446.5|33426.5|33476.5|33456.5|33478|33458|33442.5|33422.5|0
1673343600000|2023-01-10 09:40:00|33477|33457|33459|33439|33477.5|33457.5|33455.5|33435.5|0
1673343900000|2023-01-10 09:45:00|33459.5|33439.5|33472.5|33452.5|33472.5|33452.5|33448|33428|0
1673344200000|2023-01-10 09:50:00|33472|33452|33467|33447|33472.5|33452.5|33458.5|33438.5|0
1673344500000|2023-01-10 09:55:00|33466.5|33446.5|33472|33452|33472.5|33452.5|33464|33444|0
1673344800000|2023-01-10 10:00:00|33471.5|33451.5|33461.5|33441.5|33483|33463|33458|33438|0
1673345100000|2023-01-10 10:05:00|33460.5|33440.5|33458.5|33438.5|33464|33444|33449|33429|0
1673345400000|2023-01-10 10:10:00|33458|33438|33449|33429|33462|33442|33449|33429|0
1673345700000|2023-01-10 10:15:00|33448.5|33428.5|33461.5|33441.5|33462|33442|33448.5|33428.5|0
1673346000000|2023-01-10 10:20:00|33462|33442|33465|33445|33471.5|33451.5|33458|33438|0
1673346300000|2023-01-10 10:25:00|33464.5|33444.5|33465|33445|33469.5|33449.5|33456.5|33436.5|0
1673346600000|2023-01-10 10:30:00|33465.5|33445.5|33474|33454|33479|33459|33465.5|33445.5|0
1673346900000|2023-01-10 10:35:00|33473|33453|33476.5|33456.5|33485|33465|33472.5|33452.5|0
1673347200000|2023-01-10 10:40:00|33478|33458|33466|33446|33483|33463|33466|33446|0
1673347500000|2023-01-10 10:45:00|33466.5|33446.5|33470.5|33450.5|33477.5|33457.5|33466.5|33446.5|0
1673347800000|2023-01-10 10:50:00|33471|33451|33458.5|33438.5|33472.5|33452.5|33456|33436|0
1673348100000|2023-01-10 10:55:00|33458|33438|33452.5|33432.5|33466|33446|33452.5|33432.5|0
1673348400000|2023-01-10 11:00:00|33455.5|33435.5|33453|33433|33458|33438|33452|33432|0
1673348700000|2023-01-10 11:05:00|33452|33432|33435.5|33415.5|33453|33433|33435|33415|0
1673349000000|2023-01-10 11:10:00|33435|33415|33413|33393|33436|33416|33413|33393|0
1673349300000|2023-01-10 11:15:00|33414|33394|33432|33412|33433.5|33413.5|33412.5|33392.5|0
1673349600000|2023-01-10 11:20:00|33432.5|33412.5|33419|33399|33436.5|33416.5|33419|33399|0
1673349900000|2023-01-10 11:25:00|33418.5|33398.5|33425|33405|33428.5|33408.5|33418.5|33398.5|0
1673350200000|2023-01-10 11:30:00|33425.5|33405.5|33408|33388|33428.5|33408.5|33405.5|33385.5|0
1673350500000|2023-01-10 11:35:00|33409|33389|33407|33387|33413|33393|33400|33380|0
1673350800000|2023-01-10 11:40:00|33407.5|33387.5|33414|33394|33414.5|33394.5|33388|33368|0
1673351100000|2023-01-10 11:45:00|33414.5|33394.5|33406|33386|33418|33398|33401|33381|0
1673351400000|2023-01-10 11:50:00|33404|33384|33406|33386|33416.5|33396.5|33403|33383|0
1673351700000|2023-01-10 11:55:00|33406.5|33386.5|33406.5|33386.5|33410|33390|33399|33379|0
1673352000000|2023-01-10 12:00:00|33407|33387|33412.5|33392.5|33412.5|33392.5|33394|33374|0
1673352300000|2023-01-10 12:05:00|33411|33391|33401|33381|33413|33393|33400.5|33380.5|0
1673352600000|2023-01-10 12:10:00|33403|33383|33405|33385|33406|33386|33394|33374|0
1673352900000|2023-01-10 12:15:00|33403.5|33383.5|33381.5|33361.5|33412.5|33392.5|33364|33344|0
1673353200000|2023-01-10 12:20:00|33380.5|33360.5|33386|33366|33391|33371|33375|33355|0
1673353500000|2023-01-10 12:25:00|33385.5|33365.5|33398|33378|33404|33384|33385.5|33365.5|0
1673353800000|2023-01-10 12:30:00|33396.5|33376.5|33377|33357|33399|33379|33374.5|33354.5|0
1673354100000|2023-01-10 12:35:00|33377.5|33357.5|33380.5|33360.5|33391.5|33371.5|33373|33353|0
1673354400000|2023-01-10 12:40:00|33379.5|33359.5|33380.5|33360.5|33392.5|33372.5|33377|33357|0
1673354700000|2023-01-10 12:45:00|33378.5|33358.5|33366.5|33346.5|33383|33363|33364.5|33344.5|0
1673355000000|2023-01-10 12:50:00|33365|33345|33380|33360|33381.5|33361.5|33353.5|33333.5|0
1673355300000|2023-01-10 12:55:00|33381|33361|33390|33370|33393.5|33373.5|33378.5|33358.5|0
1673355600000|2023-01-10 13:00:00|33388|33368|33376|33356|33388.5|33368.5|33368|33348|0
1673355900000|2023-01-10 13:05:00|33375.5|33355.5|33396.5|33376.5|33396.5|33376.5|33373|33353|0
1673356200000|2023-01-10 13:10:00|33396|33376|33388|33368|33403.5|33383.5|33386|33366|0
1673356500000|2023-01-10 13:15:00|33390|33370|33378|33358|33390|33370|33369|33349|0
1673356800000|2023-01-10 13:20:00|33379|33359|33392|33372|33394|33374|33369.5|33349.5|0
1673357100000|2023-01-10 13:25:00|33392.5|33372.5|33357|33337|33392.5|33372.5|33356.5|33336.5|0
1673357400000|2023-01-10 13:30:00|33358.5|33338.5|33372.5|33352.5|33373|33353|33353.5|33333.5|0
1673357700000|2023-01-10 13:35:00|33373|33353|33375|33355|33385.5|33365.5|33366|33346|0
1673358000000|2023-01-10 13:40:00|33376|33356|33384|33364|33385|33365|33365|33345|0
1673358300000|2023-01-10 13:45:00|33383.5|33363.5|33394|33374|33395|33375|33376|33356|0
1673358600000|2023-01-10 13:50:00|33393|33373|33405|33385|33406.5|33386.5|33385|33365|0
1673358900000|2023-01-10 13:55:00|33404.5|33384.5|33421|33401|33423|33403|33402|33382|0
1673359200000|2023-01-10 14:00:00|33417|33397|33474.5|33454.5|33475.5|33455.5|33401.5|33381.5|0
1673359500000|2023-01-10 14:05:00|33477|33457|33478|33458|33495|33475|33460|33440|0
1673359800000|2023-01-10 14:10:00|33480|33460|33493.5|33473.5|33497|33477|33464|33444|0
1673360100000|2023-01-10 14:15:00|33494|33474|33505|33485|33506|33486|33482.5|33462.5|0
1673360400000|2023-01-10 14:20:00|33503.5|33483.5|33484.5|33464.5|33509|33489|33473|33453|0
1673360700000|2023-01-10 14:25:00|33485|33465|33500.5|33480.5|33514.5|33494.5|33480.5|33460.5|0
1673361000000|2023-01-10 14:30:00|33488.5|33468.5|33582.5|33562.5|33590.5|33570.5|33485.5|33465.5|0
1673361300000|2023-01-10 14:35:00|33585|33565|33586|33566|33616|33596|33564|33544|0
1673361600000|2023-01-10 14:40:00|33582|33562|33591.5|33571.5|33608|33588|33546|33526|0
1673361900000|2023-01-10 14:45:00|33589.5|33569.5|33547.5|33527.5|33605|33585|33508|33488|0
1673362200000|2023-01-10 14:50:00|33542.5|33522.5|33576.5|33556.5|33586|33566|33488|33468|0
1673362500000|2023-01-10 14:55:00|33575|33555|33565.5|33545.5|33599|33579|33543.5|33523.5|0
1673362800000|2023-01-10 15:00:00|33577.5|33557.5|33553.5|33533.5|33577.5|33557.5|33529.5|33509.5|0
1673363100000|2023-01-10 15:05:00|33553|33533|33571|33551|33593.5|33573.5|33547.5|33527.5|0
1673363400000|2023-01-10 15:10:00|33573|33553|33640.5|33620.5|33653|33633|33558|33538|0
1673363700000|2023-01-10 15:15:00|33645.5|33625.5|33603|33583|33674|33654|33602|33582|0
1673364000000|2023-01-10 15:20:00|33602|33582|33586.5|33566.5|33616|33596|33568.5|33548.5|0
1673364300000|2023-01-10 15:25:00|33588|33568|33562|33542|33630|33610|33547|33527|0
1673364600000|2023-01-10 15:30:00|33564.5|33544.5|33471.5|33451.5|33567.5|33547.5|33460|33440|0
1673364900000|2023-01-10 15:35:00|33469|33449|33479.5|33459.5|33494|33474|33447.5|33427.5|0
1673365200000|2023-01-10 15:40:00|33482.5|33462.5|33433|33413|33498|33478|33428|33408|0
1673365500000|2023-01-10 15:45:00|33415|33395|33463|33443|33487.5|33467.5|33415|33395|0
1673365800000|2023-01-10 15:50:00|33464.5|33444.5|33530|33510|33545|33525|33464|33444|0
1673366100000|2023-01-10 15:55:00|33531.5|33511.5|33584|33564|33586.5|33566.5|33526|33506|0
1673366400000|2023-01-10 16:00:00|33586.5|33566.5|33603|33583|33608|33588|33575|33555|0
1673366700000|2023-01-10 16:05:00|33602|33582|33569|33549|33603.5|33583.5|33569|33549|0
1673367000000|2023-01-10 16:10:00|33568.5|33548.5|33569|33549|33597|33577|33561.5|33541.5|0
1673367300000|2023-01-10 16:15:00|33566.5|33546.5|33561.5|33541.5|33587|33567|33545|33525|0
1673367600000|2023-01-10 16:20:00|33564.5|33544.5|33588|33568|33593.5|33573.5|33557|33537|0
1673367900000|2023-01-10 16:25:00|33587|33567|33538.5|33518.5|33589|33569|33524|33504|0
1673368200000|2023-01-10 16:30:00|33539|33519|33518.5|33498.5|33552.5|33532.5|33501.5|33481.5|0
1673368500000|2023-01-10 16:35:00|33516.5|33496.5|33514|33494|33546|33526|33510.5|33490.5|0
1673368800000|2023-01-10 16:40:00|33513.5|33493.5|33526|33506|33535.5|33515.5|33513.5|33493.5|0
1673369100000|2023-01-10 16:45:00|33521|33501|33538|33518|33541.5|33521.5|33488|33468|0
1673369400000|2023-01-10 16:50:00|33538.5|33518.5|33539.5|33519.5|33554|33534|33519.5|33499.5|0
1673369700000|2023-01-10 16:55:00|33540.5|33520.5|33550|33530|33565|33545|33540|33520|0
1673370000000|2023-01-10 17:00:00|33550.5|33530.5|33510.5|33490.5|33550.5|33530.5|33481.5|33461.5|0
1673370300000|2023-01-10 17:05:00|33512.5|33492.5|33553|33533|33556.5|33536.5|33510|33490|0
1673370600000|2023-01-10 17:10:00|33549|33529|33572|33552|33593|33573|33540|33520|0
1673370900000|2023-01-10 17:15:00|33571|33551|33520|33500|33578.5|33558.5|33516.5|33496.5|0
1673371200000|2023-01-10 17:20:00|33520.5|33500.5|33530.5|33510.5|33530.5|33510.5|33499.5|33479.5|0
1673371500000|2023-01-10 17:25:00|33535|33515|33529.5|33509.5|33542.5|33522.5|33521|33501|0
1673371800000|2023-01-10 17:30:00|33528|33508|33549.5|33529.5|33553.5|33533.5|33523.5|33503.5|0
1673372100000|2023-01-10 17:35:00|33550|33530|33606|33586|33608|33588|33539|33519|0
1673372400000|2023-01-10 17:40:00|33606.5|33586.5|33574|33554|33606.5|33586.5|33574|33554|0
1673372700000|2023-01-10 17:45:00|33570.5|33550.5|33567|33547|33581|33561|33561.5|33541.5|0
1673373000000|2023-01-10 17:50:00|33567.5|33547.5|33562.5|33542.5|33583.5|33563.5|33551.5|33531.5|0
1673373300000|2023-01-10 17:55:00|33561.5|33541.5|33566|33546|33576|33556|33560.5|33540.5|0
1673373600000|2023-01-10 18:00:00|33568|33548|33578|33558|33591|33571|33557|33537|0
1673373900000|2023-01-10 18:05:00|33580|33560|33601.5|33581.5|33605|33585|33574|33554|0
1673374200000|2023-01-10 18:10:00|33602|33582|33586.5|33566.5|33606|33586|33585|33565|0
1673374500000|2023-01-10 18:15:00|33585.5|33565.5|33566.5|33546.5|33592.5|33572.5|33552|33532|0
1673374800000|2023-01-10 18:20:00|33567|33547|33585|33565|33587.5|33567.5|33551.5|33531.5|0
1673375100000|2023-01-10 18:25:00|33586|33566|33584|33564|33597|33577|33578.5|33558.5|0
1673375400000|2023-01-10 18:30:00|33585|33565|33603.5|33583.5|33612.5|33592.5|33577|33557|0
1673375700000|2023-01-10 18:35:00|33603|33583|33616|33596|33629|33609|33601.5|33581.5|0
1673376000000|2023-01-10 18:40:00|33620.5|33600.5|33597.5|33577.5|33629.5|33609.5|33596|33576|0
1673376300000|2023-01-10 18:45:00|33599|33579|33606|33586|33612|33592|33586.5|33566.5|0
1673376600000|2023-01-10 18:50:00|33605.5|33585.5|33602|33582|33608.5|33588.5|33592|33572|0
1673376900000|2023-01-10 18:55:00|33601.5|33581.5|33626.5|33606.5|33633|33613|33582|33562|0
1673377200000|2023-01-10 19:00:00|33632.5|33612.5|33636.5|33616.5|33652|33632|33627|33607|0
1673377500000|2023-01-10 19:05:00|33637|33617|33637|33617|33641|33621|33613.5|33593.5|0
1673377800000|2023-01-10 19:10:00|33638.5|33618.5|33643|33623|33659|33639|33627.5|33607.5|0
1673378100000|2023-01-10 19:15:00|33642.5|33622.5|33649.5|33629.5|33655.5|33635.5|33641.5|33621.5|0
1673378400000|2023-01-10 19:20:00|33650.5|33630.5|33634.5|33614.5|33659.5|33639.5|33627.5|33607.5|0
1673378700000|2023-01-10 19:25:00|33633.5|33613.5|33649|33629|33652|33632|33617.5|33597.5|0
1673379000000|2023-01-10 19:30:00|33649.5|33629.5|33658|33638|33671.5|33651.5|33639.5|33619.5|0
1673379300000|2023-01-10 19:35:00|33658.5|33638.5|33636|33616|33665.5|33645.5|33636|33616|0
1673379600000|2023-01-10 19:40:00|33636.5|33616.5|33628.5|33608.5|33642|33622|33623|33603|0
1673379900000|2023-01-10 19:45:00|33628|33608|33630.5|33610.5|33636.5|33616.5|33611|33591|0
1673380200000|2023-01-10 19:50:00|33631.5|33611.5|33623|33603|33634|33614|33608.5|33588.5|0
1673380500000|2023-01-10 19:55:00|33624.5|33604.5|33618.5|33598.5|33628.5|33608.5|33607|33587|0
1673380800000|2023-01-10 20:00:00|33620|33600|33607|33587|33623.5|33603.5|33590.5|33570.5|0
1673381100000|2023-01-10 20:05:00|33607.5|33587.5|33608.5|33588.5|33612.5|33592.5|33575|33555|0
1673381400000|2023-01-10 20:10:00|33609.5|33589.5|33633.5|33613.5|33633.5|33613.5|33589.5|33569.5|0
1673381700000|2023-01-10 20:15:00|33632|33612|33642.5|33622.5|33652|33632|33629|33609|0
1673382000000|2023-01-10 20:20:00|33643|33623|33631|33611|33646|33626|33621.5|33601.5|0
1673382300000|2023-01-10 20:25:00|33627.5|33607.5|33628|33608|33645|33625|33625.5|33605.5|0
1673382600000|2023-01-10 20:30:00|33633|33613|33641.5|33621.5|33642.5|33622.5|33611|33591|0
1673382900000|2023-01-10 20:35:00|33641|33621|33645.5|33625.5|33652.5|33632.5|33631.5|33611.5|0
1673383200000|2023-01-10 20:40:00|33646|33626|33642.5|33622.5|33647|33627|33627|33607|0
1673383500000|2023-01-10 20:45:00|33635.5|33615.5|33663.5|33643.5|33673|33653|33635.5|33615.5|0
1673383800000|2023-01-10 20:50:00|33668|33648|33696|33676|33705|33685|33668|33648|0
1673384100000|2023-01-10 20:55:00|33700.5|33680.5|33720.5|33700.5|33736.5|33716.5|33700.5|33680.5|0
1673384400000|2023-01-10 21:00:00|33725|33705|33706.5|33686.5|33734|33714|33706|33686|0
1673384700000|2023-01-10 21:05:00|33706|33686|33712|33692|33715.5|33695.5|33700.5|33680.5|0
1673385000000|2023-01-10 21:10:00|33710|33690|33710.5|33690.5|33714.5|33694.5|33704|33684|0
1673385300000|2023-01-10 21:15:00|33713|33693|33718.5|33698.5|33723.5|33703.5|33709.5|33689.5|0
1673385600000|2023-01-10 21:20:00|33719|33699|33715|33695|33720|33700|33708.5|33688.5|0
1673385900000|2023-01-10 21:25:00|33714.5|33694.5|33713|33693|33718|33698|33711|33691|0
1673386200000|2023-01-10 21:30:00|33713.5|33693.5|33722|33702|33722|33702|33709.5|33689.5|0
1673386500000|2023-01-10 21:35:00|33721.5|33701.5|33723|33703|33723.5|33703.5|33719.5|33699.5|0
1673386800000|2023-01-10 21:40:00|33722.5|33702.5|33723|33703|33723.5|33703.5|33718.5|33698.5|0
1673387100000|2023-01-10 21:45:00|33724.5|33704.5|33713.5|33693.5|33724.5|33704.5|33712|33692|0
1673387400000|2023-01-10 21:50:00|33711.5|33691.5|33718|33698|33719|33699|33711.5|33691.5|0
1673387700000|2023-01-10 21:55:00|33716.5|33696.5|33714.4|33694.4|33719|33699|33709.5|33689.5|0
1673388000000|2023-01-10 22:00:00|33715.7|33695.7|33717.4|33697.4|33717.9|33697.9|33715.6|33695.6|0
1673388300000|2023-01-10 22:05:00|33716.4|33696.4|33710.5|33690.5|33716.4|33696.4|33710.5|33690.5|0
1673388600000|2023-01-10 22:10:00|33710|33690|33706.8|33686.8|33711|33691|33706.5|33686.5|0
1673388900000|2023-01-10 22:15:00|33707.1|33687.1|33708.3|33688.3|33708.3|33688.3|33707.1|33687.1|0
1673389200000|2023-01-10 22:20:00|33708.2|33688.2|33706.9|33686.9|33708.2|33688.2|33706.4|33686.4|0
1673389500000|2023-01-10 22:25:00|33707.8|33687.8|33707|33687|33709.3|33689.3|33707|33687|0
1673389800000|2023-01-10 22:30:00|33707.7|33687.7|33708.5|33688.5|33708.6|33688.6|33707.7|33687.7|0
1673390100000|2023-01-10 22:35:00|33708.6|33688.6|33714.1|33694.1|33714.1|33694.1|33708.4|33688.4|0
1673390400000|2023-01-10 22:40:00|33714|33694|33723.6|33703.6|33724.6|33704.6|33714|33694|0
1673390700000|2023-01-10 22:45:00|33723.7|33703.7|33725.6|33705.6|33725.6|33705.6|33721.6|33701.6|0
1673391000000|2023-01-10 22:50:00|33725.7|33705.7|33722.8|33702.8|33725.7|33705.7|33721.3|33701.3|0
1673391300000|2023-01-10 22:55:00|33722.7|33702.7|33719.8|33699.8|33722.8|33702.8|33718.8|33698.8|0
1673391600000|2023-01-10 23:00:00|33719.4|33699.4|33701.5|33681.5|33724.5|33704.5|33699.5|33679.5|0
1673391900000|2023-01-10 23:05:00|33702|33682|33698.5|33678.5|33705.5|33685.5|33697.5|33677.5|0
1673392200000|2023-01-10 23:10:00|33701.5|33681.5|33702.5|33682.5|33704|33684|33699|33679|0
1673392500000|2023-01-10 23:15:00|33703|33683|33705|33685|33705|33685|33701.5|33681.5|0
1673392800000|2023-01-10 23:20:00|33704.5|33684.5|33710|33690|33710|33690|33704|33684|0
1673393100000|2023-01-10 23:25:00|33710.5|33690.5|33713.5|33693.5|33713.5|33693.5|33709|33689|0
1673393400000|2023-01-10 23:30:00|33714|33694|33707.5|33687.5|33714.5|33694.5|33703|33683|0
1673393700000|2023-01-10 23:35:00|33708|33688|33714|33694|33715|33695|33705.5|33685.5|0
1673394000000|2023-01-10 23:40:00|33714.5|33694.5|33713|33693|33718|33698|33705|33685|0
1673394300000|2023-01-10 23:45:00|33713.5|33693.5|33719.5|33699.5|33720|33700|33713.5|33693.5|0
1673394600000|2023-01-10 23:50:00|33719|33699|33727|33707|33729.5|33709.5|33718|33698|0
1673394900000|2023-01-10 23:55:00|33727.5|33707.5|33730|33710|33732|33712|33727|33707|0
1673395200000|2023-01-11 00:00:00|33729|33709|33743|33723|33744|33724|33729|33709|0
1673395500000|2023-01-11 00:05:00|33742.5|33722.5|33747|33727|33750|33730|33742.5|33722.5|0
1673395800000|2023-01-11 00:10:00|33747.5|33727.5|33752.5|33732.5|33755.5|33735.5|33745|33725|0
1673396100000|2023-01-11 00:15:00|33753.5|33733.5|33745.5|33725.5|33760.5|33740.5|33745|33725|0
1673396400000|2023-01-11 00:20:00|33745|33725|33746|33726|33747.5|33727.5|33742|33722|0
1673396700000|2023-01-11 00:25:00|33745.5|33725.5|33742|33722|33745.5|33725.5|33738.5|33718.5|0
1673397000000|2023-01-11 00:30:00|33744|33724|33741|33721|33754|33734|33740|33720|0
1673397300000|2023-01-11 00:35:00|33740.5|33720.5|33746|33726|33747.5|33727.5|33737|33717|0
1673397600000|2023-01-11 00:40:00|33746.5|33726.5|33745.5|33725.5|33750|33730|33736.5|33716.5|0
1673397900000|2023-01-11 00:45:00|33746|33726|33741.5|33721.5|33748|33728|33740|33720|0
1673398200000|2023-01-11 00:50:00|33741|33721|33749.5|33729.5|33753|33733|33741|33721|0
1673398500000|2023-01-11 00:55:00|33750|33730|33756.5|33736.5|33758.5|33738.5|33747|33727|0
1673398800000|2023-01-11 01:00:00|33757|33737|33745.5|33725.5|33758|33738|33744.5|33724.5|0
1673399100000|2023-01-11 01:05:00|33744.5|33724.5|33743.5|33723.5|33746.5|33726.5|33737.5|33717.5|0
1673399400000|2023-01-11 01:10:00|33744|33724|33735|33715|33745|33725|33734.5|33714.5|0
1673399700000|2023-01-11 01:15:00|33735.5|33715.5|33736|33716|33740.5|33720.5|33735|33715|0
1673400000000|2023-01-11 01:20:00|33735.5|33715.5|33726.5|33706.5|33735.5|33715.5|33722.5|33702.5|0
1673400300000|2023-01-11 01:25:00|33726|33706|33732.5|33712.5|33732.5|33712.5|33725.5|33705.5|0
1673400600000|2023-01-11 01:30:00|33733|33713|33732|33712|33734|33714|33724|33704|0
1673400900000|2023-01-11 01:35:00|33731.5|33711.5|33730|33710|33736.5|33716.5|33728.5|33708.5|0
1673401200000|2023-01-11 01:40:00|33729|33709|33738|33718|33738|33718|33726.5|33706.5|0
1673401500000|2023-01-11 01:45:00|33739|33719|33745|33725|33745|33725|33733|33713|0
1673401800000|2023-01-11 01:50:00|33744.5|33724.5|33745.5|33725.5|33750.5|33730.5|33744|33724|0
1673402100000|2023-01-11 01:55:00|33745|33725|33743.5|33723.5|33747|33727|33737|33717|0
1673402400000|2023-01-11 02:00:00|33743|33723|33747.5|33727.5|33750.5|33730.5|33742|33722|0
1673402700000|2023-01-11 02:05:00|33748|33728|33751|33731|33754.5|33734.5|33747.5|33727.5|0
1673403000000|2023-01-11 02:10:00|33750.5|33730.5|33746|33726|33754|33734|33744.5|33724.5|0
1673403300000|2023-01-11 02:15:00|33745.5|33725.5|33743.5|33723.5|33748|33728|33737|33717|0
1673403600000|2023-01-11 02:20:00|33743|33723|33748.5|33728.5|33749.5|33729.5|33742.5|33722.5|0
1673403900000|2023-01-11 02:25:00|33749|33729|33756|33736|33756|33736|33748.5|33728.5|0
1673404200000|2023-01-11 02:30:00|33755.5|33735.5|33752.5|33732.5|33759|33739|33750.5|33730.5|0
1673404500000|2023-01-11 02:35:00|33752|33732|33743.5|33723.5|33752|33732|33743|33723|0
1673404800000|2023-01-11 02:40:00|33743|33723|33742|33722|33748|33728|33740.5|33720.5|0
1673405100000|2023-01-11 02:45:00|33742.5|33722.5|33732|33712|33742.5|33722.5|33732|33712|0
1673405400000|2023-01-11 02:50:00|33732.5|33712.5|33735|33715|33736.5|33716.5|33730.5|33710.5|0
1673405700000|2023-01-11 02:55:00|33735.5|33715.5|33731|33711|33739|33719|33730|33710|0
1673406000000|2023-01-11 03:00:00|33732|33712|33737|33717|33740|33720|33730|33710|0
1673406300000|2023-01-11 03:05:00|33736.5|33716.5|33725|33705|33739|33719|33725|33705|0
1673406600000|2023-01-11 03:10:00|33726|33706|33721|33701|33726|33706|33720|33700|0
1673406900000|2023-01-11 03:15:00|33720.5|33700.5|33731.5|33711.5|33732|33712|33718.5|33698.5|0
1673407200000|2023-01-11 03:20:00|33731|33711|33732|33712|33733.5|33713.5|33728.5|33708.5|0
1673407500000|2023-01-11 03:25:00|33731.5|33711.5|33729.5|33709.5|33732.5|33712.5|33728|33708|0
1673407800000|2023-01-11 03:30:00|33730|33710|33740|33720|33741.5|33721.5|33729|33709|0
1673408100000|2023-01-11 03:35:00|33739.5|33719.5|33742|33722|33742|33722|33738|33718|0
1673408400000|2023-01-11 03:40:00|33742.5|33722.5|33743.5|33723.5|33747.5|33727.5|33739|33719|0
1673408700000|2023-01-11 03:45:00|33743|33723|33737|33717|33743|33723|33736.5|33716.5|0
1673409000000|2023-01-11 03:50:00|33736.5|33716.5|33735|33715|33741|33721|33733.5|33713.5|0
1673409300000|2023-01-11 03:55:00|33735.5|33715.5|33745|33725|33748|33728|33735.5|33715.5|0
1673409600000|2023-01-11 04:00:00|33746|33726|33740.5|33720.5|33748|33728|33740.5|33720.5|0
1673409900000|2023-01-11 04:05:00|33740|33720|33751.5|33731.5|33751.5|33731.5|33738|33718|0
1673410200000|2023-01-11 04:10:00|33751|33731|33754|33734|33757.5|33737.5|33748|33728|0
1673410500000|2023-01-11 04:15:00|33754.5|33734.5|33749.5|33729.5|33754.5|33734.5|33747|33727|0
1673410800000|2023-01-11 04:20:00|33750|33730|33746|33726|33750|33730|33745.5|33725.5|0
1673411100000|2023-01-11 04:25:00|33746.5|33726.5|33741|33721|33746.5|33726.5|33739|33719|0
1673411400000|2023-01-11 04:30:00|33740.5|33720.5|33741|33721|33747|33727|33738|33718|0
1673411700000|2023-01-11 04:35:00|33742.5|33722.5|33748.5|33728.5|33748.5|33728.5|33738|33718|0
1673412000000|2023-01-11 04:40:00|33748|33728|33746.5|33726.5|33749.5|33729.5|33744.5|33724.5|0
1673412300000|2023-01-11 04:45:00|33746|33726|33741|33721|33747|33727|33739|33719|0
1673412600000|2023-01-11 04:50:00|33740.5|33720.5|33746.5|33726.5|33748.5|33728.5|33740.5|33720.5|0
1673412900000|2023-01-11 04:55:00|33746|33726|33749|33729|33751.5|33731.5|33743.5|33723.5|0
1673413200000|2023-01-11 05:00:00|33749.5|33729.5|33740|33720|33750.5|33730.5|33738.5|33718.5|0
1673413500000|2023-01-11 05:05:00|33739.5|33719.5|33746|33726|33748|33728|33737.5|33717.5|0
1673413800000|2023-01-11 05:10:00|33746.5|33726.5|33750|33730|33750|33730|33745.5|33725.5|0
1673414100000|2023-01-11 05:15:00|33749.5|33729.5|33747|33727|33749.5|33729.5|33744|33724|0
1673414400000|2023-01-11 05:20:00|33747.5|33727.5|33746|33726|33748|33728|33743.5|33723.5|0
1673414700000|2023-01-11 05:25:00|33745.5|33725.5|33751|33731|33751|33731|33740.5|33720.5|0
1673415000000|2023-01-11 05:30:00|33751.5|33731.5|33753|33733|33755|33735|33749.5|33729.5|0
1673415300000|2023-01-11 05:35:00|33752.5|33732.5|33752|33732|33755.5|33735.5|33750.5|33730.5|0
1673415600000|2023-01-11 05:40:00|33752.5|33732.5|33771.5|33751.5|33772.5|33752.5|33752|33732|0
1673415900000|2023-01-11 05:45:00|33772.5|33752.5|33767|33747|33772.5|33752.5|33764|33744|0
1673416200000|2023-01-11 05:50:00|33767.5|33747.5|33754|33734|33770.5|33750.5|33752.5|33732.5|0
1673416500000|2023-01-11 05:55:00|33754.5|33734.5|33750|33730|33757|33737|33748.5|33728.5|0
1673416800000|2023-01-11 06:00:00|33751|33731|33759|33739|33762|33742|33745.5|33725.5|0
1673417100000|2023-01-11 06:05:00|33758|33738|33756|33736|33762.5|33742.5|33756|33736|0
1673417400000|2023-01-11 06:10:00|33753|33733|33753|33733|33756|33736|33750.5|33730.5|0
1673417700000|2023-01-11 06:15:00|33753.5|33733.5|33751|33731|33759|33739|33749.5|33729.5|0
1673418000000|2023-01-11 06:20:00|33750.5|33730.5|33750|33730|33752|33732|33747.5|33727.5|0
1673418300000|2023-01-11 06:25:00|33751.5|33731.5|33747|33727|33754|33734|33747|33727|0
1673418600000|2023-01-11 06:30:00|33746.5|33726.5|33753|33733|33759|33739|33746.5|33726.5|0
1673418900000|2023-01-11 06:35:00|33753.5|33733.5|33749|33729|33755|33735|33745|33725|0
1673419200000|2023-01-11 06:40:00|33749.5|33729.5|33743|33723|33751|33731|33740|33720|0
1673419500000|2023-01-11 06:45:00|33741.5|33721.5|33740.5|33720.5|33743|33723|33736|33716|0
1673419800000|2023-01-11 06:50:00|33741|33721|33743.5|33723.5|33748|33728|33741|33721|0
1673420100000|2023-01-11 06:55:00|33743|33723|33730|33710|33744|33724|33729.5|33709.5|0
1673420400000|2023-01-11 07:00:00|33723|33703|33710|33690|33726.5|33706.5|33705|33685|0
1673420700000|2023-01-11 07:05:00|33711.5|33691.5|33710|33690|33713|33693|33696|33676|0
1673421000000|2023-01-11 07:10:00|33709|33689|33698|33678|33709|33689|33696|33676|0
1673421300000|2023-01-11 07:15:00|33697.5|33677.5|33700.5|33680.5|33704|33684|33695|33675|0
1673421600000|2023-01-11 07:20:00|33701|33681|33704|33684|33704.5|33684.5|33695|33675|0
1673421900000|2023-01-11 07:25:00|33704.5|33684.5|33705|33685|33709|33689|33698.5|33678.5|0
1673422200000|2023-01-11 07:30:00|33704.5|33684.5|33712.5|33692.5|33713.5|33693.5|33701|33681|0
1673422500000|2023-01-11 07:35:00|33713.5|33693.5|33709.5|33689.5|33715|33695|33709.5|33689.5|0
1673422800000|2023-01-11 07:40:00|33708|33688|33712|33692|33715.5|33695.5|33706.5|33686.5|0
1673423100000|2023-01-11 07:45:00|33711|33691|33710|33690|33711.5|33691.5|33705|33685|0
1673423400000|2023-01-11 07:50:00|33710.5|33690.5|33708.5|33688.5|33710.5|33690.5|33702.5|33682.5|0
1673423700000|2023-01-11 07:55:00|33708|33688|33701.5|33681.5|33709|33689|33701.5|33681.5|0
1673424000000|2023-01-11 08:00:00|33704|33684|33730.5|33710.5|33733.5|33713.5|33701|33681|0
1673424300000|2023-01-11 08:05:00|33731|33711|33734|33714|33741.5|33721.5|33719.5|33699.5|0
1673424600000|2023-01-11 08:10:00|33735|33715|33736.5|33716.5|33743|33723|33731|33711|0
1673424900000|2023-01-11 08:15:00|33736|33716|33727|33707|33740|33720|33725|33705|0
1673425200000|2023-01-11 08:20:00|33726|33706|33710.5|33690.5|33728|33708|33707|33687|0
1673425500000|2023-01-11 08:25:00|33710|33690|33721.5|33701.5|33727.5|33707.5|33707|33687|0
1673425800000|2023-01-11 08:30:00|33721|33701|33705|33685|33725|33705|33704.5|33684.5|0
1673426100000|2023-01-11 08:35:00|33704.5|33684.5|33721.5|33701.5|33721.5|33701.5|33703|33683|0
1673426400000|2023-01-11 08:40:00|33721|33701|33716.5|33696.5|33724|33704|33710.5|33690.5|0
1673426700000|2023-01-11 08:45:00|33715|33695|33717|33697|33726|33706|33715|33695|0
1673427000000|2023-01-11 08:50:00|33716.5|33696.5|33715|33695|33724|33704|33711|33691|0
1673427300000|2023-01-11 08:55:00|33714.5|33694.5|33727.5|33707.5|33729|33709|33714|33694|0
1673427600000|2023-01-11 09:00:00|33726.5|33706.5|33753|33733|33759|33739|33714.5|33694.5|0
1673427900000|2023-01-11 09:05:00|33750|33730|33759|33739|33771|33751|33749|33729|0
1673428200000|2023-01-11 09:10:00|33759.5|33739.5|33758.5|33738.5|33765|33745|33755|33735|0
1673428500000|2023-01-11 09:15:00|33758|33738|33782|33762|33785.5|33765.5|33756.5|33736.5|0
1673428800000|2023-01-11 09:20:00|33781|33761|33778|33758|33789|33769|33773.5|33753.5|0
1673429100000|2023-01-11 09:25:00|33777.5|33757.5|33784.5|33764.5|33791.5|33771.5|33766.5|33746.5|0
1673429400000|2023-01-11 09:30:00|33785|33765|33779|33759|33792|33772|33777|33757|0
1673429700000|2023-01-11 09:35:00|33778.5|33758.5|33772.5|33752.5|33783|33763|33771|33751|0
1673430000000|2023-01-11 09:40:00|33773|33753|33776|33756|33786|33766|33771.5|33751.5|0
1673430300000|2023-01-11 09:45:00|33779|33759|33771|33751|33785.5|33765.5|33770.5|33750.5|0
1673430600000|2023-01-11 09:50:00|33770.5|33750.5|33785|33765|33787|33767|33765.5|33745.5|0
1673430900000|2023-01-11 09:55:00|33785.5|33765.5|33774.5|33754.5|33786.5|33766.5|33768|33748|0
1673431200000|2023-01-11 10:00:00|33775|33755|33785|33765|33788|33768|33775|33755|0
1673431500000|2023-01-11 10:05:00|33784.5|33764.5|33805.5|33785.5|33818.5|33798.5|33783.5|33763.5|0
1673431800000|2023-01-11 10:10:00|33806|33786|33798|33778|33812|33792|33796|33776|0
1673432100000|2023-01-11 10:15:00|33796|33776|33791.5|33771.5|33800|33780|33782.5|33762.5|0
1673432400000|2023-01-11 10:20:00|33790|33770|33785.5|33765.5|33799|33779|33781|33761|0
1673432700000|2023-01-11 10:25:00|33786|33766|33793.5|33773.5|33799.5|33779.5|33786|33766|0
1673433000000|2023-01-11 10:30:00|33794|33774|33786|33766|33799.5|33779.5|33784.5|33764.5|0
1673433300000|2023-01-11 10:35:00|33786.5|33766.5|33776.5|33756.5|33790|33770|33771|33751|0
1673433600000|2023-01-11 10:40:00|33776|33756|33771.5|33751.5|33780|33760|33766|33746|0
1673433900000|2023-01-11 10:45:00|33770|33750|33777|33757|33781|33761|33769|33749|0
1673434200000|2023-01-11 10:50:00|33776.5|33756.5|33784|33764|33784|33764|33773|33753|0
1673434500000|2023-01-11 10:55:00|33783.5|33763.5|33777.5|33757.5|33784|33764|33764|33744|0
1673434800000|2023-01-11 11:00:00|33777|33757|33780|33760|33786.5|33766.5|33774.5|33754.5|0
1673435100000|2023-01-11 11:05:00|33780.5|33760.5|33766|33746|33781|33761|33764|33744|0
1673435400000|2023-01-11 11:10:00|33765.5|33745.5|33769|33749|33778|33758|33765|33745|0
1673435700000|2023-01-11 11:15:00|33769.5|33749.5|33766|33746|33771|33751|33762.5|33742.5|0
1673436000000|2023-01-11 11:20:00|33766.5|33746.5|33767|33747|33773|33753|33754|33734|0
1673436300000|2023-01-11 11:25:00|33767.5|33747.5|33761.5|33741.5|33769|33749|33760|33740|0
1673436600000|2023-01-11 11:30:00|33760|33740|33769.5|33749.5|33774|33754|33760|33740|0
1673436900000|2023-01-11 11:35:00|33770|33750|33769.5|33749.5|33773|33753|33762|33742|0
1673437200000|2023-01-11 11:40:00|33769|33749|33791.5|33771.5|33796|33776|33767|33747|0
1673437500000|2023-01-11 11:45:00|33792|33772|33783|33763|33794|33774|33783|33763|0
1673437800000|2023-01-11 11:50:00|33782.5|33762.5|33785|33765|33790|33770|33773.5|33753.5|0
1673438100000|2023-01-11 11:55:00|33785.5|33765.5|33776|33756|33786.5|33766.5|33770|33750|0
1673438400000|2023-01-11 12:00:00|33774.5|33754.5|33774.5|33754.5|33776.5|33756.5|33765|33745|0
1673438700000|2023-01-11 12:05:00|33776|33756|33768.5|33748.5|33776|33756|33767|33747|0
1673439000000|2023-01-11 12:10:00|33769|33749|33751.5|33731.5|33769|33749|33751|33731|0
1673439300000|2023-01-11 12:15:00|33750|33730|33729|33709|33753.5|33733.5|33728|33708|0
1673439600000|2023-01-11 12:20:00|33728|33708|33739|33719|33742|33722|33721|33701|0
1673439900000|2023-01-11 12:25:00|33738.5|33718.5|33744|33724|33745|33725|33733|33713|0
1673440200000|2023-01-11 12:30:00|33743.5|33723.5|33761|33741|33761|33741|33740.5|33720.5|0
1673440500000|2023-01-11 12:35:00|33763|33743|33762|33742|33772|33752|33759|33739|0
1673440800000|2023-01-11 12:40:00|33762.5|33742.5|33761|33741|33769.5|33749.5|33758.5|33738.5|0
1673441100000|2023-01-11 12:45:00|33760.5|33740.5|33772|33752|33781|33761|33757.5|33737.5|0
1673441400000|2023-01-11 12:50:00|33772.5|33752.5|33769.5|33749.5|33775.5|33755.5|33765|33745|0
1673441700000|2023-01-11 12:55:00|33768.5|33748.5|33775|33755|33776|33756|33758|33738|0
1673442000000|2023-01-11 13:00:00|33776|33756|33782|33762|33788.5|33768.5|33772|33752|0
1673442300000|2023-01-11 13:05:00|33781.5|33761.5|33793.5|33773.5|33798|33778|33781.5|33761.5|0
1673442600000|2023-01-11 13:10:00|33793|33773|33801.5|33781.5|33807.5|33787.5|33785|33765|0
1673442900000|2023-01-11 13:15:00|33802|33782|33808|33788|33813|33793|33796.5|33776.5|0
1673443200000|2023-01-11 13:20:00|33809|33789|33814.5|33794.5|33819|33799|33799|33779|0
1673443500000|2023-01-11 13:25:00|33814|33794|33803|33783|33817|33797|33800|33780|0
1673443800000|2023-01-11 13:30:00|33802.5|33782.5|33791.5|33771.5|33810|33790|33789.5|33769.5|0
1673444100000|2023-01-11 13:35:00|33791|33771|33793|33773|33793|33773|33779.5|33759.5|0
1673444400000|2023-01-11 13:40:00|33791|33771|33810|33790|33811|33791|33791|33771|0
1673444700000|2023-01-11 13:45:00|33811|33791|33815|33795|33822.5|33802.5|33809|33789|0
1673445000000|2023-01-11 13:50:00|33814.5|33794.5|33828|33808|33831.5|33811.5|33810|33790|0
1673445300000|2023-01-11 13:55:00|33827|33807|33827|33807|33831|33811|33812|33792|0
1673445600000|2023-01-11 14:00:00|33825.5|33805.5|33806|33786|33826|33806|33799|33779|0
1673445900000|2023-01-11 14:05:00|33806.5|33786.5|33828|33808|33829.5|33809.5|33799|33779|0
1673446200000|2023-01-11 14:10:00|33827.5|33807.5|33797.5|33777.5|33831|33811|33797|33777|0
1673446500000|2023-01-11 14:15:00|33799.5|33779.5|33813.5|33793.5|33820.5|33800.5|33799.5|33779.5|0
1673446800000|2023-01-11 14:20:00|33813|33793|33819.5|33799.5|33824.5|33804.5|33808|33788|0
1673447100000|2023-01-11 14:25:00|33823|33803|33842.5|33822.5|33854.5|33834.5|33816.5|33796.5|0
1673447400000|2023-01-11 14:30:00|33847|33827|33832|33812|33859|33839|33813.5|33793.5|0
1673447700000|2023-01-11 14:35:00|33837.5|33817.5|33829|33809|33852|33832|33809|33789|0
1673448000000|2023-01-11 14:40:00|33835|33815|33864|33844|33876|33856|33821.5|33801.5|0
1673448300000|2023-01-11 14:45:00|33869|33849|33816|33796|33876.5|33856.5|33816|33796|0
1673448600000|2023-01-11 14:50:00|33808.5|33788.5|33788|33768|33819|33799|33768|33748|0
1673448900000|2023-01-11 14:55:00|33784.5|33764.5|33788.5|33768.5|33799|33779|33773|33753|0
1673449200000|2023-01-11 15:00:00|33795|33775|33790.5|33770.5|33800.5|33780.5|33783|33763|0
1673449500000|2023-01-11 15:05:00|33791.5|33771.5|33818.5|33798.5|33822|33802|33787.5|33767.5|0
1673449800000|2023-01-11 15:10:00|33819|33799|33788|33768|33832|33812|33785.5|33765.5|0
1673450100000|2023-01-11 15:15:00|33787|33767|33783|33763|33791.5|33771.5|33750|33730|0
1673450400000|2023-01-11 15:20:00|33783.5|33763.5|33783|33763|33813.5|33793.5|33765.5|33745.5|0
1673450700000|2023-01-11 15:25:00|33784|33764|33800|33780|33805|33785|33771.5|33751.5|0
1673451000000|2023-01-11 15:30:00|33798|33778|33743|33723|33798|33778|33735|33715|0
1673451300000|2023-01-11 15:35:00|33745.5|33725.5|33741|33721|33750|33730|33722.5|33702.5|0
1673451600000|2023-01-11 15:40:00|33740.5|33720.5|33761|33741|33763|33743|33737|33717|0
1673451900000|2023-01-11 15:45:00|33764|33744|33774.2|33754.2|33784.2|33764.2|33761.5|33741.5|0
1673452200000|2023-01-11 15:50:00|33774.7|33754.7|33748.2|33728.2|33775.2|33755.2|33727.2|33707.2|0
1673452500000|2023-01-11 15:55:00|33746.2|33726.2|33728.7|33708.7|33749.2|33729.2|33716.7|33696.7|0
1673452800000|2023-01-11 16:00:00|33729.2|33709.2|33750.2|33730.2|33750.2|33730.2|33720.2|33700.2|0
1673453100000|2023-01-11 16:05:00|33750.7|33730.7|33743.2|33723.2|33759.2|33739.2|33739.2|33719.2|0
1673453400000|2023-01-11 16:10:00|33744.7|33724.7|33786.7|33766.7|33787.7|33767.7|33739.7|33719.7|0
1673453700000|2023-01-11 16:15:00|33787.7|33767.7|33792.7|33772.7|33808.2|33788.2|33784.7|33764.7|0
1673454000000|2023-01-11 16:20:00|33793.7|33773.7|33790.2|33770.2|33809.7|33789.7|33781.7|33761.7|0
1673454300000|2023-01-11 16:25:00|33791.2|33771.2|33801.2|33781.2|33802.2|33782.2|33787.7|33767.7|0
1673454600000|2023-01-11 16:30:00|33802.2|33782.2|33803.2|33783.2|33815.7|33795.7|33797.2|33777.2|0
1673454900000|2023-01-11 16:35:00|33804.2|33784.2|33798.7|33778.7|33805.2|33785.2|33781.2|33761.2|0
1673455200000|2023-01-11 16:40:00|33798.2|33778.2|33808.7|33788.7|33817.2|33797.2|33793.7|33773.7|0
1673455500000|2023-01-11 16:45:00|33810.7|33790.7|33810.7|33790.7|33817.2|33797.2|33803.2|33783.2|0
1673455800000|2023-01-11 16:50:00|33809.2|33789.2|33825.2|33805.2|33825.2|33805.2|33794.2|33774.2|0
1673456100000|2023-01-11 16:55:00|33824.2|33804.2|33803.2|33783.2|33830.7|33810.7|33798.7|33778.7|0
1673456400000|2023-01-11 17:00:00|33802.7|33782.7|33811.2|33791.2|33822.2|33802.2|33802.7|33782.7|0
1673456700000|2023-01-11 17:05:00|33810.7|33790.7|33817.2|33797.2|33825.2|33805.2|33808.2|33788.2|0
1673457000000|2023-01-11 17:10:00|33816.2|33796.2|33847.2|33827.2|33852.2|33832.2|33814.2|33794.2|0
1673457300000|2023-01-11 17:15:00|33845.2|33825.2|33836.2|33816.2|33851.2|33831.2|33832.2|33812.2|0
1673457600000|2023-01-11 17:20:00|33836.7|33816.7|33844.7|33824.7|33860.2|33840.2|33828.2|33808.2|0
1673457900000|2023-01-11 17:25:00|33845.2|33825.2|33845.7|33825.7|33851.7|33831.7|33834.7|33814.7|0
1673458200000|2023-01-11 17:30:00|33846.2|33826.2|33810.7|33790.7|33849.7|33829.7|33804.2|33784.2|0
1673458500000|2023-01-11 17:35:00|33809.7|33789.7|33818.2|33798.2|33822.7|33802.7|33803.2|33783.2|0
1673458800000|2023-01-11 17:40:00|33816.7|33796.7|33819.7|33799.7|33827.2|33807.2|33814.2|33794.2|0
1673459100000|2023-01-11 17:45:00|33819.2|33799.2|33840.7|33820.7|33844.2|33824.2|33817.7|33797.7|0
1673459400000|2023-01-11 17:50:00|33841.2|33821.2|33837.7|33817.7|33849.2|33829.2|33835.2|33815.2|0
1673459700000|2023-01-11 17:55:00|33837.2|33817.2|33831.7|33811.7|33840.2|33820.2|33822.2|33802.2|0
1673460000000|2023-01-11 18:00:00|33833.7|33813.7|33863.2|33843.2|33868.2|33848.2|33830.2|33810.2|0
1673460300000|2023-01-11 18:05:00|33864.7|33844.7|33867.1|33847.1|33874.2|33854.2|33854.2|33834.2|0
1673460600000|2023-01-11 18:10:00|33868.1|33848.1|33897.8|33877.8|33916.3|33896.3|33866.1|33846.1|0
1673460900000|2023-01-11 18:15:00|33894.3|33874.3|33845.3|33825.3|33897.3|33877.3|33820.8|33800.8|0
1673461200000|2023-01-11 18:20:00|33846.3|33826.3|33855.3|33835.3|33857.8|33837.8|33831.8|33811.8|0
1673461500000|2023-01-11 18:25:00|33854.8|33834.8|33886.8|33866.8|33890.3|33870.3|33851.8|33831.8|0
1673461800000|2023-01-11 18:30:00|33887.3|33867.3|33897.8|33877.8|33906.3|33886.3|33879.8|33859.8|0
1673462100000|2023-01-11 18:35:00|33897.3|33877.3|33898.8|33878.8|33908.3|33888.3|33889.8|33869.8|0
1673462400000|2023-01-11 18:40:00|33899.3|33879.3|33900.3|33880.3|33921.8|33901.8|33897.8|33877.8|0
1673462700000|2023-01-11 18:45:00|33900.8|33880.8|33886.8|33866.8|33902.8|33882.8|33885.8|33865.8|0
1673463000000|2023-01-11 18:50:00|33885.8|33865.8|33849.8|33829.8|33889.3|33869.3|33848.8|33828.8|0
1673463300000|2023-01-11 18:55:00|33850.3|33830.3|33867.3|33847.3|33872.3|33852.3|33850.3|33830.3|0
1673463600000|2023-01-11 19:00:00|33868.3|33848.3|33862.3|33842.3|33875.8|33855.8|33858.8|33838.8|0
1673463900000|2023-01-11 19:05:00|33860.3|33840.3|33856.8|33836.8|33863.8|33843.8|33838.8|33818.8|0
1673464200000|2023-01-11 19:10:00|33856.3|33836.3|33846.3|33826.3|33861.8|33841.8|33844.3|33824.3|0
1673464500000|2023-01-11 19:15:00|33847.8|33827.8|33867.8|33847.8|33873.3|33853.3|33836.8|33816.8|0
1673464800000|2023-01-11 19:20:00|33866.3|33846.3|33875.8|33855.8|33881.8|33861.8|33864.8|33844.8|0
1673465100000|2023-01-11 19:25:00|33876.3|33856.3|33882.3|33862.3|33888.3|33868.3|33870.8|33850.8|0
1673465400000|2023-01-11 19:30:00|33884.8|33864.8|33898.8|33878.8|33909.8|33889.8|33878.8|33858.8|0
1673465700000|2023-01-11 19:35:00|33899.3|33879.3|33914.8|33894.8|33919.3|33899.3|33891.8|33871.8|0
1673466000000|2023-01-11 19:40:00|33915.3|33895.3|33929.8|33909.8|33935.8|33915.8|33904.8|33884.8|0
1673466300000|2023-01-11 19:45:00|33930.3|33910.3|33924.3|33904.3|33935.3|33915.3|33919.8|33899.8|0
1673466600000|2023-01-11 19:50:00|33923.8|33903.8|33916.8|33896.8|33924.8|33904.8|33914.8|33894.8|0
1673466900000|2023-01-11 19:55:00|33917.3|33897.3|33919.8|33899.8|33921.8|33901.8|33908.8|33888.8|0
1673467200000|2023-01-11 20:00:00|33918.8|33898.8|33930.3|33910.3|33936.8|33916.8|33914.3|33894.3|0
1673467500000|2023-01-11 20:05:00|33931.8|33911.8|33916.8|33896.8|33932.3|33912.3|33913.8|33893.8|0
1673467800000|2023-01-11 20:10:00|33916.3|33896.3|33936.8|33916.8|33956.3|33936.3|33915.8|33895.8|0
1673468100000|2023-01-11 20:15:00|33937.3|33917.3|33952.8|33932.8|33960.3|33940.3|33933.3|33913.3|0
1673468400000|2023-01-11 20:20:00|33954.3|33934.3|33941.8|33921.8|33957.8|33937.8|33934.3|33914.3|0
1673468700000|2023-01-11 20:25:00|33941.3|33921.3|33932.8|33912.8|33953.3|33933.3|33925.3|33905.3|0
1673469000000|2023-01-11 20:30:00|33933.3|33913.3|33907.8|33887.8|33933.3|33913.3|33907.8|33887.8|0
1673469300000|2023-01-11 20:35:00|33907.3|33887.3|33898.8|33878.8|33914.3|33894.3|33891.8|33871.8|0
1673469600000|2023-01-11 20:40:00|33898.3|33878.3|33910.3|33890.3|33912.3|33892.3|33882.3|33862.3|0
1673469900000|2023-01-11 20:45:00|33907.8|33887.8|33926.3|33906.3|33930.8|33910.8|33900.3|33880.3|0
1673470200000|2023-01-11 20:50:00|33923.3|33903.3|33945.8|33925.8|33946.3|33926.3|33915.3|33895.3|0
1673470500000|2023-01-11 20:55:00|33949.8|33929.8|33978|33958|33983.5|33963.5|33948.8|33928.8|0
1673470800000|2023-01-11 21:00:00|33975|33955|33971|33951|33977|33957|33963|33943|0
1673471100000|2023-01-11 21:05:00|33972|33952|33974|33954|33976|33956|33969|33949|0
1673471400000|2023-01-11 21:10:00|33974.5|33954.5|33981|33961|33985|33965|33973|33953|0
1673471700000|2023-01-11 21:15:00|33980.5|33960.5|33979.5|33959.5|33982|33962|33971|33951|0
1673472000000|2023-01-11 21:20:00|33980|33960|33978.5|33958.5|33982.5|33962.5|33978.5|33958.5|0
1673472300000|2023-01-11 21:25:00|33978|33958|33982|33962|33984|33964|33978|33958|0
1673472600000|2023-01-11 21:30:00|33982.5|33962.5|33986|33966|33987|33967|33979|33959|0
1673472900000|2023-01-11 21:35:00|33985.5|33965.5|33985.5|33965.5|33989.5|33969.5|33984|33964|0
1673473200000|2023-01-11 21:40:00|33985|33965|33983|33963|33985|33965|33982|33962|0
1673473500000|2023-01-11 21:45:00|33982.5|33962.5|33986|33966|33990|33970|33982.5|33962.5|0
1673473800000|2023-01-11 21:50:00|33985.5|33965.5|33988|33968|33989.5|33969.5|33984.5|33964.5|0
1673474100000|2023-01-11 21:55:00|33987.5|33967.5|33998.1|33978.1|33998.1|33978.1|33982.5|33962.5|0
1673474400000|2023-01-11 22:00:00|33991.2|33971.2|33993.7|33973.7|33995|33975|33989.4|33969.4|0
1673474700000|2023-01-11 22:05:00|33994.4|33974.4|33996.1|33976.1|33996.1|33976.1|33994.4|33974.4|0
1673475000000|2023-01-11 22:10:00|33996.2|33976.2|33996.2|33976.2|33999.9|33979.9|33994.9|33974.9|0
1673475300000|2023-01-11 22:15:00|33995.9|33975.9|34003.6|33983.6|34006|33986|33994.7|33974.7|0
1673475600000|2023-01-11 22:20:00|34005.3|33985.3|34004.9|33984.9|34006.8|33986.8|34002.3|33982.3|0
1673475900000|2023-01-11 22:25:00|34006.8|33986.8|34004.1|33984.1|34007|33987|34004.1|33984.1|0
1673476200000|2023-01-11 22:30:00|34004|33984|34004.3|33984.3|34005|33985|34003.3|33983.3|0
1673476500000|2023-01-11 22:35:00|34004.5|33984.5|34002.1|33982.1|34006.5|33986.5|34002.1|33982.1|0
1673476800000|2023-01-11 22:40:00|34003.4|33983.4|34002.3|33982.3|34003.5|33983.5|34002.3|33982.3|0
1673477100000|2023-01-11 22:45:00|34001.9|33981.9|34004.9|33984.9|34004.9|33984.9|34001.9|33981.9|0
1673477400000|2023-01-11 22:50:00|34004.8|33984.8|34002.4|33982.4|34004.8|33984.8|34002.1|33982.1|0
1673477700000|2023-01-11 22:55:00|34002.8|33982.8|34000.9|33980.9|34003|33983|33999.1|33979.1|0
1673478000000|2023-01-11 23:00:00|33996|33976|33980|33960|33996|33976|33977.5|33957.5|0
1673478300000|2023-01-11 23:05:00|33980.5|33960.5|33981.5|33961.5|33983.5|33963.5|33978|33958|0
1673478600000|2023-01-11 23:10:00|33982|33962|33979.5|33959.5|33985|33965|33976.5|33956.5|0
1673478900000|2023-01-11 23:15:00|33980|33960|33977|33957|33980|33960|33971.5|33951.5|0
1673479200000|2023-01-11 23:20:00|33977.5|33957.5|33974|33954|33977.5|33957.5|33973.5|33953.5|0
1673479500000|2023-01-11 23:25:00|33974.5|33954.5|33980|33960|33980|33960|33973|33953|0
1673479800000|2023-01-11 23:30:00|33979|33959|33968|33948|33979|33959|33966|33946|0
1673480100000|2023-01-11 23:35:00|33968.5|33948.5|33973|33953|33977|33957|33968|33948|0
1673480400000|2023-01-11 23:40:00|33972.5|33952.5|33971.5|33951.5|33976.5|33956.5|33970|33950|0
1673480700000|2023-01-11 23:45:00|33971|33951|33962.5|33942.5|33974|33954|33962|33942|0
1673481000000|2023-01-11 23:50:00|33963|33943|33956|33936|33965|33945|33955.5|33935.5|0
1673481300000|2023-01-11 23:55:00|33956.5|33936.5|33960|33940|33960.5|33940.5|33955|33935|0
1673481600000|2023-01-12 00:00:00|33961|33941|33956|33936|33966|33946|33953|33933|0
1673481900000|2023-01-12 00:05:00|33956.5|33936.5|33952|33932|33956.5|33936.5|33949.5|33929.5|0
1673482200000|2023-01-12 00:10:00|33952.5|33932.5|33949.5|33929.5|33955|33935|33948|33928|0
1673482500000|2023-01-12 00:15:00|33949|33929|33951|33931|33955|33935|33949|33929|0
1673482800000|2023-01-12 00:20:00|33950.5|33930.5|33951|33931|33954|33934|33944.5|33924.5|0
1673483100000|2023-01-12 00:25:00|33951.5|33931.5|33955.5|33935.5|33959|33939|33950|33930|0
1673483400000|2023-01-12 00:30:00|33956|33936|33955|33935|33958|33938|33954.5|33934.5|0
1673483700000|2023-01-12 00:35:00|33955.5|33935.5|33952|33932|33959.5|33939.5|33942|33922|0
1673484000000|2023-01-12 00:40:00|33952.5|33932.5|33945|33925|33953|33933|33945|33925|0
1673484300000|2023-01-12 00:45:00|33944.5|33924.5|33950.5|33930.5|33958|33938|33944.5|33924.5|0
1673484600000|2023-01-12 00:50:00|33951|33931|33958.5|33938.5|33959.5|33939.5|33949.5|33929.5|0
1673484900000|2023-01-12 00:55:00|33959|33939|33962|33942|33963|33943|33954.5|33934.5|0
1673485200000|2023-01-12 01:00:00|33963.5|33943.5|33965|33945|33968|33948|33962|33942|0
1673485500000|2023-01-12 01:05:00|33964.5|33944.5|33962|33942|33969|33949|33961.5|33941.5|0
1673485800000|2023-01-12 01:10:00|33962.5|33942.5|33968.5|33948.5|33970.5|33950.5|33962.5|33942.5|0
1673486100000|2023-01-12 01:15:00|33969.5|33949.5|33974|33954|33975.5|33955.5|33967|33947|0
1673486400000|2023-01-12 01:20:00|33975|33955|33979|33959|33982|33962|33975|33955|0
1673486700000|2023-01-12 01:25:00|33978.5|33958.5|33971|33951|33980.5|33960.5|33971|33951|0
1673487000000|2023-01-12 01:30:00|33971.5|33951.5|33969.5|33949.5|33977.5|33957.5|33968|33948|0
1673487300000|2023-01-12 01:35:00|33969|33949|33967|33947|33972|33952|33967|33947|0
1673487600000|2023-01-12 01:40:00|33967.5|33947.5|33962.5|33942.5|33968|33948|33962|33942|0
1673487900000|2023-01-12 01:45:00|33962|33942|33966|33946|33968.5|33948.5|33962|33942|0
1673488200000|2023-01-12 01:50:00|33966.5|33946.5|33978|33958|33979.5|33959.5|33966|33946|0
1673488500000|2023-01-12 01:55:00|33977.5|33957.5|33972|33952|33978.5|33958.5|33972|33952|0
1673488800000|2023-01-12 02:00:00|33971|33951|33972|33952|33977|33957|33969|33949|0
1673489100000|2023-01-12 02:05:00|33971.5|33951.5|33976|33956|33978|33958|33971|33951|0
1673489400000|2023-01-12 02:10:00|33975|33955|33967.5|33947.5|33975|33955|33967|33947|0
1673489700000|2023-01-12 02:15:00|33967|33947|33965|33945|33969.5|33949.5|33962|33942|0
1673490000000|2023-01-12 02:20:00|33965.5|33945.5|33969|33949|33970|33950|33964|33944|0
1673490300000|2023-01-12 02:25:00|33970|33950|33966|33946|33971|33951|33962|33942|0
1673490600000|2023-01-12 02:30:00|33965.5|33945.5|33965|33945|33968.5|33948.5|33963|33943|0
1673490900000|2023-01-12 02:35:00|33965.5|33945.5|33966|33946|33966.5|33946.5|33963|33943|0
1673491200000|2023-01-12 02:40:00|33965.5|33945.5|33963.5|33943.5|33973|33953|33963|33943|0
1673491500000|2023-01-12 02:45:00|33964|33944|33964|33944|33968.5|33948.5|33964|33944|0
1673491800000|2023-01-12 02:50:00|33963.5|33943.5|33964|33944|33969.5|33949.5|33963|33943|0
1673492100000|2023-01-12 02:55:00|33964.5|33944.5|33969|33949|33969|33949|33964.5|33944.5|0
1673492400000|2023-01-12 03:00:00|33968.5|33948.5|33971|33951|33973.5|33953.5|33968.5|33948.5|0
1673492700000|2023-01-12 03:05:00|33970.5|33950.5|33973|33953|33973|33953|33970|33950|0
1673493000000|2023-01-12 03:10:00|33973.5|33953.5|33963.5|33943.5|33973.5|33953.5|33959|33939|0
1673493300000|2023-01-12 03:15:00|33962.5|33942.5|33963|33943|33965|33945|33960|33940|0
1673493600000|2023-01-12 03:20:00|33963.5|33943.5|33967|33947|33967.5|33947.5|33962|33942|0
1673493900000|2023-01-12 03:25:00|33966.5|33946.5|33969|33949|33971|33951|33966|33946|0
1673494200000|2023-01-12 03:30:00|33968.5|33948.5|33968.5|33948.5|33971|33951|33965|33945|0
1673494500000|2023-01-12 03:35:00|33968|33948|33971.5|33951.5|33972|33952|33966|33946|0
1673494800000|2023-01-12 03:40:00|33971|33951|33969.5|33949.5|33972|33952|33967.5|33947.5|0
1673495100000|2023-01-12 03:45:00|33969|33949|33969.5|33949.5|33971|33951|33966|33946|0
1673495400000|2023-01-12 03:50:00|33970|33950|33969.5|33949.5|33972|33952|33966.5|33946.5|0
1673495700000|2023-01-12 03:55:00|33970|33950|33972|33952|33972|33952|33967.5|33947.5|0
1673496000000|2023-01-12 04:00:00|33971.5|33951.5|33975|33955|33977|33957|33971.5|33951.5|0
1673496300000|2023-01-12 04:05:00|33975.5|33955.5|33979.5|33959.5|33980.5|33960.5|33973|33953|0
1673496600000|2023-01-12 04:10:00|33979|33959|33974|33954|33981.5|33961.5|33974|33954|0
1673496900000|2023-01-12 04:15:00|33974.5|33954.5|33980.5|33960.5|33981.5|33961.5|33974|33954|0
1673497200000|2023-01-12 04:20:00|33981|33961|33985|33965|33986|33966|33979.5|33959.5|0
1673497500000|2023-01-12 04:25:00|33984.5|33964.5|33979.5|33959.5|33987.5|33967.5|33979.5|33959.5|0
1673497800000|2023-01-12 04:30:00|33980|33960|33985|33965|33986.5|33966.5|33980|33960|0
1673498100000|2023-01-12 04:35:00|33984.5|33964.5|33983|33963|33986.5|33966.5|33983|33963|0
1673498400000|2023-01-12 04:40:00|33982.5|33962.5|33982|33962|33988|33968|33982|33962|0
1673498700000|2023-01-12 04:45:00|33982.5|33962.5|33981|33961|33982.5|33962.5|33977.5|33957.5|0
1673499000000|2023-01-12 04:50:00|33980.5|33960.5|33996|33976|33997|33977|33980|33960|0
1673499300000|2023-01-12 04:55:00|33995.5|33975.5|33994|33974|33998.5|33978.5|33993|33973|0
1673499600000|2023-01-12 05:00:00|33994.5|33974.5|33990|33970|33994.5|33974.5|33986.5|33966.5|0
1673499900000|2023-01-12 05:05:00|33990.5|33970.5|33994|33974|33995|33975|33989|33969|0
1673500200000|2023-01-12 05:10:00|33995|33975|33998|33978|33998|33978|33993|33973|0
1673500500000|2023-01-12 05:15:00|33998.5|33978.5|33999|33979|34000|33980|33991.5|33971.5|0
1673500800000|2023-01-12 05:20:00|33998|33978|33998|33978|34000|33980|33996|33976|0
1673501100000|2023-01-12 05:25:00|33998.5|33978.5|34000|33980|34003|33983|33994|33974|0
1673501400000|2023-01-12 05:30:00|34000.5|33980.5|34002.5|33982.5|34008|33988|33997.5|33977.5|0
1673501700000|2023-01-12 05:35:00|34001.5|33981.5|34002|33982|34006|33986|33999|33979|0
1673502000000|2023-01-12 05:40:00|34001.5|33981.5|34000|33980|34006.5|33986.5|33997.5|33977.5|0
1673502300000|2023-01-12 05:45:00|33999.5|33979.5|34008|33988|34008|33988|33998|33978|0
1673502600000|2023-01-12 05:50:00|34008.5|33988.5|34005|33985|34009|33989|34004|33984|0
1673502900000|2023-01-12 05:55:00|34004|33984|33994.5|33974.5|34004.5|33984.5|33990.5|33970.5|0
1673503200000|2023-01-12 06:00:00|33994|33974|33995|33975|33999.5|33979.5|33990.5|33970.5|0
1673503500000|2023-01-12 06:05:00|33994.5|33974.5|33989.5|33969.5|33997.5|33977.5|33986|33966|0
1673503800000|2023-01-12 06:10:00|33989|33969|33983|33963|33989.5|33969.5|33980.5|33960.5|0
1673504100000|2023-01-12 06:15:00|33982.5|33962.5|33987|33967|33987.5|33967.5|33979|33959|0
1673504400000|2023-01-12 06:20:00|33987.5|33967.5|33976|33956|33987.5|33967.5|33975.5|33955.5|0
1673504700000|2023-01-12 06:25:00|33977|33957|33978|33958|33983|33963|33975.5|33955.5|0
1673505000000|2023-01-12 06:30:00|33978.5|33958.5|33979|33959|33979.5|33959.5|33973|33953|0
1673505300000|2023-01-12 06:35:00|33978.5|33958.5|33974|33954|33978.5|33958.5|33972.5|33952.5|0
1673505600000|2023-01-12 06:40:00|33974.5|33954.5|33974.5|33954.5|33976|33956|33972|33952|0
1673505900000|2023-01-12 06:45:00|33973.5|33953.5|33968|33948|33974|33954|33965|33945|0
1673506200000|2023-01-12 06:50:00|33967.5|33947.5|33967|33947|33971|33951|33966|33946|0
1673506500000|2023-01-12 06:55:00|33967.5|33947.5|33953.5|33933.5|33971|33951|33953.5|33933.5|0
1673506800000|2023-01-12 07:00:00|33954|33934|33958|33938|33959.5|33939.5|33948|33928|0
1673507100000|2023-01-12 07:05:00|33957|33937|33944.5|33924.5|33957.5|33937.5|33939|33919|0
1673507400000|2023-01-12 07:10:00|33945|33925|33944|33924|33952|33932|33941|33921|0
1673507700000|2023-01-12 07:15:00|33944.5|33924.5|33960|33940|33961.5|33941.5|33943.5|33923.5|0
1673508000000|2023-01-12 07:20:00|33959.5|33939.5|33960|33940|33964.5|33944.5|33957|33937|0
1673508300000|2023-01-12 07:25:00|33960.5|33940.5|33953|33933|33962|33942|33952|33932|0
1673508600000|2023-01-12 07:30:00|33952.5|33932.5|33949.5|33929.5|33953.5|33933.5|33945.5|33925.5|0
1673508900000|2023-01-12 07:35:00|33950|33930|33950|33930|33957|33937|33943|33923|0
1673509200000|2023-01-12 07:40:00|33950.5|33930.5|33958|33938|33960|33940|33949.5|33929.5|0
1673509500000|2023-01-12 07:45:00|33958.5|33938.5|33950|33930|33958.5|33938.5|33947|33927|0
1673509800000|2023-01-12 07:50:00|33949.5|33929.5|33952|33932|33953|33933|33940.5|33920.5|0
1673510100000|2023-01-12 07:55:00|33951.5|33931.5|33954|33934|33956.5|33936.5|33949.5|33929.5|0
1673510400000|2023-01-12 08:00:00|33957|33937|33948.5|33928.5|33960.5|33940.5|33947|33927|0
1673510700000|2023-01-12 08:05:00|33948|33928|33946.5|33926.5|33960|33940|33946|33926|0
1673511000000|2023-01-12 08:10:00|33946|33926|33947.5|33927.5|33957.5|33937.5|33945|33925|0
1673511300000|2023-01-12 08:15:00|33946.5|33926.5|33960|33940|33960.5|33940.5|33940|33920|0
1673511600000|2023-01-12 08:20:00|33960.5|33940.5|33964|33944|33965|33945|33951.5|33931.5|0
1673511900000|2023-01-12 08:25:00|33963|33943|33960|33940|33968.5|33948.5|33958|33938|0
1673512200000|2023-01-12 08:30:00|33960.5|33940.5|33952|33932|33966|33946|33948.5|33928.5|0
1673512500000|2023-01-12 08:35:00|33951|33931|33954.5|33934.5|33957|33937|33946|33926|0
1673512800000|2023-01-12 08:40:00|33955|33935|33942|33922|33955|33935|33940.5|33920.5|0
1673513100000|2023-01-12 08:45:00|33941|33921|33957|33937|33959|33939|33941|33921|0
1673513400000|2023-01-12 08:50:00|33956.5|33936.5|33958|33938|33959|33939|33950|33930|0
1673513700000|2023-01-12 08:55:00|33958.5|33938.5|33959|33939|33960.5|33940.5|33949|33929|0
1673514000000|2023-01-12 09:00:00|33958.5|33938.5|33954.5|33934.5|33962|33942|33949|33929|0
1673514300000|2023-01-12 09:05:00|33955|33935|33958|33938|33960.5|33940.5|33951.5|33931.5|0
1673514600000|2023-01-12 09:10:00|33957|33937|33964.5|33944.5|33965|33945|33950.5|33930.5|0
1673514900000|2023-01-12 09:15:00|33964|33944|33980|33960|33984|33964|33963|33943|0
1673515200000|2023-01-12 09:20:00|33980.5|33960.5|33972|33952|33983.5|33963.5|33970.5|33950.5|0
1673515500000|2023-01-12 09:25:00|33971|33951|33968|33948|33976.5|33956.5|33965|33945|0
1673515800000|2023-01-12 09:30:00|33967.5|33947.5|33975.5|33955.5|33977|33957|33964|33944|0
1673516100000|2023-01-12 09:35:00|33976|33956|33977.5|33957.5|33979|33959|33971|33951|0
1673516400000|2023-01-12 09:40:00|33978|33958|33983.5|33963.5|33987|33967|33977|33957|0
1673516700000|2023-01-12 09:45:00|33983|33963|33978|33958|33986|33966|33975.5|33955.5|0
1673517000000|2023-01-12 09:50:00|33977|33957|33971|33951|33982|33962|33969.5|33949.5|0
1673517300000|2023-01-12 09:55:00|33972|33952|33976.5|33956.5|33982.5|33962.5|33970|33950|0
1673517600000|2023-01-12 10:00:00|33977|33957|33968|33948|33977|33957|33965|33945|0
1673517900000|2023-01-12 10:05:00|33969|33949|33963|33943|33969.5|33949.5|33950.5|33930.5|0
1673518200000|2023-01-12 10:10:00|33963.5|33943.5|33962|33942|33966|33946|33957|33937|0
1673518500000|2023-01-12 10:15:00|33961|33941|33957|33937|33967.5|33947.5|33954.5|33934.5|0
1673518800000|2023-01-12 10:20:00|33956.5|33936.5|33966.5|33946.5|33968|33948|33952|33932|0
1673519100000|2023-01-12 10:25:00|33966|33946|33959.5|33939.5|33967|33947|33953|33933|0
1673519400000|2023-01-12 10:30:00|33959|33939|33955|33935|33963|33943|33953|33933|0
1673519700000|2023-01-12 10:35:00|33955.5|33935.5|33962|33942|33969.5|33949.5|33953|33933|0
1673520000000|2023-01-12 10:40:00|33961.5|33941.5|33974|33954|33974|33954|33958.5|33938.5|0
1673520300000|2023-01-12 10:45:00|33973.5|33953.5|33981|33961|33984.5|33964.5|33970|33950|0
1673520600000|2023-01-12 10:50:00|33980.5|33960.5|33980.5|33960.5|33986|33966|33977|33957|0
1673520900000|2023-01-12 10:55:00|33980|33960|33983.5|33963.5|33986.5|33966.5|33978|33958|0
1673521200000|2023-01-12 11:00:00|33981|33961|33987|33967|33992|33972|33981|33961|0
1673521500000|2023-01-12 11:05:00|33987.5|33967.5|33989|33969|33992|33972|33979.5|33959.5|0
1673521800000|2023-01-12 11:10:00|33988.5|33968.5|33981.5|33961.5|33988.5|33968.5|33976.5|33956.5|0
1673522100000|2023-01-12 11:15:00|33981|33961|33989|33969|33994|33974|33981|33961|0
1673522400000|2023-01-12 11:20:00|33989.5|33969.5|33990|33970|33999|33979|33987|33967|0
1673522700000|2023-01-12 11:25:00|33990.5|33970.5|33995|33975|33999|33979|33986|33966|0
1673523000000|2023-01-12 11:30:00|33994.5|33974.5|34007|33987|34011|33991|33992.5|33972.5|0
1673523300000|2023-01-12 11:35:00|34008.5|33988.5|34001|33981|34012|33992|34000|33980|0
1673523600000|2023-01-12 11:40:00|34001.5|33981.5|34001|33981|34010.5|33990.5|34001|33981|0
1673523900000|2023-01-12 11:45:00|34001.5|33981.5|34003|33983|34004|33984|33997|33977|0
1673524200000|2023-01-12 11:50:00|34002.5|33982.5|34003|33983|34006|33986|34001|33981|0
1673524500000|2023-01-12 11:55:00|34002.5|33982.5|33998|33978|34003.5|33983.5|33997|33977|0
1673524800000|2023-01-12 12:00:00|33999|33979|34008|33988|34017.5|33997.5|33997|33977|0
1673525100000|2023-01-12 12:05:00|34007|33987|34015.5|33995.5|34016|33996|34005|33985|0
1673525400000|2023-01-12 12:10:00|34016|33996|34027|34007|34027|34007|34015|33995|0
1673525700000|2023-01-12 12:15:00|34026.5|34006.5|34031|34011|34040|34020|34024.5|34004.5|0
1673526000000|2023-01-12 12:20:00|34030.5|34010.5|34028|34008|34037|34017|34025|34005|0
1673526300000|2023-01-12 12:25:00|34026|34006|34013.5|33993.5|34032|34012|34012|33992|0
1673526600000|2023-01-12 12:30:00|34013|33993|34015|33995|34019.5|33999.5|34009|33989|0
1673526900000|2023-01-12 12:35:00|34014.5|33994.5|34022.5|34002.5|34023.5|34003.5|34011|33991|0
1673527200000|2023-01-12 12:40:00|34023|34003|34034|34014|34035|34015|34020|34000|0
1673527500000|2023-01-12 12:45:00|34034.5|34014.5|34034|34014|34039|34019|34030|34010|0
1673527800000|2023-01-12 12:50:00|34034.5|34014.5|34052|34032|34054.5|34034.5|34033|34013|0
1673528100000|2023-01-12 12:55:00|34051.5|34031.5|34055|34035|34061|34041|34046.5|34026.5|0
1673528400000|2023-01-12 13:00:00|34054.5|34034.5|34073|34053|34076|34056|34053|34033|0
1673528700000|2023-01-12 13:05:00|34075|34055|34077|34057|34092|34072|34072.5|34052.5|0
1673529000000|2023-01-12 13:10:00|34076.5|34056.5|34073|34053|34076.5|34056.5|34055.5|34035.5|0
1673529300000|2023-01-12 13:15:00|34073.5|34053.5|34094|34074|34100.5|34080.5|34069.5|34049.5|0
1673529600000|2023-01-12 13:20:00|34096|34076|34106|34086|34111|34091|34080.5|34060.5|0
1673529900000|2023-01-12 13:25:00|34106.5|34086.5|34077|34057|34152.5|34132.5|34077|34057|0
1673530200000|2023-01-12 13:30:00|33935.5|33915.5|34018.5|33998.5|34035.5|34015.5|33727.5|33707.5|0
1673530500000|2023-01-12 13:35:00|34030.5|34010.5|34011.5|33991.5|34125.5|34105.5|33967.5|33947.5|0
1673530800000|2023-01-12 13:40:00|34010|33990|33948.5|33928.5|34033.5|34013.5|33935|33915|0
1673531100000|2023-01-12 13:45:00|33950.5|33930.5|34028|34008|34050|34030|33950.5|33930.5|0
1673531400000|2023-01-12 13:50:00|34032.5|34012.5|34111|34091|34116|34096|34023.5|34003.5|0
1673531700000|2023-01-12 13:55:00|34127|34107|34153.5|34133.5|34180.5|34160.5|34101.5|34081.5|0
1673532000000|2023-01-12 14:00:00|34155.5|34135.5|34182.5|34162.5|34189.5|34169.5|34135|34115|0
1673532300000|2023-01-12 14:05:00|34180.5|34160.5|34108.5|34088.5|34184|34164|34103|34083|0
1673532600000|2023-01-12 14:10:00|34111.5|34091.5|34024.5|34004.5|34111.5|34091.5|34020|34000|0
1673532900000|2023-01-12 14:15:00|34025.5|34005.5|34029.5|34009.5|34037.5|34017.5|33994|33974|0
1673533200000|2023-01-12 14:20:00|34028|34008|34075|34055|34084.5|34064.5|34009|33989|0
1673533500000|2023-01-12 14:25:00|34077|34057|34056|34036|34091|34071|34054|34034|0
1673533800000|2023-01-12 14:30:00|34064|34044|33931.5|33911.5|34086|34066|33930|33910|0
1673534100000|2023-01-12 14:35:00|33934|33914|33930|33910|33958|33938|33892|33872|0
1673534400000|2023-01-12 14:40:00|33926.5|33906.5|33840|33820|33940|33920|33840|33820|0
1673534700000|2023-01-12 14:45:00|33836.5|33816.5|33786|33766|33837|33817|33782|33762|0
1673535000000|2023-01-12 14:50:00|33787|33767|33811|33791|33841|33821|33781.5|33761.5|0
1673535300000|2023-01-12 14:55:00|33806|33786|33903.5|33883.5|33919.5|33899.5|33800|33780|0
1673535600000|2023-01-12 15:00:00|33898.5|33878.5|33977.5|33957.5|33980.5|33960.5|33897.5|33877.5|0
1673535900000|2023-01-12 15:05:00|33976|33956|33972.5|33952.5|34010.5|33990.5|33941|33921|0
1673536200000|2023-01-12 15:10:00|33985.5|33965.5|34082.5|34062.5|34139|34119|33979|33959|0
1673536500000|2023-01-12 15:15:00|34086|34066|34091|34071|34117|34097|34074|34054|0
1673536800000|2023-01-12 15:20:00|34096|34076|34088.5|34068.5|34114|34094|34049|34029|0
1673537100000|2023-01-12 15:25:00|34092|34072|34066.5|34046.5|34114|34094|34039|34019|0
1673537400000|2023-01-12 15:30:00|34067|34047|34098|34078|34099.5|34079.5|34025|34005|0
1673537700000|2023-01-12 15:35:00|34097|34077|34154|34134|34157.5|34137.5|34095|34075|0
1673538000000|2023-01-12 15:40:00|34156.5|34136.5|34055.5|34035.5|34161|34141|34030|34010|0
1673538300000|2023-01-12 15:45:00|34053.5|34033.5|34039|34019|34080.5|34060.5|34002|33982|0
1673538600000|2023-01-12 15:50:00|34041.5|34021.5|34087|34067|34099.5|34079.5|34018.5|33998.5|0
1673538900000|2023-01-12 15:55:00|34089.5|34069.5|34081|34061|34136|34116|34072|34052|0
1673539200000|2023-01-12 16:00:00|34084|34064|34051.5|34031.5|34084|34064|33997|33977|0
1673539500000|2023-01-12 16:05:00|34048.5|34028.5|34074|34054|34088.5|34068.5|34048.5|34028.5|0
1673539800000|2023-01-12 16:10:00|34076|34056|34126.5|34106.5|34130|34110|34064|34044|0
1673540100000|2023-01-12 16:15:00|34129|34109|34112|34092|34138.5|34118.5|34106.5|34086.5|0
1673540400000|2023-01-12 16:20:00|34114|34094|34118|34098|34141|34121|34105.5|34085.5|0
1673540700000|2023-01-12 16:25:00|34119|34099|34101.5|34081.5|34125|34105|34066.5|34046.5|0
1673541000000|2023-01-12 16:30:00|34103.5|34083.5|34066.7|34046.7|34106.5|34086.5|34037.6|34017.6|0
1673541300000|2023-01-12 16:35:00|34065.7|34045.7|34093.7|34073.7|34113.7|34093.7|34055.2|34035.2|0
1673541600000|2023-01-12 16:40:00|34092.7|34072.7|34139.2|34119.2|34146.7|34126.7|34086.2|34066.2|0
1673541900000|2023-01-12 16:45:00|34138.7|34118.7|34115.7|34095.7|34155.7|34135.7|34106.2|34086.2|0
1673542200000|2023-01-12 16:50:00|34114.7|34094.7|34107.2|34087.2|34130.7|34110.7|34102.2|34082.2|0
1673542500000|2023-01-12 16:55:00|34109.7|34089.7|34157.2|34137.2|34171.2|34151.2|34106.7|34086.7|0
1673542800000|2023-01-12 17:00:00|34154.7|34134.7|34153.7|34133.7|34169.2|34149.2|34144.7|34124.7|0
1673543100000|2023-01-12 17:05:00|34154.2|34134.2|34200.7|34180.7|34211.2|34191.2|34143.2|34123.2|0
1673543400000|2023-01-12 17:10:00|34197.7|34177.7|34221.7|34201.7|34231.2|34211.2|34192.7|34172.7|0
1673543700000|2023-01-12 17:15:00|34222.2|34202.2|34257.7|34237.7|34261.7|34241.7|34216.7|34196.7|0
1673544000000|2023-01-12 17:20:00|34258.7|34238.7|34257.7|34237.7|34264.7|34244.7|34236.7|34216.7|0
1673544300000|2023-01-12 17:25:00|34257.2|34237.2|34285.7|34265.7|34290.7|34270.7|34247.7|34227.7|0
1673544600000|2023-01-12 17:30:00|34284.7|34264.7|34299.7|34279.7|34304.7|34284.7|34272.7|34252.7|0
1673544900000|2023-01-12 17:35:00|34298.7|34278.7|34272.7|34252.7|34307.7|34287.7|34272.2|34252.2|0
1673545200000|2023-01-12 17:40:00|34274.7|34254.7|34261.2|34241.2|34279.2|34259.2|34253.7|34233.7|0
1673545500000|2023-01-12 17:45:00|34265.2|34245.2|34268.2|34248.2|34293.7|34273.7|34263.7|34243.7|0
1673545800000|2023-01-12 17:50:00|34270.2|34250.2|34276.7|34256.7|34296.2|34276.2|34269.7|34249.7|0
1673546100000|2023-01-12 17:55:00|34275.7|34255.7|34269.7|34249.7|34290.7|34270.7|34268.2|34248.2|0
1673546400000|2023-01-12 18:00:00|34268.7|34248.7|34281.7|34261.7|34293.2|34273.2|34255.7|34235.7|0
1673546700000|2023-01-12 18:05:00|34282.7|34262.7|34268.7|34248.7|34291.2|34271.2|34260.2|34240.2|0
1673547000000|2023-01-12 18:10:00|34269.2|34249.2|34279.2|34259.2|34281.2|34261.2|34250.7|34230.7|0
1673547300000|2023-01-12 18:15:00|34277.2|34257.2|34277.2|34257.2|34296.7|34276.7|34271.2|34251.2|0
1673547600000|2023-01-12 18:20:00|34278.7|34258.7|34268.7|34248.7|34291.2|34271.2|34265.2|34245.2|0
1673547900000|2023-01-12 18:25:00|34269.2|34249.2|34140.7|34120.7|34269.2|34249.2|34122.7|34102.7|0
1673548200000|2023-01-12 18:30:00|34134.2|34114.2|34161.2|34141.2|34176.2|34156.2|34097.2|34077.2|0
1673548500000|2023-01-12 18:35:00|34163.7|34143.7|34196.2|34176.2|34216.2|34196.2|34154.2|34134.2|0
1673548800000|2023-01-12 18:40:00|34198.2|34178.2|34206.2|34186.2|34218.2|34198.2|34190.2|34170.2|0
1673549100000|2023-01-12 18:45:00|34207.7|34187.7|34238.2|34218.2|34249.2|34229.2|34203.2|34183.2|0
1673549400000|2023-01-12 18:50:00|34239.2|34219.2|34277.7|34257.7|34298.2|34278.2|34231.2|34211.2|0
1673549700000|2023-01-12 18:55:00|34276.7|34256.7|34285.2|34265.2|34293.7|34273.7|34267.2|34247.2|0
1673550000000|2023-01-12 19:00:00|34289.7|34269.7|34254.7|34234.7|34300.7|34280.7|34246.7|34226.7|0
1673550300000|2023-01-12 19:05:00|34255.2|34235.2|34241.2|34221.2|34277.7|34257.7|34233.2|34213.2|0
1673550600000|2023-01-12 19:10:00|34240.7|34220.7|34260.7|34240.7|34267.7|34247.7|34232.7|34212.7|0
1673550900000|2023-01-12 19:15:00|34263.2|34243.2|34253.7|34233.7|34263.7|34243.7|34236.2|34216.2|0
1673551200000|2023-01-12 19:20:00|34254.7|34234.7|34234.7|34214.7|34268.2|34248.2|34208.7|34188.7|0
1673551500000|2023-01-12 19:25:00|34235.2|34215.2|34224.7|34204.7|34248.7|34228.7|34219.7|34199.7|0
1673551800000|2023-01-12 19:30:00|34225.2|34205.2|34224.7|34204.7|34240.7|34220.7|34206.7|34186.7|0
1673552100000|2023-01-12 19:35:00|34222.2|34202.2|34245.2|34225.2|34248.2|34228.2|34214.7|34194.7|0
1673552400000|2023-01-12 19:40:00|34246.2|34226.2|34241.7|34221.7|34263.7|34243.7|34224.2|34204.2|0
1673552700000|2023-01-12 19:45:00|34239.2|34219.2|34244.2|34224.2|34263.7|34243.7|34239.2|34219.2|0
1673553000000|2023-01-12 19:50:00|34243.2|34223.2|34189.7|34169.7|34245.2|34225.2|34178.7|34158.7|0
1673553300000|2023-01-12 19:55:00|34191.2|34171.2|34220.2|34200.2|34220.2|34200.2|34168.2|34148.2|0
1673553600000|2023-01-12 20:00:00|34219.7|34199.7|34227.2|34207.2|34239.2|34219.2|34197.2|34177.2|0
1673553900000|2023-01-12 20:05:00|34228.2|34208.2|34187.7|34167.7|34233.7|34213.7|34185.2|34165.2|0
1673554200000|2023-01-12 20:10:00|34190.7|34170.7|34173.2|34153.2|34194.7|34174.7|34160.7|34140.7|0
1673554500000|2023-01-12 20:15:00|34172.2|34152.2|34163.7|34143.7|34195.7|34175.7|34160.7|34140.7|0
1673554800000|2023-01-12 20:20:00|34165.7|34145.7|34186.7|34166.7|34192.7|34172.7|34154.7|34134.7|0
1673555100000|2023-01-12 20:25:00|34187.2|34167.2|34174.2|34154.2|34204.2|34184.2|34172.2|34152.2|0
1673555400000|2023-01-12 20:30:00|34175.2|34155.2|34193.7|34173.7|34197.7|34177.7|34174.2|34154.2|0
1673555700000|2023-01-12 20:35:00|34189.7|34169.7|34175.2|34155.2|34192.2|34172.2|34150.7|34130.7|0
1673556000000|2023-01-12 20:40:00|34174.7|34154.7|34164.8|34144.8|34192.7|34172.7|34153.8|34133.8|0
1673556300000|2023-01-12 20:45:00|34160.8|34140.8|34129.3|34109.3|34162.3|34142.3|34113.8|34093.8|0
1673556600000|2023-01-12 20:50:00|34145.3|34125.3|34165.8|34145.8|34175.3|34155.3|34138.8|34118.8|0
1673556900000|2023-01-12 20:55:00|34173.3|34153.3|34198.3|34178.3|34213.8|34193.8|34167.3|34147.3|0
1673557200000|2023-01-12 21:00:00|34201.3|34181.3|34186.3|34166.3|34203.8|34183.8|34177.3|34157.3|0
1673557500000|2023-01-12 21:05:00|34185.8|34165.8|34203.8|34183.8|34209.3|34189.3|34183.3|34163.3|0
1673557800000|2023-01-12 21:10:00|34203.3|34183.3|34199.3|34179.3|34209.3|34189.3|34194.3|34174.3|0
1673558100000|2023-01-12 21:15:00|34200.3|34180.3|34196.8|34176.8|34202.8|34182.8|34193.8|34173.8|0
1673558400000|2023-01-12 21:20:00|34196.3|34176.3|34202.3|34182.3|34202.3|34182.3|34195.3|34175.3|0
1673558700000|2023-01-12 21:25:00|34201.8|34181.8|34197.3|34177.3|34202.3|34182.3|34194.3|34174.3|0
1673559000000|2023-01-12 21:30:00|34196.8|34176.8|34196.8|34176.8|34198.3|34178.3|34193.3|34173.3|0
1673559300000|2023-01-12 21:35:00|34195.8|34175.8|34200.3|34180.3|34206.3|34186.3|34195.3|34175.3|0
1673559600000|2023-01-12 21:40:00|34199.8|34179.8|34194.3|34174.3|34203.3|34183.3|34193.3|34173.3|0
1673559900000|2023-01-12 21:45:00|34193.8|34173.8|34193.3|34173.3|34197.3|34177.3|34189.8|34169.8|0
1673560200000|2023-01-12 21:50:00|34192.8|34172.8|34191.3|34171.3|34196.3|34176.3|34190.8|34170.8|0
1673560500000|2023-01-12 21:55:00|34191.8|34171.8|34193|34173|34194.3|34174.3|34188.8|34168.8|0
1673560800000|2023-01-12 22:00:00|34189.9|34169.9|34195.2|34175.2|34195.2|34175.2|34189.9|34169.9|0
1673561100000|2023-01-12 22:05:00|34195.6|34175.6|34194.6|34174.6|34195.9|34175.9|34194.6|34174.6|0
1673561400000|2023-01-12 22:10:00|34194.7|34174.7|34194.6|34174.6|34195.3|34175.3|34194.6|34174.6|0
1673561700000|2023-01-12 22:15:00|34194.5|34174.5|34194.2|34174.2|34194.9|34174.9|34190.8|34170.8|0
1673562000000|2023-01-12 22:20:00|34194.5|34174.5|34196.1|34176.1|34196.1|34176.1|34194.5|34174.5|0
1673562300000|2023-01-12 22:25:00|34196.2|34176.2|34197.5|34177.5|34198.2|34178.2|34195.9|34175.9|0
1673562600000|2023-01-12 22:30:00|34198.4|34178.4|34198.2|34178.2|34198.4|34178.4|34198.2|34178.2|0
1673562900000|2023-01-12 22:35:00|34198.3|34178.3|34198.6|34178.6|34198.6|34178.6|34196.4|34176.4|0
1673563200000|2023-01-12 22:40:00|34198.2|34178.2|34199.6|34179.6|34201.8|34181.8|34198.1|34178.1|0
1673563500000|2023-01-12 22:45:00|34199.2|34179.2|34199.2|34179.2|34199.2|34179.2|34197|34177|0
1673563800000|2023-01-12 22:50:00|34198.5|34178.5|34195.3|34175.3|34198.5|34178.5|34193.4|34173.4|0
1673564100000|2023-01-12 22:55:00|34197.5|34177.5|34195.7|34175.7|34197.5|34177.5|34194.1|34174.1|0
1673564400000|2023-01-12 23:00:00|34194.1|34174.1|34181.8|34161.8|34196.2|34176.2|34178.8|34158.8|0
1673564700000|2023-01-12 23:05:00|34183.3|34163.3|34187.3|34167.3|34188.3|34168.3|34176.8|34156.8|0
1673565000000|2023-01-12 23:10:00|34187.8|34167.8|34196.8|34176.8|34199.3|34179.3|34185.3|34165.3|0
1673565300000|2023-01-12 23:15:00|34196.3|34176.3|34200.3|34180.3|34200.8|34180.8|34193.8|34173.8|0
1673565600000|2023-01-12 23:20:00|34200.8|34180.8|34199.8|34179.8|34201.8|34181.8|34195.8|34175.8|0
1673565900000|2023-01-12 23:25:00|34199.3|34179.3|34204.3|34184.3|34204.3|34184.3|34196.8|34176.8|0
1673566200000|2023-01-12 23:30:00|34203.8|34183.8|34206.3|34186.3|34207.3|34187.3|34198.8|34178.8|0
1673566500000|2023-01-12 23:35:00|34206.8|34186.8|34200.3|34180.3|34206.8|34186.8|34199.8|34179.8|0
1673566800000|2023-01-12 23:40:00|34201.3|34181.3|34200.8|34180.8|34202.3|34182.3|34196.8|34176.8|0
1673567100000|2023-01-12 23:45:00|34201.8|34181.8|34202.3|34182.3|34211.3|34191.3|34200.8|34180.8|0
1673567400000|2023-01-12 23:50:00|34202.8|34182.8|34207.8|34187.8|34208.3|34188.3|34201.8|34181.8|0
1673567700000|2023-01-12 23:55:00|34207.3|34187.3|34216.3|34196.3|34222.8|34202.8|34205.3|34185.3|0
1673568000000|2023-01-13 00:00:00|34216.8|34196.8|34226.3|34206.3|34234.3|34214.3|34215.3|34195.3|0
1673568300000|2023-01-13 00:05:00|34225.3|34205.3|34230.8|34210.8|34232.3|34212.3|34219.8|34199.8|0
1673568600000|2023-01-13 00:10:00|34230.3|34210.3|34226.8|34206.8|34231.3|34211.3|34216.3|34196.3|0
1673568900000|2023-01-13 00:15:00|34226.3|34206.3|34234.3|34214.3|34235.8|34215.8|34225.8|34205.8|0
1673569200000|2023-01-13 00:20:00|34233.8|34213.8|34241.3|34221.3|34241.3|34221.3|34231.8|34211.8|0
1673569500000|2023-01-13 00:25:00|34241.8|34221.8|34228.8|34208.8|34242.3|34222.3|34226.8|34206.8|0
1673569800000|2023-01-13 00:30:00|34229.3|34209.3|34226.3|34206.3|34240.8|34220.8|34225.8|34205.8|0
1673570100000|2023-01-13 00:35:00|34226.8|34206.8|34230.8|34210.8|34233.8|34213.8|34224.3|34204.3|0
1673570400000|2023-01-13 00:40:00|34230.3|34210.3|34222.8|34202.8|34230.8|34210.8|34214.3|34194.3|0
1673570700000|2023-01-13 00:45:00|34223.3|34203.3|34224.3|34204.3|34226.3|34206.3|34218.3|34198.3|0
1673571000000|2023-01-13 00:50:00|34224.8|34204.8|34220.3|34200.3|34225.8|34205.8|34217.3|34197.3|0
1673571300000|2023-01-13 00:55:00|34220.8|34200.8|34217.3|34197.3|34222.8|34202.8|34217.3|34197.3|0
1673571600000|2023-01-13 01:00:00|34218.3|34198.3|34225.8|34205.8|34227.8|34207.8|34213.3|34193.3|0
1673571900000|2023-01-13 01:05:00|34224.8|34204.8|34223.8|34203.8|34230.3|34210.3|34221.3|34201.3|0
1673572200000|2023-01-13 01:10:00|34224.3|34204.3|34228.8|34208.8|34230.3|34210.3|34223.8|34203.8|0
1673572500000|2023-01-13 01:15:00|34228.3|34208.3|34201.3|34181.3|34229.3|34209.3|34199.3|34179.3|0
1673572800000|2023-01-13 01:20:00|34200.8|34180.8|34198.3|34178.3|34214.3|34194.3|34195.8|34175.8|0
1673573100000|2023-01-13 01:25:00|34199.8|34179.8|34198.8|34178.8|34205.8|34185.8|34186.3|34166.3|0
1673573400000|2023-01-13 01:30:00|34196.8|34176.8|34170.3|34150.3|34196.8|34176.8|34168.3|34148.3|0
1673573700000|2023-01-13 01:35:00|34169.3|34149.3|34175.8|34155.8|34180.3|34160.3|34165.8|34145.8|0
1673574000000|2023-01-13 01:40:00|34175.3|34155.3|34187.8|34167.8|34190.3|34170.3|34173.8|34153.8|0
1673574300000|2023-01-13 01:45:00|34186.8|34166.8|34181.3|34161.3|34193.3|34173.3|34178.8|34158.8|0
1673574600000|2023-01-13 01:50:00|34180.8|34160.8|34178.8|34158.8|34184.3|34164.3|34170.3|34150.3|0
1673574900000|2023-01-13 01:55:00|34177.8|34157.8|34177.8|34157.8|34186.3|34166.3|34170.3|34150.3|0
1673575200000|2023-01-13 02:00:00|34174.8|34154.8|34162.3|34142.3|34177.3|34157.3|34162.3|34142.3|0
1673575500000|2023-01-13 02:05:00|34162.8|34142.8|34162.3|34142.3|34172.8|34152.8|34161.8|34141.8|0
1673575800000|2023-01-13 02:10:00|34162.8|34142.8|34154.3|34134.3|34166.3|34146.3|34147.3|34127.3|0
1673576100000|2023-01-13 02:15:00|34152.3|34132.3|34142.8|34122.8|34152.3|34132.3|34138.3|34118.3|0
1673576400000|2023-01-13 02:20:00|34143.3|34123.3|34145.3|34125.3|34152.3|34132.3|34139.3|34119.3|0
1673576700000|2023-01-13 02:25:00|34146.3|34126.3|34134.8|34114.8|34149.3|34129.3|34134.8|34114.8|0
1673577000000|2023-01-13 02:30:00|34133.8|34113.8|34153.3|34133.3|34155.3|34135.3|34130.3|34110.3|0
1673577300000|2023-01-13 02:35:00|34152.8|34132.8|34155.3|34135.3|34157.3|34137.3|34148.3|34128.3|0
1673577600000|2023-01-13 02:40:00|34155.8|34135.8|34159.3|34139.3|34160.3|34140.3|34152.8|34132.8|0
1673577900000|2023-01-13 02:45:00|34159.8|34139.8|34155.3|34135.3|34162.3|34142.3|34151.8|34131.8|0
1673578200000|2023-01-13 02:50:00|34154.8|34134.8|34160.3|34140.3|34164.3|34144.3|34149.3|34129.3|0
1673578500000|2023-01-13 02:55:00|34159.8|34139.8|34154.3|34134.3|34161.3|34141.3|34152.3|34132.3|0
1673578800000|2023-01-13 03:00:00|34156.8|34136.8|34146.8|34126.8|34159.3|34139.3|34146.3|34126.3|0
1673579100000|2023-01-13 03:05:00|34147.3|34127.3|34147.3|34127.3|34154.3|34134.3|34145.8|34125.8|0
1673579400000|2023-01-13 03:10:00|34146.8|34126.8|34153.8|34133.8|34156.3|34136.3|34146.3|34126.3|0
1673579700000|2023-01-13 03:15:00|34153.3|34133.3|34156.3|34136.3|34159.8|34139.8|34150.3|34130.3|0
1673580000000|2023-01-13 03:20:00|34155.8|34135.8|34153.3|34133.3|34162.3|34142.3|34152.8|34132.8|0
1673580300000|2023-01-13 03:25:00|34152.8|34132.8|34150.3|34130.3|34158.8|34138.8|34149.8|34129.8|0
1673580600000|2023-01-13 03:30:00|34149.8|34129.8|34139.3|34119.3|34152.3|34132.3|34139.3|34119.3|0
1673580900000|2023-01-13 03:35:00|34139.8|34119.8|34135.3|34115.3|34144.3|34124.3|34135.3|34115.3|0
1673581200000|2023-01-13 03:40:00|34134.8|34114.8|34136.3|34116.3|34143.3|34123.3|34132.8|34112.8|0
1673581500000|2023-01-13 03:45:00|34136.8|34116.8|34137.3|34117.3|34139.3|34119.3|34131.8|34111.8|0
1673581800000|2023-01-13 03:50:00|34137.8|34117.8|34140.3|34120.3|34141.8|34121.8|34134.3|34114.3|0
1673582100000|2023-01-13 03:55:00|34139.8|34119.8|34145.3|34125.3|34146.8|34126.8|34137.3|34117.3|0
1673582400000|2023-01-13 04:00:00|34145.8|34125.8|34141.3|34121.3|34146.3|34126.3|34138.3|34118.3|0
1673582700000|2023-01-13 04:05:00|34141.8|34121.8|34150.3|34130.3|34151.8|34131.8|34141.3|34121.3|0
1673583000000|2023-01-13 04:10:00|34149.8|34129.8|34145.3|34125.3|34150.8|34130.8|34144.3|34124.3|0
1673583300000|2023-01-13 04:15:00|34144.8|34124.8|34142.3|34122.3|34148.3|34128.3|34142.3|34122.3|0
1673583600000|2023-01-13 04:20:00|34141.8|34121.8|34146.3|34126.3|34147.8|34127.8|34140.3|34120.3|0
1673583900000|2023-01-13 04:25:00|34146.8|34126.8|34143.3|34123.3|34147.8|34127.8|34143.3|34123.3|0
1673584200000|2023-01-13 04:30:00|34142.8|34122.8|34147.3|34127.3|34147.3|34127.3|34141.8|34121.8|0
1673584500000|2023-01-13 04:35:00|34146.8|34126.8|34147.3|34127.3|34147.8|34127.8|34142.8|34122.8|0
1673584800000|2023-01-13 04:40:00|34146.8|34126.8|34140.8|34120.8|34147.3|34127.3|34139.3|34119.3|0
1673585100000|2023-01-13 04:45:00|34140.3|34120.3|34137.3|34117.3|34141.8|34121.8|34135.3|34115.3|0
1673585400000|2023-01-13 04:50:00|34136.8|34116.8|34137.3|34117.3|34140.3|34120.3|34136.3|34116.3|0
1673585700000|2023-01-13 04:55:00|34137.8|34117.8|34138.3|34118.3|34140.3|34120.3|34132.3|34112.3|0
1673586000000|2023-01-13 05:00:00|34137.8|34117.8|34140.8|34120.8|34142.3|34122.3|34134.3|34114.3|0
1673586300000|2023-01-13 05:05:00|34140.3|34120.3|34130.8|34110.8|34144.3|34124.3|34130.8|34110.8|0
1673586600000|2023-01-13 05:10:00|34130.3|34110.3|34135.8|34115.8|34138.8|34118.8|34129.8|34109.8|0
1673586900000|2023-01-13 05:15:00|34134.3|34114.3|34139.3|34119.3|34140.8|34120.8|34133.3|34113.3|0
1673587200000|2023-01-13 05:20:00|34139.8|34119.8|34136.3|34116.3|34141.3|34121.3|34134.3|34114.3|0
1673587500000|2023-01-13 05:25:00|34135.3|34115.3|34128.3|34108.3|34136.3|34116.3|34127.3|34107.3|0
1673587800000|2023-01-13 05:30:00|34127.8|34107.8|34127.3|34107.3|34133.3|34113.3|34125.3|34105.3|0
1673588100000|2023-01-13 05:35:00|34127.8|34107.8|34123.8|34103.8|34132.3|34112.3|34122.8|34102.8|0
1673588400000|2023-01-13 05:40:00|34125.3|34105.3|34136.3|34116.3|34136.8|34116.8|34125.3|34105.3|0
1673588700000|2023-01-13 05:45:00|34135.8|34115.8|34133.8|34113.8|34140.8|34120.8|34133.3|34113.3|0
1673589000000|2023-01-13 05:50:00|34134.3|34114.3|34137.8|34117.8|34141.3|34121.3|34133.8|34113.8|0
1673589300000|2023-01-13 05:55:00|34138.3|34118.3|34139.3|34119.3|34143.3|34123.3|34138.3|34118.3|0
1673589600000|2023-01-13 06:00:00|34140.3|34120.3|34140.8|34120.8|34144.8|34124.8|34139.3|34119.3|0
1673589900000|2023-01-13 06:05:00|34141.3|34121.3|34145.3|34125.3|34146.3|34126.3|34136.3|34116.3|0
1673590200000|2023-01-13 06:10:00|34144.8|34124.8|34135.3|34115.3|34147.3|34127.3|34132.8|34112.8|0
1673590500000|2023-01-13 06:15:00|34134.8|34114.8|34141.8|34121.8|34143.8|34123.8|34133.3|34113.3|0
1673590800000|2023-01-13 06:20:00|34142.3|34122.3|34156.3|34136.3|34157.3|34137.3|34141.8|34121.8|0
1673591100000|2023-01-13 06:25:00|34156.8|34136.8|34146.3|34126.3|34157.3|34137.3|34146.3|34126.3|0
1673591400000|2023-01-13 06:30:00|34145.8|34125.8|34153.8|34133.8|34154.3|34134.3|34143.8|34123.8|0
1673591700000|2023-01-13 06:35:00|34154.3|34134.3|34159.3|34139.3|34159.3|34139.3|34152.3|34132.3|0
1673592000000|2023-01-13 06:40:00|34159.8|34139.8|34150.3|34130.3|34159.8|34139.8|34147.3|34127.3|0
1673592300000|2023-01-13 06:45:00|34149.8|34129.8|34140.3|34120.3|34151.8|34131.8|34140.3|34120.3|0
1673592600000|2023-01-13 06:50:00|34139.8|34119.8|34147.8|34127.8|34148.8|34128.8|34138.8|34118.8|0
1673592900000|2023-01-13 06:55:00|34148.3|34128.3|34147.3|34127.3|34154.3|34134.3|34144.3|34124.3|0
1673593200000|2023-01-13 07:00:00|34146.3|34126.3|34140.3|34120.3|34152.3|34132.3|34138.8|34118.8|0
1673593500000|2023-01-13 07:05:00|34139.8|34119.8|34150.3|34130.3|34152.3|34132.3|34138.3|34118.3|0
1673593800000|2023-01-13 07:10:00|34149.8|34129.8|34142.8|34122.8|34152.3|34132.3|34141.3|34121.3|0
1673594100000|2023-01-13 07:15:00|34142.3|34122.3|34151.3|34131.3|34153.3|34133.3|34138.3|34118.3|0
1673594400000|2023-01-13 07:20:00|34150.3|34130.3|34154.3|34134.3|34154.3|34134.3|34142.8|34122.8|0
1673594700000|2023-01-13 07:25:00|34153.8|34133.8|34139.3|34119.3|34154.3|34134.3|34139.3|34119.3|0
1673595000000|2023-01-13 07:30:00|34139.8|34119.8|34158.3|34138.3|34162.8|34142.8|34139.8|34119.8|0
1673595300000|2023-01-13 07:35:00|34157.8|34137.8|34147.3|34127.3|34158.8|34138.8|34146.3|34126.3|0
1673595600000|2023-01-13 07:40:00|34147.8|34127.8|34155.3|34135.3|34156.8|34136.8|34143.8|34123.8|0
1673595900000|2023-01-13 07:45:00|34154.8|34134.8|34159.3|34139.3|34170.3|34150.3|34154.8|34134.8|0
1673596200000|2023-01-13 07:50:00|34158.8|34138.8|34169.3|34149.3|34170.3|34150.3|34157.8|34137.8|0
1673596500000|2023-01-13 07:55:00|34168.3|34148.3|34168.8|34148.8|34168.8|34148.8|34155.3|34135.3|0
1673596800000|2023-01-13 08:00:00|34169.3|34149.3|34135.3|34115.3|34169.3|34149.3|34128.3|34108.3|0
1673597100000|2023-01-13 08:05:00|34135.8|34115.8|34127.3|34107.3|34139.3|34119.3|34119.8|34099.8|0
1673597400000|2023-01-13 08:10:00|34125.3|34105.3|34140.8|34120.8|34150.3|34130.3|34124.8|34104.8|0
1673597700000|2023-01-13 08:15:00|34141.3|34121.3|34157.8|34137.8|34163.8|34143.8|34141.3|34121.3|0
1673598000000|2023-01-13 08:20:00|34158.8|34138.8|34172.3|34152.3|34180.3|34160.3|34157.3|34137.3|0
1673598300000|2023-01-13 08:25:00|34171.8|34151.8|34173.3|34153.3|34176.3|34156.3|34161.8|34141.8|0
1673598600000|2023-01-13 08:30:00|34172.8|34152.8|34171.8|34151.8|34187.3|34167.3|34169.8|34149.8|0
1673598900000|2023-01-13 08:35:00|34172.3|34152.3|34178.8|34158.8|34180.8|34160.8|34165.8|34145.8|0
1673599200000|2023-01-13 08:40:00|34178.3|34158.3|34175.3|34155.3|34187.8|34167.8|34174.3|34154.3|0
1673599500000|2023-01-13 08:45:00|34175.8|34155.8|34177.3|34157.3|34193.3|34173.3|34175.8|34155.8|0
1673599800000|2023-01-13 08:50:00|34177.8|34157.8|34178.3|34158.3|34180.8|34160.8|34168.3|34148.3|0
1673600100000|2023-01-13 08:55:00|34177.8|34157.8|34187.8|34167.8|34191.3|34171.3|34170.3|34150.3|0
1673600400000|2023-01-13 09:00:00|34187.3|34167.3|34207.3|34187.3|34207.3|34187.3|34175.8|34155.8|0
1673600700000|2023-01-13 09:05:00|34207.8|34187.8|34210.3|34190.3|34216.8|34196.8|34205.8|34185.8|0
1673601000000|2023-01-13 09:10:00|34210.8|34190.8|34227.3|34207.3|34228.8|34208.8|34209.3|34189.3|0
1673601300000|2023-01-13 09:15:00|34226.8|34206.8|34207.8|34187.8|34228.3|34208.3|34197.3|34177.3|0
1673601600000|2023-01-13 09:20:00|34208.3|34188.3|34201.3|34181.3|34208.3|34188.3|34195.3|34175.3|0
1673601900000|2023-01-13 09:25:00|34201.8|34181.8|34186.3|34166.3|34202.8|34182.8|34184.3|34164.3|0
1673602200000|2023-01-13 09:30:00|34187.8|34167.8|34203.8|34183.8|34204.8|34184.8|34186.3|34166.3|0
1673602500000|2023-01-13 09:35:00|34204.3|34184.3|34197.3|34177.3|34213.3|34193.3|34196.3|34176.3|0
1673602800000|2023-01-13 09:40:00|34196.8|34176.8|34202.3|34182.3|34207.8|34187.8|34191.3|34171.3|0
1673603100000|2023-01-13 09:45:00|34202.8|34182.8|34205.3|34185.3|34211.3|34191.3|34199.3|34179.3|0
1673603400000|2023-01-13 09:50:00|34205.8|34185.8|34223.3|34203.3|34226.8|34206.8|34198.3|34178.3|0
1673603700000|2023-01-13 09:55:00|34222.8|34202.8|34219.8|34199.8|34232.3|34212.3|34218.3|34198.3|0
1673604000000|2023-01-13 10:00:00|34221.3|34201.3|34220.3|34200.3|34222.8|34202.8|34211.8|34191.8|0
1673604300000|2023-01-13 10:05:00|34219.8|34199.8|34217.3|34197.3|34224.3|34204.3|34212.3|34192.3|0
1673604600000|2023-01-13 10:10:00|34216.8|34196.8|34224.3|34204.3|34230.8|34210.8|34214.3|34194.3|0
1673604900000|2023-01-13 10:15:00|34224.8|34204.8|34219.3|34199.3|34224.8|34204.8|34216.3|34196.3|0
1673605200000|2023-01-13 10:20:00|34218.8|34198.8|34214.3|34194.3|34225.8|34205.8|34211.3|34191.3|0
1673605500000|2023-01-13 10:25:00|34216.3|34196.3|34212.8|34192.8|34217.8|34197.8|34202.3|34182.3|0
1673605800000|2023-01-13 10:30:00|34213.3|34193.3|34214.3|34194.3|34216.8|34196.8|34206.3|34186.3|0
1673606100000|2023-01-13 10:35:00|34213.8|34193.8|34219.3|34199.3|34220.3|34200.3|34208.3|34188.3|0
1673606400000|2023-01-13 10:40:00|34219.8|34199.8|34211.8|34191.8|34225.8|34205.8|34211.3|34191.3|0
1673606700000|2023-01-13 10:45:00|34211.3|34191.3|34204.3|34184.3|34216.8|34196.8|34195.8|34175.8|0
1673607000000|2023-01-13 10:50:00|34206.3|34186.3|34197.8|34177.8|34211.3|34191.3|34196.3|34176.3|0
1673607300000|2023-01-13 10:55:00|34195.3|34175.3|34235.3|34215.3|34239.3|34219.3|34194.3|34174.3|0
1673607600000|2023-01-13 11:00:00|34234.3|34214.3|34216.8|34196.8|34244.3|34224.3|34216.3|34196.3|0
1673607900000|2023-01-13 11:05:00|34217.3|34197.3|34217.8|34197.8|34238.3|34218.3|34215.8|34195.8|0
1673608200000|2023-01-13 11:10:00|34218.3|34198.3|34221.3|34201.3|34226.3|34206.3|34208.3|34188.3|0
1673608500000|2023-01-13 11:15:00|34220.8|34200.8|34215.3|34195.3|34232.3|34212.3|34214.3|34194.3|0
1673608800000|2023-01-13 11:20:00|34214.8|34194.8|34192.3|34172.3|34219.8|34199.8|34189.3|34169.3|0
1673609100000|2023-01-13 11:25:00|34191.8|34171.8|34174.3|34154.3|34193.3|34173.3|34169.3|34149.3|0
1673609400000|2023-01-13 11:30:00|34173.8|34153.8|34145.3|34125.3|34178.3|34158.3|34144.3|34124.3|0
1673609700000|2023-01-13 11:35:00|34145.8|34125.8|34128.8|34108.8|34158.3|34138.3|34122.3|34102.3|0
1673610000000|2023-01-13 11:40:00|34126.8|34106.8|34157.8|34137.8|34163.3|34143.3|34125.8|34105.8|0
1673610300000|2023-01-13 11:45:00|34156.8|34136.8|34150.8|34130.8|34180.3|34160.3|34135.3|34115.3|0
1673610600000|2023-01-13 11:50:00|34151.3|34131.3|34116.3|34096.3|34167.3|34147.3|34105.8|34085.8|0
1673610900000|2023-01-13 11:55:00|34116.8|34096.8|34107.3|34087.3|34132.3|34112.3|34092.3|34072.3|0
1673611200000|2023-01-13 12:00:00|34111.8|34091.8|34125.3|34105.3|34130.8|34110.8|34100.3|34080.3|0
1673611500000|2023-01-13 12:05:00|34124.8|34104.8|34121.8|34101.8|34130.3|34110.3|34102.3|34082.3|0
1673611800000|2023-01-13 12:10:00|34122.8|34102.8|34102.3|34082.3|34124.3|34104.3|34092.3|34072.3|0
1673612100000|2023-01-13 12:15:00|34101.8|34081.8|34101.3|34081.3|34115.3|34095.3|34094.3|34074.3|0
1673612400000|2023-01-13 12:20:00|34099.8|34079.8|34022.8|34002.8|34100.3|34080.3|34022.8|34002.8|0
1673612700000|2023-01-13 12:25:00|34021.8|34001.8|33989.3|33969.3|34021.8|34001.8|33989.3|33969.3|0
1673613000000|2023-01-13 12:30:00|33989.8|33969.8|34008.3|33988.3|34019.3|33999.3|33971.3|33951.3|0
1673613300000|2023-01-13 12:35:00|34007.8|33987.8|33976.3|33956.3|34012.3|33992.3|33975.3|33955.3|0
1673613600000|2023-01-13 12:40:00|33975.8|33955.8|33961.3|33941.3|33982.3|33962.3|33956.8|33936.8|0
1673613900000|2023-01-13 12:45:00|33961.8|33941.8|33969.3|33949.3|33978.3|33958.3|33960.3|33940.3|0
1673614200000|2023-01-13 12:50:00|33968.8|33948.8|33944.8|33924.8|33974.3|33954.3|33940.8|33920.8|0
1673614500000|2023-01-13 12:55:00|33946.3|33926.3|33943.8|33923.8|33946.8|33926.8|33936.8|33916.8|0
1673614800000|2023-01-13 13:00:00|33940.3|33920.3|33944.8|33924.8|33967.8|33947.8|33940.3|33920.3|0
1673615100000|2023-01-13 13:05:00|33944.3|33924.3|33927.8|33907.8|33948.3|33928.3|33920.8|33900.8|0
1673615400000|2023-01-13 13:10:00|33927.3|33907.3|33940.3|33920.3|33951.8|33931.8|33924.8|33904.8|0
1673615700000|2023-01-13 13:15:00|33937.3|33917.3|33941.8|33921.8|33961.3|33941.3|33926.8|33906.8|0
1673616000000|2023-01-13 13:20:00|33945.3|33925.3|33959.3|33939.3|33961.8|33941.8|33940.3|33920.3|0
1673616300000|2023-01-13 13:25:00|33958.3|33938.3|33934.3|33914.3|33962.8|33942.8|33928.3|33908.3|0
1673616600000|2023-01-13 13:30:00|33933.8|33913.8|33919.3|33899.3|33933.8|33913.8|33907.3|33887.3|0
1673616900000|2023-01-13 13:35:00|33918.3|33898.3|33947.8|33927.8|33950.3|33930.3|33914.3|33894.3|0
1673617200000|2023-01-13 13:40:00|33948.3|33928.3|33940.8|33920.8|33949.3|33929.3|33931.3|33911.3|0
1673617500000|2023-01-13 13:45:00|33940.3|33920.3|33931.8|33911.8|33943.3|33923.3|33912.8|33892.8|0
1673617800000|2023-01-13 13:50:00|33931.3|33911.3|33925.8|33905.8|33946.8|33926.8|33921.8|33901.8|0
1673618100000|2023-01-13 13:55:00|33925.3|33905.3|33934.3|33914.3|33935.8|33915.8|33909.3|33889.3|0
1673618400000|2023-01-13 14:00:00|33936.3|33916.3|33906.3|33886.3|33938.3|33918.3|33897.3|33877.3|0
1673618700000|2023-01-13 14:05:00|33906.8|33886.8|33892.8|33872.8|33907.3|33887.3|33891.3|33871.3|0
1673619000000|2023-01-13 14:10:00|33893.3|33873.3|33912.8|33892.8|33913.3|33893.3|33891.3|33871.3|0
1673619300000|2023-01-13 14:15:00|33911.8|33891.8|33900.8|33880.8|33911.8|33891.8|33895.3|33875.3|0
1673619600000|2023-01-13 14:20:00|33901.8|33881.8|33904.3|33884.3|33913.8|33893.8|33896.3|33876.3|0
1673619900000|2023-01-13 14:25:00|33903.8|33883.8|33910.3|33890.3|33921.3|33901.3|33897.3|33877.3|0
1673620200000|2023-01-13 14:30:00|33907.8|33887.8|33999.8|33979.8|34013.8|33993.8|33901.3|33881.3|0
1673620500000|2023-01-13 14:35:00|33990.8|33970.8|33971.8|33951.8|33992.8|33972.8|33943.3|33923.3|0
1673620800000|2023-01-13 14:40:00|33973.3|33953.3|34032.3|34012.3|34032.8|34012.8|33964.3|33944.3|0
1673621100000|2023-01-13 14:45:00|34028.3|34008.3|34073.3|34053.3|34115.3|34095.3|34002.3|33982.3|0
1673621400000|2023-01-13 14:50:00|34072.8|34052.8|34119.3|34099.3|34122.3|34102.3|34067.3|34047.3|0
1673621700000|2023-01-13 14:55:00|34119.8|34099.8|34093.3|34073.3|34123.8|34103.8|34090.8|34070.8|0
1673622000000|2023-01-13 15:00:00|34066.8|34046.8|34125.8|34105.8|34167.3|34147.3|34066.8|34046.8|0
1673622300000|2023-01-13 15:05:00|34129.3|34109.3|34140.8|34120.8|34178.8|34158.8|34121.8|34101.8|0
1673622600000|2023-01-13 15:10:00|34139.3|34119.3|34158.3|34138.3|34191.3|34171.3|34135.3|34115.3|0
1673622900000|2023-01-13 15:15:00|34161.8|34141.8|34165.8|34145.8|34184.3|34164.3|34150.8|34130.8|0
1673623200000|2023-01-13 15:20:00|34167.8|34147.8|34214.8|34194.8|34224.3|34204.3|34157.8|34137.8|0
1673623500000|2023-01-13 15:25:00|34218.3|34198.3|34232.8|34212.8|34235.3|34215.3|34203.3|34183.3|0
1673623800000|2023-01-13 15:30:00|34235.8|34215.8|34179.8|34159.8|34254.3|34234.3|34179.8|34159.8|0
1673624100000|2023-01-13 15:35:00|34177.8|34157.8|34198.8|34178.8|34206.3|34186.3|34177.8|34157.8|0
1673624400000|2023-01-13 15:40:00|34198.3|34178.3|34191.8|34171.8|34230.3|34210.3|34191.8|34171.8|0
1673624700000|2023-01-13 15:45:00|34191.3|34171.3|34234.8|34214.8|34241.8|34221.8|34183.8|34163.8|0
1673625000000|2023-01-13 15:50:00|34233.3|34213.3|34232.8|34212.8|34242.8|34222.8|34206.8|34186.8|0
1673625300000|2023-01-13 15:55:00|34234.8|34214.8|34233.8|34213.8|34245.8|34225.8|34216.3|34196.3|0
1673625600000|2023-01-13 16:00:00|34233.3|34213.3|34248.9|34228.9|34248.9|34228.9|34202.8|34182.8|0
1673625900000|2023-01-13 16:05:00|34247.9|34227.9|34227.1|34207.1|34253.6|34233.6|34220.6|34200.6|0
1673626200000|2023-01-13 16:10:00|34226.6|34206.6|34210.1|34190.1|34237.1|34217.1|34203.6|34183.6|0
1673626500000|2023-01-13 16:15:00|34209.1|34189.1|34227.6|34207.6|34228.6|34208.6|34204.6|34184.6|0
1673626800000|2023-01-13 16:20:00|34228.6|34208.6|34280.1|34260.1|34283.1|34263.1|34226.6|34206.6|0
1673627100000|2023-01-13 16:25:00|34280.6|34260.6|34248.6|34228.6|34285.1|34265.1|34248.6|34228.6|0
1673627400000|2023-01-13 16:30:00|34253.1|34233.1|34211.6|34191.6|34253.1|34233.1|34208.1|34188.1|0
1673627700000|2023-01-13 16:35:00|34212.1|34192.1|34210.6|34190.6|34229.1|34209.1|34201.1|34181.1|0
1673628000000|2023-01-13 16:40:00|34214.6|34194.6|34232.1|34212.1|34235.6|34215.6|34203.1|34183.1|0
1673628300000|2023-01-13 16:45:00|34231.1|34211.1|34220.6|34200.6|34231.6|34211.6|34198.1|34178.1|0
1673628600000|2023-01-13 16:50:00|34221.6|34201.6|34232.6|34212.6|34239.6|34219.6|34204.1|34184.1|0
1673628900000|2023-01-13 16:55:00|34230.6|34210.6|34212.6|34192.6|34232.6|34212.6|34199.1|34179.1|0
1673629200000|2023-01-13 17:00:00|34211.6|34191.6|34210.1|34190.1|34226.6|34206.6|34204.1|34184.1|0
1673629500000|2023-01-13 17:05:00|34209.1|34189.1|34215.1|34195.1|34221.6|34201.6|34201.6|34181.6|0
1673629800000|2023-01-13 17:10:00|34215.6|34195.6|34236.1|34216.1|34239.1|34219.1|34210.6|34190.6|0
1673630100000|2023-01-13 17:15:00|34237.1|34217.1|34243.6|34223.6|34252.6|34232.6|34233.1|34213.1|0
1673630400000|2023-01-13 17:20:00|34241.6|34221.6|34220.6|34200.6|34248.6|34228.6|34214.6|34194.6|0
1673630700000|2023-01-13 17:25:00|34222.1|34202.1|34238.6|34218.6|34248.1|34228.1|34221.1|34201.1|0
1673631000000|2023-01-13 17:30:00|34238.1|34218.1|34229.6|34209.6|34242.1|34222.1|34219.6|34199.6|0
1673631300000|2023-01-13 17:35:00|34229.1|34209.1|34210.6|34190.6|34231.1|34211.1|34202.1|34182.1|0
1673631600000|2023-01-13 17:40:00|34209.1|34189.1|34227.1|34207.1|34227.1|34207.1|34203.6|34183.6|0
1673631900000|2023-01-13 17:45:00|34228.1|34208.1|34219.8|34199.8|34238.6|34218.6|34210.3|34190.3|0
1673632200000|2023-01-13 17:50:00|34218.3|34198.3|34210.3|34190.3|34223.3|34203.3|34205.3|34185.3|0
1673632500000|2023-01-13 17:55:00|34211.3|34191.3|34221.3|34201.3|34236.8|34216.8|34210.3|34190.3|0
1673632800000|2023-01-13 18:00:00|34223.8|34203.8|34217.3|34197.3|34238.3|34218.3|34217.3|34197.3|0
1673633100000|2023-01-13 18:05:00|34216.3|34196.3|34203.3|34183.3|34218.8|34198.8|34199.3|34179.3|0
1673633400000|2023-01-13 18:10:00|34202.8|34182.8|34204.3|34184.3|34220.3|34200.3|34201.8|34181.8|0
1673633700000|2023-01-13 18:15:00|34203.3|34183.3|34179.8|34159.8|34206.3|34186.3|34175.8|34155.8|0
1673634000000|2023-01-13 18:20:00|34178.3|34158.3|34166.8|34146.8|34180.8|34160.8|34158.8|34138.8|0
1673634300000|2023-01-13 18:25:00|34165.8|34145.8|34173.3|34153.3|34175.8|34155.8|34160.8|34140.8|0
1673634600000|2023-01-13 18:30:00|34172.3|34152.3|34202.3|34182.3|34204.3|34184.3|34162.8|34142.8|0
1673634900000|2023-01-13 18:35:00|34201.3|34181.3|34214.8|34194.8|34214.8|34194.8|34185.3|34165.3|0
1673635200000|2023-01-13 18:40:00|34216.8|34196.8|34248.3|34228.3|34255.3|34235.3|34210.8|34190.8|0
1673635500000|2023-01-13 18:45:00|34248.8|34228.8|34265.8|34245.8|34277.8|34257.8|34242.8|34222.8|0
1673635800000|2023-01-13 18:50:00|34267.3|34247.3|34240.8|34220.8|34274.3|34254.3|34240.8|34220.8|0
1673636100000|2023-01-13 18:55:00|34241.8|34221.8|34254.8|34234.8|34258.3|34238.3|34239.8|34219.8|0
1673636400000|2023-01-13 19:00:00|34260.3|34240.3|34248.3|34228.3|34273.8|34253.8|34237.3|34217.3|0
1673636700000|2023-01-13 19:05:00|34248.8|34228.8|34224.3|34204.3|34258.8|34238.8|34221.8|34201.8|0
1673637000000|2023-01-13 19:10:00|34224.8|34204.8|34236.8|34216.8|34243.3|34223.3|34223.8|34203.8|0
1673637300000|2023-01-13 19:15:00|34239.8|34219.8|34232.8|34212.8|34248.3|34228.3|34223.3|34203.3|0
1673637600000|2023-01-13 19:20:00|34232.3|34212.3|34224.8|34204.8|34234.3|34214.3|34210.3|34190.3|0
1673637900000|2023-01-13 19:25:00|34226.3|34206.3|34242.8|34222.8|34244.3|34224.3|34218.8|34198.8|0
1673638200000|2023-01-13 19:30:00|34244.8|34224.8|34245.3|34225.3|34256.8|34236.8|34236.8|34216.8|0
1673638500000|2023-01-13 19:35:00|34246.3|34226.3|34252.8|34232.8|34256.8|34236.8|34222.8|34202.8|0
1673638800000|2023-01-13 19:40:00|34253.8|34233.8|34238.3|34218.3|34253.8|34233.8|34229.8|34209.8|0
1673639100000|2023-01-13 19:45:00|34240.8|34220.8|34246.8|34226.8|34259.8|34239.8|34229.8|34209.8|0
1673639400000|2023-01-13 19:50:00|34245.8|34225.8|34226.8|34206.8|34245.8|34225.8|34225.8|34205.8|0
1673639700000|2023-01-13 19:55:00|34226.3|34206.3|34243.3|34223.3|34249.3|34229.3|34217.8|34197.8|0
1673640000000|2023-01-13 20:00:00|34244.3|34224.3|34262.8|34242.8|34263.8|34243.8|34238.8|34218.8|0
1673640300000|2023-01-13 20:05:00|34261.8|34241.8|34261.8|34241.8|34265.8|34245.8|34249.3|34229.3|0
1673640600000|2023-01-13 20:10:00|34261.3|34241.3|34250.3|34230.3|34274.8|34254.8|34247.8|34227.8|0
1673640900000|2023-01-13 20:15:00|34250.8|34230.8|34267.3|34247.3|34267.3|34247.3|34246.3|34226.3|0
1673641200000|2023-01-13 20:20:00|34265.8|34245.8|34284.8|34264.8|34288.8|34268.8|34261.8|34241.8|0
1673641500000|2023-01-13 20:25:00|34283.8|34263.8|34281.8|34261.8|34288.8|34268.8|34269.3|34249.3|0
1673641800000|2023-01-13 20:30:00|34283.3|34263.3|34286.8|34266.8|34293.8|34273.8|34274.3|34254.3|0
1673642100000|2023-01-13 20:35:00|34287.8|34267.8|34353.8|34333.8|34353.8|34333.8|34286.3|34266.3|0
1673642400000|2023-01-13 20:40:00|34353.3|34333.3|34332.8|34312.8|34356.3|34336.3|34323.8|34303.8|0
1673642700000|2023-01-13 20:45:00|34333.8|34313.8|34315.3|34295.3|34333.8|34313.8|34290.3|34270.3|0
1673643000000|2023-01-13 20:50:00|34302.3|34282.3|34294.3|34274.3|34308.3|34288.3|34276.3|34256.3|0
1673643300000|2023-01-13 20:55:00|34302.3|34282.3|34309.3|34289.3|34321.8|34301.8|34299.8|34279.8|0
1673643600000|2023-01-13 21:00:00|34308.3|34288.3|34290.8|34270.8|34315.3|34295.3|34290.8|34270.8|0
1673643900000|2023-01-13 21:05:00|34290.3|34270.3|34296.3|34276.3|34296.3|34276.3|34284.8|34264.8|0
1673644200000|2023-01-13 21:10:00|34295.3|34275.3|34297.3|34277.3|34297.3|34277.3|34285.3|34265.3|0
1673644500000|2023-01-13 21:15:00|34297.8|34277.8|34289.3|34269.3|34298.8|34278.8|34289.3|34269.3|0
1673644800000|2023-01-13 21:20:00|34289.8|34269.8|34297.3|34277.3|34298.3|34278.3|34289.3|34269.3|0
1673645100000|2023-01-13 21:25:00|34296.8|34276.8|34305.3|34285.3|34308.3|34288.3|34296.8|34276.8|0
1673645400000|2023-01-13 21:30:00|34304.3|34284.3|34305.3|34285.3|34313.3|34293.3|34304.3|34284.3|0
1673645700000|2023-01-13 21:35:00|34304.8|34284.8|34311.8|34291.8|34313.8|34293.8|34304.3|34284.3|0
1673646000000|2023-01-13 21:40:00|34312.3|34292.3|34311.3|34291.3|34312.8|34292.8|34308.8|34288.8|0
1673646300000|2023-01-13 21:45:00|34311.8|34291.8|34316.8|34296.8|34319.8|34299.8|34311.8|34291.8|0
1673646600000|2023-01-13 21:50:00|34317.3|34297.3|34325.3|34305.3|34327.3|34307.3|34315.8|34295.8|0
1673646900000|2023-01-13 21:55:00|34326.3|34306.3|34317.2|34297.2|34327.8|34307.8|34317.2|34297.2|0
1673682300000|2023-01-14 07:45:00|34315.2|34295.2|34321.2|34301.2|34321.2|34301.2|34315.2|34295.2|0
1673683200000|2023-01-14 08:00:00|34321.4|34301.4|34321.4|34301.4|34321.4|34301.4|34321.4|34301.4|0
1673684400000|2023-01-14 08:20:00|34321.5|34301.5|34321.5|34301.5|34321.5|34301.5|34321.5|34301.5|0
1673686500000|2023-01-14 08:55:00|34325.6|34305.6|34325.6|34305.6|34325.6|34305.6|34325.6|34305.6|0
1673688900000|2023-01-14 09:35:00|34325.8|34305.8|34328.8|34308.8|34328.8|34308.8|34325.8|34305.8|0
1673692200000|2023-01-14 10:30:00|34324|34304|34324|34304|34324|34304|34324|34304|0
1673693700000|2023-01-14 10:55:00|34324.3|34304.3|34324.3|34304.3|34324.3|34304.3|34324.3|34304.3|0
1673694000000|2023-01-14 11:00:00|34326.3|34306.3|34326.3|34306.3|34326.3|34306.3|34326.3|34306.3|0
1673699400000|2023-01-14 12:30:00|34330.3|34310.3|34330.3|34310.3|34330.3|34310.3|34330.3|34310.3|0
1673701500000|2023-01-14 13:05:00|34330.4|34310.4|34330.4|34310.4|34330.4|34310.4|34330.4|34310.4|0
1673707800000|2023-01-14 14:50:00|34329.4|34309.4|34330.4|34310.4|34330.4|34310.4|34329.4|34309.4|0
1673710800000|2023-01-14 15:40:00|34338.2|34318.2|34342.1|34322.1|34342.1|34322.1|34338.2|34318.2|0
1673715900000|2023-01-14 17:05:00|34340.4|34320.4|34340.4|34320.4|34340.4|34320.4|34340.4|34320.4|0
1673717700000|2023-01-14 17:35:00|34340.6|34320.6|34340.6|34320.6|34340.6|34320.6|34340.6|34320.6|0
1673721600000|2023-01-14 18:40:00|34340.8|34320.8|34340.8|34320.8|34340.8|34320.8|34340.8|34320.8|0
1673722200000|2023-01-14 18:50:00|34339.8|34319.8|34339.8|34319.8|34339.8|34319.8|34339.8|34319.8|0
1673729700000|2023-01-14 20:55:00|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|0
1673736000000|2023-01-14 22:40:00|34341|34322|34341.5|34321.5|34341.5|34322|34341|34321.5|0
1673736300000|2023-01-14 22:45:00|34341.3|34321.3|34341.3|34321.3|34341.3|34321.3|34341.3|34321.3|0
1673739300000|2023-01-14 23:35:00|34340.7|34320.7|34340.7|34320.7|34340.7|34320.7|34340.7|34320.7|0
1673739600000|2023-01-14 23:40:00|34336.6|34316.6|34336.6|34316.6|34336.6|34316.6|34336.6|34316.6|0
1673742900000|2023-01-15 00:35:00|34335.6|34317.6|34335.6|34317.6|34335.6|34317.6|34335.6|34317.6|0
1673743200000|2023-01-15 00:40:00|34340.7|34322.7|34340.7|34322.7|34340.7|34322.7|34340.7|34322.7|0
1673750100000|2023-01-15 02:35:00|34340.6|34322.6|34340.6|34322.6|34340.6|34322.6|34340.6|34322.6|0
1673760000000|2023-01-15 05:20:00|34339.8|34321.8|34339.8|34321.8|34339.8|34321.8|34339.8|34321.8|0
1673764500000|2023-01-15 06:35:00|34338.8|34320.8|34335.8|34317.8|34338.8|34320.8|34335.8|34317.8|0
1673766300000|2023-01-15 07:05:00|34336|34318|34336|34318|34336|34318|34336|34318|0
1673775000000|2023-01-15 09:30:00|34327.3|34309.3|34322.5|34304.5|34327.3|34309.3|34322.5|34304.5|0
1673775300000|2023-01-15 09:35:00|34325.5|34307.5|34325.5|34307.5|34325.5|34307.5|34325.5|34307.5|0
1673777100000|2023-01-15 10:05:00|34325.8|34307.8|34325.8|34307.8|34325.8|34307.8|34325.8|34307.8|0
1673777400000|2023-01-15 10:10:00|34327.3|34309.3|34327.3|34309.3|34327.3|34309.3|34327.3|34309.3|0
1673779500000|2023-01-15 10:45:00|34318.3|34300.3|34317.3|34299.3|34318.3|34300.3|34315.3|34297.3|0
1673779800000|2023-01-15 10:50:00|34318.3|34300.3|34318.3|34300.3|34318.3|34300.3|34318.3|34300.3|0
1673780100000|2023-01-15 10:55:00|34319.8|34301.8|34319.8|34301.8|34319.8|34301.8|34319.8|34301.8|0
1673784000000|2023-01-15 12:00:00|34326.8|34308.8|34326.8|34308.8|34326.8|34308.8|34326.8|34308.8|0
1673785800000|2023-01-15 12:30:00|34327.8|34309.8|34327.8|34309.8|34327.8|34309.8|34327.8|34309.8|0
1673790300000|2023-01-15 13:45:00|34328|34310|34328|34310|34328|34310|34328|34310|0
1673793900000|2023-01-15 14:45:00|34337|34319|34337|34319|34337|34319|34337|34319|0
1673797500000|2023-01-15 15:45:00|34342.8|34324.8|34342.8|34324.8|34342.8|34324.8|34342.8|34324.8|0
1673798400000|2023-01-15 16:00:00|34347.8|34329.8|34347.8|34329.8|34347.8|34329.8|34347.8|34329.8|0
1673800500000|2023-01-15 16:35:00|34347.1|34329.1|34347.1|34329.1|34347.1|34329.1|34347.1|34329.1|0
1673803500000|2023-01-15 17:25:00|34348.8|34330.8|34348.8|34330.8|34348.8|34330.8|34348.8|34330.8|0
1673804100000|2023-01-15 17:35:00|34352.8|34334.8|34356.8|34338.8|34356.8|34338.8|34352.8|34334.8|0
1673804400000|2023-01-15 17:40:00|34356.1|34338.1|34356.1|34338.1|34356.1|34338.1|34356.1|34338.1|0
1673804700000|2023-01-15 17:45:00|34355.9|34337.9|34355.9|34337.9|34355.9|34337.9|34355.9|34337.9|0
1673805000000|2023-01-15 17:50:00|34359|34341|34359|34341|34359|34341|34359|34341|0
1673806500000|2023-01-15 18:15:00|34359.1|34341.1|34361|34343|34361|34343|34359|34341|0
1673806800000|2023-01-15 18:20:00|34361.7|34343.7|34360.5|34342.5|34361.7|34343.7|34360.5|34342.5|0
1673807100000|2023-01-15 18:25:00|34359.6|34341.6|34359.6|34341.6|34359.6|34341.6|34359.6|34341.6|0
1673807400000|2023-01-15 18:30:00|34350.9|34332.9|34350.9|34332.9|34350.9|34332.9|34350.9|34332.9|0
1673808600000|2023-01-15 18:50:00|34341.9|34323.9|34341.9|34323.9|34341.9|34323.9|34341.9|34323.9|0
1673812500000|2023-01-15 19:55:00|34342.1|34324.1|34342.1|34324.1|34342.1|34324.1|34342.1|34324.1|0
1673815200000|2023-01-15 20:40:00|34338.1|34320.1|34338.1|34320.1|34338.1|34320.1|34338.1|34320.1|0
1673818200000|2023-01-15 21:30:00|34338.2|34320.2|34338.2|34320.2|34338.2|34320.2|34338.2|34320.2|0
1673823600000|2023-01-15 23:00:00|34320.3|34302.3|34312.8|34294.8|34338.3|34320.3|34307.8|34289.8|0
1673823900000|2023-01-15 23:05:00|34313.3|34295.3|34304.8|34286.8|34315.3|34297.3|34300.3|34282.3|0
1673824200000|2023-01-15 23:10:00|34302.3|34284.3|34289.8|34271.8|34305.3|34287.3|34286.8|34268.8|0
1673824500000|2023-01-15 23:15:00|34290.8|34272.8|34293.8|34275.8|34297.8|34279.8|34288.8|34270.8|0
1673824800000|2023-01-15 23:20:00|34293.3|34275.3|34286.3|34268.3|34299.3|34281.3|34283.3|34265.3|0
1673825100000|2023-01-15 23:25:00|34286.8|34268.8|34283.3|34265.3|34288.3|34270.3|34282.3|34264.3|0
1673825400000|2023-01-15 23:30:00|34282.8|34264.8|34297.8|34279.8|34301.8|34283.8|34282.8|34264.8|0
1673825700000|2023-01-15 23:35:00|34297.3|34279.3|34297.3|34279.3|34301.8|34283.8|34293.8|34275.8|0
1673826000000|2023-01-15 23:40:00|34295.3|34277.3|34292.8|34274.8|34302.3|34284.3|34291.3|34273.3|0
1673826300000|2023-01-15 23:45:00|34292.3|34274.3|34285.8|34267.8|34296.8|34278.8|34285.8|34267.8|0
1673826600000|2023-01-15 23:50:00|34285.3|34267.3|34289.3|34271.3|34293.3|34275.3|34284.8|34266.8|0
1673826900000|2023-01-15 23:55:00|34286.8|34268.8|34292.8|34274.8|34294.3|34276.3|34280.3|34262.3|0
1673827200000|2023-01-16 00:00:00|34293.3|34275.3|34298.8|34280.8|34309.3|34291.3|34285.3|34267.3|0
1673827500000|2023-01-16 00:05:00|34298.3|34280.3|34310.3|34292.3|34311.8|34293.8|34297.3|34279.3|0
1673827800000|2023-01-16 00:10:00|34310.8|34292.8|34309.3|34291.3|34315.3|34297.3|34305.8|34287.8|0
1673828100000|2023-01-16 00:15:00|34309.8|34291.8|34310.3|34292.3|34310.3|34292.3|34303.8|34285.8|0
1673828400000|2023-01-16 00:20:00|34309.3|34291.3|34320.3|34302.3|34322.3|34304.3|34304.8|34286.8|0
1673828700000|2023-01-16 00:25:00|34319.8|34301.8|34322.8|34304.8|34325.8|34307.8|34319.8|34301.8|0
1673829000000|2023-01-16 00:30:00|34323.3|34305.3|34340.3|34322.3|34342.3|34324.3|34323.3|34305.3|0
1673829300000|2023-01-16 00:35:00|34340.8|34322.8|34342.3|34324.3|34344.8|34326.8|34337.3|34319.3|0
1673829600000|2023-01-16 00:40:00|34341.8|34323.8|34329.3|34311.3|34342.3|34324.3|34326.3|34308.3|0
1673829900000|2023-01-16 00:45:00|34328.8|34310.8|34331.3|34313.3|34336.3|34318.3|34328.3|34310.3|0
1673830200000|2023-01-16 00:50:00|34330.8|34312.8|34329.3|34311.3|34336.3|34318.3|34328.3|34310.3|0
1673830500000|2023-01-16 00:55:00|34329.8|34311.8|34334.3|34316.3|34336.8|34318.8|34329.8|34311.8|0
1673830800000|2023-01-16 01:00:00|34333.8|34315.8|34321.8|34303.8|34334.3|34316.3|34320.8|34302.8|0
1673831100000|2023-01-16 01:05:00|34322.3|34304.3|34336.3|34318.3|34336.3|34318.3|34322.3|34304.3|0
1673831400000|2023-01-16 01:10:00|34335.8|34317.8|34330.3|34312.3|34339.8|34321.8|34329.3|34311.3|0
1673831700000|2023-01-16 01:15:00|34330.8|34312.8|34342.3|34324.3|34342.8|34324.8|34330.3|34312.3|0
1673832000000|2023-01-16 01:20:00|34341.8|34323.8|34337.3|34319.3|34342.8|34324.8|34329.3|34311.3|0
1673832300000|2023-01-16 01:25:00|34337.8|34319.8|34332.3|34314.3|34339.3|34321.3|34329.3|34311.3|0
1673832600000|2023-01-16 01:30:00|34332.8|34314.8|34339.8|34321.8|34350.3|34332.3|34332.8|34314.8|0
1673832900000|2023-01-16 01:35:00|34340.3|34322.3|34338.3|34320.3|34341.8|34323.8|34331.3|34313.3|0
1673833200000|2023-01-16 01:40:00|34338.8|34320.8|34341.3|34323.3|34341.3|34323.3|34332.3|34314.3|0
1673833500000|2023-01-16 01:45:00|34341.8|34323.8|34355.3|34337.3|34356.8|34338.8|34339.8|34321.8|0
1673833800000|2023-01-16 01:50:00|34354.8|34336.8|34354.3|34336.3|34358.3|34340.3|34348.8|34330.8|0
1673834100000|2023-01-16 01:55:00|34354.8|34336.8|34372.8|34354.8|34378.8|34360.8|34351.8|34333.8|0
1673834400000|2023-01-16 02:00:00|34374.3|34356.3|34370.8|34352.8|34375.8|34357.8|34366.8|34348.8|0
1673834700000|2023-01-16 02:05:00|34371.3|34353.3|34370.3|34352.3|34373.8|34355.8|34365.8|34347.8|0
1673835000000|2023-01-16 02:10:00|34370.8|34352.8|34374.3|34356.3|34374.3|34356.3|34364.8|34346.8|0
1673835300000|2023-01-16 02:15:00|34375.8|34357.8|34370.3|34352.3|34376.8|34358.8|34369.8|34351.8|0
1673835600000|2023-01-16 02:20:00|34370.8|34352.8|34374.8|34356.8|34376.3|34358.3|34369.8|34351.8|0
1673835900000|2023-01-16 02:25:00|34375.3|34357.3|34373.8|34355.8|34377.3|34359.3|34372.3|34354.3|0
1673836200000|2023-01-16 02:30:00|34374.3|34356.3|34369.8|34351.8|34375.8|34357.8|34366.3|34348.3|0
1673836500000|2023-01-16 02:35:00|34369.3|34351.3|34368.8|34350.8|34371.3|34353.3|34364.3|34346.3|0
1673836800000|2023-01-16 02:40:00|34368.3|34350.3|34360.8|34342.8|34368.8|34350.8|34360.8|34342.8|0
1673837100000|2023-01-16 02:45:00|34361.3|34343.3|34366.3|34348.3|34366.8|34348.8|34361.3|34343.3|0
1673837400000|2023-01-16 02:50:00|34366.8|34348.8|34362.8|34344.8|34368.3|34350.3|34361.3|34343.3|0
1673837700000|2023-01-16 02:55:00|34362.3|34344.3|34370.3|34352.3|34370.3|34352.3|34360.8|34342.8|0
1673838000000|2023-01-16 03:00:00|34370.8|34352.8|34371.3|34353.3|34373.8|34355.8|34367.3|34349.3|0
1673838300000|2023-01-16 03:05:00|34370.8|34352.8|34366.3|34348.3|34370.8|34352.8|34363.3|34345.3|0
1673838600000|2023-01-16 03:10:00|34366.8|34348.8|34355.3|34337.3|34367.3|34349.3|34350.3|34332.3|0
1673838900000|2023-01-16 03:15:00|34355.8|34337.8|34359.8|34341.8|34360.3|34342.3|34353.3|34335.3|0
1673839200000|2023-01-16 03:20:00|34360.3|34342.3|34367.8|34349.8|34367.8|34349.8|34359.8|34341.8|0
1673839500000|2023-01-16 03:25:00|34367.3|34349.3|34363.3|34345.3|34367.3|34349.3|34362.3|34344.3|0
1673839800000|2023-01-16 03:30:00|34362.8|34344.8|34359.3|34341.3|34367.3|34349.3|34359.3|34341.3|0
1673840100000|2023-01-16 03:35:00|34358.3|34340.3|34358.3|34340.3|34363.3|34345.3|34357.8|34339.8|0
1673840400000|2023-01-16 03:40:00|34358.8|34340.8|34353.3|34335.3|34358.8|34340.8|34351.8|34333.8|0
1673840700000|2023-01-16 03:45:00|34352.8|34334.8|34354.8|34336.8|34358.8|34340.8|34352.3|34334.3|0
1673841000000|2023-01-16 03:50:00|34354.3|34336.3|34358.3|34340.3|34358.3|34340.3|34353.8|34335.8|0
1673841300000|2023-01-16 03:55:00|34358.8|34340.8|34359.8|34341.8|34361.3|34343.3|34357.3|34339.3|0
1673841600000|2023-01-16 04:00:00|34360.3|34342.3|34362.3|34344.3|34362.8|34344.8|34357.8|34339.8|0
1673841900000|2023-01-16 04:05:00|34361.8|34343.8|34359.3|34341.3|34363.3|34345.3|34358.8|34340.8|0
1673842200000|2023-01-16 04:10:00|34358.3|34340.3|34350.3|34332.3|34359.3|34341.3|34350.3|34332.3|0
1673842500000|2023-01-16 04:15:00|34349.8|34331.8|34351.3|34333.3|34355.3|34337.3|34348.8|34330.8|0
1673842800000|2023-01-16 04:20:00|34350.8|34332.8|34353.3|34335.3|34354.3|34336.3|34349.8|34331.8|0
1673843100000|2023-01-16 04:25:00|34353.8|34335.8|34357.3|34339.3|34357.3|34339.3|34353.3|34335.3|0
1673843400000|2023-01-16 04:30:00|34356.8|34338.8|34357.3|34339.3|34357.8|34339.8|34353.8|34335.8|0
1673843700000|2023-01-16 04:35:00|34356.8|34338.8|34350.3|34332.3|34356.8|34338.8|34348.8|34330.8|0
1673844000000|2023-01-16 04:40:00|34349.8|34331.8|34349.3|34331.3|34351.3|34333.3|34349.3|34331.3|0
1673844300000|2023-01-16 04:45:00|34348.8|34330.8|34346.3|34328.3|34350.8|34332.8|34346.3|34328.3|0
1673844600000|2023-01-16 04:50:00|34346.8|34328.8|34351.3|34333.3|34357.8|34339.8|34346.8|34328.8|0
1673844900000|2023-01-16 04:55:00|34350.8|34332.8|34345.3|34327.3|34351.3|34333.3|34344.3|34326.3|0
1673845200000|2023-01-16 05:00:00|34344.8|34326.8|34343.3|34325.3|34346.3|34328.3|34335.3|34317.3|0
1673845500000|2023-01-16 05:05:00|34343.8|34325.8|34343.3|34325.3|34346.3|34328.3|34340.3|34322.3|0
1673845800000|2023-01-16 05:10:00|34342.8|34324.8|34346.3|34328.3|34347.3|34329.3|34341.3|34323.3|0
1673846100000|2023-01-16 05:15:00|34345.8|34327.8|34347.3|34329.3|34347.8|34329.8|34344.8|34326.8|0
1673846400000|2023-01-16 05:20:00|34346.8|34328.8|34346.3|34328.3|34347.3|34329.3|34343.3|34325.3|0
1673846700000|2023-01-16 05:25:00|34345.8|34327.8|34347.8|34329.8|34348.8|34330.8|34344.8|34326.8|0
1673847000000|2023-01-16 05:30:00|34348.3|34330.3|34341.3|34323.3|34348.3|34330.3|34336.3|34318.3|0
1673847300000|2023-01-16 05:35:00|34341.8|34323.8|34343.3|34325.3|34346.3|34328.3|34340.8|34322.8|0
1673847600000|2023-01-16 05:40:00|34343.8|34325.8|34339.8|34321.8|34346.3|34328.3|34338.3|34320.3|0
1673847900000|2023-01-16 05:45:00|34339.3|34321.3|34328.3|34310.3|34340.3|34322.3|34327.8|34309.8|0
1673848200000|2023-01-16 05:50:00|34327.8|34309.8|34329.3|34311.3|34331.8|34313.8|34323.8|34305.8|0
1673848500000|2023-01-16 05:55:00|34329.8|34311.8|34329.3|34311.3|34331.8|34313.8|34326.8|34308.8|0
1673848800000|2023-01-16 06:00:00|34330.3|34312.3|34324.8|34306.8|34331.8|34313.8|34322.8|34304.8|0
1673849100000|2023-01-16 06:05:00|34325.3|34307.3|34323.3|34305.3|34325.3|34307.3|34318.8|34300.8|0
1673849400000|2023-01-16 06:10:00|34322.8|34304.8|34332.3|34314.3|34332.3|34314.3|34319.3|34301.3|0
1673849700000|2023-01-16 06:15:00|34331.3|34313.3|34322.8|34304.8|34331.3|34313.3|34321.8|34303.8|0
1673850000000|2023-01-16 06:20:00|34323.3|34305.3|34320.8|34302.8|34326.3|34308.3|34318.3|34300.3|0
1673850300000|2023-01-16 06:25:00|34320.3|34302.3|34312.3|34294.3|34321.3|34303.3|34311.8|34293.8|0
1673850600000|2023-01-16 06:30:00|34311.8|34293.8|34301.8|34283.8|34316.3|34298.3|34299.8|34281.8|0
1673850900000|2023-01-16 06:35:00|34302.3|34284.3|34296.8|34278.8|34304.3|34286.3|34296.8|34278.8|0
1673851200000|2023-01-16 06:40:00|34296.3|34278.3|34297.8|34279.8|34304.3|34286.3|34293.3|34275.3|0
1673851500000|2023-01-16 06:45:00|34297.3|34279.3|34304.3|34286.3|34304.8|34286.8|34296.3|34278.3|0
1673851800000|2023-01-16 06:50:00|34303.8|34285.8|34300.3|34282.3|34304.8|34286.8|34292.3|34274.3|0
1673852100000|2023-01-16 06:55:00|34300.8|34282.8|34303.8|34285.8|34305.3|34287.3|34300.3|34282.3|0
1673852400000|2023-01-16 07:00:00|34303.3|34285.3|34282.3|34264.3|34303.3|34285.3|34279.3|34261.3|0
1673852700000|2023-01-16 07:05:00|34281.8|34263.8|34281.3|34263.3|34282.8|34264.8|34275.3|34257.3|0
1673853000000|2023-01-16 07:10:00|34281.8|34263.8|34282.3|34264.3|34285.3|34267.3|34279.8|34261.8|0
1673853300000|2023-01-16 07:15:00|34281.8|34263.8|34280.8|34262.8|34289.3|34271.3|34278.8|34260.8|0
1673853600000|2023-01-16 07:20:00|34281.3|34263.3|34284.8|34266.8|34284.8|34266.8|34276.3|34258.3|0
1673853900000|2023-01-16 07:25:00|34284.3|34266.3|34289.8|34271.8|34291.3|34273.3|34282.3|34264.3|0
1673854200000|2023-01-16 07:30:00|34289.3|34271.3|34285.3|34267.3|34294.3|34276.3|34280.8|34262.8|0
1673854500000|2023-01-16 07:35:00|34285.8|34267.8|34284.8|34266.8|34286.3|34268.3|34277.3|34259.3|0
1673854800000|2023-01-16 07:40:00|34285.3|34267.3|34286.3|34268.3|34286.3|34268.3|34283.3|34265.3|0
1673855100000|2023-01-16 07:45:00|34285.8|34267.8|34297.3|34279.3|34297.3|34279.3|34283.8|34265.8|0
1673855400000|2023-01-16 07:50:00|34296.8|34278.8|34291.3|34273.3|34297.8|34279.8|34290.8|34272.8|0
1673855700000|2023-01-16 07:55:00|34290.8|34272.8|34296.3|34278.3|34297.3|34279.3|34287.3|34269.3|0
1673856000000|2023-01-16 08:00:00|34295.8|34277.8|34296.3|34278.3|34301.8|34283.8|34288.8|34270.8|0
1673856300000|2023-01-16 08:05:00|34296.8|34278.8|34257.8|34239.8|34298.8|34280.8|34255.3|34237.3|0
1673856600000|2023-01-16 08:10:00|34258.8|34240.8|34257.3|34239.3|34269.3|34251.3|34254.8|34236.8|0
1673856900000|2023-01-16 08:15:00|34257.8|34239.8|34251.3|34233.3|34257.8|34239.8|34249.8|34231.8|0
1673857200000|2023-01-16 08:20:00|34250.8|34232.8|34250.3|34232.3|34255.3|34237.3|34247.3|34229.3|0
1673857500000|2023-01-16 08:25:00|34250.8|34232.8|34234.8|34216.8|34250.8|34232.8|34226.8|34208.8|0
1673857800000|2023-01-16 08:30:00|34233.3|34215.3|34230.8|34212.8|34240.3|34222.3|34227.3|34209.3|0
1673858100000|2023-01-16 08:35:00|34232.3|34214.3|34235.3|34217.3|34238.3|34220.3|34224.8|34206.8|0
1673858400000|2023-01-16 08:40:00|34234.8|34216.8|34222.3|34204.3|34235.8|34217.8|34218.3|34200.3|0
1673858700000|2023-01-16 08:45:00|34221.3|34203.3|34219.3|34201.3|34227.3|34209.3|34214.8|34196.8|0
1673859000000|2023-01-16 08:50:00|34218.8|34200.8|34204.3|34186.3|34218.8|34200.8|34204.3|34186.3|0
1673859300000|2023-01-16 08:55:00|34205.3|34187.3|34220.3|34202.3|34225.3|34207.3|34194.8|34176.8|0
1673859600000|2023-01-16 09:00:00|34218.3|34200.3|34213.8|34195.8|34225.3|34207.3|34207.3|34189.3|0
1673859900000|2023-01-16 09:05:00|34213.3|34195.3|34213.8|34195.8|34216.3|34198.3|34201.3|34183.3|0
1673860200000|2023-01-16 09:10:00|34215.3|34197.3|34231.3|34213.3|34236.8|34218.8|34212.8|34194.8|0
1673860500000|2023-01-16 09:15:00|34229.8|34211.8|34229.3|34211.3|34232.3|34214.3|34223.3|34205.3|0
1673860800000|2023-01-16 09:20:00|34228.8|34210.8|34235.3|34217.3|34235.3|34217.3|34222.8|34204.8|0
1673861100000|2023-01-16 09:25:00|34234.8|34216.8|34235.8|34217.8|34241.3|34223.3|34228.8|34210.8|0
1673861400000|2023-01-16 09:30:00|34235.3|34217.3|34238.3|34220.3|34240.8|34222.8|34230.8|34212.8|0
1673861700000|2023-01-16 09:35:00|34237.8|34219.8|34232.8|34214.8|34242.3|34224.3|34230.3|34212.3|0
1673862000000|2023-01-16 09:40:00|34230.3|34212.3|34215.3|34197.3|34231.3|34213.3|34207.3|34189.3|0
1673862300000|2023-01-16 09:45:00|34214.3|34196.3|34202.8|34184.8|34218.3|34200.3|34201.3|34183.3|0
1673862600000|2023-01-16 09:50:00|34202.3|34184.3|34208.8|34190.8|34213.3|34195.3|34201.3|34183.3|0
1673862900000|2023-01-16 09:55:00|34208.3|34190.3|34202.3|34184.3|34212.3|34194.3|34202.3|34184.3|0
1673863200000|2023-01-16 10:00:00|34201.8|34183.8|34206.8|34188.8|34210.8|34192.8|34201.8|34183.8|0
1673863500000|2023-01-16 10:05:00|34207.3|34189.3|34226.8|34208.8|34226.8|34208.8|34206.8|34188.8|0
1673863800000|2023-01-16 10:10:00|34227.3|34209.3|34226.8|34208.8|34230.3|34212.3|34220.8|34202.8|0
1673864100000|2023-01-16 10:15:00|34227.3|34209.3|34217.8|34199.8|34232.8|34214.8|34216.8|34198.8|0
1673864400000|2023-01-16 10:20:00|34217.3|34199.3|34241.3|34223.3|34243.3|34225.3|34216.8|34198.8|0
1673864700000|2023-01-16 10:25:00|34241.8|34223.8|34239.3|34221.3|34245.8|34227.8|34235.3|34217.3|0
1673865000000|2023-01-16 10:30:00|34238.8|34220.8|34243.3|34225.3|34243.8|34225.8|34235.3|34217.3|0
1673865300000|2023-01-16 10:35:00|34243.8|34225.8|34234.8|34216.8|34243.8|34225.8|34232.8|34214.8|0
1673865600000|2023-01-16 10:40:00|34234.3|34216.3|34255.3|34237.3|34256.3|34238.3|34231.3|34213.3|0
1673865900000|2023-01-16 10:45:00|34253.8|34235.8|34250.8|34232.8|34254.8|34236.8|34247.8|34229.8|0
1673866200000|2023-01-16 10:50:00|34251.3|34233.3|34255.8|34237.8|34257.8|34239.8|34248.3|34230.3|0
1673866500000|2023-01-16 10:55:00|34255.3|34237.3|34258.3|34240.3|34262.3|34244.3|34255.3|34237.3|0
1673866800000|2023-01-16 11:00:00|34258.8|34240.8|34258.3|34240.3|34260.8|34242.8|34256.3|34238.3|0
1673867100000|2023-01-16 11:05:00|34259.3|34241.3|34259.8|34241.8|34262.8|34244.8|34257.3|34239.3|0
1673867400000|2023-01-16 11:10:00|34259.3|34241.3|34268.8|34250.8|34268.8|34250.8|34258.8|34240.8|0
1673867700000|2023-01-16 11:15:00|34269.3|34251.3|34268.3|34250.3|34269.3|34251.3|34265.8|34247.8|0
1673868000000|2023-01-16 11:20:00|34268.8|34250.8|34265.3|34247.3|34270.8|34252.8|34264.8|34246.8|0
1673868300000|2023-01-16 11:25:00|34265.8|34247.8|34257.3|34239.3|34265.8|34247.8|34255.3|34237.3|0
1673868600000|2023-01-16 11:30:00|34257.8|34239.8|34262.3|34244.3|34263.8|34245.8|34256.3|34238.3|0
1673868900000|2023-01-16 11:35:00|34262.8|34244.8|34267.3|34249.3|34271.3|34253.3|34262.3|34244.3|0
1673869200000|2023-01-16 11:40:00|34266.8|34248.8|34272.8|34254.8|34277.8|34259.8|34266.8|34248.8|0
1673869500000|2023-01-16 11:45:00|34272.3|34254.3|34274.8|34256.8|34277.8|34259.8|34262.8|34244.8|0
1673869800000|2023-01-16 11:50:00|34274.3|34256.3|34271.3|34253.3|34278.8|34260.8|34270.8|34252.8|0
1673870100000|2023-01-16 11:55:00|34272.3|34254.3|34266.3|34248.3|34274.8|34256.8|34261.3|34243.3|0
1673870400000|2023-01-16 12:00:00|34265.3|34247.3|34268.3|34250.3|34270.3|34252.3|34256.3|34238.3|0
1673870700000|2023-01-16 12:05:00|34267.8|34249.8|34255.3|34237.3|34267.8|34249.8|34254.3|34236.3|0
1673871000000|2023-01-16 12:10:00|34254.8|34236.8|34259.3|34241.3|34266.3|34248.3|34254.3|34236.3|0
1673871300000|2023-01-16 12:15:00|34258.8|34240.8|34259.8|34241.8|34265.3|34247.3|34257.8|34239.8|0
1673871600000|2023-01-16 12:20:00|34259.3|34241.3|34250.3|34232.3|34259.3|34241.3|34247.3|34229.3|0
1673871900000|2023-01-16 12:25:00|34250.8|34232.8|34240.3|34222.3|34251.3|34233.3|34237.8|34219.8|0
1673872200000|2023-01-16 12:30:00|34239.8|34221.8|34236.3|34218.3|34243.3|34225.3|34235.3|34217.3|0
1673872500000|2023-01-16 12:35:00|34235.8|34217.8|34238.8|34220.8|34241.3|34223.3|34232.3|34214.3|0
1673872800000|2023-01-16 12:40:00|34239.3|34221.3|34244.3|34226.3|34247.8|34229.8|34237.3|34219.3|0
1673873100000|2023-01-16 12:45:00|34245.3|34227.3|34246.8|34228.8|34253.3|34235.3|34242.3|34224.3|0
1673873400000|2023-01-16 12:50:00|34247.3|34229.3|34258.3|34240.3|34258.3|34240.3|34245.3|34227.3|0
1673873700000|2023-01-16 12:55:00|34257.8|34239.8|34257.8|34239.8|34264.3|34246.3|34255.8|34237.8|0
1673874000000|2023-01-16 13:00:00|34258.3|34240.3|34255.3|34237.3|34266.8|34248.8|34251.3|34233.3|0
1673874300000|2023-01-16 13:05:00|34255.8|34237.8|34258.8|34240.8|34261.3|34243.3|34254.8|34236.8|0
1673874600000|2023-01-16 13:10:00|34258.3|34240.3|34268.3|34250.3|34268.8|34250.8|34255.3|34237.3|0
1673874900000|2023-01-16 13:15:00|34268.8|34250.8|34263.3|34245.3|34272.8|34254.8|34262.8|34244.8|0
1673875200000|2023-01-16 13:20:00|34263.8|34245.8|34273.3|34255.3|34274.8|34256.8|34263.8|34245.8|0
1673875500000|2023-01-16 13:25:00|34272.8|34254.8|34272.3|34254.3|34277.3|34259.3|34268.3|34250.3|0
1673875800000|2023-01-16 13:30:00|34271.8|34253.8|34287.8|34269.8|34287.8|34269.8|34265.3|34247.3|0
1673876100000|2023-01-16 13:35:00|34287.3|34269.3|34289.8|34271.8|34293.8|34275.8|34281.3|34263.3|0
1673876400000|2023-01-16 13:40:00|34288.3|34270.3|34292.3|34274.3|34304.3|34286.3|34286.8|34268.8|0
1673876700000|2023-01-16 13:45:00|34293.8|34275.8|34302.8|34284.8|34305.3|34287.3|34293.8|34275.8|0
1673877000000|2023-01-16 13:50:00|34302.3|34284.3|34310.3|34292.3|34311.3|34293.3|34297.8|34279.8|0
1673877300000|2023-01-16 13:55:00|34310.8|34292.8|34305.3|34287.3|34312.3|34294.3|34305.3|34287.3|0
1673877600000|2023-01-16 14:00:00|34305.8|34287.8|34308.3|34290.3|34309.8|34291.8|34303.8|34285.8|0
1673877900000|2023-01-16 14:05:00|34308.8|34290.8|34318.3|34300.3|34322.3|34304.3|34307.3|34289.3|0
1673878200000|2023-01-16 14:10:00|34317.8|34299.8|34306.8|34288.8|34319.3|34301.3|34303.8|34285.8|0
1673878500000|2023-01-16 14:15:00|34306.3|34288.3|34301.3|34283.3|34307.3|34289.3|34300.3|34282.3|0
1673878800000|2023-01-16 14:20:00|34300.8|34282.8|34309.3|34291.3|34310.3|34292.3|34298.3|34280.3|0
1673879100000|2023-01-16 14:25:00|34309.8|34291.8|34305.8|34287.8|34315.8|34297.8|34305.3|34287.3|0
1673879400000|2023-01-16 14:30:00|34307.3|34289.3|34324.3|34306.3|34329.3|34311.3|34306.3|34288.3|0
1673879700000|2023-01-16 14:35:00|34323.3|34305.3|34329.8|34311.8|34332.3|34314.3|34319.8|34301.8|0
1673880000000|2023-01-16 14:40:00|34329.3|34311.3|34308.3|34290.3|34330.3|34312.3|34307.8|34289.8|0
1673880300000|2023-01-16 14:45:00|34308.8|34290.8|34298.8|34280.8|34310.3|34292.3|34298.8|34280.8|0
1673880600000|2023-01-16 14:50:00|34298.3|34280.3|34305.3|34287.3|34308.8|34290.8|34296.8|34278.8|0
1673880900000|2023-01-16 14:55:00|34305.8|34287.8|34311.3|34293.3|34312.8|34294.8|34304.3|34286.3|0
1673881200000|2023-01-16 15:00:00|34312.3|34294.3|34304.8|34286.8|34323.8|34305.8|34300.3|34282.3|0
1673881500000|2023-01-16 15:05:00|34307.3|34289.3|34313.8|34295.8|34313.8|34295.8|34303.3|34285.3|0
1673881800000|2023-01-16 15:10:00|34315.3|34297.3|34311.8|34293.8|34320.8|34302.8|34308.8|34290.8|0
1673882100000|2023-01-16 15:15:00|34311.3|34293.3|34306.8|34288.8|34313.8|34295.8|34304.8|34286.8|0
1673882400000|2023-01-16 15:20:00|34306.3|34288.3|34324.3|34306.3|34325.3|34307.3|34306.3|34288.3|0
1673882700000|2023-01-16 15:25:00|34323.8|34305.8|34316.3|34298.3|34326.8|34308.8|34315.3|34297.3|0
1673883000000|2023-01-16 15:30:00|34315.8|34297.8|34328.8|34310.8|34329.3|34311.3|34315.8|34297.8|0
1673883300000|2023-01-16 15:35:00|34327.8|34309.8|34328.8|34310.8|34332.3|34314.3|34323.8|34305.8|0
1673883600000|2023-01-16 15:40:00|34329.3|34311.3|34334.3|34316.3|34335.3|34317.3|34328.8|34310.8|0
1673883900000|2023-01-16 15:45:00|34333.8|34315.8|34325.8|34307.8|34335.8|34317.8|34324.3|34306.3|0
1673884200000|2023-01-16 15:50:00|34326.3|34308.3|34325.8|34307.8|34330.3|34312.3|34320.3|34302.3|0
1673884500000|2023-01-16 15:55:00|34325.3|34307.3|34324.8|34306.8|34327.3|34309.3|34323.3|34305.3|0
1673884800000|2023-01-16 16:00:00|34324.3|34306.3|34321.8|34303.8|34324.3|34306.3|34316.8|34298.8|0
1673885100000|2023-01-16 16:05:00|34321.3|34303.3|34326.8|34308.8|34329.3|34311.3|34319.3|34301.3|0
1673885400000|2023-01-16 16:10:00|34327.3|34309.3|34330.8|34312.8|34333.8|34315.8|34326.3|34308.3|0
1673885700000|2023-01-16 16:15:00|34331.3|34313.3|34315.8|34297.8|34332.8|34314.8|34314.3|34296.3|0
1673886000000|2023-01-16 16:20:00|34316.3|34298.3|34309.8|34291.8|34318.8|34300.8|34309.8|34291.8|0
1673886300000|2023-01-16 16:25:00|34310.3|34292.3|34314.3|34296.3|34316.3|34298.3|34310.3|34292.3|0
1673886600000|2023-01-16 16:30:00|34314.8|34296.8|34306.3|34288.3|34315.8|34297.8|34306.3|34288.3|0
1673886900000|2023-01-16 16:35:00|34306.8|34288.8|34306.8|34288.8|34309.8|34291.8|34300.3|34282.3|0
1673887200000|2023-01-16 16:40:00|34305.8|34287.8|34300.3|34282.3|34307.3|34289.3|34299.8|34281.8|0
1673887500000|2023-01-16 16:45:00|34299.8|34281.8|34295.8|34277.8|34304.8|34286.8|34293.8|34275.8|0
1673887800000|2023-01-16 16:50:00|34296.3|34278.3|34296.3|34278.3|34302.3|34284.3|34290.3|34272.3|0
1673888100000|2023-01-16 16:55:00|34296.8|34278.8|34291.3|34273.3|34298.8|34280.8|34291.3|34273.3|0
1673888400000|2023-01-16 17:00:00|34290.8|34272.8|34290.8|34272.8|34291.8|34273.8|34282.8|34264.8|0
1673888700000|2023-01-16 17:05:00|34290.3|34272.3|34281.3|34263.3|34292.3|34274.3|34279.3|34261.3|0
1673889000000|2023-01-16 17:10:00|34281.8|34263.8|34287.8|34269.8|34291.8|34273.8|34281.8|34263.8|0
1673889300000|2023-01-16 17:15:00|34287.3|34269.3|34291.8|34273.8|34293.3|34275.3|34281.3|34263.3|0
1673889600000|2023-01-16 17:20:00|34291.3|34273.3|34285.8|34267.8|34293.3|34275.3|34284.3|34266.3|0
1673889900000|2023-01-16 17:25:00|34286.8|34268.8|34286.8|34268.8|34288.8|34270.8|34281.3|34263.3|0
1673890200000|2023-01-16 17:30:00|34287.3|34269.3|34303.3|34285.3|34306.3|34288.3|34287.3|34269.3|0
1673890500000|2023-01-16 17:35:00|34302.8|34284.8|34304.3|34286.3|34309.8|34291.8|34294.3|34276.3|0
1673890800000|2023-01-16 17:40:00|34323.9|34305.9|34305.4|34287.4|34324.9|34306.9|34303.4|34285.4|0
1673891100000|2023-01-16 17:45:00|34305.9|34287.9|34288.9|34270.9|34308.9|34290.9|34287.9|34269.9|0
1673891400000|2023-01-16 17:50:00|34289.4|34271.4|34287.9|34269.9|34292.4|34274.4|34282.9|34264.9|0
1673891700000|2023-01-16 17:55:00|34289.9|34271.9|34292.4|34274.4|34296.4|34278.4|34287.4|34269.4|0
1673892000000|2023-01-16 18:00:00|34287.7|34269.7|34287.4|34269.4|34294.8|34276.8|34287.2|34269.2|0
1673892300000|2023-01-16 18:05:00|34291.1|34273.1|34305.1|34287.1|34305.1|34287.1|34287.4|34269.4|0
1673892600000|2023-01-16 18:10:00|34305.2|34287.2|34310.2|34292.2|34313.7|34295.7|34303.5|34285.5|0
1673892900000|2023-01-16 18:15:00|34308.8|34290.8|34286.8|34268.8|34308.8|34290.8|34286.8|34268.8|0
1673893200000|2023-01-16 18:20:00|34285.8|34267.8|34275|34257|34285.8|34267.8|34275|34257|0
1673893500000|2023-01-16 18:25:00|34274.9|34256.9|34284.5|34266.5|34284.5|34266.5|34274.9|34256.9|0
1673893800000|2023-01-16 18:30:00|34284.4|34266.4|34284.4|34266.4|34284.4|34266.4|34284.3|34266.3|0
1673894100000|2023-01-16 18:35:00|34284.3|34266.3|34284.3|34266.3|34284.4|34266.4|34276.1|34258.1|0
1673894400000|2023-01-16 18:40:00|34284.4|34266.4|34284.8|34266.8|34284.8|34266.8|34284.3|34266.3|0
1673894700000|2023-01-16 18:45:00|34284.9|34266.9|34289.1|34271.1|34289.1|34271.1|34284.9|34266.9|0
1673895000000|2023-01-16 18:50:00|34292.9|34274.9|34294|34276|34302.2|34284.2|34292.9|34274.9|0
1673895300000|2023-01-16 18:55:00|34286.5|34268.5|34277.3|34259.3|34286.5|34268.5|34277.3|34259.3|0
1673895600000|2023-01-16 19:00:00|34277.5|34259.5|34285.9|34267.9|34286|34268|34277.5|34259.5|0
1673895900000|2023-01-16 19:05:00|34286|34268|34286|34268|34286|34268|34286|34268|0
1673896200000|2023-01-16 19:10:00|34286.1|34268.1|34286.1|34268.1|34286.1|34268.1|34286.1|34268.1|0
1673896500000|2023-01-16 19:15:00|34286|34268|34286.2|34268.2|34286.3|34268.3|34286|34268|0
1673896800000|2023-01-16 19:20:00|34286.5|34268.5|34286.5|34268.5|34286.5|34268.5|34286.5|34268.5|0
1673897400000|2023-01-16 19:30:00|34286.2|34268.2|34286.2|34268.2|34286.2|34268.2|34286.2|34268.2|0
1673897700000|2023-01-16 19:35:00|34286.3|34268.3|34287.5|34269.5|34287.5|34269.5|34286.3|34268.3|0
1673898000000|2023-01-16 19:40:00|34287.6|34269.6|34287.5|34269.5|34287.7|34269.7|34287.5|34269.5|0
1673898900000|2023-01-16 19:55:00|34287.6|34269.6|34287.5|34269.5|34287.6|34269.6|34287.5|34269.5|0
1673899200000|2023-01-16 20:00:00|34287.6|34269.6|34287.6|34269.6|34287.7|34269.7|34287.5|34269.5|0
1673899500000|2023-01-16 20:05:00|34280|34262|34283.5|34265.5|34287.6|34269.6|34280|34262|0
1673899800000|2023-01-16 20:10:00|34287.2|34269.2|34291.6|34273.6|34291.6|34273.6|34287.2|34269.2|0
1673900100000|2023-01-16 20:15:00|34287.9|34269.9|34283.4|34265.4|34287.9|34269.9|34283.4|34265.4|0
1673900400000|2023-01-16 20:20:00|34287.2|34269.2|34283.4|34265.4|34287.6|34269.6|34279.3|34261.3|0
1673900700000|2023-01-16 20:25:00|34279.7|34261.7|34283.5|34265.5|34283.5|34265.5|34279.3|34261.3|0
1673901000000|2023-01-16 20:30:00|34287.3|34269.3|34280|34262|34287.8|34269.8|34279.6|34261.6|0
1673901300000|2023-01-16 20:35:00|34283.8|34265.8|34284.1|34266.1|34288.2|34270.2|34283.8|34265.8|0
1673901600000|2023-01-16 20:40:00|34284|34266|34288.3|34270.3|34288.3|34270.3|34284|34266|0
1673901900000|2023-01-16 20:45:00|34288.2|34270.2|34288.2|34270.2|34288.2|34270.2|34288.2|34270.2|0
1673902200000|2023-01-16 20:50:00|34288.1|34270.1|34287.7|34269.7|34288.1|34270.1|34279.5|34261.5|0
1673902500000|2023-01-16 20:55:00|34280.2|34262.2|34263.2|34245.2|34283.6|34265.6|34255|34237|0
1673902800000|2023-01-16 21:00:00|34262.6|34244.6|34261.6|34243.6|34262.6|34244.6|34261.6|34243.6|0
1673903100000|2023-01-16 21:05:00|34261.7|34243.7|34262|34244|34262|34244|34261.7|34243.7|0
1673903400000|2023-01-16 21:10:00|34261.8|34243.8|34262.1|34244.1|34262.1|34244.1|34261.8|34243.8|0
1673903700000|2023-01-16 21:15:00|34262.2|34244.2|34262.2|34244.2|34262.2|34244.2|34262.2|34244.2|0
1673904000000|2023-01-16 21:20:00|34262.3|34244.3|34262.3|34244.3|34262.3|34244.3|34262.3|34244.3|0
1673904300000|2023-01-16 21:25:00|34262.2|34244.2|34262.2|34244.2|34262.2|34244.2|34262.2|34244.2|0
1673904600000|2023-01-16 21:30:00|34262.3|34244.3|34262.3|34244.3|34262.3|34244.3|34262.3|34244.3|0
1673904900000|2023-01-16 21:35:00|34262.4|34244.4|34262.4|34244.4|34262.4|34244.4|34262.4|34244.4|0
1673905200000|2023-01-16 21:40:00|34262.3|34244.3|34262.6|34244.6|34262.7|34244.7|34260.5|34242.5|0
1673905500000|2023-01-16 21:45:00|34262.7|34244.7|34263.3|34245.3|34263.3|34245.3|34262.7|34244.7|0
1673905800000|2023-01-16 21:50:00|34263.4|34245.4|34263.5|34245.5|34263.5|34245.5|34263.4|34245.4|0
1673906100000|2023-01-16 21:55:00|34264.6|34246.6|34268.9|34250.9|34268.9|34250.9|34264.6|34246.6|0
1673906400000|2023-01-16 22:00:00|34269|34251|34269.1|34251.1|34269.1|34251.1|34269|34251|0
1673906700000|2023-01-16 22:05:00|34269.3|34251.3|34269.6|34251.6|34269.6|34251.6|34269.3|34251.3|0
1673907000000|2023-01-16 22:10:00|34270|34252|34272.7|34254.7|34272.7|34254.7|34270|34252|0
1673907300000|2023-01-16 22:15:00|34272.8|34254.8|34272.8|34254.8|34272.8|34254.8|34272.8|34254.8|0
1673907600000|2023-01-16 22:20:00|34272.9|34254.9|34272.9|34254.9|34272.9|34254.9|34272.9|34254.9|0
1673907900000|2023-01-16 22:25:00|34273.3|34255.3|34273.4|34255.4|34273.4|34255.4|34273.3|34255.3|0
1673908200000|2023-01-16 22:30:00|34273.5|34255.5|34273.8|34255.8|34273.9|34255.9|34273.5|34255.5|0
1673908500000|2023-01-16 22:35:00|34273.9|34255.9|34273.8|34255.8|34273.9|34255.9|34273.8|34255.8|0
1673908800000|2023-01-16 22:40:00|34273.9|34255.9|34273.9|34255.9|34273.9|34255.9|34273.9|34255.9|0
1673909400000|2023-01-16 22:50:00|34274.1|34256.1|34273.9|34255.9|34274.1|34256.1|34273.9|34255.9|0
1673909700000|2023-01-16 22:55:00|34274|34256|34273.8|34255.8|34274|34256|34273.8|34255.8|0
1673910000000|2023-01-16 23:00:00|34290.8|34272.8|34295.8|34277.8|34297.3|34279.3|34278.8|34260.8|0
1673910300000|2023-01-16 23:05:00|34295.3|34277.3|34285.8|34267.8|34301.3|34283.3|34285.8|34267.8|0
1673910600000|2023-01-16 23:10:00|34286.3|34268.3|34294.8|34276.8|34297.8|34279.8|34281.8|34263.8|0
1673910900000|2023-01-16 23:15:00|34294.3|34276.3|34294.8|34276.8|34305.3|34287.3|34293.3|34275.3|0
1673911200000|2023-01-16 23:20:00|34293.3|34275.3|34289.3|34271.3|34294.8|34276.8|34286.8|34268.8|0
1673911500000|2023-01-16 23:25:00|34289.8|34271.8|34293.8|34275.8|34297.3|34279.3|34287.8|34269.8|0
1673911800000|2023-01-16 23:30:00|34294.3|34276.3|34301.8|34283.8|34305.3|34287.3|34293.3|34275.3|0
1673912100000|2023-01-16 23:35:00|34302.3|34284.3|34306.3|34288.3|34307.3|34289.3|34299.3|34281.3|0
1673912400000|2023-01-16 23:40:00|34305.8|34287.8|34306.3|34288.3|34307.3|34289.3|34302.8|34284.8|0
1673912700000|2023-01-16 23:45:00|34306.8|34288.8|34293.3|34275.3|34308.3|34290.3|34292.3|34274.3|0
1673913000000|2023-01-16 23:50:00|34294.3|34276.3|34290.3|34272.3|34295.8|34277.8|34287.8|34269.8|0
1673913300000|2023-01-16 23:55:00|34291.8|34273.8|34292.8|34274.8|34297.3|34279.3|34291.3|34273.3|0
1673913600000|2023-01-17 00:00:00|34293.8|34275.8|34275.3|34257.3|34298.8|34280.8|34269.8|34251.8|0
1673913900000|2023-01-17 00:05:00|34275.8|34257.8|34290.3|34272.3|34292.8|34274.8|34267.3|34249.3|0
1673914200000|2023-01-17 00:10:00|34289.8|34271.8|34310.8|34292.8|34318.8|34300.8|34288.3|34270.3|0
1673914500000|2023-01-17 00:15:00|34311.3|34293.3|34314.8|34296.8|34318.3|34300.3|34309.8|34291.8|0
1673914800000|2023-01-17 00:20:00|34314.3|34296.3|34310.3|34292.3|34315.8|34297.8|34300.8|34282.8|0
1673915100000|2023-01-17 00:25:00|34310.8|34292.8|34304.3|34286.3|34315.3|34297.3|34302.3|34284.3|0
1673915400000|2023-01-17 00:30:00|34303.8|34285.8|34302.8|34284.8|34307.8|34289.8|34300.8|34282.8|0
1673915700000|2023-01-17 00:35:00|34303.8|34285.8|34310.3|34292.3|34312.8|34294.8|34300.8|34282.8|0
1673916000000|2023-01-17 00:40:00|34310.8|34292.8|34305.3|34287.3|34310.8|34292.8|34302.3|34284.3|0
1673916300000|2023-01-17 00:45:00|34305.8|34287.8|34303.3|34285.3|34306.3|34288.3|34298.8|34280.8|0
1673916600000|2023-01-17 00:50:00|34302.8|34284.8|34308.8|34290.8|34309.8|34291.8|34297.8|34279.8|0
1673916900000|2023-01-17 00:55:00|34309.3|34291.3|34299.8|34281.8|34310.8|34292.8|34299.8|34281.8|0
1673917200000|2023-01-17 01:00:00|34299.3|34281.3|34311.8|34293.8|34312.8|34294.8|34298.3|34280.3|0
1673917500000|2023-01-17 01:05:00|34312.8|34294.8|34306.8|34288.8|34313.8|34295.8|34306.3|34288.3|0
1673917800000|2023-01-17 01:10:00|34307.3|34289.3|34287.8|34269.8|34310.8|34292.8|34287.8|34269.8|0
1673918100000|2023-01-17 01:15:00|34287.3|34269.3|34295.8|34277.8|34299.3|34281.3|34286.8|34268.8|0
1673918400000|2023-01-17 01:20:00|34296.8|34278.8|34291.8|34273.8|34299.8|34281.8|34288.8|34270.8|0
1673918700000|2023-01-17 01:25:00|34292.3|34274.3|34294.8|34276.8|34298.8|34280.8|34291.8|34273.8|0
1673919000000|2023-01-17 01:30:00|34295.3|34277.3|34292.3|34274.3|34298.3|34280.3|34288.8|34270.8|0
1673919300000|2023-01-17 01:35:00|34291.8|34273.8|34297.3|34279.3|34297.3|34279.3|34285.3|34267.3|0
1673919600000|2023-01-17 01:40:00|34296.8|34278.8|34295.8|34277.8|34303.8|34285.8|34291.8|34273.8|0
1673919900000|2023-01-17 01:45:00|34295.3|34277.3|34288.3|34270.3|34297.3|34279.3|34285.8|34267.8|0
1673920200000|2023-01-17 01:50:00|34287.3|34269.3|34277.3|34259.3|34288.3|34270.3|34270.8|34252.8|0
1673920500000|2023-01-17 01:55:00|34276.8|34258.8|34274.8|34256.8|34282.3|34264.3|34270.8|34252.8|0
1673920800000|2023-01-17 02:00:00|34273.8|34255.8|34293.8|34275.8|34293.8|34275.8|34273.8|34255.8|0
1673921100000|2023-01-17 02:05:00|34294.3|34276.3|34289.8|34271.8|34294.3|34276.3|34280.8|34262.8|0
1673921400000|2023-01-17 02:10:00|34290.8|34272.8|34284.8|34266.8|34294.3|34276.3|34282.3|34264.3|0
1673921700000|2023-01-17 02:15:00|34284.3|34266.3|34272.8|34254.8|34284.8|34266.8|34272.8|34254.8|0
1673922000000|2023-01-17 02:20:00|34273.3|34255.3|34263.8|34245.8|34274.8|34256.8|34261.3|34243.3|0
1673922300000|2023-01-17 02:25:00|34264.3|34246.3|34246.8|34228.8|34266.3|34248.3|34244.3|34226.3|0
1673922600000|2023-01-17 02:30:00|34246.3|34228.3|34255.3|34237.3|34255.8|34237.8|34245.3|34227.3|0
1673922900000|2023-01-17 02:35:00|34253.3|34235.3|34257.3|34239.3|34258.8|34240.8|34247.8|34229.8|0
1673923200000|2023-01-17 02:40:00|34257.8|34239.8|34242.8|34224.8|34260.8|34242.8|34242.3|34224.3|0
1673923500000|2023-01-17 02:45:00|34242.3|34224.3|34251.3|34233.3|34252.3|34234.3|34242.3|34224.3|0
1673923800000|2023-01-17 02:50:00|34250.8|34232.8|34246.8|34228.8|34251.8|34233.8|34244.8|34226.8|0
1673924100000|2023-01-17 02:55:00|34247.3|34229.3|34253.8|34235.8|34256.3|34238.3|34243.3|34225.3|0
1673924400000|2023-01-17 03:00:00|34253.3|34235.3|34260.8|34242.8|34265.8|34247.8|34253.3|34235.3|0
1673924700000|2023-01-17 03:05:00|34261.3|34243.3|34259.8|34241.8|34262.8|34244.8|34256.8|34238.8|0
1673925000000|2023-01-17 03:10:00|34260.3|34242.3|34247.3|34229.3|34260.8|34242.8|34240.8|34222.8|0
1673925300000|2023-01-17 03:15:00|34247.8|34229.8|34251.8|34233.8|34251.8|34233.8|34241.3|34223.3|0
1673925600000|2023-01-17 03:20:00|34252.3|34234.3|34259.8|34241.8|34263.8|34245.8|34252.3|34234.3|0
1673925900000|2023-01-17 03:25:00|34260.3|34242.3|34266.8|34248.8|34267.3|34249.3|34260.3|34242.3|0
1673926200000|2023-01-17 03:30:00|34265.8|34247.8|34265.3|34247.3|34271.3|34253.3|34262.8|34244.8|0
1673926500000|2023-01-17 03:35:00|34264.8|34246.8|34261.8|34243.8|34264.8|34246.8|34257.8|34239.8|0
1673926800000|2023-01-17 03:40:00|34261.3|34243.3|34266.3|34248.3|34266.3|34248.3|34257.3|34239.3|0
1673927100000|2023-01-17 03:45:00|34265.3|34247.3|34263.8|34245.8|34268.3|34250.3|34260.3|34242.3|0
1673927400000|2023-01-17 03:50:00|34264.3|34246.3|34257.8|34239.8|34264.8|34246.8|34252.3|34234.3|0
1673927700000|2023-01-17 03:55:00|34258.3|34240.3|34257.8|34239.8|34260.8|34242.8|34254.8|34236.8|0
1673928000000|2023-01-17 04:00:00|34256.8|34238.8|34261.8|34243.8|34262.3|34244.3|34256.3|34238.3|0
1673928300000|2023-01-17 04:05:00|34262.3|34244.3|34254.8|34236.8|34266.3|34248.3|34253.3|34235.3|0
1673928600000|2023-01-17 04:10:00|34255.3|34237.3|34251.8|34233.8|34257.8|34239.8|34251.8|34233.8|0
1673928900000|2023-01-17 04:15:00|34251.3|34233.3|34262.8|34244.8|34264.8|34246.8|34248.8|34230.8|0
1673929200000|2023-01-17 04:20:00|34263.3|34245.3|34267.3|34249.3|34268.3|34250.3|34263.3|34245.3|0
1673929500000|2023-01-17 04:25:00|34266.8|34248.8|34262.8|34244.8|34268.8|34250.8|34262.8|34244.8|0
1673929800000|2023-01-17 04:30:00|34262.3|34244.3|34258.8|34240.8|34265.3|34247.3|34257.8|34239.8|0
1673930100000|2023-01-17 04:35:00|34258.3|34240.3|34260.3|34242.3|34262.8|34244.8|34258.3|34240.3|0
1673930400000|2023-01-17 04:40:00|34261.8|34243.8|34262.8|34244.8|34265.8|34247.8|34260.3|34242.3|0
1673930700000|2023-01-17 04:45:00|34263.3|34245.3|34256.8|34238.8|34263.8|34245.8|34256.3|34238.3|0
1673931000000|2023-01-17 04:50:00|34257.3|34239.3|34258.8|34240.8|34258.8|34240.8|34254.8|34236.8|0
1673931300000|2023-01-17 04:55:00|34258.3|34240.3|34255.3|34237.3|34261.8|34243.8|34253.3|34235.3|0
1673931600000|2023-01-17 05:00:00|34255.8|34237.8|34257.8|34239.8|34260.3|34242.3|34253.8|34235.8|0
1673931900000|2023-01-17 05:05:00|34258.3|34240.3|34256.3|34238.3|34260.8|34242.8|34252.8|34234.8|0
1673932200000|2023-01-17 05:10:00|34256.8|34238.8|34258.8|34240.8|34263.3|34245.3|34254.8|34236.8|0
1673932500000|2023-01-17 05:15:00|34259.3|34241.3|34252.8|34234.8|34259.3|34241.3|34251.8|34233.8|0
1673932800000|2023-01-17 05:20:00|34252.3|34234.3|34247.8|34229.8|34252.8|34234.8|34244.8|34226.8|0
1673933100000|2023-01-17 05:25:00|34247.3|34229.3|34241.3|34223.3|34248.3|34230.3|34237.3|34219.3|0
1673933400000|2023-01-17 05:30:00|34240.3|34222.3|34241.8|34223.8|34247.3|34229.3|34239.3|34221.3|0
1673933700000|2023-01-17 05:35:00|34241.3|34223.3|34237.3|34219.3|34243.8|34225.8|34234.3|34216.3|0
1673934000000|2023-01-17 05:40:00|34236.8|34218.8|34239.8|34221.8|34244.3|34226.3|34236.8|34218.8|0
1673934300000|2023-01-17 05:45:00|34239.3|34221.3|34235.3|34217.3|34242.8|34224.8|34234.3|34216.3|0
1673934600000|2023-01-17 05:50:00|34235.8|34217.8|34242.8|34224.8|34242.8|34224.8|34234.8|34216.8|0
1673934900000|2023-01-17 05:55:00|34242.3|34224.3|34247.3|34229.3|34248.8|34230.8|34238.8|34220.8|0
1673935200000|2023-01-17 06:00:00|34247.8|34229.8|34255.8|34237.8|34258.8|34240.8|34246.3|34228.3|0
1673935500000|2023-01-17 06:05:00|34256.3|34238.3|34254.3|34236.3|34259.3|34241.3|34253.3|34235.3|0
1673935800000|2023-01-17 06:10:00|34254.8|34236.8|34254.3|34236.3|34258.8|34240.8|34252.3|34234.3|0
1673936100000|2023-01-17 06:15:00|34253.8|34235.8|34254.8|34236.8|34258.3|34240.3|34253.8|34235.8|0
1673936400000|2023-01-17 06:20:00|34255.3|34237.3|34252.8|34234.8|34255.3|34237.3|34247.3|34229.3|0
1673936700000|2023-01-17 06:25:00|34253.3|34235.3|34252.8|34234.8|34255.3|34237.3|34249.3|34231.3|0
1673937000000|2023-01-17 06:30:00|34251.3|34233.3|34244.3|34226.3|34251.3|34233.3|34244.3|34226.3|0
1673937300000|2023-01-17 06:35:00|34244.8|34226.8|34243.3|34225.3|34244.8|34226.8|34240.8|34222.8|0
1673937600000|2023-01-17 06:40:00|34242.8|34224.8|34243.3|34225.3|34245.8|34227.8|34240.3|34222.3|0
1673937900000|2023-01-17 06:45:00|34243.8|34225.8|34228.8|34210.8|34243.8|34225.8|34226.3|34208.3|0
1673938200000|2023-01-17 06:50:00|34229.3|34211.3|34231.8|34213.8|34232.8|34214.8|34224.8|34206.8|0
1673938500000|2023-01-17 06:55:00|34232.3|34214.3|34226.8|34208.8|34234.8|34216.8|34226.8|34208.8|0
1673938800000|2023-01-17 07:00:00|34228.3|34210.3|34234.3|34216.3|34234.8|34216.8|34216.8|34198.8|0
1673939100000|2023-01-17 07:05:00|34233.3|34215.3|34241.8|34223.8|34243.8|34225.8|34229.8|34211.8|0
1673939400000|2023-01-17 07:10:00|34241.3|34223.3|34239.8|34221.8|34242.3|34224.3|34234.3|34216.3|0
1673939700000|2023-01-17 07:15:00|34239.3|34221.3|34248.3|34230.3|34255.3|34237.3|34239.3|34221.3|0
1673940000000|2023-01-17 07:20:00|34247.3|34229.3|34239.8|34221.8|34252.8|34234.8|34238.8|34220.8|0
1673940300000|2023-01-17 07:25:00|34240.3|34222.3|34239.8|34221.8|34244.8|34226.8|34231.8|34213.8|0
1673940600000|2023-01-17 07:30:00|34240.3|34222.3|34226.3|34208.3|34245.3|34227.3|34223.8|34205.8|0
1673940900000|2023-01-17 07:35:00|34226.8|34208.8|34232.8|34214.8|34238.8|34220.8|34226.8|34208.8|0
1673941200000|2023-01-17 07:40:00|34232.3|34214.3|34236.3|34218.3|34239.8|34221.8|34230.8|34212.8|0
1673941500000|2023-01-17 07:45:00|34236.8|34218.8|34237.8|34219.8|34239.3|34221.3|34233.8|34215.8|0
1673941800000|2023-01-17 07:50:00|34236.8|34218.8|34239.3|34221.3|34244.8|34226.8|34235.3|34217.3|0
1673942100000|2023-01-17 07:55:00|34240.8|34222.8|34243.8|34225.8|34247.8|34229.8|34238.8|34220.8|0
1673942400000|2023-01-17 08:00:00|34244.8|34226.8|34250.8|34232.8|34256.8|34238.8|34243.8|34225.8|0
1673942700000|2023-01-17 08:05:00|34251.8|34233.8|34263.8|34245.8|34266.8|34248.8|34248.8|34230.8|0
1673943000000|2023-01-17 08:10:00|34262.3|34244.3|34263.3|34245.3|34269.3|34251.3|34259.3|34241.3|0
1673943300000|2023-01-17 08:15:00|34265.3|34247.3|34256.8|34238.8|34266.8|34248.8|34253.8|34235.8|0
1673943600000|2023-01-17 08:20:00|34256.3|34238.3|34253.3|34235.3|34264.8|34246.8|34250.8|34232.8|0
1673943900000|2023-01-17 08:25:00|34253.8|34235.8|34251.3|34233.3|34261.8|34243.8|34250.8|34232.8|0
1673944200000|2023-01-17 08:30:00|34251.8|34233.8|34235.3|34217.3|34256.8|34238.8|34226.8|34208.8|0
1673944500000|2023-01-17 08:35:00|34237.8|34219.8|34241.8|34223.8|34248.8|34230.8|34233.3|34215.3|0
1673944800000|2023-01-17 08:40:00|34242.3|34224.3|34236.3|34218.3|34248.8|34230.8|34234.3|34216.3|0
1673945100000|2023-01-17 08:45:00|34236.8|34218.8|34251.3|34233.3|34252.8|34234.8|34236.8|34218.8|0
1673945400000|2023-01-17 08:50:00|34251.8|34233.8|34250.8|34232.8|34263.8|34245.8|34249.3|34231.3|0
1673945700000|2023-01-17 08:55:00|34250.3|34232.3|34249.8|34231.8|34261.8|34243.8|34248.8|34230.8|0
1673946000000|2023-01-17 09:00:00|34247.3|34229.3|34257.8|34239.8|34261.3|34243.3|34244.8|34226.8|0
1673946300000|2023-01-17 09:05:00|34255.3|34237.3|34260.8|34242.8|34268.8|34250.8|34252.8|34234.8|0
1673946600000|2023-01-17 09:10:00|34259.8|34241.8|34241.8|34223.8|34261.3|34243.3|34237.8|34219.8|0
1673946900000|2023-01-17 09:15:00|34241.3|34223.3|34233.8|34215.8|34245.8|34227.8|34231.8|34213.8|0
1673947200000|2023-01-17 09:20:00|34233.3|34215.3|34210.3|34192.3|34233.3|34215.3|34206.8|34188.8|0
1673947500000|2023-01-17 09:25:00|34209.8|34191.8|34225.8|34207.8|34227.3|34209.3|34207.3|34189.3|0
1673947800000|2023-01-17 09:30:00|34225.3|34207.3|34251.3|34233.3|34252.3|34234.3|34225.3|34207.3|0
1673948100000|2023-01-17 09:35:00|34251.8|34233.8|34251.8|34233.8|34257.3|34239.3|34247.8|34229.8|0
1673948400000|2023-01-17 09:40:00|34252.3|34234.3|34256.3|34238.3|34262.3|34244.3|34247.3|34229.3|0
1673948700000|2023-01-17 09:45:00|34256.8|34238.8|34248.8|34230.8|34262.3|34244.3|34241.3|34223.3|0
1673949000000|2023-01-17 09:50:00|34249.3|34231.3|34242.3|34224.3|34252.8|34234.8|34240.8|34222.8|0
1673949300000|2023-01-17 09:55:00|34241.3|34223.3|34232.8|34214.8|34241.3|34223.3|34230.8|34212.8|0
1673949600000|2023-01-17 10:00:00|34229.3|34211.3|34225.8|34207.8|34236.8|34218.8|34225.3|34207.3|0
1673949900000|2023-01-17 10:05:00|34226.8|34208.8|34216.8|34198.8|34231.3|34213.3|34215.8|34197.8|0
1673950200000|2023-01-17 10:10:00|34216.3|34198.3|34216.3|34198.3|34222.8|34204.8|34213.3|34195.3|0
1673950500000|2023-01-17 10:15:00|34215.8|34197.8|34235.8|34217.8|34237.8|34219.8|34209.8|34191.8|0
1673950800000|2023-01-17 10:20:00|34234.8|34216.8|34234.8|34216.8|34238.3|34220.3|34231.8|34213.8|0
1673951100000|2023-01-17 10:25:00|34232.8|34214.8|34232.8|34214.8|34236.8|34218.8|34221.8|34203.8|0
1673951400000|2023-01-17 10:30:00|34231.8|34213.8|34247.8|34229.8|34252.3|34234.3|34230.8|34212.8|0
1673951700000|2023-01-17 10:35:00|34247.3|34229.3|34238.8|34220.8|34253.3|34235.3|34238.8|34220.8|0
1673952000000|2023-01-17 10:40:00|34239.3|34221.3|34235.8|34217.8|34245.8|34227.8|34233.3|34215.3|0
1673952300000|2023-01-17 10:45:00|34236.3|34218.3|34245.8|34227.8|34246.8|34228.8|34233.3|34215.3|0
1673952600000|2023-01-17 10:50:00|34245.3|34227.3|34252.8|34234.8|34253.8|34235.8|34240.8|34222.8|0
1673952900000|2023-01-17 10:55:00|34252.3|34234.3|34239.3|34221.3|34261.8|34243.8|34239.3|34221.3|0
1673953200000|2023-01-17 11:00:00|34239.8|34221.8|34233.8|34215.8|34240.8|34222.8|34229.3|34211.3|0
1673953500000|2023-01-17 11:05:00|34234.3|34216.3|34242.8|34224.8|34243.8|34225.8|34232.3|34214.3|0
1673953800000|2023-01-17 11:10:00|34242.3|34224.3|34242.3|34224.3|34243.8|34225.8|34234.8|34216.8|0
1673954100000|2023-01-17 11:15:00|34241.3|34223.3|34239.8|34221.8|34246.3|34228.3|34236.3|34218.3|0
1673954400000|2023-01-17 11:20:00|34240.3|34222.3|34242.8|34224.8|34248.3|34230.3|34237.3|34219.3|0
1673954700000|2023-01-17 11:25:00|34242.3|34224.3|34238.8|34220.8|34247.3|34229.3|34237.8|34219.8|0
1673955000000|2023-01-17 11:30:00|34238.3|34220.3|34239.8|34221.8|34244.8|34226.8|34235.8|34217.8|0
1673955300000|2023-01-17 11:35:00|34239.3|34221.3|34240.8|34222.8|34244.3|34226.3|34234.3|34216.3|0
1673955600000|2023-01-17 11:40:00|34240.3|34222.3|34252.8|34234.8|34254.8|34236.8|34233.3|34215.3|0
1673955900000|2023-01-17 11:45:00|34253.3|34235.3|34243.8|34225.8|34253.8|34235.8|34241.3|34223.3|0
1673956200000|2023-01-17 11:50:00|34243.3|34225.3|34255.8|34237.8|34256.8|34238.8|34240.8|34222.8|0
1673956500000|2023-01-17 11:55:00|34256.8|34238.8|34256.3|34238.3|34259.3|34241.3|34250.8|34232.8|0
1673956800000|2023-01-17 12:00:00|34256.8|34238.8|34242.3|34224.3|34266.3|34248.3|34241.8|34223.8|0
1673957100000|2023-01-17 12:05:00|34241.8|34223.8|34247.8|34229.8|34252.3|34234.3|34237.3|34219.3|0
1673957400000|2023-01-17 12:10:00|34248.3|34230.3|34252.3|34234.3|34254.3|34236.3|34244.3|34226.3|0
1673957700000|2023-01-17 12:15:00|34252.8|34234.8|34258.3|34240.3|34264.8|34246.8|34246.3|34228.3|0
1673958000000|2023-01-17 12:20:00|34257.8|34239.8|34233.8|34215.8|34262.8|34244.8|34210.8|34192.8|0
1673958300000|2023-01-17 12:25:00|34234.8|34216.8|34239.3|34221.3|34251.3|34233.3|34226.8|34208.8|0
1673958600000|2023-01-17 12:30:00|34239.8|34221.8|34223.8|34205.8|34241.3|34223.3|34220.3|34202.3|0
1673958900000|2023-01-17 12:35:00|34223.3|34205.3|34211.8|34193.8|34227.3|34209.3|34209.8|34191.8|0
1673959200000|2023-01-17 12:40:00|34213.3|34195.3|34198.8|34180.8|34213.3|34195.3|34191.3|34173.3|0
1673959500000|2023-01-17 12:45:00|34197.3|34179.3|34188.8|34170.8|34197.3|34179.3|34178.3|34160.3|0
1673959800000|2023-01-17 12:50:00|34187.8|34169.8|34183.8|34165.8|34193.8|34175.8|34179.8|34161.8|0
1673960100000|2023-01-17 12:55:00|34184.3|34166.3|34196.8|34178.8|34199.8|34181.8|34181.8|34163.8|0
1673960400000|2023-01-17 13:00:00|34197.3|34179.3|34169.8|34151.8|34197.3|34179.3|34162.3|34144.3|0
1673960700000|2023-01-17 13:05:00|34168.8|34150.8|34168.8|34150.8|34173.8|34155.8|34163.8|34145.8|0
1673961000000|2023-01-17 13:10:00|34169.8|34151.8|34182.3|34164.3|34184.8|34166.8|34164.8|34146.8|0
1673961300000|2023-01-17 13:15:00|34180.8|34162.8|34191.3|34173.3|34192.8|34174.8|34176.8|34158.8|0
1673961600000|2023-01-17 13:20:00|34191.8|34173.8|34201.8|34183.8|34209.8|34191.8|34189.8|34171.8|0
1673961900000|2023-01-17 13:25:00|34202.8|34184.8|34193.3|34175.3|34205.8|34187.8|34187.8|34169.8|0
1673962200000|2023-01-17 13:30:00|34207.8|34189.8|34208.3|34190.3|34221.3|34203.3|34196.8|34178.8|0
1673962500000|2023-01-17 13:35:00|34209.3|34191.3|34192.8|34174.8|34216.3|34198.3|34188.8|34170.8|0
1673962800000|2023-01-17 13:40:00|34191.3|34173.3|34180.8|34162.8|34197.8|34179.8|34176.3|34158.3|0
1673963100000|2023-01-17 13:45:00|34180.3|34162.3|34183.3|34165.3|34198.3|34180.3|34175.8|34157.8|0
1673963400000|2023-01-17 13:50:00|34182.8|34164.8|34170.8|34152.8|34185.8|34167.8|34162.8|34144.8|0
1673963700000|2023-01-17 13:55:00|34170.3|34152.3|34173.3|34155.3|34176.3|34158.3|34162.3|34144.3|0
1673964000000|2023-01-17 14:00:00|34174.3|34156.3|34192.3|34174.3|34195.8|34177.8|34174.3|34156.3|0
1673964300000|2023-01-17 14:05:00|34192.8|34174.8|34209.3|34191.3|34211.8|34193.8|34187.3|34169.3|0
1673964600000|2023-01-17 14:10:00|34209.8|34191.8|34216.3|34198.3|34219.8|34201.8|34206.3|34188.3|0
1673964900000|2023-01-17 14:15:00|34217.8|34199.8|34196.8|34178.8|34220.3|34202.3|34194.8|34176.8|0
1673965200000|2023-01-17 14:20:00|34194.8|34176.8|34205.3|34187.3|34205.8|34187.8|34193.8|34175.8|0
1673965500000|2023-01-17 14:25:00|34205.8|34187.8|34231.8|34213.8|34257.8|34239.8|34205.3|34187.3|0
1673965800000|2023-01-17 14:30:00|34233.8|34215.8|34201.8|34183.8|34271.8|34253.8|34200.8|34182.8|0
1673966100000|2023-01-17 14:35:00|34202.8|34184.8|34143.8|34125.8|34218.8|34200.8|34126.8|34108.8|0
1673966400000|2023-01-17 14:40:00|34137.8|34119.8|34140.3|34122.3|34168.8|34150.8|34122.3|34104.3|0
1673966700000|2023-01-17 14:45:00|34147.3|34129.3|34154.3|34136.3|34161.8|34143.8|34122.3|34104.3|0
1673967000000|2023-01-17 14:50:00|34152.8|34134.8|34155.8|34137.8|34165.3|34147.3|34128.8|34110.8|0
1673967300000|2023-01-17 14:55:00|34157.8|34139.8|34108.3|34090.3|34165.8|34147.8|34105.3|34087.3|0
1673967600000|2023-01-17 15:00:00|34112.3|34094.3|34164.3|34146.3|34201.3|34183.3|34106.3|34088.3|0
1673967900000|2023-01-17 15:05:00|34162.3|34144.3|34182.8|34164.8|34195.3|34177.3|34157.3|34139.3|0
1673968200000|2023-01-17 15:10:00|34186.3|34168.3|34161.3|34143.3|34190.3|34172.3|34159.8|34141.8|0
1673968500000|2023-01-17 15:15:00|34162.3|34144.3|34160.3|34142.3|34173.8|34155.8|34135.8|34117.8|0
1673968800000|2023-01-17 15:20:00|34160.8|34142.8|34152.8|34134.8|34172.3|34154.3|34146.3|34128.3|0
1673969100000|2023-01-17 15:25:00|34153.3|34135.3|34123.8|34105.8|34158.8|34140.8|34110.3|34092.3|0
1673969400000|2023-01-17 15:30:00|34124.8|34106.8|34079.8|34061.8|34128.3|34110.3|34072.3|34054.3|0
1673969700000|2023-01-17 15:35:00|34079.3|34061.3|34044.3|34026.3|34079.3|34061.3|34041.8|34023.8|0
1673970000000|2023-01-17 15:40:00|34046.3|34028.3|34015.3|33997.3|34048.3|34030.3|33966.8|33948.8|0
1673970300000|2023-01-17 15:45:00|34013.3|33995.3|34015.8|33997.8|34028.8|34010.8|33998.3|33980.3|0
1673970600000|2023-01-17 15:50:00|34012.3|33994.3|34006.8|33988.8|34016.3|33998.3|33978.3|33960.3|0
1673970900000|2023-01-17 15:55:00|34008.8|33990.8|33988.3|33970.3|34008.8|33990.8|33973.3|33955.3|0
1673971200000|2023-01-17 16:00:00|33986.8|33968.8|33983.8|33965.8|33999.3|33981.3|33965.3|33947.3|0
1673971500000|2023-01-17 16:05:00|33983.3|33965.3|33944.8|33926.8|33983.3|33965.3|33937.8|33919.8|0
1673971800000|2023-01-17 16:10:00|33946.3|33928.3|33927.8|33909.8|33946.3|33928.3|33909.8|33891.8|0
1673972100000|2023-01-17 16:15:00|33928.3|33910.3|33925.8|33907.8|33931.8|33913.8|33910.8|33892.8|0
1673972400000|2023-01-17 16:20:00|33926.3|33908.3|33895.3|33877.3|33929.3|33911.3|33893.3|33875.3|0
1673972700000|2023-01-17 16:25:00|33895.8|33877.8|33940.1|33922.1|33948.8|33930.8|33892.3|33874.3|0
1673973000000|2023-01-17 16:30:00|33939.6|33921.6|33951.6|33933.6|33969.1|33951.1|33934.1|33916.1|0
1673973300000|2023-01-17 16:35:00|33952.1|33934.1|33951.6|33933.6|33954.1|33936.1|33928.6|33910.6|0
1673973600000|2023-01-17 16:40:00|33953.1|33935.1|33959.6|33941.6|33973.6|33955.6|33952.1|33934.1|0
1673973900000|2023-01-17 16:45:00|33959.1|33941.1|33970.6|33952.6|33977.6|33959.6|33953.6|33935.6|0
1673974200000|2023-01-17 16:50:00|33968.6|33950.6|33957.6|33939.6|33978.6|33960.6|33951.6|33933.6|0
1673974500000|2023-01-17 16:55:00|33959.1|33941.1|33967.1|33949.1|33975.6|33957.6|33946.6|33928.6|0
1673974800000|2023-01-17 17:00:00|33969.6|33951.6|33991.6|33973.6|33992.6|33974.6|33968.1|33950.1|0
1673975100000|2023-01-17 17:05:00|33990.6|33972.6|33961.1|33943.1|33995.6|33977.6|33960.6|33942.6|0
1673975400000|2023-01-17 17:10:00|33960.6|33942.6|33957.6|33939.6|33970.1|33952.1|33950.6|33932.6|0
1673975700000|2023-01-17 17:15:00|33956.6|33938.6|33928.1|33910.1|33960.6|33942.6|33922.1|33904.1|0
1673976000000|2023-01-17 17:20:00|33927.1|33909.1|33921.6|33903.6|33941.6|33923.6|33907.6|33889.6|0
1673976300000|2023-01-17 17:25:00|33923.1|33905.1|33915.1|33897.1|33927.1|33909.1|33907.6|33889.6|0
1673976600000|2023-01-17 17:30:00|33916.1|33898.1|33923.1|33905.1|33935.6|33917.6|33910.6|33892.6|0
1673976900000|2023-01-17 17:35:00|33922.1|33904.1|33934.6|33916.6|33943.6|33925.6|33919.6|33901.6|0
1673977200000|2023-01-17 17:40:00|33934.1|33916.1|33922.1|33904.1|33938.6|33920.6|33919.1|33901.1|0
1673977500000|2023-01-17 17:45:00|33922.6|33904.6|33931.6|33913.6|33940.1|33922.1|33910.6|33892.6|0
1673977800000|2023-01-17 17:50:00|33928.6|33910.6|33945.1|33927.1|33951.6|33933.6|33920.1|33902.1|0
1673978100000|2023-01-17 17:55:00|33945.6|33927.6|33931.6|33913.6|33946.1|33928.1|33916.6|33898.6|0
1673978400000|2023-01-17 18:00:00|33931.1|33913.1|33950.6|33932.6|33954.6|33936.6|33926.6|33908.6|0
1673978700000|2023-01-17 18:05:00|33949.6|33931.6|33932.1|33914.1|33955.6|33937.6|33931.6|33913.6|0
1673979000000|2023-01-17 18:10:00|33933.1|33915.1|33927.1|33909.1|33934.6|33916.6|33911.6|33893.6|0
1673979300000|2023-01-17 18:15:00|33926.6|33908.6|33943.6|33925.6|33946.1|33928.1|33923.1|33905.1|0
1673979600000|2023-01-17 18:20:00|33944.1|33926.1|33945.1|33927.1|33949.1|33931.1|33933.6|33915.6|0
1673979900000|2023-01-17 18:25:00|33945.6|33927.6|33948.1|33930.1|33952.6|33934.6|33938.6|33920.6|0
1673980200000|2023-01-17 18:30:00|33949.1|33931.1|33948.1|33930.1|33962.6|33944.6|33942.6|33924.6|0
1673980500000|2023-01-17 18:35:00|33948.6|33930.6|33987.1|33969.1|33990.6|33972.6|33943.6|33925.6|0
1673980800000|2023-01-17 18:40:00|33986.6|33968.6|33980.6|33962.6|33989.6|33971.6|33979.6|33961.6|0
1673981100000|2023-01-17 18:45:00|33982.6|33964.6|33981.6|33963.6|33986.1|33968.1|33958.6|33940.6|0
1673981400000|2023-01-17 18:50:00|33982.1|33964.1|33975.1|33957.1|33990.6|33972.6|33972.6|33954.6|0
1673981700000|2023-01-17 18:55:00|33973.6|33955.6|33987.1|33969.1|33989.6|33971.6|33967.1|33949.1|0
1673982000000|2023-01-17 19:00:00|33988.1|33970.1|33996.1|33978.1|33998.1|33980.1|33982.6|33964.6|0
1673982300000|2023-01-17 19:05:00|33995.6|33977.6|34002.6|33984.6|34006.6|33988.6|33989.6|33971.6|0
1673982600000|2023-01-17 19:10:00|34002.1|33984.1|33970.6|33952.6|34005.6|33987.6|33952.1|33934.1|0
1673982900000|2023-01-17 19:15:00|33972.6|33954.6|33962.6|33944.6|33972.6|33954.6|33931.6|33913.6|0
1673983200000|2023-01-17 19:20:00|33964.1|33946.1|33954.6|33936.6|33964.6|33946.6|33939.1|33921.1|0
1673983500000|2023-01-17 19:25:00|33955.6|33937.6|33945.1|33927.1|33961.6|33943.6|33942.6|33924.6|0
1673983800000|2023-01-17 19:30:00|33948.6|33930.6|33973.1|33955.1|33977.1|33959.1|33948.6|33930.6|0
1673984100000|2023-01-17 19:35:00|33977.1|33959.1|34011.6|33993.6|34014.6|33996.6|33976.6|33958.6|0
1673984400000|2023-01-17 19:40:00|34011.1|33993.1|34016.6|33998.6|34025.6|34007.6|34004.6|33986.6|0
1673984700000|2023-01-17 19:45:00|34017.1|33999.1|34005.1|33987.1|34021.6|34003.6|33995.6|33977.6|0
1673985000000|2023-01-17 19:50:00|34006.6|33988.6|33988.1|33970.1|34012.1|33994.1|33977.6|33959.6|0
1673985300000|2023-01-17 19:55:00|33987.6|33969.6|33959.1|33941.1|33987.6|33969.6|33950.6|33932.6|0
1673985600000|2023-01-17 20:00:00|33958.1|33940.1|33981.1|33963.1|33987.1|33969.1|33956.6|33938.6|0
1673985900000|2023-01-17 20:05:00|33980.6|33962.6|33972.1|33954.1|33982.1|33964.1|33970.1|33952.1|0
1673986200000|2023-01-17 20:10:00|33973.1|33955.1|33955.6|33937.6|33979.6|33961.6|33941.6|33923.6|0
1673986500000|2023-01-17 20:15:00|33956.1|33938.1|33963.6|33945.6|33976.1|33958.1|33945.1|33927.1|0
1673986800000|2023-01-17 20:20:00|33963.1|33945.1|33948.6|33930.6|33966.6|33948.6|33940.1|33922.1|0
1673987100000|2023-01-17 20:25:00|33949.6|33931.6|33945.6|33927.6|33961.6|33943.6|33940.1|33922.1|0
1673987400000|2023-01-17 20:30:00|33944.6|33926.6|33948.1|33930.1|33954.6|33936.6|33931.1|33913.1|0
1673987700000|2023-01-17 20:35:00|33949.6|33931.6|33935.1|33917.1|33949.6|33931.6|33933.1|33915.1|0
1673988000000|2023-01-17 20:40:00|33934.6|33916.6|33917.1|33899.1|33947.1|33929.1|33915.1|33897.1|0
1673988300000|2023-01-17 20:45:00|33912.6|33894.6|33899.6|33881.6|33916.6|33898.6|33890.1|33872.1|0
1673988600000|2023-01-17 20:50:00|33889.1|33871.1|33882.6|33864.6|33900.6|33882.6|33868.6|33850.6|0
1673988900000|2023-01-17 20:55:00|33891.6|33873.6|33919.1|33901.1|33927.6|33909.6|33889.6|33871.6|0
1673989200000|2023-01-17 21:00:00|33928.1|33910.1|33920.6|33902.6|33935.1|33917.1|33913.1|33895.1|0
1673989500000|2023-01-17 21:05:00|33919.1|33901.1|33903.6|33885.6|33919.1|33901.1|33903.1|33885.1|0
1673989800000|2023-01-17 21:10:00|33905.1|33887.1|33902.6|33884.6|33908.1|33890.1|33899.6|33881.6|0
1673990100000|2023-01-17 21:15:00|33904.1|33886.1|33900.6|33882.6|33907.6|33889.6|33897.1|33879.1|0
1673990400000|2023-01-17 21:20:00|33901.1|33883.1|33900.1|33882.1|33903.1|33885.1|33898.1|33880.1|0
1673990700000|2023-01-17 21:25:00|33900.6|33882.6|33899.1|33881.1|33902.6|33884.6|33898.1|33880.1|0
1673991000000|2023-01-17 21:30:00|33899.6|33881.6|33905.1|33887.1|33906.6|33888.6|33896.6|33878.6|0
1673991300000|2023-01-17 21:35:00|33905.6|33887.6|33900.6|33882.6|33905.6|33887.6|33899.1|33881.1|0
1673991600000|2023-01-17 21:40:00|33900.1|33882.1|33903.6|33885.6|33904.1|33886.1|33899.6|33881.6|0
1673991900000|2023-01-17 21:45:00|33903.1|33885.1|33895.6|33877.6|33903.6|33885.6|33891.6|33873.6|0
1673992200000|2023-01-17 21:50:00|33896.1|33878.1|33899.6|33881.6|33900.6|33882.6|33894.6|33876.6|0
1673992500000|2023-01-17 21:55:00|33899.1|33881.1|33898.5|33880.5|33904.6|33886.6|33898.1|33880.1|0
1673992800000|2023-01-17 22:00:00|33896.6|33878.6|33900.4|33882.4|33901.3|33883.3|33896.6|33878.6|0
1673993100000|2023-01-17 22:05:00|33900.5|33882.5|33890.5|33872.5|33901.4|33883.4|33887.7|33869.7|0
1673993400000|2023-01-17 22:10:00|33890.2|33872.2|33891|33873|33892.2|33874.2|33888.9|33870.9|0
1673993700000|2023-01-17 22:15:00|33891.6|33873.6|33889.3|33871.3|33891.6|33873.6|33888|33870|0
1673994000000|2023-01-17 22:20:00|33889.9|33871.9|33889|33871|33890.1|33872.1|33889|33871|0
1673994300000|2023-01-17 22:25:00|33888.4|33870.4|33883.2|33865.2|33889.1|33871.1|33883.2|33865.2|0
1673994600000|2023-01-17 22:30:00|33883.3|33865.3|33881.5|33863.5|33883.3|33865.3|33881.5|33863.5|0
1673994900000|2023-01-17 22:35:00|33882.1|33864.1|33881.8|33863.8|33882.5|33864.5|33881.5|33863.5|0
1673995200000|2023-01-17 22:40:00|33882.1|33864.1|33882.5|33864.5|33882.5|33864.5|33879.3|33861.3|0
1673995500000|2023-01-17 22:45:00|33882.2|33864.2|33886.6|33868.6|33886.6|33868.6|33881.9|33863.9|0
1673995800000|2023-01-17 22:50:00|33886.9|33868.9|33887.5|33869.5|33887.5|33869.5|33886.8|33868.8|0
1673996100000|2023-01-17 22:55:00|33887.2|33869.2|33887|33869|33888.4|33870.4|33887|33869|0
1673996400000|2023-01-17 23:00:00|33884.1|33866.1|33863.1|33845.1|33891.1|33873.1|33859.1|33841.1|0
1673996700000|2023-01-17 23:05:00|33864.1|33846.1|33874.6|33856.6|33880.1|33862.1|33861.1|33843.1|0
1673997000000|2023-01-17 23:10:00|33875.1|33857.1|33874.1|33856.1|33881.6|33863.6|33870.6|33852.6|0
1673997300000|2023-01-17 23:15:00|33873.6|33855.6|33878.1|33860.1|33881.6|33863.6|33869.1|33851.1|0
1673997600000|2023-01-17 23:20:00|33877.6|33859.6|33869.1|33851.1|33877.6|33859.6|33864.1|33846.1|0
1673997900000|2023-01-17 23:25:00|33868.6|33850.6|33861.6|33843.6|33870.1|33852.1|33859.6|33841.6|0
1673998200000|2023-01-17 23:30:00|33861.1|33843.1|33845.1|33827.1|33861.6|33843.6|33840.1|33822.1|0
1673998500000|2023-01-17 23:35:00|33844.6|33826.6|33833.6|33815.6|33853.1|33835.1|33832.6|33814.6|0
1673998800000|2023-01-17 23:40:00|33834.1|33816.1|33829.1|33811.1|33834.1|33816.1|33814.6|33796.6|0
1673999100000|2023-01-17 23:45:00|33828.6|33810.6|33834.1|33816.1|33834.1|33816.1|33821.6|33803.6|0
1673999400000|2023-01-17 23:50:00|33834.6|33816.6|33834.1|33816.1|33838.1|33820.1|33831.1|33813.1|0
1673999700000|2023-01-17 23:55:00|33833.6|33815.6|33839.1|33821.1|33839.1|33821.1|33828.1|33810.1|0
1674000000000|2023-01-18 00:00:00|33836.1|33818.1|33835.1|33817.1|33847.1|33829.1|33832.6|33814.6|0
1674000300000|2023-01-18 00:05:00|33834.6|33816.6|33826.1|33808.1|33836.1|33818.1|33825.6|33807.6|0
1674000600000|2023-01-18 00:10:00|33825.1|33807.1|33813.1|33795.1|33827.6|33809.6|33812.6|33794.6|0
1674000900000|2023-01-18 00:15:00|33814.6|33796.6|33831.1|33813.1|33833.1|33815.1|33813.1|33795.1|0
1674001200000|2023-01-18 00:20:00|33830.1|33812.1|33833.6|33815.6|33836.1|33818.1|33830.1|33812.1|0
1674001500000|2023-01-18 00:25:00|33833.1|33815.1|33827.6|33809.6|33838.1|33820.1|33827.1|33809.1|0
1674001800000|2023-01-18 00:30:00|33830.1|33812.1|33835.1|33817.1|33835.6|33817.6|33822.1|33804.1|0
1674002100000|2023-01-18 00:35:00|33834.6|33816.6|33831.1|33813.1|33838.6|33820.6|33830.1|33812.1|0
1674002400000|2023-01-18 00:40:00|33831.6|33813.6|33829.1|33811.1|33833.6|33815.6|33827.6|33809.6|0
1674002700000|2023-01-18 00:45:00|33828.6|33810.6|33827.6|33809.6|33828.6|33810.6|33820.1|33802.1|0
1674003000000|2023-01-18 00:50:00|33828.1|33810.1|33830.1|33812.1|33836.1|33818.1|33826.6|33808.6|0
1674003300000|2023-01-18 00:55:00|33831.6|33813.6|33827.6|33809.6|33834.1|33816.1|33827.6|33809.6|0
1674003600000|2023-01-18 01:00:00|33828.1|33810.1|33844.6|33826.6|33844.6|33826.6|33824.6|33806.6|0
1674003900000|2023-01-18 01:05:00|33845.1|33827.1|33849.1|33831.1|33850.1|33832.1|33842.1|33824.1|0
1674004200000|2023-01-18 01:10:00|33850.1|33832.1|33846.1|33828.1|33850.1|33832.1|33839.6|33821.6|0
1674004500000|2023-01-18 01:15:00|33845.6|33827.6|33850.1|33832.1|33852.1|33834.1|33842.1|33824.1|0
1674004800000|2023-01-18 01:20:00|33849.6|33831.6|33842.1|33824.1|33854.1|33836.1|33839.6|33821.6|0
1674005100000|2023-01-18 01:25:00|33843.1|33825.1|33838.6|33820.6|33844.1|33826.1|33835.6|33817.6|0
1674005400000|2023-01-18 01:30:00|33837.6|33819.6|33836.1|33818.1|33844.1|33826.1|33835.1|33817.1|0
1674005700000|2023-01-18 01:35:00|33836.6|33818.6|33830.1|33812.1|33841.1|33823.1|33830.1|33812.1|0
1674006000000|2023-01-18 01:40:00|33830.6|33812.6|33837.6|33819.6|33837.6|33819.6|33829.6|33811.6|0
1674006300000|2023-01-18 01:45:00|33837.1|33819.1|33832.1|33814.1|33837.1|33819.1|33827.1|33809.1|0
1674006600000|2023-01-18 01:50:00|33831.6|33813.6|33831.1|33813.1|33832.6|33814.6|33828.1|33810.1|0
1674006900000|2023-01-18 01:55:00|33831.6|33813.6|33841.6|33823.6|33843.1|33825.1|33831.6|33813.6|0
1674007200000|2023-01-18 02:00:00|33841.1|33823.1|33848.6|33830.6|33851.6|33833.6|33840.1|33822.1|0
1674007500000|2023-01-18 02:05:00|33849.1|33831.1|33850.1|33832.1|33853.1|33835.1|33845.6|33827.6|0
1674007800000|2023-01-18 02:10:00|33850.6|33832.6|33847.1|33829.1|33852.6|33834.6|33845.6|33827.6|0
1674008100000|2023-01-18 02:15:00|33848.6|33830.6|33848.6|33830.6|33853.1|33835.1|33848.1|33830.1|0
1674008400000|2023-01-18 02:20:00|33848.1|33830.1|33847.6|33829.6|33850.1|33832.1|33846.1|33828.1|0
1674008700000|2023-01-18 02:25:00|33847.1|33829.1|33838.6|33820.6|33848.1|33830.1|33838.6|33820.6|0
1674009000000|2023-01-18 02:30:00|33837.6|33819.6|33834.1|33816.1|33838.6|33820.6|33833.6|33815.6|0
1674009300000|2023-01-18 02:35:00|33833.6|33815.6|33827.1|33809.1|33837.6|33819.6|33825.1|33807.1|0
1674009600000|2023-01-18 02:40:00|33827.6|33809.6|33983.1|33965.1|34022.1|34004.1|33827.1|33809.1|0
1674009900000|2023-01-18 02:45:00|33981.6|33963.6|33922.6|33904.6|33988.6|33970.6|33912.1|33894.1|0
1674010200000|2023-01-18 02:50:00|33922.1|33904.1|33912.1|33894.1|33929.6|33911.6|33908.1|33890.1|0
1674010500000|2023-01-18 02:55:00|33912.6|33894.6|33941.1|33923.1|33942.1|33924.1|33910.1|33892.1|0
1674010800000|2023-01-18 03:00:00|33942.1|33924.1|33933.6|33915.6|33944.6|33926.6|33923.6|33905.6|0
1674011100000|2023-01-18 03:05:00|33934.1|33916.1|33957.1|33939.1|33958.1|33940.1|33925.6|33907.6|0
1674011400000|2023-01-18 03:10:00|33957.6|33939.6|33955.1|33937.1|33959.1|33941.1|33945.1|33927.1|0
1674011700000|2023-01-18 03:15:00|33954.1|33936.1|33943.1|33925.1|33956.1|33938.1|33939.1|33921.1|0
1674012000000|2023-01-18 03:20:00|33943.6|33925.6|33936.1|33918.1|33953.1|33935.1|33935.1|33917.1|0
1674012300000|2023-01-18 03:25:00|33937.1|33919.1|33933.1|33915.1|33942.6|33924.6|33930.1|33912.1|0
1674012600000|2023-01-18 03:30:00|33932.6|33914.6|33908.1|33890.1|33933.1|33915.1|33907.6|33889.6|0
1674012900000|2023-01-18 03:35:00|33909.6|33891.6|33887.1|33869.1|33916.1|33898.1|33884.6|33866.6|0
1674013200000|2023-01-18 03:40:00|33888.1|33870.1|33887.1|33869.1|33892.1|33874.1|33878.6|33860.6|0
1674013500000|2023-01-18 03:45:00|33887.6|33869.6|33890.6|33872.6|33896.6|33878.6|33885.1|33867.1|0
1674013800000|2023-01-18 03:50:00|33890.1|33872.1|33887.1|33869.1|33894.1|33876.1|33880.1|33862.1|0
1674014100000|2023-01-18 03:55:00|33886.6|33868.6|33897.1|33879.1|33899.6|33881.6|33883.1|33865.1|0
1674014400000|2023-01-18 04:00:00|33897.6|33879.6|33905.6|33887.6|33912.1|33894.1|33897.6|33879.6|0
1674014700000|2023-01-18 04:05:00|33905.1|33887.1|33896.1|33878.1|33905.1|33887.1|33888.1|33870.1|0
1674015000000|2023-01-18 04:10:00|33895.6|33877.6|33909.6|33891.6|33910.1|33892.1|33894.6|33876.6|0
1674015300000|2023-01-18 04:15:00|33907.6|33889.6|33912.1|33894.1|33913.6|33895.6|33900.6|33882.6|0
1674015600000|2023-01-18 04:20:00|33911.6|33893.6|33904.6|33886.6|33912.1|33894.1|33904.1|33886.1|0
1674015900000|2023-01-18 04:25:00|33904.1|33886.1|33913.1|33895.1|33915.1|33897.1|33901.1|33883.1|0
1674016200000|2023-01-18 04:30:00|33912.1|33894.1|33912.6|33894.6|33916.1|33898.1|33906.6|33888.6|0
1674016500000|2023-01-18 04:35:00|33914.1|33896.1|33913.1|33895.1|33916.6|33898.6|33911.6|33893.6|0
1674016800000|2023-01-18 04:40:00|33912.6|33894.6|33913.6|33895.6|33915.1|33897.1|33910.1|33892.1|0
1674017100000|2023-01-18 04:45:00|33914.1|33896.1|33916.6|33898.6|33917.1|33899.1|33912.1|33894.1|0
1674017400000|2023-01-18 04:50:00|33915.6|33897.6|33923.1|33905.1|33934.1|33916.1|33915.6|33897.6|0
1674017700000|2023-01-18 04:55:00|33923.6|33905.6|33927.6|33909.6|33927.6|33909.6|33922.1|33904.1|0
1674018000000|2023-01-18 05:00:00|33928.6|33910.6|33924.6|33906.6|33930.6|33912.6|33923.6|33905.6|0
1674018300000|2023-01-18 05:05:00|33924.1|33906.1|33914.1|33896.1|33925.1|33907.1|33912.1|33894.1|0
1674018600000|2023-01-18 05:10:00|33913.1|33895.1|33912.1|33894.1|33917.1|33899.1|33910.1|33892.1|0
1674018900000|2023-01-18 05:15:00|33911.1|33893.1|33916.6|33898.6|33919.1|33901.1|33911.1|33893.1|0
1674019200000|2023-01-18 05:20:00|33917.6|33899.6|33917.1|33899.1|33922.1|33904.1|33916.1|33898.1|0
1674019500000|2023-01-18 05:25:00|33916.6|33898.6|33911.6|33893.6|33919.1|33901.1|33909.6|33891.6|0
1674019800000|2023-01-18 05:30:00|33912.1|33894.1|33910.6|33892.6|33916.1|33898.1|33910.6|33892.6|0
1674020100000|2023-01-18 05:35:00|33911.1|33893.1|33911.1|33893.1|33916.6|33898.6|33908.6|33890.6|0
1674020400000|2023-01-18 05:40:00|33911.6|33893.6|33915.1|33897.1|33920.6|33902.6|33910.6|33892.6|0
1674020700000|2023-01-18 05:45:00|33915.6|33897.6|33924.6|33906.6|33928.1|33910.1|33914.6|33896.6|0
1674021000000|2023-01-18 05:50:00|33924.1|33906.1|33928.1|33910.1|33928.1|33910.1|33924.1|33906.1|0
1674021300000|2023-01-18 05:55:00|33927.6|33909.6|33925.6|33907.6|33927.6|33909.6|33920.6|33902.6|0
1674021600000|2023-01-18 06:00:00|33924.1|33906.1|33922.1|33904.1|33928.6|33910.6|33920.1|33902.1|0
1674021900000|2023-01-18 06:05:00|33921.1|33903.1|33930.6|33912.6|33932.1|33914.1|33920.6|33902.6|0
1674022200000|2023-01-18 06:10:00|33932.1|33914.1|33930.1|33912.1|33934.1|33916.1|33926.6|33908.6|0
1674022500000|2023-01-18 06:15:00|33930.6|33912.6|33925.1|33907.1|33932.1|33914.1|33925.1|33907.1|0
1674022800000|2023-01-18 06:20:00|33925.6|33907.6|33937.1|33919.1|33938.1|33920.1|33924.1|33906.1|0
1674023100000|2023-01-18 06:25:00|33936.6|33918.6|33933.1|33915.1|33938.6|33920.6|33932.1|33914.1|0
1674023400000|2023-01-18 06:30:00|33933.6|33915.6|33936.1|33918.1|33938.1|33920.1|33931.6|33913.6|0
1674023700000|2023-01-18 06:35:00|33935.6|33917.6|33949.6|33931.6|33953.1|33935.1|33935.6|33917.6|0
1674024000000|2023-01-18 06:40:00|33949.1|33931.1|33941.6|33923.6|33953.1|33935.1|33940.1|33922.1|0
1674024300000|2023-01-18 06:45:00|33942.1|33924.1|33937.1|33919.1|33943.1|33925.1|33936.6|33918.6|0
1674024600000|2023-01-18 06:50:00|33936.6|33918.6|33937.1|33919.1|33938.6|33920.6|33930.6|33912.6|0
1674024900000|2023-01-18 06:55:00|33937.6|33919.6|33949.6|33931.6|33950.6|33932.6|33936.6|33918.6|0
1674025200000|2023-01-18 07:00:00|33949.1|33931.1|33953.6|33935.6|33964.1|33946.1|33949.1|33931.1|0
1674025500000|2023-01-18 07:05:00|33953.1|33935.1|33948.1|33930.1|33953.1|33935.1|33944.1|33926.1|0
1674025800000|2023-01-18 07:10:00|33947.6|33929.6|33957.1|33939.1|33960.1|33942.1|33945.6|33927.6|0
1674026100000|2023-01-18 07:15:00|33958.6|33940.6|33947.6|33929.6|33960.6|33942.6|33946.1|33928.1|0
1674026400000|2023-01-18 07:20:00|33946.6|33928.6|33953.1|33935.1|33955.1|33937.1|33945.1|33927.1|0
1674026700000|2023-01-18 07:25:00|33954.1|33936.1|33948.1|33930.1|33961.1|33943.1|33947.6|33929.6|0
1674027000000|2023-01-18 07:30:00|33948.6|33930.6|33949.1|33931.1|33949.6|33931.6|33942.6|33924.6|0
1674027300000|2023-01-18 07:35:00|33948.6|33930.6|33946.1|33928.1|33961.6|33943.6|33946.1|33928.1|0
1674027600000|2023-01-18 07:40:00|33946.6|33928.6|33920.1|33902.1|33951.1|33933.1|33918.1|33900.1|0
1674027900000|2023-01-18 07:45:00|33921.6|33903.6|33925.1|33907.1|33932.1|33914.1|33918.1|33900.1|0
1674028200000|2023-01-18 07:50:00|33924.6|33906.6|33943.1|33925.1|33947.1|33929.1|33923.1|33905.1|0
1674028500000|2023-01-18 07:55:00|33944.1|33926.1|33942.1|33924.1|33950.1|33932.1|33940.1|33922.1|0
1674028800000|2023-01-18 08:00:00|33941.6|33923.6|33948.1|33930.1|33952.1|33934.1|33940.1|33922.1|0
1674029100000|2023-01-18 08:05:00|33947.6|33929.6|33961.1|33943.1|33963.1|33945.1|33940.6|33922.6|0
1674029400000|2023-01-18 08:10:00|33962.6|33944.6|33973.6|33955.6|33975.1|33957.1|33959.6|33941.6|0
1674029700000|2023-01-18 08:15:00|33972.6|33954.6|33954.1|33936.1|33977.1|33959.1|33954.1|33936.1|0
1674030000000|2023-01-18 08:20:00|33954.6|33936.6|33927.1|33909.1|33955.1|33937.1|33926.6|33908.6|0
1674030300000|2023-01-18 08:25:00|33925.1|33907.1|33917.6|33899.6|33926.1|33908.1|33905.1|33887.1|0
1674030600000|2023-01-18 08:30:00|33917.1|33899.1|33910.1|33892.1|33921.1|33903.1|33904.6|33886.6|0
1674030900000|2023-01-18 08:35:00|33909.6|33891.6|33909.1|33891.1|33911.1|33893.1|33898.1|33880.1|0
1674031200000|2023-01-18 08:40:00|33909.6|33891.6|33920.6|33902.6|33922.1|33904.1|33903.1|33885.1|0
1674031500000|2023-01-18 08:45:00|33920.1|33902.1|33917.1|33899.1|33923.1|33905.1|33913.1|33895.1|0
1674031800000|2023-01-18 08:50:00|33916.6|33898.6|33934.1|33916.1|33940.1|33922.1|33914.1|33896.1|0
1674032100000|2023-01-18 08:55:00|33934.6|33916.6|33946.6|33928.6|33948.1|33930.1|33934.1|33916.1|0
1674032400000|2023-01-18 09:00:00|33944.1|33926.1|33914.6|33896.6|33950.1|33932.1|33912.1|33894.1|0
1674032700000|2023-01-18 09:05:00|33915.1|33897.1|33913.1|33895.1|33917.6|33899.6|33898.6|33880.6|0
1674033000000|2023-01-18 09:10:00|33912.1|33894.1|33905.1|33887.1|33913.1|33895.1|33900.6|33882.6|0
1674033300000|2023-01-18 09:15:00|33905.6|33887.6|33909.1|33891.1|33911.6|33893.6|33898.6|33880.6|0
1674033600000|2023-01-18 09:20:00|33908.6|33890.6|33911.6|33893.6|33915.1|33897.1|33905.6|33887.6|0
1674033900000|2023-01-18 09:25:00|33912.1|33894.1|33901.6|33883.6|33918.1|33900.1|33901.6|33883.6|0
1674034200000|2023-01-18 09:30:00|33902.6|33884.6|33895.1|33877.1|33906.1|33888.1|33892.1|33874.1|0
1674034500000|2023-01-18 09:35:00|33895.6|33877.6|33890.1|33872.1|33905.1|33887.1|33889.1|33871.1|0
1674034800000|2023-01-18 09:40:00|33890.6|33872.6|33889.1|33871.1|33894.1|33876.1|33888.1|33870.1|0
1674035100000|2023-01-18 09:45:00|33889.6|33871.6|33895.1|33877.1|33895.6|33877.6|33880.6|33862.6|0
1674035400000|2023-01-18 09:50:00|33894.6|33876.6|33898.6|33880.6|33901.6|33883.6|33893.1|33875.1|0
1674035700000|2023-01-18 09:55:00|33900.1|33882.1|33902.1|33884.1|33906.6|33888.6|33899.1|33881.1|0
1674036000000|2023-01-18 10:00:00|33901.1|33883.1|33910.6|33892.6|33912.1|33894.1|33893.6|33875.6|0
1674036300000|2023-01-18 10:05:00|33911.1|33893.1|33912.1|33894.1|33914.1|33896.1|33904.1|33886.1|0
1674036600000|2023-01-18 10:10:00|33912.6|33894.6|33911.6|33893.6|33913.1|33895.1|33902.1|33884.1|0
1674036900000|2023-01-18 10:15:00|33912.1|33894.1|33917.1|33899.1|33920.1|33902.1|33909.6|33891.6|0
1674037200000|2023-01-18 10:20:00|33917.6|33899.6|33919.6|33901.6|33920.1|33902.1|33910.1|33892.1|0
1674037500000|2023-01-18 10:25:00|33920.1|33902.1|33902.1|33884.1|33920.1|33902.1|33901.6|33883.6|0
1674037800000|2023-01-18 10:30:00|33902.6|33884.6|33900.6|33882.6|33905.6|33887.6|33895.1|33877.1|0
1674038100000|2023-01-18 10:35:00|33901.1|33883.1|33904.6|33886.6|33913.1|33895.1|33898.6|33880.6|0
1674038400000|2023-01-18 10:40:00|33904.1|33886.1|33909.1|33891.1|33912.1|33894.1|33902.6|33884.6|0
1674038700000|2023-01-18 10:45:00|33909.6|33891.6|33923.1|33905.1|33924.1|33906.1|33909.1|33891.1|0
1674039000000|2023-01-18 10:50:00|33923.6|33905.6|33929.1|33911.1|33930.6|33912.6|33920.1|33902.1|0
1674039300000|2023-01-18 10:55:00|33928.6|33910.6|33922.1|33904.1|33937.6|33919.6|33921.6|33903.6|0
1674039600000|2023-01-18 11:00:00|33922.6|33904.6|33928.1|33910.1|33929.6|33911.6|33921.1|33903.1|0
1674039900000|2023-01-18 11:05:00|33928.6|33910.6|33933.1|33915.1|33938.1|33920.1|33919.1|33901.1|0
1674040200000|2023-01-18 11:10:00|33932.1|33914.1|33940.1|33922.1|33940.1|33922.1|33930.1|33912.1|0
1674040500000|2023-01-18 11:15:00|33940.6|33922.6|33932.1|33914.1|33941.6|33923.6|33932.1|33914.1|0
1674040800000|2023-01-18 11:20:00|33933.1|33915.1|33937.6|33919.6|33938.1|33920.1|33930.6|33912.6|0
1674041100000|2023-01-18 11:25:00|33937.1|33919.1|33925.1|33907.1|33939.6|33921.6|33925.1|33907.1|0
1674041400000|2023-01-18 11:30:00|33926.6|33908.6|33919.6|33901.6|33926.6|33908.6|33911.1|33893.1|0
1674041700000|2023-01-18 11:35:00|33919.1|33901.1|33934.6|33916.6|33935.6|33917.6|33918.1|33900.1|0
1674042000000|2023-01-18 11:40:00|33934.1|33916.1|33933.6|33915.6|33936.1|33918.1|33931.1|33913.1|0
1674042300000|2023-01-18 11:45:00|33934.1|33916.1|33923.1|33905.1|33935.1|33917.1|33919.6|33901.6|0
1674042600000|2023-01-18 11:50:00|33922.6|33904.6|33928.6|33910.6|33936.6|33918.6|33922.6|33904.6|0
1674042900000|2023-01-18 11:55:00|33929.1|33911.1|33932.1|33914.1|33936.1|33918.1|33928.1|33910.1|0
1674043200000|2023-01-18 12:00:00|33929.1|33911.1|33944.1|33926.1|33949.6|33931.6|33929.1|33911.1|0
1674043500000|2023-01-18 12:05:00|33944.6|33926.6|33936.1|33918.1|33949.6|33931.6|33933.1|33915.1|0
1674043800000|2023-01-18 12:10:00|33936.6|33918.6|33938.6|33920.6|33941.6|33923.6|33936.6|33918.6|0
1674044100000|2023-01-18 12:15:00|33939.6|33921.6|33943.1|33925.1|33946.6|33928.6|33939.1|33921.1|0
1674044400000|2023-01-18 12:20:00|33943.6|33925.6|33944.6|33926.6|33952.1|33934.1|33940.1|33922.1|0
1674044700000|2023-01-18 12:25:00|33944.1|33926.1|33955.6|33937.6|33957.1|33939.1|33942.1|33924.1|0
1674045000000|2023-01-18 12:30:00|33957.1|33939.1|33950.1|33932.1|33957.6|33939.6|33946.6|33928.6|0
1674045300000|2023-01-18 12:35:00|33949.6|33931.6|33959.1|33941.1|33959.6|33941.6|33949.6|33931.6|0
1674045600000|2023-01-18 12:40:00|33959.6|33941.6|33967.1|33949.1|33969.1|33951.1|33954.6|33936.6|0
1674045900000|2023-01-18 12:45:00|33967.6|33949.6|33969.1|33951.1|33975.1|33957.1|33964.6|33946.6|0
1674046200000|2023-01-18 12:50:00|33968.6|33950.6|33979.1|33961.1|33982.1|33964.1|33968.6|33950.6|0
1674046500000|2023-01-18 12:55:00|33978.6|33960.6|33973.1|33955.1|33980.1|33962.1|33973.1|33955.1|0
1674046800000|2023-01-18 13:00:00|33972.6|33954.6|33961.1|33943.1|33975.1|33957.1|33959.1|33941.1|0
1674047100000|2023-01-18 13:05:00|33960.1|33942.1|33949.6|33931.6|33960.6|33942.6|33947.6|33929.6|0
1674047400000|2023-01-18 13:10:00|33950.1|33932.1|33957.6|33939.6|33961.6|33943.6|33948.6|33930.6|0
1674047700000|2023-01-18 13:15:00|33958.1|33940.1|33949.1|33931.1|33960.6|33942.6|33948.1|33930.1|0
1674048000000|2023-01-18 13:20:00|33948.6|33930.6|33932.1|33914.1|33949.1|33931.1|33931.1|33913.1|0
1674048300000|2023-01-18 13:25:00|33931.1|33913.1|33952.1|33934.1|33961.6|33943.6|33928.1|33910.1|0
1674048600000|2023-01-18 13:30:00|33964.1|33946.1|33916.6|33898.6|34024.1|34006.1|33899.1|33881.1|0
1674048900000|2023-01-18 13:35:00|33914.6|33896.6|33923.1|33905.1|33939.1|33921.1|33901.6|33883.6|0
1674049200000|2023-01-18 13:40:00|33927.6|33909.6|33923.6|33905.6|33930.1|33912.1|33893.1|33875.1|0
1674049500000|2023-01-18 13:45:00|33926.1|33908.1|33965.1|33947.1|33972.1|33954.1|33926.1|33908.1|0
1674049800000|2023-01-18 13:50:00|33964.6|33946.6|33967.1|33949.1|33969.1|33951.1|33959.1|33941.1|0
1674050100000|2023-01-18 13:55:00|33967.6|33949.6|33962.1|33944.1|33969.6|33951.6|33947.1|33929.1|0
1674050400000|2023-01-18 14:00:00|33963.1|33945.1|33973.1|33955.1|33973.6|33955.6|33935.1|33917.1|0
1674050700000|2023-01-18 14:05:00|33974.1|33956.1|33988.1|33970.1|33989.1|33971.1|33971.1|33953.1|0
1674051000000|2023-01-18 14:10:00|33987.6|33969.6|33969.6|33951.6|33989.1|33971.1|33965.6|33947.6|0
1674051300000|2023-01-18 14:15:00|33969.1|33951.1|33952.1|33934.1|33983.6|33965.6|33950.1|33932.1|0
1674051600000|2023-01-18 14:20:00|33951.6|33933.6|33974.6|33956.6|33980.1|33962.1|33951.6|33933.6|0
1674051900000|2023-01-18 14:25:00|33971.1|33953.1|33952.1|33934.1|33982.1|33964.1|33949.1|33931.1|0
1674052200000|2023-01-18 14:30:00|33949.6|33931.6|33953.6|33935.6|33996.6|33978.6|33933.1|33915.1|0
1674052500000|2023-01-18 14:35:00|33950.1|33932.1|33953.1|33935.1|33958.6|33940.6|33902.6|33884.6|0
1674052800000|2023-01-18 14:40:00|33954.1|33936.1|33959.1|33941.1|34014.6|33996.6|33936.1|33918.1|0
1674053100000|2023-01-18 14:45:00|33962.6|33944.6|33967.6|33949.6|33982.1|33964.1|33927.1|33909.1|0
1674053400000|2023-01-18 14:50:00|33970.1|33952.1|33968.1|33950.1|33995.1|33977.1|33958.1|33940.1|0
1674053700000|2023-01-18 14:55:00|33968.6|33950.6|33962.1|33944.1|33975.1|33957.1|33942.6|33924.6|0
1674054000000|2023-01-18 15:00:00|33978.1|33960.1|33933.6|33915.6|33999.1|33981.1|33922.6|33904.6|0
1674054300000|2023-01-18 15:05:00|33937.1|33919.1|33931.1|33913.1|33957.1|33939.1|33926.6|33908.6|0
1674054600000|2023-01-18 15:10:00|33930.6|33912.6|33926.6|33908.6|33933.6|33915.6|33905.6|33887.6|0
1674054900000|2023-01-18 15:15:00|33928.6|33910.6|33882.1|33864.1|33962.6|33944.6|33854.1|33836.1|0
1674055200000|2023-01-18 15:20:00|33880.1|33862.1|33898.1|33880.1|33908.1|33890.1|33874.1|33856.1|0
1674055500000|2023-01-18 15:25:00|33898.6|33880.6|33884.6|33866.6|33901.6|33883.6|33869.1|33851.1|0
1674055800000|2023-01-18 15:30:00|33885.6|33867.6|33833.6|33815.6|33891.6|33873.6|33824.1|33806.1|0
1674056100000|2023-01-18 15:35:00|33834.6|33816.6|33816.1|33798.1|33839.1|33821.1|33809.6|33791.6|0
1674056400000|2023-01-18 15:40:00|33816.6|33798.6|33790.6|33772.6|33832.6|33814.6|33778.1|33760.1|0
1674056700000|2023-01-18 15:45:00|33787.1|33769.1|33781.1|33763.1|33816.6|33798.6|33776.6|33758.6|0
1674057000000|2023-01-18 15:50:00|33781.6|33763.6|33731.1|33713.1|33783.6|33765.6|33731.1|33713.1|0
1674057300000|2023-01-18 15:55:00|33724.1|33706.1|33745.1|33727.1|33748.1|33730.1|33690.6|33672.6|0
1674057600000|2023-01-18 16:00:00|33741.1|33723.1|33729.6|33711.6|33757.6|33739.6|33719.6|33701.6|0
1674057900000|2023-01-18 16:05:00|33729.1|33711.1|33661.6|33643.6|33729.1|33711.1|33642.1|33624.1|0
1674058200000|2023-01-18 16:10:00|33663.1|33645.1|33651.6|33633.6|33665.6|33647.6|33624.6|33606.6|0
1674058500000|2023-01-18 16:15:00|33650.6|33632.6|33611.6|33593.6|33653.6|33635.6|33604.6|33586.6|0
1674058800000|2023-01-18 16:20:00|33610.1|33592.1|33579.1|33561.1|33610.1|33592.1|33559.6|33541.6|0
1674059100000|2023-01-18 16:25:00|33578.6|33560.6|33600.3|33582.3|33622.1|33604.1|33573.6|33555.6|0
1674059400000|2023-01-18 16:30:00|33596.8|33578.8|33571.3|33553.3|33596.8|33578.8|33557.3|33539.3|0
1674059700000|2023-01-18 16:35:00|33574.8|33556.8|33557.8|33539.8|33576.8|33558.8|33549.8|33531.8|0
1674060000000|2023-01-18 16:40:00|33558.8|33540.8|33559.8|33541.8|33578.3|33560.3|33551.3|33533.3|0
1674060300000|2023-01-18 16:45:00|33556.8|33538.8|33583.8|33565.8|33587.8|33569.8|33544.3|33526.3|0
1674060600000|2023-01-18 16:50:00|33581.8|33563.8|33560.8|33542.8|33582.8|33564.8|33544.8|33526.8|0
1674060900000|2023-01-18 16:55:00|33565.3|33547.3|33583.8|33565.8|33590.3|33572.3|33545.8|33527.8|0
1674061200000|2023-01-18 17:00:00|33581.8|33563.8|33552.3|33534.3|33593.8|33575.8|33548.8|33530.8|0
1674061500000|2023-01-18 17:05:00|33553.3|33535.3|33539.3|33521.3|33560.8|33542.8|33524.8|33506.8|0
1674061800000|2023-01-18 17:10:00|33538.3|33520.3|33563.3|33545.3|33563.3|33545.3|33525.8|33507.8|0
1674062100000|2023-01-18 17:15:00|33559.3|33541.3|33528.3|33510.3|33559.3|33541.3|33521.8|33503.8|0
1674062400000|2023-01-18 17:20:00|33527.8|33509.8|33510.8|33492.8|33536.3|33518.3|33510.8|33492.8|0
1674062700000|2023-01-18 17:25:00|33509.8|33491.8|33509.3|33491.3|33517.8|33499.8|33483.8|33465.8|0
1674063000000|2023-01-18 17:30:00|33505.8|33487.8|33504.8|33486.8|33510.8|33492.8|33492.3|33474.3|0
1674063300000|2023-01-18 17:35:00|33506.8|33488.8|33509.3|33491.3|33537.8|33519.8|33504.8|33486.8|0
1674063600000|2023-01-18 17:40:00|33508.8|33490.8|33499.8|33481.8|33529.3|33511.3|33498.8|33480.8|0
1674063900000|2023-01-18 17:45:00|33498.8|33480.8|33507.3|33489.3|33512.8|33494.8|33491.8|33473.8|0
1674064200000|2023-01-18 17:50:00|33508.3|33490.3|33478.3|33460.3|33515.8|33497.8|33468.3|33450.3|0
1674064500000|2023-01-18 17:55:00|33478.8|33460.8|33485.8|33467.8|33504.3|33486.3|33471.8|33453.8|0
1674064800000|2023-01-18 18:00:00|33486.3|33468.3|33464.3|33446.3|33501.8|33483.8|33459.8|33441.8|0
1674065100000|2023-01-18 18:05:00|33466.8|33448.8|33446.8|33428.8|33476.3|33458.3|33439.3|33421.3|0
1674065400000|2023-01-18 18:10:00|33445.8|33427.8|33445.3|33427.3|33449.8|33431.8|33427.8|33409.8|0
1674065700000|2023-01-18 18:15:00|33446.8|33428.8|33441.3|33423.3|33447.8|33429.8|33434.8|33416.8|0
1674066000000|2023-01-18 18:20:00|33439.3|33421.3|33454.8|33436.8|33459.8|33441.8|33432.8|33414.8|0
1674066300000|2023-01-18 18:25:00|33453.3|33435.3|33476.8|33458.8|33479.3|33461.3|33452.3|33434.3|0
1674066600000|2023-01-18 18:30:00|33474.3|33456.3|33467.3|33449.3|33493.3|33475.3|33462.8|33444.8|0
1674066900000|2023-01-18 18:35:00|33470.3|33452.3|33478.8|33460.8|33491.8|33473.8|33461.8|33443.8|0
1674067200000|2023-01-18 18:40:00|33479.8|33461.8|33494.8|33476.8|33499.3|33481.3|33473.8|33455.8|0
1674067500000|2023-01-18 18:45:00|33492.8|33474.8|33491.8|33473.8|33518.3|33500.3|33486.8|33468.8|0
1674067800000|2023-01-18 18:50:00|33492.3|33474.3|33508.8|33490.8|33514.8|33496.8|33492.3|33474.3|0
1674068100000|2023-01-18 18:55:00|33506.8|33488.8|33484.3|33466.3|33508.8|33490.8|33482.3|33464.3|0
1674068400000|2023-01-18 19:00:00|33487.3|33469.3|33485.8|33467.8|33498.8|33480.8|33468.8|33450.8|0
1674068700000|2023-01-18 19:05:00|33483.8|33465.8|33474.8|33456.8|33494.3|33476.3|33458.8|33440.8|0
1674069000000|2023-01-18 19:10:00|33475.8|33457.8|33477.8|33459.8|33493.8|33475.8|33471.3|33453.3|0
1674069300000|2023-01-18 19:15:00|33478.8|33460.8|33450.8|33432.8|33478.8|33460.8|33448.8|33430.8|0
1674069600000|2023-01-18 19:20:00|33452.8|33434.8|33477.3|33459.3|33487.3|33469.3|33451.3|33433.3|0
1674069900000|2023-01-18 19:25:00|33478.8|33460.8|33493.3|33475.3|33497.8|33479.8|33471.8|33453.8|0
1674070200000|2023-01-18 19:30:00|33494.8|33476.8|33501.8|33483.8|33511.3|33493.3|33492.3|33474.3|0
1674070500000|2023-01-18 19:35:00|33500.8|33482.8|33468.8|33450.8|33501.8|33483.8|33462.8|33444.8|0
1674070800000|2023-01-18 19:40:00|33467.8|33449.8|33470.8|33452.8|33474.8|33456.8|33452.8|33434.8|0
1674071100000|2023-01-18 19:45:00|33467.8|33449.8|33459.8|33441.8|33476.3|33458.3|33459.3|33441.3|0
1674071400000|2023-01-18 19:50:00|33460.3|33442.3|33463.8|33445.8|33466.3|33448.3|33452.3|33434.3|0
1674071700000|2023-01-18 19:55:00|33462.8|33444.8|33452.8|33434.8|33465.3|33447.3|33449.8|33431.8|0
1674072000000|2023-01-18 20:00:00|33451.3|33433.3|33427.8|33409.8|33451.3|33433.3|33423.8|33405.8|0
1674072300000|2023-01-18 20:05:00|33427.3|33409.3|33443.8|33425.8|33449.3|33431.3|33420.8|33402.8|0
1674072600000|2023-01-18 20:10:00|33443.3|33425.3|33450.8|33432.8|33482.3|33464.3|33437.3|33419.3|0
1674072900000|2023-01-18 20:15:00|33451.3|33433.3|33431.8|33413.8|33463.8|33445.8|33416.3|33398.3|0
1674073200000|2023-01-18 20:20:00|33431.3|33413.3|33432.3|33414.3|33445.8|33427.8|33425.8|33407.8|0
1674073500000|2023-01-18 20:25:00|33431.3|33413.3|33415.3|33397.3|33440.8|33422.8|33409.8|33391.8|0
1674073800000|2023-01-18 20:30:00|33412.8|33394.8|33372.8|33354.8|33421.8|33403.8|33369.3|33351.3|0
1674074100000|2023-01-18 20:35:00|33373.8|33355.8|33353.8|33335.8|33383.8|33365.8|33353.3|33335.3|0
1674074400000|2023-01-18 20:40:00|33354.8|33336.8|33316.6|33298.6|33354.8|33336.8|33306.8|33288.8|0
1674074700000|2023-01-18 20:45:00|33317.1|33299.1|33304.2|33286.2|33338.2|33320.2|33295.2|33277.2|0
1674075000000|2023-01-18 20:50:00|33301.2|33283.2|33302.7|33284.7|33328.7|33310.7|33295.2|33277.2|0
1674075300000|2023-01-18 20:55:00|33303.7|33285.7|33301.2|33283.2|33305.2|33287.2|33276.2|33258.2|0
1674075600000|2023-01-18 21:00:00|33299.7|33281.7|33272.3|33254.3|33299.7|33281.7|33272.3|33254.3|0
1674075900000|2023-01-18 21:05:00|33272.8|33254.8|33281.3|33263.3|33281.3|33263.3|33267.3|33249.3|0
1674076200000|2023-01-18 21:10:00|33281.8|33263.8|33273.8|33255.8|33294.3|33276.3|33269.3|33251.3|0
1674076500000|2023-01-18 21:15:00|33273.3|33255.3|33270.8|33252.8|33278.3|33260.3|33270.3|33252.3|0
1674076800000|2023-01-18 21:20:00|33271.8|33253.8|33271.3|33253.3|33273.3|33255.3|33268.3|33250.3|0
1674077100000|2023-01-18 21:25:00|33271.8|33253.8|33268.3|33250.3|33276.3|33258.3|33268.3|33250.3|0
1674077400000|2023-01-18 21:30:00|33268.8|33250.8|33272.3|33254.3|33273.8|33255.8|33268.3|33250.3|0
1674077700000|2023-01-18 21:35:00|33272.8|33254.8|33270.3|33252.3|33273.3|33255.3|33265.3|33247.3|0
1674078000000|2023-01-18 21:40:00|33269.8|33251.8|33271.8|33253.8|33273.3|33255.3|33268.3|33250.3|0
1674078300000|2023-01-18 21:45:00|33272.3|33254.3|33267.3|33249.3|33273.3|33255.3|33266.3|33248.3|0
1674078600000|2023-01-18 21:50:00|33266.8|33248.8|33274.3|33256.3|33274.3|33256.3|33266.8|33248.8|0
1674078900000|2023-01-18 21:55:00|33273.8|33255.8|33272.7|33254.7|33279.3|33261.3|33266.8|33248.8|0
1674079200000|2023-01-18 22:00:00|33272.4|33254.4|33268.3|33250.3|33272.7|33254.7|33267.4|33249.4|0
1674079500000|2023-01-18 22:05:00|33268.2|33250.2|33266.6|33248.6|33268.2|33250.2|33265.5|33247.5|0
1674079800000|2023-01-18 22:10:00|33267|33249|33265|33247|33269.2|33251.2|33265|33247|0
1674080100000|2023-01-18 22:15:00|33264.4|33246.4|33263.1|33245.1|33266.1|33248.1|33263.1|33245.1|0
1674080400000|2023-01-18 22:20:00|33264.7|33246.7|33267.7|33249.7|33267.7|33249.7|33263.2|33245.2|0
1674080700000|2023-01-18 22:25:00|33268.3|33250.3|33268.1|33250.1|33272.4|33254.4|33267.5|33249.5|0
1674081000000|2023-01-18 22:30:00|33268|33250|33266.1|33248.1|33268|33250|33263.7|33245.7|0
1674081300000|2023-01-18 22:35:00|33266.5|33248.5|33266.5|33248.5|33266.8|33248.8|33266.5|33248.5|0
1674081600000|2023-01-18 22:40:00|33265.6|33247.6|33262.8|33244.8|33266.3|33248.3|33262.8|33244.8|0
1674081900000|2023-01-18 22:45:00|33263|33245|33263.1|33245.1|33263.5|33245.5|33261.5|33243.5|0
1674082200000|2023-01-18 22:50:00|33262.5|33244.5|33265.5|33247.5|33266|33248|33262.5|33244.5|0
1674082500000|2023-01-18 22:55:00|33265.6|33247.6|33265.4|33247.4|33265.6|33247.6|33261.5|33243.5|0
1674082800000|2023-01-18 23:00:00|33259.8|33241.8|33271.8|33253.8|33275.3|33257.3|33254.3|33236.3|0
1674083100000|2023-01-18 23:05:00|33272.3|33254.3|33282.3|33264.3|33284.8|33266.8|33272.3|33254.3|0
1674083400000|2023-01-18 23:10:00|33282.8|33264.8|33276.3|33258.3|33286.3|33268.3|33273.8|33255.8|0
1674083700000|2023-01-18 23:15:00|33277.3|33259.3|33278.8|33260.8|33282.8|33264.8|33275.3|33257.3|0
1674084000000|2023-01-18 23:20:00|33279.3|33261.3|33277.3|33259.3|33280.3|33262.3|33273.8|33255.8|0
1674084300000|2023-01-18 23:25:00|33278.8|33260.8|33279.3|33261.3|33281.3|33263.3|33276.3|33258.3|0
1674084600000|2023-01-18 23:30:00|33278.8|33260.8|33276.8|33258.8|33280.3|33262.3|33268.3|33250.3|0
1674084900000|2023-01-18 23:35:00|33277.3|33259.3|33274.3|33256.3|33280.3|33262.3|33272.8|33254.8|0
1674085200000|2023-01-18 23:40:00|33273.8|33255.8|33277.8|33259.8|33277.8|33259.8|33268.8|33250.8|0
1674085500000|2023-01-18 23:45:00|33278.3|33260.3|33282.8|33264.8|33286.3|33268.3|33277.3|33259.3|0
1674085800000|2023-01-18 23:50:00|33282.3|33264.3|33282.8|33264.8|33286.8|33268.8|33280.3|33262.3|0
1674086100000|2023-01-18 23:55:00|33282.3|33264.3|33276.8|33258.8|33285.8|33267.8|33276.8|33258.8|0
1674086400000|2023-01-19 00:00:00|33275.3|33257.3|33275.8|33257.8|33278.8|33260.8|33267.8|33249.8|0
1674086700000|2023-01-19 00:05:00|33275.3|33257.3|33239.3|33221.3|33275.3|33257.3|33239.3|33221.3|0
1674087000000|2023-01-19 00:10:00|33239.8|33221.8|33261.8|33243.8|33262.3|33244.3|33236.8|33218.8|0
1674087300000|2023-01-19 00:15:00|33260.8|33242.8|33256.8|33238.8|33268.8|33250.8|33254.3|33236.3|0
1674087600000|2023-01-19 00:20:00|33257.3|33239.3|33241.8|33223.8|33265.8|33247.8|33239.3|33221.3|0
1674087900000|2023-01-19 00:25:00|33241.3|33223.3|33244.8|33226.8|33247.8|33229.8|33230.8|33212.8|0
1674088200000|2023-01-19 00:30:00|33244.3|33226.3|33249.8|33231.8|33256.3|33238.3|33244.3|33226.3|0
1674088500000|2023-01-19 00:35:00|33250.3|33232.3|33245.8|33227.8|33256.3|33238.3|33242.8|33224.8|0
1674088800000|2023-01-19 00:40:00|33246.3|33228.3|33242.8|33224.8|33249.3|33231.3|33240.3|33222.3|0
1674089100000|2023-01-19 00:45:00|33243.3|33225.3|33239.3|33221.3|33243.3|33225.3|33230.8|33212.8|0
1674089400000|2023-01-19 00:50:00|33238.8|33220.8|33234.8|33216.8|33242.3|33224.3|33232.8|33214.8|0
1674089700000|2023-01-19 00:55:00|33235.3|33217.3|33233.3|33215.3|33240.3|33222.3|33230.3|33212.3|0
1674090000000|2023-01-19 01:00:00|33233.8|33215.8|33240.8|33222.8|33243.3|33225.3|33230.8|33212.8|0
1674090300000|2023-01-19 01:05:00|33241.3|33223.3|33240.8|33222.8|33250.3|33232.3|33236.3|33218.3|0
1674090600000|2023-01-19 01:10:00|33241.8|33223.8|33235.8|33217.8|33246.3|33228.3|33231.8|33213.8|0
1674090900000|2023-01-19 01:15:00|33235.3|33217.3|33238.3|33220.3|33240.3|33222.3|33232.3|33214.3|0
1674091200000|2023-01-19 01:20:00|33237.3|33219.3|33240.3|33222.3|33240.3|33222.3|33231.8|33213.8|0
1674091500000|2023-01-19 01:25:00|33241.3|33223.3|33248.8|33230.8|33249.3|33231.3|33240.3|33222.3|0
1674091800000|2023-01-19 01:30:00|33248.3|33230.3|33248.8|33230.8|33252.3|33234.3|33241.8|33223.8|0
1674092100000|2023-01-19 01:35:00|33249.3|33231.3|33241.8|33223.8|33253.8|33235.8|33240.3|33222.3|0
1674092400000|2023-01-19 01:40:00|33241.3|33223.3|33239.3|33221.3|33245.3|33227.3|33234.3|33216.3|0
1674092700000|2023-01-19 01:45:00|33238.8|33220.8|33232.3|33214.3|33239.8|33221.8|33224.3|33206.3|0
1674093000000|2023-01-19 01:50:00|33231.8|33213.8|33221.8|33203.8|33232.3|33214.3|33220.3|33202.3|0
1674093300000|2023-01-19 01:55:00|33220.8|33202.8|33224.8|33206.8|33227.8|33209.8|33220.3|33202.3|0
1674093600000|2023-01-19 02:00:00|33224.3|33206.3|33228.8|33210.8|33232.3|33214.3|33221.8|33203.8|0
1674093900000|2023-01-19 02:05:00|33228.3|33210.3|33218.8|33200.8|33229.3|33211.3|33214.8|33196.8|0
1674094200000|2023-01-19 02:10:00|33217.8|33199.8|33217.3|33199.3|33220.8|33202.8|33213.8|33195.8|0
1674094500000|2023-01-19 02:15:00|33216.8|33198.8|33220.8|33202.8|33222.3|33204.3|33215.8|33197.8|0
1674094800000|2023-01-19 02:20:00|33220.3|33202.3|33219.3|33201.3|33220.8|33202.8|33214.8|33196.8|0
1674095100000|2023-01-19 02:25:00|33219.8|33201.8|33218.3|33200.3|33220.3|33202.3|33215.3|33197.3|0
1674095400000|2023-01-19 02:30:00|33217.8|33199.8|33229.8|33211.8|33232.3|33214.3|33217.8|33199.8|0
1674095700000|2023-01-19 02:35:00|33230.3|33212.3|33230.8|33212.8|33235.3|33217.3|33228.3|33210.3|0
1674096000000|2023-01-19 02:40:00|33230.3|33212.3|33232.8|33214.8|33234.8|33216.8|33224.3|33206.3|0
1674096300000|2023-01-19 02:45:00|33233.3|33215.3|33242.8|33224.8|33245.8|33227.8|33230.3|33212.3|0
1674096600000|2023-01-19 02:50:00|33242.3|33224.3|33246.8|33228.8|33248.3|33230.3|33241.8|33223.8|0
1674096900000|2023-01-19 02:55:00|33246.3|33228.3|33252.3|33234.3|33255.3|33237.3|33243.8|33225.8|0
1674097200000|2023-01-19 03:00:00|33256.3|33238.3|33255.3|33237.3|33261.3|33243.3|33253.3|33235.3|0
1674097500000|2023-01-19 03:05:00|33254.8|33236.8|33254.8|33236.8|33257.3|33239.3|33249.8|33231.8|0
1674097800000|2023-01-19 03:10:00|33254.3|33236.3|33260.8|33242.8|33263.3|33245.3|33253.3|33235.3|0
1674098100000|2023-01-19 03:15:00|33261.3|33243.3|33267.8|33249.8|33267.8|33249.8|33258.8|33240.8|0
1674098400000|2023-01-19 03:20:00|33267.3|33249.3|33263.8|33245.8|33269.3|33251.3|33263.3|33245.3|0
1674098700000|2023-01-19 03:25:00|33263.3|33245.3|33253.3|33235.3|33263.8|33245.8|33252.3|33234.3|0
1674099000000|2023-01-19 03:30:00|33254.8|33236.8|33247.8|33229.8|33257.3|33239.3|33247.8|33229.8|0
1674099300000|2023-01-19 03:35:00|33247.3|33229.3|33246.3|33228.3|33248.3|33230.3|33241.8|33223.8|0
1674099600000|2023-01-19 03:40:00|33246.8|33228.8|33240.3|33222.3|33255.3|33237.3|33236.8|33218.8|0
1674099900000|2023-01-19 03:45:00|33240.8|33222.8|33237.8|33219.8|33244.8|33226.8|33234.3|33216.3|0
1674100200000|2023-01-19 03:50:00|33238.3|33220.3|33235.3|33217.3|33243.3|33225.3|33234.8|33216.8|0
1674100500000|2023-01-19 03:55:00|33235.8|33217.8|33232.8|33214.8|33238.8|33220.8|33232.8|33214.8|0
1674100800000|2023-01-19 04:00:00|33233.3|33215.3|33250.3|33232.3|33254.3|33236.3|33233.3|33215.3|0
1674101100000|2023-01-19 04:05:00|33250.8|33232.8|33253.3|33235.3|33254.3|33236.3|33246.3|33228.3|0
1674101400000|2023-01-19 04:10:00|33253.8|33235.8|33246.8|33228.8|33257.3|33239.3|33246.3|33228.3|0
1674101700000|2023-01-19 04:15:00|33246.3|33228.3|33239.3|33221.3|33251.3|33233.3|33237.8|33219.8|0
1674102000000|2023-01-19 04:20:00|33238.8|33220.8|33233.8|33215.8|33239.3|33221.3|33232.3|33214.3|0
1674102300000|2023-01-19 04:25:00|33234.3|33216.3|33234.8|33216.8|33237.8|33219.8|33230.8|33212.8|0
1674102600000|2023-01-19 04:30:00|33235.3|33217.3|33235.3|33217.3|33239.8|33221.8|33232.3|33214.3|0
1674102900000|2023-01-19 04:35:00|33234.8|33216.8|33240.3|33222.3|33242.8|33224.8|33234.3|33216.3|0
1674103200000|2023-01-19 04:40:00|33240.8|33222.8|33237.3|33219.3|33241.8|33223.8|33233.3|33215.3|0
1674103500000|2023-01-19 04:45:00|33237.8|33219.8|33236.3|33218.3|33237.8|33219.8|33232.3|33214.3|0
1674103800000|2023-01-19 04:50:00|33236.8|33218.8|33242.8|33224.8|33243.3|33225.3|33233.8|33215.8|0
1674104100000|2023-01-19 04:55:00|33243.3|33225.3|33238.3|33220.3|33245.3|33227.3|33236.8|33218.8|0
1674104400000|2023-01-19 05:00:00|33239.8|33221.8|33242.8|33224.8|33244.3|33226.3|33235.8|33217.8|0
1674104700000|2023-01-19 05:05:00|33243.8|33225.8|33239.8|33221.8|33247.3|33229.3|33239.3|33221.3|0
1674105000000|2023-01-19 05:10:00|33239.3|33221.3|33239.8|33221.8|33241.8|33223.8|33234.3|33216.3|0
1674105300000|2023-01-19 05:15:00|33240.3|33222.3|33239.8|33221.8|33241.3|33223.3|33235.3|33217.3|0
1674105600000|2023-01-19 05:20:00|33239.3|33221.3|33244.8|33226.8|33245.8|33227.8|33238.3|33220.3|0
1674105900000|2023-01-19 05:25:00|33245.3|33227.3|33236.8|33218.8|33245.3|33227.3|33231.8|33213.8|0
1674106200000|2023-01-19 05:30:00|33237.3|33219.3|33230.8|33212.8|33238.8|33220.8|33229.3|33211.3|0
1674106500000|2023-01-19 05:35:00|33231.3|33213.3|33218.8|33200.8|33232.8|33214.8|33218.3|33200.3|0
1674106800000|2023-01-19 05:40:00|33219.3|33201.3|33220.8|33202.8|33222.8|33204.8|33218.3|33200.3|0
1674107100000|2023-01-19 05:45:00|33220.3|33202.3|33214.3|33196.3|33222.8|33204.8|33214.3|33196.3|0
1674107400000|2023-01-19 05:50:00|33213.8|33195.8|33216.8|33198.8|33221.8|33203.8|33212.3|33194.3|0
1674107700000|2023-01-19 05:55:00|33217.3|33199.3|33214.3|33196.3|33218.8|33200.8|33208.3|33190.3|0
1674108000000|2023-01-19 06:00:00|33214.8|33196.8|33213.3|33195.3|33219.3|33201.3|33211.8|33193.8|0
1674108300000|2023-01-19 06:05:00|33213.8|33195.8|33212.8|33194.8|33213.8|33195.8|33201.8|33183.8|0
1674108600000|2023-01-19 06:10:00|33213.3|33195.3|33212.8|33194.8|33218.8|33200.8|33209.3|33191.3|0
1674108900000|2023-01-19 06:15:00|33213.3|33195.3|33221.8|33203.8|33225.3|33207.3|33213.3|33195.3|0
1674109200000|2023-01-19 06:20:00|33222.3|33204.3|33222.8|33204.8|33224.8|33206.8|33219.3|33201.3|0
1674109500000|2023-01-19 06:25:00|33222.3|33204.3|33224.3|33206.3|33226.3|33208.3|33219.8|33201.8|0
1674109800000|2023-01-19 06:30:00|33225.8|33207.8|33230.3|33212.3|33233.3|33215.3|33223.8|33205.8|0
1674110100000|2023-01-19 06:35:00|33230.8|33212.8|33225.8|33207.8|33230.8|33212.8|33222.8|33204.8|0
1674110400000|2023-01-19 06:40:00|33225.3|33207.3|33233.3|33215.3|33233.3|33215.3|33225.3|33207.3|0
1674110700000|2023-01-19 06:45:00|33232.8|33214.8|33225.8|33207.8|33233.3|33215.3|33225.8|33207.8|0
1674111000000|2023-01-19 06:50:00|33225.3|33207.3|33210.8|33192.8|33225.8|33207.8|33208.3|33190.3|0
1674111300000|2023-01-19 06:55:00|33211.3|33193.3|33201.3|33183.3|33211.8|33193.8|33200.8|33182.8|0
1674111600000|2023-01-19 07:00:00|33202.8|33184.8|33208.8|33190.8|33210.3|33192.3|33200.3|33182.3|0
1674111900000|2023-01-19 07:05:00|33209.8|33191.8|33208.8|33190.8|33222.3|33204.3|33208.3|33190.3|0
1674112200000|2023-01-19 07:10:00|33208.3|33190.3|33199.8|33181.8|33208.3|33190.3|33197.3|33179.3|0
1674112500000|2023-01-19 07:15:00|33200.3|33182.3|33188.8|33170.8|33201.8|33183.8|33188.3|33170.3|0
1674112800000|2023-01-19 07:20:00|33189.3|33171.3|33192.8|33174.8|33195.8|33177.8|33168.8|33150.8|0
1674113100000|2023-01-19 07:25:00|33193.3|33175.3|33204.8|33186.8|33204.8|33186.8|33188.8|33170.8|0
1674113400000|2023-01-19 07:30:00|33205.3|33187.3|33215.8|33197.8|33222.8|33204.8|33202.8|33184.8|0
1674113700000|2023-01-19 07:35:00|33216.8|33198.8|33214.3|33196.3|33221.8|33203.8|33211.8|33193.8|0
1674114000000|2023-01-19 07:40:00|33213.8|33195.8|33214.8|33196.8|33218.8|33200.8|33210.3|33192.3|0
1674114300000|2023-01-19 07:45:00|33214.3|33196.3|33204.8|33186.8|33215.8|33197.8|33201.8|33183.8|0
1674114600000|2023-01-19 07:50:00|33205.8|33187.8|33211.8|33193.8|33213.8|33195.8|33204.8|33186.8|0
1674114900000|2023-01-19 07:55:00|33212.3|33194.3|33207.3|33189.3|33217.3|33199.3|33207.3|33189.3|0
1674115200000|2023-01-19 08:00:00|33209.8|33191.8|33232.8|33214.8|33232.8|33214.8|33207.3|33189.3|0
1674115500000|2023-01-19 08:05:00|33231.8|33213.8|33234.8|33216.8|33235.8|33217.8|33221.3|33203.3|0
1674115800000|2023-01-19 08:10:00|33233.3|33215.3|33248.3|33230.3|33252.3|33234.3|33231.8|33213.8|0
1674116100000|2023-01-19 08:15:00|33247.8|33229.8|33227.3|33209.3|33249.8|33231.8|33226.8|33208.8|0
1674116400000|2023-01-19 08:20:00|33227.8|33209.8|33228.8|33210.8|33235.3|33217.3|33224.3|33206.3|0
1674116700000|2023-01-19 08:25:00|33230.3|33212.3|33217.8|33199.8|33239.3|33221.3|33217.3|33199.3|0
1674117000000|2023-01-19 08:30:00|33218.3|33200.3|33205.8|33187.8|33219.8|33201.8|33204.8|33186.8|0
1674117300000|2023-01-19 08:35:00|33206.3|33188.3|33195.8|33177.8|33213.8|33195.8|33193.8|33175.8|0
1674117600000|2023-01-19 08:40:00|33196.3|33178.3|33195.8|33177.8|33202.8|33184.8|33193.8|33175.8|0
1674117900000|2023-01-19 08:45:00|33196.3|33178.3|33173.8|33155.8|33199.8|33181.8|33173.8|33155.8|0
1674118200000|2023-01-19 08:50:00|33171.8|33153.8|33147.8|33129.8|33175.8|33157.8|33144.8|33126.8|0
1674118500000|2023-01-19 08:55:00|33145.8|33127.8|33137.8|33119.8|33156.3|33138.3|33135.8|33117.8|0
1674118800000|2023-01-19 09:00:00|33138.8|33120.8|33152.3|33134.3|33167.3|33149.3|33138.8|33120.8|0
1674119100000|2023-01-19 09:05:00|33151.8|33133.8|33149.8|33131.8|33157.3|33139.3|33143.8|33125.8|0
1674119400000|2023-01-19 09:10:00|33148.8|33130.8|33161.8|33143.8|33165.8|33147.8|33148.8|33130.8|0
1674119700000|2023-01-19 09:15:00|33161.3|33143.3|33141.8|33123.8|33165.8|33147.8|33141.3|33123.3|0
1674120000000|2023-01-19 09:20:00|33141.3|33123.3|33134.8|33116.8|33148.8|33130.8|33134.3|33116.3|0
1674120300000|2023-01-19 09:25:00|33135.3|33117.3|33130.8|33112.8|33146.8|33128.8|33130.8|33112.8|0
1674120600000|2023-01-19 09:30:00|33130.3|33112.3|33138.3|33120.3|33141.3|33123.3|33130.3|33112.3|0
1674120900000|2023-01-19 09:35:00|33136.8|33118.8|33132.8|33114.8|33138.8|33120.8|33127.8|33109.8|0
1674121200000|2023-01-19 09:40:00|33132.3|33114.3|33131.3|33113.3|33137.8|33119.8|33126.8|33108.8|0
1674121500000|2023-01-19 09:45:00|33130.8|33112.8|33131.3|33113.3|33137.3|33119.3|33124.8|33106.8|0
1674121800000|2023-01-19 09:50:00|33132.3|33114.3|33126.8|33108.8|33140.8|33122.8|33122.8|33104.8|0
1674122100000|2023-01-19 09:55:00|33127.3|33109.3|33133.8|33115.8|33139.3|33121.3|33127.3|33109.3|0
1674122400000|2023-01-19 10:00:00|33134.8|33116.8|33140.8|33122.8|33144.3|33126.3|33133.8|33115.8|0
1674122700000|2023-01-19 10:05:00|33140.3|33122.3|33149.3|33131.3|33149.8|33131.8|33132.8|33114.8|0
1674123000000|2023-01-19 10:10:00|33148.8|33130.8|33150.8|33132.8|33164.8|33146.8|33146.8|33128.8|0
1674123300000|2023-01-19 10:15:00|33151.3|33133.3|33134.8|33116.8|33154.8|33136.8|33132.8|33114.8|0
1674123600000|2023-01-19 10:20:00|33134.3|33116.3|33126.3|33108.3|33138.8|33120.8|33124.8|33106.8|0
1674123900000|2023-01-19 10:25:00|33126.8|33108.8|33108.8|33090.8|33131.3|33113.3|33108.3|33090.3|0
1674124200000|2023-01-19 10:30:00|33111.8|33093.8|33111.3|33093.3|33117.3|33099.3|33106.8|33088.8|0
1674124500000|2023-01-19 10:35:00|33109.8|33091.8|33100.3|33082.3|33113.3|33095.3|33097.8|33079.8|0
1674124800000|2023-01-19 10:40:00|33098.8|33080.8|33097.8|33079.8|33101.8|33083.8|33092.3|33074.3|0
1674125100000|2023-01-19 10:45:00|33098.3|33080.3|33099.8|33081.8|33102.8|33084.8|33092.8|33074.8|0
1674125400000|2023-01-19 10:50:00|33099.3|33081.3|33101.3|33083.3|33108.8|33090.8|33098.8|33080.8|0
1674125700000|2023-01-19 10:55:00|33100.8|33082.8|33113.8|33095.8|33113.8|33095.8|33100.8|33082.8|0
1674126000000|2023-01-19 11:00:00|33111.8|33093.8|33083.3|33065.3|33113.8|33095.8|33083.3|33065.3|0
1674126300000|2023-01-19 11:05:00|33083.8|33065.8|33107.8|33089.8|33109.8|33091.8|33080.8|33062.8|0
1674126600000|2023-01-19 11:10:00|33108.3|33090.3|33097.8|33079.8|33115.3|33097.3|33094.8|33076.8|0
1674126900000|2023-01-19 11:15:00|33098.3|33080.3|33079.8|33061.8|33100.3|33082.3|33077.3|33059.3|0
1674127200000|2023-01-19 11:20:00|33080.8|33062.8|33072.8|33054.8|33082.8|33064.8|33069.3|33051.3|0
1674127500000|2023-01-19 11:25:00|33071.8|33053.8|33060.3|33042.3|33074.3|33056.3|33058.8|33040.8|0
1674127800000|2023-01-19 11:30:00|33059.8|33041.8|33063.3|33045.3|33068.8|33050.8|33054.8|33036.8|0
1674128100000|2023-01-19 11:35:00|33063.8|33045.8|33066.8|33048.8|33066.8|33048.8|33053.3|33035.3|0
1674128400000|2023-01-19 11:40:00|33064.8|33046.8|33055.8|33037.8|33066.8|33048.8|33052.8|33034.8|0
1674128700000|2023-01-19 11:45:00|33056.8|33038.8|33065.8|33047.8|33065.8|33047.8|33055.3|33037.3|0
1674129000000|2023-01-19 11:50:00|33065.3|33047.3|33071.8|33053.8|33071.8|33053.8|33057.8|33039.8|0
1674129300000|2023-01-19 11:55:00|33072.3|33054.3|33066.8|33048.8|33078.8|33060.8|33059.8|33041.8|0
1674129600000|2023-01-19 12:00:00|33068.3|33050.3|33041.3|33023.3|33076.8|33058.8|33037.8|33019.8|0
1674129900000|2023-01-19 12:05:00|33042.8|33024.8|33057.3|33039.3|33057.3|33039.3|33042.3|33024.3|0
1674130200000|2023-01-19 12:10:00|33056.8|33038.8|33056.8|33038.8|33057.8|33039.8|33043.8|33025.8|0
1674130500000|2023-01-19 12:15:00|33057.3|33039.3|33040.8|33022.8|33061.3|33043.3|33038.3|33020.3|0
1674130800000|2023-01-19 12:20:00|33041.8|33023.8|33024.8|33006.8|33051.8|33033.8|33024.3|33006.3|0
1674131100000|2023-01-19 12:25:00|33025.3|33007.3|33040.8|33022.8|33041.8|33023.8|33022.8|33004.8|0
1674131400000|2023-01-19 12:30:00|33041.8|33023.8|33025.8|33007.8|33043.3|33025.3|33022.3|33004.3|0
1674131700000|2023-01-19 12:35:00|33024.8|33006.8|33027.8|33009.8|33039.8|33021.8|33021.8|33003.8|0
1674132000000|2023-01-19 12:40:00|33026.8|33008.8|33018.8|33000.8|33029.8|33011.8|33018.8|33000.8|0
1674132300000|2023-01-19 12:45:00|33018.3|33000.3|33006.3|32988.3|33019.8|33001.8|33004.3|32986.3|0
1674132600000|2023-01-19 12:50:00|33005.8|32987.8|33004.8|32986.8|33013.8|32995.8|33002.3|32984.3|0
1674132900000|2023-01-19 12:55:00|33003.8|32985.8|33010.3|32992.3|33014.8|32996.8|33001.8|32983.8|0
1674133200000|2023-01-19 13:00:00|33009.8|32991.8|33004.8|32986.8|33012.8|32994.8|32994.8|32976.8|0
1674133500000|2023-01-19 13:05:00|33005.3|32987.3|33009.3|32991.3|33012.3|32994.3|32994.8|32976.8|0
1674133800000|2023-01-19 13:10:00|33008.8|32990.8|32998.3|32980.3|33012.3|32994.3|32997.8|32979.8|0
1674134100000|2023-01-19 13:15:00|32996.8|32978.8|32995.3|32977.3|33004.8|32986.8|32987.8|32969.8|0
1674134400000|2023-01-19 13:20:00|32998.8|32980.8|32993.3|32975.3|33002.3|32984.3|32986.8|32968.8|0
1674134700000|2023-01-19 13:25:00|32992.8|32974.8|33011.3|32993.3|33013.8|32995.8|32992.3|32974.3|0
1674135000000|2023-01-19 13:30:00|33016.3|32998.3|33006.3|32988.3|33020.3|33002.3|32968.3|32950.3|0
1674135300000|2023-01-19 13:35:00|33004.8|32986.8|33015.8|32997.8|33020.8|33002.8|32982.8|32964.8|0
1674135600000|2023-01-19 13:40:00|33011.8|32993.8|33000.8|32982.8|33022.8|33004.8|32990.8|32972.8|0
1674135900000|2023-01-19 13:45:00|33001.3|32983.3|33012.8|32994.8|33016.8|32998.8|32992.8|32974.8|0
1674136200000|2023-01-19 13:50:00|33013.8|32995.8|33044.8|33026.8|33055.8|33037.8|33003.8|32985.8|0
1674136500000|2023-01-19 13:55:00|33045.8|33027.8|33044.3|33026.3|33051.3|33033.3|33036.8|33018.8|0
1674136800000|2023-01-19 14:00:00|33047.3|33029.3|33067.3|33049.3|33082.8|33064.8|33041.8|33023.8|0
1674137100000|2023-01-19 14:05:00|33066.3|33048.3|33034.3|33016.3|33072.8|33054.8|33034.3|33016.3|0
1674137400000|2023-01-19 14:10:00|33033.3|33015.3|33052.3|33034.3|33056.3|33038.3|33031.8|33013.8|0
1674137700000|2023-01-19 14:15:00|33053.3|33035.3|33059.8|33041.8|33069.3|33051.3|33043.8|33025.8|0
1674138000000|2023-01-19 14:20:00|33061.3|33043.3|33054.3|33036.3|33065.8|33047.8|33048.3|33030.3|0
1674138300000|2023-01-19 14:25:00|33055.8|33037.8|33075.3|33057.3|33079.3|33061.3|33040.3|33022.3|0
1674138600000|2023-01-19 14:30:00|33077.8|33059.8|33091.3|33073.3|33133.3|33115.3|33057.8|33039.8|0
1674138900000|2023-01-19 14:35:00|33097.8|33079.8|33174.3|33156.3|33176.3|33158.3|33078.8|33060.8|0
1674139200000|2023-01-19 14:40:00|33172.8|33154.8|33098.8|33080.8|33174.8|33156.8|33097.3|33079.3|0
1674139500000|2023-01-19 14:45:00|33099.3|33081.3|33086.2|33068.2|33115.2|33097.2|33078.3|33060.3|0
1674139800000|2023-01-19 14:50:00|33087.2|33069.2|33074.7|33056.7|33118.7|33100.7|33056.2|33038.2|0
1674140100000|2023-01-19 14:55:00|33076.2|33058.2|33110.2|33092.2|33148.7|33130.7|33074.2|33056.2|0
1674140400000|2023-01-19 15:00:00|33109.2|33091.2|33113.2|33095.2|33135.7|33117.7|33083.2|33065.2|0
1674140700000|2023-01-19 15:05:00|33115.7|33097.7|33163.2|33145.2|33178.2|33160.2|33115.7|33097.7|0
1674141000000|2023-01-19 15:10:00|33162.2|33144.2|33115.1|33097.1|33164.2|33146.2|33073.6|33055.6|0
1674141300000|2023-01-19 15:15:00|33113.1|33095.1|33141.6|33123.6|33174.6|33156.6|33088.6|33070.6|0
1674141600000|2023-01-19 15:20:00|33143.1|33125.1|33114.1|33096.1|33151.6|33133.6|33113.1|33095.1|0
1674141900000|2023-01-19 15:25:00|33116.1|33098.1|33115.1|33097.1|33124.6|33106.6|33089.6|33071.6|0
1674142200000|2023-01-19 15:30:00|33113.1|33095.1|33086.6|33068.6|33113.1|33095.1|33079.6|33061.6|0
1674142500000|2023-01-19 15:35:00|33087.6|33069.6|33074.6|33056.6|33094.1|33076.1|33053.1|33035.1|0
1674142800000|2023-01-19 15:40:00|33078.6|33060.6|33075.6|33057.6|33096.1|33078.1|33064.1|33046.1|0
1674143100000|2023-01-19 15:45:00|33074.6|33056.6|33060.1|33042.1|33074.6|33056.6|33035.1|33017.1|0
1674143400000|2023-01-19 15:50:00|33058.6|33040.6|33042.1|33024.1|33062.6|33044.6|33028.6|33010.6|0
1674143700000|2023-01-19 15:55:00|33040.1|33022.1|33057.1|33039.1|33057.6|33039.6|33025.1|33007.1|0
1674144000000|2023-01-19 16:00:00|33052.6|33034.6|33045.1|33027.1|33080.1|33062.1|33033.1|33015.1|0
1674144300000|2023-01-19 16:05:00|33047.6|33029.6|33084.1|33066.1|33098.1|33080.1|33038.1|33020.1|0
1674144600000|2023-01-19 16:10:00|33087.1|33069.1|33105.1|33087.1|33123.1|33105.1|33085.1|33067.1|0
1674144900000|2023-01-19 16:15:00|33104.6|33086.6|33078.1|33060.1|33113.6|33095.6|33078.1|33060.1|0
1674145200000|2023-01-19 16:20:00|33077.6|33059.6|33073.1|33055.1|33083.1|33065.1|33063.1|33045.1|0
1674145500000|2023-01-19 16:25:00|33076.6|33058.6|33051.6|33033.6|33084.1|33066.1|33045.1|33027.1|0
1674145800000|2023-01-19 16:30:00|33047.6|33029.6|33045.1|33027.1|33068.1|33050.1|33041.1|33023.1|0
1674146100000|2023-01-19 16:35:00|33043.1|33025.1|33051.1|33033.1|33058.1|33040.1|33032.6|33014.6|0
1674146400000|2023-01-19 16:40:00|33051|33033|33004|32986|33052.5|33034.5|32999|32981|0
1674146700000|2023-01-19 16:45:00|33001.5|32983.5|33014.5|32996.5|33018|33000|32987.5|32969.5|0
1674147000000|2023-01-19 16:50:00|33013.5|32995.5|33013.5|32995.5|33018.5|33000.5|33003|32985|0
1674147300000|2023-01-19 16:55:00|33013|32995|33032.5|33014.5|33032.5|33014.5|33004|32986|0
1674147600000|2023-01-19 17:00:00|33032|33014|33071.5|33053.5|33086|33068|33031.5|33013.5|0
1674147900000|2023-01-19 17:05:00|33071|33053|33064|33046|33091.5|33073.5|33057.5|33039.5|0
1674148200000|2023-01-19 17:10:00|33061|33043|33085|33067|33087.5|33069.5|33053.5|33035.5|0
1674148500000|2023-01-19 17:15:00|33087|33069|33090.5|33072.5|33111.5|33093.5|33081.5|33063.5|0
1674148800000|2023-01-19 17:20:00|33087|33069|33059.5|33041.5|33090.5|33072.5|33054.5|33036.5|0
1674149100000|2023-01-19 17:25:00|33057.5|33039.5|33052.5|33034.5|33067.5|33049.5|33044|33026|0
1674149400000|2023-01-19 17:30:00|33051.5|33033.5|33051|33033|33060.5|33042.5|33037|33019|0
1674149700000|2023-01-19 17:35:00|33050.5|33032.5|33049|33031|33064.5|33046.5|33044|33026|0
1674150000000|2023-01-19 17:40:00|33048|33030|33030.5|33012.5|33051.5|33033.5|33024|33006|0
1674150300000|2023-01-19 17:45:00|33027|33009|33034|33016|33056.5|33038.5|33027|33009|0
1674150600000|2023-01-19 17:50:00|33033|33015|33023.5|33005.5|33042.5|33024.5|33023.5|33005.5|0
1674150900000|2023-01-19 17:55:00|33024.5|33006.5|33075|33057|33078|33060|33018.5|33000.5|0
1674151200000|2023-01-19 18:00:00|33076.1|33058.1|33130.1|33112.1|33141.1|33123.1|33071.1|33053.1|0
1674151500000|2023-01-19 18:05:00|33123.1|33105.1|33114.6|33096.6|33129.1|33111.1|33087.6|33069.6|0
1674151800000|2023-01-19 18:10:00|33113.6|33095.6|33119.1|33101.1|33124.1|33106.1|33087.1|33069.1|0
1674152100000|2023-01-19 18:15:00|33119.6|33101.6|33146.6|33128.6|33151.6|33133.6|33090.1|33072.1|0
1674152400000|2023-01-19 18:20:00|33144.6|33126.6|33137.6|33119.6|33167.6|33149.6|33135.1|33117.1|0
1674152700000|2023-01-19 18:25:00|33136.1|33118.1|33127.6|33109.6|33138.1|33120.1|33104.1|33086.1|0
1674153000000|2023-01-19 18:30:00|33130.6|33112.6|33149.6|33131.6|33158.1|33140.1|33130.6|33112.6|0
1674153300000|2023-01-19 18:35:00|33150.6|33132.6|33189.6|33171.6|33191.6|33173.6|33150.6|33132.6|0
1674153600000|2023-01-19 18:40:00|33191.6|33173.6|33173.1|33155.1|33219.6|33201.6|33169.6|33151.6|0
1674153900000|2023-01-19 18:45:00|33176.6|33158.6|33156.1|33138.1|33183.1|33165.1|33156.1|33138.1|0
1674154200000|2023-01-19 18:50:00|33149.6|33131.6|33138.6|33120.6|33160.1|33142.1|33135.6|33117.6|0
1674154500000|2023-01-19 18:55:00|33134.1|33116.1|33154.1|33136.1|33158.6|33140.6|33126.1|33108.1|0
1674154800000|2023-01-19 19:00:00|33153.1|33135.1|33156.6|33138.6|33165.6|33147.6|33122.6|33104.6|0
1674155100000|2023-01-19 19:05:00|33152.6|33134.6|33147.6|33129.6|33160.1|33142.1|33123.1|33105.1|0
1674155400000|2023-01-19 19:10:00|33148.1|33130.1|33172.6|33154.6|33184.1|33166.1|33139.1|33121.1|0
1674155700000|2023-01-19 19:15:00|33173.1|33155.1|33174.6|33156.6|33188.1|33170.1|33158.6|33140.6|0
1674156000000|2023-01-19 19:20:00|33176|33158|33223|33205|33225|33207|33170.5|33152.5|0
1674156300000|2023-01-19 19:25:00|33221.5|33203.5|33209.5|33191.5|33228|33210|33203|33185|0
1674156600000|2023-01-19 19:30:00|33209|33191|33219.5|33201.5|33222|33204|33187.5|33169.5|0
1674156900000|2023-01-19 19:35:00|33221.5|33203.5|33207.5|33189.5|33238|33220|33204.5|33186.5|0
1674157200000|2023-01-19 19:40:00|33207|33189|33208|33190|33227.5|33209.5|33195.5|33177.5|0
1674157500000|2023-01-19 19:45:00|33209.5|33191.5|33193.5|33175.5|33227.5|33209.5|33184.5|33166.5|0
1674157800000|2023-01-19 19:50:00|33192.5|33174.5|33177|33159|33193.5|33175.5|33174|33156|0
1674158100000|2023-01-19 19:55:00|33176.5|33158.5|33190.5|33172.5|33208.5|33190.5|33170.5|33152.5|0
1674158400000|2023-01-19 20:00:00|33192.5|33174.5|33208|33190|33215.5|33197.5|33191.5|33173.5|0
1674158700000|2023-01-19 20:05:00|33206|33188|33164.5|33146.5|33206|33188|33156.5|33138.5|0
1674159000000|2023-01-19 20:10:00|33164|33146|33175|33157|33183.5|33165.5|33147.5|33129.5|0
1674159300000|2023-01-19 20:15:00|33178|33160|33179|33161|33194|33176|33153|33135|0
1674159600000|2023-01-19 20:20:00|33178.5|33160.5|33168|33150|33181|33163|33160.5|33142.5|0
1674159900000|2023-01-19 20:25:00|33169.5|33151.5|33176|33158|33188.5|33170.5|33160|33142|0
1674160200000|2023-01-19 20:30:00|33177.5|33159.5|33159.5|33141.5|33178|33160|33138|33120|0
1674160500000|2023-01-19 20:35:00|33161|33143|33159|33141|33175.5|33157.5|33153|33135|0
1674160800000|2023-01-19 20:40:00|33160.9|33142.9|33126.9|33108.9|33160.9|33142.9|33121.9|33103.9|0
1674161100000|2023-01-19 20:45:00|33125.9|33107.9|33125.4|33107.4|33138.4|33120.4|33113.4|33095.4|0
1674161400000|2023-01-19 20:50:00|33114.9|33096.9|33101.9|33083.9|33131.4|33113.4|33085.4|33067.4|0
1674161700000|2023-01-19 20:55:00|33095.9|33077.9|33047.4|33029.4|33097.9|33079.9|33043.4|33025.4|0
1674162000000|2023-01-19 21:00:00|33058.9|33040.9|33066.9|33048.9|33111.4|33093.4|33058.9|33040.9|0
1674162300000|2023-01-19 21:05:00|33065.9|33047.9|33062.9|33044.9|33067.4|33049.4|33043.9|33025.9|0
1674162600000|2023-01-19 21:10:00|33061.4|33043.4|33064.4|33046.4|33070.9|33052.9|33056.4|33038.4|0
1674162900000|2023-01-19 21:15:00|33065.9|33047.9|33071.4|33053.4|33073.9|33055.9|33062.9|33044.9|0
1674163200000|2023-01-19 21:20:00|33071.9|33053.9|33071.9|33053.9|33073.4|33055.4|33067.4|33049.4|0
1674163500000|2023-01-19 21:25:00|33072.4|33054.4|33068.9|33050.9|33075.4|33057.4|33065.9|33047.9|0
1674163800000|2023-01-19 21:30:00|33069.4|33051.4|33070.9|33052.9|33072.4|33054.4|33061.9|33043.9|0
1674164100000|2023-01-19 21:35:00|33071.4|33053.4|33076.9|33058.9|33083.4|33065.4|33068.9|33050.9|0
1674164400000|2023-01-19 21:40:00|33077.4|33059.4|33074.9|33056.9|33077.4|33059.4|33072.9|33054.9|0
1674164700000|2023-01-19 21:45:00|33074.4|33056.4|33070.9|33052.9|33077.9|33059.9|33065.9|33047.9|0
1674165000000|2023-01-19 21:50:00|33071.4|33053.4|33073.9|33055.9|33077.9|33059.9|33066.9|33048.9|0
1674165300000|2023-01-19 21:55:00|33074.4|33056.4|33070|33052|33076.9|33058.9|33066.9|33048.9|0
1674165600000|2023-01-19 22:00:00|33068.8|33050.8|33070.3|33052.3|33070.7|33052.7|33068.8|33050.8|0
1674165900000|2023-01-19 22:05:00|33067.3|33049.3|33065.2|33047.2|33072.8|33054.8|33065.2|33047.2|0
1674166200000|2023-01-19 22:10:00|33065.3|33047.3|33069.7|33051.7|33069.7|33051.7|33058.8|33040.8|0
1674166500000|2023-01-19 22:15:00|33069.8|33051.8|33067.1|33049.1|33074.5|33056.5|33065|33047|0
1674166800000|2023-01-19 22:20:00|33066.1|33048.1|33067.5|33049.5|33067.5|33049.5|33066.1|33048.1|0
1674167100000|2023-01-19 22:25:00|33067.7|33049.7|33077.2|33059.2|33077.2|33059.2|33067.7|33049.7|0
1674167400000|2023-01-19 22:30:00|33077.6|33059.6|33088.5|33070.5|33088.7|33070.7|33077.6|33059.6|0
1674167700000|2023-01-19 22:35:00|33088.7|33070.7|33083.6|33065.6|33088.7|33070.7|33083.6|33065.6|0
1674168000000|2023-01-19 22:40:00|33082.3|33064.3|33082.6|33064.6|33082.6|33064.6|33081|33063|0
1674168300000|2023-01-19 22:45:00|33084.5|33066.5|33091.5|33073.5|33091.5|33073.5|33084.5|33066.5|0
1674168600000|2023-01-19 22:50:00|33091.9|33073.9|33096.9|33078.9|33096.9|33078.9|33091.9|33073.9|0
1674168900000|2023-01-19 22:55:00|33097.2|33079.2|33097.3|33079.3|33100|33082|33092|33074|0
1674169200000|2023-01-19 23:00:00|33087.9|33069.9|33095.4|33077.4|33102.9|33084.9|33087.9|33069.9|0
1674169500000|2023-01-19 23:05:00|33095.9|33077.9|33102.4|33084.4|33104.9|33086.9|33091.4|33073.4|0
1674169800000|2023-01-19 23:10:00|33102.9|33084.9|33092.9|33074.9|33105.9|33087.9|33086.9|33068.9|0
1674170100000|2023-01-19 23:15:00|33093.4|33075.4|33096.4|33078.4|33103.9|33085.9|33092.4|33074.4|0
1674170400000|2023-01-19 23:20:00|33096.9|33078.9|33095.4|33077.4|33100.9|33082.9|33089.4|33071.4|0
1674170700000|2023-01-19 23:25:00|33095.9|33077.9|33083.9|33065.9|33098.9|33080.9|33082.9|33064.9|0
1674171000000|2023-01-19 23:30:00|33084.4|33066.4|33074.4|33056.4|33087.4|33069.4|33067.4|33049.4|0
1674171300000|2023-01-19 23:35:00|33074.9|33056.9|33071.9|33053.9|33081.9|33063.9|33067.4|33049.4|0
1674171600000|2023-01-19 23:40:00|33072.4|33054.4|33070.9|33052.9|33074.9|33056.9|33061.4|33043.4|0
1674171900000|2023-01-19 23:45:00|33071.4|33053.4|33060.4|33042.4|33071.4|33053.4|33058.4|33040.4|0
1674172200000|2023-01-19 23:50:00|33059.9|33041.9|33063.9|33045.9|33063.9|33045.9|33056.9|33038.9|0
1674172500000|2023-01-19 23:55:00|33064.4|33046.4|33055.4|33037.4|33073.4|33055.4|33055.4|33037.4|0
1674172800000|2023-01-20 00:00:00|33054.9|33036.9|33075.9|33057.9|33075.9|33057.9|33052.9|33034.9|0
1674173100000|2023-01-20 00:05:00|33076.4|33058.4|33072.9|33054.9|33077.9|33059.9|33072.9|33054.9|0
1674173400000|2023-01-20 00:10:00|33073.4|33055.4|33082.9|33064.9|33085.9|33067.9|33072.9|33054.9|0
1674173700000|2023-01-20 00:15:00|33083.4|33065.4|33085.4|33067.4|33090.4|33072.4|33078.4|33060.4|0
1674174000000|2023-01-20 00:20:00|33085.9|33067.9|33090.4|33072.4|33094.4|33076.4|33085.4|33067.4|0
1674174300000|2023-01-20 00:25:00|33089.9|33071.9|33085.9|33067.9|33096.9|33078.9|33083.4|33065.4|0
1674174600000|2023-01-20 00:30:00|33086.4|33068.4|33083.4|33065.4|33095.4|33077.4|33083.4|33065.4|0
1674174900000|2023-01-20 00:35:00|33082.9|33064.9|33099.9|33081.9|33102.9|33084.9|33082.4|33064.4|0
1674175200000|2023-01-20 00:40:00|33100.4|33082.4|33087.4|33069.4|33100.4|33082.4|33085.4|33067.4|0
1674175500000|2023-01-20 00:45:00|33087.9|33069.9|33082.9|33064.9|33088.4|33070.4|33082.4|33064.4|0
1674175800000|2023-01-20 00:50:00|33082.4|33064.4|33078.9|33060.9|33084.9|33066.9|33078.9|33060.9|0
1674176100000|2023-01-20 00:55:00|33078.4|33060.4|33086.9|33068.9|33087.4|33069.4|33078.4|33060.4|0
1674176400000|2023-01-20 01:00:00|33088.9|33070.9|33083.9|33065.9|33100.9|33082.9|33082.9|33064.9|0
1674176700000|2023-01-20 01:05:00|33083.4|33065.4|33082.9|33064.9|33083.9|33065.9|33073.4|33055.4|0
1674177000000|2023-01-20 01:10:00|33083.4|33065.4|33082.9|33064.9|33089.9|33071.9|33078.9|33060.9|0
1674177300000|2023-01-20 01:15:00|33083.4|33065.4|33084.9|33066.9|33085.4|33067.4|33071.4|33053.4|0
1674177600000|2023-01-20 01:20:00|33086.4|33068.4|33096.9|33078.9|33098.9|33080.9|33084.9|33066.9|0
1674177900000|2023-01-20 01:25:00|33097.4|33079.4|33104.4|33086.4|33106.4|33088.4|33097.4|33079.4|0
1674178200000|2023-01-20 01:30:00|33104.9|33086.9|33091.9|33073.9|33105.9|33087.9|33091.4|33073.4|0
1674178500000|2023-01-20 01:35:00|33091.4|33073.4|33090.9|33072.9|33095.9|33077.9|33085.9|33067.9|0
1674178800000|2023-01-20 01:40:00|33091.4|33073.4|33096.9|33078.9|33099.9|33081.9|33091.4|33073.4|0
1674179100000|2023-01-20 01:45:00|33097.4|33079.4|33088.4|33070.4|33098.9|33080.9|33085.4|33067.4|0
1674179400000|2023-01-20 01:50:00|33086.9|33068.9|33095.4|33077.4|33096.4|33078.4|33082.4|33064.4|0
1674179700000|2023-01-20 01:55:00|33095.9|33077.9|33097.4|33079.4|33100.4|33082.4|33092.9|33074.9|0
1674180000000|2023-01-20 02:00:00|33096.9|33078.9|33089.9|33071.9|33096.9|33078.9|33088.4|33070.4|0
1674180300000|2023-01-20 02:05:00|33090.4|33072.4|33087.9|33069.9|33090.9|33072.9|33086.4|33068.4|0
1674180600000|2023-01-20 02:10:00|33088.4|33070.4|33085.4|33067.4|33094.4|33076.4|33085.4|33067.4|0
1674180900000|2023-01-20 02:15:00|33083.9|33065.9|33092.9|33074.9|33094.9|33076.9|33083.9|33065.9|0
1674181200000|2023-01-20 02:20:00|33092.4|33074.4|33086.9|33068.9|33095.4|33077.4|33086.9|33068.9|0
1674181500000|2023-01-20 02:25:00|33087.4|33069.4|33091.9|33073.9|33094.9|33076.9|33085.9|33067.9|0
1674181800000|2023-01-20 02:30:00|33092.4|33074.4|33083.9|33065.9|33093.9|33075.9|33082.9|33064.9|0
1674182100000|2023-01-20 02:35:00|33084.4|33066.4|33082.4|33064.4|33086.9|33068.9|33075.9|33057.9|0
1674182400000|2023-01-20 02:40:00|33081.9|33063.9|33076.9|33058.9|33082.9|33064.9|33075.9|33057.9|0
1674182700000|2023-01-20 02:45:00|33076.4|33058.4|33080.4|33062.4|33082.9|33064.9|33075.4|33057.4|0
1674183000000|2023-01-20 02:50:00|33080.9|33062.9|33077.9|33059.9|33082.9|33064.9|33075.4|33057.4|0
1674183300000|2023-01-20 02:55:00|33077.4|33059.4|33074.4|33056.4|33079.9|33061.9|33073.9|33055.9|0
1674183600000|2023-01-20 03:00:00|33075.9|33057.9|33082.9|33064.9|33083.4|33065.4|33074.4|33056.4|0
1674183900000|2023-01-20 03:05:00|33083.4|33065.4|33082.9|33064.9|33083.9|33065.9|33081.9|33063.9|0
1674184200000|2023-01-20 03:10:00|33083.4|33065.4|33080.4|33062.4|33084.9|33066.9|33080.4|33062.4|0
1674184500000|2023-01-20 03:15:00|33080.9|33062.9|33076.4|33058.4|33082.9|33064.9|33074.9|33056.9|0
1674184800000|2023-01-20 03:20:00|33076.9|33058.9|33075.9|33057.9|33079.9|33061.9|33074.9|33056.9|0
1674185100000|2023-01-20 03:25:00|33076.4|33058.4|33078.9|33060.9|33080.4|33062.4|33075.9|33057.9|0
1674185400000|2023-01-20 03:30:00|33079.4|33061.4|33084.9|33066.9|33088.4|33070.4|33078.9|33060.9|0
1674185700000|2023-01-20 03:35:00|33085.4|33067.4|33087.9|33069.9|33088.9|33070.9|33080.4|33062.4|0
1674186000000|2023-01-20 03:40:00|33087.4|33069.4|33092.4|33074.4|33092.9|33074.9|33086.9|33068.9|0
1674186300000|2023-01-20 03:45:00|33093.4|33075.4|33089.4|33071.4|33094.4|33076.4|33087.4|33069.4|0
1674186600000|2023-01-20 03:50:00|33089.9|33071.9|33089.9|33071.9|33094.4|33076.4|33088.4|33070.4|0
1674186900000|2023-01-20 03:55:00|33089.4|33071.4|33086.9|33068.9|33089.9|33071.9|33086.4|33068.4|0
1674187200000|2023-01-20 04:00:00|33087.9|33069.9|33094.4|33076.4|33096.9|33078.9|33087.4|33069.4|0
1674187500000|2023-01-20 04:05:00|33092.9|33074.9|33085.4|33067.4|33093.4|33075.4|33084.9|33066.9|0
1674187800000|2023-01-20 04:10:00|33084.9|33066.9|33086.9|33068.9|33088.4|33070.4|33083.9|33065.9|0
1674188100000|2023-01-20 04:15:00|33087.4|33069.4|33090.9|33072.9|33091.9|33073.9|33087.4|33069.4|0
1674188400000|2023-01-20 04:20:00|33091.4|33073.4|33094.9|33076.9|33097.4|33079.4|33091.4|33073.4|0
1674188700000|2023-01-20 04:25:00|33095.4|33077.4|33086.9|33068.9|33095.4|33077.4|33085.4|33067.4|0
1674189000000|2023-01-20 04:30:00|33087.4|33069.4|33090.9|33072.9|33095.4|33077.4|33086.4|33068.4|0
1674189300000|2023-01-20 04:35:00|33090.4|33072.4|33093.4|33075.4|33096.9|33078.9|33090.4|33072.4|0
1674189600000|2023-01-20 04:40:00|33093.9|33075.9|33090.4|33072.4|33094.4|33076.4|33089.4|33071.4|0
1674189900000|2023-01-20 04:45:00|33090.9|33072.9|33092.9|33074.9|33093.4|33075.4|33090.4|33072.4|0
1674190200000|2023-01-20 04:50:00|33093.4|33075.4|33094.4|33076.4|33096.4|33078.4|33090.4|33072.4|0
1674190500000|2023-01-20 04:55:00|33094.9|33076.9|33091.9|33073.9|33096.4|33078.4|33091.4|33073.4|0
1674190800000|2023-01-20 05:00:00|33090.9|33072.9|33092.9|33074.9|33096.9|33078.9|33086.9|33068.9|0
1674191100000|2023-01-20 05:05:00|33093.4|33075.4|33088.4|33070.4|33093.9|33075.9|33086.9|33068.9|0
1674191400000|2023-01-20 05:10:00|33086.9|33068.9|33087.9|33069.9|33090.4|33072.4|33085.9|33067.9|0
1674191700000|2023-01-20 05:15:00|33087.4|33069.4|33091.9|33073.9|33092.4|33074.4|33085.9|33067.9|0
1674192000000|2023-01-20 05:20:00|33092.4|33074.4|33088.9|33070.9|33094.4|33076.4|33087.4|33069.4|0
1674192300000|2023-01-20 05:25:00|33089.4|33071.4|33091.9|33073.9|33092.9|33074.9|33087.9|33069.9|0
1674192600000|2023-01-20 05:30:00|33092.4|33074.4|33091.9|33073.9|33097.4|33079.4|33086.9|33068.9|0
1674192900000|2023-01-20 05:35:00|33092.4|33074.4|33093.9|33075.9|33096.9|33078.9|33091.4|33073.4|0
1674193200000|2023-01-20 05:40:00|33094.4|33076.4|33101.4|33083.4|33101.4|33083.4|33094.4|33076.4|0
1674193500000|2023-01-20 05:45:00|33100.9|33082.9|33097.4|33079.4|33101.4|33083.4|33095.9|33077.9|0
1674193800000|2023-01-20 05:50:00|33096.9|33078.9|33100.4|33082.4|33103.4|33085.4|33095.4|33077.4|0
1674194100000|2023-01-20 05:55:00|33100.9|33082.9|33099.9|33081.9|33101.9|33083.9|33097.9|33079.9|0
1674194400000|2023-01-20 06:00:00|33099.4|33081.4|33101.9|33083.9|33101.9|33083.9|33097.4|33079.4|0
1674194700000|2023-01-20 06:05:00|33101.4|33083.4|33099.9|33081.9|33107.4|33089.4|33099.4|33081.4|0
1674195000000|2023-01-20 06:10:00|33100.4|33082.4|33089.9|33071.9|33102.4|33084.4|33087.9|33069.9|0
1674195300000|2023-01-20 06:15:00|33090.4|33072.4|33094.9|33076.9|33094.9|33076.9|33089.4|33071.4|0
1674195600000|2023-01-20 06:20:00|33095.4|33077.4|33095.4|33077.4|33096.4|33078.4|33089.4|33071.4|0
1674195900000|2023-01-20 06:25:00|33095.9|33077.9|33099.4|33081.4|33103.4|33085.4|33094.4|33076.4|0
1674196200000|2023-01-20 06:30:00|33100.4|33082.4|33092.9|33074.9|33100.9|33082.9|33092.4|33074.4|0
1674196500000|2023-01-20 06:35:00|33093.4|33075.4|33088.9|33070.9|33094.9|33076.9|33085.4|33067.4|0
1674196800000|2023-01-20 06:40:00|33089.4|33071.4|33086.9|33068.9|33090.4|33072.4|33084.4|33066.4|0
1674197100000|2023-01-20 06:45:00|33087.4|33069.4|33087.9|33069.9|33090.4|33072.4|33086.4|33068.4|0
1674197400000|2023-01-20 06:50:00|33088.4|33070.4|33098.9|33080.9|33100.9|33082.9|33088.4|33070.4|0
1674197700000|2023-01-20 06:55:00|33099.4|33081.4|33092.9|33074.9|33099.4|33081.4|33090.9|33072.9|0
1674198000000|2023-01-20 07:00:00|33092.4|33074.4|33091.9|33073.9|33093.9|33075.9|33085.4|33067.4|0
1674198300000|2023-01-20 07:05:00|33092.4|33074.4|33095.9|33077.9|33097.9|33079.9|33089.9|33071.9|0
1674198600000|2023-01-20 07:10:00|33095.4|33077.4|33106.9|33088.9|33107.4|33089.4|33093.9|33075.9|0
1674198900000|2023-01-20 07:15:00|33107.4|33089.4|33109.4|33091.4|33112.9|33094.9|33103.9|33085.9|0
1674199200000|2023-01-20 07:20:00|33109.9|33091.9|33135.4|33117.4|33138.4|33120.4|33108.4|33090.4|0
1674199500000|2023-01-20 07:25:00|33134.9|33116.9|33147.4|33129.4|33147.9|33129.9|33131.4|33113.4|0
1674199800000|2023-01-20 07:30:00|33146.9|33128.9|33136.9|33118.9|33147.9|33129.9|33132.4|33114.4|0
1674200100000|2023-01-20 07:35:00|33137.4|33119.4|33142.4|33124.4|33144.4|33126.4|33136.9|33118.9|0
1674200400000|2023-01-20 07:40:00|33142.9|33124.9|33148.9|33130.9|33150.4|33132.4|33139.9|33121.9|0
1674200700000|2023-01-20 07:45:00|33149.4|33131.4|33155.9|33137.9|33156.4|33138.4|33145.4|33127.4|0
1674201000000|2023-01-20 07:50:00|33153.9|33135.9|33150.4|33132.4|33160.9|33142.9|33149.9|33131.9|0
1674201300000|2023-01-20 07:55:00|33150.9|33132.9|33150.4|33132.4|33155.9|33137.9|33148.9|33130.9|0
1674201600000|2023-01-20 08:00:00|33150.9|33132.9|33142.4|33124.4|33151.4|33133.4|33129.9|33111.9|0
1674201900000|2023-01-20 08:05:00|33141.9|33123.9|33139.4|33121.4|33144.9|33126.9|33135.4|33117.4|0
1674202200000|2023-01-20 08:10:00|33138.9|33120.9|33136.9|33118.9|33140.9|33122.9|33130.9|33112.9|0
1674202500000|2023-01-20 08:15:00|33137.4|33119.4|33135.9|33117.9|33137.9|33119.9|33125.9|33107.9|0
1674202800000|2023-01-20 08:20:00|33135.4|33117.4|33087.4|33069.4|33136.9|33118.9|33086.9|33068.9|0
1674203100000|2023-01-20 08:25:00|33087.9|33069.9|33093.9|33075.9|33095.9|33077.9|33077.9|33059.9|0
1674203400000|2023-01-20 08:30:00|33091.9|33073.9|33099.9|33081.9|33099.9|33081.9|33068.9|33050.9|0
1674203700000|2023-01-20 08:35:00|33098.9|33080.9|33106.9|33088.9|33107.9|33089.9|33088.9|33070.9|0
1674204000000|2023-01-20 08:40:00|33105.9|33087.9|33128.4|33110.4|33128.4|33110.4|33103.4|33085.4|0
1674204300000|2023-01-20 08:45:00|33127.4|33109.4|33108.9|33090.9|33128.9|33110.9|33108.9|33090.9|0
1674204600000|2023-01-20 08:50:00|33108.4|33090.4|33085.9|33067.9|33109.9|33091.9|33076.4|33058.4|0
1674204900000|2023-01-20 08:55:00|33085.4|33067.4|33092.9|33074.9|33105.9|33087.9|33084.4|33066.4|0
1674205200000|2023-01-20 09:00:00|33093.9|33075.9|33076.9|33058.9|33094.9|33076.9|33075.4|33057.4|0
1674205500000|2023-01-20 09:05:00|33076.4|33058.4|33043.9|33025.9|33076.4|33058.4|33032.9|33014.9|0
1674205800000|2023-01-20 09:10:00|33044.4|33026.4|33034.9|33016.9|33044.4|33026.4|33028.4|33010.4|0
1674206100000|2023-01-20 09:15:00|33035.4|33017.4|33071.9|33053.9|33071.9|33053.9|33032.4|33014.4|0
1674206400000|2023-01-20 09:20:00|33071.4|33053.4|33074.4|33056.4|33091.9|33073.9|33070.4|33052.4|0
1674206700000|2023-01-20 09:25:00|33074.9|33056.9|33074.4|33056.4|33089.9|33071.9|33073.4|33055.4|0
1674207000000|2023-01-20 09:30:00|33074.9|33056.9|33078.9|33060.9|33082.9|33064.9|33065.9|33047.9|0
1674207300000|2023-01-20 09:35:00|33078.4|33060.4|33071.9|33053.9|33078.9|33060.9|33067.9|33049.9|0
1674207600000|2023-01-20 09:40:00|33071.4|33053.4|33061.9|33043.9|33076.4|33058.4|33058.9|33040.9|0
1674207900000|2023-01-20 09:45:00|33062.4|33044.4|33045.9|33027.9|33062.4|33044.4|33045.9|33027.9|0
1674208200000|2023-01-20 09:50:00|33046.4|33028.4|33052.9|33034.9|33061.9|33043.9|33045.9|33027.9|0
1674208500000|2023-01-20 09:55:00|33053.4|33035.4|33037.9|33019.9|33059.9|33041.9|33032.9|33014.9|0
1674208800000|2023-01-20 10:00:00|33036.9|33018.9|33028.4|33010.4|33036.9|33018.9|33024.9|33006.9|0
1674209100000|2023-01-20 10:05:00|33028.9|33010.9|33019.9|33001.9|33033.9|33015.9|33015.9|32997.9|0
1674209400000|2023-01-20 10:10:00|33019.4|33001.4|33053.9|33035.9|33053.9|33035.9|32999.9|32981.9|0
1674209700000|2023-01-20 10:15:00|33051.9|33033.9|33056.9|33038.9|33058.9|33040.9|33040.4|33022.4|0
1674210000000|2023-01-20 10:20:00|33057.4|33039.4|33039.4|33021.4|33057.4|33039.4|33039.4|33021.4|0
1674210300000|2023-01-20 10:25:00|33037.9|33019.9|33033.9|33015.9|33042.9|33024.9|33025.9|33007.9|0
1674210600000|2023-01-20 10:30:00|33034.4|33016.4|33055.9|33037.9|33059.9|33041.9|33033.9|33015.9|0
1674210900000|2023-01-20 10:35:00|33055.4|33037.4|33045.9|33027.9|33058.9|33040.9|33033.9|33015.9|0
1674211200000|2023-01-20 10:40:00|33045.4|33027.4|33025.9|33007.9|33046.4|33028.4|33018.4|33000.4|0
1674211500000|2023-01-20 10:45:00|33026.9|33008.9|33050.9|33032.9|33053.4|33035.4|33026.9|33008.9|0
1674211800000|2023-01-20 10:50:00|33051.9|33033.9|33048.9|33030.9|33057.4|33039.4|33047.4|33029.4|0
1674212100000|2023-01-20 10:55:00|33048.4|33030.4|33053.9|33035.9|33063.9|33045.9|33043.4|33025.4|0
1674212400000|2023-01-20 11:00:00|33055.9|33037.9|33039.9|33021.9|33055.9|33037.9|33027.9|33009.9|0
1674212700000|2023-01-20 11:05:00|33040.9|33022.9|33029.9|33011.9|33045.9|33027.9|33027.9|33009.9|0
1674213000000|2023-01-20 11:10:00|33030.4|33012.4|33029.9|33011.9|33035.4|33017.4|33026.9|33008.9|0
1674213300000|2023-01-20 11:15:00|33029.4|33011.4|33028.9|33010.9|33041.9|33023.9|33027.9|33009.9|0
1674213600000|2023-01-20 11:20:00|33029.4|33011.4|33014.9|32996.9|33032.9|33014.9|33014.9|32996.9|0
1674213900000|2023-01-20 11:25:00|33015.4|32997.4|33027.9|33009.9|33027.9|33009.9|33007.9|32989.9|0
1674214200000|2023-01-20 11:30:00|33027.4|33009.4|33024.4|33006.4|33037.9|33019.9|33023.9|33005.9|0
1674214500000|2023-01-20 11:35:00|33024.9|33006.9|33013.4|32995.4|33027.9|33009.9|33010.9|32992.9|0
1674214800000|2023-01-20 11:40:00|33012.9|32994.9|33013.9|32995.9|33016.4|32998.4|33004.4|32986.4|0
1674215100000|2023-01-20 11:45:00|33013.4|32995.4|33010.9|32992.9|33020.4|33002.4|33006.9|32988.9|0
1674215400000|2023-01-20 11:50:00|33011.4|32993.4|33008.9|32990.9|33017.9|32999.9|33003.9|32985.9|0
1674215700000|2023-01-20 11:55:00|33009.4|32991.4|33010.4|32992.4|33021.9|33003.9|32999.4|32981.4|0
1674216000000|2023-01-20 12:00:00|33008.4|32990.4|32997.4|32979.4|33010.4|32992.4|32997.4|32979.4|0
1674216300000|2023-01-20 12:05:00|32996.4|32978.4|32999.9|32981.9|33008.9|32990.9|32992.9|32974.9|0
1674216600000|2023-01-20 12:10:00|33000.4|32982.4|33010.4|32992.4|33011.9|32993.9|32999.4|32981.4|0
1674216900000|2023-01-20 12:15:00|33009.9|32991.9|33001.9|32983.9|33010.9|32992.9|33000.4|32982.4|0
1674217200000|2023-01-20 12:20:00|33004.9|32986.9|33002.4|32984.4|33012.4|32994.4|32997.4|32979.4|0
1674217500000|2023-01-20 12:25:00|33001.9|32983.9|33017.9|32999.9|33018.9|33000.9|33000.9|32982.9|0
1674217800000|2023-01-20 12:30:00|33016.9|32998.9|33032.9|33014.9|33034.4|33016.4|33014.9|32996.9|0
1674218100000|2023-01-20 12:35:00|33031.9|33013.9|33045.9|33027.9|33048.4|33030.4|33031.9|33013.9|0
1674218400000|2023-01-20 12:40:00|33046.4|33028.4|33057.4|33039.4|33065.9|33047.9|33044.4|33026.4|0
1674218700000|2023-01-20 12:45:00|33056.9|33038.9|33071.4|33053.4|33071.4|33053.4|33055.9|33037.9|0
1674219000000|2023-01-20 12:50:00|33070.9|33052.9|33071.4|33053.4|33076.4|33058.4|33060.9|33042.9|0
1674219300000|2023-01-20 12:55:00|33070.9|33052.9|33064.9|33046.9|33075.9|33057.9|33064.4|33046.4|0
1674219600000|2023-01-20 13:00:00|33064.4|33046.4|33079.9|33061.9|33079.9|33061.9|33059.4|33041.4|0
1674219900000|2023-01-20 13:05:00|33079.4|33061.4|33073.9|33055.9|33091.9|33073.9|33073.4|33055.4|0
1674220200000|2023-01-20 13:10:00|33074.9|33056.9|33071.4|33053.4|33080.9|33062.9|33064.9|33046.9|0
1674220500000|2023-01-20 13:15:00|33071.9|33053.9|33054.9|33036.9|33071.9|33053.9|33045.9|33027.9|0
1674220800000|2023-01-20 13:20:00|33054.4|33036.4|33044.9|33026.9|33060.4|33042.4|33036.9|33018.9|0
1674221100000|2023-01-20 13:25:00|33044.4|33026.4|33037.9|33019.9|33049.4|33031.4|33036.9|33018.9|0
1674221400000|2023-01-20 13:30:00|33038.4|33020.4|33036.9|33018.9|33043.4|33025.4|33024.9|33006.9|0
1674221700000|2023-01-20 13:35:00|33036.4|33018.4|33038.9|33020.9|33040.9|33022.9|33020.4|33002.4|0
1674222000000|2023-01-20 13:40:00|33036.9|33018.9|33046.9|33028.9|33051.9|33033.9|33031.9|33013.9|0
1674222300000|2023-01-20 13:45:00|33047.4|33029.4|33033.9|33015.9|33057.9|33039.9|33031.9|33013.9|0
1674222600000|2023-01-20 13:50:00|33033.4|33015.4|33025.4|33007.4|33034.9|33016.9|33021.9|33003.9|0
1674222900000|2023-01-20 13:55:00|33024.9|33006.9|33014.9|32996.9|33024.9|33006.9|33013.4|32995.4|0
1674223200000|2023-01-20 14:00:00|33010.9|32992.9|33021.4|33003.4|33026.4|33008.4|33004.9|32986.9|0
1674223500000|2023-01-20 14:05:00|33021.9|33003.9|33035.9|33017.9|33037.9|33019.9|33013.9|32995.9|0
1674223800000|2023-01-20 14:10:00|33036.4|33018.4|33053.4|33035.4|33053.9|33035.9|33031.4|33013.4|0
1674224100000|2023-01-20 14:15:00|33047.9|33029.9|33058.4|33040.4|33067.9|33049.9|33043.9|33025.9|0
1674224400000|2023-01-20 14:20:00|33057.9|33039.9|33074.4|33056.4|33074.9|33056.9|33054.9|33036.9|0
1674224700000|2023-01-20 14:25:00|33075.4|33057.4|33095.4|33077.4|33105.9|33087.9|33065.4|33047.4|0
1674225000000|2023-01-20 14:30:00|33093.9|33075.9|32964.4|32946.4|33093.9|33075.9|32953.4|32935.4|0
1674225300000|2023-01-20 14:35:00|32965.4|32947.4|32985.4|32967.4|32996.9|32978.9|32943.9|32925.9|0
1674225600000|2023-01-20 14:40:00|32984.4|32966.4|33015.9|32997.9|33023.9|33005.9|32969.4|32951.4|0
1674225900000|2023-01-20 14:45:00|33017.9|32999.9|32987.9|32969.9|33034.4|33016.4|32985.4|32967.4|0
1674226200000|2023-01-20 14:50:00|32991.4|32973.4|32983.8|32965.8|33015.8|32997.8|32973.3|32955.3|0
1674226500000|2023-01-20 14:55:00|32988.3|32970.3|33003.3|32985.3|33027.3|33009.3|32980.3|32962.3|0
1674226800000|2023-01-20 15:00:00|33005.8|32987.8|32995.8|32977.8|33014.3|32996.3|32987.8|32969.8|0
1674227100000|2023-01-20 15:05:00|32996.3|32978.3|33072.8|33054.8|33082.8|33064.8|32996.3|32978.3|0
1674227400000|2023-01-20 15:10:00|33076.3|33058.3|33023.8|33005.8|33083.3|33065.3|33023.3|33005.3|0
1674227700000|2023-01-20 15:15:00|33022.8|33004.8|33011.8|32993.8|33027.8|33009.8|32997.8|32979.8|0
1674228000000|2023-01-20 15:20:00|33012.8|32994.8|33041.8|33023.8|33048.8|33030.8|33001.3|32983.3|0
1674228300000|2023-01-20 15:25:00|33043.3|33025.3|33094.8|33076.8|33100.8|33082.8|33039.8|33021.8|0
1674228600000|2023-01-20 15:30:00|33093.3|33075.3|33082.2|33064.2|33107.8|33089.8|33077.7|33059.7|0
1674228900000|2023-01-20 15:35:00|33083.2|33065.2|33090.2|33072.2|33098.2|33080.2|33071.2|33053.2|0
1674229200000|2023-01-20 15:40:00|33087.7|33069.7|33067.7|33049.7|33098.7|33080.7|33066.2|33048.2|0
1674229500000|2023-01-20 15:45:00|33065.2|33047.2|33084.2|33066.2|33087.2|33069.2|33065.2|33047.2|0
1674229800000|2023-01-20 15:50:00|33082.2|33064.2|33099.7|33081.7|33101.7|33083.7|33069.7|33051.7|0
1674230100000|2023-01-20 15:55:00|33099.2|33081.2|33086.2|33068.2|33116.2|33098.2|33086.2|33068.2|0
1674230400000|2023-01-20 16:00:00|33087.7|33069.7|33138.7|33120.7|33141.7|33123.7|33082.7|33064.7|0
1674230700000|2023-01-20 16:05:00|33141.7|33123.7|33139.7|33121.7|33148.7|33130.7|33124.7|33106.7|0
1674231000000|2023-01-20 16:10:00|33140.7|33122.7|33195.7|33177.7|33210.7|33192.7|33140.7|33122.7|0
1674231300000|2023-01-20 16:15:00|33196.2|33178.2|33202.2|33184.2|33212.7|33194.7|33191.7|33173.7|0
1674231600000|2023-01-20 16:20:00|33204.2|33186.2|33209.7|33191.7|33220.7|33202.7|33176.2|33158.2|0
1674231900000|2023-01-20 16:25:00|33209.2|33191.2|33240.7|33222.7|33245.7|33227.7|33202.2|33184.2|0
1674232200000|2023-01-20 16:30:00|33244.7|33226.7|33206.2|33188.2|33251.7|33233.7|33198.7|33180.7|0
1674232500000|2023-01-20 16:35:00|33200.7|33182.7|33169.7|33151.7|33209.7|33191.7|33169.7|33151.7|0
1674232800000|2023-01-20 16:40:00|33163.5|33145.5|33159.5|33141.5|33181|33163|33153|33135|0
1674233100000|2023-01-20 16:45:00|33159|33141|33160.5|33142.5|33172|33154|33151|33133|0
1674233400000|2023-01-20 16:50:00|33158.5|33140.5|33128|33110|33158.5|33140.5|33128|33110|0
1674233700000|2023-01-20 16:55:00|33129|33111|33129|33111|33148|33130|33118.5|33100.5|0
1674234000000|2023-01-20 17:00:00|33128|33110|33145.5|33127.5|33148.5|33130.5|33122.5|33104.5|0
1674234300000|2023-01-20 17:05:00|33144|33126|33150.5|33132.5|33161|33143|33135|33117|0
1674234600000|2023-01-20 17:10:00|33148|33130|33167.5|33149.5|33172|33154|33137.5|33119.5|0
1674234900000|2023-01-20 17:15:00|33164.5|33146.5|33171.5|33153.5|33177|33159|33156|33138|0
1674235200000|2023-01-20 17:20:00|33171|33153|33174|33156|33181|33163|33156|33138|0
1674235500000|2023-01-20 17:25:00|33173.5|33155.5|33167.5|33149.5|33185.5|33167.5|33164|33146|0
1674235800000|2023-01-20 17:30:00|33168|33150|33151|33133|33168|33150|33139.5|33121.5|0
1674236100000|2023-01-20 17:35:00|33150.5|33132.5|33159|33141|33159|33141|33139|33121|0
1674236400000|2023-01-20 17:40:00|33159.5|33141.5|33156|33138|33165|33147|33153.5|33135.5|0
1674236700000|2023-01-20 17:45:00|33154.5|33136.5|33157|33139|33159|33141|33146|33128|0
1674237000000|2023-01-20 17:50:00|33156|33138|33169|33151|33177|33159|33153|33135|0
1674237300000|2023-01-20 17:55:00|33168|33150|33145|33127|33170|33152|33143.5|33125.5|0
1674237600000|2023-01-20 18:00:00|33143.1|33125.1|33159.6|33141.6|33186.1|33168.1|33138.6|33120.6|0
1674237900000|2023-01-20 18:05:00|33160.6|33142.6|33140.6|33122.6|33165.6|33147.6|33139.6|33121.6|0
1674238200000|2023-01-20 18:10:00|33138.6|33120.6|33146.6|33128.6|33157.1|33139.1|33089.1|33071.1|0
1674238500000|2023-01-20 18:15:00|33147.6|33129.6|33083.6|33065.6|33159.6|33141.6|33083.6|33065.6|0
1674238800000|2023-01-20 18:20:00|33085.1|33067.1|33104.1|33086.1|33106.6|33088.6|33075.6|33057.6|0
1674239100000|2023-01-20 18:25:00|33103.6|33085.6|33110.1|33092.1|33115.6|33097.6|33093.6|33075.6|0
1674239400000|2023-01-20 18:30:00|33111.6|33093.6|33140.6|33122.6|33152.1|33134.1|33111.1|33093.1|0
1674239700000|2023-01-20 18:35:00|33141.6|33123.6|33185.6|33167.6|33197.1|33179.1|33138.6|33120.6|0
1674240000000|2023-01-20 18:40:00|33185.1|33167.1|33190.1|33172.1|33197.6|33179.6|33176.6|33158.6|0
1674240300000|2023-01-20 18:45:00|33194.1|33176.1|33222.1|33204.1|33227.6|33209.6|33182.6|33164.6|0
1674240600000|2023-01-20 18:50:00|33223.6|33205.6|33216.1|33198.1|33239.1|33221.1|33207.6|33189.6|0
1674240900000|2023-01-20 18:55:00|33215.1|33197.1|33211.1|33193.1|33221.1|33203.1|33202.1|33184.1|0
1674241200000|2023-01-20 19:00:00|33213.6|33195.6|33206.1|33188.1|33221.6|33203.6|33194.6|33176.6|0
1674241500000|2023-01-20 19:05:00|33207.6|33189.6|33216.6|33198.6|33218.6|33200.6|33200.6|33182.6|0
1674241800000|2023-01-20 19:10:00|33215.6|33197.6|33223.1|33205.1|33231.6|33213.6|33213.1|33195.1|0
1674242100000|2023-01-20 19:15:00|33222.6|33204.6|33228.1|33210.1|33240.6|33222.6|33222.6|33204.6|0
1674242400000|2023-01-20 19:20:00|33228.4|33210.4|33243.4|33225.4|33247.4|33229.4|33217.9|33199.9|0
1674242700000|2023-01-20 19:25:00|33242.4|33224.4|33238.4|33220.4|33247.4|33229.4|33229.9|33211.9|0
1674243000000|2023-01-20 19:30:00|33236.9|33218.9|33257.9|33239.9|33271.4|33253.4|33236.9|33218.9|0
1674243300000|2023-01-20 19:35:00|33258.9|33240.9|33263.9|33245.9|33265.4|33247.4|33253.4|33235.4|0
1674243600000|2023-01-20 19:40:00|33264.9|33246.9|33269.4|33251.4|33274.9|33256.9|33262.4|33244.4|0
1674243900000|2023-01-20 19:45:00|33267.9|33249.9|33253.9|33235.9|33272.4|33254.4|33245.4|33227.4|0
1674244200000|2023-01-20 19:50:00|33254.4|33236.4|33251.9|33233.9|33259.4|33241.4|33238.9|33220.9|0
1674244500000|2023-01-20 19:55:00|33248.4|33230.4|33275.4|33257.4|33281.4|33263.4|33242.9|33224.9|0
1674244800000|2023-01-20 20:00:00|33280.4|33262.4|33308.4|33290.4|33312.4|33294.4|33280.4|33262.4|0
1674245100000|2023-01-20 20:05:00|33309.4|33291.4|33304.9|33286.9|33315.9|33297.9|33293.9|33275.9|0
1674245400000|2023-01-20 20:10:00|33304.4|33286.4|33343.4|33325.4|33344.4|33326.4|33297.4|33279.4|0
1674245700000|2023-01-20 20:15:00|33344.4|33326.4|33363.4|33345.4|33373.4|33355.4|33344.4|33326.4|0
1674246000000|2023-01-20 20:20:00|33363.9|33345.9|33319.9|33301.9|33365.4|33347.4|33304.4|33286.4|0
1674246300000|2023-01-20 20:25:00|33317.9|33299.9|33341.4|33323.4|33348.9|33330.9|33316.9|33298.9|0
1674246600000|2023-01-20 20:30:00|33339.9|33321.9|33327.4|33309.4|33357.4|33339.4|33326.4|33308.4|0
1674246900000|2023-01-20 20:35:00|33326.4|33308.4|33335.9|33317.9|33336.4|33318.4|33309.4|33291.4|0
1674247200000|2023-01-20 20:40:00|33335.4|33317.4|33329.9|33311.9|33345.4|33327.4|33321.4|33303.4|0
1674247500000|2023-01-20 20:45:00|33326.4|33308.4|33344.4|33326.4|33344.9|33326.9|33316.4|33298.4|0
1674247800000|2023-01-20 20:50:00|33337.9|33319.9|33368.8|33350.8|33375.3|33357.3|33322.4|33304.4|0
1674248100000|2023-01-20 20:55:00|33375.8|33357.8|33386.8|33368.8|33389.8|33371.8|33346.3|33328.3|0
1674248400000|2023-01-20 21:00:00|33380.8|33362.8|33378.3|33360.3|33383.8|33365.8|33360.8|33342.8|0
1674248700000|2023-01-20 21:05:00|33376.3|33358.3|33366.8|33348.8|33378.8|33360.8|33366.8|33348.8|0
1674249000000|2023-01-20 21:10:00|33365.3|33347.3|33373.3|33355.3|33377.3|33359.3|33356.8|33338.8|0
1674249300000|2023-01-20 21:15:00|33370.8|33352.8|33370.3|33352.3|33375.8|33357.8|33365.8|33347.8|0
1674249600000|2023-01-20 21:20:00|33369.8|33351.8|33376.3|33358.3|33376.3|33358.3|33367.8|33349.8|0
1674249900000|2023-01-20 21:25:00|33375.8|33357.8|33369.3|33351.3|33377.3|33359.3|33364.3|33346.3|0
1674250200000|2023-01-20 21:30:00|33368.8|33350.8|33376.3|33358.3|33377.8|33359.8|33366.3|33348.3|0
1674250500000|2023-01-20 21:35:00|33375.8|33357.8|33373.8|33355.8|33380.8|33362.8|33369.3|33351.3|0
1674250800000|2023-01-20 21:40:00|33373.3|33355.3|33370.3|33352.3|33376.3|33358.3|33369.3|33351.3|0
1674251100000|2023-01-20 21:45:00|33369.8|33351.8|33369.3|33351.3|33374.3|33356.3|33367.8|33349.8|0
1674251400000|2023-01-20 21:50:00|33368.3|33350.3|33373.8|33355.8|33376.3|33358.3|33367.3|33349.3|0
1674251700000|2023-01-20 21:55:00|33373.3|33355.3|33377.7|33359.7|33384.8|33366.8|33371.8|33353.8|0
1674286800000|2023-01-21 07:40:00|33401.7|33383.7|33401.7|33383.7|33401.7|33383.7|33401.7|33383.7|0
1674287400000|2023-01-21 07:50:00|33402.7|33382.7|33402.7|33382.7|33402.7|33382.7|33402.7|33382.7|0
1674288000000|2023-01-21 08:00:00|33402.9|33382.9|33402.9|33382.9|33402.9|33382.9|33402.9|33382.9|0
1674288300000|2023-01-21 08:05:00|33402.3|33382.3|33402.3|33382.3|33402.3|33382.3|33402.3|33382.3|0
1674288600000|2023-01-21 08:10:00|33407.1|33387.1|33407.1|33387.1|33407.1|33387.1|33407.1|33387.1|0
1674288900000|2023-01-21 08:15:00|33406.8|33386.8|33406.8|33386.8|33406.8|33386.8|33406.8|33386.8|0
1674292200000|2023-01-21 09:10:00|33401.9|33381.9|33401.9|33381.9|33401.9|33381.9|33401.9|33381.9|0
1674293100000|2023-01-21 09:25:00|33400.9|33382.9|33400.9|33382.9|33400.9|33382.9|33400.9|33382.9|0
1674294000000|2023-01-21 09:40:00|33401.5|33383.5|33401.5|33383.5|33401.5|33383.5|33401.5|33383.5|0
1674294900000|2023-01-21 09:55:00|33403.1|33385.1|33403.1|33385.1|33403.1|33385.1|33403.1|33385.1|0
1674296700000|2023-01-21 10:25:00|33402.9|33384.9|33402.9|33384.9|33402.9|33384.9|33402.9|33384.9|0
1674297000000|2023-01-21 10:30:00|33398.9|33380.9|33374.2|33356.2|33398.9|33380.9|33374.2|33356.2|0
1674297300000|2023-01-21 10:35:00|33373.8|33355.8|33373.8|33355.8|33373.8|33355.8|33373.8|33355.8|0
1674298500000|2023-01-21 10:55:00|33367.8|33349.8|33367.8|33349.8|33367.8|33349.8|33367.8|33349.8|0
1674317100000|2023-01-21 16:05:00|33376.5|33358.5|33376.5|33358.5|33376.5|33358.5|33376.5|33358.5|0
1674323100000|2023-01-21 17:45:00|33367.8|33349.8|33367.8|33349.8|33367.8|33349.8|33367.8|33349.8|0
1674324900000|2023-01-21 18:15:00|33368.5|33350.5|33368.5|33350.5|33368.5|33350.5|33368.5|33350.5|0
1674339600000|2023-01-21 22:20:00|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|0
1674340200000|2023-01-21 22:30:00|33371.8|33353.8|33371.8|33353.8|33371.8|33353.8|33371.8|33353.8|0
1674341100000|2023-01-21 22:45:00|33372.5|33354.5|33372.5|33354.5|33372.5|33354.5|33372.5|33354.5|0
1674352200000|2023-01-22 01:50:00|33372.3|33354.3|33372|33354|33372.3|33354.3|33372|33354|0
1674362400000|2023-01-22 04:40:00|33373.7|33355.7|33373.7|33355.7|33373.7|33355.7|33373.7|33355.7|0
1674371700000|2023-01-22 07:15:00|33374.8|33356.8|33374.8|33356.8|33374.8|33356.8|33374.8|33356.8|0
1674372900000|2023-01-22 07:35:00|33374.7|33356.7|33374.7|33356.7|33374.7|33356.7|33374.7|33356.7|0
1674373500000|2023-01-22 07:45:00|33379|33361|33379|33361|33379|33361|33379|33361|0
1674374100000|2023-01-22 07:55:00|33379.2|33361.2|33379.2|33361.2|33379.2|33361.2|33379.2|33361.2|0
1674380400000|2023-01-22 09:40:00|33379.3|33361.3|33379.3|33361.3|33379.3|33361.3|33379.3|33361.3|0
1674381300000|2023-01-22 09:55:00|33379.5|33361.5|33379.5|33361.5|33379.5|33361.5|33379.5|33361.5|0
1674387900000|2023-01-22 11:45:00|33370.7|33352.7|33370.7|33352.7|33370.7|33352.7|33370.7|33352.7|0
1674391500000|2023-01-22 12:45:00|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|0
1674392700000|2023-01-22 13:05:00|33372.5|33354.5|33372.5|33354.5|33372.5|33354.5|33372.5|33354.5|0
1674394200000|2023-01-22 13:30:00|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|0
1674398100000|2023-01-22 14:35:00|33371.4|33353.4|33371.4|33353.4|33371.4|33353.4|33371.4|33353.4|0
1674403200000|2023-01-22 16:00:00|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|0
1674407100000|2023-01-22 17:05:00|33371.7|33353.7|33371.7|33353.7|33371.7|33353.7|33371.7|33353.7|0
1674414900000|2023-01-22 19:15:00|33372.6|33354.6|33372.6|33354.6|33372.6|33354.6|33372.6|33354.6|0
1674417000000|2023-01-22 19:50:00|33377|33359|33381.3|33363.3|33381.3|33363.3|33377|33359|0
1674417300000|2023-01-22 19:55:00|33382.1|33364.1|33382.1|33364.1|33382.1|33364.1|33382.1|33364.1|0
1674418500000|2023-01-22 20:15:00|33382.5|33364.5|33382.5|33364.5|33382.5|33364.5|33382.5|33364.5|0
1674420000000|2023-01-22 20:40:00|33383.4|33365.4|33383.4|33365.4|33383.4|33365.4|33383.4|33365.4|0
1674421800000|2023-01-22 21:10:00|33383.2|33365.2|33383.2|33365.2|33383.2|33365.2|33383.2|33365.2|0
1674422100000|2023-01-22 21:15:00|33374.5|33356.5|33374.5|33356.5|33374.5|33356.5|33374.5|33356.5|0
1674422400000|2023-01-22 21:20:00|33370.1|33352.1|33370.1|33352.1|33370.1|33352.1|33370.1|33352.1|0
1674423900000|2023-01-22 21:45:00|33378.8|33360.8|33378.8|33360.8|33378.8|33360.8|33378.8|33360.8|0
1674424200000|2023-01-22 21:50:00|33387.8|33369.8|33387.8|33369.8|33387.8|33369.8|33387.8|33369.8|0
1674424500000|2023-01-22 21:55:00|33396.8|33378.8|33399.8|33381.8|33399.8|33381.8|33396.8|33378.8|0
1674426900000|2023-01-22 22:35:00|33400.7|33382.7|33400.7|33382.7|33400.7|33382.7|33400.7|33382.7|0
1674428400000|2023-01-22 23:00:00|33376.4|33358.4|33355.8|33337.8|33395.8|33377.8|33354.8|33336.8|0
1674428700000|2023-01-22 23:05:00|33358.3|33340.3|33364.8|33346.8|33365.8|33347.8|33349.8|33331.8|0
1674429000000|2023-01-22 23:10:00|33367.8|33349.8|33374.3|33356.3|33377.8|33359.8|33359.3|33341.3|0
1674429300000|2023-01-22 23:15:00|33373.8|33355.8|33373.3|33355.3|33376.8|33358.8|33365.3|33347.3|0
1674429600000|2023-01-22 23:20:00|33373.8|33355.8|33353.8|33335.8|33373.8|33355.8|33353.8|33335.8|0
1674429900000|2023-01-22 23:25:00|33354.3|33336.3|33356.8|33338.8|33360.3|33342.3|33353.8|33335.8|0
1674430200000|2023-01-22 23:30:00|33357.3|33339.3|33358.3|33340.3|33362.3|33344.3|33356.3|33338.3|0
1674430500000|2023-01-22 23:35:00|33358.8|33340.8|33358.3|33340.3|33358.8|33340.8|33353.8|33335.8|0
1674430800000|2023-01-22 23:40:00|33358.8|33340.8|33358.3|33340.3|33358.8|33340.8|33353.3|33335.3|0
1674431100000|2023-01-22 23:45:00|33358.8|33340.8|33339.8|33321.8|33360.8|33342.8|33339.8|33321.8|0
1674431400000|2023-01-22 23:50:00|33339.3|33321.3|33344.3|33326.3|33349.3|33331.3|33339.3|33321.3|0
1674431700000|2023-01-22 23:55:00|33345.8|33327.8|33354.3|33336.3|33355.3|33337.3|33344.8|33326.8|0
1674432000000|2023-01-23 00:00:00|33355.3|33337.3|33334.3|33316.3|33355.3|33337.3|33334.3|33316.3|0
1674432300000|2023-01-23 00:05:00|33335.3|33317.3|33342.3|33324.3|33342.3|33324.3|33334.3|33316.3|0
1674432600000|2023-01-23 00:10:00|33341.8|33323.8|33340.8|33322.8|33345.3|33327.3|33337.8|33319.8|0
1674432900000|2023-01-23 00:15:00|33340.3|33322.3|33338.3|33320.3|33343.3|33325.3|33328.8|33310.8|0
1674433200000|2023-01-23 00:20:00|33338.8|33320.8|33346.3|33328.3|33346.3|33328.3|33338.3|33320.3|0
1674433500000|2023-01-23 00:25:00|33345.8|33327.8|33342.8|33324.8|33345.8|33327.8|33338.8|33320.8|0
1674433800000|2023-01-23 00:30:00|33344.3|33326.3|33357.3|33339.3|33359.8|33341.8|33344.3|33326.3|0
1674434100000|2023-01-23 00:35:00|33356.8|33338.8|33354.3|33336.3|33361.3|33343.3|33354.3|33336.3|0
1674434400000|2023-01-23 00:40:00|33353.8|33335.8|33339.3|33321.3|33356.8|33338.8|33333.3|33315.3|0
1674434700000|2023-01-23 00:45:00|33339.8|33321.8|33345.8|33327.8|33349.8|33331.8|33337.8|33319.8|0
1674435000000|2023-01-23 00:50:00|33345.3|33327.3|33346.3|33328.3|33349.3|33331.3|33343.3|33325.3|0
1674435300000|2023-01-23 00:55:00|33344.8|33326.8|33350.8|33332.8|33351.3|33333.3|33344.8|33326.8|0
1674435600000|2023-01-23 01:00:00|33350.3|33332.3|33353.3|33335.3|33353.3|33335.3|33347.3|33329.3|0
1674435900000|2023-01-23 01:05:00|33353.8|33335.8|33353.3|33335.3|33355.3|33337.3|33350.3|33332.3|0
1674436200000|2023-01-23 01:10:00|33353.8|33335.8|33352.3|33334.3|33354.8|33336.8|33349.3|33331.3|0
1674436500000|2023-01-23 01:15:00|33352.8|33334.8|33356.3|33338.3|33358.3|33340.3|33352.3|33334.3|0
1674436800000|2023-01-23 01:20:00|33356.8|33338.8|33370.8|33352.8|33371.3|33353.3|33356.8|33338.8|0
1674437100000|2023-01-23 01:25:00|33371.3|33353.3|33365.3|33347.3|33373.3|33355.3|33363.8|33345.8|0
1674437400000|2023-01-23 01:30:00|33365.8|33347.8|33361.3|33343.3|33368.3|33350.3|33360.3|33342.3|0
1674437700000|2023-01-23 01:35:00|33360.8|33342.8|33355.3|33337.3|33360.8|33342.8|33355.3|33337.3|0
1674438000000|2023-01-23 01:40:00|33355.8|33337.8|33363.3|33345.3|33363.3|33345.3|33354.8|33336.8|0
1674438300000|2023-01-23 01:45:00|33363.8|33345.8|33361.3|33343.3|33364.3|33346.3|33359.8|33341.8|0
1674438600000|2023-01-23 01:50:00|33361.8|33343.8|33360.3|33342.3|33362.8|33344.8|33359.8|33341.8|0
1674438900000|2023-01-23 01:55:00|33360.8|33342.8|33361.3|33343.3|33366.8|33348.8|33360.3|33342.3|0
1674439200000|2023-01-23 02:00:00|33360.3|33342.3|33369.3|33351.3|33369.3|33351.3|33359.3|33341.3|0
1674439500000|2023-01-23 02:05:00|33368.8|33350.8|33368.8|33350.8|33371.8|33353.8|33365.8|33347.8|0
1674439800000|2023-01-23 02:10:00|33368.3|33350.3|33369.8|33351.8|33373.8|33355.8|33367.8|33349.8|0
1674440100000|2023-01-23 02:15:00|33370.3|33352.3|33366.3|33348.3|33372.3|33354.3|33366.3|33348.3|0
1674440400000|2023-01-23 02:20:00|33366.8|33348.8|33371.3|33353.3|33371.3|33353.3|33366.3|33348.3|0
1674440700000|2023-01-23 02:25:00|33371.8|33353.8|33365.3|33347.3|33371.8|33353.8|33365.3|33347.3|0
1674441000000|2023-01-23 02:30:00|33365.8|33347.8|33364.8|33346.8|33369.3|33351.3|33364.8|33346.8|0
1674441300000|2023-01-23 02:35:00|33366.3|33348.3|33361.3|33343.3|33366.8|33348.8|33358.3|33340.3|0
1674441600000|2023-01-23 02:40:00|33361.8|33343.8|33355.3|33337.3|33361.8|33343.8|33353.8|33335.8|0
1674441900000|2023-01-23 02:45:00|33354.8|33336.8|33357.3|33339.3|33359.8|33341.8|33352.8|33334.8|0
1674442200000|2023-01-23 02:50:00|33356.8|33338.8|33358.3|33340.3|33359.8|33341.8|33356.8|33338.8|0
1674442500000|2023-01-23 02:55:00|33358.8|33340.8|33360.3|33342.3|33364.3|33346.3|33357.8|33339.8|0
1674442800000|2023-01-23 03:00:00|33360.8|33342.8|33361.3|33343.3|33365.3|33347.3|33360.3|33342.3|0
1674443100000|2023-01-23 03:05:00|33361.8|33343.8|33363.8|33345.8|33363.8|33345.8|33359.3|33341.3|0
1674443400000|2023-01-23 03:10:00|33363.3|33345.3|33368.8|33350.8|33369.8|33351.8|33362.8|33344.8|0
1674443700000|2023-01-23 03:15:00|33369.3|33351.3|33366.8|33348.8|33371.3|33353.3|33366.3|33348.3|0
1674444000000|2023-01-23 03:20:00|33367.3|33349.3|33371.3|33353.3|33372.8|33354.8|33366.3|33348.3|0
1674444300000|2023-01-23 03:25:00|33371.8|33353.8|33368.3|33350.3|33371.8|33353.8|33367.8|33349.8|0
1674444600000|2023-01-23 03:30:00|33367.8|33349.8|33365.3|33347.3|33368.3|33350.3|33364.3|33346.3|0
1674444900000|2023-01-23 03:35:00|33364.8|33346.8|33363.3|33345.3|33366.3|33348.3|33361.3|33343.3|0
1674445200000|2023-01-23 03:40:00|33363.8|33345.8|33366.8|33348.8|33367.3|33349.3|33362.8|33344.8|0
1674445500000|2023-01-23 03:45:00|33366.3|33348.3|33368.3|33350.3|33369.3|33351.3|33364.8|33346.8|0
1674445800000|2023-01-23 03:50:00|33367.8|33349.8|33369.3|33351.3|33370.8|33352.8|33366.8|33348.8|0
1674446100000|2023-01-23 03:55:00|33370.3|33352.3|33365.8|33347.8|33371.3|33353.3|33365.3|33347.3|0
1674446400000|2023-01-23 04:00:00|33365.3|33347.3|33369.3|33351.3|33373.3|33355.3|33365.3|33347.3|0
1674446700000|2023-01-23 04:05:00|33368.8|33350.8|33358.3|33340.3|33369.3|33351.3|33357.8|33339.8|0
1674447000000|2023-01-23 04:10:00|33357.8|33339.8|33362.3|33344.3|33362.3|33344.3|33355.8|33337.8|0
1674447300000|2023-01-23 04:15:00|33362.8|33344.8|33370.8|33352.8|33370.8|33352.8|33361.3|33343.3|0
1674447600000|2023-01-23 04:20:00|33371.3|33353.3|33367.3|33349.3|33371.3|33353.3|33366.3|33348.3|0
1674447900000|2023-01-23 04:25:00|33366.8|33348.8|33361.3|33343.3|33368.8|33350.8|33359.3|33341.3|0
1674448200000|2023-01-23 04:30:00|33360.8|33342.8|33365.8|33347.8|33367.3|33349.3|33360.3|33342.3|0
1674448500000|2023-01-23 04:35:00|33366.3|33348.3|33366.3|33348.3|33368.8|33350.8|33362.8|33344.8|0
1674448800000|2023-01-23 04:40:00|33368.3|33350.3|33366.8|33348.8|33370.3|33352.3|33363.8|33345.8|0
1674449100000|2023-01-23 04:45:00|33366.3|33348.3|33367.8|33349.8|33368.3|33350.3|33362.8|33344.8|0
1674449400000|2023-01-23 04:50:00|33367.3|33349.3|33369.3|33351.3|33369.8|33351.8|33365.8|33347.8|0
1674449700000|2023-01-23 04:55:00|33369.8|33351.8|33374.3|33356.3|33374.3|33356.3|33367.8|33349.8|0
1674450000000|2023-01-23 05:00:00|33373.8|33355.8|33371.3|33353.3|33374.8|33356.8|33369.3|33351.3|0
1674450300000|2023-01-23 05:05:00|33371.8|33353.8|33366.8|33348.8|33373.3|33355.3|33365.3|33347.3|0
1674450600000|2023-01-23 05:10:00|33367.3|33349.3|33367.3|33349.3|33368.3|33350.3|33364.3|33346.3|0
1674450900000|2023-01-23 05:15:00|33366.8|33348.8|33372.3|33354.3|33372.8|33354.8|33365.3|33347.3|0
1674451200000|2023-01-23 05:20:00|33372.8|33354.8|33370.8|33352.8|33372.8|33354.8|33367.3|33349.3|0
1674451500000|2023-01-23 05:25:00|33370.3|33352.3|33387.3|33369.3|33387.3|33369.3|33370.3|33352.3|0
1674451800000|2023-01-23 05:30:00|33389.3|33371.3|33383.8|33365.8|33389.3|33371.3|33382.3|33364.3|0
1674452100000|2023-01-23 05:35:00|33384.3|33366.3|33385.3|33367.3|33387.8|33369.8|33383.8|33365.8|0
1674452400000|2023-01-23 05:40:00|33384.8|33366.8|33383.8|33365.8|33385.8|33367.8|33381.8|33363.8|0
1674452700000|2023-01-23 05:45:00|33384.3|33366.3|33384.3|33366.3|33388.3|33370.3|33382.8|33364.8|0
1674453000000|2023-01-23 05:50:00|33384.8|33366.8|33383.3|33365.3|33386.8|33368.8|33383.3|33365.3|0
1674453300000|2023-01-23 05:55:00|33382.8|33364.8|33371.8|33353.8|33384.8|33366.8|33371.8|33353.8|0
1674453600000|2023-01-23 06:00:00|33372.3|33354.3|33369.3|33351.3|33375.3|33357.3|33368.3|33350.3|0
1674453900000|2023-01-23 06:05:00|33369.8|33351.8|33376.3|33358.3|33376.3|33358.3|33369.8|33351.8|0
1674454200000|2023-01-23 06:10:00|33375.8|33357.8|33372.3|33354.3|33375.8|33357.8|33369.8|33351.8|0
1674454500000|2023-01-23 06:15:00|33371.8|33353.8|33373.8|33355.8|33375.3|33357.3|33369.8|33351.8|0
1674454800000|2023-01-23 06:20:00|33374.3|33356.3|33364.3|33346.3|33374.3|33356.3|33361.8|33343.8|0
1674455100000|2023-01-23 06:25:00|33363.8|33345.8|33369.3|33351.3|33369.3|33351.3|33360.3|33342.3|0
1674455400000|2023-01-23 06:30:00|33368.8|33350.8|33373.3|33355.3|33376.3|33358.3|33367.3|33349.3|0
1674455700000|2023-01-23 06:35:00|33373.8|33355.8|33375.3|33357.3|33379.8|33361.8|33373.8|33355.8|0
1674456000000|2023-01-23 06:40:00|33375.8|33357.8|33371.8|33353.8|33377.8|33359.8|33371.8|33353.8|0
1674456300000|2023-01-23 06:45:00|33372.3|33354.3|33393.8|33375.8|33396.3|33378.3|33370.3|33352.3|0
1674456600000|2023-01-23 06:50:00|33394.3|33376.3|33381.8|33363.8|33394.3|33376.3|33378.8|33360.8|0
1674456900000|2023-01-23 06:55:00|33381.3|33363.3|33384.8|33366.8|33389.3|33371.3|33378.3|33360.3|0
1674457200000|2023-01-23 07:00:00|33384.3|33366.3|33412.8|33394.8|33417.3|33399.3|33377.8|33359.8|0
1674457500000|2023-01-23 07:05:00|33414.3|33396.3|33388.3|33370.3|33419.3|33401.3|33386.3|33368.3|0
1674457800000|2023-01-23 07:10:00|33387.8|33369.8|33387.3|33369.3|33394.8|33376.8|33386.3|33368.3|0
1674458100000|2023-01-23 07:15:00|33385.3|33367.3|33380.3|33362.3|33393.3|33375.3|33377.3|33359.3|0
1674458400000|2023-01-23 07:20:00|33380.8|33362.8|33372.8|33354.8|33385.3|33367.3|33369.3|33351.3|0
1674458700000|2023-01-23 07:25:00|33372.3|33354.3|33367.3|33349.3|33373.3|33355.3|33360.3|33342.3|0
1674459000000|2023-01-23 07:30:00|33367.8|33349.8|33377.3|33359.3|33378.8|33360.8|33367.8|33349.8|0
1674459300000|2023-01-23 07:35:00|33377.8|33359.8|33385.8|33367.8|33386.3|33368.3|33373.3|33355.3|0
1674459600000|2023-01-23 07:40:00|33385.3|33367.3|33379.3|33361.3|33385.8|33367.8|33370.3|33352.3|0
1674459900000|2023-01-23 07:45:00|33378.3|33360.3|33384.3|33366.3|33389.3|33371.3|33376.8|33358.8|0
1674460200000|2023-01-23 07:50:00|33385.3|33367.3|33394.8|33376.8|33394.8|33376.8|33385.3|33367.3|0
1674460500000|2023-01-23 07:55:00|33394.3|33376.3|33397.8|33379.8|33408.3|33390.3|33390.3|33372.3|0
1674460800000|2023-01-23 08:00:00|33399.3|33381.3|33411.8|33393.8|33411.8|33393.8|33392.3|33374.3|0
1674461100000|2023-01-23 08:05:00|33411.3|33393.3|33439.3|33421.3|33442.8|33424.8|33411.3|33393.3|0
1674461400000|2023-01-23 08:10:00|33440.8|33422.8|33429.3|33411.3|33440.8|33422.8|33427.3|33409.3|0
1674461700000|2023-01-23 08:15:00|33431.3|33413.3|33416.3|33398.3|33438.3|33420.3|33414.8|33396.8|0
1674462000000|2023-01-23 08:20:00|33415.8|33397.8|33394.3|33376.3|33420.3|33402.3|33388.3|33370.3|0
1674462300000|2023-01-23 08:25:00|33393.8|33375.8|33383.3|33365.3|33398.3|33380.3|33379.8|33361.8|0
1674462600000|2023-01-23 08:30:00|33382.3|33364.3|33386.3|33368.3|33386.3|33368.3|33369.3|33351.3|0
1674462900000|2023-01-23 08:35:00|33384.8|33366.8|33382.3|33364.3|33400.3|33382.3|33380.3|33362.3|0
1674463200000|2023-01-23 08:40:00|33382.8|33364.8|33391.8|33373.8|33394.3|33376.3|33379.8|33361.8|0
1674463500000|2023-01-23 08:45:00|33392.3|33374.3|33386.8|33368.8|33393.8|33375.8|33377.3|33359.3|0
1674463800000|2023-01-23 08:50:00|33387.3|33369.3|33402.3|33384.3|33403.8|33385.8|33386.8|33368.8|0
1674464100000|2023-01-23 08:55:00|33403.3|33385.3|33385.8|33367.8|33407.8|33389.8|33385.3|33367.3|0
1674464400000|2023-01-23 09:00:00|33387.8|33369.8|33386.3|33368.3|33392.8|33374.8|33374.3|33356.3|0
1674464700000|2023-01-23 09:05:00|33386.8|33368.8|33380.8|33362.8|33393.3|33375.3|33380.3|33362.3|0
1674465000000|2023-01-23 09:10:00|33381.3|33363.3|33384.8|33366.8|33387.8|33369.8|33373.8|33355.8|0
1674465300000|2023-01-23 09:15:00|33384.3|33366.3|33398.3|33380.3|33398.3|33380.3|33381.3|33363.3|0
1674465600000|2023-01-23 09:20:00|33397.3|33379.3|33390.3|33372.3|33398.8|33380.8|33386.3|33368.3|0
1674465900000|2023-01-23 09:25:00|33390.8|33372.8|33392.3|33374.3|33396.8|33378.8|33387.8|33369.8|0
1674466200000|2023-01-23 09:30:00|33391.8|33373.8|33407.3|33389.3|33411.8|33393.8|33390.3|33372.3|0
1674466500000|2023-01-23 09:35:00|33406.8|33388.8|33400.3|33382.3|33408.8|33390.8|33399.8|33381.8|0
1674466800000|2023-01-23 09:40:00|33401.3|33383.3|33400.3|33382.3|33402.8|33384.8|33397.3|33379.3|0
1674467100000|2023-01-23 09:45:00|33399.8|33381.8|33411.3|33393.3|33412.3|33394.3|33393.3|33375.3|0
1674467400000|2023-01-23 09:50:00|33410.8|33392.8|33403.8|33385.8|33412.3|33394.3|33401.3|33383.3|0
1674467700000|2023-01-23 09:55:00|33404.3|33386.3|33398.8|33380.8|33409.3|33391.3|33397.3|33379.3|0
1674468000000|2023-01-23 10:00:00|33399.3|33381.3|33404.3|33386.3|33411.8|33393.8|33399.3|33381.3|0
1674468300000|2023-01-23 10:05:00|33403.3|33385.3|33379.8|33361.8|33404.3|33386.3|33372.3|33354.3|0
1674468600000|2023-01-23 10:10:00|33378.3|33360.3|33372.3|33354.3|33395.3|33377.3|33370.3|33352.3|0
1674468900000|2023-01-23 10:15:00|33373.3|33355.3|33380.3|33362.3|33381.8|33363.8|33365.3|33347.3|0
1674469200000|2023-01-23 10:20:00|33379.8|33361.8|33378.3|33360.3|33382.3|33364.3|33371.3|33353.3|0
1674469500000|2023-01-23 10:25:00|33377.8|33359.8|33375.3|33357.3|33380.8|33362.8|33373.3|33355.3|0
1674469800000|2023-01-23 10:30:00|33374.8|33356.8|33377.3|33359.3|33379.3|33361.3|33363.3|33345.3|0
1674470100000|2023-01-23 10:35:00|33377.8|33359.8|33384.8|33366.8|33389.3|33371.3|33375.3|33357.3|0
1674470400000|2023-01-23 10:40:00|33385.3|33367.3|33389.3|33371.3|33395.8|33377.8|33384.3|33366.3|0
1674470700000|2023-01-23 10:45:00|33388.8|33370.8|33391.3|33373.3|33394.3|33376.3|33388.3|33370.3|0
1674471000000|2023-01-23 10:50:00|33390.8|33372.8|33389.8|33371.8|33392.8|33374.8|33387.3|33369.3|0
1674471300000|2023-01-23 10:55:00|33389.3|33371.3|33389.3|33371.3|33400.3|33382.3|33388.3|33370.3|0
1674471600000|2023-01-23 11:00:00|33388.8|33370.8|33380.8|33362.8|33393.8|33375.8|33371.8|33353.8|0
1674471900000|2023-01-23 11:05:00|33382.3|33364.3|33376.3|33358.3|33384.3|33366.3|33370.8|33352.8|0
1674472200000|2023-01-23 11:10:00|33375.8|33357.8|33374.3|33356.3|33376.3|33358.3|33362.8|33344.8|0
1674472500000|2023-01-23 11:15:00|33373.3|33355.3|33379.3|33361.3|33383.3|33365.3|33370.3|33352.3|0
1674472800000|2023-01-23 11:20:00|33378.8|33360.8|33370.3|33352.3|33384.3|33366.3|33369.3|33351.3|0
1674473100000|2023-01-23 11:25:00|33369.8|33351.8|33372.8|33354.8|33373.8|33355.8|33365.8|33347.8|0
1674473400000|2023-01-23 11:30:00|33373.3|33355.3|33369.3|33351.3|33379.3|33361.3|33366.3|33348.3|0
1674473700000|2023-01-23 11:35:00|33368.8|33350.8|33378.3|33360.3|33378.8|33360.8|33366.8|33348.8|0
1674474000000|2023-01-23 11:40:00|33377.8|33359.8|33361.8|33343.8|33378.3|33360.3|33359.3|33341.3|0
1674474300000|2023-01-23 11:45:00|33360.3|33342.3|33364.3|33346.3|33366.3|33348.3|33352.3|33334.3|0
1674474600000|2023-01-23 11:50:00|33363.8|33345.8|33355.3|33337.3|33364.8|33346.8|33355.3|33337.3|0
1674474900000|2023-01-23 11:55:00|33355.8|33337.8|33366.8|33348.8|33367.3|33349.3|33351.3|33333.3|0
1674475200000|2023-01-23 12:00:00|33369.3|33351.3|33384.8|33366.8|33385.8|33367.8|33369.3|33351.3|0
1674475500000|2023-01-23 12:05:00|33385.3|33367.3|33385.3|33367.3|33390.8|33372.8|33381.3|33363.3|0
1674475800000|2023-01-23 12:10:00|33384.8|33366.8|33385.3|33367.3|33388.3|33370.3|33380.3|33362.3|0
1674476100000|2023-01-23 12:15:00|33384.8|33366.8|33384.8|33366.8|33389.8|33371.8|33378.3|33360.3|0
1674476400000|2023-01-23 12:20:00|33387.3|33369.3|33383.8|33365.8|33388.3|33370.3|33378.3|33360.3|0
1674476700000|2023-01-23 12:25:00|33383.3|33365.3|33382.8|33364.8|33386.3|33368.3|33376.3|33358.3|0
1674477000000|2023-01-23 12:30:00|33382.3|33364.3|33398.3|33380.3|33399.8|33381.8|33380.3|33362.3|0
1674477300000|2023-01-23 12:35:00|33397.8|33379.8|33400.3|33382.3|33410.8|33392.8|33394.3|33376.3|0
1674477600000|2023-01-23 12:40:00|33400.8|33382.8|33419.3|33401.3|33425.8|33407.8|33400.8|33382.8|0
1674477900000|2023-01-23 12:45:00|33418.8|33400.8|33403.8|33385.8|33420.8|33402.8|33399.8|33381.8|0
1674478200000|2023-01-23 12:50:00|33405.3|33387.3|33389.8|33371.8|33410.3|33392.3|33389.8|33371.8|0
1674478500000|2023-01-23 12:55:00|33390.3|33372.3|33392.3|33374.3|33393.3|33375.3|33386.8|33368.8|0
1674478800000|2023-01-23 13:00:00|33392.8|33374.8|33425.8|33407.8|33426.3|33408.3|33392.8|33374.8|0
1674479100000|2023-01-23 13:05:00|33425.3|33407.3|33434.3|33416.3|33441.3|33423.3|33419.3|33401.3|0
1674479400000|2023-01-23 13:10:00|33436.3|33418.3|33446.8|33428.8|33457.3|33439.3|33432.8|33414.8|0
1674479700000|2023-01-23 13:15:00|33446.3|33428.3|33475.3|33457.3|33478.3|33460.3|33442.3|33424.3|0
1674480000000|2023-01-23 13:20:00|33477.3|33459.3|33473.8|33455.8|33485.3|33467.3|33471.3|33453.3|0
1674480300000|2023-01-23 13:25:00|33472.8|33454.8|33464.8|33446.8|33479.8|33461.8|33462.3|33444.3|0
1674480600000|2023-01-23 13:30:00|33463.3|33445.3|33457.3|33439.3|33475.8|33457.8|33452.3|33434.3|0
1674480900000|2023-01-23 13:35:00|33457.8|33439.8|33462.3|33444.3|33478.3|33460.3|33457.3|33439.3|0
1674481200000|2023-01-23 13:40:00|33462.8|33444.8|33471.8|33453.8|33474.8|33456.8|33455.8|33437.8|0
1674481500000|2023-01-23 13:45:00|33472.3|33454.3|33462.3|33444.3|33472.3|33454.3|33454.3|33436.3|0
1674481800000|2023-01-23 13:50:00|33461.8|33443.8|33454.3|33436.3|33464.8|33446.8|33451.3|33433.3|0
1674482100000|2023-01-23 13:55:00|33453.8|33435.8|33472.3|33454.3|33480.8|33462.8|33451.3|33433.3|0
1674482400000|2023-01-23 14:00:00|33471.3|33453.3|33475.3|33457.3|33482.3|33464.3|33463.3|33445.3|0
1674482700000|2023-01-23 14:05:00|33474.8|33456.8|33456.3|33438.3|33477.8|33459.8|33448.3|33430.3|0
1674483000000|2023-01-23 14:10:00|33454.8|33436.8|33459.8|33441.8|33463.3|33445.3|33446.8|33428.8|0
1674483300000|2023-01-23 14:15:00|33459.3|33441.3|33457.3|33439.3|33466.8|33448.8|33452.8|33434.8|0
1674483600000|2023-01-23 14:20:00|33456.8|33438.8|33475.3|33457.3|33476.8|33458.8|33452.8|33434.8|0
1674483900000|2023-01-23 14:25:00|33476.8|33458.8|33486.3|33468.3|33495.8|33477.8|33474.8|33456.8|0
1674484200000|2023-01-23 14:30:00|33486.8|33468.8|33341.3|33323.3|33486.8|33468.8|33341.3|33323.3|0
1674484500000|2023-01-23 14:35:00|33343.3|33325.3|33322.8|33304.8|33360.8|33342.8|33318.3|33300.3|0
1674484800000|2023-01-23 14:40:00|33326.3|33308.3|33357.8|33339.8|33375.8|33357.8|33321.8|33303.8|0
1674485100000|2023-01-23 14:45:00|33357.3|33339.3|33402.8|33384.8|33428.8|33410.8|33357.3|33339.3|0
1674485400000|2023-01-23 14:50:00|33404.8|33386.8|33444.3|33426.3|33472.8|33454.8|33404.8|33386.8|0
1674485700000|2023-01-23 14:55:00|33446.3|33428.3|33445.3|33427.3|33464.3|33446.3|33415.8|33397.8|0
1674486000000|2023-01-23 15:00:00|33443.3|33425.3|33438.3|33420.3|33478.8|33460.8|33432.8|33414.8|0
1674486300000|2023-01-23 15:05:00|33436.3|33418.3|33449.4|33431.4|33456.8|33438.8|33407.8|33389.8|0
1674486600000|2023-01-23 15:10:00|33449.9|33431.9|33532.8|33514.8|33537.3|33519.3|33445.9|33427.9|0
1674486900000|2023-01-23 15:15:00|33530.8|33512.8|33541.3|33523.3|33554.8|33536.8|33528.8|33510.8|0
1674487200000|2023-01-23 15:20:00|33540|33522|33579|33561|33579|33561|33520.5|33502.5|0
1674487500000|2023-01-23 15:25:00|33579.5|33561.5|33578|33560|33597.5|33579.5|33564.5|33546.5|0
1674487800000|2023-01-23 15:30:00|33576.5|33558.5|33584.5|33566.5|33606|33588|33575.5|33557.5|0
1674488100000|2023-01-23 15:35:00|33583.5|33565.5|33595|33577|33601|33583|33581.5|33563.5|0
1674488400000|2023-01-23 15:40:00|33594.5|33576.5|33597|33579|33603|33585|33575.5|33557.5|0
1674488700000|2023-01-23 15:45:00|33597.5|33579.5|33629|33611|33633|33615|33587|33569|0
1674489000000|2023-01-23 15:50:00|33627|33609|33629.5|33611.5|33644|33626|33616|33598|0
1674489300000|2023-01-23 15:55:00|33630|33612|33629.5|33611.5|33666|33648|33629.5|33611.5|0
1674489600000|2023-01-23 16:00:00|33633.5|33615.5|33716.5|33698.5|33727.5|33709.5|33627|33609|0
1674489900000|2023-01-23 16:05:00|33716|33698|33773|33755|33775|33757|33701.5|33683.5|0
1674490200000|2023-01-23 16:10:00|33774|33756|33744.5|33726.5|33780|33762|33742.5|33724.5|0
1674490500000|2023-01-23 16:15:00|33747.5|33729.5|33767.5|33749.5|33767.5|33749.5|33720.5|33702.5|0
1674490800000|2023-01-23 16:20:00|33772|33754|33747.5|33729.5|33785|33767|33746.5|33728.5|0
1674491100000|2023-01-23 16:25:00|33750|33732|33699.5|33681.5|33750|33732|33695.5|33677.5|0
1674491400000|2023-01-23 16:30:00|33699|33681|33703|33685|33729|33711|33699|33681|0
1674491700000|2023-01-23 16:35:00|33702.5|33684.5|33713|33695|33718|33700|33681.5|33663.5|0
1674492000000|2023-01-23 16:40:00|33711.5|33693.5|33696|33678|33715.5|33697.5|33688.5|33670.5|0
1674492300000|2023-01-23 16:45:00|33697|33679|33715|33697|33716|33698|33689|33671|0
1674492600000|2023-01-23 16:50:00|33714|33696|33705.5|33687.5|33715|33697|33683.5|33665.5|0
1674492900000|2023-01-23 16:55:00|33704|33686|33712.5|33694.5|33719|33701|33698.5|33680.5|0
1674493200000|2023-01-23 17:00:00|33713|33695|33689|33671|33713|33695|33683|33665|0
1674493500000|2023-01-23 17:05:00|33690|33672|33610|33592|33691.5|33673.5|33608|33590|0
1674493800000|2023-01-23 17:10:00|33609.5|33591.5|33613|33595|33631|33613|33603.5|33585.5|0
1674494100000|2023-01-23 17:15:00|33612|33594|33639|33621|33646|33628|33607.5|33589.5|0
1674494400000|2023-01-23 17:20:00|33639.5|33621.5|33659|33641|33661|33643|33630|33612|0
1674494700000|2023-01-23 17:25:00|33658|33640|33658|33640|33663|33645|33639.5|33621.5|0
1674495000000|2023-01-23 17:30:00|33659.5|33641.5|33662.5|33644.5|33666|33648|33643|33625|0
1674495300000|2023-01-23 17:35:00|33663|33645|33676.5|33658.5|33682.5|33664.5|33656.5|33638.5|0
1674495600000|2023-01-23 17:40:00|33677|33659|33674|33656|33678|33660|33663|33645|0
1674495900000|2023-01-23 17:45:00|33674.5|33656.5|33660|33642|33674.5|33656.5|33655|33637|0
1674496200000|2023-01-23 17:50:00|33657.5|33639.5|33689|33671|33690.5|33672.5|33641.5|33623.5|0
1674496500000|2023-01-23 17:55:00|33689.5|33671.5|33684|33666|33692.5|33674.5|33670.5|33652.5|0
1674496800000|2023-01-23 18:00:00|33682|33664|33695.5|33677.5|33713|33695|33678|33660|0
1674497100000|2023-01-23 18:05:00|33695|33677|33710.5|33692.5|33720|33702|33687.5|33669.5|0
1674497400000|2023-01-23 18:10:00|33710|33692|33707|33689|33717|33699|33692|33674|0
1674497700000|2023-01-23 18:15:00|33706.5|33688.5|33712|33694|33721|33703|33702|33684|0
1674498000000|2023-01-23 18:20:00|33711|33693|33717|33699|33732|33714|33709|33691|0
1674498300000|2023-01-23 18:25:00|33716.5|33698.5|33716.5|33698.5|33723.5|33705.5|33707|33689|0
1674498600000|2023-01-23 18:30:00|33715|33697|33710.5|33692.5|33730|33712|33703|33685|0
1674498900000|2023-01-23 18:35:00|33711|33693|33750.5|33732.5|33750.5|33732.5|33708.5|33690.5|0
1674499200000|2023-01-23 18:40:00|33750|33732|33773.5|33755.5|33776.5|33758.5|33743|33725|0
1674499500000|2023-01-23 18:45:00|33772.5|33754.5|33788|33770|33797.5|33779.5|33770.5|33752.5|0
1674499800000|2023-01-23 18:50:00|33788.5|33770.5|33767|33749|33796|33778|33763.5|33745.5|0
1674500100000|2023-01-23 18:55:00|33767.5|33749.5|33753.5|33735.5|33772.5|33754.5|33743|33725|0
1674500400000|2023-01-23 19:00:00|33754.5|33736.5|33710.5|33692.5|33754.5|33736.5|33704|33686|0
1674500700000|2023-01-23 19:05:00|33713.5|33695.5|33718.5|33700.5|33727|33709|33712|33694|0
1674501000000|2023-01-23 19:10:00|33717.5|33699.5|33707|33689|33719|33701|33691|33673|0
1674501300000|2023-01-23 19:15:00|33707.5|33689.5|33709|33691|33711|33693|33689|33671|0
1674501600000|2023-01-23 19:20:00|33710|33692|33693|33675|33710.5|33692.5|33689.5|33671.5|0
1674501900000|2023-01-23 19:25:00|33692|33674|33648|33630|33692.5|33674.5|33635|33617|0
1674502200000|2023-01-23 19:30:00|33647.5|33629.5|33654.5|33636.5|33675|33657|33644|33626|0
1674502500000|2023-01-23 19:35:00|33653.5|33635.5|33605|33587|33655|33637|33598.5|33580.5|0
1674502800000|2023-01-23 19:40:00|33604|33586|33591|33573|33615|33597|33587|33569|0
1674503100000|2023-01-23 19:45:00|33575.5|33557.5|33529|33511|33587|33569|33509|33491|0
1674503400000|2023-01-23 19:50:00|33525|33507|33514|33496|33529|33511|33487|33469|0
1674503700000|2023-01-23 19:55:00|33518|33500|33543.5|33525.5|33551|33533|33508|33490|0
1674504000000|2023-01-23 20:00:00|33541.5|33523.5|33537.5|33519.5|33558.5|33540.5|33529.5|33511.5|0
1674504300000|2023-01-23 20:05:00|33536|33518|33550|33532|33554.5|33536.5|33521.5|33503.5|0
1674504600000|2023-01-23 20:10:00|33550.5|33532.5|33582.5|33564.5|33595|33577|33538.5|33520.5|0
1674504900000|2023-01-23 20:15:00|33579.5|33561.5|33577|33559|33602|33584|33567.5|33549.5|0
1674505200000|2023-01-23 20:20:00|33575|33557|33589.5|33571.5|33593.5|33575.5|33561.5|33543.5|0
1674505500000|2023-01-23 20:25:00|33588|33570|33572|33554|33588|33570|33546|33528|0
1674505800000|2023-01-23 20:30:00|33572.5|33554.5|33558.5|33540.5|33581.5|33563.5|33548|33530|0
1674506100000|2023-01-23 20:35:00|33559|33541|33594.5|33576.5|33600|33582|33549.5|33531.5|0
1674506400000|2023-01-23 20:40:00|33595|33577|33603.9|33585.9|33605.9|33587.9|33561|33543|0
1674506700000|2023-01-23 20:45:00|33605.9|33587.9|33605.4|33587.4|33617.9|33599.9|33594.9|33576.9|0
1674507000000|2023-01-23 20:50:00|33614.4|33596.4|33636.9|33618.9|33646.9|33628.9|33614.4|33596.4|0
1674507300000|2023-01-23 20:55:00|33642.4|33624.4|33635.4|33617.4|33664.4|33646.4|33631.9|33613.9|0
1674507600000|2023-01-23 21:00:00|33632.9|33614.9|33617.9|33599.9|33636.9|33618.9|33607.9|33589.9|0
1674507900000|2023-01-23 21:05:00|33618.4|33600.4|33626.4|33608.4|33628.4|33610.4|33613.9|33595.9|0
1674508200000|2023-01-23 21:10:00|33627.9|33609.9|33628.4|33610.4|33633.9|33615.9|33620.9|33602.9|0
1674508500000|2023-01-23 21:15:00|33628.9|33610.9|33630.4|33612.4|33633.9|33615.9|33623.9|33605.9|0
1674508800000|2023-01-23 21:20:00|33629.9|33611.9|33632.9|33614.9|33633.9|33615.9|33626.4|33608.4|0
1674509100000|2023-01-23 21:25:00|33631.4|33613.4|33625.4|33607.4|33632.9|33614.9|33625.4|33607.4|0
1674509400000|2023-01-23 21:30:00|33625.9|33607.9|33638.9|33620.9|33639.4|33621.4|33624.9|33606.9|0
1674509700000|2023-01-23 21:35:00|33638.4|33620.4|33634.4|33616.4|33638.4|33620.4|33631.9|33613.9|0
1674510000000|2023-01-23 21:40:00|33633.9|33615.9|33640.9|33622.9|33640.9|33622.9|33632.9|33614.9|0
1674510300000|2023-01-23 21:45:00|33637.9|33619.9|33643.9|33625.9|33646.9|33628.9|33637.4|33619.4|0
1674510600000|2023-01-23 21:50:00|33644.4|33626.4|33637.4|33619.4|33645.4|33627.4|33637.4|33619.4|0
1674510900000|2023-01-23 21:55:00|33638.9|33620.9|33647.8|33629.8|33648.9|33630.9|33638.4|33620.4|0
1674511200000|2023-01-23 22:00:00|33650.7|33632.7|33649.5|33631.5|33651.6|33633.6|33648|33630|0
1674511500000|2023-01-23 22:05:00|33648.2|33630.2|33645.5|33627.5|33650.5|33632.5|33645.5|33627.5|0
1674511800000|2023-01-23 22:10:00|33644.3|33626.3|33644.7|33626.7|33647.1|33629.1|33643|33625|0
1674512100000|2023-01-23 22:15:00|33645.1|33627.1|33646|33628|33646.7|33628.7|33644.3|33626.3|0
1674512400000|2023-01-23 22:20:00|33645.3|33627.3|33645.2|33627.2|33646.1|33628.1|33644|33626|0
1674512700000|2023-01-23 22:25:00|33643.9|33625.9|33645.2|33627.2|33648.9|33630.9|33643|33625|0
1674513000000|2023-01-23 22:30:00|33644.9|33626.9|33645.3|33627.3|33649|33631|33641.5|33623.5|0
1674513300000|2023-01-23 22:35:00|33644.9|33626.9|33645.8|33627.8|33649.8|33631.8|33644.9|33626.9|0
1674513600000|2023-01-23 22:40:00|33647.7|33629.7|33645.3|33627.3|33647.7|33629.7|33644.3|33626.3|0
1674513900000|2023-01-23 22:45:00|33644.9|33626.9|33648.6|33630.6|33648.6|33630.6|33644.3|33626.3|0
1674514200000|2023-01-23 22:50:00|33646.2|33628.2|33643.3|33625.3|33647.1|33629.1|33642.4|33624.4|0
1674514500000|2023-01-23 22:55:00|33644.1|33626.1|33644.5|33626.5|33648.2|33630.2|33642.1|33624.1|0
1674514800000|2023-01-23 23:00:00|33645.4|33627.4|33640.4|33622.4|33651.4|33633.4|33639.9|33621.9|0
1674515100000|2023-01-23 23:05:00|33639.9|33621.9|33644.4|33626.4|33646.9|33628.9|33639.9|33621.9|0
1674515400000|2023-01-23 23:10:00|33643.9|33625.9|33639.4|33621.4|33644.4|33626.4|33637.4|33619.4|0
1674515700000|2023-01-23 23:15:00|33638.9|33620.9|33638.4|33620.4|33638.9|33620.9|33636.4|33618.4|0
1674516000000|2023-01-23 23:20:00|33637.9|33619.9|33629.9|33611.9|33638.9|33620.9|33629.4|33611.4|0
1674516300000|2023-01-23 23:25:00|33629.4|33611.4|33623.9|33605.9|33631.4|33613.4|33621.9|33603.9|0
1674516600000|2023-01-23 23:30:00|33624.4|33606.4|33616.4|33598.4|33626.4|33608.4|33615.9|33597.9|0
1674516900000|2023-01-23 23:35:00|33615.9|33597.9|33619.4|33601.4|33619.4|33601.4|33611.4|33593.4|0
1674517200000|2023-01-23 23:40:00|33619.9|33601.9|33618.4|33600.4|33621.9|33603.9|33617.4|33599.4|0
1674517500000|2023-01-23 23:45:00|33618.9|33600.9|33628.4|33610.4|33630.4|33612.4|33618.4|33600.4|0
1674517800000|2023-01-23 23:50:00|33628.9|33610.9|33630.9|33612.9|33631.9|33613.9|33627.9|33609.9|0
1674518100000|2023-01-23 23:55:00|33630.4|33612.4|33620.4|33602.4|33631.4|33613.4|33619.9|33601.9|0
1674518400000|2023-01-24 00:00:00|33620.9|33602.9|33630.9|33612.9|33635.4|33617.4|33616.4|33598.4|0
1674518700000|2023-01-24 00:05:00|33631.4|33613.4|33624.4|33606.4|33631.4|33613.4|33621.4|33603.4|0
1674519000000|2023-01-24 00:10:00|33624.9|33606.9|33624.4|33606.4|33631.9|33613.9|33624.4|33606.4|0
1674519300000|2023-01-24 00:15:00|33624.9|33606.9|33632.4|33614.4|33632.4|33614.4|33615.9|33597.9|0
1674519600000|2023-01-24 00:20:00|33632.9|33614.9|33630.9|33612.9|33638.9|33620.9|33626.9|33608.9|0
1674519900000|2023-01-24 00:25:00|33631.4|33613.4|33627.4|33609.4|33636.4|33618.4|33626.9|33608.9|0
1674520200000|2023-01-24 00:30:00|33626.9|33608.9|33629.4|33611.4|33631.9|33613.9|33625.9|33607.9|0
1674520500000|2023-01-24 00:35:00|33628.9|33610.9|33634.9|33616.9|33634.9|33616.9|33625.9|33607.9|0
1674520800000|2023-01-24 00:40:00|33634.4|33616.4|33629.4|33611.4|33634.4|33616.4|33626.4|33608.4|0
1674521100000|2023-01-24 00:45:00|33629.9|33611.9|33626.4|33608.4|33630.4|33612.4|33624.4|33606.4|0
1674521400000|2023-01-24 00:50:00|33626.9|33608.9|33628.4|33610.4|33631.4|33613.4|33626.9|33608.9|0
1674521700000|2023-01-24 00:55:00|33627.4|33609.4|33628.4|33610.4|33630.4|33612.4|33627.4|33609.4|0
1674522000000|2023-01-24 01:00:00|33629.9|33611.9|33622.4|33604.4|33632.9|33614.9|33621.4|33603.4|0
1674522300000|2023-01-24 01:05:00|33621.4|33603.4|33620.4|33602.4|33625.9|33607.9|33617.9|33599.9|0
1674522600000|2023-01-24 01:10:00|33620.9|33602.9|33626.4|33608.4|33626.4|33608.4|33619.4|33601.4|0
1674522900000|2023-01-24 01:15:00|33625.9|33607.9|33627.9|33609.9|33631.9|33613.9|33625.9|33607.9|0
1674523200000|2023-01-24 01:20:00|33626.9|33608.9|33624.9|33606.9|33627.4|33609.4|33622.9|33604.9|0
1674523500000|2023-01-24 01:25:00|33625.9|33607.9|33627.9|33609.9|33627.9|33609.9|33624.4|33606.4|0
1674523800000|2023-01-24 01:30:00|33628.4|33610.4|33640.9|33622.9|33644.9|33626.9|33627.4|33609.4|0
1674524100000|2023-01-24 01:35:00|33640.4|33622.4|33639.4|33621.4|33641.9|33623.9|33636.9|33618.9|0
1674524400000|2023-01-24 01:40:00|33639.9|33621.9|33651.4|33633.4|33651.4|33633.4|33638.9|33620.9|0
1674524700000|2023-01-24 01:45:00|33650.9|33632.9|33650.4|33632.4|33654.4|33636.4|33648.9|33630.9|0
1674525000000|2023-01-24 01:50:00|33650.9|33632.9|33649.4|33631.4|33650.9|33632.9|33647.4|33629.4|0
1674525300000|2023-01-24 01:55:00|33648.9|33630.9|33645.4|33627.4|33649.9|33631.9|33643.9|33625.9|0
1674525600000|2023-01-24 02:00:00|33644.4|33626.4|33647.4|33629.4|33648.9|33630.9|33643.4|33625.4|0
1674525900000|2023-01-24 02:05:00|33646.9|33628.9|33645.4|33627.4|33647.9|33629.9|33643.9|33625.9|0
1674526200000|2023-01-24 02:10:00|33644.9|33626.9|33643.9|33625.9|33645.9|33627.9|33641.4|33623.4|0
1674526500000|2023-01-24 02:15:00|33644.4|33626.4|33654.9|33636.9|33656.4|33638.4|33643.9|33625.9|0
1674526800000|2023-01-24 02:20:00|33653.4|33635.4|33652.9|33634.9|33659.9|33641.9|33652.4|33634.4|0
1674527100000|2023-01-24 02:25:00|33653.4|33635.4|33649.9|33631.9|33653.9|33635.9|33648.9|33630.9|0
1674527400000|2023-01-24 02:30:00|33649.4|33631.4|33647.4|33629.4|33652.9|33634.9|33646.4|33628.4|0
1674527700000|2023-01-24 02:35:00|33647.9|33629.9|33645.9|33627.9|33648.4|33630.4|33643.4|33625.4|0
1674528000000|2023-01-24 02:40:00|33646.4|33628.4|33645.4|33627.4|33649.4|33631.4|33643.4|33625.4|0
1674528300000|2023-01-24 02:45:00|33644.9|33626.9|33639.4|33621.4|33647.9|33629.9|33637.4|33619.4|0
1674528600000|2023-01-24 02:50:00|33638.9|33620.9|33641.4|33623.4|33644.4|33626.4|33638.9|33620.9|0
1674528900000|2023-01-24 02:55:00|33641.9|33623.9|33643.4|33625.4|33645.9|33627.9|33639.9|33621.9|0
1674529200000|2023-01-24 03:00:00|33642.9|33624.9|33643.4|33625.4|33645.4|33627.4|33641.4|33623.4|0
1674529500000|2023-01-24 03:05:00|33643.9|33625.9|33645.4|33627.4|33645.9|33627.9|33642.4|33624.4|0
1674529800000|2023-01-24 03:10:00|33644.9|33626.9|33639.4|33621.4|33645.4|33627.4|33639.4|33621.4|0
1674530100000|2023-01-24 03:15:00|33639.9|33621.9|33639.4|33621.4|33639.9|33621.9|33635.9|33617.9|0
1674530400000|2023-01-24 03:20:00|33639.9|33621.9|33639.4|33621.4|33641.4|33623.4|33637.9|33619.9|0
1674530700000|2023-01-24 03:25:00|33639.9|33621.9|33639.9|33621.9|33641.4|33623.4|33638.4|33620.4|0
1674531000000|2023-01-24 03:30:00|33640.4|33622.4|33639.4|33621.4|33640.9|33622.9|33637.4|33619.4|0
1674531300000|2023-01-24 03:35:00|33639.9|33621.9|33641.4|33623.4|33644.4|33626.4|33639.4|33621.4|0
1674531600000|2023-01-24 03:40:00|33640.9|33622.9|33637.9|33619.9|33641.4|33623.4|33636.4|33618.4|0
1674531900000|2023-01-24 03:45:00|33637.4|33619.4|33638.9|33620.9|33639.4|33621.4|33633.4|33615.4|0
1674532200000|2023-01-24 03:50:00|33639.4|33621.4|33637.4|33619.4|33640.9|33622.9|33636.4|33618.4|0
1674532500000|2023-01-24 03:55:00|33636.9|33618.9|33635.4|33617.4|33638.4|33620.4|33634.9|33616.9|0
1674532800000|2023-01-24 04:00:00|33634.9|33616.9|33633.9|33615.9|33637.9|33619.9|33633.9|33615.9|0
1674533100000|2023-01-24 04:05:00|33632.9|33614.9|33634.4|33616.4|33636.4|33618.4|33632.9|33614.9|0
1674533400000|2023-01-24 04:10:00|33633.9|33615.9|33637.4|33619.4|33637.9|33619.9|33632.9|33614.9|0
1674533700000|2023-01-24 04:15:00|33635.9|33617.9|33635.4|33617.4|33637.4|33619.4|33633.9|33615.9|0
1674534000000|2023-01-24 04:20:00|33635.9|33617.9|33637.4|33619.4|33637.9|33619.9|33635.9|33617.9|0
1674534300000|2023-01-24 04:25:00|33637.9|33619.9|33637.4|33619.4|33638.9|33620.9|33635.9|33617.9|0
1674534600000|2023-01-24 04:30:00|33636.9|33618.9|33635.9|33617.9|33641.4|33623.4|33635.9|33617.9|0
1674534900000|2023-01-24 04:35:00|33636.4|33618.4|33636.4|33618.4|33637.4|33619.4|33633.9|33615.9|0
1674535200000|2023-01-24 04:40:00|33635.9|33617.9|33633.4|33615.4|33636.9|33618.9|33633.4|33615.4|0
1674535500000|2023-01-24 04:45:00|33632.9|33614.9|33640.4|33622.4|33640.9|33622.9|33632.9|33614.9|0
1674535800000|2023-01-24 04:50:00|33639.9|33621.9|33641.9|33623.9|33644.4|33626.4|33639.9|33621.9|0
1674536100000|2023-01-24 04:55:00|33642.4|33624.4|33648.9|33630.9|33648.9|33630.9|33642.4|33624.4|0
1674536400000|2023-01-24 05:00:00|33648.4|33630.4|33648.4|33630.4|33653.9|33635.9|33647.4|33629.4|0
1674536700000|2023-01-24 05:05:00|33647.9|33629.9|33644.9|33626.9|33651.4|33633.4|33644.9|33626.9|0
1674537000000|2023-01-24 05:10:00|33645.4|33627.4|33648.4|33630.4|33648.4|33630.4|33643.9|33625.9|0
1674537300000|2023-01-24 05:15:00|33648.9|33630.9|33649.4|33631.4|33652.4|33634.4|33648.4|33630.4|0
1674537600000|2023-01-24 05:20:00|33648.9|33630.9|33647.4|33629.4|33649.9|33631.9|33646.4|33628.4|0
1674537900000|2023-01-24 05:25:00|33647.9|33629.9|33646.4|33628.4|33648.9|33630.9|33644.9|33626.9|0
1674538200000|2023-01-24 05:30:00|33646.9|33628.9|33650.4|33632.4|33654.4|33636.4|33645.9|33627.9|0
1674538500000|2023-01-24 05:35:00|33649.9|33631.9|33656.9|33638.9|33671.4|33653.4|33649.9|33631.9|0
1674538800000|2023-01-24 05:40:00|33657.4|33639.4|33660.9|33642.9|33662.9|33644.9|33656.9|33638.9|0
1674539100000|2023-01-24 05:45:00|33661.4|33643.4|33654.9|33636.9|33661.4|33643.4|33653.9|33635.9|0
1674539400000|2023-01-24 05:50:00|33655.4|33637.4|33649.9|33631.9|33658.4|33640.4|33649.4|33631.4|0
1674539700000|2023-01-24 05:55:00|33649.4|33631.4|33649.9|33631.9|33651.9|33633.9|33646.9|33628.9|0
1674540000000|2023-01-24 06:00:00|33648.4|33630.4|33640.9|33622.9|33653.9|33635.9|33640.9|33622.9|0
1674540300000|2023-01-24 06:05:00|33641.4|33623.4|33635.9|33617.9|33641.4|33623.4|33631.9|33613.9|0
1674540600000|2023-01-24 06:10:00|33635.4|33617.4|33640.4|33622.4|33641.4|33623.4|33630.4|33612.4|0
1674540900000|2023-01-24 06:15:00|33639.9|33621.9|33638.4|33620.4|33640.4|33622.4|33637.4|33619.4|0
1674541200000|2023-01-24 06:20:00|33638.9|33620.9|33641.4|33623.4|33642.4|33624.4|33638.4|33620.4|0
1674541500000|2023-01-24 06:25:00|33641.9|33623.9|33647.9|33629.9|33649.4|33631.4|33641.4|33623.4|0
1674541800000|2023-01-24 06:30:00|33647.4|33629.4|33643.4|33625.4|33649.4|33631.4|33642.9|33624.9|0
1674542100000|2023-01-24 06:35:00|33643.9|33625.9|33644.4|33626.4|33645.9|33627.9|33642.9|33624.9|0
1674542400000|2023-01-24 06:40:00|33644.9|33626.9|33649.9|33631.9|33651.4|33633.4|33643.9|33625.9|0
1674542700000|2023-01-24 06:45:00|33649.4|33631.4|33647.4|33629.4|33651.4|33633.4|33647.4|33629.4|0
1674543000000|2023-01-24 06:50:00|33646.9|33628.9|33641.9|33623.9|33648.9|33630.9|33641.9|33623.9|0
1674543300000|2023-01-24 06:55:00|33642.4|33624.4|33644.9|33626.9|33646.9|33628.9|33636.4|33618.4|0
1674543600000|2023-01-24 07:00:00|33644.4|33626.4|33633.4|33615.4|33645.9|33627.9|33633.4|33615.4|0
1674543900000|2023-01-24 07:05:00|33634.9|33616.9|33627.4|33609.4|33634.9|33616.9|33620.9|33602.9|0
1674544200000|2023-01-24 07:10:00|33626.9|33608.9|33623.4|33605.4|33630.9|33612.9|33618.4|33600.4|0
1674544500000|2023-01-24 07:15:00|33622.9|33604.9|33631.9|33613.9|33636.9|33618.9|33622.4|33604.4|0
1674544800000|2023-01-24 07:20:00|33630.4|33612.4|33644.4|33626.4|33645.4|33627.4|33630.4|33612.4|0
1674545100000|2023-01-24 07:25:00|33643.9|33625.9|33640.4|33622.4|33643.9|33625.9|33636.4|33618.4|0
1674545400000|2023-01-24 07:30:00|33639.9|33621.9|33634.4|33616.4|33642.4|33624.4|33630.9|33612.9|0
1674545700000|2023-01-24 07:35:00|33633.4|33615.4|33637.4|33619.4|33638.4|33620.4|33631.4|33613.4|0
1674546000000|2023-01-24 07:40:00|33636.9|33618.9|33629.4|33611.4|33637.4|33619.4|33626.9|33608.9|0
1674546300000|2023-01-24 07:45:00|33628.9|33610.9|33620.4|33602.4|33629.4|33611.4|33620.4|33602.4|0
1674546600000|2023-01-24 07:50:00|33619.9|33601.9|33612.4|33594.4|33622.9|33604.9|33604.9|33586.9|0
1674546900000|2023-01-24 07:55:00|33611.9|33593.9|33621.4|33603.4|33621.9|33603.9|33610.9|33592.9|0
1674547200000|2023-01-24 08:00:00|33624.4|33606.4|33638.9|33620.9|33648.9|33630.9|33623.9|33605.9|0
1674547500000|2023-01-24 08:05:00|33638.4|33620.4|33608.9|33590.9|33639.4|33621.4|33606.4|33588.4|0
1674547800000|2023-01-24 08:10:00|33609.4|33591.4|33609.4|33591.4|33625.9|33607.9|33609.4|33591.4|0
1674548100000|2023-01-24 08:15:00|33609.9|33591.9|33615.4|33597.4|33624.9|33606.9|33609.9|33591.9|0
1674548400000|2023-01-24 08:20:00|33614.4|33596.4|33616.9|33598.9|33618.4|33600.4|33608.9|33590.9|0
1674548700000|2023-01-24 08:25:00|33617.4|33599.4|33609.4|33591.4|33620.9|33602.9|33605.9|33587.9|0
1674549000000|2023-01-24 08:30:00|33613.9|33595.9|33607.9|33589.9|33615.4|33597.4|33594.4|33576.4|0
1674549300000|2023-01-24 08:35:00|33608.9|33590.9|33611.4|33593.4|33611.4|33593.4|33591.9|33573.9|0
1674549600000|2023-01-24 08:40:00|33610.4|33592.4|33606.4|33588.4|33619.4|33601.4|33606.4|33588.4|0
1674549900000|2023-01-24 08:45:00|33607.4|33589.4|33600.4|33582.4|33613.9|33595.9|33593.4|33575.4|0
1674550200000|2023-01-24 08:50:00|33599.9|33581.9|33595.9|33577.9|33609.9|33591.9|33593.9|33575.9|0
1674550500000|2023-01-24 08:55:00|33595.4|33577.4|33602.4|33584.4|33608.4|33590.4|33593.4|33575.4|0
1674550800000|2023-01-24 09:00:00|33603.9|33585.9|33592.4|33574.4|33604.9|33586.9|33580.4|33562.4|0
1674551100000|2023-01-24 09:05:00|33591.9|33573.9|33594.4|33576.4|33613.9|33595.9|33590.4|33572.4|0
1674551400000|2023-01-24 09:10:00|33596.4|33578.4|33615.9|33597.9|33618.4|33600.4|33594.4|33576.4|0
1674551700000|2023-01-24 09:15:00|33616.4|33598.4|33606.9|33588.9|33616.4|33598.4|33603.9|33585.9|0
1674552000000|2023-01-24 09:20:00|33607.4|33589.4|33594.9|33576.9|33614.4|33596.4|33594.9|33576.9|0
1674552300000|2023-01-24 09:25:00|33593.4|33575.4|33604.4|33586.4|33614.9|33596.9|33590.4|33572.4|0
1674552600000|2023-01-24 09:30:00|33603.9|33585.9|33594.4|33576.4|33609.9|33591.9|33592.4|33574.4|0
1674552900000|2023-01-24 09:35:00|33594.9|33576.9|33599.4|33581.4|33604.4|33586.4|33591.4|33573.4|0
1674553200000|2023-01-24 09:40:00|33598.9|33580.9|33578.4|33560.4|33598.9|33580.9|33577.4|33559.4|0
1674553500000|2023-01-24 09:45:00|33577.9|33559.9|33583.4|33565.4|33588.4|33570.4|33576.9|33558.9|0
1674553800000|2023-01-24 09:50:00|33582.4|33564.4|33588.4|33570.4|33598.4|33580.4|33576.9|33558.9|0
1674554100000|2023-01-24 09:55:00|33587.9|33569.9|33590.4|33572.4|33593.9|33575.9|33584.9|33566.9|0
1674554400000|2023-01-24 10:00:00|33591.4|33573.4|33597.4|33579.4|33599.4|33581.4|33591.4|33573.4|0
1674554700000|2023-01-24 10:05:00|33597.9|33579.9|33583.4|33565.4|33599.4|33581.4|33582.9|33564.9|0
1674555000000|2023-01-24 10:10:00|33583.9|33565.9|33582.9|33564.9|33585.4|33567.4|33577.4|33559.4|0
1674555300000|2023-01-24 10:15:00|33583.9|33565.9|33571.4|33553.4|33585.4|33567.4|33569.4|33551.4|0
1674555600000|2023-01-24 10:20:00|33571.9|33553.9|33581.4|33563.4|33581.9|33563.9|33566.9|33548.9|0
1674555900000|2023-01-24 10:25:00|33580.9|33562.9|33575.4|33557.4|33583.9|33565.9|33572.4|33554.4|0
1674556200000|2023-01-24 10:30:00|33574.9|33556.9|33571.4|33553.4|33580.4|33562.4|33560.9|33542.9|0
1674556500000|2023-01-24 10:35:00|33571.9|33553.9|33580.4|33562.4|33582.4|33564.4|33571.9|33553.9|0
1674556800000|2023-01-24 10:40:00|33579.9|33561.9|33564.4|33546.4|33582.4|33564.4|33563.9|33545.9|0
1674557100000|2023-01-24 10:45:00|33563.4|33545.4|33578.9|33560.9|33578.9|33560.9|33556.4|33538.4|0
1674557400000|2023-01-24 10:50:00|33578.4|33560.4|33581.9|33563.9|33583.9|33565.9|33576.9|33558.9|0
1674557700000|2023-01-24 10:55:00|33581.4|33563.4|33585.9|33567.9|33586.9|33568.9|33576.9|33558.9|0
1674558000000|2023-01-24 11:00:00|33584.4|33566.4|33569.4|33551.4|33584.4|33566.4|33564.9|33546.9|0
1674558300000|2023-01-24 11:05:00|33568.9|33550.9|33556.9|33538.9|33568.9|33550.9|33550.4|33532.4|0
1674558600000|2023-01-24 11:10:00|33556.4|33538.4|33554.4|33536.4|33562.9|33544.9|33549.4|33531.4|0
1674558900000|2023-01-24 11:15:00|33553.9|33535.9|33548.4|33530.4|33559.4|33541.4|33548.4|33530.4|0
1674559200000|2023-01-24 11:20:00|33547.9|33529.9|33554.4|33536.4|33556.4|33538.4|33543.4|33525.4|0
1674559500000|2023-01-24 11:25:00|33553.9|33535.9|33555.9|33537.9|33568.4|33550.4|33552.4|33534.4|0
1674559800000|2023-01-24 11:30:00|33556.4|33538.4|33551.9|33533.9|33558.9|33540.9|33542.4|33524.4|0
1674560100000|2023-01-24 11:35:00|33548.9|33530.9|33551.9|33533.9|33559.4|33541.4|33539.9|33521.9|0
1674560400000|2023-01-24 11:40:00|33552.4|33534.4|33555.4|33537.4|33562.4|33544.4|33540.9|33522.9|0
1674560700000|2023-01-24 11:45:00|33554.4|33536.4|33575.4|33557.4|33575.4|33557.4|33550.9|33532.9|0
1674561000000|2023-01-24 11:50:00|33575.9|33557.9|33574.4|33556.4|33580.9|33562.9|33569.4|33551.4|0
1674561300000|2023-01-24 11:55:00|33575.4|33557.4|33567.9|33549.9|33579.4|33561.4|33567.9|33549.9|0
1674561600000|2023-01-24 12:00:00|33570.4|33552.4|33537.9|33519.9|33571.4|33553.4|33537.9|33519.9|0
1674561900000|2023-01-24 12:05:00|33538.4|33520.4|33536.4|33518.4|33554.4|33536.4|33535.9|33517.9|0
1674562200000|2023-01-24 12:10:00|33535.9|33517.9|33537.9|33519.9|33539.4|33521.4|33525.4|33507.4|0
1674562500000|2023-01-24 12:15:00|33537.4|33519.4|33536.9|33518.9|33542.4|33524.4|33532.4|33514.4|0
1674562800000|2023-01-24 12:20:00|33536.4|33518.4|33534.4|33516.4|33546.4|33528.4|33532.9|33514.9|0
1674563100000|2023-01-24 12:25:00|33533.9|33515.9|33541.4|33523.4|33541.9|33523.9|33531.4|33513.4|0
1674563400000|2023-01-24 12:30:00|33540.4|33522.4|33530.9|33512.9|33542.4|33524.4|33528.9|33510.9|0
1674563700000|2023-01-24 12:35:00|33531.4|33513.4|33533.4|33515.4|33534.4|33516.4|33520.4|33502.4|0
1674564000000|2023-01-24 12:40:00|33533.9|33515.9|33548.4|33530.4|33556.9|33538.9|33533.9|33515.9|0
1674564300000|2023-01-24 12:45:00|33548.9|33530.9|33549.4|33531.4|33552.4|33534.4|33539.4|33521.4|0
1674564600000|2023-01-24 12:50:00|33549.9|33531.9|33544.4|33526.4|33553.9|33535.9|33544.4|33526.4|0
1674564900000|2023-01-24 12:55:00|33543.9|33525.9|33543.9|33525.9|33545.4|33527.4|33538.9|33520.9|0
1674565200000|2023-01-24 13:00:00|33543.4|33525.4|33543.9|33525.9|33551.4|33533.4|33531.4|33513.4|0
1674565500000|2023-01-24 13:05:00|33544.4|33526.4|33547.4|33529.4|33551.4|33533.4|33536.4|33518.4|0
1674565800000|2023-01-24 13:10:00|33546.9|33528.9|33545.9|33527.9|33554.4|33536.4|33541.9|33523.9|0
1674566100000|2023-01-24 13:15:00|33546.4|33528.4|33538.4|33520.4|33548.9|33530.9|33532.9|33514.9|0
1674566400000|2023-01-24 13:20:00|33537.4|33519.4|33544.4|33526.4|33544.9|33526.9|33530.9|33512.9|0
1674566700000|2023-01-24 13:25:00|33543.9|33525.9|33547.4|33529.4|33554.4|33536.4|33535.9|33517.9|0
1674567000000|2023-01-24 13:30:00|33551.4|33533.4|33526.4|33508.4|33556.4|33538.4|33523.4|33505.4|0
1674567300000|2023-01-24 13:35:00|33525.4|33507.4|33503.4|33485.4|33527.4|33509.4|33503.4|33485.4|0
1674567600000|2023-01-24 13:40:00|33503.9|33485.9|33475.9|33457.9|33506.4|33488.4|33462.4|33444.4|0
1674567900000|2023-01-24 13:45:00|33476.4|33458.4|33489.4|33471.4|33500.9|33482.9|33470.9|33452.9|0
1674568200000|2023-01-24 13:50:00|33488.9|33470.9|33476.9|33458.9|33491.9|33473.9|33464.9|33446.9|0
1674568500000|2023-01-24 13:55:00|33477.4|33459.4|33484.4|33466.4|33490.9|33472.9|33472.9|33454.9|0
1674568800000|2023-01-24 14:00:00|33483.4|33465.4|33476.4|33458.4|33490.9|33472.9|33471.4|33453.4|0
1674569100000|2023-01-24 14:05:00|33475.9|33457.9|33479.9|33461.9|33492.9|33474.9|33475.9|33457.9|0
1674569400000|2023-01-24 14:10:00|33475.4|33457.4|33480.9|33462.9|33484.4|33466.4|33459.9|33441.9|0
1674569700000|2023-01-24 14:15:00|33479.9|33461.9|33482.9|33464.9|33486.4|33468.4|33476.9|33458.9|0
1674570000000|2023-01-24 14:20:00|33481.9|33463.9|33483.4|33465.4|33491.9|33473.9|33471.4|33453.4|0
1674570300000|2023-01-24 14:25:00|33486.4|33468.4|33509.4|33491.4|33520.4|33502.4|33482.4|33464.4|0
1674570600000|2023-01-24 14:30:00|33504.4|33486.4|33462.4|33444.4|33516.4|33498.4|33444.4|33426.4|0
1674570900000|2023-01-24 14:35:00|33457.4|33439.4|33412.4|33394.4|33457.4|33439.4|33387.4|33369.4|0
1674571200000|2023-01-24 14:40:00|33405.4|33387.4|33465.9|33447.9|33493.4|33475.4|33403.9|33385.9|0
1674571500000|2023-01-24 14:45:00|33464.9|33446.9|33525.4|33507.4|33534.4|33516.4|33413.4|33395.4|0
1674571800000|2023-01-24 14:50:00|33524.4|33506.4|33554.4|33536.4|33558.4|33540.4|33493.9|33475.9|0
1674572100000|2023-01-24 14:55:00|33553.4|33535.4|33442.9|33424.9|33557.4|33539.4|33429.4|33411.4|0
1674572400000|2023-01-24 15:00:00|33440.4|33422.4|33462.1|33444.1|33485.9|33467.9|33437.4|33419.4|0
1674572700000|2023-01-24 15:05:00|33461.6|33443.6|33479.9|33461.9|33494.4|33476.4|33428.1|33410.1|0
1674573000000|2023-01-24 15:10:00|33477.9|33459.9|33536.4|33518.4|33540.4|33522.4|33468.9|33450.9|0
1674573300000|2023-01-24 15:15:00|33551.4|33533.4|33511.7|33493.7|33575.9|33557.9|33510.2|33492.2|0
1674573600000|2023-01-24 15:20:00|33517.4|33499.4|33526.9|33508.9|33549.4|33531.4|33514.9|33496.9|0
1674573900000|2023-01-24 15:25:00|33528.4|33510.4|33571.9|33553.9|33572.9|33554.9|33526.9|33508.9|0
1674574200000|2023-01-24 15:30:00|33575.4|33557.4|33576.4|33558.4|33591.9|33573.9|33544.4|33526.4|0
1674574500000|2023-01-24 15:35:00|33577.4|33559.4|33551.9|33533.9|33578.9|33560.9|33529.4|33511.4|0
1674574800000|2023-01-24 15:40:00|33552.4|33534.4|33622.9|33604.9|33627.4|33609.4|33544.4|33526.4|0
1674575100000|2023-01-24 15:45:00|33624.4|33606.4|33631.4|33613.4|33637.4|33619.4|33605.4|33587.4|0
1674575400000|2023-01-24 15:50:00|33631.9|33613.9|33651.4|33633.4|33653.9|33635.9|33616.4|33598.4|0
1674575700000|2023-01-24 15:55:00|33650.4|33632.4|33671.4|33653.4|33698.4|33680.4|33647.9|33629.9|0
1674576000000|2023-01-24 16:00:00|33674.4|33656.4|33666.4|33648.4|33679.9|33661.9|33655.4|33637.4|0
1674576300000|2023-01-24 16:05:00|33666.9|33648.9|33645.9|33627.9|33667.4|33649.4|33638.4|33620.4|0
1674576600000|2023-01-24 16:10:00|33644.9|33626.9|33639.4|33621.4|33654.9|33636.9|33622.4|33604.4|0
1674576900000|2023-01-24 16:15:00|33640.4|33622.4|33623.9|33605.9|33643.9|33625.9|33610.9|33592.9|0
1674577200000|2023-01-24 16:20:00|33623.4|33605.4|33649.4|33631.4|33657.9|33639.9|33612.4|33594.4|0
1674577500000|2023-01-24 16:25:00|33646.4|33628.4|33685.4|33667.4|33690.4|33672.4|33637.4|33619.4|0
1674577800000|2023-01-24 16:30:00|33686.9|33668.9|33642.9|33624.9|33689.4|33671.4|33636.4|33618.4|0
1674578100000|2023-01-24 16:35:00|33639.9|33621.9|33645.4|33627.4|33649.9|33631.9|33632.4|33614.4|0
1674578400000|2023-01-24 16:40:00|33645.1|33627.1|33628.6|33610.6|33651.1|33633.1|33619.1|33601.1|0
1674578700000|2023-01-24 16:45:00|33629.6|33611.6|33633.1|33615.1|33644.1|33626.1|33621.1|33603.1|0
1674579000000|2023-01-24 16:50:00|33634.1|33616.1|33631.1|33613.1|33648.1|33630.1|33625.1|33607.1|0
1674579300000|2023-01-24 16:55:00|33629.1|33611.1|33627.1|33609.1|33640.1|33622.1|33618.1|33600.1|0
1674579600000|2023-01-24 17:00:00|33624.6|33606.6|33604.1|33586.1|33628.6|33610.6|33573.1|33555.1|0
1674579900000|2023-01-24 17:05:00|33607.6|33589.6|33641.6|33623.6|33646.6|33628.6|33607.1|33589.1|0
1674580200000|2023-01-24 17:10:00|33639.6|33621.6|33652.6|33634.6|33656.1|33638.1|33635.1|33617.1|0
1674580500000|2023-01-24 17:15:00|33652.1|33634.1|33659.6|33641.6|33660.6|33642.6|33642.1|33624.1|0
1674580800000|2023-01-24 17:20:00|33661.1|33643.1|33658.6|33640.6|33661.1|33643.1|33642.1|33624.1|0
1674581100000|2023-01-24 17:25:00|33657.6|33639.6|33655.1|33637.1|33662.1|33644.1|33636.1|33618.1|0
1674581400000|2023-01-24 17:30:00|33653.6|33635.6|33638.1|33620.1|33656.1|33638.1|33637.6|33619.6|0
1674581700000|2023-01-24 17:35:00|33639.1|33621.1|33644.1|33626.1|33659.6|33641.6|33631.6|33613.6|0
1674582000000|2023-01-24 17:40:00|33642.1|33624.1|33631.6|33613.6|33645.1|33627.1|33624.6|33606.6|0
1674582300000|2023-01-24 17:45:00|33629.1|33611.1|33647.1|33629.1|33649.6|33631.6|33624.1|33606.1|0
1674582600000|2023-01-24 17:50:00|33648.1|33630.1|33646.6|33628.6|33658.1|33640.1|33634.6|33616.6|0
1674582900000|2023-01-24 17:55:00|33647.1|33629.1|33658.1|33640.1|33663.1|33645.1|33644.1|33626.1|0
1674583200000|2023-01-24 18:00:00|33657.1|33639.1|33629.6|33611.6|33677.1|33659.1|33621.1|33603.1|0
1674583500000|2023-01-24 18:05:00|33628.1|33610.1|33667.1|33649.1|33671.1|33653.1|33626.1|33608.1|0
1674583800000|2023-01-24 18:10:00|33668.1|33650.1|33697.1|33679.1|33708.6|33690.6|33666.6|33648.6|0
1674584100000|2023-01-24 18:15:00|33696.1|33678.1|33720.6|33702.6|33729.6|33711.6|33691.6|33673.6|0
1674584400000|2023-01-24 18:20:00|33719.6|33701.6|33708.1|33690.1|33723.1|33705.1|33688.1|33670.1|0
1674584700000|2023-01-24 18:25:00|33709.1|33691.1|33717.1|33699.1|33717.6|33699.6|33688.6|33670.6|0
1674585000000|2023-01-24 18:30:00|33717.6|33699.6|33720.1|33702.1|33723.1|33705.1|33705.1|33687.1|0
1674585300000|2023-01-24 18:35:00|33719.1|33701.1|33715.1|33697.1|33719.1|33701.1|33703.1|33685.1|0
1674585600000|2023-01-24 18:40:00|33714.6|33696.6|33741.6|33723.6|33746.1|33728.1|33708.6|33690.6|0
1674585900000|2023-01-24 18:45:00|33742.1|33724.1|33750.1|33732.1|33759.1|33741.1|33738.1|33720.1|0
1674586200000|2023-01-24 18:50:00|33749.6|33731.6|33758.1|33740.1|33763.6|33745.6|33743.1|33725.1|0
1674586500000|2023-01-24 18:55:00|33757.1|33739.1|33753.1|33735.1|33769.6|33751.6|33748.6|33730.6|0
1674586800000|2023-01-24 19:00:00|33752.1|33734.1|33698.1|33680.1|33755.6|33737.6|33690.6|33672.6|0
1674587100000|2023-01-24 19:05:00|33696.6|33678.6|33704.6|33686.6|33716.6|33698.6|33685.1|33667.1|0
1674587400000|2023-01-24 19:10:00|33703.1|33685.1|33698.1|33680.1|33712.6|33694.6|33696.6|33678.6|0
1674587700000|2023-01-24 19:15:00|33697.1|33679.1|33697.1|33679.1|33716.6|33698.6|33694.6|33676.6|0
1674588000000|2023-01-24 19:20:00|33701.6|33683.6|33710.1|33692.1|33717.1|33699.1|33696.1|33678.1|0
1674588300000|2023-01-24 19:25:00|33709.1|33691.1|33726.1|33708.1|33732.1|33714.1|33708.6|33690.6|0
1674588600000|2023-01-24 19:30:00|33728.6|33710.6|33746.6|33728.6|33753.1|33735.1|33726.6|33708.6|0
1674588900000|2023-01-24 19:35:00|33745.6|33727.6|33750.1|33732.1|33759.6|33741.6|33742.6|33724.6|0
1674589200000|2023-01-24 19:40:00|33746.6|33728.6|33755.1|33737.1|33762.6|33744.6|33746.1|33728.1|0
1674589500000|2023-01-24 19:45:00|33754.1|33736.1|33754.6|33736.6|33775.1|33757.1|33753.6|33735.6|0
1674589800000|2023-01-24 19:50:00|33755.1|33737.1|33779.1|33761.1|33779.1|33761.1|33752.1|33734.1|0
1674590100000|2023-01-24 19:55:00|33778.1|33760.1|33782.1|33764.1|33796.1|33778.1|33775.6|33757.6|0
1674590400000|2023-01-24 20:00:00|33781.6|33763.6|33781.6|33763.6|33796.1|33778.1|33764.1|33746.1|0
1674590700000|2023-01-24 20:05:00|33781.1|33763.1|33767.1|33749.1|33781.1|33763.1|33762.6|33744.6|0
1674591000000|2023-01-24 20:10:00|33764.1|33746.1|33758.1|33740.1|33782.6|33764.6|33754.6|33736.6|0
1674591300000|2023-01-24 20:15:00|33759.6|33741.6|33753.6|33735.6|33763.6|33745.6|33744.1|33726.1|0
1674591600000|2023-01-24 20:20:00|33751.1|33733.1|33754.1|33736.1|33760.6|33742.6|33739.1|33721.1|0
1674591900000|2023-01-24 20:25:00|33753.1|33735.1|33752.6|33734.6|33760.6|33742.6|33734.1|33716.1|0
1674592200000|2023-01-24 20:30:00|33753.6|33735.6|33719.6|33701.6|33759.1|33741.1|33718.6|33700.6|0
1674592500000|2023-01-24 20:35:00|33718.1|33700.1|33720.6|33702.6|33728.1|33710.1|33713.1|33695.1|0
1674592800000|2023-01-24 20:40:00|33720.1|33702.1|33685.1|33667.1|33720.1|33702.1|33671.1|33653.1|0
1674593100000|2023-01-24 20:45:00|33685.6|33667.6|33690.6|33672.6|33700.6|33682.6|33671.6|33653.6|0
1674593400000|2023-01-24 20:50:00|33694.6|33676.6|33750.1|33732.1|33750.1|33732.1|33694.1|33676.1|0
1674593700000|2023-01-24 20:55:00|33754.6|33736.6|33731.6|33713.6|33773.1|33755.1|33731.6|33713.6|0
1674594000000|2023-01-24 21:00:00|33732.6|33714.6|33789.6|33771.6|33821.1|33803.1|33715.1|33697.1|0
1674594300000|2023-01-24 21:05:00|33787.6|33769.6|33785.6|33767.6|33804.1|33786.1|33768.6|33750.6|0
1674594600000|2023-01-24 21:10:00|33781.6|33763.6|33781.6|33763.6|33799.6|33781.6|33769.6|33751.6|0
1674594900000|2023-01-24 21:15:00|33783.6|33765.6|33784.6|33766.6|33792.1|33774.1|33780.6|33762.6|0
1674595200000|2023-01-24 21:20:00|33785.1|33767.1|33774.1|33756.1|33788.1|33770.1|33769.1|33751.1|0
1674595500000|2023-01-24 21:25:00|33773.6|33755.6|33777.1|33759.1|33782.1|33764.1|33768.6|33750.6|0
1674595800000|2023-01-24 21:30:00|33778.6|33760.6|33775.6|33757.6|33780.1|33762.1|33771.1|33753.1|0
1674596100000|2023-01-24 21:35:00|33775.1|33757.1|33779.6|33761.6|33788.1|33770.1|33772.6|33754.6|0
1674596400000|2023-01-24 21:40:00|33779.1|33761.1|33778.6|33760.6|33781.6|33763.6|33773.1|33755.1|0
1674596700000|2023-01-24 21:45:00|33777.6|33759.6|33766.6|33748.6|33779.6|33761.6|33764.1|33746.1|0
1674597000000|2023-01-24 21:50:00|33767.1|33749.1|33769.6|33751.6|33773.1|33755.1|33766.1|33748.1|0
1674597300000|2023-01-24 21:55:00|33770.1|33752.1|33760.9|33742.9|33770.1|33752.1|33755.6|33737.6|0
1674597600000|2023-01-24 22:00:00|33763.4|33745.4|33762.5|33744.5|33766.1|33748.1|33761.2|33743.2|0
1674597900000|2023-01-24 22:05:00|33763.1|33745.1|33761.6|33743.6|33765.7|33747.7|33760.5|33742.5|0
1674598200000|2023-01-24 22:10:00|33762|33744|33763.4|33745.4|33767.5|33749.5|33756.7|33738.7|0
1674598500000|2023-01-24 22:15:00|33763.7|33745.7|33764.1|33746.1|33767.4|33749.4|33763.7|33745.7|0
1674598800000|2023-01-24 22:20:00|33764|33746|33764.2|33746.2|33766.8|33748.8|33763.6|33745.6|0
1674599100000|2023-01-24 22:25:00|33763.8|33745.8|33764.7|33746.7|33766.3|33748.3|33763.8|33745.8|0
1674599400000|2023-01-24 22:30:00|33764.8|33746.8|33762.7|33744.7|33767.7|33749.7|33761.8|33743.8|0
1674599700000|2023-01-24 22:35:00|33762.5|33744.5|33763.4|33745.4|33768|33750|33761.8|33743.8|0
1674600000000|2023-01-24 22:40:00|33763.5|33745.5|33762.6|33744.6|33763.5|33745.5|33762|33744|0
1674600300000|2023-01-24 22:45:00|33762.9|33744.9|33752.5|33734.5|33762.9|33744.9|33751.6|33733.6|0
1674600600000|2023-01-24 22:50:00|33750.3|33732.3|33746|33728|33752|33734|33740.6|33722.6|0
1674600900000|2023-01-24 22:55:00|33747.5|33729.5|33755.6|33737.6|33763.4|33745.4|33747.5|33729.5|0
1674601200000|2023-01-24 23:00:00|33765.7|33747.7|33750.6|33732.6|33769.1|33751.1|33745.6|33727.6|0
1674601500000|2023-01-24 23:05:00|33751.1|33733.1|33730.6|33712.6|33751.6|33733.6|33729.6|33711.6|0
1674601800000|2023-01-24 23:10:00|33732.6|33714.6|33739.6|33721.6|33744.6|33726.6|33731.6|33713.6|0
1674602100000|2023-01-24 23:15:00|33740.1|33722.1|33734.1|33716.1|33748.1|33730.1|33733.1|33715.1|0
1674602400000|2023-01-24 23:20:00|33733.6|33715.6|33707.6|33689.6|33740.6|33722.6|33706.6|33688.6|0
1674602700000|2023-01-24 23:25:00|33709.6|33691.6|33683.6|33665.6|33718.6|33700.6|33679.1|33661.1|0
1674603000000|2023-01-24 23:30:00|33684.1|33666.1|33674.6|33656.6|33684.1|33666.1|33655.1|33637.1|0
1674603300000|2023-01-24 23:35:00|33675.6|33657.6|33680.6|33662.6|33683.6|33665.6|33671.6|33653.6|0
1674603600000|2023-01-24 23:40:00|33680.1|33662.1|33665.6|33647.6|33684.1|33666.1|33660.6|33642.6|0
1674603900000|2023-01-24 23:45:00|33666.1|33648.1|33660.6|33642.6|33675.6|33657.6|33643.6|33625.6|0
1674604200000|2023-01-24 23:50:00|33661.1|33643.1|33661.1|33643.1|33671.6|33653.6|33650.6|33632.6|0
1674604500000|2023-01-24 23:55:00|33662.1|33644.1|33667.6|33649.6|33670.6|33652.6|33661.1|33643.1|0
1674604800000|2023-01-25 00:00:00|33669.6|33651.6|33681.6|33663.6|33682.6|33664.6|33666.1|33648.1|0
1674605100000|2023-01-25 00:05:00|33682.1|33664.1|33678.6|33660.6|33683.1|33665.1|33675.1|33657.1|0
1674605400000|2023-01-25 00:10:00|33678.1|33660.1|33676.1|33658.1|33682.6|33664.6|33675.6|33657.6|0
1674605700000|2023-01-25 00:15:00|33675.6|33657.6|33680.1|33662.1|33682.6|33664.6|33675.6|33657.6|0
1674606000000|2023-01-25 00:20:00|33680.6|33662.6|33675.6|33657.6|33681.1|33663.1|33670.6|33652.6|0
1674606300000|2023-01-25 00:25:00|33676.1|33658.1|33673.6|33655.6|33679.1|33661.1|33672.6|33654.6|0
1674606600000|2023-01-25 00:30:00|33674.1|33656.1|33664.6|33646.6|33674.6|33656.6|33654.6|33636.6|0
1674606900000|2023-01-25 00:35:00|33665.1|33647.1|33655.6|33637.6|33665.6|33647.6|33655.6|33637.6|0
1674607200000|2023-01-25 00:40:00|33654.6|33636.6|33642.1|33624.1|33656.6|33638.6|33640.1|33622.1|0
1674607500000|2023-01-25 00:45:00|33642.6|33624.6|33634.6|33616.6|33645.1|33627.1|33634.6|33616.6|0
1674607800000|2023-01-25 00:50:00|33634.1|33616.1|33637.6|33619.6|33641.6|33623.6|33628.6|33610.6|0
1674608100000|2023-01-25 00:55:00|33638.6|33620.6|33657.1|33639.1|33658.6|33640.6|33638.1|33620.1|0
1674608400000|2023-01-25 01:00:00|33657.6|33639.6|33662.6|33644.6|33666.6|33648.6|33655.1|33637.1|0
1674608700000|2023-01-25 01:05:00|33662.1|33644.1|33659.6|33641.6|33663.6|33645.6|33653.1|33635.1|0
1674609000000|2023-01-25 01:10:00|33660.6|33642.6|33652.6|33634.6|33660.6|33642.6|33650.1|33632.1|0
1674609300000|2023-01-25 01:15:00|33652.1|33634.1|33655.6|33637.6|33657.6|33639.6|33649.1|33631.1|0
1674609600000|2023-01-25 01:20:00|33656.1|33638.1|33657.6|33639.6|33659.6|33641.6|33655.1|33637.1|0
1674609900000|2023-01-25 01:25:00|33658.1|33640.1|33648.1|33630.1|33658.1|33640.1|33634.6|33616.6|0
1674610200000|2023-01-25 01:30:00|33648.6|33630.6|33637.6|33619.6|33649.1|33631.1|33633.6|33615.6|0
1674610500000|2023-01-25 01:35:00|33637.1|33619.1|33642.1|33624.1|33642.6|33624.6|33632.6|33614.6|0
1674610800000|2023-01-25 01:40:00|33641.6|33623.6|33652.1|33634.1|33656.6|33638.6|33641.6|33623.6|0
1674611100000|2023-01-25 01:45:00|33652.6|33634.6|33646.6|33628.6|33653.1|33635.1|33645.1|33627.1|0
1674611400000|2023-01-25 01:50:00|33647.1|33629.1|33647.6|33629.6|33649.6|33631.6|33645.6|33627.6|0
1674611700000|2023-01-25 01:55:00|33647.1|33629.1|33645.6|33627.6|33648.6|33630.6|33635.1|33617.1|0
1674612000000|2023-01-25 02:00:00|33645.1|33627.1|33656.6|33638.6|33657.6|33639.6|33643.1|33625.1|0
1674612300000|2023-01-25 02:05:00|33656.1|33638.1|33667.6|33649.6|33669.1|33651.1|33648.6|33630.6|0
1674612600000|2023-01-25 02:10:00|33668.1|33650.1|33661.6|33643.6|33670.1|33652.1|33659.1|33641.1|0
1674612900000|2023-01-25 02:15:00|33661.1|33643.1|33660.6|33642.6|33663.6|33645.6|33656.6|33638.6|0
1674613200000|2023-01-25 02:20:00|33661.1|33643.1|33662.1|33644.1|33662.6|33644.6|33656.6|33638.6|0
1674613500000|2023-01-25 02:25:00|33662.6|33644.6|33665.1|33647.1|33666.1|33648.1|33658.1|33640.1|0
1674613800000|2023-01-25 02:30:00|33664.1|33646.1|33664.1|33646.1|33666.6|33648.6|33662.6|33644.6|0
1674614100000|2023-01-25 02:35:00|33663.6|33645.6|33676.1|33658.1|33677.1|33659.1|33662.6|33644.6|0
1674614400000|2023-01-25 02:40:00|33676.6|33658.6|33678.1|33660.1|33679.1|33661.1|33674.6|33656.6|0
1674614700000|2023-01-25 02:45:00|33678.6|33660.6|33675.6|33657.6|33679.6|33661.6|33674.1|33656.1|0
1674615000000|2023-01-25 02:50:00|33676.1|33658.1|33672.1|33654.1|33678.6|33660.6|33671.1|33653.1|0
1674615300000|2023-01-25 02:55:00|33671.6|33653.6|33662.6|33644.6|33672.1|33654.1|33660.6|33642.6|0
1674615600000|2023-01-25 03:00:00|33663.6|33645.6|33664.1|33646.1|33665.1|33647.1|33661.6|33643.6|0
1674615900000|2023-01-25 03:05:00|33662.6|33644.6|33655.1|33637.1|33666.1|33648.1|33652.1|33634.1|0
1674616200000|2023-01-25 03:10:00|33655.6|33637.6|33664.6|33646.6|33664.6|33646.6|33654.6|33636.6|0
1674616500000|2023-01-25 03:15:00|33664.1|33646.1|33670.6|33652.6|33670.6|33652.6|33661.1|33643.1|0
1674616800000|2023-01-25 03:20:00|33670.1|33652.1|33677.1|33659.1|33677.1|33659.1|33669.1|33651.1|0
1674617100000|2023-01-25 03:25:00|33676.6|33658.6|33680.6|33662.6|33684.6|33666.6|33676.1|33658.1|0
1674617400000|2023-01-25 03:30:00|33681.1|33663.1|33685.1|33667.1|33690.1|33672.1|33676.6|33658.6|0
1674617700000|2023-01-25 03:35:00|33685.6|33667.6|33679.6|33661.6|33689.1|33671.1|33679.6|33661.6|0
1674618000000|2023-01-25 03:40:00|33680.1|33662.1|33685.1|33667.1|33686.1|33668.1|33679.6|33661.6|0
1674618300000|2023-01-25 03:45:00|33686.1|33668.1|33677.6|33659.6|33687.1|33669.1|33675.1|33657.1|0
1674618600000|2023-01-25 03:50:00|33676.6|33658.6|33680.1|33662.1|33681.6|33663.6|33675.1|33657.1|0
1674618900000|2023-01-25 03:55:00|33679.6|33661.6|33678.6|33660.6|33681.6|33663.6|33677.1|33659.1|0
1674619200000|2023-01-25 04:00:00|33678.1|33660.1|33679.6|33661.6|33684.6|33666.6|33678.1|33660.1|0
1674619500000|2023-01-25 04:05:00|33680.1|33662.1|33678.1|33660.1|33684.1|33666.1|33676.1|33658.1|0
1674619800000|2023-01-25 04:10:00|33677.6|33659.6|33673.1|33655.1|33678.1|33660.1|33672.6|33654.6|0
1674620100000|2023-01-25 04:15:00|33674.1|33656.1|33667.6|33649.6|33674.1|33656.1|33666.1|33648.1|0
1674620400000|2023-01-25 04:20:00|33668.1|33650.1|33669.6|33651.6|33669.6|33651.6|33665.1|33647.1|0
1674620700000|2023-01-25 04:25:00|33670.1|33652.1|33672.6|33654.6|33676.1|33658.1|33670.1|33652.1|0
1674621000000|2023-01-25 04:30:00|33673.1|33655.1|33668.6|33650.6|33673.1|33655.1|33668.1|33650.1|0
1674621300000|2023-01-25 04:35:00|33669.6|33651.6|33669.6|33651.6|33670.1|33652.1|33666.6|33648.6|0
1674621600000|2023-01-25 04:40:00|33670.1|33652.1|33664.1|33646.1|33670.6|33652.6|33663.1|33645.1|0
1674621900000|2023-01-25 04:45:00|33664.6|33646.6|33668.1|33650.1|33669.1|33651.1|33664.1|33646.1|0
1674622200000|2023-01-25 04:50:00|33668.6|33650.6|33666.6|33648.6|33669.1|33651.1|33662.1|33644.1|0
1674622500000|2023-01-25 04:55:00|33666.1|33648.1|33659.1|33641.1|33667.1|33649.1|33655.1|33637.1|0
1674622800000|2023-01-25 05:00:00|33658.6|33640.6|33656.6|33638.6|33660.6|33642.6|33655.1|33637.1|0
1674623100000|2023-01-25 05:05:00|33656.1|33638.1|33658.6|33640.6|33659.6|33641.6|33655.6|33637.6|0
1674623400000|2023-01-25 05:10:00|33658.1|33640.1|33659.6|33641.6|33660.1|33642.1|33655.6|33637.6|0
1674623700000|2023-01-25 05:15:00|33659.1|33641.1|33660.1|33642.1|33661.6|33643.6|33659.1|33641.1|0
1674624000000|2023-01-25 05:20:00|33659.6|33641.6|33662.1|33644.1|33665.6|33647.6|33659.6|33641.6|0
1674624300000|2023-01-25 05:25:00|33661.6|33643.6|33660.6|33642.6|33664.6|33646.6|33660.6|33642.6|0
1674624600000|2023-01-25 05:30:00|33660.1|33642.1|33654.1|33636.1|33662.1|33644.1|33650.6|33632.6|0
1674624900000|2023-01-25 05:35:00|33652.6|33634.6|33652.6|33634.6|33656.1|33638.1|33652.1|33634.1|0
1674625200000|2023-01-25 05:40:00|33653.1|33635.1|33650.1|33632.1|33655.6|33637.6|33648.1|33630.1|0
1674625500000|2023-01-25 05:45:00|33649.6|33631.6|33653.6|33635.6|33654.1|33636.1|33649.1|33631.1|0
1674625800000|2023-01-25 05:50:00|33653.1|33635.1|33654.6|33636.6|33656.6|33638.6|33651.6|33633.6|0
1674626100000|2023-01-25 05:55:00|33654.1|33636.1|33656.6|33638.6|33657.6|33639.6|33652.6|33634.6|0
1674626400000|2023-01-25 06:00:00|33658.6|33640.6|33655.6|33637.6|33662.1|33644.1|33653.6|33635.6|0
1674626700000|2023-01-25 06:05:00|33656.1|33638.1|33653.6|33635.6|33657.1|33639.1|33652.1|33634.1|0
1674627000000|2023-01-25 06:10:00|33654.1|33636.1|33653.6|33635.6|33656.6|33638.6|33651.1|33633.1|0
1674627300000|2023-01-25 06:15:00|33653.1|33635.1|33653.6|33635.6|33657.1|33639.1|33652.1|33634.1|0
1674627600000|2023-01-25 06:20:00|33653.1|33635.1|33665.1|33647.1|33666.1|33648.1|33651.6|33633.6|0
1674627900000|2023-01-25 06:25:00|33666.6|33648.6|33662.6|33644.6|33667.1|33649.1|33661.6|33643.6|0
1674628200000|2023-01-25 06:30:00|33662.1|33644.1|33672.6|33654.6|33674.6|33656.6|33662.1|33644.1|0
1674628500000|2023-01-25 06:35:00|33672.1|33654.1|33673.6|33655.6|33676.6|33658.6|33668.6|33650.6|0
1674628800000|2023-01-25 06:40:00|33674.6|33656.6|33680.1|33662.1|33682.1|33664.1|33672.6|33654.6|0
1674629100000|2023-01-25 06:45:00|33680.6|33662.6|33673.6|33655.6|33680.6|33662.6|33673.1|33655.1|0
1674629400000|2023-01-25 06:50:00|33674.1|33656.1|33671.6|33653.6|33678.6|33660.6|33670.6|33652.6|0
1674629700000|2023-01-25 06:55:00|33672.1|33654.1|33672.6|33654.6|33677.6|33659.6|33671.6|33653.6|0
1674630000000|2023-01-25 07:00:00|33671.6|33653.6|33670.6|33652.6|33674.6|33656.6|33664.6|33646.6|0
1674630300000|2023-01-25 07:05:00|33671.1|33653.1|33674.6|33656.6|33677.1|33659.1|33668.6|33650.6|0
1674630600000|2023-01-25 07:10:00|33674.1|33656.1|33676.6|33658.6|33679.1|33661.1|33669.6|33651.6|0
1674630900000|2023-01-25 07:15:00|33677.1|33659.1|33691.6|33673.6|33692.1|33674.1|33675.1|33657.1|0
1674631200000|2023-01-25 07:20:00|33691.1|33673.1|33694.6|33676.6|33703.1|33685.1|33691.1|33673.1|0
1674631500000|2023-01-25 07:25:00|33694.1|33676.1|33698.6|33680.6|33702.6|33684.6|33690.1|33672.1|0
1674631800000|2023-01-25 07:30:00|33699.6|33681.6|33690.6|33672.6|33701.1|33683.1|33687.1|33669.1|0
1674632100000|2023-01-25 07:35:00|33690.1|33672.1|33692.6|33674.6|33693.6|33675.6|33682.1|33664.1|0
1674632400000|2023-01-25 07:40:00|33693.1|33675.1|33686.6|33668.6|33697.6|33679.6|33682.6|33664.6|0
1674632700000|2023-01-25 07:45:00|33686.1|33668.1|33681.1|33663.1|33691.6|33673.6|33679.1|33661.1|0
1674633000000|2023-01-25 07:50:00|33681.6|33663.6|33688.6|33670.6|33690.6|33672.6|33681.6|33663.6|0
1674633300000|2023-01-25 07:55:00|33689.1|33671.1|33691.6|33673.6|33693.1|33675.1|33687.1|33669.1|0
1674633600000|2023-01-25 08:00:00|33694.6|33676.6|33703.6|33685.6|33706.1|33688.1|33686.1|33668.1|0
1674633900000|2023-01-25 08:05:00|33702.1|33684.1|33687.6|33669.6|33705.6|33687.6|33686.1|33668.1|0
1674634200000|2023-01-25 08:10:00|33685.1|33667.1|33666.6|33648.6|33687.6|33669.6|33661.6|33643.6|0
1674634500000|2023-01-25 08:15:00|33666.1|33648.1|33656.6|33638.6|33672.6|33654.6|33655.1|33637.1|0
1674634800000|2023-01-25 08:20:00|33657.1|33639.1|33669.1|33651.1|33677.1|33659.1|33655.6|33637.6|0
1674635100000|2023-01-25 08:25:00|33670.6|33652.6|33667.6|33649.6|33673.1|33655.1|33664.1|33646.1|0
1674635400000|2023-01-25 08:30:00|33668.1|33650.1|33680.6|33662.6|33684.1|33666.1|33665.1|33647.1|0
1674635700000|2023-01-25 08:35:00|33680.1|33662.1|33683.1|33665.1|33689.6|33671.6|33678.6|33660.6|0
1674636000000|2023-01-25 08:40:00|33682.6|33664.6|33673.6|33655.6|33684.6|33666.6|33671.1|33653.1|0
1674636300000|2023-01-25 08:45:00|33673.1|33655.1|33680.6|33662.6|33682.1|33664.1|33670.1|33652.1|0
1674636600000|2023-01-25 08:50:00|33681.1|33663.1|33675.1|33657.1|33681.6|33663.6|33672.6|33654.6|0
1674636900000|2023-01-25 08:55:00|33674.6|33656.6|33658.6|33640.6|33675.1|33657.1|33655.6|33637.6|0
1674637200000|2023-01-25 09:00:00|33657.1|33639.1|33641.6|33623.6|33657.6|33639.6|33641.1|33623.1|0
1674637500000|2023-01-25 09:05:00|33642.1|33624.1|33644.6|33626.6|33655.1|33637.1|33640.6|33622.6|0
1674637800000|2023-01-25 09:10:00|33644.1|33626.1|33639.1|33621.1|33648.6|33630.6|33639.1|33621.1|0
1674638100000|2023-01-25 09:15:00|33638.1|33620.1|33629.6|33611.6|33639.6|33621.6|33618.6|33600.6|0
1674638400000|2023-01-25 09:20:00|33628.6|33610.6|33613.6|33595.6|33630.6|33612.6|33613.6|33595.6|0
1674638700000|2023-01-25 09:25:00|33614.1|33596.1|33625.6|33607.6|33627.6|33609.6|33612.1|33594.1|0
1674639000000|2023-01-25 09:30:00|33625.1|33607.1|33610.1|33592.1|33637.6|33619.6|33610.1|33592.1|0
1674639300000|2023-01-25 09:35:00|33608.6|33590.6|33620.1|33602.1|33621.1|33603.1|33607.6|33589.6|0
1674639600000|2023-01-25 09:40:00|33619.6|33601.6|33618.1|33600.1|33626.6|33608.6|33617.1|33599.1|0
1674639900000|2023-01-25 09:45:00|33618.6|33600.6|33595.6|33577.6|33619.1|33601.1|33594.1|33576.1|0
1674640200000|2023-01-25 09:50:00|33590.1|33572.1|33572.6|33554.6|33590.6|33572.6|33571.6|33553.6|0
1674640500000|2023-01-25 09:55:00|33570.6|33552.6|33562.6|33544.6|33579.1|33561.1|33562.1|33544.1|0
1674640800000|2023-01-25 10:00:00|33562.1|33544.1|33569.6|33551.6|33571.6|33553.6|33554.1|33536.1|0
1674641100000|2023-01-25 10:05:00|33570.1|33552.1|33547.6|33529.6|33579.1|33561.1|33543.6|33525.6|0
1674641400000|2023-01-25 10:10:00|33548.1|33530.1|33527.1|33509.1|33549.1|33531.1|33526.6|33508.6|0
1674641700000|2023-01-25 10:15:00|33526.6|33508.6|33511.6|33493.6|33532.1|33514.1|33502.6|33484.6|0
1674642000000|2023-01-25 10:20:00|33511.1|33493.1|33506.1|33488.1|33524.6|33506.6|33505.6|33487.6|0
1674642300000|2023-01-25 10:25:00|33505.6|33487.6|33532.1|33514.1|33533.1|33515.1|33505.6|33487.6|0
1674642600000|2023-01-25 10:30:00|33530.6|33512.6|33529.6|33511.6|33533.6|33515.6|33522.6|33504.6|0
1674642900000|2023-01-25 10:35:00|33529.1|33511.1|33549.1|33531.1|33555.6|33537.6|33529.1|33511.1|0
1674643200000|2023-01-25 10:40:00|33549.6|33531.6|33539.6|33521.6|33550.6|33532.6|33536.6|33518.6|0
1674643500000|2023-01-25 10:45:00|33539.1|33521.1|33554.1|33536.1|33559.6|33541.6|33539.1|33521.1|0
1674643800000|2023-01-25 10:50:00|33553.6|33535.6|33567.1|33549.1|33570.6|33552.6|33552.6|33534.6|0
1674644100000|2023-01-25 10:55:00|33567.6|33549.6|33567.6|33549.6|33577.1|33559.1|33563.6|33545.6|0
1674644400000|2023-01-25 11:00:00|33570.1|33552.1|33562.1|33544.1|33577.1|33559.1|33554.1|33536.1|0
1674644700000|2023-01-25 11:05:00|33561.6|33543.6|33574.6|33556.6|33575.6|33557.6|33560.1|33542.1|0
1674645000000|2023-01-25 11:10:00|33574.1|33556.1|33589.6|33571.6|33592.1|33574.1|33570.6|33552.6|0
1674645300000|2023-01-25 11:15:00|33588.6|33570.6|33579.6|33561.6|33591.1|33573.1|33578.6|33560.6|0
1674645600000|2023-01-25 11:20:00|33580.1|33562.1|33581.6|33563.6|33586.6|33568.6|33578.1|33560.1|0
1674645900000|2023-01-25 11:25:00|33581.1|33563.1|33583.6|33565.6|33588.6|33570.6|33575.1|33557.1|0
1674646200000|2023-01-25 11:30:00|33583.1|33565.1|33569.6|33551.6|33583.1|33565.1|33565.1|33547.1|0
1674646500000|2023-01-25 11:35:00|33568.6|33550.6|33571.1|33553.1|33573.6|33555.6|33563.6|33545.6|0
1674646800000|2023-01-25 11:40:00|33570.6|33552.6|33570.1|33552.1|33571.1|33553.1|33556.6|33538.6|0
1674647100000|2023-01-25 11:45:00|33569.1|33551.1|33560.6|33542.6|33573.6|33555.6|33556.1|33538.1|0
1674647400000|2023-01-25 11:50:00|33560.1|33542.1|33547.1|33529.1|33563.6|33545.6|33543.6|33525.6|0
1674647700000|2023-01-25 11:55:00|33548.1|33530.1|33561.6|33543.6|33562.1|33544.1|33539.6|33521.6|0
1674648000000|2023-01-25 12:00:00|33560.1|33542.1|33555.6|33537.6|33567.6|33549.6|33554.6|33536.6|0
1674648300000|2023-01-25 12:05:00|33555.1|33537.1|33566.1|33548.1|33566.6|33548.6|33552.1|33534.1|0
1674648600000|2023-01-25 12:10:00|33567.6|33549.6|33570.6|33552.6|33587.6|33569.6|33566.1|33548.1|0
1674648900000|2023-01-25 12:15:00|33570.1|33552.1|33553.1|33535.1|33570.1|33552.1|33548.1|33530.1|0
1674649200000|2023-01-25 12:20:00|33551.1|33533.1|33551.1|33533.1|33553.6|33535.6|33545.6|33527.6|0
1674649500000|2023-01-25 12:25:00|33552.1|33534.1|33553.6|33535.6|33562.6|33544.6|33551.6|33533.6|0
1674649800000|2023-01-25 12:30:00|33553.1|33535.1|33505.1|33487.1|33556.1|33538.1|33500.6|33482.6|0
1674650100000|2023-01-25 12:35:00|33505.6|33487.6|33505.1|33487.1|33517.6|33499.6|33494.6|33476.6|0
1674650400000|2023-01-25 12:40:00|33505.6|33487.6|33523.6|33505.6|33541.6|33523.6|33505.6|33487.6|0
1674650700000|2023-01-25 12:45:00|33522.6|33504.6|33531.6|33513.6|33535.6|33517.6|33513.1|33495.1|0
1674651000000|2023-01-25 12:50:00|33531.1|33513.1|33540.1|33522.1|33543.6|33525.6|33524.1|33506.1|0
1674651300000|2023-01-25 12:55:00|33539.6|33521.6|33546.6|33528.6|33557.1|33539.1|33538.1|33520.1|0
1674651600000|2023-01-25 13:00:00|33547.6|33529.6|33523.6|33505.6|33552.6|33534.6|33519.6|33501.6|0
1674651900000|2023-01-25 13:05:00|33524.1|33506.1|33526.1|33508.1|33530.1|33512.1|33518.6|33500.6|0
1674652200000|2023-01-25 13:10:00|33527.6|33509.6|33517.6|33499.6|33540.1|33522.1|33517.1|33499.1|0
1674652500000|2023-01-25 13:15:00|33515.6|33497.6|33517.6|33499.6|33532.6|33514.6|33515.6|33497.6|0
1674652800000|2023-01-25 13:20:00|33518.1|33500.1|33511.1|33493.1|33532.1|33514.1|33510.6|33492.6|0
1674653100000|2023-01-25 13:25:00|33510.6|33492.6|33515.1|33497.1|33518.6|33500.6|33498.6|33480.6|0
1674653400000|2023-01-25 13:30:00|33515.6|33497.6|33490.6|33472.6|33519.6|33501.6|33490.6|33472.6|0
1674653700000|2023-01-25 13:35:00|33490.1|33472.1|33491.6|33473.6|33493.6|33475.6|33475.1|33457.1|0
1674654000000|2023-01-25 13:40:00|33492.6|33474.6|33471.6|33453.6|33493.6|33475.6|33464.6|33446.6|0
1674654300000|2023-01-25 13:45:00|33471.1|33453.1|33452.6|33434.6|33476.6|33458.6|33450.6|33432.6|0
1674654600000|2023-01-25 13:50:00|33451.6|33433.6|33457.1|33439.1|33464.1|33446.1|33448.6|33430.6|0
1674654900000|2023-01-25 13:55:00|33456.6|33438.6|33463.1|33445.1|33463.6|33445.6|33450.1|33432.1|0
1674655200000|2023-01-25 14:00:00|33462.1|33444.1|33447.1|33429.1|33468.1|33450.1|33445.6|33427.6|0
1674655500000|2023-01-25 14:05:00|33447.6|33429.6|33472.1|33454.1|33479.1|33461.1|33439.6|33421.6|0
1674655800000|2023-01-25 14:10:00|33471.6|33453.6|33454.1|33436.1|33474.1|33456.1|33444.1|33426.1|0
1674656100000|2023-01-25 14:15:00|33451.6|33433.6|33457.6|33439.6|33461.6|33443.6|33438.1|33420.1|0
1674656400000|2023-01-25 14:20:00|33457.1|33439.1|33474.1|33456.1|33475.6|33457.6|33454.6|33436.6|0
1674656700000|2023-01-25 14:25:00|33473.6|33455.6|33437.6|33419.6|33474.6|33456.6|33434.1|33416.1|0
1674657000000|2023-01-25 14:30:00|33439.1|33421.1|33497.9|33479.9|33514.6|33496.6|33424.1|33406.1|0
1674657300000|2023-01-25 14:35:00|33498.9|33480.9|33486.9|33468.9|33505.4|33487.4|33470.9|33452.9|0
1674657600000|2023-01-25 14:40:00|33476.9|33458.9|33521.9|33503.9|33540.9|33522.9|33476.9|33458.9|0
1674657900000|2023-01-25 14:45:00|33516.9|33498.9|33501.4|33483.4|33534.9|33516.9|33499.4|33481.4|0
1674658200000|2023-01-25 14:50:00|33496.9|33478.9|33457.4|33439.4|33509.9|33491.9|33442.9|33424.9|0
1674658500000|2023-01-25 14:55:00|33453.9|33435.9|33438.2|33420.2|33480.4|33462.4|33413.4|33395.4|0
1674658800000|2023-01-25 15:00:00|33425.2|33407.2|33435.7|33417.7|33459.2|33441.2|33411.2|33393.2|0
1674659100000|2023-01-25 15:05:00|33436.2|33418.2|33501.7|33483.7|33526.7|33508.7|33425.7|33407.7|0
1674659400000|2023-01-25 15:10:00|33505.7|33487.7|33461.7|33443.7|33514.2|33496.2|33458.2|33440.2|0
1674659700000|2023-01-25 15:15:00|33455.7|33437.7|33462.7|33444.7|33499.7|33481.7|33432.7|33414.7|0
1674660000000|2023-01-25 15:20:00|33461.2|33443.2|33420.2|33402.2|33466.7|33448.7|33413.7|33395.7|0
1674660300000|2023-01-25 15:25:00|33420.7|33402.7|33409.8|33391.8|33436.7|33418.7|33394.8|33376.8|0
1674660600000|2023-01-25 15:30:00|33413.3|33395.3|33355.8|33337.8|33437.3|33419.3|33343.3|33325.3|0
1674660900000|2023-01-25 15:35:00|33353.3|33335.3|33293.8|33275.8|33382.8|33364.8|33286.3|33268.3|0
1674661200000|2023-01-25 15:40:00|33288.8|33270.8|33328.8|33310.8|33341.8|33323.8|33279.3|33261.3|0
1674661500000|2023-01-25 15:45:00|33326.3|33308.3|33330.8|33312.8|33355.3|33337.3|33316.8|33298.8|0
1674661800000|2023-01-25 15:50:00|33328.8|33310.8|33318.3|33300.3|33328.8|33310.8|33294.8|33276.8|0
1674662100000|2023-01-25 15:55:00|33318.8|33300.8|33371.3|33353.3|33380.8|33362.8|33315.8|33297.8|0
1674662400000|2023-01-25 16:00:00|33368.8|33350.8|33381.3|33363.3|33393.8|33375.8|33358.3|33340.3|0
1674662700000|2023-01-25 16:05:00|33381.8|33363.8|33361.8|33343.8|33385.8|33367.8|33356.3|33338.3|0
1674663000000|2023-01-25 16:10:00|33362.8|33344.8|33385.8|33367.8|33394.3|33376.3|33356.3|33338.3|0
1674663300000|2023-01-25 16:15:00|33386.3|33368.3|33427.8|33409.8|33436.3|33418.3|33365.8|33347.8|0
1674663600000|2023-01-25 16:20:00|33429.8|33411.8|33441.3|33423.3|33459.3|33441.3|33403.8|33385.8|0
1674663900000|2023-01-25 16:25:00|33443.3|33425.3|33450.3|33432.3|33459.8|33441.8|33430.8|33412.8|0
1674664200000|2023-01-25 16:30:00|33452.8|33434.8|33457.8|33439.8|33462.8|33444.8|33430.8|33412.8|0
1674664500000|2023-01-25 16:35:00|33458.3|33440.3|33467.3|33449.3|33479.3|33461.3|33439.8|33421.8|0
1674664800000|2023-01-25 16:40:00|33465.6|33447.6|33462.6|33444.6|33478.6|33460.6|33450.6|33432.6|0
1674665100000|2023-01-25 16:45:00|33464.1|33446.1|33479.1|33461.1|33479.1|33461.1|33451.1|33433.1|0
1674665400000|2023-01-25 16:50:00|33480.6|33462.6|33551.1|33533.1|33577.1|33559.1|33472.1|33454.1|0
1674665700000|2023-01-25 16:55:00|33552.1|33534.1|33539.6|33521.6|33580.6|33562.6|33538.6|33520.6|0
1674666000000|2023-01-25 17:00:00|33544.1|33526.1|33538.1|33520.1|33565.1|33547.1|33537.1|33519.1|0
1674666300000|2023-01-25 17:05:00|33538.6|33520.6|33546.6|33528.6|33558.6|33540.6|33527.1|33509.1|0
1674666600000|2023-01-25 17:10:00|33547.1|33529.1|33531.6|33513.6|33555.6|33537.6|33525.1|33507.1|0
1674666900000|2023-01-25 17:15:00|33533.1|33515.1|33540.1|33522.1|33549.6|33531.6|33533.1|33515.1|0
1674667200000|2023-01-25 17:20:00|33539.1|33521.1|33525.1|33507.1|33542.6|33524.6|33521.1|33503.1|0
1674667500000|2023-01-25 17:25:00|33524.6|33506.6|33515.6|33497.6|33526.1|33508.1|33501.6|33483.6|0
1674667800000|2023-01-25 17:30:00|33516.6|33498.6|33529.6|33511.6|33539.6|33521.6|33516.6|33498.6|0
1674668100000|2023-01-25 17:35:00|33529.1|33511.1|33544.1|33526.1|33553.1|33535.1|33529.1|33511.1|0
1674668400000|2023-01-25 17:40:00|33544.6|33526.6|33555.1|33537.1|33575.1|33557.1|33541.6|33523.6|0
1674668700000|2023-01-25 17:45:00|33556.1|33538.1|33565.1|33547.1|33568.6|33550.6|33549.1|33531.1|0
1674669000000|2023-01-25 17:50:00|33563.1|33545.1|33565.6|33547.6|33580.1|33562.1|33557.1|33539.1|0
1674669300000|2023-01-25 17:55:00|33566.1|33548.1|33552.1|33534.1|33568.1|33550.1|33547.1|33529.1|0
1674669600000|2023-01-25 18:00:00|33551.4|33533.4|33567.9|33549.9|33603.4|33585.4|33541.4|33523.4|0
1674669900000|2023-01-25 18:05:00|33569.4|33551.4|33590.9|33572.9|33602.4|33584.4|33569.4|33551.4|0
1674670200000|2023-01-25 18:10:00|33591.4|33573.4|33626.9|33608.9|33632.4|33614.4|33591.4|33573.4|0
1674670500000|2023-01-25 18:15:00|33626.4|33608.4|33636.9|33618.9|33644.9|33626.9|33626.4|33608.4|0
1674670800000|2023-01-25 18:20:00|33638.4|33620.4|33651.4|33633.4|33664.9|33646.9|33634.4|33616.4|0
1674671100000|2023-01-25 18:25:00|33655.9|33637.9|33665.4|33647.4|33676.9|33658.9|33654.9|33636.9|0
1674671400000|2023-01-25 18:30:00|33670.4|33652.4|33655.9|33637.9|33678.9|33660.9|33647.9|33629.9|0
1674671700000|2023-01-25 18:35:00|33654.4|33636.4|33658.4|33640.4|33671.9|33653.9|33653.4|33635.4|0
1674672000000|2023-01-25 18:40:00|33658.9|33640.9|33658.9|33640.9|33671.9|33653.9|33654.9|33636.9|0
1674672300000|2023-01-25 18:45:00|33660.4|33642.4|33702.4|33684.4|33710.9|33692.9|33660.4|33642.4|0
1674672600000|2023-01-25 18:50:00|33700.4|33682.4|33667.4|33649.4|33707.4|33689.4|33666.4|33648.4|0
1674672900000|2023-01-25 18:55:00|33666.4|33648.4|33672.4|33654.4|33675.9|33657.9|33657.9|33639.9|0
1674673200000|2023-01-25 19:00:00|33675.9|33657.9|33661.9|33643.9|33681.9|33663.9|33647.4|33629.4|0
1674673500000|2023-01-25 19:05:00|33662.4|33644.4|33677.9|33659.9|33688.9|33670.9|33655.9|33637.9|0
1674673800000|2023-01-25 19:10:00|33679.4|33661.4|33707.9|33689.9|33714.4|33696.4|33673.4|33655.4|0
1674674100000|2023-01-25 19:15:00|33708.9|33690.9|33744.9|33726.9|33748.4|33730.4|33706.9|33688.9|0
1674674400000|2023-01-25 19:20:00|33746.4|33728.4|33702.4|33684.4|33747.9|33729.9|33699.9|33681.9|0
1674674700000|2023-01-25 19:25:00|33703.9|33685.9|33677.9|33659.9|33703.9|33685.9|33662.9|33644.9|0
1674675000000|2023-01-25 19:30:00|33680.4|33662.4|33646.9|33628.9|33687.4|33669.4|33643.4|33625.4|0
1674675300000|2023-01-25 19:35:00|33645.9|33627.9|33669.9|33651.9|33675.4|33657.4|33642.9|33624.9|0
1674675600000|2023-01-25 19:40:00|33670.4|33652.4|33694|33676|33698|33680|33667.4|33649.4|0
1674675900000|2023-01-25 19:45:00|33693.5|33675.5|33698|33680|33710.5|33692.5|33678|33660|0
1674676200000|2023-01-25 19:50:00|33699|33681|33708.5|33690.5|33722|33704|33692.5|33674.5|0
1674676500000|2023-01-25 19:55:00|33708|33690|33719.5|33701.5|33736|33718|33705|33687|0
1674676800000|2023-01-25 20:00:00|33722.5|33704.5|33760|33742|33763|33745|33722.5|33704.5|0
1674677100000|2023-01-25 20:05:00|33759.5|33741.5|33771|33753|33775.5|33757.5|33748|33730|0
1674677400000|2023-01-25 20:10:00|33770|33752|33739.5|33721.5|33782|33764|33726.5|33708.5|0
1674677700000|2023-01-25 20:15:00|33740.5|33722.5|33727.5|33709.5|33749|33731|33708.5|33690.5|0
1674678000000|2023-01-25 20:20:00|33728|33710|33703.5|33685.5|33731|33713|33699|33681|0
1674678300000|2023-01-25 20:25:00|33700|33682|33722.5|33704.5|33728|33710|33699.5|33681.5|0
1674678600000|2023-01-25 20:30:00|33724|33706|33725|33707|33734.5|33716.5|33720.5|33702.5|0
1674678900000|2023-01-25 20:35:00|33723|33705|33732.5|33714.5|33747|33729|33689.5|33671.5|0
1674679200000|2023-01-25 20:40:00|33732|33714|33710|33692|33732|33714|33705.5|33687.5|0
1674679500000|2023-01-25 20:45:00|33706|33688|33698|33680|33713.5|33695.5|33682.5|33664.5|0
1674679800000|2023-01-25 20:50:00|33697.5|33679.5|33702.5|33684.5|33705|33687|33675.5|33657.5|0
1674680100000|2023-01-25 20:55:00|33705|33687|33750|33732|33750|33732|33702.5|33684.5|0
1674680400000|2023-01-25 21:00:00|33751.5|33733.5|33742.5|33724.5|33759.5|33741.5|33735|33717|0
1674680700000|2023-01-25 21:05:00|33741.5|33723.5|33769.5|33751.5|33784.5|33766.5|33716.5|33698.5|0
1674681000000|2023-01-25 21:10:00|33770|33752|33737|33719|33773|33755|33729|33711|0
1674681300000|2023-01-25 21:15:00|33740.5|33722.5|33725|33707|33742.5|33724.5|33721.5|33703.5|0
1674681600000|2023-01-25 21:20:00|33724.5|33706.5|33742|33724|33742.5|33724.5|33712.5|33694.5|0
1674681900000|2023-01-25 21:25:00|33741|33723|33736.5|33718.5|33747.5|33729.5|33730.5|33712.5|0
1674682200000|2023-01-25 21:30:00|33737|33719|33754.5|33736.5|33761|33743|33737|33719|0
1674682500000|2023-01-25 21:35:00|33754|33736|33755|33737|33755.5|33737.5|33750.5|33732.5|0
1674682800000|2023-01-25 21:40:00|33755.5|33737.5|33742|33724|33755.5|33737.5|33742|33724|0
1674683100000|2023-01-25 21:45:00|33742.5|33724.5|33737.5|33719.5|33746|33728|33733.5|33715.5|0
1674683400000|2023-01-25 21:50:00|33737|33719|33735|33717|33740|33722|33733|33715|0
1674683700000|2023-01-25 21:55:00|33734.5|33716.5|33718.7|33700.7|33738|33720|33713|33695|0
1674684000000|2023-01-25 22:00:00|33717.8|33699.8|33719.6|33701.6|33722.8|33704.8|33715|33697|0
1674684300000|2023-01-25 22:05:00|33719.7|33701.7|33710.7|33692.7|33720.3|33702.3|33710.7|33692.7|0
1674684600000|2023-01-25 22:10:00|33711.6|33693.6|33709.8|33691.8|33711.6|33693.6|33708.5|33690.5|0
1674684900000|2023-01-25 22:15:00|33709.6|33691.6|33708.1|33690.1|33709.6|33691.6|33704.9|33686.9|0
1674685200000|2023-01-25 22:20:00|33708.3|33690.3|33709.9|33691.9|33710.5|33692.5|33708|33690|0
1674685500000|2023-01-25 22:25:00|33709.7|33691.7|33713.1|33695.1|33713.1|33695.1|33708.3|33690.3|0
1674685800000|2023-01-25 22:30:00|33712.5|33694.5|33714.1|33696.1|33714.4|33696.4|33709.6|33691.6|0
1674686100000|2023-01-25 22:35:00|33713.2|33695.2|33713.8|33695.8|33714.5|33696.5|33709.8|33691.8|0
1674686400000|2023-01-25 22:40:00|33714.5|33696.5|33711.7|33693.7|33719.1|33701.1|33710.2|33692.2|0
1674686700000|2023-01-25 22:45:00|33711.3|33693.3|33713.2|33695.2|33713.8|33695.8|33711|33693|0
1674687000000|2023-01-25 22:50:00|33713.5|33695.5|33714.8|33696.8|33716.8|33698.8|33713.5|33695.5|0
1674687300000|2023-01-25 22:55:00|33715.7|33697.7|33728.5|33710.5|33728.5|33710.5|33715.7|33697.7|0
1674687600000|2023-01-25 23:00:00|33735.5|33717.5|33720|33702|33735.5|33717.5|33718.5|33700.5|0
1674687900000|2023-01-25 23:05:00|33720.5|33702.5|33717.5|33699.5|33725.5|33707.5|33715|33697|0
1674688200000|2023-01-25 23:10:00|33718|33700|33730.5|33712.5|33732.5|33714.5|33718|33700|0
1674688500000|2023-01-25 23:15:00|33731|33713|33750.5|33732.5|33750.5|33732.5|33731|33713|0
1674688800000|2023-01-25 23:20:00|33752|33734|33759|33741|33772.5|33754.5|33752|33734|0
1674689100000|2023-01-25 23:25:00|33761.5|33743.5|33750.5|33732.5|33767.5|33749.5|33749.5|33731.5|0
1674689400000|2023-01-25 23:30:00|33750|33732|33761.5|33743.5|33761.5|33743.5|33750|33732|0
1674689700000|2023-01-25 23:35:00|33762|33744|33759|33741|33768|33750|33757.5|33739.5|0
1674690000000|2023-01-25 23:40:00|33759.5|33741.5|33763.5|33745.5|33763.5|33745.5|33756|33738|0
1674690300000|2023-01-25 23:45:00|33763|33745|33774.5|33756.5|33775|33757|33760|33742|0
1674690600000|2023-01-25 23:50:00|33773.5|33755.5|33774|33756|33777.5|33759.5|33769.5|33751.5|0
1674690900000|2023-01-25 23:55:00|33774.5|33756.5|33773.5|33755.5|33776.5|33758.5|33769.5|33751.5|0
1674691200000|2023-01-26 00:00:00|33776|33758|33779.5|33761.5|33785|33767|33776|33758|0
1674691500000|2023-01-26 00:05:00|33780|33762|33770|33752|33780.5|33762.5|33770|33752|0
1674691800000|2023-01-26 00:10:00|33769.5|33751.5|33776|33758|33776.5|33758.5|33767|33749|0
1674692100000|2023-01-26 00:15:00|33775.5|33757.5|33784.5|33766.5|33785.5|33767.5|33775.5|33757.5|0
1674692400000|2023-01-26 00:20:00|33784|33766|33785.5|33767.5|33787|33769|33782|33764|0
1674692700000|2023-01-26 00:25:00|33786|33768|33781.5|33763.5|33787|33769|33781|33763|0
1674693000000|2023-01-26 00:30:00|33781|33763|33769.5|33751.5|33782.5|33764.5|33769.5|33751.5|0
1674693300000|2023-01-26 00:35:00|33770|33752|33770.5|33752.5|33776|33758|33769.5|33751.5|0
1674693600000|2023-01-26 00:40:00|33771|33753|33765.5|33747.5|33772.5|33754.5|33763.5|33745.5|0
1674693900000|2023-01-26 00:45:00|33766|33748|33761.5|33743.5|33766.5|33748.5|33759|33741|0
1674694200000|2023-01-26 00:50:00|33762|33744|33764.5|33746.5|33765|33747|33760|33742|0
1674694500000|2023-01-26 00:55:00|33764|33746|33756|33738|33764.5|33746.5|33752.5|33734.5|0
1674694800000|2023-01-26 01:00:00|33757|33739|33748|33730|33758.5|33740.5|33744|33726|0
1674695100000|2023-01-26 01:05:00|33748.5|33730.5|33734.5|33716.5|33749.5|33731.5|33732.5|33714.5|0
1674695400000|2023-01-26 01:10:00|33735|33717|33735|33717|33736.5|33718.5|33729.5|33711.5|0
1674695700000|2023-01-26 01:15:00|33735.5|33717.5|33733|33715|33740.5|33722.5|33731.5|33713.5|0
1674696000000|2023-01-26 01:20:00|33735|33717|33741|33723|33746|33728|33732|33714|0
1674696300000|2023-01-26 01:25:00|33740.5|33722.5|33740|33722|33741|33723|33737.5|33719.5|0
1674696600000|2023-01-26 01:30:00|33740.5|33722.5|33740.5|33722.5|33744|33726|33739|33721|0
1674696900000|2023-01-26 01:35:00|33740|33722|33741|33723|33749.5|33731.5|33739|33721|0
1674697200000|2023-01-26 01:40:00|33741.5|33723.5|33749|33731|33751.5|33733.5|33740.5|33722.5|0
1674697500000|2023-01-26 01:45:00|33749.5|33731.5|33749.5|33731.5|33752.5|33734.5|33748|33730|0
1674697800000|2023-01-26 01:50:00|33749|33731|33749.5|33731.5|33753|33735|33748.5|33730.5|0
1674698100000|2023-01-26 01:55:00|33749|33731|33750.5|33732.5|33751|33733|33744.5|33726.5|0
1674698400000|2023-01-26 02:00:00|33749.5|33731.5|33761.5|33743.5|33763|33745|33749.5|33731.5|0
1674698700000|2023-01-26 02:05:00|33762|33744|33757.5|33739.5|33763|33745|33757|33739|0
1674699000000|2023-01-26 02:10:00|33758|33740|33759.5|33741.5|33760.5|33742.5|33754|33736|0
1674699300000|2023-01-26 02:15:00|33760|33742|33751.5|33733.5|33762|33744|33750.5|33732.5|0
1674699600000|2023-01-26 02:20:00|33751|33733|33751.5|33733.5|33755|33737|33747.5|33729.5|0
1674699900000|2023-01-26 02:25:00|33752|33734|33747|33729|33752.5|33734.5|33744.5|33726.5|0
1674700200000|2023-01-26 02:30:00|33746.5|33728.5|33746.5|33728.5|33754.5|33736.5|33745|33727|0
1674700500000|2023-01-26 02:35:00|33747|33729|33749.5|33731.5|33750.5|33732.5|33744.5|33726.5|0
1674700800000|2023-01-26 02:40:00|33750|33732|33746.5|33728.5|33752|33734|33745.5|33727.5|0
1674701100000|2023-01-26 02:45:00|33746|33728|33754.5|33736.5|33754.5|33736.5|33745.5|33727.5|0
1674701400000|2023-01-26 02:50:00|33756|33738|33757.5|33739.5|33758.5|33740.5|33752.5|33734.5|0
1674701700000|2023-01-26 02:55:00|33758|33740|33756|33738|33758.5|33740.5|33755|33737|0
1674702000000|2023-01-26 03:00:00|33756.5|33738.5|33755.5|33737.5|33760.5|33742.5|33754|33736|0
1674702300000|2023-01-26 03:05:00|33756|33738|33749.5|33731.5|33756|33738|33749|33731|0
1674702600000|2023-01-26 03:10:00|33749|33731|33751|33733|33751.5|33733.5|33746.5|33728.5|0
1674702900000|2023-01-26 03:15:00|33750.5|33732.5|33748.5|33730.5|33751.5|33733.5|33745|33727|0
1674703200000|2023-01-26 03:20:00|33748|33730|33754|33736|33754|33736|33746.5|33728.5|0
1674703500000|2023-01-26 03:25:00|33753.5|33735.5|33755.5|33737.5|33756|33738|33749|33731|0
1674703800000|2023-01-26 03:30:00|33756|33738|33751.5|33733.5|33757.5|33739.5|33751.5|33733.5|0
1674704100000|2023-01-26 03:35:00|33752|33734|33756|33738|33756.5|33738.5|33752|33734|0
1674704400000|2023-01-26 03:40:00|33756.5|33738.5|33751.5|33733.5|33757|33739|33749.5|33731.5|0
1674704700000|2023-01-26 03:45:00|33752|33734|33751.5|33733.5|33753|33735|33749|33731|0
1674705000000|2023-01-26 03:50:00|33751|33733|33751.5|33733.5|33756|33738|33751|33733|0
1674705300000|2023-01-26 03:55:00|33752.5|33734.5|33751.5|33733.5|33755|33737|33750.5|33732.5|0
1674705600000|2023-01-26 04:00:00|33751|33733|33758|33740|33766|33748|33751|33733|0
1674705900000|2023-01-26 04:05:00|33757.5|33739.5|33753|33735|33759.5|33741.5|33750.5|33732.5|0
1674706200000|2023-01-26 04:10:00|33751.5|33733.5|33751.5|33733.5|33756.5|33738.5|33750.5|33732.5|0
1674706500000|2023-01-26 04:15:00|33752|33734|33755.5|33737.5|33757|33739|33751|33733|0
1674706800000|2023-01-26 04:20:00|33755|33737|33755|33737|33758.5|33740.5|33753.5|33735.5|0
1674707100000|2023-01-26 04:25:00|33755.5|33737.5|33750.5|33732.5|33755.5|33737.5|33748.5|33730.5|0
1674707400000|2023-01-26 04:30:00|33751|33733|33749|33731|33754.5|33736.5|33749|33731|0
1674707700000|2023-01-26 04:35:00|33749.5|33731.5|33752.5|33734.5|33753|33735|33747.5|33729.5|0
1674708000000|2023-01-26 04:40:00|33752|33734|33748|33730|33753|33735|33747|33729|0
1674708300000|2023-01-26 04:45:00|33749|33731|33742.5|33724.5|33749.5|33731.5|33742.5|33724.5|0
1674708600000|2023-01-26 04:50:00|33743|33725|33744.5|33726.5|33744.5|33726.5|33741|33723|0
1674708900000|2023-01-26 04:55:00|33744|33726|33750|33732|33750.5|33732.5|33744|33726|0
1674709200000|2023-01-26 05:00:00|33748|33730|33752.5|33734.5|33756|33738|33745.5|33727.5|0
1674709500000|2023-01-26 05:05:00|33753|33735|33750.5|33732.5|33755|33737|33748.5|33730.5|0
1674709800000|2023-01-26 05:10:00|33751|33733|33751.5|33733.5|33756.5|33738.5|33751|33733|0
1674710100000|2023-01-26 05:15:00|33752|33734|33755|33737|33757|33739|33752|33734|0
1674710400000|2023-01-26 05:20:00|33754.5|33736.5|33760.5|33742.5|33761.5|33743.5|33754.5|33736.5|0
1674710700000|2023-01-26 05:25:00|33760|33742|33758.5|33740.5|33762|33744|33754.5|33736.5|0
1674711000000|2023-01-26 05:30:00|33759|33741|33754.5|33736.5|33762|33744|33752.5|33734.5|0
1674711300000|2023-01-26 05:35:00|33754|33736|33755|33737|33757.5|33739.5|33753.5|33735.5|0
1674711600000|2023-01-26 05:40:00|33755.5|33737.5|33757.5|33739.5|33760|33742|33755.5|33737.5|0
1674711900000|2023-01-26 05:45:00|33758|33740|33757|33739|33758|33740|33751.5|33733.5|0
1674712200000|2023-01-26 05:50:00|33756.5|33738.5|33779|33761|33780.5|33762.5|33756.5|33738.5|0
1674712500000|2023-01-26 05:55:00|33778.5|33760.5|33780|33762|33780.5|33762.5|33774.5|33756.5|0
1674712800000|2023-01-26 06:00:00|33779.5|33761.5|33788|33770|33788.5|33770.5|33774|33756|0
1674713100000|2023-01-26 06:05:00|33788.5|33770.5|33802|33784|33803|33785|33785.5|33767.5|0
1674713400000|2023-01-26 06:10:00|33801.5|33783.5|33817.5|33799.5|33822|33804|33798.5|33780.5|0
1674713700000|2023-01-26 06:15:00|33816.5|33798.5|33812|33794|33818|33800|33808.5|33790.5|0
1674714000000|2023-01-26 06:20:00|33812.5|33794.5|33808.5|33790.5|33813.5|33795.5|33805|33787|0
1674714300000|2023-01-26 06:25:00|33809|33791|33792.5|33774.5|33810.5|33792.5|33790|33772|0
1674714600000|2023-01-26 06:30:00|33793|33775|33784|33766|33794.5|33776.5|33780.5|33762.5|0
1674714900000|2023-01-26 06:35:00|33784.5|33766.5|33794.5|33776.5|33795|33777|33783|33765|0
1674715200000|2023-01-26 06:40:00|33795|33777|33798.5|33780.5|33801|33783|33793.5|33775.5|0
1674715500000|2023-01-26 06:45:00|33796|33778|33793.5|33775.5|33796|33778|33790.5|33772.5|0
1674715800000|2023-01-26 06:50:00|33794|33776|33794.5|33776.5|33805|33787|33788.5|33770.5|0
1674716100000|2023-01-26 06:55:00|33795.5|33777.5|33803.5|33785.5|33803.5|33785.5|33791.5|33773.5|0
1674716400000|2023-01-26 07:00:00|33800.5|33782.5|33796|33778|33802.5|33784.5|33792.5|33774.5|0
1674716700000|2023-01-26 07:05:00|33795.5|33777.5|33791|33773|33795.5|33777.5|33783|33765|0
1674717000000|2023-01-26 07:10:00|33791.5|33773.5|33791|33773|33797.5|33779.5|33785.5|33767.5|0
1674717300000|2023-01-26 07:15:00|33791.5|33773.5|33786|33768|33795.5|33777.5|33785|33767|0
1674717600000|2023-01-26 07:20:00|33786.5|33768.5|33773.5|33755.5|33787|33769|33770.5|33752.5|0
1674717900000|2023-01-26 07:25:00|33772.5|33754.5|33771.5|33753.5|33780.5|33762.5|33771.5|33753.5|0
1674718200000|2023-01-26 07:30:00|33772|33754|33784|33766|33784.5|33766.5|33769.5|33751.5|0
1674718500000|2023-01-26 07:35:00|33784.5|33766.5|33785|33767|33787.5|33769.5|33778.5|33760.5|0
1674718800000|2023-01-26 07:40:00|33784.5|33766.5|33792|33774|33793.5|33775.5|33781|33763|0
1674719100000|2023-01-26 07:45:00|33791|33773|33775.5|33757.5|33791|33773|33772|33754|0
1674719400000|2023-01-26 07:50:00|33775|33757|33778.5|33760.5|33783|33765|33772.5|33754.5|0
1674719700000|2023-01-26 07:55:00|33778|33760|33777|33759|33786|33768|33777|33759|0
1674720000000|2023-01-26 08:00:00|33773.5|33755.5|33779.5|33761.5|33788|33770|33773.5|33755.5|0
1674720300000|2023-01-26 08:05:00|33778.5|33760.5|33792.5|33774.5|33794|33776|33775.5|33757.5|0
1674720600000|2023-01-26 08:10:00|33793|33775|33802.5|33784.5|33804.5|33786.5|33788|33770|0
1674720900000|2023-01-26 08:15:00|33803.5|33785.5|33820|33802|33835.5|33817.5|33800|33782|0
1674721200000|2023-01-26 08:20:00|33819|33801|33823|33805|33829|33811|33816|33798|0
1674721500000|2023-01-26 08:25:00|33824|33806|33810|33792|33824|33806|33806.5|33788.5|0
1674721800000|2023-01-26 08:30:00|33809.5|33791.5|33796.5|33778.5|33812.5|33794.5|33795.5|33777.5|0
1674722100000|2023-01-26 08:35:00|33797|33779|33796|33778|33801.5|33783.5|33793|33775|0
1674722400000|2023-01-26 08:40:00|33795.5|33777.5|33799.5|33781.5|33805|33787|33795.5|33777.5|0
1674722700000|2023-01-26 08:45:00|33798.5|33780.5|33791.5|33773.5|33803|33785|33791|33773|0
1674723000000|2023-01-26 08:50:00|33792|33774|33791|33773|33794|33776|33788.5|33770.5|0
1674723300000|2023-01-26 08:55:00|33790.5|33772.5|33769.5|33751.5|33793.5|33775.5|33766|33748|0
1674723600000|2023-01-26 09:00:00|33768.5|33750.5|33771|33753|33780|33762|33765|33747|0
1674723900000|2023-01-26 09:05:00|33770|33752|33785|33767|33787|33769|33768.5|33750.5|0
1674724200000|2023-01-26 09:10:00|33785.5|33767.5|33783|33765|33790|33772|33779|33761|0
1674724500000|2023-01-26 09:15:00|33782.5|33764.5|33787|33769|33788|33770|33776|33758|0
1674724800000|2023-01-26 09:20:00|33786.5|33768.5|33757.5|33739.5|33787.5|33769.5|33755|33737|0
1674725100000|2023-01-26 09:25:00|33758|33740|33750|33732|33766|33748|33749|33731|0
1674725400000|2023-01-26 09:30:00|33748|33730|33740|33722|33749|33731|33736.5|33718.5|0
1674725700000|2023-01-26 09:35:00|33740.5|33722.5|33723|33705|33742|33724|33721|33703|0
1674726000000|2023-01-26 09:40:00|33722.5|33704.5|33725|33707|33729.5|33711.5|33714|33696|0
1674726300000|2023-01-26 09:45:00|33724.5|33706.5|33732|33714|33732.5|33714.5|33720.5|33702.5|0
1674726600000|2023-01-26 09:50:00|33732.5|33714.5|33732|33714|33739.5|33721.5|33731|33713|0
1674726900000|2023-01-26 09:55:00|33728.5|33710.5|33717.5|33699.5|33733.5|33715.5|33717|33699|0
1674727200000|2023-01-26 10:00:00|33718|33700|33734|33716|33737|33719|33716|33698|0
1674727500000|2023-01-26 10:05:00|33735|33717|33735|33717|33743.5|33725.5|33728.5|33710.5|0
1674727800000|2023-01-26 10:10:00|33735.5|33717.5|33740|33722|33747.5|33729.5|33735|33717|0
1674728100000|2023-01-26 10:15:00|33739.5|33721.5|33736|33718|33746.5|33728.5|33734|33716|0
1674728400000|2023-01-26 10:20:00|33735.5|33717.5|33735.5|33717.5|33740|33722|33731|33713|0
1674728700000|2023-01-26 10:25:00|33736|33718|33729|33711|33736|33718|33725.5|33707.5|0
1674729000000|2023-01-26 10:30:00|33728.5|33710.5|33748|33730|33748.5|33730.5|33728.5|33710.5|0
1674729300000|2023-01-26 10:35:00|33748.5|33730.5|33760.5|33742.5|33762|33744|33748.5|33730.5|0
1674729600000|2023-01-26 10:40:00|33760|33742|33762|33744|33763.5|33745.5|33754|33736|0
1674729900000|2023-01-26 10:45:00|33761.5|33743.5|33763|33745|33763|33745|33754|33736|0
1674730200000|2023-01-26 10:50:00|33762.5|33744.5|33772.5|33754.5|33775.5|33757.5|33762.5|33744.5|0
1674730500000|2023-01-26 10:55:00|33772|33754|33757.5|33739.5|33772.5|33754.5|33757.5|33739.5|0
1674730800000|2023-01-26 11:00:00|33758|33740|33760.5|33742.5|33761|33743|33746.5|33728.5|0
1674731100000|2023-01-26 11:05:00|33761|33743|33757|33739|33764.5|33746.5|33756|33738|0
1674731400000|2023-01-26 11:10:00|33757.5|33739.5|33755|33737|33763.5|33745.5|33752|33734|0
1674731700000|2023-01-26 11:15:00|33754.5|33736.5|33756|33738|33763.5|33745.5|33751|33733|0
1674732000000|2023-01-26 11:20:00|33755.5|33737.5|33758|33740|33769|33751|33755.5|33737.5|0
1674732300000|2023-01-26 11:25:00|33757.5|33739.5|33751.5|33733.5|33767.5|33749.5|33751.5|33733.5|0
1674732600000|2023-01-26 11:30:00|33750|33732|33742.5|33724.5|33753.5|33735.5|33742.5|33724.5|0
1674732900000|2023-01-26 11:35:00|33743|33725|33723|33705|33744.5|33726.5|33723|33705|0
1674733200000|2023-01-26 11:40:00|33724|33706|33728|33710|33731.5|33713.5|33722.5|33704.5|0
1674733500000|2023-01-26 11:45:00|33727.5|33709.5|33721|33703|33734|33716|33718.5|33700.5|0
1674733800000|2023-01-26 11:50:00|33720.5|33702.5|33722.5|33704.5|33728|33710|33717.5|33699.5|0
1674734100000|2023-01-26 11:55:00|33723|33705|33734|33716|33734|33716|33722|33704|0
1674734400000|2023-01-26 12:00:00|33733|33715|33735.5|33717.5|33739|33721|33732.5|33714.5|0
1674734700000|2023-01-26 12:05:00|33736.5|33718.5|33730|33712|33740|33722|33730|33712|0
1674735000000|2023-01-26 12:10:00|33731.5|33713.5|33736|33718|33740.5|33722.5|33730|33712|0
1674735300000|2023-01-26 12:15:00|33735.5|33717.5|33725|33707|33741|33723|33725|33707|0
1674735600000|2023-01-26 12:20:00|33725.5|33707.5|33729.5|33711.5|33733|33715|33722|33704|0
1674735900000|2023-01-26 12:25:00|33729|33711|33737|33719|33746.5|33728.5|33724|33706|0
1674736200000|2023-01-26 12:30:00|33738|33720|33768.5|33750.5|33773|33755|33737.5|33719.5|0
1674736500000|2023-01-26 12:35:00|33768|33750|33758|33740|33769.5|33751.5|33756|33738|0
1674736800000|2023-01-26 12:40:00|33759.5|33741.5|33769|33751|33770.5|33752.5|33758|33740|0
1674737100000|2023-01-26 12:45:00|33769.5|33751.5|33788|33770|33798|33780|33766|33748|0
1674737400000|2023-01-26 12:50:00|33789|33771|33815.5|33797.5|33851|33833|33785.5|33767.5|0
1674737700000|2023-01-26 12:55:00|33816|33798|33813|33795|33818.5|33800.5|33805.5|33787.5|0
1674738000000|2023-01-26 13:00:00|33812.5|33794.5|33816|33798|33840.5|33822.5|33812.5|33794.5|0
1674738300000|2023-01-26 13:05:00|33815|33797|33802|33784|33815|33797|33801|33783|0
1674738600000|2023-01-26 13:10:00|33798|33780|33806|33788|33810|33792|33796.5|33778.5|0
1674738900000|2023-01-26 13:15:00|33805.5|33787.5|33802|33784|33807|33789|33793.5|33775.5|0
1674739200000|2023-01-26 13:20:00|33799|33781|33794|33776|33802|33784|33781.5|33763.5|0
1674739500000|2023-01-26 13:25:00|33793.5|33775.5|33812|33794|33813.5|33795.5|33791|33773|0
1674739800000|2023-01-26 13:30:00|33809.5|33791.5|33777.5|33759.5|33809.5|33791.5|33742.5|33724.5|0
1674740100000|2023-01-26 13:35:00|33777|33759|33827|33809|33836|33818|33775.5|33757.5|0
1674740400000|2023-01-26 13:40:00|33826|33808|33828.5|33810.5|33845.5|33827.5|33813|33795|0
1674740700000|2023-01-26 13:45:00|33830|33812|33826|33808|33830|33812|33815.5|33797.5|0
1674741000000|2023-01-26 13:50:00|33825.5|33807.5|33840|33822|33844|33826|33819.5|33801.5|0
1674741300000|2023-01-26 13:55:00|33838.5|33820.5|33830|33812|33847|33829|33829|33811|0
1674741600000|2023-01-26 14:00:00|33831.5|33813.5|33856|33838|33856|33838|33830.5|33812.5|0
1674741900000|2023-01-26 14:05:00|33855.5|33837.5|33844|33826|33866.5|33848.5|33843|33825|0
1674742200000|2023-01-26 14:10:00|33843|33825|33832|33814|33848.5|33830.5|33826|33808|0
1674742500000|2023-01-26 14:15:00|33832.5|33814.5|33855|33837|33855|33837|33832|33814|0
1674742800000|2023-01-26 14:20:00|33854|33836|33867|33849|33880|33862|33854|33836|0
1674743100000|2023-01-26 14:25:00|33867.5|33849.5|33839|33821|33868.5|33850.5|33839|33821|0
1674743400000|2023-01-26 14:30:00|33847.5|33829.5|33857|33839|33893|33875|33821|33803|0
1674743700000|2023-01-26 14:35:00|33854|33836|33893|33875|33904.5|33886.5|33840|33822|0
1674744000000|2023-01-26 14:40:00|33895.5|33877.5|33831|33813|33920|33902|33821|33803|0
1674744300000|2023-01-26 14:45:00|33833|33815|33751.1|33733.1|33856.5|33838.5|33750.6|33732.6|0
1674744600000|2023-01-26 14:50:00|33754.9|33736.9|33714.4|33696.4|33760.9|33742.9|33705.3|33687.3|0
1674744900000|2023-01-26 14:55:00|33717.4|33699.4|33720.4|33702.4|33736.4|33718.4|33668.9|33650.9|0
1674745200000|2023-01-26 15:00:00|33748.4|33730.4|33721.4|33703.4|33748.4|33730.4|33672.4|33654.4|0
1674745500000|2023-01-26 15:05:00|33720.9|33702.9|33686.4|33668.4|33729.4|33711.4|33668.9|33650.9|0
1674745800000|2023-01-26 15:10:00|33685.4|33667.4|33756.9|33738.9|33769.9|33751.9|33670.9|33652.9|0
1674746100000|2023-01-26 15:15:00|33760.9|33742.9|33778.4|33760.4|33795.9|33777.9|33751.9|33733.9|0
1674746400000|2023-01-26 15:20:00|33782.1|33764.1|33823.6|33805.6|33833.1|33815.1|33760.6|33742.6|0
1674746700000|2023-01-26 15:25:00|33826.6|33808.6|33817.6|33799.6|33836.1|33818.1|33777.1|33759.1|0
1674747000000|2023-01-26 15:30:00|33814.6|33796.6|33855.6|33837.6|33855.6|33837.6|33777.6|33759.6|0
1674747300000|2023-01-26 15:35:00|33856.6|33838.6|33752.6|33734.6|33856.6|33838.6|33750.6|33732.6|0
1674747600000|2023-01-26 15:40:00|33756.6|33738.6|33765.6|33747.6|33784.1|33766.1|33748.1|33730.1|0
1674747900000|2023-01-26 15:45:00|33761.1|33743.1|33773.6|33755.6|33778.6|33760.6|33750.1|33732.1|0
1674748200000|2023-01-26 15:50:00|33775.1|33757.1|33696.6|33678.6|33782.6|33764.6|33684.6|33666.6|0
1674748500000|2023-01-26 15:55:00|33695.6|33677.6|33665.1|33647.1|33695.6|33677.6|33641.6|33623.6|0
1674748800000|2023-01-26 16:00:00|33664.1|33646.1|33688.1|33670.1|33701.6|33683.6|33640.6|33622.6|0
1674749100000|2023-01-26 16:05:00|33686.6|33668.6|33672.6|33654.6|33698.6|33680.6|33653.1|33635.1|0
1674749400000|2023-01-26 16:10:00|33670.1|33652.1|33709.1|33691.1|33717.1|33699.1|33667.6|33649.6|0
1674749700000|2023-01-26 16:15:00|33708.6|33690.6|33727.1|33709.1|33752.1|33734.1|33703.6|33685.6|0
1674750000000|2023-01-26 16:20:00|33726.1|33708.1|33655.1|33637.1|33728.6|33710.6|33654.6|33636.6|0
1674750300000|2023-01-26 16:25:00|33655.6|33637.6|33713.6|33695.6|33719.1|33701.1|33655.6|33637.6|0
1674750600000|2023-01-26 16:30:00|33712.6|33694.6|33736.6|33718.6|33746.6|33728.6|33709.6|33691.6|0
1674750900000|2023-01-26 16:35:00|33737.1|33719.1|33715.6|33697.6|33755.6|33737.6|33705.1|33687.1|0
1674751200000|2023-01-26 16:40:00|33714.1|33696.1|33749.1|33731.1|33755.1|33737.1|33699.6|33681.6|0
1674751500000|2023-01-26 16:45:00|33748.1|33730.1|33753.1|33735.1|33768.1|33750.1|33735.1|33717.1|0
1674751800000|2023-01-26 16:50:00|33751.1|33733.1|33739.6|33721.6|33758.1|33740.1|33727.1|33709.1|0
1674752100000|2023-01-26 16:55:00|33740.1|33722.1|33759.1|33741.1|33764.6|33746.6|33720.1|33702.1|0
1674752400000|2023-01-26 17:00:00|33762.1|33744.1|33781.6|33763.6|33804.1|33786.1|33758.6|33740.6|0
1674752700000|2023-01-26 17:05:00|33782.1|33764.1|33823.6|33805.6|33824.1|33806.1|33781.6|33763.6|0
1674753000000|2023-01-26 17:10:00|33821.6|33803.6|33829.1|33811.1|33855.6|33837.6|33821.1|33803.1|0
1674753300000|2023-01-26 17:15:00|33829.6|33811.6|33810.1|33792.1|33831.6|33813.6|33805.6|33787.6|0
1674753600000|2023-01-26 17:20:00|33813.1|33795.1|33800.1|33782.1|33829.1|33811.1|33794.6|33776.6|0
1674753900000|2023-01-26 17:25:00|33802.1|33784.1|33808.6|33790.6|33823.6|33805.6|33793.6|33775.6|0
1674754200000|2023-01-26 17:30:00|33806.1|33788.1|33820.6|33802.6|33826.6|33808.6|33798.1|33780.1|0
1674754500000|2023-01-26 17:35:00|33816.6|33798.6|33824.6|33806.6|33831.6|33813.6|33815.6|33797.6|0
1674754800000|2023-01-26 17:40:00|33821.6|33803.6|33799.6|33781.6|33832.1|33814.1|33793.1|33775.1|0
1674755100000|2023-01-26 17:45:00|33798.6|33780.6|33779.2|33761.2|33817.1|33799.1|33764.1|33746.1|0
1674755400000|2023-01-26 17:50:00|33778.2|33760.2|33821.2|33803.2|33829.7|33811.7|33777.2|33759.2|0
1674755700000|2023-01-26 17:55:00|33822.2|33804.2|33799.2|33781.2|33823.7|33805.7|33791.7|33773.7|0
1674756000000|2023-01-26 18:00:00|33799.4|33781.4|33809.4|33791.4|33825.9|33807.9|33792.4|33774.4|0
1674756300000|2023-01-26 18:05:00|33809.9|33791.9|33783.9|33765.9|33811.4|33793.4|33762.4|33744.4|0
1674756600000|2023-01-26 18:10:00|33782.9|33764.9|33804.9|33786.9|33809.9|33791.9|33782.9|33764.9|0
1674756900000|2023-01-26 18:15:00|33805.4|33787.4|33786.4|33768.4|33806.9|33788.9|33779.9|33761.9|0
1674757200000|2023-01-26 18:20:00|33788.4|33770.4|33818.9|33800.9|33818.9|33800.9|33777.4|33759.4|0
1674757500000|2023-01-26 18:25:00|33820.9|33802.9|33814.4|33796.4|33828.9|33810.9|33811.9|33793.9|0
1674757800000|2023-01-26 18:30:00|33814.9|33796.9|33826.9|33808.9|33853.4|33835.4|33813.4|33795.4|0
1674758100000|2023-01-26 18:35:00|33827.4|33809.4|33885.9|33867.9|33889.4|33871.4|33825.4|33807.4|0
1674758400000|2023-01-26 18:40:00|33885.4|33867.4|33887.4|33869.4|33904.4|33886.4|33877.4|33859.4|0
1674758700000|2023-01-26 18:45:00|33888.9|33870.9|33889.4|33871.4|33918.9|33900.9|33886.4|33868.4|0
1674759000000|2023-01-26 18:50:00|33891.4|33873.4|33873.4|33855.4|33894.4|33876.4|33869.4|33851.4|0
1674759300000|2023-01-26 18:55:00|33869.9|33851.9|33865.4|33847.4|33875.4|33857.4|33858.9|33840.9|0
1674759600000|2023-01-26 19:00:00|33863.4|33845.4|33844.4|33826.4|33864.9|33846.9|33832.4|33814.4|0
1674759900000|2023-01-26 19:05:00|33843.4|33825.4|33853.9|33835.9|33855.9|33837.9|33836.4|33818.4|0
1674760200000|2023-01-26 19:10:00|33851.9|33833.9|33850.4|33832.4|33862.9|33844.9|33848.4|33830.4|0
1674760500000|2023-01-26 19:15:00|33849.9|33831.9|33857.4|33839.4|33859.4|33841.4|33832.9|33814.9|0
1674760800000|2023-01-26 19:20:00|33857|33839|33861|33843|33878.5|33860.5|33852|33834|0
1674761100000|2023-01-26 19:25:00|33861.5|33843.5|33841.5|33823.5|33863.5|33845.5|33816|33798|0
1674761400000|2023-01-26 19:30:00|33843.5|33825.5|33864.5|33846.5|33870|33852|33840|33822|0
1674761700000|2023-01-26 19:35:00|33867.5|33849.5|33862|33844|33884|33866|33861.5|33843.5|0
1674762000000|2023-01-26 19:40:00|33863|33845|33881.5|33863.5|33895.5|33877.5|33862.5|33844.5|0
1674762300000|2023-01-26 19:45:00|33883|33865|33874|33856|33900.5|33882.5|33874|33856|0
1674762600000|2023-01-26 19:50:00|33875.5|33857.5|33853.5|33835.5|33876.5|33858.5|33849|33831|0
1674762900000|2023-01-26 19:55:00|33852.5|33834.5|33882|33864|33885.5|33867.5|33852|33834|0
1674763200000|2023-01-26 20:00:00|33883.5|33865.5|33894|33876|33902|33884|33878.5|33860.5|0
1674763500000|2023-01-26 20:05:00|33893|33875|33883.5|33865.5|33900|33882|33859.5|33841.5|0
1674763800000|2023-01-26 20:10:00|33883|33865|33899|33881|33906|33888|33873.5|33855.5|0
1674764100000|2023-01-26 20:15:00|33898|33880|33909.5|33891.5|33916.5|33898.5|33895.5|33877.5|0
1674764400000|2023-01-26 20:20:00|33910|33892|33915|33897|33919.5|33901.5|33895.5|33877.5|0
1674764700000|2023-01-26 20:25:00|33916.5|33898.5|33917|33899|33943|33925|33911.5|33893.5|0
1674765000000|2023-01-26 20:30:00|33912|33894|33912.5|33894.5|33934.5|33916.5|33902.5|33884.5|0
1674765300000|2023-01-26 20:35:00|33912|33894|33905|33887|33920|33902|33894.5|33876.5|0
1674765600000|2023-01-26 20:40:00|33906|33888|33890|33872|33918.5|33900.5|33888.5|33870.5|0
1674765900000|2023-01-26 20:45:00|33891|33873|33908.5|33890.5|33915.5|33897.5|33887|33869|0
1674766200000|2023-01-26 20:50:00|33913.5|33895.5|33913|33895|33937.5|33919.5|33900.5|33882.5|0
1674766500000|2023-01-26 20:55:00|33920.5|33902.5|33961.5|33943.5|33969|33951|33920.5|33902.5|0
1674766800000|2023-01-26 21:00:00|33955.5|33937.5|33943|33925|33968.5|33950.5|33942.5|33924.5|0
1674767100000|2023-01-26 21:05:00|33945|33927|33964|33946|33978.5|33960.5|33945|33927|0
1674767400000|2023-01-26 21:10:00|33962.5|33944.5|33957|33939|33965.5|33947.5|33953|33935|0
1674767700000|2023-01-26 21:15:00|33957.5|33939.5|33950.5|33932.5|33964.5|33946.5|33949.5|33931.5|0
1674768000000|2023-01-26 21:20:00|33950|33932|33956.5|33938.5|33958|33940|33947|33929|0
1674768300000|2023-01-26 21:25:00|33957|33939|33956|33938|33957|33939|33947.5|33929.5|0
1674768600000|2023-01-26 21:30:00|33955|33937|33948|33930|33958|33940|33944.5|33926.5|0
1674768900000|2023-01-26 21:35:00|33947.5|33929.5|33940|33922|33949|33931|33937.5|33919.5|0
1674769200000|2023-01-26 21:40:00|33939|33921|33930.5|33912.5|33940|33922|33930.5|33912.5|0
1674769500000|2023-01-26 21:45:00|33931|33913|33941|33923|33942|33924|33930|33912|0
1674769800000|2023-01-26 21:50:00|33940.5|33922.5|33943|33925|33945|33927|33938.5|33920.5|0
1674770100000|2023-01-26 21:55:00|33943.5|33925.5|33934.6|33916.6|33946.5|33928.5|33934.6|33916.6|0
1674770400000|2023-01-26 22:00:00|33940.8|33922.8|33941.2|33923.2|33944.9|33926.9|33939.1|33921.1|0
1674770700000|2023-01-26 22:05:00|33940.6|33922.6|33939.9|33921.9|33942.8|33924.8|33939.7|33921.7|0
1674771000000|2023-01-26 22:10:00|33939.8|33921.8|33942.3|33924.3|33942.3|33924.3|33939.1|33921.1|0
1674771300000|2023-01-26 22:15:00|33942|33924|33939.5|33921.5|33942|33924|33938.6|33920.6|0
1674771600000|2023-01-26 22:20:00|33938.6|33920.6|33940.8|33922.8|33941.7|33923.7|33938|33920|0
1674771900000|2023-01-26 22:25:00|33941.5|33923.5|33940.3|33922.3|33945.5|33927.5|33939.9|33921.9|0
1674772200000|2023-01-26 22:30:00|33940|33922|33939.8|33921.8|33940.5|33922.5|33939.8|33921.8|0
1674772500000|2023-01-26 22:35:00|33938.9|33920.9|33939.4|33921.4|33939.4|33921.4|33935.8|33917.8|0
1674772800000|2023-01-26 22:40:00|33939.1|33921.1|33932.2|33914.2|33939.1|33921.1|33925.4|33907.4|0
1674773100000|2023-01-26 22:45:00|33932.3|33914.3|33924.5|33906.5|33936.5|33918.5|33918.1|33900.1|0
1674773400000|2023-01-26 22:50:00|33924.8|33906.8|33929.3|33911.3|33929.7|33911.7|33924.7|33906.7|0
1674773700000|2023-01-26 22:55:00|33929.4|33911.4|33924.7|33906.7|33930.4|33912.4|33922.8|33904.8|0
1674774000000|2023-01-26 23:00:00|33928.5|33910.5|33910.5|33892.5|33928.5|33910.5|33906.5|33888.5|0
1674774300000|2023-01-26 23:05:00|33911|33893|33921|33903|33922|33904|33908.5|33890.5|0
1674774600000|2023-01-26 23:10:00|33921.5|33903.5|33921.5|33903.5|33924.5|33906.5|33918.5|33900.5|0
1674774900000|2023-01-26 23:15:00|33922|33904|33928|33910|33928.5|33910.5|33919.5|33901.5|0
1674775200000|2023-01-26 23:20:00|33927.5|33909.5|33927.5|33909.5|33928.5|33910.5|33921|33903|0
1674775500000|2023-01-26 23:25:00|33927|33909|33920.5|33902.5|33929.5|33911.5|33916.5|33898.5|0
1674775800000|2023-01-26 23:30:00|33920|33902|33916|33898|33923|33905|33914|33896|0
1674776100000|2023-01-26 23:35:00|33916.5|33898.5|33912.5|33894.5|33924.5|33906.5|33912.5|33894.5|0
1674776400000|2023-01-26 23:40:00|33913|33895|33911|33893|33914.5|33896.5|33907.5|33889.5|0
1674776700000|2023-01-26 23:45:00|33911.5|33893.5|33905.5|33887.5|33912.5|33894.5|33905|33887|0
1674777000000|2023-01-26 23:50:00|33905|33887|33908.5|33890.5|33911.5|33893.5|33905|33887|0
1674777300000|2023-01-26 23:55:00|33908|33890|33910|33892|33912|33894|33907|33889|0
1674777600000|2023-01-27 00:00:00|33909.5|33891.5|33908|33890|33910|33892|33900|33882|0
1674777900000|2023-01-27 00:05:00|33908.5|33890.5|33909.5|33891.5|33915|33897|33906.5|33888.5|0
1674778200000|2023-01-27 00:10:00|33910|33892|33909.5|33891.5|33915.5|33897.5|33909|33891|0
1674778500000|2023-01-27 00:15:00|33909|33891|33921.5|33903.5|33924.5|33906.5|33906.5|33888.5|0
1674778800000|2023-01-27 00:20:00|33922|33904|33923|33905|33929.5|33911.5|33919.5|33901.5|0
1674779100000|2023-01-27 00:25:00|33923.5|33905.5|33928.5|33910.5|33929.5|33911.5|33922|33904|0
1674779400000|2023-01-27 00:30:00|33928|33910|33930.5|33912.5|33935.5|33917.5|33927.5|33909.5|0
1674779700000|2023-01-27 00:35:00|33930|33912|33926.5|33908.5|33930.5|33912.5|33925|33907|0
1674780000000|2023-01-27 00:40:00|33926|33908|33921.5|33903.5|33929|33911|33921|33903|0
1674780300000|2023-01-27 00:45:00|33922|33904|33929.5|33911.5|33929.5|33911.5|33920.5|33902.5|0
1674780600000|2023-01-27 00:50:00|33930|33912|33924.5|33906.5|33935|33917|33922.5|33904.5|0
1674780900000|2023-01-27 00:55:00|33924|33906|33923.5|33905.5|33928|33910|33923.5|33905.5|0
1674781200000|2023-01-27 01:00:00|33924.5|33906.5|33924|33906|33926.5|33908.5|33920|33902|0
1674781500000|2023-01-27 01:05:00|33923.5|33905.5|33932.5|33914.5|33933.5|33915.5|33922.5|33904.5|0
1674781800000|2023-01-27 01:10:00|33933|33915|33937.5|33919.5|33941.5|33923.5|33931|33913|0
1674782100000|2023-01-27 01:15:00|33938|33920|33935.5|33917.5|33940.5|33922.5|33935.5|33917.5|0
1674782400000|2023-01-27 01:20:00|33936|33918|33920|33902|33939|33921|33920|33902|0
1674782700000|2023-01-27 01:25:00|33920.5|33902.5|33922.5|33904.5|33923.5|33905.5|33919.5|33901.5|0
1674783000000|2023-01-27 01:30:00|33922|33904|33926.5|33908.5|33927.5|33909.5|33916.5|33898.5|0
1674783300000|2023-01-27 01:35:00|33927|33909|33927.5|33909.5|33930.5|33912.5|33919|33901|0
1674783600000|2023-01-27 01:40:00|33927|33909|33921.5|33903.5|33928.5|33910.5|33920.5|33902.5|0
1674783900000|2023-01-27 01:45:00|33922|33904|33917|33899|33927|33909|33915.5|33897.5|0
1674784200000|2023-01-27 01:50:00|33917.5|33899.5|33925.5|33907.5|33925.5|33907.5|33916.5|33898.5|0
1674784500000|2023-01-27 01:55:00|33926.5|33908.5|33920|33902|33927.5|33909.5|33917.5|33899.5|0
1674784800000|2023-01-27 02:00:00|33921.5|33903.5|33927.5|33909.5|33930.5|33912.5|33920.5|33902.5|0
1674785100000|2023-01-27 02:05:00|33927|33909|33931|33913|33932.5|33914.5|33925.5|33907.5|0
1674785400000|2023-01-27 02:10:00|33931.5|33913.5|33930.5|33912.5|33936|33918|33928.5|33910.5|0
1674785700000|2023-01-27 02:15:00|33930|33912|33931.5|33913.5|33933.5|33915.5|33929.5|33911.5|0
1674786000000|2023-01-27 02:20:00|33931|33913|33933|33915|33934|33916|33926|33908|0
1674786300000|2023-01-27 02:25:00|33933.5|33915.5|33932.5|33914.5|33934.5|33916.5|33929.5|33911.5|0
1674786600000|2023-01-27 02:30:00|33933|33915|33930|33912|33938.5|33920.5|33929.5|33911.5|0
1674786900000|2023-01-27 02:35:00|33930.5|33912.5|33939|33921|33939.5|33921.5|33930.5|33912.5|0
1674787200000|2023-01-27 02:40:00|33938|33920|33936.5|33918.5|33938.5|33920.5|33932.5|33914.5|0
1674787500000|2023-01-27 02:45:00|33935.5|33917.5|33935.5|33917.5|33937|33919|33932|33914|0
1674787800000|2023-01-27 02:50:00|33935|33917|33931|33913|33936|33918|33931|33913|0
1674788100000|2023-01-27 02:55:00|33930.5|33912.5|33934|33916|33936.5|33918.5|33930.5|33912.5|0
1674788400000|2023-01-27 03:00:00|33933.5|33915.5|33935.5|33917.5|33937|33919|33933.5|33915.5|0
1674788700000|2023-01-27 03:05:00|33936|33918|33935|33917|33939.5|33921.5|33934.5|33916.5|0
1674789000000|2023-01-27 03:10:00|33935.5|33917.5|33939.5|33921.5|33941|33923|33935|33917|0
1674789300000|2023-01-27 03:15:00|33940|33922|33938|33920|33941|33923|33936.5|33918.5|0
1674789600000|2023-01-27 03:20:00|33938.5|33920.5|33934|33916|33939.5|33921.5|33933|33915|0
1674789900000|2023-01-27 03:25:00|33933.5|33915.5|33931.5|33913.5|33936|33918|33931.5|33913.5|0
1674790200000|2023-01-27 03:30:00|33932|33914|33932|33914|33934.5|33916.5|33930|33912|0
1674790500000|2023-01-27 03:35:00|33932.5|33914.5|33930|33912|33932.5|33914.5|33928|33910|0
1674790800000|2023-01-27 03:40:00|33930.5|33912.5|33929.5|33911.5|33932|33914|33928|33910|0
1674791100000|2023-01-27 03:45:00|33930.5|33912.5|33930.5|33912.5|33933|33915|33929.5|33911.5|0
1674791400000|2023-01-27 03:50:00|33930|33912|33925.5|33907.5|33932|33914|33924.5|33906.5|0
1674791700000|2023-01-27 03:55:00|33926|33908|33923.5|33905.5|33926|33908|33920.5|33902.5|0
1674792000000|2023-01-27 04:00:00|33922.5|33904.5|33923.5|33905.5|33928.5|33910.5|33919.5|33901.5|0
1674792300000|2023-01-27 04:05:00|33924|33906|33929.5|33911.5|33930|33912|33924|33906|0
1674792600000|2023-01-27 04:10:00|33930|33912|33934|33916|33935.5|33917.5|33928.5|33910.5|0
1674792900000|2023-01-27 04:15:00|33934.5|33916.5|33933.5|33915.5|33935.5|33917.5|33931.5|33913.5|0
1674793200000|2023-01-27 04:20:00|33933|33915|33933.5|33915.5|33935|33917|33932.5|33914.5|0
1674793500000|2023-01-27 04:25:00|33934|33916|33935.5|33917.5|33936|33918|33933.5|33915.5|0
1674793800000|2023-01-27 04:30:00|33935|33917|33939.5|33921.5|33941.5|33923.5|33935|33917|0
1674794100000|2023-01-27 04:35:00|33940.5|33922.5|33946.5|33928.5|33947.5|33929.5|33939.5|33921.5|0
1674794400000|2023-01-27 04:40:00|33946|33928|33944.5|33926.5|33946.5|33928.5|33943|33925|0
1674794700000|2023-01-27 04:45:00|33945|33927|33943.5|33925.5|33945.5|33927.5|33943|33925|0
1674795000000|2023-01-27 04:50:00|33944|33926|33944.5|33926.5|33946.5|33928.5|33943|33925|0
1674795300000|2023-01-27 04:55:00|33944|33926|33940.5|33922.5|33944.5|33926.5|33940|33922|0
1674795600000|2023-01-27 05:00:00|33941|33923|33946.5|33928.5|33947|33929|33940|33922|0
1674795900000|2023-01-27 05:05:00|33946|33928|33940.5|33922.5|33949|33931|33940.5|33922.5|0
1674796200000|2023-01-27 05:10:00|33941|33923|33941.5|33923.5|33943|33925|33939.5|33921.5|0
1674796500000|2023-01-27 05:15:00|33942|33924|33946.5|33928.5|33949|33931|33942|33924|0
1674796800000|2023-01-27 05:20:00|33947|33929|33946|33928|33949|33931|33945.5|33927.5|0
1674797100000|2023-01-27 05:25:00|33947|33929|33954.5|33936.5|33955|33937|33946|33928|0
1674797400000|2023-01-27 05:30:00|33955|33937|33950.5|33932.5|33955.5|33937.5|33948|33930|0
1674797700000|2023-01-27 05:35:00|33951|33933|33949.5|33931.5|33952.5|33934.5|33948|33930|0
1674798000000|2023-01-27 05:40:00|33949|33931|33945.5|33927.5|33951|33933|33945.5|33927.5|0
1674798300000|2023-01-27 05:45:00|33946|33928|33947|33929|33947|33929|33944|33926|0
1674798600000|2023-01-27 05:50:00|33947.5|33929.5|33946.5|33928.5|33949.5|33931.5|33946|33928|0
1674798900000|2023-01-27 05:55:00|33946|33928|33945|33927|33946.5|33928.5|33944.5|33926.5|0
1674799200000|2023-01-27 06:00:00|33945.5|33927.5|33946.5|33928.5|33948|33930|33944|33926|0
1674799500000|2023-01-27 06:05:00|33946|33928|33950.5|33932.5|33950.5|33932.5|33946|33928|0
1674799800000|2023-01-27 06:10:00|33951|33933|33941.5|33923.5|33951|33933|33939|33921|0
1674800100000|2023-01-27 06:15:00|33942|33924|33951.5|33933.5|33953|33935|33941|33923|0
1674800400000|2023-01-27 06:20:00|33951|33933|33947.5|33929.5|33951|33933|33946.5|33928.5|0
1674800700000|2023-01-27 06:25:00|33947|33929|33946.5|33928.5|33951.5|33933.5|33945|33927|0
1674801000000|2023-01-27 06:30:00|33947|33929|33936.5|33918.5|33947.5|33929.5|33936.5|33918.5|0
1674801300000|2023-01-27 06:35:00|33937|33919|33926.5|33908.5|33938.5|33920.5|33924.5|33906.5|0
1674801600000|2023-01-27 06:40:00|33926|33908|33911.5|33893.5|33926.5|33908.5|33909.5|33891.5|0
1674801900000|2023-01-27 06:45:00|33911|33893|33920.5|33902.5|33921|33903|33905|33887|0
1674802200000|2023-01-27 06:50:00|33922|33904|33921|33903|33925|33907|33919.5|33901.5|0
1674802500000|2023-01-27 06:55:00|33921.5|33903.5|33932|33914|33936|33918|33920.5|33902.5|0
1674802800000|2023-01-27 07:00:00|33928|33910|33918.5|33900.5|33928|33910|33915.5|33897.5|0
1674803100000|2023-01-27 07:05:00|33917.5|33899.5|33915.5|33897.5|33929.5|33911.5|33913.5|33895.5|0
1674803400000|2023-01-27 07:10:00|33915|33897|33909|33891|33915|33897|33906.5|33888.5|0
1674803700000|2023-01-27 07:15:00|33908.5|33890.5|33915.5|33897.5|33919.5|33901.5|33908.5|33890.5|0
1674804000000|2023-01-27 07:20:00|33916.5|33898.5|33919|33901|33923|33905|33911.5|33893.5|0
1674804300000|2023-01-27 07:25:00|33920|33902|33923.5|33905.5|33924.5|33906.5|33918.5|33900.5|0
1674804600000|2023-01-27 07:30:00|33923|33905|33925|33907|33925.5|33907.5|33916.5|33898.5|0
1674804900000|2023-01-27 07:35:00|33924.5|33906.5|33925|33907|33936|33918|33924|33906|0
1674805200000|2023-01-27 07:40:00|33925.5|33907.5|33921.5|33903.5|33926|33908|33919|33901|0
1674805500000|2023-01-27 07:45:00|33922|33904|33921|33903|33926|33908|33917|33899|0
1674805800000|2023-01-27 07:50:00|33921.5|33903.5|33931.5|33913.5|33932.5|33914.5|33921.5|33903.5|0
1674806100000|2023-01-27 07:55:00|33932.5|33914.5|33919|33901|33935.5|33917.5|33918.5|33900.5|0
1674806400000|2023-01-27 08:00:00|33917|33899|33911.5|33893.5|33925.5|33907.5|33908|33890|0
1674806700000|2023-01-27 08:05:00|33910.5|33892.5|33920|33902|33923|33905|33904.5|33886.5|0
1674807000000|2023-01-27 08:10:00|33920.5|33902.5|33907|33889|33924.5|33906.5|33905|33887|0
1674807300000|2023-01-27 08:15:00|33905.5|33887.5|33886.5|33868.5|33906.5|33888.5|33886.5|33868.5|0
1674807600000|2023-01-27 08:20:00|33888|33870|33900.5|33882.5|33903.5|33885.5|33881.5|33863.5|0
1674807900000|2023-01-27 08:25:00|33901|33883|33895|33877|33905.5|33887.5|33892|33874|0
1674808200000|2023-01-27 08:30:00|33894.5|33876.5|33923.5|33905.5|33927|33909|33893|33875|0
1674808500000|2023-01-27 08:35:00|33923|33905|33915.5|33897.5|33926.5|33908.5|33915.5|33897.5|0
1674808800000|2023-01-27 08:40:00|33915|33897|33921|33903|33925|33907|33915|33897|0
1674809100000|2023-01-27 08:45:00|33920.5|33902.5|33914.5|33896.5|33922.5|33904.5|33909.5|33891.5|0
1674809400000|2023-01-27 08:50:00|33916.5|33898.5|33914|33896|33926.5|33908.5|33911.5|33893.5|0
1674809700000|2023-01-27 08:55:00|33913.5|33895.5|33909.5|33891.5|33917|33899|33904|33886|0
1674810000000|2023-01-27 09:00:00|33910|33892|33917.5|33899.5|33919.5|33901.5|33905.5|33887.5|0
1674810300000|2023-01-27 09:05:00|33918|33900|33916|33898|33918.5|33900.5|33908.5|33890.5|0
1674810600000|2023-01-27 09:10:00|33916.5|33898.5|33919|33901|33926|33908|33914.5|33896.5|0
1674810900000|2023-01-27 09:15:00|33919.5|33901.5|33913.5|33895.5|33923.5|33905.5|33911.5|33893.5|0
1674811200000|2023-01-27 09:20:00|33914|33896|33912|33894|33920|33902|33905.5|33887.5|0
1674811500000|2023-01-27 09:25:00|33912.5|33894.5|33904|33886|33914|33896|33902.5|33884.5|0
1674811800000|2023-01-27 09:30:00|33903.5|33885.5|33913.5|33895.5|33916|33898|33903.5|33885.5|0
1674812100000|2023-01-27 09:35:00|33914|33896|33918.5|33900.5|33921|33903|33914|33896|0
1674812400000|2023-01-27 09:40:00|33918|33900|33917|33899|33918.5|33900.5|33909.5|33891.5|0
1674812700000|2023-01-27 09:45:00|33917.5|33899.5|33929|33911|33933|33915|33911.5|33893.5|0
1674813000000|2023-01-27 09:50:00|33928.5|33910.5|33925.5|33907.5|33933|33915|33924.5|33906.5|0
1674813300000|2023-01-27 09:55:00|33926|33908|33927|33909|33931|33913|33919|33901|0
1674813600000|2023-01-27 10:00:00|33927.5|33909.5|33923|33905|33928|33910|33919|33901|0
1674813900000|2023-01-27 10:05:00|33922.5|33904.5|33925.5|33907.5|33927.5|33909.5|33920.5|33902.5|0
1674814200000|2023-01-27 10:10:00|33926|33908|33921.5|33903.5|33927|33909|33919.5|33901.5|0
1674814500000|2023-01-27 10:15:00|33921|33903|33919|33901|33922|33904|33917.5|33899.5|0
1674814800000|2023-01-27 10:20:00|33918.5|33900.5|33934.5|33916.5|33939.5|33921.5|33917|33899|0
1674815100000|2023-01-27 10:25:00|33934|33916|33931|33913|33936.5|33918.5|33929|33911|0
1674815400000|2023-01-27 10:30:00|33930.5|33912.5|33931|33913|33931.5|33913.5|33923.5|33905.5|0
1674815700000|2023-01-27 10:35:00|33931.5|33913.5|33938.5|33920.5|33939.5|33921.5|33930|33912|0
1674816000000|2023-01-27 10:40:00|33938|33920|33940|33922|33945|33927|33935.5|33917.5|0
1674816300000|2023-01-27 10:45:00|33940.5|33922.5|33929.5|33911.5|33941.5|33923.5|33925.5|33907.5|0
1674816600000|2023-01-27 10:50:00|33930.5|33912.5|33942.5|33924.5|33943.5|33925.5|33930.5|33912.5|0
1674816900000|2023-01-27 10:55:00|33943.5|33925.5|33946|33928|33947|33929|33941.5|33923.5|0
1674817200000|2023-01-27 11:00:00|33945.5|33927.5|33956.5|33938.5|33957.5|33939.5|33941.5|33923.5|0
1674817500000|2023-01-27 11:05:00|33957|33939|33955|33937|33964|33946|33954.5|33936.5|0
1674817800000|2023-01-27 11:10:00|33955.5|33937.5|33948|33930|33956.5|33938.5|33947|33929|0
1674818100000|2023-01-27 11:15:00|33948.5|33930.5|33952|33934|33954.5|33936.5|33946.5|33928.5|0
1674818400000|2023-01-27 11:20:00|33951.5|33933.5|33953|33935|33955|33937|33940.5|33922.5|0
1674818700000|2023-01-27 11:25:00|33953.5|33935.5|33951.5|33933.5|33955.5|33937.5|33946|33928|0
1674819000000|2023-01-27 11:30:00|33951|33933|33955.5|33937.5|33957|33939|33948|33930|0
1674819300000|2023-01-27 11:35:00|33956|33938|33959|33941|33960.5|33942.5|33954.5|33936.5|0
1674819600000|2023-01-27 11:40:00|33959.5|33941.5|33968.5|33950.5|33972.5|33954.5|33958.5|33940.5|0
1674819900000|2023-01-27 11:45:00|33967|33949|33948.5|33930.5|33970.5|33952.5|33947.5|33929.5|0
1674820200000|2023-01-27 11:50:00|33947.5|33929.5|33936.5|33918.5|33947.5|33929.5|33935.5|33917.5|0
1674820500000|2023-01-27 11:55:00|33937|33919|33935.5|33917.5|33937.5|33919.5|33925.5|33907.5|0
1674820800000|2023-01-27 12:00:00|33932.5|33914.5|33976.5|33958.5|33977|33959|33930.5|33912.5|0
1674821100000|2023-01-27 12:05:00|33977.5|33959.5|33977|33959|33979.5|33961.5|33971|33953|0
1674821400000|2023-01-27 12:10:00|33976.5|33958.5|33982.5|33964.5|33983.5|33965.5|33970.5|33952.5|0
1674821700000|2023-01-27 12:15:00|33983|33965|33987.5|33969.5|33990|33972|33973.5|33955.5|0
1674822000000|2023-01-27 12:20:00|33988.5|33970.5|33976|33958|33989|33971|33973.5|33955.5|0
1674822300000|2023-01-27 12:25:00|33975.5|33957.5|33957|33939|33977.5|33959.5|33951.5|33933.5|0
1674822600000|2023-01-27 12:30:00|33954|33936|33954|33936|33970|33952|33952|33934|0
1674822900000|2023-01-27 12:35:00|33953|33935|33942.5|33924.5|33953|33935|33936.5|33918.5|0
1674823200000|2023-01-27 12:40:00|33941.5|33923.5|33943.5|33925.5|33952.5|33934.5|33941.5|33923.5|0
1674823500000|2023-01-27 12:45:00|33944|33926|33950|33932|33952|33934|33940.5|33922.5|0
1674823800000|2023-01-27 12:50:00|33949.5|33931.5|33931|33913|33954.5|33936.5|33928|33910|0
1674824100000|2023-01-27 12:55:00|33931.5|33913.5|33932|33914|33943|33925|33931.5|33913.5|0
1674824400000|2023-01-27 13:00:00|33933|33915|33939.5|33921.5|33941|33923|33920.5|33902.5|0
1674824700000|2023-01-27 13:05:00|33939|33921|33940|33922|33943.5|33925.5|33928.5|33910.5|0
1674825000000|2023-01-27 13:10:00|33935.5|33917.5|33950.5|33932.5|33951|33933|33935.5|33917.5|0
1674825300000|2023-01-27 13:15:00|33950|33932|33946|33928|33950.5|33932.5|33936.5|33918.5|0
1674825600000|2023-01-27 13:20:00|33944.5|33926.5|33940|33922|33945|33927|33933.5|33915.5|0
1674825900000|2023-01-27 13:25:00|33940.5|33922.5|33956.5|33938.5|33956.5|33938.5|33930.5|33912.5|0
1674826200000|2023-01-27 13:30:00|33959.5|33941.5|33975|33957|33976.5|33958.5|33931|33913|0
1674826500000|2023-01-27 13:35:00|33974.5|33956.5|33976|33958|33981.5|33963.5|33966|33948|0
1674826800000|2023-01-27 13:40:00|33975.5|33957.5|33969|33951|33979|33961|33967.5|33949.5|0
1674827100000|2023-01-27 13:45:00|33971|33953|33957.5|33939.5|33974|33956|33957.5|33939.5|0
1674827400000|2023-01-27 13:50:00|33956.5|33938.5|33950|33932|33966.5|33948.5|33946.5|33928.5|0
1674827700000|2023-01-27 13:55:00|33949.5|33931.5|33936.5|33918.5|33958|33940|33929|33911|0
1674828000000|2023-01-27 14:00:00|33938|33920|33950.5|33932.5|33954.5|33936.5|33938|33920|0
1674828300000|2023-01-27 14:05:00|33951.5|33933.5|33948|33930|33958|33940|33945.5|33927.5|0
1674828600000|2023-01-27 14:10:00|33947.5|33929.5|33952|33934|33952|33934|33937|33919|0
1674828900000|2023-01-27 14:15:00|33951|33933|33960.5|33942.5|33965.5|33947.5|33950|33932|0
1674829200000|2023-01-27 14:20:00|33963|33945|33961|33943|33968|33950|33957|33939|0
1674829500000|2023-01-27 14:25:00|33961.5|33943.5|33966|33948|33968|33950|33950|33932|0
1674829800000|2023-01-27 14:30:00|33967.5|33949.5|33932.5|33914.5|33975.5|33957.5|33911.5|33893.5|0
1674830100000|2023-01-27 14:35:00|33931.5|33913.5|33940|33922|33971.5|33953.5|33928.5|33910.5|0
1674830400000|2023-01-27 14:40:00|33943.5|33925.5|33982.1|33964.1|34000.1|33982.1|33924|33906|0
1674830700000|2023-01-27 14:45:00|33983.6|33965.6|34004.6|33986.6|34041.1|34023.1|33983.1|33965.1|0
1674831000000|2023-01-27 14:50:00|34008.5|33990.5|34042|34024|34062.5|34044.5|34008.5|33990.5|0
1674831300000|2023-01-27 14:55:00|34045.5|34027.5|34028|34010|34047|34029|34007.5|33989.5|0
1674831600000|2023-01-27 15:00:00|34034|34016|34059|34041|34062|34044|33985.5|33967.5|0
1674831900000|2023-01-27 15:05:00|34061.5|34043.5|34098.5|34080.5|34131|34113|34048|34030|0
1674832200000|2023-01-27 15:10:00|34100.5|34082.5|34076|34058|34129|34111|34074|34056|0
1674832500000|2023-01-27 15:15:00|34077.5|34059.5|34058.5|34040.5|34086.5|34068.5|34045|34027|0
1674832800000|2023-01-27 15:20:00|34057.5|34039.5|34013.5|33995.5|34058|34040|33996.5|33978.5|0
1674833100000|2023-01-27 15:25:00|34014.5|33996.5|34016.5|33998.5|34022.5|34004.5|33996|33978|0
1674833400000|2023-01-27 15:30:00|34014|33996|33966|33948|34022.5|34004.5|33966|33948|0
1674833700000|2023-01-27 15:35:00|33959|33941|33986.5|33968.5|34005.5|33987.5|33959|33941|0
1674834000000|2023-01-27 15:40:00|33983.5|33965.5|33963.5|33945.5|33986.5|33968.5|33950.5|33932.5|0
1674834300000|2023-01-27 15:45:00|33962.5|33944.5|33910|33892|33963.5|33945.5|33886|33868|0
1674834600000|2023-01-27 15:50:00|33909|33891|33856.9|33838.9|33909.5|33891.5|33854.9|33836.9|0
1674834900000|2023-01-27 15:55:00|33855.4|33837.4|33883.9|33865.9|33896.9|33878.9|33836.9|33818.9|0
1674835200000|2023-01-27 16:00:00|33879.4|33861.4|33885.9|33867.9|33891.9|33873.9|33863.9|33845.9|0
1674835500000|2023-01-27 16:05:00|33884.4|33866.4|33885.9|33867.9|33914.9|33896.9|33869.4|33851.4|0
1674835800000|2023-01-27 16:10:00|33887.4|33869.4|33890.4|33872.4|33904.4|33886.4|33869.9|33851.9|0
1674836100000|2023-01-27 16:15:00|33888.4|33870.4|33934.4|33916.4|33941.4|33923.4|33880.4|33862.4|0
1674836400000|2023-01-27 16:20:00|33934.9|33916.9|33958.4|33940.4|33962.4|33944.4|33930.9|33912.9|0
1674836700000|2023-01-27 16:25:00|33957.9|33939.9|33955.9|33937.9|33969.9|33951.9|33942.4|33924.4|0
1674837000000|2023-01-27 16:30:00|33955.4|33937.4|34016.9|33998.9|34018.9|34000.9|33955.4|33937.4|0
1674837300000|2023-01-27 16:35:00|34018.4|34000.4|33989.9|33971.9|34021.4|34003.4|33988.9|33970.9|0
1674837600000|2023-01-27 16:40:00|33991.5|33973.5|34022.5|34004.5|34031.5|34013.5|33991.5|33973.5|0
1674837900000|2023-01-27 16:45:00|34023|34005|34019.5|34001.5|34030.5|34012.5|34005|33987|0
1674838200000|2023-01-27 16:50:00|34018.5|34000.5|33993.5|33975.5|34022|34004|33993.5|33975.5|0
1674838500000|2023-01-27 16:55:00|33995.5|33977.5|34011|33993|34029.5|34011.5|33990|33972|0
1674838800000|2023-01-27 17:00:00|34013.5|33995.5|33998|33980|34019.5|34001.5|33987.5|33969.5|0
1674839100000|2023-01-27 17:05:00|34000|33982|34009.5|33991.5|34029|34011|33992.5|33974.5|0
1674839400000|2023-01-27 17:10:00|34008.5|33990.5|34027|34009|34030.5|34012.5|34003|33985|0
1674839700000|2023-01-27 17:15:00|34024.5|34006.5|34050|34032|34066.5|34048.5|34023|34005|0
1674840000000|2023-01-27 17:20:00|34049.5|34031.5|34037.5|34019.5|34054.5|34036.5|34029.5|34011.5|0
1674840300000|2023-01-27 17:25:00|34038|34020|34003|33985|34042|34024|33996.5|33978.5|0
1674840600000|2023-01-27 17:30:00|34004|33986|34040|34022|34044.5|34026.5|33997|33979|0
1674840900000|2023-01-27 17:35:00|34039.5|34021.5|34055.5|34037.5|34060|34042|34035.5|34017.5|0
1674841200000|2023-01-27 17:40:00|34056|34038|34045|34027|34062.5|34044.5|34036.5|34018.5|0
1674841500000|2023-01-27 17:45:00|34043.5|34025.5|34072|34054|34075.5|34057.5|34039.5|34021.5|0
1674841800000|2023-01-27 17:50:00|34070|34052|34078|34060|34092|34074|34068.5|34050.5|0
1674842100000|2023-01-27 17:55:00|34077.5|34059.5|34073.5|34055.5|34086.5|34068.5|34066.5|34048.5|0
1674842400000|2023-01-27 18:00:00|34074.4|34056.4|34046.4|34028.4|34084.4|34066.4|34041.4|34023.4|0
1674842700000|2023-01-27 18:05:00|34046.9|34028.9|34044.4|34026.4|34056.4|34038.4|34038.4|34020.4|0
1674843000000|2023-01-27 18:10:00|34042.9|34024.9|34045.4|34027.4|34049.4|34031.4|34030.4|34012.4|0
1674843300000|2023-01-27 18:15:00|34044.9|34026.9|34025.9|34007.9|34044.9|34026.9|34006.4|33988.4|0
1674843600000|2023-01-27 18:20:00|34026.9|34008.9|34030.9|34012.9|34033.9|34015.9|34018.4|34000.4|0
1674843900000|2023-01-27 18:25:00|34033.4|34015.4|34028.4|34010.4|34042.4|34024.4|34012.9|33994.9|0
1674844200000|2023-01-27 18:30:00|34027.4|34009.4|34045.9|34027.9|34045.9|34027.9|34026.9|34008.9|0
1674844500000|2023-01-27 18:35:00|34044.4|34026.4|34059.4|34041.4|34059.4|34041.4|34040.4|34022.4|0
1674844800000|2023-01-27 18:40:00|34058.9|34040.9|34035.9|34017.9|34058.9|34040.9|34014.4|33996.4|0
1674845100000|2023-01-27 18:45:00|34035.4|34017.4|34045.4|34027.4|34052.4|34034.4|34027.9|34009.9|0
1674845400000|2023-01-27 18:50:00|34044.9|34026.9|34027.9|34009.9|34044.9|34026.9|34024.9|34006.9|0
1674845700000|2023-01-27 18:55:00|34026.9|34008.9|34034.4|34016.4|34038.9|34020.9|34019.9|34001.9|0
1674846000000|2023-01-27 19:00:00|34033.9|34015.9|34049.4|34031.4|34068.9|34050.9|34033.9|34015.9|0
1674846300000|2023-01-27 19:05:00|34051.9|34033.9|34031.4|34013.4|34056.4|34038.4|34013.4|33995.4|0
1674846600000|2023-01-27 19:10:00|34030.4|34012.4|34051.4|34033.4|34055.4|34037.4|34030.4|34012.4|0
1674846900000|2023-01-27 19:15:00|34052.4|34034.4|34080.9|34062.9|34082.4|34064.4|34052.4|34034.4|0
1674847200000|2023-01-27 19:20:00|34081.2|34063.2|34082.2|34064.2|34085.7|34067.7|34072.7|34054.7|0
1674847500000|2023-01-27 19:25:00|34083.2|34065.2|34093.7|34075.7|34104.2|34086.2|34079.2|34061.2|0
1674847800000|2023-01-27 19:30:00|34094.2|34076.2|34087.2|34069.2|34113.7|34095.7|34084.2|34066.2|0
1674848100000|2023-01-27 19:35:00|34086.7|34068.7|34107.7|34089.7|34112.2|34094.2|34086.7|34068.7|0
1674848400000|2023-01-27 19:40:00|34108.2|34090.2|34104.2|34086.2|34121.7|34103.7|34101.2|34083.2|0
1674848700000|2023-01-27 19:45:00|34103.2|34085.2|34129.2|34111.2|34137.2|34119.2|34099.2|34081.2|0
1674849000000|2023-01-27 19:50:00|34128.7|34110.7|34120.2|34102.2|34131.7|34113.7|34106.2|34088.2|0
1674849300000|2023-01-27 19:55:00|34119.7|34101.7|34124.7|34106.7|34130.2|34112.2|34112.7|34094.7|0
1674849600000|2023-01-27 20:00:00|34127.7|34109.7|34136.7|34118.7|34142.2|34124.2|34125.2|34107.2|0
1674849900000|2023-01-27 20:05:00|34136.2|34118.2|34163.7|34145.7|34176.7|34158.7|34134.2|34116.2|0
1674850200000|2023-01-27 20:10:00|34164.2|34146.2|34125.7|34107.7|34176.2|34158.2|34122.2|34104.2|0
1674850500000|2023-01-27 20:15:00|34128.7|34110.7|34129.7|34111.7|34135.2|34117.2|34111.2|34093.2|0
1674850800000|2023-01-27 20:20:00|34131.7|34113.7|34115.7|34097.7|34136.2|34118.2|34089.7|34071.7|0
1674851100000|2023-01-27 20:25:00|34117.2|34099.2|34127.7|34109.7|34127.7|34109.7|34098.7|34080.7|0
1674851400000|2023-01-27 20:30:00|34125.7|34107.7|34130.7|34112.7|34134.7|34116.7|34109.7|34091.7|0
1674851700000|2023-01-27 20:35:00|34129.2|34111.2|34107.2|34089.2|34135.2|34117.2|34102.7|34084.7|0
1674852000000|2023-01-27 20:40:00|34107.9|34089.9|34090.4|34072.4|34116.4|34098.4|34084.9|34066.9|0
1674852300000|2023-01-27 20:45:00|34089.4|34071.4|34047.4|34029.4|34089.4|34071.4|34040.4|34022.4|0
1674852600000|2023-01-27 20:50:00|34035.9|34017.9|34004.4|33986.4|34044.9|34026.9|33974.4|33956.4|0
1674852900000|2023-01-27 20:55:00|33993.4|33975.4|33981.4|33963.4|34000.4|33982.4|33963.9|33945.9|0
1674853200000|2023-01-27 21:00:00|33978.9|33960.9|33955.4|33937.4|33990.9|33972.9|33951.9|33933.9|0
1674853500000|2023-01-27 21:05:00|33954.4|33936.4|33956.9|33938.9|33967.4|33949.4|33947.9|33929.9|0
1674853800000|2023-01-27 21:10:00|33955.4|33937.4|33969.9|33951.9|33973.9|33955.9|33955.4|33937.4|0
1674854100000|2023-01-27 21:15:00|33969.4|33951.4|33964.4|33946.4|33975.4|33957.4|33963.4|33945.4|0
1674854400000|2023-01-27 21:20:00|33963.9|33945.9|33969.4|33951.4|33973.9|33955.9|33963.9|33945.9|0
1674854700000|2023-01-27 21:25:00|33968.4|33950.4|33977.9|33959.9|33979.4|33961.4|33966.4|33948.4|0
1674855000000|2023-01-27 21:30:00|33976.9|33958.9|33976.4|33958.4|33978.9|33960.9|33971.4|33953.4|0
1674855300000|2023-01-27 21:35:00|33975.4|33957.4|33972.9|33954.9|33976.4|33958.4|33970.4|33952.4|0
1674855600000|2023-01-27 21:40:00|33972.4|33954.4|33975.4|33957.4|33977.9|33959.9|33972.4|33954.4|0
1674855900000|2023-01-27 21:45:00|33974.9|33956.9|33967.9|33949.9|33975.4|33957.4|33965.9|33947.9|0
1674856200000|2023-01-27 21:50:00|33968.4|33950.4|33969.4|33951.4|33970.9|33952.9|33967.9|33949.9|0
1674856500000|2023-01-27 21:55:00|33968.9|33950.9|33983.9|33965.9|33988.4|33970.4|33967.9|33949.9|0
1674892800000|2023-01-28 08:00:00|33983.7|33965.7|33983.4|33965.4|33983.7|33965.7|33983.4|33965.4|0
1674893700000|2023-01-28 08:15:00|33982.5|33964.5|33982.5|33964.5|33982.5|33964.5|33982.5|33964.5|0
1674894600000|2023-01-28 08:30:00|33986.2|33968.2|33986.2|33968.2|33986.2|33968.2|33986.2|33968.2|0
1674897000000|2023-01-28 09:10:00|33981.8|33963.8|33981.8|33963.8|33981.8|33963.8|33981.8|33963.8|0
1674900000000|2023-01-28 10:00:00|33981.9|33963.9|33981.9|33963.9|33981.9|33963.9|33981.9|33963.9|0
1674900600000|2023-01-28 10:10:00|33982|33964|33982|33964|33982|33964|33982|33964|0
1674914400000|2023-01-28 14:00:00|33982.2|33964.2|33982|33964|33982.2|33964.2|33982|33964|0
1674919800000|2023-01-28 15:30:00|33982.2|33964.2|33982|33964|33982.2|33964.2|33982|33964|0
1674926700000|2023-01-28 17:25:00|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|0
1674937500000|2023-01-28 20:25:00|33981.7|33963.7|33981.7|33963.7|33981.7|33963.7|33981.7|33963.7|0
1674937800000|2023-01-28 20:30:00|33981.5|33963.5|33981.5|33963.5|33981.5|33963.5|33981.5|33963.5|0
1674964200000|2023-01-29 03:50:00|33977.9|33959.9|33974.3|33956.3|33977.9|33959.9|33974.3|33956.3|0
1674971400000|2023-01-29 05:50:00|33973.4|33955.4|33973.4|33955.4|33973.4|33955.4|33973.4|33955.4|0
1674972000000|2023-01-29 06:00:00|33974.1|33956.1|33974.1|33956.1|33974.1|33956.1|33974.1|33956.1|0
1674975000000|2023-01-29 06:50:00|33972.7|33954.7|33972.7|33954.7|33972.7|33954.7|33972.7|33954.7|0
1674985200000|2023-01-29 09:40:00|33963.7|33945.7|33963.7|33945.7|33963.7|33945.7|33963.7|33945.7|0
1674989100000|2023-01-29 10:45:00|33961.9|33943.9|33961.9|33943.9|33961.9|33943.9|33961.9|33943.9|0
1674989400000|2023-01-29 10:50:00|33962.3|33944.3|33962.3|33944.3|33962.3|33944.3|33962.3|33944.3|0
1674989700000|2023-01-29 10:55:00|33963.2|33945.2|33941|33923|33963.2|33945.2|33941|33923|0
1674990300000|2023-01-29 11:05:00|33945.4|33927.4|33953.3|33935.3|33953.3|33935.3|33945.4|33927.4|0
1674990600000|2023-01-29 11:10:00|33953.4|33935.4|33953.4|33935.4|33953.4|33935.4|33953.4|33935.4|0
1674991200000|2023-01-29 11:20:00|33955.1|33937.1|33955.1|33937.1|33955.1|33937.1|33955.1|33937.1|0
1674998100000|2023-01-29 13:15:00|33955|33937|33955|33937|33955|33937|33955|33937|0
1674998700000|2023-01-29 13:25:00|33946|33928|33946|33928|33946|33928|33946|33928|0
1674999600000|2023-01-29 13:40:00|33946.9|33928.9|33946.9|33928.9|33946.9|33928.9|33946.9|33928.9|0
1675000500000|2023-01-29 13:55:00|33937.9|33919.9|33938.7|33920.7|33938.7|33920.7|33937.9|33919.9|0
1675000800000|2023-01-29 14:00:00|33939.2|33921.2|33939.2|33921.2|33939.2|33921.2|33939.2|33921.2|0
1675001400000|2023-01-29 14:10:00|33939.3|33921.3|33939.3|33921.3|33939.3|33921.3|33939.3|33921.3|0
1675001700000|2023-01-29 14:15:00|33942.8|33924.8|33943.3|33925.3|33943.3|33925.3|33942.8|33924.8|0
1675002900000|2023-01-29 14:35:00|33945.6|33927.6|33945.6|33927.6|33945.6|33927.6|33945.6|33927.6|0
1675004100000|2023-01-29 14:55:00|33945.3|33927.3|33945.3|33927.3|33945.3|33927.3|33945.3|33927.3|0
1675006500000|2023-01-29 15:35:00|33946.8|33928.8|33946.8|33928.8|33946.8|33928.8|33946.8|33928.8|0
1675020000000|2023-01-29 19:20:00|33946.6|33928.6|33946.6|33928.6|33946.6|33928.6|33946.6|33928.6|0
1675021200000|2023-01-29 19:40:00|33947.5|33929.5|33947.5|33929.5|33947.5|33929.5|33947.5|33929.5|0
1675023300000|2023-01-29 20:15:00|33946.4|33928.4|33946.4|33928.4|33946.4|33928.4|33946.4|33928.4|0
1675023600000|2023-01-29 20:20:00|33946.2|33928.2|33946.2|33928.2|33946.2|33928.2|33946.2|33928.2|0
1675026000000|2023-01-29 21:00:00|33947.8|33929.8|33949.2|33931.2|33949.2|33931.2|33947.8|33929.8|0
1675027800000|2023-01-29 21:30:00|33962.3|33944.3|33964.3|33946.3|33964.3|33946.3|33962.3|33944.3|0
1675028100000|2023-01-29 21:35:00|33955.6|33937.6|33955.6|33937.6|33955.6|33937.6|33955.6|33937.6|0
1675031100000|2023-01-29 22:25:00|33955.8|33937.8|33955.8|33937.8|33955.8|33937.8|33955.8|33937.8|0
1675031400000|2023-01-29 22:30:00|33956|33938|33956|33938|33956|33938|33956|33938|0
1675033200000|2023-01-29 23:00:00|33983.7|33965.7|33944.9|33926.9|33983.7|33965.7|33917.9|33899.9|0
1675033500000|2023-01-29 23:05:00|33944.4|33926.4|33954.9|33936.9|33964.4|33946.4|33943.4|33925.4|0
1675033800000|2023-01-29 23:10:00|33953.9|33935.9|33964.4|33946.4|33969.9|33951.9|33949.4|33931.4|0
1675034100000|2023-01-29 23:15:00|33966.9|33948.9|33947.9|33929.9|33967.9|33949.9|33940.9|33922.9|0
1675034400000|2023-01-29 23:20:00|33950.4|33932.4|33926.9|33908.9|33950.9|33932.9|33926.4|33908.4|0
1675034700000|2023-01-29 23:25:00|33924.9|33906.9|33926.9|33908.9|33941.4|33923.4|33924.9|33906.9|0
1675035000000|2023-01-29 23:30:00|33926.4|33908.4|33935.9|33917.9|33938.4|33920.4|33920.9|33902.9|0
1675035300000|2023-01-29 23:35:00|33936.4|33918.4|33929.4|33911.4|33936.4|33918.4|33927.9|33909.9|0
1675035600000|2023-01-29 23:40:00|33930.4|33912.4|33930.9|33912.9|33934.9|33916.9|33926.9|33908.9|0
1675035900000|2023-01-29 23:45:00|33930.4|33912.4|33926.4|33908.4|33931.9|33913.9|33919.4|33901.4|0
1675036200000|2023-01-29 23:50:00|33925.9|33907.9|33938.4|33920.4|33938.4|33920.4|33923.4|33905.4|0
1675036500000|2023-01-29 23:55:00|33938.9|33920.9|33928.9|33910.9|33940.9|33922.9|33926.9|33908.9|0
1675036800000|2023-01-30 00:00:00|33933.4|33915.4|33937.4|33919.4|33939.9|33921.9|33920.4|33902.4|0
1675037100000|2023-01-30 00:05:00|33937.9|33919.9|33947.9|33929.9|33948.9|33930.9|33934.4|33916.4|0
1675037400000|2023-01-30 00:10:00|33947.4|33929.4|33952.9|33934.9|33954.4|33936.4|33942.9|33924.9|0
1675037700000|2023-01-30 00:15:00|33952.4|33934.4|33947.4|33929.4|33954.4|33936.4|33946.9|33928.9|0
1675038000000|2023-01-30 00:20:00|33947.9|33929.9|33949.4|33931.4|33959.4|33941.4|33945.4|33927.4|0
1675038300000|2023-01-30 00:25:00|33948.9|33930.9|33952.4|33934.4|33955.9|33937.9|33947.4|33929.4|0
1675038600000|2023-01-30 00:30:00|33948.9|33930.9|33942.4|33924.4|33951.4|33933.4|33941.9|33923.9|0
1675038900000|2023-01-30 00:35:00|33943.9|33925.9|33941.4|33923.4|33945.4|33927.4|33934.4|33916.4|0
1675039200000|2023-01-30 00:40:00|33940.9|33922.9|33936.4|33918.4|33944.4|33926.4|33933.4|33915.4|0
1675039500000|2023-01-30 00:45:00|33937.9|33919.9|33935.4|33917.4|33939.9|33921.9|33928.9|33910.9|0
1675039800000|2023-01-30 00:50:00|33935.9|33917.9|33938.4|33920.4|33940.4|33922.4|33934.4|33916.4|0
1675040100000|2023-01-30 00:55:00|33939.9|33921.9|33940.4|33922.4|33942.4|33924.4|33932.9|33914.9|0
1675040400000|2023-01-30 01:00:00|33941.4|33923.4|33939.4|33921.4|33944.4|33926.4|33937.4|33919.4|0
1675040700000|2023-01-30 01:05:00|33938.9|33920.9|33929.4|33911.4|33939.4|33921.4|33927.4|33909.4|0
1675041000000|2023-01-30 01:10:00|33929.9|33911.9|33930.4|33912.4|33932.4|33914.4|33921.4|33903.4|0
1675041300000|2023-01-30 01:15:00|33929.9|33911.9|33926.4|33908.4|33929.9|33911.9|33922.9|33904.9|0
1675041600000|2023-01-30 01:20:00|33925.9|33907.9|33936.9|33918.9|33939.9|33921.9|33923.9|33905.9|0
1675041900000|2023-01-30 01:25:00|33937.4|33919.4|33933.4|33915.4|33937.9|33919.9|33930.9|33912.9|0
1675042200000|2023-01-30 01:30:00|33932.9|33914.9|33932.4|33914.4|33934.4|33916.4|33924.9|33906.9|0
1675042500000|2023-01-30 01:35:00|33931.9|33913.9|33927.4|33909.4|33933.9|33915.9|33923.9|33905.9|0
1675042800000|2023-01-30 01:40:00|33926.9|33908.9|33933.4|33915.4|33934.9|33916.9|33924.9|33906.9|0
1675043100000|2023-01-30 01:45:00|33932.9|33914.9|33934.9|33916.9|33938.4|33920.4|33932.4|33914.4|0
1675043400000|2023-01-30 01:50:00|33935.4|33917.4|33933.4|33915.4|33935.4|33917.4|33930.4|33912.4|0
1675043700000|2023-01-30 01:55:00|33933.9|33915.9|33923.4|33905.4|33936.4|33918.4|33923.4|33905.4|0
1675044000000|2023-01-30 02:00:00|33924.4|33906.4|33925.4|33907.4|33928.9|33910.9|33922.4|33904.4|0
1675044300000|2023-01-30 02:05:00|33924.9|33906.9|33929.4|33911.4|33929.4|33911.4|33923.9|33905.9|0
1675044600000|2023-01-30 02:10:00|33929.9|33911.9|33928.4|33910.4|33931.4|33913.4|33926.4|33908.4|0
1675044900000|2023-01-30 02:15:00|33927.9|33909.9|33928.9|33910.9|33931.9|33913.9|33926.9|33908.9|0
1675045200000|2023-01-30 02:20:00|33929.4|33911.4|33932.9|33914.9|33933.4|33915.4|33928.4|33910.4|0
1675045500000|2023-01-30 02:25:00|33933.4|33915.4|33936.4|33918.4|33941.4|33923.4|33932.4|33914.4|0
1675045800000|2023-01-30 02:30:00|33935.9|33917.9|33926.9|33908.9|33937.4|33919.4|33926.9|33908.9|0
1675046100000|2023-01-30 02:35:00|33926.4|33908.4|33925.4|33907.4|33928.4|33910.4|33924.4|33906.4|0
1675046400000|2023-01-30 02:40:00|33926.4|33908.4|33927.4|33909.4|33928.4|33910.4|33921.9|33903.9|0
1675046700000|2023-01-30 02:45:00|33925.9|33907.9|33925.4|33907.4|33927.9|33909.9|33921.9|33903.9|0
1675047000000|2023-01-30 02:50:00|33924.4|33906.4|33923.9|33905.9|33926.9|33908.9|33922.4|33904.4|0
1675047300000|2023-01-30 02:55:00|33923.4|33905.4|33919.9|33901.9|33925.4|33907.4|33904.4|33886.4|0
1675047600000|2023-01-30 03:00:00|33920.4|33902.4|33908.4|33890.4|33921.9|33903.9|33905.9|33887.9|0
1675047900000|2023-01-30 03:05:00|33907.4|33889.4|33904.4|33886.4|33908.9|33890.9|33897.9|33879.9|0
1675048200000|2023-01-30 03:10:00|33904.9|33886.9|33901.4|33883.4|33904.9|33886.9|33899.4|33881.4|0
1675048500000|2023-01-30 03:15:00|33900.9|33882.9|33905.4|33887.4|33907.9|33889.9|33895.9|33877.9|0
1675048800000|2023-01-30 03:20:00|33905.9|33887.9|33909.4|33891.4|33911.9|33893.9|33905.9|33887.9|0
1675049100000|2023-01-30 03:25:00|33908.9|33890.9|33903.4|33885.4|33910.9|33892.9|33901.9|33883.9|0
1675049400000|2023-01-30 03:30:00|33902.9|33884.9|33908.9|33890.9|33908.9|33890.9|33897.4|33879.4|0
1675049700000|2023-01-30 03:35:00|33908.4|33890.4|33918.4|33900.4|33920.9|33902.9|33908.4|33890.4|0
1675050000000|2023-01-30 03:40:00|33918.9|33900.9|33914.4|33896.4|33918.9|33900.9|33913.4|33895.4|0
1675050300000|2023-01-30 03:45:00|33913.9|33895.9|33911.4|33893.4|33915.4|33897.4|33908.4|33890.4|0
1675050600000|2023-01-30 03:50:00|33912.4|33894.4|33908.4|33890.4|33913.4|33895.4|33907.9|33889.9|0
1675050900000|2023-01-30 03:55:00|33907.9|33889.9|33914.9|33896.9|33916.4|33898.4|33906.9|33888.9|0
1675051200000|2023-01-30 04:00:00|33913.9|33895.9|33910.4|33892.4|33920.4|33902.4|33909.9|33891.9|0
1675051500000|2023-01-30 04:05:00|33910.9|33892.9|33917.4|33899.4|33917.4|33899.4|33909.4|33891.4|0
1675051800000|2023-01-30 04:10:00|33916.9|33898.9|33914.4|33896.4|33917.9|33899.9|33912.4|33894.4|0
1675052100000|2023-01-30 04:15:00|33913.9|33895.9|33915.9|33897.9|33916.9|33898.9|33911.9|33893.9|0
1675052400000|2023-01-30 04:20:00|33916.4|33898.4|33911.4|33893.4|33916.4|33898.4|33911.4|33893.4|0
1675052700000|2023-01-30 04:25:00|33911.9|33893.9|33907.9|33889.9|33913.9|33895.9|33907.9|33889.9|0
1675053000000|2023-01-30 04:30:00|33908.4|33890.4|33908.4|33890.4|33910.4|33892.4|33903.9|33885.9|0
1675053300000|2023-01-30 04:35:00|33909.4|33891.4|33904.4|33886.4|33909.4|33891.4|33903.9|33885.9|0
1675053600000|2023-01-30 04:40:00|33903.9|33885.9|33900.4|33882.4|33906.4|33888.4|33899.9|33881.9|0
1675053900000|2023-01-30 04:45:00|33900.9|33882.9|33897.9|33879.9|33901.9|33883.9|33896.4|33878.4|0
1675054200000|2023-01-30 04:50:00|33898.9|33880.9|33893.4|33875.4|33900.9|33882.9|33890.9|33872.9|0
1675054500000|2023-01-30 04:55:00|33893.9|33875.9|33896.9|33878.9|33897.4|33879.4|33892.4|33874.4|0
1675054800000|2023-01-30 05:00:00|33897.4|33879.4|33880.9|33862.9|33897.4|33879.4|33880.9|33862.9|0
1675055100000|2023-01-30 05:05:00|33878.4|33860.4|33876.9|33858.9|33882.9|33864.9|33871.4|33853.4|0
1675055400000|2023-01-30 05:10:00|33877.4|33859.4|33875.4|33857.4|33878.4|33860.4|33869.4|33851.4|0
1675055700000|2023-01-30 05:15:00|33874.9|33856.9|33880.9|33862.9|33881.4|33863.4|33874.4|33856.4|0
1675056000000|2023-01-30 05:20:00|33881.4|33863.4|33877.9|33859.9|33881.9|33863.9|33875.4|33857.4|0
1675056300000|2023-01-30 05:25:00|33878.4|33860.4|33882.9|33864.9|33886.9|33868.9|33871.9|33853.9|0
1675056600000|2023-01-30 05:30:00|33883.4|33865.4|33880.4|33862.4|33883.4|33865.4|33876.9|33858.9|0
1675056900000|2023-01-30 05:35:00|33879.9|33861.9|33882.9|33864.9|33885.9|33867.9|33878.4|33860.4|0
1675057200000|2023-01-30 05:40:00|33882.4|33864.4|33887.4|33869.4|33888.9|33870.9|33881.4|33863.4|0
1675057500000|2023-01-30 05:45:00|33886.9|33868.9|33887.4|33869.4|33889.4|33871.4|33885.4|33867.4|0
1675057800000|2023-01-30 05:50:00|33887.9|33869.9|33885.4|33867.4|33891.4|33873.4|33882.4|33864.4|0
1675058100000|2023-01-30 05:55:00|33884.9|33866.9|33877.9|33859.9|33888.4|33870.4|33877.9|33859.9|0
1675058400000|2023-01-30 06:00:00|33877.4|33859.4|33882.9|33864.9|33883.9|33865.9|33876.9|33858.9|0
1675058700000|2023-01-30 06:05:00|33882.4|33864.4|33876.9|33858.9|33886.9|33868.9|33876.9|33858.9|0
1675059000000|2023-01-30 06:10:00|33876.4|33858.4|33883.9|33865.9|33887.9|33869.9|33876.4|33858.4|0
1675059300000|2023-01-30 06:15:00|33884.4|33866.4|33879.4|33861.4|33891.4|33873.4|33878.4|33860.4|0
1675059600000|2023-01-30 06:20:00|33880.9|33862.9|33885.9|33867.9|33887.4|33869.4|33880.4|33862.4|0
1675059900000|2023-01-30 06:25:00|33885.4|33867.4|33882.4|33864.4|33887.4|33869.4|33880.4|33862.4|0
1675060200000|2023-01-30 06:30:00|33882.9|33864.9|33881.9|33863.9|33885.4|33867.4|33880.4|33862.4|0
1675060500000|2023-01-30 06:35:00|33881.4|33863.4|33877.4|33859.4|33884.4|33866.4|33876.4|33858.4|0
1675060800000|2023-01-30 06:40:00|33876.9|33858.9|33868.4|33850.4|33876.9|33858.9|33867.9|33849.9|0
1675061100000|2023-01-30 06:45:00|33867.9|33849.9|33873.4|33855.4|33875.4|33857.4|33865.9|33847.9|0
1675061400000|2023-01-30 06:50:00|33873.9|33855.9|33866.9|33848.9|33873.9|33855.9|33860.9|33842.9|0
1675061700000|2023-01-30 06:55:00|33866.4|33848.4|33871.9|33853.9|33875.4|33857.4|33866.4|33848.4|0
1675062000000|2023-01-30 07:00:00|33872.4|33854.4|33869.4|33851.4|33873.9|33855.9|33857.9|33839.9|0
1675062300000|2023-01-30 07:05:00|33868.9|33850.9|33852.4|33834.4|33875.9|33857.9|33841.4|33823.4|0
1675062600000|2023-01-30 07:10:00|33853.4|33835.4|33841.9|33823.9|33853.4|33835.4|33840.4|33822.4|0
1675062900000|2023-01-30 07:15:00|33842.4|33824.4|33850.4|33832.4|33852.4|33834.4|33842.4|33824.4|0
1675063200000|2023-01-30 07:20:00|33848.9|33830.9|33839.4|33821.4|33852.4|33834.4|33838.4|33820.4|0
1675063500000|2023-01-30 07:25:00|33838.9|33820.9|33836.4|33818.4|33843.4|33825.4|33833.9|33815.9|0
1675063800000|2023-01-30 07:30:00|33834.9|33816.9|33842.4|33824.4|33842.9|33824.9|33826.4|33808.4|0
1675064100000|2023-01-30 07:35:00|33841.9|33823.9|33839.4|33821.4|33842.4|33824.4|33836.9|33818.9|0
1675064400000|2023-01-30 07:40:00|33839.9|33821.9|33829.9|33811.9|33841.4|33823.4|33829.4|33811.4|0
1675064700000|2023-01-30 07:45:00|33831.4|33813.4|33832.4|33814.4|33835.4|33817.4|33827.4|33809.4|0
1675065000000|2023-01-30 07:50:00|33832.9|33814.9|33838.9|33820.9|33839.4|33821.4|33829.4|33811.4|0
1675065300000|2023-01-30 07:55:00|33838.4|33820.4|33844.9|33826.9|33849.4|33831.4|33838.4|33820.4|0
1675065600000|2023-01-30 08:00:00|33839.9|33821.9|33814.4|33796.4|33841.9|33823.9|33807.4|33789.4|0
1675065900000|2023-01-30 08:05:00|33814.9|33796.9|33810.9|33792.9|33817.9|33799.9|33798.9|33780.9|0
1675066200000|2023-01-30 08:10:00|33807.4|33789.4|33806.4|33788.4|33817.4|33799.4|33795.9|33777.9|0
1675066500000|2023-01-30 08:15:00|33805.9|33787.9|33791.9|33773.9|33811.4|33793.4|33789.4|33771.4|0
1675066800000|2023-01-30 08:20:00|33791.4|33773.4|33769.4|33751.4|33791.4|33773.4|33765.9|33747.9|0
1675067100000|2023-01-30 08:25:00|33768.9|33750.9|33758.4|33740.4|33768.9|33750.9|33742.4|33724.4|0
1675067400000|2023-01-30 08:30:00|33756.9|33738.9|33776.9|33758.9|33781.4|33763.4|33746.4|33728.4|0
1675067700000|2023-01-30 08:35:00|33777.9|33759.9|33795.4|33777.4|33806.4|33788.4|33777.9|33759.9|0
1675068000000|2023-01-30 08:40:00|33797.4|33779.4|33802.4|33784.4|33814.9|33796.9|33791.4|33773.4|0
1675068300000|2023-01-30 08:45:00|33802.9|33784.9|33802.9|33784.9|33810.4|33792.4|33796.9|33778.9|0
1675068600000|2023-01-30 08:50:00|33803.4|33785.4|33790.9|33772.9|33806.4|33788.4|33790.4|33772.4|0
1675068900000|2023-01-30 08:55:00|33790.4|33772.4|33795.9|33777.9|33800.4|33782.4|33781.4|33763.4|0
1675069200000|2023-01-30 09:00:00|33796.9|33778.9|33802.4|33784.4|33816.9|33798.9|33796.4|33778.4|0
1675069500000|2023-01-30 09:05:00|33801.9|33783.9|33788.4|33770.4|33807.9|33789.9|33787.4|33769.4|0
1675069800000|2023-01-30 09:10:00|33789.9|33771.9|33795.9|33777.9|33795.9|33777.9|33781.9|33763.9|0
1675070100000|2023-01-30 09:15:00|33794.4|33776.4|33800.9|33782.9|33801.4|33783.4|33789.4|33771.4|0
1675070400000|2023-01-30 09:20:00|33800.4|33782.4|33800.4|33782.4|33812.9|33794.9|33793.4|33775.4|0
1675070700000|2023-01-30 09:25:00|33798.4|33780.4|33793.4|33775.4|33809.9|33791.9|33788.9|33770.9|0
1675071000000|2023-01-30 09:30:00|33792.9|33774.9|33798.9|33780.9|33815.4|33797.4|33792.4|33774.4|0
1675071300000|2023-01-30 09:35:00|33796.9|33778.9|33760.9|33742.9|33796.9|33778.9|33743.4|33725.4|0
1675071600000|2023-01-30 09:40:00|33759.4|33741.4|33771.4|33753.4|33772.9|33754.9|33743.4|33725.4|0
1675071900000|2023-01-30 09:45:00|33770.9|33752.9|33798.4|33780.4|33799.9|33781.9|33764.9|33746.9|0
1675072200000|2023-01-30 09:50:00|33797.9|33779.9|33782.9|33764.9|33803.9|33785.9|33775.9|33757.9|0
1675072500000|2023-01-30 09:55:00|33783.4|33765.4|33781.4|33763.4|33789.4|33771.4|33777.4|33759.4|0
1675072800000|2023-01-30 10:00:00|33779.4|33761.4|33770.9|33752.9|33780.4|33762.4|33760.9|33742.9|0
1675073100000|2023-01-30 10:05:00|33770.4|33752.4|33774.9|33756.9|33782.9|33764.9|33767.4|33749.4|0
1675073400000|2023-01-30 10:10:00|33774.4|33756.4|33783.9|33765.9|33791.4|33773.4|33765.9|33747.9|0
1675073700000|2023-01-30 10:15:00|33783.4|33765.4|33788.4|33770.4|33792.4|33774.4|33776.4|33758.4|0
1675074000000|2023-01-30 10:20:00|33787.9|33769.9|33787.4|33769.4|33792.4|33774.4|33778.4|33760.4|0
1675074300000|2023-01-30 10:25:00|33787.9|33769.9|33776.4|33758.4|33792.4|33774.4|33773.4|33755.4|0
1675074600000|2023-01-30 10:30:00|33776.9|33758.9|33786.9|33768.9|33786.9|33768.9|33767.9|33749.9|0
1675074900000|2023-01-30 10:35:00|33787.4|33769.4|33787.4|33769.4|33788.4|33770.4|33780.4|33762.4|0
1675075200000|2023-01-30 10:40:00|33787.9|33769.9|33792.9|33774.9|33798.9|33780.9|33787.4|33769.4|0
1675075500000|2023-01-30 10:45:00|33792.4|33774.4|33797.4|33779.4|33797.9|33779.9|33790.4|33772.4|0
1675075800000|2023-01-30 10:50:00|33796.9|33778.9|33779.9|33761.9|33796.9|33778.9|33777.4|33759.4|0
1675076100000|2023-01-30 10:55:00|33778.9|33760.9|33792.4|33774.4|33792.4|33774.4|33774.4|33756.4|0
1675076400000|2023-01-30 11:00:00|33791.4|33773.4|33780.4|33762.4|33795.4|33777.4|33775.4|33757.4|0
1675076700000|2023-01-30 11:05:00|33779.4|33761.4|33780.4|33762.4|33796.9|33778.9|33775.9|33757.9|0
1675077000000|2023-01-30 11:10:00|33781.4|33763.4|33761.9|33743.9|33781.9|33763.9|33760.4|33742.4|0
1675077300000|2023-01-30 11:15:00|33762.4|33744.4|33761.4|33743.4|33772.4|33754.4|33758.4|33740.4|0
1675077600000|2023-01-30 11:20:00|33760.9|33742.9|33743.4|33725.4|33762.4|33744.4|33741.4|33723.4|0
1675077900000|2023-01-30 11:25:00|33742.9|33724.9|33739.4|33721.4|33743.4|33725.4|33733.9|33715.9|0
1675078200000|2023-01-30 11:30:00|33738.4|33720.4|33716.4|33698.4|33741.4|33723.4|33711.9|33693.9|0
1675078500000|2023-01-30 11:35:00|33716.9|33698.9|33719.4|33701.4|33720.9|33702.9|33711.9|33693.9|0
1675078800000|2023-01-30 11:40:00|33718.4|33700.4|33723.4|33705.4|33731.4|33713.4|33718.4|33700.4|0
1675079100000|2023-01-30 11:45:00|33722.9|33704.9|33745.4|33727.4|33748.4|33730.4|33720.9|33702.9|0
1675079400000|2023-01-30 11:50:00|33744.4|33726.4|33742.4|33724.4|33744.9|33726.9|33727.4|33709.4|0
1675079700000|2023-01-30 11:55:00|33742.9|33724.9|33742.9|33724.9|33752.4|33734.4|33738.4|33720.4|0
1675080000000|2023-01-30 12:00:00|33746.9|33728.9|33748.9|33730.9|33753.9|33735.9|33743.9|33725.9|0
1675080300000|2023-01-30 12:05:00|33749.4|33731.4|33752.4|33734.4|33759.4|33741.4|33745.4|33727.4|0
1675080600000|2023-01-30 12:10:00|33751.9|33733.9|33762.4|33744.4|33765.9|33747.9|33751.9|33733.9|0
1675080900000|2023-01-30 12:15:00|33763.4|33745.4|33767.4|33749.4|33771.9|33753.9|33761.9|33743.9|0
1675081200000|2023-01-30 12:20:00|33767.9|33749.9|33756.4|33738.4|33768.9|33750.9|33756.4|33738.4|0
1675081500000|2023-01-30 12:25:00|33756.9|33738.9|33770.4|33752.4|33771.4|33753.4|33755.4|33737.4|0
1675081800000|2023-01-30 12:30:00|33769.4|33751.4|33772.4|33754.4|33778.4|33760.4|33762.9|33744.9|0
1675082100000|2023-01-30 12:35:00|33770.4|33752.4|33760.4|33742.4|33771.4|33753.4|33752.9|33734.9|0
1675082400000|2023-01-30 12:40:00|33762.9|33744.9|33778.4|33760.4|33781.9|33763.9|33759.9|33741.9|0
1675082700000|2023-01-30 12:45:00|33779.4|33761.4|33786.9|33768.9|33787.4|33769.4|33773.9|33755.9|0
1675083000000|2023-01-30 12:50:00|33786.4|33768.4|33782.4|33764.4|33793.9|33775.9|33780.9|33762.9|0
1675083300000|2023-01-30 12:55:00|33781.9|33763.9|33775.9|33757.9|33787.4|33769.4|33774.9|33756.9|0
1675083600000|2023-01-30 13:00:00|33776.9|33758.9|33775.4|33757.4|33781.4|33763.4|33761.4|33743.4|0
1675083900000|2023-01-30 13:05:00|33774.9|33756.9|33792.4|33774.4|33793.4|33775.4|33765.9|33747.9|0
1675084200000|2023-01-30 13:10:00|33793.4|33775.4|33793.9|33775.9|33797.4|33779.4|33785.9|33767.9|0
1675084500000|2023-01-30 13:15:00|33795.9|33777.9|33793.4|33775.4|33797.9|33779.9|33784.4|33766.4|0
1675084800000|2023-01-30 13:20:00|33792.4|33774.4|33803.9|33785.9|33807.9|33789.9|33786.4|33768.4|0
1675085100000|2023-01-30 13:25:00|33804.4|33786.4|33808.4|33790.4|33812.9|33794.9|33796.4|33778.4|0
1675085400000|2023-01-30 13:30:00|33806.9|33788.9|33789.4|33771.4|33806.9|33788.9|33776.9|33758.9|0
1675085700000|2023-01-30 13:35:00|33788.9|33770.9|33796.9|33778.9|33803.4|33785.4|33786.9|33768.9|0
1675086000000|2023-01-30 13:40:00|33795.4|33777.4|33816.4|33798.4|33820.9|33802.9|33786.4|33768.4|0
1675086300000|2023-01-30 13:45:00|33816.9|33798.9|33827.9|33809.9|33828.9|33810.9|33810.9|33792.9|0
1675086600000|2023-01-30 13:50:00|33828.9|33810.9|33830.4|33812.4|33838.4|33820.4|33824.4|33806.4|0
1675086900000|2023-01-30 13:55:00|33830.9|33812.9|33827.9|33809.9|33834.4|33816.4|33820.4|33802.4|0
1675087200000|2023-01-30 14:00:00|33827.4|33809.4|33817.4|33799.4|33833.4|33815.4|33814.4|33796.4|0
1675087500000|2023-01-30 14:05:00|33817.9|33799.9|33843.9|33825.9|33848.4|33830.4|33814.4|33796.4|0
1675087800000|2023-01-30 14:10:00|33843.4|33825.4|33853.9|33835.9|33854.9|33836.9|33839.9|33821.9|0
1675088100000|2023-01-30 14:15:00|33854.9|33836.9|33846.4|33828.4|33860.4|33842.4|33836.9|33818.9|0
1675088400000|2023-01-30 14:20:00|33846.9|33828.9|33849.9|33831.9|33859.4|33841.4|33839.4|33821.4|0
1675088700000|2023-01-30 14:25:00|33851.9|33833.9|33864.4|33846.4|33869.4|33851.4|33851.9|33833.9|0
1675089000000|2023-01-30 14:30:00|33857.4|33839.4|33899.9|33881.9|33920.4|33902.4|33848.9|33830.9|0
1675089300000|2023-01-30 14:35:00|33902.4|33884.4|33957.8|33939.8|33958.3|33940.3|33884|33866|0
1675089600000|2023-01-30 14:40:00|33952.3|33934.3|33941.2|33923.2|33957.9|33939.9|33921.5|33903.5|0
1675089900000|2023-01-30 14:45:00|33942.3|33924.3|33971.3|33953.3|33993.8|33975.8|33942.3|33924.3|0
1675090200000|2023-01-30 14:50:00|33971.6|33953.6|33933.1|33915.1|33997.6|33979.6|33918.6|33900.6|0
1675090500000|2023-01-30 14:55:00|33930.6|33912.6|33987.6|33969.6|34000.6|33982.6|33906.6|33888.6|0
1675090800000|2023-01-30 15:00:00|33989.1|33971.1|34045.6|34027.6|34046.6|34028.6|33989.1|33971.1|0
1675091100000|2023-01-30 15:05:00|34049.1|34031.1|34059.6|34041.6|34063.6|34045.6|34038.1|34020.1|0
1675091400000|2023-01-30 15:10:00|34057.6|34039.6|34054.1|34036.1|34068.1|34050.1|34028.6|34010.6|0
1675091700000|2023-01-30 15:15:00|34055.1|34037.1|34030.6|34012.6|34062.6|34044.6|34028.1|34010.1|0
1675092000000|2023-01-30 15:20:00|34033.6|34015.6|34003.1|33985.1|34044.6|34026.6|33996.1|33978.1|0
1675092300000|2023-01-30 15:25:00|34001.6|33983.6|34041.1|34023.1|34041.1|34023.1|33985.1|33967.1|0
1675092600000|2023-01-30 15:30:00|34038.1|34020.1|33990.1|33972.1|34043.6|34025.6|33982.1|33964.1|0
1675092900000|2023-01-30 15:35:00|33986.6|33968.6|33971.1|33953.1|34002.1|33984.1|33959.1|33941.1|0
1675093200000|2023-01-30 15:40:00|33965.1|33947.1|33930.6|33912.6|33970.6|33952.6|33917.1|33899.1|0
1675093500000|2023-01-30 15:45:00|33924.1|33906.1|33918.6|33900.6|33933.6|33915.6|33868.6|33850.6|0
1675093800000|2023-01-30 15:50:00|33912.1|33894.1|33916.1|33898.1|33952.6|33934.6|33893.6|33875.6|0
1675094100000|2023-01-30 15:55:00|33917.6|33899.6|33952.1|33934.1|33960.1|33942.1|33911.1|33893.1|0
1675094400000|2023-01-30 16:00:00|33947.6|33929.6|33955.6|33937.6|33977.1|33959.1|33946.6|33928.6|0
1675094700000|2023-01-30 16:05:00|33953.6|33935.6|33945.1|33927.1|33965.6|33947.6|33925.1|33907.1|0
1675095000000|2023-01-30 16:10:00|33947.6|33929.6|33984.6|33966.6|34006.1|33988.1|33944.6|33926.6|0
1675095300000|2023-01-30 16:15:00|33982.6|33964.6|33994.6|33976.6|34013.1|33995.1|33977.6|33959.6|0
1675095600000|2023-01-30 16:20:00|33993.6|33975.6|33938.1|33920.1|33997.6|33979.6|33924.6|33906.6|0
1675095900000|2023-01-30 16:25:00|33934.6|33916.6|33933.1|33915.1|33940.6|33922.6|33891.1|33873.1|0
1675096200000|2023-01-30 16:30:00|33934.6|33916.6|33920.6|33902.6|33951.1|33933.1|33913.1|33895.1|0
1675096500000|2023-01-30 16:35:00|33920.1|33902.1|33902.1|33884.1|33933.6|33915.6|33897.1|33879.1|0
1675096800000|2023-01-30 16:40:00|33900.6|33882.6|33887.6|33869.6|33915.6|33897.6|33880.1|33862.1|0
1675097100000|2023-01-30 16:45:00|33886.6|33868.6|33889.6|33871.6|33911.1|33893.1|33874.6|33856.6|0
1675097400000|2023-01-30 16:50:00|33890.1|33872.1|33864.6|33846.6|33903.6|33885.6|33864.1|33846.1|0
1675097700000|2023-01-30 16:55:00|33859.1|33841.1|33927.1|33909.1|33931.6|33913.6|33834.6|33816.6|0
1675098000000|2023-01-30 17:00:00|33928.1|33910.1|33915.1|33897.1|33934.6|33916.6|33911.1|33893.1|0
1675098300000|2023-01-30 17:05:00|33915.6|33897.6|33925.1|33907.1|33934.6|33916.6|33912.6|33894.6|0
1675098600000|2023-01-30 17:10:00|33924.6|33906.6|33946.6|33928.6|33949.1|33931.1|33919.6|33901.6|0
1675098900000|2023-01-30 17:15:00|33945.6|33927.6|33908.6|33890.6|33945.6|33927.6|33903.6|33885.6|0
1675099200000|2023-01-30 17:20:00|33909.6|33891.6|33909.6|33891.6|33921.1|33903.1|33898.6|33880.6|0
1675099500000|2023-01-30 17:25:00|33912.6|33894.6|33917.1|33899.1|33919.1|33901.1|33870.1|33852.1|0
1675099800000|2023-01-30 17:30:00|33915.6|33897.6|33906.1|33888.1|33920.1|33902.1|33894.1|33876.1|0
1675100100000|2023-01-30 17:35:00|33903.1|33885.1|33910.1|33892.1|33924.1|33906.1|33898.1|33880.1|0
1675100400000|2023-01-30 17:40:00|33909.6|33891.6|33911.1|33893.1|33933.1|33915.1|33898.6|33880.6|0
1675100700000|2023-01-30 17:45:00|33911.6|33893.6|33890.6|33872.6|33913.1|33895.1|33872.6|33854.6|0
1675101000000|2023-01-30 17:50:00|33889.1|33871.1|33882.1|33864.1|33901.6|33883.6|33865.1|33847.1|0
1675101300000|2023-01-30 17:55:00|33881.6|33863.6|33869.1|33851.1|33891.6|33873.6|33860.1|33842.1|0
1675101600000|2023-01-30 18:00:00|33862.2|33844.2|33867.2|33849.2|33867.2|33849.2|33842.2|33824.2|0
1675101900000|2023-01-30 18:05:00|33867.7|33849.7|33866.7|33848.7|33883.2|33865.2|33859.2|33841.2|0
1675102200000|2023-01-30 18:10:00|33867.7|33849.7|33879.2|33861.2|33887.2|33869.2|33865.2|33847.2|0
1675102500000|2023-01-30 18:15:00|33877.2|33859.2|33927.2|33909.2|33939.2|33921.2|33861.2|33843.2|0
1675102800000|2023-01-30 18:20:00|33925.7|33907.7|33938.2|33920.2|33943.7|33925.7|33921.7|33903.7|0
1675103100000|2023-01-30 18:25:00|33934.7|33916.7|33914.2|33896.2|33940.7|33922.7|33907.7|33889.7|0
1675103400000|2023-01-30 18:30:00|33913.7|33895.7|33873.7|33855.7|33914.2|33896.2|33869.2|33851.2|0
1675103700000|2023-01-30 18:35:00|33877.7|33859.7|33874.2|33856.2|33880.7|33862.7|33865.2|33847.2|0
1675104000000|2023-01-30 18:40:00|33876.2|33858.2|33868.2|33850.2|33878.7|33860.7|33847.2|33829.2|0
1675104300000|2023-01-30 18:45:00|33867.2|33849.2|33868.7|33850.7|33872.2|33854.2|33843.7|33825.7|0
1675104600000|2023-01-30 18:50:00|33869.2|33851.2|33872.7|33854.7|33878.2|33860.2|33851.2|33833.2|0
1675104900000|2023-01-30 18:55:00|33873.2|33855.2|33877.2|33859.2|33881.2|33863.2|33850.2|33832.2|0
1675105200000|2023-01-30 19:00:00|33877.7|33859.7|33880.2|33862.2|33886.7|33868.7|33863.2|33845.2|0
1675105500000|2023-01-30 19:05:00|33879.2|33861.2|33840.2|33822.2|33882.7|33864.7|33839.7|33821.7|0
1675105800000|2023-01-30 19:10:00|33839.2|33821.2|33830.2|33812.2|33852.7|33834.7|33815.2|33797.2|0
1675106100000|2023-01-30 19:15:00|33829.2|33811.2|33824.2|33806.2|33833.7|33815.7|33804.7|33786.7|0
1675106400000|2023-01-30 19:20:00|33823.1|33805.1|33806.1|33788.1|33836.1|33818.1|33801.1|33783.1|0
1675106700000|2023-01-30 19:25:00|33809.1|33791.1|33795.6|33777.6|33814.6|33796.6|33794.1|33776.1|0
1675107000000|2023-01-30 19:30:00|33792.6|33774.6|33804.1|33786.1|33810.1|33792.1|33787.1|33769.1|0
1675107300000|2023-01-30 19:35:00|33804.6|33786.6|33814.6|33796.6|33823.6|33805.6|33789.1|33771.1|0
1675107600000|2023-01-30 19:40:00|33813.1|33795.1|33797.1|33779.1|33814.1|33796.1|33777.1|33759.1|0
1675107900000|2023-01-30 19:45:00|33796.6|33778.6|33774.1|33756.1|33807.1|33789.1|33771.1|33753.1|0
1675108200000|2023-01-30 19:50:00|33773.1|33755.1|33766.6|33748.6|33774.1|33756.1|33751.1|33733.1|0
1675108500000|2023-01-30 19:55:00|33762.6|33744.6|33776.6|33758.6|33786.6|33768.6|33747.1|33729.1|0
1675108800000|2023-01-30 20:00:00|33775.1|33757.1|33795.6|33777.6|33806.6|33788.6|33770.6|33752.6|0
1675109100000|2023-01-30 20:05:00|33795.1|33777.1|33770.1|33752.1|33796.6|33778.6|33748.1|33730.1|0
1675109400000|2023-01-30 20:10:00|33769.1|33751.1|33752.6|33734.6|33788.1|33770.1|33752.6|33734.6|0
1675109700000|2023-01-30 20:15:00|33753.1|33735.1|33758.1|33740.1|33760.6|33742.6|33737.1|33719.1|0
1675110000000|2023-01-30 20:20:00|33757.6|33739.6|33728.1|33710.1|33758.6|33740.6|33725.1|33707.1|0
1675110300000|2023-01-30 20:25:00|33728.6|33710.6|33721.6|33703.6|33733.6|33715.6|33710.6|33692.6|0
1675110600000|2023-01-30 20:30:00|33720.6|33702.6|33747.1|33729.1|33755.6|33737.6|33707.1|33689.1|0
1675110900000|2023-01-30 20:35:00|33746.1|33728.1|33781.1|33763.1|33788.6|33770.6|33746.1|33728.1|0
1675111200000|2023-01-30 20:40:00|33783.1|33765.1|33764|33746|33788.6|33770.6|33755.5|33737.5|0
1675111500000|2023-01-30 20:45:00|33763|33745|33743.5|33725.5|33772|33754|33727.5|33709.5|0
1675111800000|2023-01-30 20:50:00|33742.5|33724.5|33733|33715|33778.5|33760.5|33723|33705|0
1675112100000|2023-01-30 20:55:00|33728|33710|33726.5|33708.5|33736.5|33718.5|33704|33686|0
1675112400000|2023-01-30 21:00:00|33729.5|33711.5|33758|33740|33760.5|33742.5|33729.5|33711.5|0
1675112700000|2023-01-30 21:05:00|33759|33741|33778|33760|33783|33765|33757|33739|0
1675113000000|2023-01-30 21:10:00|33776|33758|33771.5|33753.5|33784.5|33766.5|33767.5|33749.5|0
1675113300000|2023-01-30 21:15:00|33772.5|33754.5|33764|33746|33773|33755|33758.5|33740.5|0
1675113600000|2023-01-30 21:20:00|33768|33750|33772|33754|33777.5|33759.5|33766.5|33748.5|0
1675113900000|2023-01-30 21:25:00|33772.5|33754.5|33748|33730|33778.5|33760.5|33746.5|33728.5|0
1675114200000|2023-01-30 21:30:00|33749|33731|33748|33730|33760|33742|33747|33729|0
1675114500000|2023-01-30 21:35:00|33751|33733|33731.5|33713.5|33754|33736|33727.5|33709.5|0
1675114800000|2023-01-30 21:40:00|33731|33713|33735|33717|33735|33717|33725|33707|0
1675115100000|2023-01-30 21:45:00|33737|33719|33730|33712|33740|33722|33724|33706|0
1675115400000|2023-01-30 21:50:00|33730.5|33712.5|33744.5|33726.5|33746.5|33728.5|33730.5|33712.5|0
1675115700000|2023-01-30 21:55:00|33743.5|33725.5|33746.8|33728.8|33750.5|33732.5|33738.5|33720.5|0
1675116000000|2023-01-30 22:00:00|33745.2|33727.2|33745.7|33727.7|33750.1|33732.1|33744.2|33726.2|0
1675116300000|2023-01-30 22:05:00|33746.4|33728.4|33744.9|33726.9|33747.6|33729.6|33744.9|33726.9|0
1675116600000|2023-01-30 22:10:00|33745.6|33727.6|33744.4|33726.4|33745.7|33727.7|33743.5|33725.5|0
1675116900000|2023-01-30 22:15:00|33744.7|33726.7|33746.6|33728.6|33746.6|33728.6|33744.4|33726.4|0
1675117200000|2023-01-30 22:20:00|33745.9|33727.9|33746.1|33728.1|33747.6|33729.6|33744.1|33726.1|0
1675117500000|2023-01-30 22:25:00|33744.2|33726.2|33744.7|33726.7|33744.7|33726.7|33744|33726|0
1675117800000|2023-01-30 22:30:00|33744.1|33726.1|33744.3|33726.3|33744.4|33726.4|33743.5|33725.5|0
1675118100000|2023-01-30 22:35:00|33744.5|33726.5|33742.9|33724.9|33745.2|33727.2|33742.9|33724.9|0
1675118400000|2023-01-30 22:40:00|33742.5|33724.5|33742.1|33724.1|33743.4|33725.4|33741.5|33723.5|0
1675118700000|2023-01-30 22:45:00|33741.6|33723.6|33740|33722|33741.9|33723.9|33739.8|33721.8|0
1675119000000|2023-01-30 22:50:00|33740.3|33722.3|33736.2|33718.2|33740.7|33722.7|33736.1|33718.1|0
1675119300000|2023-01-30 22:55:00|33735.9|33717.9|33746|33728|33746|33728|33734.7|33716.7|0
1675119600000|2023-01-30 23:00:00|33752.5|33734.5|33746.5|33728.5|33760.5|33742.5|33746.5|33728.5|0
1675119900000|2023-01-30 23:05:00|33747|33729|33745.5|33727.5|33753.5|33735.5|33736|33718|0
1675120200000|2023-01-30 23:10:00|33746.5|33728.5|33747.5|33729.5|33748.5|33730.5|33738.5|33720.5|0
1675120500000|2023-01-30 23:15:00|33748|33730|33749|33731|33751.5|33733.5|33746|33728|0
1675120800000|2023-01-30 23:20:00|33750|33732|33758.5|33740.5|33759.5|33741.5|33750|33732|0
1675121100000|2023-01-30 23:25:00|33757.5|33739.5|33760.5|33742.5|33764|33746|33753|33735|0
1675121400000|2023-01-30 23:30:00|33764.5|33746.5|33762.5|33744.5|33766|33748|33755|33737|0
1675121700000|2023-01-30 23:35:00|33762|33744|33770.5|33752.5|33774|33756|33760|33742|0
1675122000000|2023-01-30 23:40:00|33770|33752|33772|33754|33776|33758|33768|33750|0
1675122300000|2023-01-30 23:45:00|33771.5|33753.5|33766.5|33748.5|33779|33761|33764.5|33746.5|0
1675122600000|2023-01-30 23:50:00|33768|33750|33773|33755|33775.5|33757.5|33765|33747|0
1675122900000|2023-01-30 23:55:00|33772.5|33754.5|33778|33760|33779|33761|33772|33754|0
1675123200000|2023-01-31 00:00:00|33780|33762|33758.5|33740.5|33781.5|33763.5|33757.5|33739.5|0
1675123500000|2023-01-31 00:05:00|33758|33740|33761.5|33743.5|33768.5|33750.5|33752|33734|0
1675123800000|2023-01-31 00:10:00|33761|33743|33757.5|33739.5|33767|33749|33757.5|33739.5|0
1675124100000|2023-01-31 00:15:00|33758|33740|33754.5|33736.5|33758|33740|33749|33731|0
1675124400000|2023-01-31 00:20:00|33755|33737|33750.5|33732.5|33755|33737|33747.5|33729.5|0
1675124700000|2023-01-31 00:25:00|33751.5|33733.5|33762|33744|33764.5|33746.5|33751|33733|0
1675125000000|2023-01-31 00:30:00|33762.5|33744.5|33764.5|33746.5|33772.5|33754.5|33760.5|33742.5|0
1675125300000|2023-01-31 00:35:00|33764|33746|33768.5|33750.5|33769|33751|33757.5|33739.5|0
1675125600000|2023-01-31 00:40:00|33767|33749|33757|33739|33767.5|33749.5|33752|33734|0
1675125900000|2023-01-31 00:45:00|33756.5|33738.5|33759|33741|33761.5|33743.5|33754.5|33736.5|0
1675126200000|2023-01-31 00:50:00|33761|33743|33759.5|33741.5|33764|33746|33757|33739|0
1675126500000|2023-01-31 00:55:00|33759|33741|33761.5|33743.5|33764.5|33746.5|33755.5|33737.5|0
1675126800000|2023-01-31 01:00:00|33762.5|33744.5|33762|33744|33763.5|33745.5|33756.5|33738.5|0
1675127100000|2023-01-31 01:05:00|33761.5|33743.5|33754.5|33736.5|33762.5|33744.5|33754|33736|0
1675127400000|2023-01-31 01:10:00|33754|33736|33755.5|33737.5|33760.5|33742.5|33754|33736|0
1675127700000|2023-01-31 01:15:00|33756.5|33738.5|33746.5|33728.5|33758|33740|33746.5|33728.5|0
1675128000000|2023-01-31 01:20:00|33745.5|33727.5|33739|33721|33749|33731|33736.5|33718.5|0
1675128300000|2023-01-31 01:25:00|33738.5|33720.5|33732|33714|33739.5|33721.5|33728.5|33710.5|0
1675128600000|2023-01-31 01:30:00|33731.5|33713.5|33729|33711|33738|33720|33724.5|33706.5|0
1675128900000|2023-01-31 01:35:00|33729.5|33711.5|33763.5|33745.5|33763.5|33745.5|33727.5|33709.5|0
1675129200000|2023-01-31 01:40:00|33764|33746|33761|33743|33771.5|33753.5|33761|33743|0
1675129500000|2023-01-31 01:45:00|33761.5|33743.5|33763|33745|33769.5|33751.5|33759.5|33741.5|0
1675129800000|2023-01-31 01:50:00|33764|33746|33756.5|33738.5|33764|33746|33756|33738|0
1675130100000|2023-01-31 01:55:00|33756|33738|33753.5|33735.5|33761.5|33743.5|33750.5|33732.5|0
1675130400000|2023-01-31 02:00:00|33753|33735|33754|33736|33758|33740|33746.5|33728.5|0
1675130700000|2023-01-31 02:05:00|33754.5|33736.5|33756|33738|33757.5|33739.5|33752|33734|0
1675131000000|2023-01-31 02:10:00|33755.5|33737.5|33757|33739|33760.5|33742.5|33754.5|33736.5|0
1675131300000|2023-01-31 02:15:00|33757.5|33739.5|33769|33751|33769|33751|33757|33739|0
1675131600000|2023-01-31 02:20:00|33768.5|33750.5|33762.5|33744.5|33768.5|33750.5|33762|33744|0
1675131900000|2023-01-31 02:25:00|33763|33745|33757|33739|33769|33751|33756.5|33738.5|0
1675132200000|2023-01-31 02:30:00|33756.5|33738.5|33758.5|33740.5|33759|33741|33751|33733|0
1675132500000|2023-01-31 02:35:00|33758|33740|33755|33737|33758|33740|33750.5|33732.5|0
1675132800000|2023-01-31 02:40:00|33753.5|33735.5|33742.5|33724.5|33754|33736|33741.5|33723.5|0
1675133100000|2023-01-31 02:45:00|33742|33724|33751.5|33733.5|33752|33734|33742|33724|0
1675133400000|2023-01-31 02:50:00|33749.5|33731.5|33737.5|33719.5|33752|33734|33737.5|33719.5|0
1675133700000|2023-01-31 02:55:00|33737|33719|33743|33725|33743.5|33725.5|33737|33719|0
1675134000000|2023-01-31 03:00:00|33744.5|33726.5|33740.5|33722.5|33746.5|33728.5|33736.5|33718.5|0
1675134300000|2023-01-31 03:05:00|33740|33722|33746.5|33728.5|33747|33729|33738.5|33720.5|0
1675134600000|2023-01-31 03:10:00|33747.5|33729.5|33739.5|33721.5|33749.5|33731.5|33739.5|33721.5|0
1675134900000|2023-01-31 03:15:00|33739|33721|33728.5|33710.5|33739|33721|33728.5|33710.5|0
1675135200000|2023-01-31 03:20:00|33729.5|33711.5|33723.5|33705.5|33734.5|33716.5|33722|33704|0
1675135500000|2023-01-31 03:25:00|33723|33705|33714|33696|33724.5|33706.5|33708.5|33690.5|0
1675135800000|2023-01-31 03:30:00|33713.5|33695.5|33714|33696|33719|33701|33711.5|33693.5|0
1675136100000|2023-01-31 03:35:00|33713.5|33695.5|33703.5|33685.5|33713.5|33695.5|33692.5|33674.5|0
1675136400000|2023-01-31 03:40:00|33704.5|33686.5|33697.5|33679.5|33708.5|33690.5|33692.5|33674.5|0
1675136700000|2023-01-31 03:45:00|33698.5|33680.5|33703.5|33685.5|33704|33686|33694.5|33676.5|0
1675137000000|2023-01-31 03:50:00|33703|33685|33702|33684|33706.5|33688.5|33699.5|33681.5|0
1675137300000|2023-01-31 03:55:00|33701.5|33683.5|33691.5|33673.5|33702.5|33684.5|33686.5|33668.5|0
1675137600000|2023-01-31 04:00:00|33692.5|33674.5|33699|33681|33702.5|33684.5|33692|33674|0
1675137900000|2023-01-31 04:05:00|33698|33680|33694|33676|33700.5|33682.5|33691|33673|0
1675138200000|2023-01-31 04:10:00|33695.5|33677.5|33695.5|33677.5|33698.5|33680.5|33693.5|33675.5|0
1675138500000|2023-01-31 04:15:00|33695|33677|33697.5|33679.5|33699.5|33681.5|33690.5|33672.5|0
1675138800000|2023-01-31 04:20:00|33698|33680|33702.5|33684.5|33705.5|33687.5|33696|33678|0
1675139100000|2023-01-31 04:25:00|33703|33685|33700.5|33682.5|33706.5|33688.5|33699.5|33681.5|0
1675139400000|2023-01-31 04:30:00|33701|33683|33700|33682|33703|33685|33697|33679|0
1675139700000|2023-01-31 04:35:00|33699.5|33681.5|33697.5|33679.5|33700|33682|33694|33676|0
1675140000000|2023-01-31 04:40:00|33697|33679|33702.5|33684.5|33704.5|33686.5|33695.5|33677.5|0
1675140300000|2023-01-31 04:45:00|33704|33686|33699.5|33681.5|33707.5|33689.5|33699|33681|0
1675140600000|2023-01-31 04:50:00|33700.5|33682.5|33701.5|33683.5|33704|33686|33699|33681|0
1675140900000|2023-01-31 04:55:00|33702|33684|33709|33691|33709.5|33691.5|33702|33684|0
1675141200000|2023-01-31 05:00:00|33709.5|33691.5|33710.5|33692.5|33711|33693|33704.5|33686.5|0
1675141500000|2023-01-31 05:05:00|33709.5|33691.5|33711.5|33693.5|33712.5|33694.5|33703.5|33685.5|0
1675141800000|2023-01-31 05:10:00|33712|33694|33723.5|33705.5|33724.5|33706.5|33712|33694|0
1675142100000|2023-01-31 05:15:00|33723|33705|33722|33704|33723.5|33705.5|33718|33700|0
1675142400000|2023-01-31 05:20:00|33722.5|33704.5|33726|33708|33726.5|33708.5|33719|33701|0
1675142700000|2023-01-31 05:25:00|33725.5|33707.5|33721.5|33703.5|33726|33708|33719.5|33701.5|0
1675143000000|2023-01-31 05:30:00|33722|33704|33712|33694|33722|33704|33711.5|33693.5|0
1675143300000|2023-01-31 05:35:00|33712.5|33694.5|33715.5|33697.5|33716|33698|33710|33692|0
1675143600000|2023-01-31 05:40:00|33715|33697|33709|33691|33716|33698|33709|33691|0
1675143900000|2023-01-31 05:45:00|33709.5|33691.5|33698.5|33680.5|33709.5|33691.5|33698|33680|0
1675144200000|2023-01-31 05:50:00|33698|33680|33692|33674|33698.5|33680.5|33687.5|33669.5|0
1675144500000|2023-01-31 05:55:00|33692.5|33674.5|33687|33669|33697.5|33679.5|33685|33667|0
1675144800000|2023-01-31 06:00:00|33687.5|33669.5|33697|33679|33699|33681|33687.5|33669.5|0
1675145100000|2023-01-31 06:05:00|33698|33680|33698|33680|33699|33681|33689|33671|0
1675145400000|2023-01-31 06:10:00|33698.5|33680.5|33703|33685|33706|33688|33698|33680|0
1675145700000|2023-01-31 06:15:00|33704.5|33686.5|33711.5|33693.5|33716.5|33698.5|33704|33686|0
1675146000000|2023-01-31 06:20:00|33712|33694|33711|33693|33715.5|33697.5|33709|33691|0
1675146300000|2023-01-31 06:25:00|33710.5|33692.5|33708|33690|33710.5|33692.5|33707|33689|0
1675146600000|2023-01-31 06:30:00|33707|33689|33703.5|33685.5|33708.5|33690.5|33701|33683|0
1675146900000|2023-01-31 06:35:00|33704|33686|33698.5|33680.5|33704.5|33686.5|33694|33676|0
1675147200000|2023-01-31 06:40:00|33698|33680|33712|33694|33712|33694|33698|33680|0
1675147500000|2023-01-31 06:45:00|33712.5|33694.5|33712|33694|33720.5|33702.5|33710.5|33692.5|0
1675147800000|2023-01-31 06:50:00|33712.5|33694.5|33717.5|33699.5|33718.5|33700.5|33712.5|33694.5|0
1675148100000|2023-01-31 06:55:00|33718|33700|33715.5|33697.5|33720|33702|33713.5|33695.5|0
1675148400000|2023-01-31 07:00:00|33714.5|33696.5|33730.5|33712.5|33731.5|33713.5|33707|33689|0
1675148700000|2023-01-31 07:05:00|33730|33712|33725.5|33707.5|33736.5|33718.5|33723.5|33705.5|0
1675149000000|2023-01-31 07:10:00|33726|33708|33715.5|33697.5|33726.5|33708.5|33713|33695|0
1675149300000|2023-01-31 07:15:00|33715|33697|33716|33698|33722.5|33704.5|33715|33697|0
1675149600000|2023-01-31 07:20:00|33718.5|33700.5|33710|33692|33723|33705|33707.5|33689.5|0
1675149900000|2023-01-31 07:25:00|33710.5|33692.5|33717.5|33699.5|33719.5|33701.5|33707.5|33689.5|0
1675150200000|2023-01-31 07:30:00|33718|33700|33728.5|33710.5|33728.5|33710.5|33717.5|33699.5|0
1675150500000|2023-01-31 07:35:00|33728|33710|33729|33711|33730.5|33712.5|33725|33707|0
1675150800000|2023-01-31 07:40:00|33728.5|33710.5|33726.5|33708.5|33729|33711|33723.5|33705.5|0
1675151100000|2023-01-31 07:45:00|33735.5|33717.5|33772.5|33754.5|33774.5|33756.5|33732|33714|0
1675151400000|2023-01-31 07:50:00|33774|33756|33782.5|33764.5|33783|33765|33771|33753|0
1675151700000|2023-01-31 07:55:00|33782|33764|33775.5|33757.5|33787.5|33769.5|33769.5|33751.5|0
1675152000000|2023-01-31 08:00:00|33779|33761|33780|33762|33782.5|33764.5|33770|33752|0
1675152300000|2023-01-31 08:05:00|33780.5|33762.5|33742.5|33724.5|33783.5|33765.5|33742|33724|0
1675152600000|2023-01-31 08:10:00|33743.5|33725.5|33724.5|33706.5|33756|33738|33724|33706|0
1675152900000|2023-01-31 08:15:00|33725.5|33707.5|33744.5|33726.5|33761.5|33743.5|33721.5|33703.5|0
1675153200000|2023-01-31 08:20:00|33744|33726|33717.5|33699.5|33751.5|33733.5|33714|33696|0
1675153500000|2023-01-31 08:25:00|33717|33699|33710|33692|33718|33700|33703.5|33685.5|0
1675153800000|2023-01-31 08:30:00|33709|33691|33702.5|33684.5|33709|33691|33682.5|33664.5|0
1675154100000|2023-01-31 08:35:00|33703|33685|33687.5|33669.5|33705.5|33687.5|33686.5|33668.5|0
1675154400000|2023-01-31 08:40:00|33687|33669|33669.5|33651.5|33688|33670|33668.5|33650.5|0
1675154700000|2023-01-31 08:45:00|33668.5|33650.5|33643.5|33625.5|33675.5|33657.5|33637.5|33619.5|0
1675155000000|2023-01-31 08:50:00|33641.5|33623.5|33637.5|33619.5|33643.5|33625.5|33625.5|33607.5|0
1675155300000|2023-01-31 08:55:00|33636.5|33618.5|33639.5|33621.5|33651|33633|33634.5|33616.5|0
1675155600000|2023-01-31 09:00:00|33641.5|33623.5|33638.5|33620.5|33654.5|33636.5|33632|33614|0
1675155900000|2023-01-31 09:05:00|33638|33620|33645.5|33627.5|33648|33630|33632|33614|0
1675156200000|2023-01-31 09:10:00|33645|33627|33637.5|33619.5|33651.5|33633.5|33633.5|33615.5|0
1675156500000|2023-01-31 09:15:00|33635.5|33617.5|33614.5|33596.5|33637|33619|33609|33591|0
1675156800000|2023-01-31 09:20:00|33614|33596|33629|33611|33632|33614|33610.5|33592.5|0
1675157100000|2023-01-31 09:25:00|33628|33610|33627|33609|33638|33620|33627|33609|0
1675157400000|2023-01-31 09:30:00|33628|33610|33627|33609|33636.5|33618.5|33618.5|33600.5|0
1675157700000|2023-01-31 09:35:00|33626|33608|33630|33612|33641.5|33623.5|33624.5|33606.5|0
1675158000000|2023-01-31 09:40:00|33629.5|33611.5|33638.5|33620.5|33638.5|33620.5|33621.5|33603.5|0
1675158300000|2023-01-31 09:45:00|33638|33620|33630.5|33612.5|33643|33625|33630.5|33612.5|0
1675158600000|2023-01-31 09:50:00|33629.5|33611.5|33624.5|33606.5|33632.5|33614.5|33620|33602|0
1675158900000|2023-01-31 09:55:00|33624|33606|33628|33610|33635|33617|33623|33605|0
1675159200000|2023-01-31 10:00:00|33628.5|33610.5|33620.5|33602.5|33631.5|33613.5|33609.5|33591.5|0
1675159500000|2023-01-31 10:05:00|33620|33602|33617|33599|33620.5|33602.5|33609.5|33591.5|0
1675159800000|2023-01-31 10:10:00|33617.5|33599.5|33614.5|33596.5|33620|33602|33609.5|33591.5|0
1675160100000|2023-01-31 10:15:00|33614|33596|33631|33613|33631.5|33613.5|33612.5|33594.5|0
1675160400000|2023-01-31 10:20:00|33632|33614|33617|33599|33633|33615|33617|33599|0
1675160700000|2023-01-31 10:25:00|33617.5|33599.5|33627.5|33609.5|33630|33612|33613.5|33595.5|0
1675161000000|2023-01-31 10:30:00|33628|33610|33615.5|33597.5|33634.5|33616.5|33613.5|33595.5|0
1675161300000|2023-01-31 10:35:00|33616.5|33598.5|33608.5|33590.5|33618|33600|33606.5|33588.5|0
1675161600000|2023-01-31 10:40:00|33609|33591|33614|33596|33618.5|33600.5|33606.5|33588.5|0
1675161900000|2023-01-31 10:45:00|33613.5|33595.5|33628|33610|33628.5|33610.5|33612.5|33594.5|0
1675162200000|2023-01-31 10:50:00|33627.5|33609.5|33618|33600|33629|33611|33614.5|33596.5|0
1675162500000|2023-01-31 10:55:00|33618.5|33600.5|33587.5|33569.5|33619|33601|33585.5|33567.5|0
1675162800000|2023-01-31 11:00:00|33587|33569|33598.5|33580.5|33599.5|33581.5|33573.5|33555.5|0
1675163100000|2023-01-31 11:05:00|33599|33581|33592.5|33574.5|33604|33586|33591.5|33573.5|0
1675163400000|2023-01-31 11:10:00|33592|33574|33581|33563|33598|33580|33579|33561|0
1675163700000|2023-01-31 11:15:00|33581.5|33563.5|33597.5|33579.5|33600.5|33582.5|33580|33562|0
1675164000000|2023-01-31 11:20:00|33597|33579|33579|33561|33597.5|33579.5|33578|33560|0
1675164300000|2023-01-31 11:25:00|33578|33560|33573.5|33555.5|33580.5|33562.5|33571.5|33553.5|0
1675164600000|2023-01-31 11:30:00|33574|33556|33527.5|33509.5|33574|33556|33521.5|33503.5|0
1675164900000|2023-01-31 11:35:00|33528.5|33510.5|33565|33547|33565.5|33547.5|33522|33504|0
1675165200000|2023-01-31 11:40:00|33565.5|33547.5|33600.5|33582.5|33602.5|33584.5|33565|33547|0
1675165500000|2023-01-31 11:45:00|33604|33586|33596.5|33578.5|33607.5|33589.5|33585.5|33567.5|0
1675165800000|2023-01-31 11:50:00|33596|33578|33595.5|33577.5|33601.5|33583.5|33588.5|33570.5|0
1675166100000|2023-01-31 11:55:00|33596|33578|33587.5|33569.5|33603.5|33585.5|33573.5|33555.5|0
1675166400000|2023-01-31 12:00:00|33595.5|33577.5|33634.5|33616.5|33644|33626|33595.5|33577.5|0
1675166700000|2023-01-31 12:05:00|33631.5|33613.5|33603.5|33585.5|33639|33621|33595|33577|0
1675167000000|2023-01-31 12:10:00|33603|33585|33609|33591|33618.5|33600.5|33600.5|33582.5|0
1675167300000|2023-01-31 12:15:00|33608.5|33590.5|33603|33585|33611.5|33593.5|33600.5|33582.5|0
1675167600000|2023-01-31 12:20:00|33603.5|33585.5|33597|33579|33616|33598|33596|33578|0
1675167900000|2023-01-31 12:25:00|33596.5|33578.5|33610.5|33592.5|33612.5|33594.5|33591|33573|0
1675168200000|2023-01-31 12:30:00|33609.5|33591.5|33613|33595|33615.5|33597.5|33600.5|33582.5|0
1675168500000|2023-01-31 12:35:00|33612.5|33594.5|33602.5|33584.5|33615.5|33597.5|33601.5|33583.5|0
1675168800000|2023-01-31 12:40:00|33602|33584|33604|33586|33604|33586|33595|33577|0
1675169100000|2023-01-31 12:45:00|33603|33585|33614|33596|33631.5|33613.5|33597.5|33579.5|0
1675169400000|2023-01-31 12:50:00|33614.5|33596.5|33605.5|33587.5|33614.5|33596.5|33601.5|33583.5|0
1675169700000|2023-01-31 12:55:00|33605|33587|33624.5|33606.5|33624.5|33606.5|33602.5|33584.5|0
1675170000000|2023-01-31 13:00:00|33622|33604|33665.5|33647.5|33669.5|33651.5|33621|33603|0
1675170300000|2023-01-31 13:05:00|33664.5|33646.5|33674|33656|33676.5|33658.5|33664|33646|0
1675170600000|2023-01-31 13:10:00|33673.5|33655.5|33673.5|33655.5|33683.5|33665.5|33669|33651|0
1675170900000|2023-01-31 13:15:00|33674|33656|33669|33651|33683.5|33665.5|33666|33648|0
1675171200000|2023-01-31 13:20:00|33669.5|33651.5|33670|33652|33681.5|33663.5|33666|33648|0
1675171500000|2023-01-31 13:25:00|33670.5|33652.5|33670.5|33652.5|33684|33666|33664|33646|0
1675171800000|2023-01-31 13:30:00|33671|33653|33715.5|33697.5|33749.5|33731.5|33671|33653|0
1675172100000|2023-01-31 13:35:00|33713|33695|33772|33754|33785.5|33767.5|33706|33688|0
1675172400000|2023-01-31 13:40:00|33771.5|33753.5|33776|33758|33781.5|33763.5|33734.5|33716.5|0
1675172700000|2023-01-31 13:45:00|33776.5|33758.5|33790|33772|33799|33781|33773.5|33755.5|0
1675173000000|2023-01-31 13:50:00|33790.5|33772.5|33803.5|33785.5|33828|33810|33786|33768|0
1675173300000|2023-01-31 13:55:00|33806.5|33788.5|33798|33780|33813.5|33795.5|33790.5|33772.5|0
1675173600000|2023-01-31 14:00:00|33798.5|33780.5|33796|33778|33818.5|33800.5|33792.5|33774.5|0
1675173900000|2023-01-31 14:05:00|33794.5|33776.5|33812.5|33794.5|33812.5|33794.5|33790|33772|0
1675174200000|2023-01-31 14:10:00|33812|33794|33801|33783|33817|33799|33797.5|33779.5|0
1675174500000|2023-01-31 14:15:00|33802|33784|33772.5|33754.5|33806.5|33788.5|33770|33752|0
1675174800000|2023-01-31 14:20:00|33772|33754|33791|33773|33795|33777|33768.5|33750.5|0
1675175100000|2023-01-31 14:25:00|33791.5|33773.5|33773|33755|33792.5|33774.5|33758.5|33740.5|0
1675175400000|2023-01-31 14:30:00|33776.5|33758.5|33729.5|33711.5|33808.5|33790.5|33723|33705|0
1675175700000|2023-01-31 14:35:00|33730.5|33712.5|33712.4|33694.4|33737.5|33719.5|33674.5|33656.5|0
1675176000000|2023-01-31 14:40:00|33714.4|33696.4|33753.9|33735.9|33783.1|33765.1|33686.4|33668.4|0
1675176300000|2023-01-31 14:45:00|33754.4|33736.4|33771.1|33753.1|33800.4|33782.4|33735.4|33717.4|0
1675176600000|2023-01-31 14:50:00|33774.4|33756.4|33746.9|33728.9|33782.9|33764.9|33725.9|33707.9|0
1675176900000|2023-01-31 14:55:00|33749.4|33731.4|33725.4|33707.4|33771.4|33753.4|33716.4|33698.4|0
1675177200000|2023-01-31 15:00:00|33725.9|33707.9|33718.4|33700.4|33755.9|33737.9|33701.4|33683.4|0
1675177500000|2023-01-31 15:05:00|33717.9|33699.9|33678.9|33660.9|33766.9|33748.9|33676.4|33658.4|0
1675177800000|2023-01-31 15:10:00|33682.4|33664.4|33767.9|33749.9|33769.9|33751.9|33675.4|33657.4|0
1675178100000|2023-01-31 15:15:00|33773.4|33755.4|33800.9|33782.9|33809.4|33791.4|33762.4|33744.4|0
1675178400000|2023-01-31 15:20:00|33801.4|33783.4|33775.1|33757.1|33801.4|33783.4|33759.1|33741.1|0
1675178700000|2023-01-31 15:25:00|33777.6|33759.6|33792.6|33774.6|33800.1|33782.1|33741.6|33723.6|0
1675179000000|2023-01-31 15:30:00|33797.6|33779.6|33781.1|33763.1|33809.6|33791.6|33774.6|33756.6|0
1675179300000|2023-01-31 15:35:00|33782.6|33764.6|33767.1|33749.1|33794.6|33776.6|33761.1|33743.1|0
1675179600000|2023-01-31 15:40:00|33766.6|33748.6|33792.1|33774.1|33800.6|33782.6|33760.1|33742.1|0
1675179900000|2023-01-31 15:45:00|33793.1|33775.1|33816.1|33798.1|33826.1|33808.1|33793.1|33775.1|0
1675180200000|2023-01-31 15:50:00|33817.6|33799.6|33790.1|33772.1|33841.6|33823.6|33783.1|33765.1|0
1675180500000|2023-01-31 15:55:00|33791.1|33773.1|33794.1|33776.1|33801.6|33783.6|33776.1|33758.1|0
1675180800000|2023-01-31 16:00:00|33797.1|33779.1|33820.1|33802.1|33840.1|33822.1|33797.1|33779.1|0
1675181100000|2023-01-31 16:05:00|33819.1|33801.1|33818.6|33800.6|33825.1|33807.1|33804.6|33786.6|0
1675181400000|2023-01-31 16:10:00|33819.1|33801.1|33811.1|33793.1|33819.1|33801.1|33796.1|33778.1|0
1675181700000|2023-01-31 16:15:00|33813.1|33795.1|33794.1|33776.1|33820.6|33802.6|33782.1|33764.1|0
1675182000000|2023-01-31 16:20:00|33797.1|33779.1|33807.6|33789.6|33822.1|33804.1|33794.1|33776.1|0
1675182300000|2023-01-31 16:25:00|33806.6|33788.6|33818.1|33800.1|33831.1|33813.1|33794.6|33776.6|0
1675182600000|2023-01-31 16:30:00|33816.6|33798.6|33819.1|33801.1|33839.6|33821.6|33814.1|33796.1|0
1675182900000|2023-01-31 16:35:00|33818.6|33800.6|33817.1|33799.1|33846.1|33828.1|33809.1|33791.1|0
1675183200000|2023-01-31 16:40:00|33816.4|33798.4|33792.9|33774.9|33830.9|33812.9|33791.4|33773.4|0
1675183500000|2023-01-31 16:45:00|33793.9|33775.9|33785.9|33767.9|33810.4|33792.4|33780.4|33762.4|0
1675183800000|2023-01-31 16:50:00|33786.9|33768.9|33810.4|33792.4|33810.9|33792.9|33772.9|33754.9|0
1675184100000|2023-01-31 16:55:00|33807.4|33789.4|33799.4|33781.4|33819.4|33801.4|33797.9|33779.9|0
1675184400000|2023-01-31 17:00:00|33801.4|33783.4|33794.9|33776.9|33802.4|33784.4|33768.9|33750.9|0
1675184700000|2023-01-31 17:05:00|33791.4|33773.4|33803.4|33785.4|33810.4|33792.4|33775.9|33757.9|0
1675185000000|2023-01-31 17:10:00|33804.4|33786.4|33796.9|33778.9|33808.4|33790.4|33781.9|33763.9|0
1675185300000|2023-01-31 17:15:00|33797.9|33779.9|33845.4|33827.4|33858.4|33840.4|33794.4|33776.4|0
1675185600000|2023-01-31 17:20:00|33846.9|33828.9|33851.9|33833.9|33855.9|33837.9|33829.9|33811.9|0
1675185900000|2023-01-31 17:25:00|33850.9|33832.9|33868.4|33850.4|33872.9|33854.9|33844.9|33826.9|0
1675186200000|2023-01-31 17:30:00|33866.9|33848.9|33870.9|33852.9|33876.4|33858.4|33857.9|33839.9|0
1675186500000|2023-01-31 17:35:00|33871.9|33853.9|33890.9|33872.9|33902.4|33884.4|33866.9|33848.9|0
1675186800000|2023-01-31 17:40:00|33890.4|33872.4|33899.9|33881.9|33905.4|33887.4|33888.9|33870.9|0
1675187100000|2023-01-31 17:45:00|33898.9|33880.9|33876.4|33858.4|33902.9|33884.9|33874.9|33856.9|0
1675187400000|2023-01-31 17:50:00|33875.9|33857.9|33885.4|33867.4|33890.9|33872.9|33864.9|33846.9|0
1675187700000|2023-01-31 17:55:00|33885.9|33867.9|33876.9|33858.9|33887.9|33869.9|33866.4|33848.4|0
1675188000000|2023-01-31 18:00:00|33880.4|33862.4|33878.4|33860.4|33887.4|33869.4|33872.4|33854.4|0
1675188300000|2023-01-31 18:05:00|33877.4|33859.4|33875.4|33857.4|33885.9|33867.9|33873.4|33855.4|0
1675188600000|2023-01-31 18:10:00|33876.4|33858.4|33885.4|33867.4|33894.4|33876.4|33870.4|33852.4|0
1675188900000|2023-01-31 18:15:00|33884.4|33866.4|33877.4|33859.4|33884.4|33866.4|33868.4|33850.4|0
1675189200000|2023-01-31 18:20:00|33876.4|33858.4|33872.9|33854.9|33892.4|33874.4|33866.9|33848.9|0
1675189500000|2023-01-31 18:25:00|33873.4|33855.4|33900.9|33882.9|33902.4|33884.4|33869.4|33851.4|0
1675189800000|2023-01-31 18:30:00|33900.4|33882.4|33896.4|33878.4|33910.4|33892.4|33893.4|33875.4|0
1675190100000|2023-01-31 18:35:00|33895.4|33877.4|33902.9|33884.9|33903.4|33885.4|33891.4|33873.4|0
1675190400000|2023-01-31 18:40:00|33904.4|33886.4|33904.9|33886.9|33914.4|33896.4|33900.4|33882.4|0
1675190700000|2023-01-31 18:45:00|33905.4|33887.4|33933.4|33915.4|33935.9|33917.9|33897.9|33879.9|0
1675191000000|2023-01-31 18:50:00|33931.9|33913.9|33935.9|33917.9|33938.9|33920.9|33927.4|33909.4|0
1675191300000|2023-01-31 18:55:00|33937.4|33919.4|33945.4|33927.4|33949.4|33931.4|33935.4|33917.4|0
1675191600000|2023-01-31 19:00:00|33949.4|33931.4|33949.9|33931.9|33968.9|33950.9|33947.9|33929.9|0
1675191900000|2023-01-31 19:05:00|33953.4|33935.4|33960.4|33942.4|33967.4|33949.4|33946.4|33928.4|0
1675192200000|2023-01-31 19:10:00|33961.4|33943.4|33949.9|33931.9|33962.4|33944.4|33949.9|33931.9|0
1675192500000|2023-01-31 19:15:00|33950.4|33932.4|33929.4|33911.4|33952.4|33934.4|33926.4|33908.4|0
1675192800000|2023-01-31 19:20:00|33927.6|33909.6|33927.1|33909.1|33944.6|33926.6|33925.6|33907.6|0
1675193100000|2023-01-31 19:25:00|33925.6|33907.6|33939.6|33921.6|33942.6|33924.6|33921.6|33903.6|0
1675193400000|2023-01-31 19:30:00|33940.6|33922.6|33939.1|33921.1|33951.6|33933.6|33938.1|33920.1|0
1675193700000|2023-01-31 19:35:00|33941.1|33923.1|33943.1|33925.1|33946.6|33928.6|33929.1|33911.1|0
1675194000000|2023-01-31 19:40:00|33942.1|33924.1|33947.1|33929.1|33958.1|33940.1|33939.1|33921.1|0
1675194300000|2023-01-31 19:45:00|33945.6|33927.6|33954.1|33936.1|33955.6|33937.6|33940.6|33922.6|0
1675194600000|2023-01-31 19:50:00|33954.6|33936.6|33956.1|33938.1|33969.6|33951.6|33946.1|33928.1|0
1675194900000|2023-01-31 19:55:00|33955.6|33937.6|33937.1|33919.1|33962.6|33944.6|33932.6|33914.6|0
1675195200000|2023-01-31 20:00:00|33938.1|33920.1|33947.6|33929.6|33961.1|33943.1|33934.6|33916.6|0
1675195500000|2023-01-31 20:05:00|33947.1|33929.1|33954.1|33936.1|33963.1|33945.1|33944.1|33926.1|0
1675195800000|2023-01-31 20:10:00|33955.6|33937.6|33932.1|33914.1|33959.6|33941.6|33915.6|33897.6|0
1675196100000|2023-01-31 20:15:00|33934.1|33916.1|33908.1|33890.1|33934.1|33916.1|33904.6|33886.6|0
1675196400000|2023-01-31 20:20:00|33908.6|33890.6|33911.6|33893.6|33928.6|33910.6|33896.6|33878.6|0
1675196700000|2023-01-31 20:25:00|33910.6|33892.6|33902.1|33884.1|33917.6|33899.6|33893.6|33875.6|0
1675197000000|2023-01-31 20:30:00|33898.1|33880.1|33942.1|33924.1|33945.1|33927.1|33898.1|33880.1|0
1675197300000|2023-01-31 20:35:00|33941.6|33923.6|33941.6|33923.6|33957.6|33939.6|33934.6|33916.6|0
1675197600000|2023-01-31 20:40:00|33942.6|33924.6|33978.6|33960.6|33978.6|33960.6|33942.6|33924.6|0
1675197900000|2023-01-31 20:45:00|33978.1|33960.1|33977.6|33959.6|33999.1|33981.1|33973.6|33955.6|0
1675198200000|2023-01-31 20:50:00|33989.6|33971.6|34055.6|34037.6|34055.6|34037.6|33985.6|33967.6|0
1675198500000|2023-01-31 20:55:00|34052.6|34034.6|34097.6|34079.6|34100.6|34082.6|34032.1|34014.1|0
1675198800000|2023-01-31 21:00:00|34102.6|34084.6|34049.6|34031.6|34102.6|34084.6|34039.1|34021.1|0
1675199100000|2023-01-31 21:05:00|34047.6|34029.6|34084.1|34066.1|34085.1|34067.1|34047.6|34029.6|0
1675199400000|2023-01-31 21:10:00|34081.1|34063.1|34079.6|34061.6|34089.1|34071.1|34073.6|34055.6|0
1675199700000|2023-01-31 21:15:00|34080.6|34062.6|34069.6|34051.6|34082.1|34064.1|34063.1|34045.1|0
1675200000000|2023-01-31 21:20:00|34070.1|34052.1|34070.6|34052.6|34080.1|34062.1|34064.6|34046.6|0
1675200300000|2023-01-31 21:25:00|34071.1|34053.1|34066.6|34048.6|34080.6|34062.6|34060.1|34042.1|0
1675200600000|2023-01-31 21:30:00|34067.1|34049.1|34070.1|34052.1|34073.6|34055.6|34062.6|34044.6|0
1675200900000|2023-01-31 21:35:00|34069.6|34051.6|34067.6|34049.6|34072.1|34054.1|34064.6|34046.6|0
1675201200000|2023-01-31 21:40:00|34067.1|34049.1|34061.6|34043.6|34067.1|34049.1|34060.1|34042.1|0
1675201500000|2023-01-31 21:45:00|34061.1|34043.1|34054.1|34036.1|34061.1|34043.1|34054.1|34036.1|0
1675201800000|2023-01-31 21:50:00|34055.1|34037.1|34060.1|34042.1|34066.1|34048.1|34055.1|34037.1|0
1675202100000|2023-01-31 21:55:00|34059.6|34041.6|34066.2|34048.2|34072.6|34054.6|34057.6|34039.6|0
1675202400000|2023-01-31 22:00:00|34066.3|34048.3|34066.5|34048.5|34067.7|34049.7|34062|34044|0
1675202700000|2023-01-31 22:05:00|34067.7|34049.7|34067.5|34049.5|34067.8|34049.8|34065.7|34047.7|0
1675203000000|2023-01-31 22:10:00|34067.7|34049.7|34064.7|34046.7|34069|34051|34063.2|34045.2|0
1675203300000|2023-01-31 22:15:00|34064.5|34046.5|34064.6|34046.6|34065.4|34047.4|34063.9|34045.9|0
1675203600000|2023-01-31 22:20:00|34065.3|34047.3|34065.1|34047.1|34066.5|34048.5|34065.1|34047.1|0
1675203900000|2023-01-31 22:25:00|34064.5|34046.5|34067.6|34049.6|34071.3|34053.3|34064.5|34046.5|0
1675204200000|2023-01-31 22:30:00|34067|34049|34067.5|34049.5|34068.4|34050.4|34065.8|34047.8|0
1675204500000|2023-01-31 22:35:00|34068.4|34050.4|34067.2|34049.2|34068.5|34050.5|34067.2|34049.2|0
1675204800000|2023-01-31 22:40:00|34067.8|34049.8|34066.7|34048.7|34068.2|34050.2|34065.7|34047.7|0
1675205100000|2023-01-31 22:45:00|34068.3|34050.3|34069.9|34051.9|34073.1|34055.1|34068.1|34050.1|0
1675205400000|2023-01-31 22:50:00|34069.6|34051.6|34070.5|34052.5|34073.2|34055.2|34068.4|34050.4|0
1675205700000|2023-01-31 22:55:00|34071.1|34053.1|34070.6|34052.6|34073.8|34055.8|34068.8|34050.8|0
1675206000000|2023-01-31 23:00:00|34071.6|34053.6|34056.6|34038.6|34075.6|34057.6|34056.6|34038.6|0
1675206300000|2023-01-31 23:05:00|34055.6|34037.6|34058.6|34040.6|34061.1|34043.1|34050.6|34032.6|0
1675206600000|2023-01-31 23:10:00|34058.1|34040.1|34049.6|34031.6|34061.1|34043.1|34047.1|34029.1|0
1675206900000|2023-01-31 23:15:00|34050.1|34032.1|34050.6|34032.6|34052.6|34034.6|34048.6|34030.6|0
1675207200000|2023-01-31 23:20:00|34051.1|34033.1|34052.6|34034.6|34055.6|34037.6|34049.6|34031.6|0
1675207500000|2023-01-31 23:25:00|34051.6|34033.6|34046.6|34028.6|34052.1|34034.1|34046.6|34028.6|0
1675207800000|2023-01-31 23:30:00|34045.6|34027.6|34036.6|34018.6|34046.1|34028.1|34035.1|34017.1|0
1675208100000|2023-01-31 23:35:00|34037.1|34019.1|34028.6|34010.6|34037.6|34019.6|34027.6|34009.6|0
1675208400000|2023-01-31 23:40:00|34029.1|34011.1|34031.6|34013.6|34039.6|34021.6|34028.6|34010.6|0
1675208700000|2023-01-31 23:45:00|34032.1|34014.1|34044.1|34026.1|34045.6|34027.6|34032.1|34014.1|0
1675209000000|2023-01-31 23:50:00|34043.6|34025.6|34053.6|34035.6|34057.6|34039.6|34043.6|34025.6|0
1675209300000|2023-01-31 23:55:00|34054.1|34036.1|34042.6|34024.6|34054.1|34036.1|34042.1|34024.1|0
1675209600000|2023-02-01 00:00:00|34043.6|34025.6|34043.1|34025.1|34072.6|34054.6|34038.6|34020.6|0
1675209900000|2023-02-01 00:05:00|34042.6|34024.6|34033.1|34015.1|34046.6|34028.6|34031.6|34013.6|0
1675210200000|2023-02-01 00:10:00|34033.6|34015.6|34030.1|34012.1|34034.6|34016.6|34026.1|34008.1|0
1675210500000|2023-02-01 00:15:00|34029.6|34011.6|34021.6|34003.6|34031.6|34013.6|34020.1|34002.1|0
1675210800000|2023-02-01 00:20:00|34021.1|34003.1|34021.6|34003.6|34023.1|34005.1|34017.1|33999.1|0
1675211100000|2023-02-01 00:25:00|34021.1|34003.1|34020.6|34002.6|34022.6|34004.6|34014.6|33996.6|0
1675211400000|2023-02-01 00:30:00|34020.1|34002.1|34023.1|34005.1|34026.6|34008.6|34018.1|34000.1|0
1675211700000|2023-02-01 00:35:00|34024.1|34006.1|34020.6|34002.6|34024.6|34006.6|34015.1|33997.1|0
1675212000000|2023-02-01 00:40:00|34021.6|34003.6|34021.6|34003.6|34023.1|34005.1|34017.1|33999.1|0
1675212300000|2023-02-01 00:45:00|34022.1|34004.1|34012.6|33994.6|34022.6|34004.6|34010.1|33992.1|0
1675212600000|2023-02-01 00:50:00|34013.1|33995.1|34012.6|33994.6|34015.6|33997.6|34011.6|33993.6|0
1675212900000|2023-02-01 00:55:00|34014.6|33996.6|34011.1|33993.1|34014.6|33996.6|34007.6|33989.6|0
1675213200000|2023-02-01 01:00:00|34008.6|33990.6|34018.6|34000.6|34019.6|34001.6|34005.6|33987.6|0
1675213500000|2023-02-01 01:05:00|34019.1|34001.1|34018.6|34000.6|34023.6|34005.6|34014.6|33996.6|0
1675213800000|2023-02-01 01:10:00|34019.6|34001.6|34015.1|33997.1|34019.6|34001.6|34010.1|33992.1|0
1675214100000|2023-02-01 01:15:00|34015.6|33997.6|34016.6|33998.6|34018.6|34000.6|34012.6|33994.6|0
1675214400000|2023-02-01 01:20:00|34016.1|33998.1|34019.6|34001.6|34020.6|34002.6|34011.6|33993.6|0
1675214700000|2023-02-01 01:25:00|34020.1|34002.1|34016.6|33998.6|34020.6|34002.6|34011.1|33993.1|0
1675215000000|2023-02-01 01:30:00|34017.1|33999.1|34023.6|34005.6|34025.1|34007.1|34013.1|33995.1|0
1675215300000|2023-02-01 01:35:00|34024.1|34006.1|34025.6|34007.6|34026.6|34008.6|34019.6|34001.6|0
1675215600000|2023-02-01 01:40:00|34025.1|34007.1|34023.6|34005.6|34029.1|34011.1|34022.1|34004.1|0
1675215900000|2023-02-01 01:45:00|34016.6|33998.6|34019.6|34001.6|34025.1|34007.1|34016.6|33998.6|0
1675216200000|2023-02-01 01:50:00|34018.1|34000.1|34008.6|33990.6|34018.1|34000.1|34003.6|33985.6|0
1675216500000|2023-02-01 01:55:00|34009.1|33991.1|34015.6|33997.6|34016.6|33998.6|34006.6|33988.6|0
1675216800000|2023-02-01 02:00:00|34015.1|33997.1|34011.6|33993.6|34015.1|33997.1|34008.1|33990.1|0
1675217100000|2023-02-01 02:05:00|34011.1|33993.1|34016.6|33998.6|34019.1|34001.1|34009.1|33991.1|0
1675217400000|2023-02-01 02:10:00|34016.1|33998.1|34006.6|33988.6|34016.6|33998.6|34004.6|33986.6|0
1675217700000|2023-02-01 02:15:00|34007.1|33989.1|34012.6|33994.6|34012.6|33994.6|34005.6|33987.6|0
1675218000000|2023-02-01 02:20:00|34012.1|33994.1|34013.6|33995.6|34016.1|33998.1|34009.1|33991.1|0
1675218300000|2023-02-01 02:25:00|34013.1|33995.1|34014.6|33996.6|34016.6|33998.6|34010.6|33992.6|0
1675218600000|2023-02-01 02:30:00|34013.6|33995.6|34018.6|34000.6|34020.1|34002.1|34012.1|33994.1|0
1675218900000|2023-02-01 02:35:00|34018.1|34000.1|34010.6|33992.6|34021.1|34003.1|34010.1|33992.1|0
1675219200000|2023-02-01 02:40:00|34010.1|33992.1|34013.6|33995.6|34016.1|33998.1|34010.1|33992.1|0
1675219500000|2023-02-01 02:45:00|34012.6|33994.6|34009.6|33991.6|34013.1|33995.1|34007.6|33989.6|0
1675219800000|2023-02-01 02:50:00|34009.1|33991.1|34009.6|33991.6|34011.6|33993.6|34008.1|33990.1|0
1675220100000|2023-02-01 02:55:00|34010.1|33992.1|34010.6|33992.6|34013.6|33995.6|34009.6|33991.6|0
1675220400000|2023-02-01 03:00:00|34010.1|33992.1|34013.6|33995.6|34014.6|33996.6|34010.1|33992.1|0
1675220700000|2023-02-01 03:05:00|34014.1|33996.1|34025.6|34007.6|34027.6|34009.6|34013.1|33995.1|0
1675221000000|2023-02-01 03:10:00|34026.1|34008.1|34037.1|34019.1|34042.6|34024.6|34025.6|34007.6|0
1675221300000|2023-02-01 03:15:00|34036.1|34018.1|34026.6|34008.6|34037.6|34019.6|34026.6|34008.6|0
1675221600000|2023-02-01 03:20:00|34027.1|34009.1|34027.6|34009.6|34032.6|34014.6|34027.1|34009.1|0
1675221900000|2023-02-01 03:25:00|34027.1|34009.1|34031.1|34013.1|34037.1|34019.1|34027.1|34009.1|0
1675222200000|2023-02-01 03:30:00|34030.6|34012.6|34032.6|34014.6|34036.6|34018.6|34030.6|34012.6|0
1675222500000|2023-02-01 03:35:00|34033.1|34015.1|34032.1|34014.1|34033.6|34015.6|34028.6|34010.6|0
1675222800000|2023-02-01 03:40:00|34031.6|34013.6|34029.6|34011.6|34031.6|34013.6|34027.1|34009.1|0
1675223100000|2023-02-01 03:45:00|34029.1|34011.1|34028.1|34010.1|34029.6|34011.6|34026.1|34008.1|0
1675223400000|2023-02-01 03:50:00|34028.6|34010.6|34029.6|34011.6|34031.1|34013.1|34027.6|34009.6|0
1675223700000|2023-02-01 03:55:00|34029.1|34011.1|34029.6|34011.6|34032.6|34014.6|34028.6|34010.6|0
1675224000000|2023-02-01 04:00:00|34028.6|34010.6|34034.6|34016.6|34034.6|34016.6|34024.6|34006.6|0
1675224300000|2023-02-01 04:05:00|34035.1|34017.1|34031.1|34013.1|34037.1|34019.1|34029.1|34011.1|0
1675224600000|2023-02-01 04:10:00|34031.6|34013.6|34034.6|34016.6|34036.6|34018.6|34031.1|34013.1|0
1675224900000|2023-02-01 04:15:00|34034.1|34016.1|34029.6|34011.6|34034.1|34016.1|34026.6|34008.6|0
1675225200000|2023-02-01 04:20:00|34029.1|34011.1|34033.1|34015.1|34037.1|34019.1|34028.6|34010.6|0
1675225500000|2023-02-01 04:25:00|34033.6|34015.6|34036.6|34018.6|34040.1|34022.1|34033.1|34015.1|0
1675225800000|2023-02-01 04:30:00|34036.1|34018.1|34035.6|34017.6|34039.6|34021.6|34034.6|34016.6|0
1675226100000|2023-02-01 04:35:00|34036.1|34018.1|34031.1|34013.1|34036.1|34018.1|34027.6|34009.6|0
1675226400000|2023-02-01 04:40:00|34030.6|34012.6|34029.6|34011.6|34036.6|34018.6|34029.6|34011.6|0
1675226700000|2023-02-01 04:45:00|34029.1|34011.1|34023.6|34005.6|34030.1|34012.1|34023.6|34005.6|0
1675227000000|2023-02-01 04:50:00|34024.6|34006.6|34025.6|34007.6|34030.6|34012.6|34023.6|34005.6|0
1675227300000|2023-02-01 04:55:00|34026.1|34008.1|34024.6|34006.6|34027.6|34009.6|34023.6|34005.6|0
1675227600000|2023-02-01 05:00:00|34023.1|34005.1|34020.1|34002.1|34024.6|34006.6|34016.6|33998.6|0
1675227900000|2023-02-01 05:05:00|34019.6|34001.6|34025.6|34007.6|34028.1|34010.1|34019.1|34001.1|0
1675228200000|2023-02-01 05:10:00|34025.1|34007.1|34027.6|34009.6|34030.6|34012.6|34021.1|34003.1|0
1675228500000|2023-02-01 05:15:00|34027.1|34009.1|34025.6|34007.6|34029.1|34011.1|34024.6|34006.6|0
1675228800000|2023-02-01 05:20:00|34025.1|34007.1|34021.1|34003.1|34025.1|34007.1|34019.6|34001.6|0
1675229100000|2023-02-01 05:25:00|34021.6|34003.6|34020.6|34002.6|34023.1|34005.1|34018.6|34000.6|0
1675229400000|2023-02-01 05:30:00|34020.1|34002.1|34022.6|34004.6|34023.6|34005.6|34017.6|33999.6|0
1675229700000|2023-02-01 05:35:00|34022.1|34004.1|34019.6|34001.6|34022.1|34004.1|34017.6|33999.6|0
1675230000000|2023-02-01 05:40:00|34020.6|34002.6|34019.6|34001.6|34022.6|34004.6|34015.1|33997.1|0
1675230300000|2023-02-01 05:45:00|34019.1|34001.1|34021.6|34003.6|34021.6|34003.6|34016.1|33998.1|0
1675230600000|2023-02-01 05:50:00|34022.6|34004.6|34029.6|34011.6|34030.6|34012.6|34022.6|34004.6|0
1675230900000|2023-02-01 05:55:00|34028.1|34010.1|34024.1|34006.1|34030.6|34012.6|34022.6|34004.6|0
1675231200000|2023-02-01 06:00:00|34023.1|34005.1|34022.6|34004.6|34026.1|34008.1|34016.6|33998.6|0
1675231500000|2023-02-01 06:05:00|34021.6|34003.6|34023.6|34005.6|34028.1|34010.1|34021.6|34003.6|0
1675231800000|2023-02-01 06:10:00|34024.1|34006.1|34020.6|34002.6|34026.6|34008.6|34020.1|34002.1|0
1675232100000|2023-02-01 06:15:00|34020.1|34002.1|34018.6|34000.6|34021.1|34003.1|34016.1|33998.1|0
1675232400000|2023-02-01 06:20:00|34018.1|34000.1|34025.6|34007.6|34027.6|34009.6|34016.6|33998.6|0
1675232700000|2023-02-01 06:25:00|34026.1|34008.1|34019.1|34001.1|34026.1|34008.1|34018.6|34000.6|0
1675233000000|2023-02-01 06:30:00|34018.6|34000.6|34024.6|34006.6|34025.1|34007.1|34018.1|34000.1|0
1675233300000|2023-02-01 06:35:00|34024.1|34006.1|34027.6|34009.6|34028.6|34010.6|34024.1|34006.1|0
1675233600000|2023-02-01 06:40:00|34026.6|34008.6|34016.6|33998.6|34027.6|34009.6|34016.1|33998.1|0
1675233900000|2023-02-01 06:45:00|34016.1|33998.1|34014.1|33996.1|34016.6|33998.6|34008.6|33990.6|0
1675234200000|2023-02-01 06:50:00|34014.6|33996.6|34017.6|33999.6|34017.6|33999.6|34012.1|33994.1|0
1675234500000|2023-02-01 06:55:00|34017.1|33999.1|34016.6|33998.6|34018.6|34000.6|34012.6|33994.6|0
1675234800000|2023-02-01 07:00:00|34015.1|33997.1|34010.1|33992.1|34019.6|34001.6|34006.6|33988.6|0
1675235100000|2023-02-01 07:05:00|34009.6|33991.6|34009.6|33991.6|34019.6|34001.6|34009.6|33991.6|0
1675235400000|2023-02-01 07:10:00|34010.1|33992.1|34015.1|33997.1|34017.6|33999.6|34010.1|33992.1|0
1675235700000|2023-02-01 07:15:00|34014.6|33996.6|34025.6|34007.6|34028.6|34010.6|34014.1|33996.1|0
1675236000000|2023-02-01 07:20:00|34025.1|34007.1|34023.6|34005.6|34026.6|34008.6|34019.1|34001.1|0
1675236300000|2023-02-01 07:25:00|34022.6|34004.6|34027.6|34009.6|34028.1|34010.1|34018.6|34000.6|0
1675236600000|2023-02-01 07:30:00|34027.1|34009.1|34023.1|34005.1|34028.6|34010.6|34018.1|34000.1|0
1675236900000|2023-02-01 07:35:00|34022.6|34004.6|34019.6|34001.6|34025.6|34007.6|34017.1|33999.1|0
1675237200000|2023-02-01 07:40:00|34018.6|34000.6|34021.1|34003.1|34022.6|34004.6|34017.6|33999.6|0
1675237500000|2023-02-01 07:45:00|34020.6|34002.6|34023.6|34005.6|34026.1|34008.1|34020.1|34002.1|0
1675237800000|2023-02-01 07:50:00|34024.1|34006.1|34022.6|34004.6|34024.1|34006.1|34016.6|33998.6|0
1675238100000|2023-02-01 07:55:00|34023.6|34005.6|34026.6|34008.6|34030.6|34012.6|34021.6|34003.6|0
1675238400000|2023-02-01 08:00:00|34023.6|34005.6|34024.6|34006.6|34037.6|34019.6|34016.6|33998.6|0
1675238700000|2023-02-01 08:05:00|34023.6|34005.6|34024.6|34006.6|34030.6|34012.6|34014.6|33996.6|0
1675239000000|2023-02-01 08:10:00|34024.1|34006.1|34022.1|34004.1|34026.1|34008.1|34013.6|33995.6|0
1675239300000|2023-02-01 08:15:00|34021.6|34003.6|34023.6|34005.6|34029.6|34011.6|34019.1|34001.1|0
1675239600000|2023-02-01 08:20:00|34023.1|34005.1|34016.6|33998.6|34023.6|34005.6|34009.6|33991.6|0
1675239900000|2023-02-01 08:25:00|34017.1|33999.1|34000.6|33982.6|34021.6|34003.6|33998.1|33980.1|0
1675240200000|2023-02-01 08:30:00|34001.6|33983.6|34013.6|33995.6|34020.6|34002.6|34001.1|33983.1|0
1675240500000|2023-02-01 08:35:00|34012.1|33994.1|34011.6|33993.6|34022.6|34004.6|34004.1|33986.1|0
1675240800000|2023-02-01 08:40:00|34012.6|33994.6|34022.1|34004.1|34032.1|34014.1|34012.6|33994.6|0
1675241100000|2023-02-01 08:45:00|34018.6|34000.6|33968.6|33950.6|34019.1|34001.1|33967.6|33949.6|0
1675241400000|2023-02-01 08:50:00|33969.1|33951.1|33981.6|33963.6|33984.6|33966.6|33964.6|33946.6|0
1675241700000|2023-02-01 08:55:00|33982.1|33964.1|33980.6|33962.6|33987.6|33969.6|33975.1|33957.1|0
1675242000000|2023-02-01 09:00:00|33981.1|33963.1|33968.1|33950.1|33981.1|33963.1|33955.6|33937.6|0
1675242300000|2023-02-01 09:05:00|33967.6|33949.6|33974.6|33956.6|33981.6|33963.6|33963.6|33945.6|0
1675242600000|2023-02-01 09:10:00|33975.1|33957.1|33971.6|33953.6|33977.6|33959.6|33964.1|33946.1|0
1675242900000|2023-02-01 09:15:00|33972.1|33954.1|33983.1|33965.1|33983.1|33965.1|33968.6|33950.6|0
1675243200000|2023-02-01 09:20:00|33983.6|33965.6|33976.1|33958.1|33983.6|33965.6|33969.6|33951.6|0
1675243500000|2023-02-01 09:25:00|33975.6|33957.6|33968.6|33950.6|33977.6|33959.6|33966.6|33948.6|0
1675243800000|2023-02-01 09:30:00|33968.1|33950.1|33956.1|33938.1|33968.6|33950.6|33946.6|33928.6|0
1675244100000|2023-02-01 09:35:00|33956.6|33938.6|33961.1|33943.1|33963.6|33945.6|33951.6|33933.6|0
1675244400000|2023-02-01 09:40:00|33960.6|33942.6|33955.6|33937.6|33963.6|33945.6|33950.6|33932.6|0
1675244700000|2023-02-01 09:45:00|33955.1|33937.1|33970.6|33952.6|33972.1|33954.1|33951.6|33933.6|0
1675245000000|2023-02-01 09:50:00|33971.1|33953.1|33965.6|33947.6|33973.1|33955.1|33963.1|33945.1|0
1675245300000|2023-02-01 09:55:00|33966.1|33948.1|33957.6|33939.6|33969.6|33951.6|33952.6|33934.6|0
1675245600000|2023-02-01 10:00:00|33965.1|33947.1|33959.6|33941.6|33975.1|33957.1|33954.6|33936.6|0
1675245900000|2023-02-01 10:05:00|33960.1|33942.1|33947.6|33929.6|33968.6|33950.6|33945.6|33927.6|0
1675246200000|2023-02-01 10:10:00|33948.1|33930.1|33947.6|33929.6|33949.1|33931.1|33940.6|33922.6|0
1675246500000|2023-02-01 10:15:00|33948.1|33930.1|33949.6|33931.6|33951.1|33933.1|33938.6|33920.6|0
1675246800000|2023-02-01 10:20:00|33950.1|33932.1|33951.6|33933.6|33959.1|33941.1|33944.6|33926.6|0
1675247100000|2023-02-01 10:25:00|33952.1|33934.1|33957.1|33939.1|33965.6|33947.6|33950.6|33932.6|0
1675247400000|2023-02-01 10:30:00|33958.6|33940.6|33954.6|33936.6|33959.6|33941.6|33947.6|33929.6|0
1675247700000|2023-02-01 10:35:00|33954.1|33936.1|33941.6|33923.6|33954.1|33936.1|33940.1|33922.1|0
1675248000000|2023-02-01 10:40:00|33941.1|33923.1|33948.1|33930.1|33948.1|33930.1|33932.1|33914.1|0
1675248300000|2023-02-01 10:45:00|33947.6|33929.6|33942.6|33924.6|33948.6|33930.6|33935.1|33917.1|0
1675248600000|2023-02-01 10:50:00|33941.6|33923.6|33948.1|33930.1|33951.1|33933.1|33935.6|33917.6|0
1675248900000|2023-02-01 10:55:00|33948.6|33930.6|33942.6|33924.6|33948.6|33930.6|33937.6|33919.6|0
1675249200000|2023-02-01 11:00:00|33943.1|33925.1|33950.6|33932.6|33951.6|33933.6|33934.6|33916.6|0
1675249500000|2023-02-01 11:05:00|33950.1|33932.1|33935.6|33917.6|33950.6|33932.6|33932.6|33914.6|0
1675249800000|2023-02-01 11:10:00|33935.1|33917.1|33938.6|33920.6|33946.6|33928.6|33935.1|33917.1|0
1675250100000|2023-02-01 11:15:00|33939.1|33921.1|33953.6|33935.6|33954.1|33936.1|33936.6|33918.6|0
1675250400000|2023-02-01 11:20:00|33953.1|33935.1|33966.6|33948.6|33968.6|33950.6|33953.1|33935.1|0
1675250700000|2023-02-01 11:25:00|33967.1|33949.1|33966.6|33948.6|33969.6|33951.6|33962.1|33944.1|0
1675251000000|2023-02-01 11:30:00|33966.1|33948.1|33969.1|33951.1|33971.6|33953.6|33960.6|33942.6|0
1675251300000|2023-02-01 11:35:00|33969.6|33951.6|33957.6|33939.6|33969.6|33951.6|33953.1|33935.1|0
1675251600000|2023-02-01 11:40:00|33958.1|33940.1|33960.1|33942.1|33962.6|33944.6|33952.6|33934.6|0
1675251900000|2023-02-01 11:45:00|33959.6|33941.6|33958.6|33940.6|33964.6|33946.6|33952.6|33934.6|0
1675252200000|2023-02-01 11:50:00|33959.1|33941.1|33956.6|33938.6|33960.6|33942.6|33952.6|33934.6|0
1675252500000|2023-02-01 11:55:00|33957.1|33939.1|33958.6|33940.6|33959.6|33941.6|33951.6|33933.6|0
1675252800000|2023-02-01 12:00:00|33958.1|33940.1|33967.1|33949.1|33967.1|33949.1|33947.6|33929.6|0
1675253100000|2023-02-01 12:05:00|33966.6|33948.6|33970.6|33952.6|33973.1|33955.1|33962.6|33944.6|0
1675253400000|2023-02-01 12:10:00|33971.6|33953.6|33978.6|33960.6|33985.6|33967.6|33968.6|33950.6|0
1675253700000|2023-02-01 12:15:00|33978.1|33960.1|33974.6|33956.6|33980.6|33962.6|33969.6|33951.6|0
1675254000000|2023-02-01 12:20:00|33975.1|33957.1|33981.6|33963.6|33988.6|33970.6|33974.1|33956.1|0
1675254300000|2023-02-01 12:25:00|33980.6|33962.6|33969.6|33951.6|33980.6|33962.6|33965.6|33947.6|0
1675254600000|2023-02-01 12:30:00|33969.1|33951.1|33972.6|33954.6|33977.6|33959.6|33962.1|33944.1|0
1675254900000|2023-02-01 12:35:00|33974.1|33956.1|33979.1|33961.1|33984.6|33966.6|33969.6|33951.6|0
1675255200000|2023-02-01 12:40:00|33978.6|33960.6|33980.6|33962.6|33985.1|33967.1|33975.1|33957.1|0
1675255500000|2023-02-01 12:45:00|33980.1|33962.1|33968.1|33950.1|33984.6|33966.6|33967.6|33949.6|0
1675255800000|2023-02-01 12:50:00|33967.6|33949.6|33980.1|33962.1|33981.1|33963.1|33957.1|33939.1|0
1675256100000|2023-02-01 12:55:00|33979.6|33961.6|33984.6|33966.6|33988.6|33970.6|33978.6|33960.6|0
1675256400000|2023-02-01 13:00:00|33982.6|33964.6|33963.1|33945.1|33985.1|33967.1|33963.1|33945.1|0
1675256700000|2023-02-01 13:05:00|33962.1|33944.1|33969.6|33951.6|33969.6|33951.6|33961.1|33943.1|0
1675257000000|2023-02-01 13:10:00|33970.6|33952.6|33961.6|33943.6|33970.6|33952.6|33955.6|33937.6|0
1675257300000|2023-02-01 13:15:00|33954.1|33936.1|33952.1|33934.1|34002.6|33984.6|33943.1|33925.1|0
1675257600000|2023-02-01 13:20:00|33954.1|33936.1|33961.1|33943.1|33980.1|33962.1|33950.1|33932.1|0
1675257900000|2023-02-01 13:25:00|33961.6|33943.6|33958.6|33940.6|33974.1|33956.1|33950.6|33932.6|0
1675258200000|2023-02-01 13:30:00|33958.1|33940.1|33963.1|33945.1|33971.1|33953.1|33951.1|33933.1|0
1675258500000|2023-02-01 13:35:00|33962.6|33944.6|33964.6|33946.6|33967.6|33949.6|33953.6|33935.6|0
1675258800000|2023-02-01 13:40:00|33963.6|33945.6|33944.6|33926.6|33963.6|33945.6|33941.1|33923.1|0
1675259100000|2023-02-01 13:45:00|33944.1|33926.1|33957.6|33939.6|33959.6|33941.6|33944.1|33926.1|0
1675259400000|2023-02-01 13:50:00|33956.1|33938.1|33943.6|33925.6|33956.1|33938.1|33938.6|33920.6|0
1675259700000|2023-02-01 13:55:00|33943.1|33925.1|33910.1|33892.1|33943.1|33925.1|33900.1|33882.1|0
1675260000000|2023-02-01 14:00:00|33908.6|33890.6|33908.6|33890.6|33922.6|33904.6|33903.1|33885.1|0
1675260300000|2023-02-01 14:05:00|33908.1|33890.1|33911.1|33893.1|33913.1|33895.1|33890.6|33872.6|0
1675260600000|2023-02-01 14:10:00|33910.6|33892.6|33907.6|33889.6|33914.6|33896.6|33902.1|33884.1|0
1675260900000|2023-02-01 14:15:00|33907.1|33889.1|33920.6|33902.6|33926.6|33908.6|33907.1|33889.1|0
1675261200000|2023-02-01 14:20:00|33921.1|33903.1|33913.6|33895.6|33926.6|33908.6|33913.6|33895.6|0
1675261500000|2023-02-01 14:25:00|33913.1|33895.1|33918.1|33900.1|33918.1|33900.1|33897.6|33879.6|0
1675261800000|2023-02-01 14:30:00|33917.6|33899.6|33877.1|33859.1|33920.6|33902.6|33828.1|33810.1|0
1675262100000|2023-02-01 14:35:00|33874.6|33856.6|33911.6|33893.6|33913.1|33895.1|33864.6|33846.6|0
1675262400000|2023-02-01 14:40:00|33905.6|33887.6|33907.1|33889.1|33933.6|33915.6|33883.6|33865.6|0
1675262700000|2023-02-01 14:45:00|33910.6|33892.6|33963.6|33945.6|33969.6|33951.6|33908.6|33890.6|0
1675263000000|2023-02-01 14:50:00|33964.1|33946.1|33964.6|33946.6|33984.6|33966.6|33953.6|33935.6|0
1675263300000|2023-02-01 14:55:00|33967.1|33949.1|33961.1|33943.1|33980.1|33962.1|33939.1|33921.1|0
1675263600000|2023-02-01 15:00:00|33971.6|33953.6|33901.1|33883.1|33971.6|33953.6|33863.1|33845.1|0
1675263900000|2023-02-01 15:05:00|33899.6|33881.6|33884.6|33866.6|33919.6|33901.6|33851.1|33833.1|0
1675264200000|2023-02-01 15:10:00|33885.1|33867.1|33896.6|33878.6|33902.6|33884.6|33873.6|33855.6|0
1675264500000|2023-02-01 15:15:00|33897.1|33879.1|33891.1|33873.1|33898.1|33880.1|33860.6|33842.6|0
1675264800000|2023-02-01 15:20:00|33887.1|33869.1|33881.1|33863.1|33903.1|33885.1|33869.1|33851.1|0
1675265100000|2023-02-01 15:25:00|33882.1|33864.1|33884.6|33866.6|33896.1|33878.1|33868.6|33850.6|0
1675265400000|2023-02-01 15:30:00|33887.6|33869.6|33893.2|33875.2|33902.7|33884.7|33879.6|33861.6|0
1675265700000|2023-02-01 15:35:00|33894.2|33876.2|33859.2|33841.2|33899.2|33881.2|33857.2|33839.2|0
1675266000000|2023-02-01 15:40:00|33858.7|33840.7|33824.2|33806.2|33876.7|33858.7|33823.2|33805.2|0
1675266300000|2023-02-01 15:45:00|33820.2|33802.2|33792.7|33774.7|33830.2|33812.2|33785.2|33767.2|0
1675266600000|2023-02-01 15:50:00|33793.7|33775.7|33736.7|33718.7|33797.7|33779.7|33722.7|33704.7|0
1675266900000|2023-02-01 15:55:00|33736.2|33718.2|33742.2|33724.2|33755.7|33737.7|33702.7|33684.7|0
1675267200000|2023-02-01 16:00:00|33734.7|33716.7|33763.2|33745.2|33767.7|33749.7|33731.2|33713.2|0
1675267500000|2023-02-01 16:05:00|33762.2|33744.2|33764.7|33746.7|33782.2|33764.2|33752.7|33734.7|0
1675267800000|2023-02-01 16:10:00|33765.2|33747.2|33770.7|33752.7|33775.2|33757.2|33754.7|33736.7|0
1675268100000|2023-02-01 16:15:00|33769.7|33751.7|33783.7|33765.7|33790.7|33772.7|33767.2|33749.2|0
1675268400000|2023-02-01 16:20:00|33783.2|33765.2|33837.2|33819.2|33845.2|33827.2|33783.2|33765.2|0
1675268700000|2023-02-01 16:25:00|33835.2|33817.2|33849.7|33831.7|33857.7|33839.7|33830.7|33812.7|0
1675269000000|2023-02-01 16:30:00|33851.7|33833.7|33859.7|33841.7|33870.7|33852.7|33842.7|33824.7|0
1675269300000|2023-02-01 16:35:00|33860.2|33842.2|33862.7|33844.7|33869.2|33851.2|33847.7|33829.7|0
1675269600000|2023-02-01 16:40:00|33862.9|33844.9|33857.4|33839.4|33874.4|33856.4|33851.4|33833.4|0
1675269900000|2023-02-01 16:45:00|33858.4|33840.4|33838.4|33820.4|33858.4|33840.4|33834.4|33816.4|0
1675270200000|2023-02-01 16:50:00|33837.4|33819.4|33822.4|33804.4|33837.9|33819.9|33817.4|33799.4|0
1675270500000|2023-02-01 16:55:00|33822.9|33804.9|33786.9|33768.9|33826.4|33808.4|33784.9|33766.9|0
1675270800000|2023-02-01 17:00:00|33784.9|33766.9|33782.9|33764.9|33789.9|33771.9|33773.4|33755.4|0
1675271100000|2023-02-01 17:05:00|33782.4|33764.4|33763.9|33745.9|33784.4|33766.4|33757.4|33739.4|0
1675271400000|2023-02-01 17:10:00|33763.4|33745.4|33757.9|33739.9|33773.4|33755.4|33745.9|33727.9|0
1675271700000|2023-02-01 17:15:00|33757.4|33739.4|33712.9|33694.9|33757.4|33739.4|33712.9|33694.9|0
1675272000000|2023-02-01 17:20:00|33712.4|33694.4|33749.4|33731.4|33751.9|33733.9|33708.4|33690.4|0
1675272300000|2023-02-01 17:25:00|33749.9|33731.9|33734.4|33716.4|33756.4|33738.4|33732.4|33714.4|0
1675272600000|2023-02-01 17:30:00|33735.4|33717.4|33734.4|33716.4|33753.9|33735.9|33729.4|33711.4|0
1675272900000|2023-02-01 17:35:00|33735.4|33717.4|33728.4|33710.4|33740.4|33722.4|33721.4|33703.4|0
1675273200000|2023-02-01 17:40:00|33727.4|33709.4|33740.9|33722.9|33745.4|33727.4|33722.9|33704.9|0
1675273500000|2023-02-01 17:45:00|33739.4|33721.4|33724.9|33706.9|33745.4|33727.4|33720.4|33702.4|0
1675273800000|2023-02-01 17:50:00|33724.4|33706.4|33736.9|33718.9|33746.9|33728.9|33721.9|33703.9|0
1675274100000|2023-02-01 17:55:00|33736.4|33718.4|33728.9|33710.9|33745.4|33727.4|33725.4|33707.4|0
1675274400000|2023-02-01 18:00:00|33728.7|33710.7|33749.2|33731.2|33749.2|33731.2|33719.2|33701.2|0
1675274700000|2023-02-01 18:05:00|33748.7|33730.7|33770.7|33752.7|33780.7|33762.7|33748.7|33730.7|0
1675275000000|2023-02-01 18:10:00|33771.2|33753.2|33781.7|33763.7|33784.7|33766.7|33756.7|33738.7|0
1675275300000|2023-02-01 18:15:00|33782.2|33764.2|33770.7|33752.7|33783.7|33765.7|33761.2|33743.2|0
1675275600000|2023-02-01 18:20:00|33771.2|33753.2|33774.2|33756.2|33784.7|33766.7|33768.7|33750.7|0
1675275900000|2023-02-01 18:25:00|33775.7|33757.7|33778.2|33760.2|33779.7|33761.7|33762.2|33744.2|0
1675276200000|2023-02-01 18:30:00|33781.2|33763.2|33807.7|33789.7|33808.7|33790.7|33775.7|33757.7|0
1675276500000|2023-02-01 18:35:00|33810.7|33792.7|33795.7|33777.7|33811.2|33793.2|33782.7|33764.7|0
1675276800000|2023-02-01 18:40:00|33797.7|33779.7|33776.2|33758.2|33803.7|33785.7|33770.2|33752.2|0
1675277100000|2023-02-01 18:45:00|33769.7|33751.7|33766.2|33748.2|33772.2|33754.2|33743.7|33725.7|0
1675277400000|2023-02-01 18:50:00|33764.2|33746.2|33786.2|33768.2|33788.2|33770.2|33754.7|33736.7|0
1675277700000|2023-02-01 18:55:00|33786.7|33768.7|33790.7|33772.7|33833.7|33815.7|33785.2|33767.2|0
1675278000000|2023-02-01 19:00:00|33793.2|33775.2|33733.2|33715.2|33821.7|33803.7|33683.7|33665.7|0
1675278300000|2023-02-01 19:05:00|33731.2|33713.2|33825.7|33807.7|33867.2|33849.2|33728.2|33710.2|0
1675278600000|2023-02-01 19:10:00|33829.2|33811.2|33820.7|33802.7|33868.7|33850.7|33812.7|33794.7|0
1675278900000|2023-02-01 19:15:00|33819.7|33801.7|33777.7|33759.7|33834.2|33816.2|33742.2|33724.2|0
1675279200000|2023-02-01 19:20:00|33778.2|33760.2|33776.6|33758.6|33796.6|33778.6|33758.6|33740.6|0
1675279500000|2023-02-01 19:25:00|33775.6|33757.6|33756.6|33738.6|33784.6|33766.6|33755.6|33737.6|0
1675279800000|2023-02-01 19:30:00|33759.6|33741.6|33661.1|33643.1|33786.6|33768.6|33581.6|33563.6|0
1675280100000|2023-02-01 19:35:00|33655.1|33637.1|33934.6|33916.6|33942.1|33924.1|33642.1|33624.1|0
1675280400000|2023-02-01 19:40:00|33937.1|33919.1|34017.6|33999.6|34036.1|34018.1|33900.6|33882.6|0
1675280700000|2023-02-01 19:45:00|34033.1|34015.1|34064.1|34046.1|34129.6|34111.6|33997.1|33979.1|0
1675281000000|2023-02-01 19:50:00|34061.6|34043.6|34102.1|34084.1|34157.1|34139.1|34061.6|34043.6|0
1675281300000|2023-02-01 19:55:00|34105.6|34087.6|34054.6|34036.6|34126.6|34108.6|34027.6|34009.6|0
1675281600000|2023-02-01 20:00:00|34061.1|34043.1|34125.1|34107.1|34130.6|34112.6|34055.1|34037.1|0
1675281900000|2023-02-01 20:05:00|34124.6|34106.6|34224.6|34206.6|34230.6|34212.6|34123.1|34105.1|0
1675282200000|2023-02-01 20:10:00|34226.6|34208.6|34140.6|34122.6|34230.1|34212.1|34136.6|34118.6|0
1675282500000|2023-02-01 20:15:00|34144.6|34126.6|34146.6|34128.6|34153.6|34135.6|34063.6|34045.6|0
1675282800000|2023-02-01 20:20:00|34146.1|34128.1|34130.1|34112.1|34151.6|34133.6|34085.1|34067.1|0
1675283100000|2023-02-01 20:25:00|34134.6|34116.6|34182.6|34164.6|34187.1|34169.1|34131.6|34113.6|0
1675283400000|2023-02-01 20:30:00|34181.6|34163.6|34219.6|34201.6|34222.6|34204.6|34172.1|34154.1|0
1675283700000|2023-02-01 20:35:00|34221.6|34203.6|34313.6|34295.6|34333.1|34315.1|34221.6|34203.6|0
1675284000000|2023-02-01 20:40:00|34315.6|34297.6|34269.1|34251.1|34357.1|34339.1|34257.6|34239.6|0
1675284300000|2023-02-01 20:45:00|34271.1|34253.1|34159.1|34141.1|34280.6|34262.6|34152.1|34134.1|0
1675284600000|2023-02-01 20:50:00|34134.1|34116.1|34072.6|34054.6|34134.1|34116.1|34054.6|34036.6|0
1675284900000|2023-02-01 20:55:00|34069.1|34051.1|34115.6|34097.6|34116.1|34098.1|34048.6|34030.6|0
1675285200000|2023-02-01 21:00:00|34118.1|34100.1|34092.1|34074.1|34118.1|34100.1|34073.6|34055.6|0
1675285500000|2023-02-01 21:05:00|34088.6|34070.6|34102.6|34084.6|34125.6|34107.6|34084.1|34066.1|0
1675285800000|2023-02-01 21:10:00|34101.1|34083.1|34085.1|34067.1|34108.6|34090.6|34081.1|34063.1|0
1675286100000|2023-02-01 21:15:00|34083.6|34065.6|34094.1|34076.1|34106.6|34088.6|34077.6|34059.6|0
1675286400000|2023-02-01 21:20:00|34093.6|34075.6|34088.6|34070.6|34098.1|34080.1|34084.1|34066.1|0
1675286700000|2023-02-01 21:25:00|34085.6|34067.6|34073.1|34055.1|34086.6|34068.6|34065.1|34047.1|0
1675287000000|2023-02-01 21:30:00|34070.6|34052.6|34084.1|34066.1|34088.6|34070.6|34070.1|34052.1|0
1675287300000|2023-02-01 21:35:00|34083.1|34065.1|34081.1|34063.1|34083.1|34065.1|34069.6|34051.6|0
1675287600000|2023-02-01 21:40:00|34080.6|34062.6|34071.1|34053.1|34084.6|34066.6|34064.6|34046.6|0
1675287900000|2023-02-01 21:45:00|34068.1|34050.1|34057.6|34039.6|34073.1|34055.1|34056.6|34038.6|0
1675288200000|2023-02-01 21:50:00|34058.1|34040.1|34052.6|34034.6|34065.6|34047.6|34050.6|34032.6|0
1675288500000|2023-02-01 21:55:00|34052.1|34034.1|34065.6|34047.6|34073.6|34055.6|34051.6|34033.6|0
1675288800000|2023-02-01 22:00:00|34064.9|34046.9|34066.2|34048.2|34068.1|34050.1|34063.7|34045.7|0
1675289100000|2023-02-01 22:05:00|34065.7|34047.7|34065.9|34047.9|34068.5|34050.5|34064.6|34046.6|0
1675289400000|2023-02-01 22:10:00|34066.8|34048.8|34077.9|34059.9|34083.8|34065.8|34066.2|34048.2|0
1675289700000|2023-02-01 22:15:00|34078.4|34060.4|34085.9|34067.9|34085.9|34067.9|34075.6|34057.6|0
1675290000000|2023-02-01 22:20:00|34086|34068|34092.9|34074.9|34095.4|34077.4|34085.9|34067.9|0
1675290300000|2023-02-01 22:25:00|34093|34075|34096.7|34078.7|34098.1|34080.1|34092.1|34074.1|0
1675290600000|2023-02-01 22:30:00|34097|34079|34092.7|34074.7|34097.3|34079.3|34087.8|34069.8|0
1675290900000|2023-02-01 22:35:00|34090.3|34072.3|34091.7|34073.7|34093.2|34075.2|34087.1|34069.1|0
1675291200000|2023-02-01 22:40:00|34090.8|34072.8|34092.9|34074.9|34095.1|34077.1|34089.9|34071.9|0
1675291500000|2023-02-01 22:45:00|34093.2|34075.2|34093.5|34075.5|34093.5|34075.5|34091.5|34073.5|0
1675291800000|2023-02-01 22:50:00|34093.1|34075.1|34092.3|34074.3|34094.6|34076.6|34090.7|34072.7|0
1675292100000|2023-02-01 22:55:00|34092.4|34074.4|34092.6|34074.6|34094.5|34076.5|34090.2|34072.2|0
1675292400000|2023-02-01 23:00:00|34063.6|34045.6|34090.1|34072.1|34121.1|34103.1|34060.6|34042.6|0
1675292700000|2023-02-01 23:05:00|34090.6|34072.6|34070.6|34052.6|34107.1|34089.1|34065.6|34047.6|0
1675293000000|2023-02-01 23:10:00|34072.6|34054.6|34081.6|34063.6|34086.1|34068.1|34066.6|34048.6|0
1675293300000|2023-02-01 23:15:00|34080.6|34062.6|34090.6|34072.6|34096.6|34078.6|34078.1|34060.1|0
1675293600000|2023-02-01 23:20:00|34091.1|34073.1|34102.6|34084.6|34102.6|34084.6|34082.1|34064.1|0
1675293900000|2023-02-01 23:25:00|34101.6|34083.6|34089.6|34071.6|34104.6|34086.6|34085.6|34067.6|0
1675294200000|2023-02-01 23:30:00|34086.1|34068.1|34079.6|34061.6|34089.6|34071.6|34071.6|34053.6|0
1675294500000|2023-02-01 23:35:00|34080.1|34062.1|34076.1|34058.1|34085.1|34067.1|34074.6|34056.6|0
1675294800000|2023-02-01 23:40:00|34075.6|34057.6|34084.6|34066.6|34085.1|34067.1|34074.1|34056.1|0
1675295100000|2023-02-01 23:45:00|34084.1|34066.1|34081.1|34063.1|34090.1|34072.1|34073.1|34055.1|0
1675295400000|2023-02-01 23:50:00|34080.6|34062.6|34076.6|34058.6|34081.1|34063.1|34065.6|34047.6|0
1675295700000|2023-02-01 23:55:00|34076.1|34058.1|34099.6|34081.6|34100.6|34082.6|34075.1|34057.1|0
1675296000000|2023-02-02 00:00:00|34098.1|34080.1|34083.1|34065.1|34105.6|34087.6|34081.1|34063.1|0
1675296300000|2023-02-02 00:05:00|34083.6|34065.6|34067.6|34049.6|34087.6|34069.6|34064.6|34046.6|0
1675296600000|2023-02-02 00:10:00|34068.1|34050.1|34055.6|34037.6|34070.6|34052.6|34055.1|34037.1|0
1675296900000|2023-02-02 00:15:00|34055.1|34037.1|34059.6|34041.6|34078.6|34060.6|34052.1|34034.1|0
1675297200000|2023-02-02 00:20:00|34060.1|34042.1|34069.1|34051.1|34072.6|34054.6|34058.1|34040.1|0
1675297500000|2023-02-02 00:25:00|34070.6|34052.6|34065.1|34047.1|34076.1|34058.1|34064.6|34046.6|0
1675297800000|2023-02-02 00:30:00|34065.6|34047.6|34086.1|34068.1|34095.1|34077.1|34065.6|34047.6|0
1675298100000|2023-02-02 00:35:00|34085.6|34067.6|34081.1|34063.1|34088.6|34070.6|34080.6|34062.6|0
1675298400000|2023-02-02 00:40:00|34080.6|34062.6|34092.1|34074.1|34096.6|34078.6|34077.1|34059.1|0
1675298700000|2023-02-02 00:45:00|34092.6|34074.6|34091.6|34073.6|34099.6|34081.6|34090.1|34072.1|0
1675299000000|2023-02-02 00:50:00|34092.6|34074.6|34092.6|34074.6|34093.1|34075.1|34087.1|34069.1|0
1675299300000|2023-02-02 00:55:00|34092.1|34074.1|34083.1|34065.1|34095.6|34077.6|34083.1|34065.1|0
1675299600000|2023-02-02 01:00:00|34083.6|34065.6|34099.6|34081.6|34099.6|34081.6|34073.1|34055.1|0
1675299900000|2023-02-02 01:05:00|34098.6|34080.6|34089.6|34071.6|34102.6|34084.6|34087.6|34069.6|0
1675300200000|2023-02-02 01:10:00|34090.6|34072.6|34073.6|34055.6|34092.1|34074.1|34069.6|34051.6|0
1675300500000|2023-02-02 01:15:00|34074.1|34056.1|34075.6|34057.6|34083.6|34065.6|34072.1|34054.1|0
1675300800000|2023-02-02 01:20:00|34077.6|34059.6|34088.1|34070.1|34092.6|34074.6|34077.1|34059.1|0
1675301100000|2023-02-02 01:25:00|34088.6|34070.6|34080.1|34062.1|34089.6|34071.6|34080.1|34062.1|0
1675301400000|2023-02-02 01:30:00|34080.6|34062.6|34061.6|34043.6|34083.1|34065.1|34059.1|34041.1|0
1675301700000|2023-02-02 01:35:00|34061.1|34043.1|34029.6|34011.6|34061.6|34043.6|34025.1|34007.1|0
1675302000000|2023-02-02 01:40:00|34029.1|34011.1|34038.1|34020.1|34045.1|34027.1|34028.6|34010.6|0
1675302300000|2023-02-02 01:45:00|34037.6|34019.6|34037.6|34019.6|34039.1|34021.1|34030.6|34012.6|0
1675302600000|2023-02-02 01:50:00|34038.1|34020.1|34038.1|34020.1|34039.6|34021.6|34030.6|34012.6|0
1675302900000|2023-02-02 01:55:00|34038.6|34020.6|34050.6|34032.6|34053.6|34035.6|34038.1|34020.1|0
1675303200000|2023-02-02 02:00:00|34050.1|34032.1|34050.1|34032.1|34055.6|34037.6|34043.6|34025.6|0
1675303500000|2023-02-02 02:05:00|34050.6|34032.6|34040.6|34022.6|34050.6|34032.6|34038.1|34020.1|0
1675303800000|2023-02-02 02:10:00|34040.1|34022.1|34025.6|34007.6|34040.1|34022.1|34022.1|34004.1|0
1675304100000|2023-02-02 02:15:00|34026.1|34008.1|34023.1|34005.1|34026.6|34008.6|34008.6|33990.6|0
1675304400000|2023-02-02 02:20:00|34023.6|34005.6|34012.6|33994.6|34026.1|34008.1|34011.6|33993.6|0
1675304700000|2023-02-02 02:25:00|34013.1|33995.1|34019.6|34001.6|34021.6|34003.6|34008.1|33990.1|0
1675305000000|2023-02-02 02:30:00|34019.1|34001.1|34016.6|33998.6|34030.6|34012.6|34016.1|33998.1|0
1675305300000|2023-02-02 02:35:00|34016.1|33998.1|33999.1|33981.1|34016.1|33998.1|33997.1|33979.1|0
1675305600000|2023-02-02 02:40:00|33999.6|33981.6|34006.6|33988.6|34008.6|33990.6|33999.6|33981.6|0
1675305900000|2023-02-02 02:45:00|34007.1|33989.1|34002.1|33984.1|34008.6|33990.6|34001.6|33983.6|0
1675306200000|2023-02-02 02:50:00|34002.6|33984.6|34008.6|33990.6|34009.1|33991.1|33999.1|33981.1|0
1675306500000|2023-02-02 02:55:00|34007.6|33989.6|34012.1|33994.1|34012.6|33994.6|34003.1|33985.1|0
1675306800000|2023-02-02 03:00:00|34012.6|33994.6|34009.6|33991.6|34012.6|33994.6|34003.6|33985.6|0
1675307100000|2023-02-02 03:05:00|34009.1|33991.1|34014.1|33996.1|34015.6|33997.6|34009.1|33991.1|0
1675307400000|2023-02-02 03:10:00|34014.6|33996.6|34010.6|33992.6|34015.6|33997.6|34008.6|33990.6|0
1675307700000|2023-02-02 03:15:00|34011.1|33993.1|34010.6|33992.6|34014.6|33996.6|34007.1|33989.1|0
1675308000000|2023-02-02 03:20:00|34011.1|33993.1|34012.1|33994.1|34013.6|33995.6|34008.1|33990.1|0
1675308300000|2023-02-02 03:25:00|34012.6|33994.6|34023.1|34005.1|34023.6|34005.6|34010.6|33992.6|0
1675308600000|2023-02-02 03:30:00|34023.6|34005.6|34027.6|34009.6|34034.6|34016.6|34023.1|34005.1|0
1675308900000|2023-02-02 03:35:00|34028.1|34010.1|34037.6|34019.6|34038.1|34020.1|34024.6|34006.6|0
1675309200000|2023-02-02 03:40:00|34037.1|34019.1|34037.6|34019.6|34041.1|34023.1|34034.6|34016.6|0
1675309500000|2023-02-02 03:45:00|34039.6|34021.6|34040.6|34022.6|34040.6|34022.6|34035.6|34017.6|0
1675309800000|2023-02-02 03:50:00|34040.1|34022.1|34035.1|34017.1|34040.1|34022.1|34025.1|34007.1|0
1675310100000|2023-02-02 03:55:00|34035.6|34017.6|34039.6|34021.6|34039.6|34021.6|34035.6|34017.6|0
1675310400000|2023-02-02 04:00:00|34043.6|34025.6|34047.6|34029.6|34048.6|34030.6|34041.6|34023.6|0
1675310700000|2023-02-02 04:05:00|34047.1|34029.1|34040.1|34022.1|34048.6|34030.6|34039.6|34021.6|0
1675311000000|2023-02-02 04:10:00|34041.6|34023.6|34040.6|34022.6|34044.6|34026.6|34039.1|34021.1|0
1675311300000|2023-02-02 04:15:00|34041.1|34023.1|34044.6|34026.6|34045.1|34027.1|34039.6|34021.6|0
1675311600000|2023-02-02 04:20:00|34044.1|34026.1|34036.1|34018.1|34044.1|34026.1|34034.6|34016.6|0
1675311900000|2023-02-02 04:25:00|34035.6|34017.6|34029.6|34011.6|34037.6|34019.6|34029.1|34011.1|0
1675312200000|2023-02-02 04:30:00|34030.1|34012.1|34036.6|34018.6|34037.1|34019.1|34028.1|34010.1|0
1675312500000|2023-02-02 04:35:00|34037.6|34019.6|34055.1|34037.1|34057.6|34039.6|34037.6|34019.6|0
1675312800000|2023-02-02 04:40:00|34054.6|34036.6|34056.6|34038.6|34056.6|34038.6|34052.1|34034.1|0
1675313100000|2023-02-02 04:45:00|34057.1|34039.1|34061.6|34043.6|34067.6|34049.6|34054.6|34036.6|0
1675313400000|2023-02-02 04:50:00|34061.1|34043.1|34061.1|34043.1|34063.6|34045.6|34060.1|34042.1|0
1675313700000|2023-02-02 04:55:00|34060.6|34042.6|34059.1|34041.1|34062.1|34044.1|34056.6|34038.6|0
1675314000000|2023-02-02 05:00:00|34060.1|34042.1|34055.6|34037.6|34064.6|34046.6|34053.1|34035.1|0
1675314300000|2023-02-02 05:05:00|34056.6|34038.6|34048.6|34030.6|34060.6|34042.6|34046.1|34028.1|0
1675314600000|2023-02-02 05:10:00|34049.6|34031.6|34045.6|34027.6|34051.1|34033.1|34043.6|34025.6|0
1675314900000|2023-02-02 05:15:00|34047.6|34029.6|34053.6|34035.6|34056.1|34038.1|34046.6|34028.6|0
1675315200000|2023-02-02 05:20:00|34054.6|34036.6|34055.6|34037.6|34056.6|34038.6|34052.6|34034.6|0
1675315500000|2023-02-02 05:25:00|34055.1|34037.1|34047.1|34029.1|34057.6|34039.6|34047.1|34029.1|0
1675315800000|2023-02-02 05:30:00|34045.6|34027.6|34044.1|34026.1|34047.1|34029.1|34037.1|34019.1|0
1675316100000|2023-02-02 05:35:00|34042.1|34024.1|34046.6|34028.6|34048.1|34030.1|34041.6|34023.6|0
1675316400000|2023-02-02 05:40:00|34047.6|34029.6|34055.1|34037.1|34056.1|34038.1|34047.6|34029.6|0
1675316700000|2023-02-02 05:45:00|34054.6|34036.6|34057.6|34039.6|34062.1|34044.1|34050.6|34032.6|0
1675317000000|2023-02-02 05:50:00|34058.1|34040.1|34044.6|34026.6|34059.6|34041.6|34044.6|34026.6|0
1675317300000|2023-02-02 05:55:00|34044.1|34026.1|34046.6|34028.6|34049.6|34031.6|34040.6|34022.6|0
1675317600000|2023-02-02 06:00:00|34047.1|34029.1|34045.1|34027.1|34054.1|34036.1|34045.1|34027.1|0
1675317900000|2023-02-02 06:05:00|34045.6|34027.6|34047.1|34029.1|34051.6|34033.6|34045.6|34027.6|0
1675318200000|2023-02-02 06:10:00|34046.6|34028.6|34044.1|34026.1|34046.6|34028.6|34037.1|34019.1|0
1675318500000|2023-02-02 06:15:00|34043.6|34025.6|34047.6|34029.6|34051.1|34033.1|34041.6|34023.6|0
1675318800000|2023-02-02 06:20:00|34047.1|34029.1|34047.6|34029.6|34052.1|34034.1|34043.6|34025.6|0
1675319100000|2023-02-02 06:25:00|34048.1|34030.1|34048.6|34030.6|34052.6|34034.6|34043.6|34025.6|0
1675319400000|2023-02-02 06:30:00|34049.1|34031.1|34040.1|34022.1|34049.1|34031.1|34038.6|34020.6|0
1675319700000|2023-02-02 06:35:00|34041.1|34023.1|34040.6|34022.6|34042.1|34024.1|34036.1|34018.1|0
1675320000000|2023-02-02 06:40:00|34041.1|34023.1|34041.6|34023.6|34045.6|34027.6|34039.1|34021.1|0
1675320300000|2023-02-02 06:45:00|34041.1|34023.1|34040.6|34022.6|34045.6|34027.6|34038.6|34020.6|0
1675320600000|2023-02-02 06:50:00|34041.6|34023.6|34038.1|34020.1|34042.1|34024.1|34034.1|34016.1|0
1675320900000|2023-02-02 06:55:00|34037.6|34019.6|34048.6|34030.6|34049.6|34031.6|34037.1|34019.1|0
1675321200000|2023-02-02 07:00:00|34048.1|34030.1|34046.6|34028.6|34048.1|34030.1|34037.1|34019.1|0
1675321500000|2023-02-02 07:05:00|34047.1|34029.1|34048.6|34030.6|34053.1|34035.1|34041.1|34023.1|0
1675321800000|2023-02-02 07:10:00|34048.1|34030.1|34061.6|34043.6|34061.6|34043.6|34044.6|34026.6|0
1675322100000|2023-02-02 07:15:00|34060.6|34042.6|34065.6|34047.6|34065.6|34047.6|34055.1|34037.1|0
1675322400000|2023-02-02 07:20:00|34066.6|34048.6|34057.6|34039.6|34069.1|34051.1|34057.1|34039.1|0
1675322700000|2023-02-02 07:25:00|34058.1|34040.1|34071.6|34053.6|34078.6|34060.6|34057.6|34039.6|0
1675323000000|2023-02-02 07:30:00|34072.6|34054.6|34058.6|34040.6|34073.6|34055.6|34054.1|34036.1|0
1675323300000|2023-02-02 07:35:00|34059.1|34041.1|34051.6|34033.6|34067.1|34049.1|34050.6|34032.6|0
1675323600000|2023-02-02 07:40:00|34052.6|34034.6|34049.1|34031.1|34061.6|34043.6|34047.6|34029.6|0
1675323900000|2023-02-02 07:45:00|34049.6|34031.6|34042.6|34024.6|34052.6|34034.6|34040.6|34022.6|0
1675324200000|2023-02-02 07:50:00|34042.1|34024.1|34036.1|34018.1|34042.6|34024.6|34035.6|34017.6|0
1675324500000|2023-02-02 07:55:00|34035.6|34017.6|34029.6|34011.6|34037.6|34019.6|34027.6|34009.6|0
1675324800000|2023-02-02 08:00:00|34027.1|34009.1|34037.6|34019.6|34043.6|34025.6|34019.1|34001.1|0
1675325100000|2023-02-02 08:05:00|34038.1|34020.1|34042.6|34024.6|34048.6|34030.6|34037.6|34019.6|0
1675325400000|2023-02-02 08:10:00|34043.6|34025.6|34045.6|34027.6|34049.6|34031.6|34037.6|34019.6|0
1675325700000|2023-02-02 08:15:00|34046.6|34028.6|34053.1|34035.1|34058.6|34040.6|34041.6|34023.6|0
1675326000000|2023-02-02 08:20:00|34052.6|34034.6|34050.1|34032.1|34054.6|34036.6|34036.6|34018.6|0
1675326300000|2023-02-02 08:25:00|34050.6|34032.6|34122.6|34104.6|34129.6|34111.6|34047.6|34029.6|0
1675326600000|2023-02-02 08:30:00|34124.1|34106.1|34119.6|34101.6|34141.6|34123.6|34111.1|34093.1|0
1675326900000|2023-02-02 08:35:00|34119.1|34101.1|34124.6|34106.6|34144.6|34126.6|34117.6|34099.6|0
1675327200000|2023-02-02 08:40:00|34123.6|34105.6|34132.6|34114.6|34137.1|34119.1|34118.6|34100.6|0
1675327500000|2023-02-02 08:45:00|34131.6|34113.6|34111.6|34093.6|34136.6|34118.6|34110.6|34092.6|0
1675327800000|2023-02-02 08:50:00|34111.1|34093.1|34112.6|34094.6|34127.6|34109.6|34101.6|34083.6|0
1675328100000|2023-02-02 08:55:00|34110.6|34092.6|34110.6|34092.6|34122.6|34104.6|34105.6|34087.6|0
1675328400000|2023-02-02 09:00:00|34109.6|34091.6|34090.6|34072.6|34109.6|34091.6|34083.1|34065.1|0
1675328700000|2023-02-02 09:05:00|34093.1|34075.1|34086.1|34068.1|34106.6|34088.6|34085.6|34067.6|0
1675329000000|2023-02-02 09:10:00|34087.1|34069.1|34053.6|34035.6|34093.1|34075.1|34052.6|34034.6|0
1675329300000|2023-02-02 09:15:00|34051.6|34033.6|34030.6|34012.6|34056.1|34038.1|34030.6|34012.6|0
1675329600000|2023-02-02 09:20:00|34031.6|34013.6|34031.1|34013.1|34044.6|34026.6|34023.1|34005.1|0
1675329900000|2023-02-02 09:25:00|34030.6|34012.6|34022.6|34004.6|34031.1|34013.1|34017.6|33999.6|0
1675330200000|2023-02-02 09:30:00|34023.1|34005.1|34040.6|34022.6|34042.1|34024.1|34017.1|33999.1|0
1675330500000|2023-02-02 09:35:00|34040.1|34022.1|34039.1|34021.1|34048.1|34030.1|34030.1|34012.1|0
1675330800000|2023-02-02 09:40:00|34039.6|34021.6|34056.6|34038.6|34058.1|34040.1|34039.6|34021.6|0
1675331100000|2023-02-02 09:45:00|34055.1|34037.1|34064.1|34046.1|34064.6|34046.6|34049.6|34031.6|0
1675331400000|2023-02-02 09:50:00|34064.6|34046.6|34059.1|34041.1|34065.6|34047.6|34050.1|34032.1|0
1675331700000|2023-02-02 09:55:00|34059.6|34041.6|34067.6|34049.6|34071.6|34053.6|34055.6|34037.6|0
1675332000000|2023-02-02 10:00:00|34068.6|34050.6|34072.1|34054.1|34074.6|34056.6|34066.6|34048.6|0
1675332300000|2023-02-02 10:05:00|34072.6|34054.6|34066.6|34048.6|34076.6|34058.6|34066.1|34048.1|0
1675332600000|2023-02-02 10:10:00|34067.1|34049.1|34047.6|34029.6|34070.6|34052.6|34044.1|34026.1|0
1675332900000|2023-02-02 10:15:00|34047.1|34029.1|34055.6|34037.6|34058.6|34040.6|34042.1|34024.1|0
1675333200000|2023-02-02 10:20:00|34056.1|34038.1|34053.6|34035.6|34064.6|34046.6|34051.1|34033.1|0
1675333500000|2023-02-02 10:25:00|34054.1|34036.1|34058.6|34040.6|34061.6|34043.6|34044.6|34026.6|0
1675333800000|2023-02-02 10:30:00|34058.1|34040.1|34054.1|34036.1|34065.1|34047.1|34050.6|34032.6|0
1675334100000|2023-02-02 10:35:00|34053.6|34035.6|34053.6|34035.6|34058.6|34040.6|34047.1|34029.1|0
1675334400000|2023-02-02 10:40:00|34053.1|34035.1|34064.6|34046.6|34065.6|34047.6|34053.1|34035.1|0
1675334700000|2023-02-02 10:45:00|34065.1|34047.1|34049.1|34031.1|34069.6|34051.6|34048.1|34030.1|0
1675335000000|2023-02-02 10:50:00|34049.6|34031.6|34052.6|34034.6|34056.6|34038.6|34046.6|34028.6|0
1675335300000|2023-02-02 10:55:00|34053.1|34035.1|34057.6|34039.6|34057.6|34039.6|34052.1|34034.1|0
1675335600000|2023-02-02 11:00:00|34058.1|34040.1|34042.1|34024.1|34059.1|34041.1|34041.1|34023.1|0
1675335900000|2023-02-02 11:05:00|34042.6|34024.6|34031.1|34013.1|34043.6|34025.6|34027.1|34009.1|0
1675336200000|2023-02-02 11:10:00|34031.6|34013.6|34050.6|34032.6|34051.6|34033.6|34030.1|34012.1|0
1675336500000|2023-02-02 11:15:00|34051.1|34033.1|34059.6|34041.6|34060.6|34042.6|34047.1|34029.1|0
1675336800000|2023-02-02 11:20:00|34059.1|34041.1|34060.6|34042.6|34063.1|34045.1|34056.1|34038.1|0
1675337100000|2023-02-02 11:25:00|34060.1|34042.1|34058.6|34040.6|34061.1|34043.1|34056.1|34038.1|0
1675337400000|2023-02-02 11:30:00|34059.6|34041.6|34054.6|34036.6|34067.6|34049.6|34052.6|34034.6|0
1675337700000|2023-02-02 11:35:00|34053.6|34035.6|34044.6|34026.6|34058.6|34040.6|34040.6|34022.6|0
1675338000000|2023-02-02 11:40:00|34044.1|34026.1|34033.1|34015.1|34052.1|34034.1|34033.1|34015.1|0
1675338300000|2023-02-02 11:45:00|34033.6|34015.6|34011.6|33993.6|34034.6|34016.6|34009.6|33991.6|0
1675338600000|2023-02-02 11:50:00|34012.6|33994.6|33984.6|33966.6|34017.1|33999.1|33970.6|33952.6|0
1675338900000|2023-02-02 11:55:00|33984.1|33966.1|33988.1|33970.1|33995.1|33977.1|33973.6|33955.6|0
1675339200000|2023-02-02 12:00:00|33990.6|33972.6|33965.1|33947.1|33993.6|33975.6|33954.6|33936.6|0
1675339500000|2023-02-02 12:05:00|33967.6|33949.6|33971.6|33953.6|33978.6|33960.6|33949.1|33931.1|0
1675339800000|2023-02-02 12:10:00|33970.6|33952.6|33960.6|33942.6|33974.6|33956.6|33948.6|33930.6|0
1675340100000|2023-02-02 12:15:00|33960.1|33942.1|33956.6|33938.6|33960.6|33942.6|33943.6|33925.6|0
1675340400000|2023-02-02 12:20:00|33957.1|33939.1|33967.1|33949.1|33974.6|33956.6|33955.6|33937.6|0
1675340700000|2023-02-02 12:25:00|33966.6|33948.6|33940.6|33922.6|33966.6|33948.6|33938.1|33920.1|0
1675341000000|2023-02-02 12:30:00|33941.1|33923.1|33973.1|33955.1|33976.1|33958.1|33940.6|33922.6|0
1675341300000|2023-02-02 12:35:00|33973.6|33955.6|33957.6|33939.6|33974.1|33956.1|33945.6|33927.6|0
1675341600000|2023-02-02 12:40:00|33958.1|33940.1|33966.6|33948.6|33967.6|33949.6|33940.6|33922.6|0
1675341900000|2023-02-02 12:45:00|33967.6|33949.6|33976.6|33958.6|33977.6|33959.6|33941.6|33923.6|0
1675342200000|2023-02-02 12:50:00|33971.1|33953.1|33990.1|33972.1|33994.6|33976.6|33968.6|33950.6|0
1675342500000|2023-02-02 12:55:00|33989.6|33971.6|34001.6|33983.6|34005.6|33987.6|33986.6|33968.6|0
1675342800000|2023-02-02 13:00:00|33998.6|33980.6|34004.1|33986.1|34005.6|33987.6|33982.1|33964.1|0
1675343100000|2023-02-02 13:05:00|34004.6|33986.6|34009.1|33991.1|34018.6|34000.6|34001.6|33983.6|0
1675343400000|2023-02-02 13:10:00|34008.6|33990.6|34018.6|34000.6|34037.1|34019.1|34004.6|33986.6|0
1675343700000|2023-02-02 13:15:00|34022.1|34004.1|34042.1|34024.1|34042.1|34024.1|33994.6|33976.6|0
1675344000000|2023-02-02 13:20:00|34043.1|34025.1|34056.1|34038.1|34071.1|34053.1|34030.1|34012.1|0
1675344300000|2023-02-02 13:25:00|34053.1|34035.1|34053.6|34035.6|34077.6|34059.6|34051.6|34033.6|0
1675344600000|2023-02-02 13:30:00|34055.6|34037.6|34068.6|34050.6|34088.6|34070.6|34046.6|34028.6|0
1675344900000|2023-02-02 13:35:00|34069.6|34051.6|34064.6|34046.6|34074.6|34056.6|34050.1|34032.1|0
1675345200000|2023-02-02 13:40:00|34064.1|34046.1|34069.1|34051.1|34082.6|34064.6|34062.6|34044.6|0
1675345500000|2023-02-02 13:45:00|34070.1|34052.1|34121.1|34103.1|34122.1|34104.1|34066.6|34048.6|0
1675345800000|2023-02-02 13:50:00|34120.1|34102.1|34133.1|34115.1|34141.1|34123.1|34106.6|34088.6|0
1675346100000|2023-02-02 13:55:00|34134.1|34116.1|34135.1|34117.1|34160.1|34142.1|34128.1|34110.1|0
1675346400000|2023-02-02 14:00:00|34137.1|34119.1|34140.1|34122.1|34146.6|34128.6|34127.6|34109.6|0
1675346700000|2023-02-02 14:05:00|34137.6|34119.6|34152.1|34134.1|34162.6|34144.6|34126.6|34108.6|0
1675347000000|2023-02-02 14:10:00|34152.6|34134.6|34125.1|34107.1|34152.6|34134.6|34110.6|34092.6|0
1675347300000|2023-02-02 14:15:00|34125.6|34107.6|34130.6|34112.6|34136.6|34118.6|34102.6|34084.6|0
1675347600000|2023-02-02 14:20:00|34131.6|34113.6|34134.6|34116.6|34147.6|34129.6|34124.1|34106.1|0
1675347900000|2023-02-02 14:25:00|34135.6|34117.6|34136.1|34118.1|34152.1|34134.1|34125.1|34107.1|0
1675348200000|2023-02-02 14:30:00|34141.6|34123.6|34018.6|34000.6|34141.6|34123.6|33992.1|33974.1|0
1675348500000|2023-02-02 14:35:00|34029.1|34011.1|33918|33900|34035.1|34017.1|33894|33876|0
1675348800000|2023-02-02 14:40:00|33917|33899|33851|33833|33924|33906|33835.5|33817.5|0
1675349100000|2023-02-02 14:45:00|33847|33829|33907.5|33889.5|33925.5|33907.5|33824.5|33806.5|0
1675349400000|2023-02-02 14:50:00|33903.4|33885.4|33893.9|33875.9|33936.9|33918.9|33874.9|33856.9|0
1675349700000|2023-02-02 14:55:00|33892.4|33874.4|33908.4|33890.4|33908.4|33890.4|33853.4|33835.4|0
1675350000000|2023-02-02 15:00:00|33916.4|33898.4|33945.4|33927.4|33980.4|33962.4|33876.4|33858.4|0
1675350300000|2023-02-02 15:05:00|33942.9|33924.9|33875.9|33857.9|33958.4|33940.4|33860.4|33842.4|0
1675350600000|2023-02-02 15:10:00|33871.4|33853.4|33851.4|33833.4|33871.4|33853.4|33820.9|33802.9|0
1675350900000|2023-02-02 15:15:00|33852.4|33834.4|33938.4|33920.4|33940.9|33922.9|33849.9|33831.9|0
1675351200000|2023-02-02 15:20:00|33940.9|33922.9|33927.4|33909.4|33946.4|33928.4|33909.4|33891.4|0
1675351500000|2023-02-02 15:25:00|33925.4|33907.4|33925.4|33907.4|33934.4|33916.4|33901.4|33883.4|0
1675351800000|2023-02-02 15:30:00|33934.4|33916.4|33994.9|33976.9|34013.9|33995.9|33923.9|33905.9|0
1675352100000|2023-02-02 15:35:00|33991.4|33973.4|34027.9|34009.9|34040.4|34022.4|33987.4|33969.4|0
1675352400000|2023-02-02 15:40:00|34026.9|34008.9|34011.9|33993.9|34053.9|34035.9|33997.9|33979.9|0
1675352700000|2023-02-02 15:45:00|34016.9|33998.9|34013.4|33995.4|34035.4|34017.4|33999.9|33981.9|0
1675353000000|2023-02-02 15:50:00|34017.4|33999.4|34054.4|34036.4|34078.4|34060.4|34013.4|33995.4|0
1675353300000|2023-02-02 15:55:00|34058.9|34040.9|34041.4|34023.4|34066.4|34048.4|34039.4|34021.4|0
1675353600000|2023-02-02 16:00:00|34043.4|34025.4|34034.4|34016.4|34045.4|34027.4|34003.4|33985.4|0
1675353900000|2023-02-02 16:05:00|34036.4|34018.4|34014.9|33996.9|34038.9|34020.9|33997.9|33979.9|0
1675354200000|2023-02-02 16:10:00|34016.4|33998.4|33976.9|33958.9|34016.4|33998.4|33972.4|33954.4|0
1675354500000|2023-02-02 16:15:00|33973.9|33955.9|33970.4|33952.4|33994.9|33976.9|33961.9|33943.9|0
1675354800000|2023-02-02 16:20:00|33968.4|33950.4|34010.2|33992.2|34021.7|34003.7|33962.4|33944.4|0
1675355100000|2023-02-02 16:25:00|34005.7|33987.7|34000.7|33982.7|34025.7|34007.7|34000.2|33982.2|0
1675355400000|2023-02-02 16:30:00|33999.7|33981.7|34011.7|33993.7|34019.2|34001.2|33986.2|33968.2|0
1675355700000|2023-02-02 16:35:00|34010.2|33992.2|33984.7|33966.7|34021.2|34003.2|33976.7|33958.7|0
1675356000000|2023-02-02 16:40:00|33985.7|33967.7|33980.2|33962.2|33989.2|33971.2|33963.7|33945.7|0
1675356300000|2023-02-02 16:45:00|33982.2|33964.2|33969.2|33951.2|33997.2|33979.2|33965.7|33947.7|0
1675356600000|2023-02-02 16:50:00|33971.2|33953.2|33975.7|33957.7|33983.7|33965.7|33960.7|33942.7|0
1675356900000|2023-02-02 16:55:00|33974.2|33956.2|33958.2|33940.2|33989.2|33971.2|33946.7|33928.7|0
1675357200000|2023-02-02 17:00:00|33957.7|33939.7|33940.2|33922.2|33970.2|33952.2|33937.7|33919.7|0
1675357500000|2023-02-02 17:05:00|33940.7|33922.7|33927.2|33909.2|33957.7|33939.7|33923.2|33905.2|0
1675357800000|2023-02-02 17:10:00|33928.7|33910.7|33968.7|33950.7|33972.2|33954.2|33928.2|33910.2|0
1675358100000|2023-02-02 17:15:00|33969.7|33951.7|33942.7|33924.7|33976.2|33958.2|33941.7|33923.7|0
1675358400000|2023-02-02 17:20:00|33944.7|33926.7|33957.7|33939.7|33959.7|33941.7|33929.7|33911.7|0
1675358700000|2023-02-02 17:25:00|33956.7|33938.7|33942.2|33924.2|33971.2|33953.2|33942.2|33924.2|0
1675359000000|2023-02-02 17:30:00|33944.2|33926.2|33970.7|33952.7|33973.7|33955.7|33939.7|33921.7|0
1675359300000|2023-02-02 17:35:00|33968.7|33950.7|33970.7|33952.7|33983.2|33965.2|33954.2|33936.2|0
1675359600000|2023-02-02 17:40:00|33971.2|33953.2|33963.2|33945.2|33971.7|33953.7|33943.2|33925.2|0
1675359900000|2023-02-02 17:45:00|33961.7|33943.7|33964.7|33946.7|33972.2|33954.2|33948.2|33930.2|0
1675360200000|2023-02-02 17:50:00|33966.2|33948.2|33988.2|33970.2|33991.2|33973.2|33944.7|33926.7|0
1675360500000|2023-02-02 17:55:00|33986.7|33968.7|34000.7|33982.7|34009.7|33991.7|33983.2|33965.2|0
1675360800000|2023-02-02 18:00:00|34004.2|33986.2|34045.7|34027.7|34049.7|34031.7|34001.7|33983.7|0
1675361100000|2023-02-02 18:05:00|34046.2|34028.2|33992.4|33974.4|34053.5|34035.5|33992.4|33974.4|0
1675361400000|2023-02-02 18:10:00|33993.4|33975.4|33999.4|33981.4|34012.9|33994.9|33988.9|33970.9|0
1675361700000|2023-02-02 18:15:00|33998.4|33980.4|34001.9|33983.9|34004.4|33986.4|33978.9|33960.9|0
1675362000000|2023-02-02 18:20:00|34002.4|33984.4|34017.4|33999.4|34018.9|34000.9|33998.4|33980.4|0
1675362300000|2023-02-02 18:25:00|34016.9|33998.9|33987.4|33969.4|34023.4|34005.4|33986.4|33968.4|0
1675362600000|2023-02-02 18:30:00|33988.9|33970.9|34014.4|33996.4|34014.4|33996.4|33987.9|33969.9|0
1675362900000|2023-02-02 18:35:00|34013.9|33995.9|34042.9|34024.9|34045.4|34027.4|34012.4|33994.4|0
1675363200000|2023-02-02 18:40:00|34043.9|34025.9|34042.9|34024.9|34068.4|34050.4|34041.4|34023.4|0
1675363500000|2023-02-02 18:45:00|34044.4|34026.4|34047.4|34029.4|34062.4|34044.4|34033.4|34015.4|0
1675363800000|2023-02-02 18:50:00|34047.9|34029.9|34061.9|34043.9|34061.9|34043.9|34038.4|34020.4|0
1675364100000|2023-02-02 18:55:00|34061.4|34043.4|34085.9|34067.9|34094.9|34076.9|34057.9|34039.9|0
1675364400000|2023-02-02 19:00:00|34084.9|34066.9|34066.9|34048.9|34110.9|34092.9|34066.9|34048.9|0
1675364700000|2023-02-02 19:05:00|34065.9|34047.9|34049.4|34031.4|34076.4|34058.4|34049.4|34031.4|0
1675365000000|2023-02-02 19:10:00|34049.9|34031.9|33975.9|33957.9|34057.4|34039.4|33973.4|33955.4|0
1675365300000|2023-02-02 19:15:00|33975.4|33957.4|33977.9|33959.9|33987.4|33969.4|33955.9|33937.9|0
1675365600000|2023-02-02 19:20:00|33979.5|33961.5|33931|33913|33985|33967|33929|33911|0
1675365900000|2023-02-02 19:25:00|33928|33910|33945|33927|33958.5|33940.5|33928|33910|0
1675366200000|2023-02-02 19:30:00|33944|33926|33908.5|33890.5|33959|33941|33893|33875|0
1675366500000|2023-02-02 19:35:00|33907|33889|33901.5|33883.5|33935.5|33917.5|33871.5|33853.5|0
1675366800000|2023-02-02 19:40:00|33898|33880|33892|33874|33910.5|33892.5|33861|33843|0
1675367100000|2023-02-02 19:45:00|33892.5|33874.5|33920.5|33902.5|33921|33903|33861|33843|0
1675367400000|2023-02-02 19:50:00|33919|33901|33912.5|33894.5|33946.5|33928.5|33896.5|33878.5|0
1675367700000|2023-02-02 19:55:00|33911.5|33893.5|33872.5|33854.5|33911.5|33893.5|33859|33841|0
1675368000000|2023-02-02 20:00:00|33873.5|33855.5|33858.5|33840.5|33894.5|33876.5|33832.5|33814.5|0
1675368300000|2023-02-02 20:05:00|33859.5|33841.5|33877|33859|33933.5|33915.5|33854|33836|0
1675368600000|2023-02-02 20:10:00|33876.5|33858.5|33926|33908|33926|33908|33871.5|33853.5|0
1675368900000|2023-02-02 20:15:00|33927.5|33909.5|33938|33920|33940|33922|33892.5|33874.5|0
1675369200000|2023-02-02 20:20:00|33936.5|33918.5|33964.5|33946.5|33973|33955|33922|33904|0
1675369500000|2023-02-02 20:25:00|33963.5|33945.5|33980|33962|33989.5|33971.5|33941.5|33923.5|0
1675369800000|2023-02-02 20:30:00|33978|33960|34013|33995|34015.5|33997.5|33978|33960|0
1675370100000|2023-02-02 20:35:00|34016|33998|33987|33969|34034|34016|33980.5|33962.5|0
1675370400000|2023-02-02 20:40:00|33993.9|33975.9|33980.4|33962.4|33999.9|33981.9|33938.4|33920.4|0
1675370700000|2023-02-02 20:45:00|33976.9|33958.9|33981.9|33963.9|34014.4|33996.4|33961.4|33943.4|0
1675371000000|2023-02-02 20:50:00|33987.9|33969.9|34027.9|34009.9|34039.4|34021.4|33987.9|33969.9|0
1675371300000|2023-02-02 20:55:00|34027.4|34009.4|34057.9|34039.9|34067.4|34049.4|34005.4|33987.4|0
1675371600000|2023-02-02 21:00:00|34067.4|34049.4|34010.4|33992.4|34093.4|34075.4|34007.4|33989.4|0
1675371900000|2023-02-02 21:05:00|34005.4|33987.4|34024.4|34006.4|34038.9|34020.9|33997.9|33979.9|0
1675372200000|2023-02-02 21:10:00|34024.9|34006.9|33986.4|33968.4|34028.9|34010.9|33980.9|33962.9|0
1675372500000|2023-02-02 21:15:00|33983.9|33965.9|34003.9|33985.9|34011.4|33993.4|33979.9|33961.9|0
1675372800000|2023-02-02 21:20:00|33998.9|33980.9|34023.9|34005.9|34031.4|34013.4|33990.9|33972.9|0
1675373100000|2023-02-02 21:25:00|34024.4|34006.4|34013.4|33995.4|34028.4|34010.4|34004.4|33986.4|0
1675373400000|2023-02-02 21:30:00|33983.9|33965.9|33964.4|33946.4|34008.9|33990.9|33918.9|33900.9|0
1675373700000|2023-02-02 21:35:00|33963.9|33945.9|33970.4|33952.4|34025.9|34007.9|33962.4|33944.4|0
1675374000000|2023-02-02 21:40:00|33970.9|33952.9|33975.4|33957.4|33991.9|33973.9|33965.9|33947.9|0
1675374300000|2023-02-02 21:45:00|33975.9|33957.9|34002.9|33984.9|34004.9|33986.9|33975.9|33957.9|0
1675374600000|2023-02-02 21:50:00|34004.9|33986.9|33993.9|33975.9|34010.4|33992.4|33984.4|33966.4|0
1675374900000|2023-02-02 21:55:00|33994.4|33976.4|33983.7|33965.7|34007.9|33989.9|33976.4|33958.4|0
1675375200000|2023-02-02 22:00:00|33983.8|33965.8|33980|33962|33983.8|33965.8|33975.2|33957.2|0
1675375500000|2023-02-02 22:05:00|33979.9|33961.9|33980.8|33962.8|33985.5|33967.5|33970.7|33952.7|0
1675375800000|2023-02-02 22:10:00|33980.5|33962.5|33995.5|33977.5|33995.5|33977.5|33977|33959|0
1675376100000|2023-02-02 22:15:00|33996.6|33978.6|33990|33972|34000|33982|33987.3|33969.3|0
1675376400000|2023-02-02 22:20:00|33990.1|33972.1|33992.1|33974.1|33995.2|33977.2|33988.6|33970.6|0
1675376700000|2023-02-02 22:25:00|33992.5|33974.5|33994.2|33976.2|34004.5|33986.5|33986.8|33968.8|0
1675377000000|2023-02-02 22:30:00|33993.6|33975.6|34023.4|34005.4|34023.4|34005.4|33993.6|33975.6|0
1675377300000|2023-02-02 22:35:00|34026.3|34008.3|34078.5|34060.5|34084.6|34066.6|34025.3|34007.3|0
1675377600000|2023-02-02 22:40:00|34078.6|34060.6|34056.9|34038.9|34096.8|34078.8|34055.1|34037.1|0
1675377900000|2023-02-02 22:45:00|34057.8|34039.8|34091.2|34073.2|34092.5|34074.5|34052.4|34034.4|0
1675378200000|2023-02-02 22:50:00|34092.8|34074.8|34069.8|34051.8|34095.6|34077.6|34066.6|34048.6|0
1675378500000|2023-02-02 22:55:00|34071.2|34053.2|34072.5|34054.5|34079.8|34061.8|34069.2|34051.2|0
1675378800000|2023-02-02 23:00:00|34004.4|33986.4|33987.4|33969.4|34004.4|33986.4|33971.9|33953.9|0
1675379100000|2023-02-02 23:05:00|33986.9|33968.9|33977.4|33959.4|33992.4|33974.4|33971.9|33953.9|0
1675379400000|2023-02-02 23:10:00|33978.9|33960.9|33976.9|33958.9|33983.4|33965.4|33971.4|33953.4|0
1675379700000|2023-02-02 23:15:00|33977.4|33959.4|33977.4|33959.4|33979.9|33961.9|33971.4|33953.4|0
1675380000000|2023-02-02 23:20:00|33976.9|33958.9|33982.4|33964.4|33986.4|33968.4|33975.9|33957.9|0
1675380300000|2023-02-02 23:25:00|33982.9|33964.9|33984.4|33966.4|33990.4|33972.4|33982.4|33964.4|0
1675380600000|2023-02-02 23:30:00|33984.9|33966.9|33987.4|33969.4|33996.4|33978.4|33983.4|33965.4|0
1675380900000|2023-02-02 23:35:00|33987.9|33969.9|33980.4|33962.4|33995.4|33977.4|33977.4|33959.4|0
1675381200000|2023-02-02 23:40:00|33979.9|33961.9|33986.9|33968.9|33987.4|33969.4|33976.9|33958.9|0
1675381500000|2023-02-02 23:45:00|33987.9|33969.9|33984.4|33966.4|33994.4|33976.4|33984.4|33966.4|0
1675381800000|2023-02-02 23:50:00|33984.9|33966.9|33987.4|33969.4|33992.4|33974.4|33981.9|33963.9|0
1675382100000|2023-02-02 23:55:00|33986.9|33968.9|33991.4|33973.4|33991.9|33973.9|33984.9|33966.9|0
1675382400000|2023-02-03 00:00:00|33994.4|33976.4|34006.9|33988.9|34008.4|33990.4|33991.4|33973.4|0
1675382700000|2023-02-03 00:05:00|34007.4|33989.4|34009.4|33991.4|34012.4|33994.4|34005.9|33987.9|0
1675383000000|2023-02-03 00:10:00|34009.9|33991.9|34011.9|33993.9|34016.9|33998.9|34007.9|33989.9|0
1675383300000|2023-02-03 00:15:00|34012.4|33994.4|34018.4|34000.4|34023.4|34005.4|34009.4|33991.4|0
1675383600000|2023-02-03 00:20:00|34017.9|33999.9|34017.9|33999.9|34025.4|34007.4|34016.9|33998.9|0
1675383900000|2023-02-03 00:25:00|34018.4|34000.4|34021.9|34003.9|34024.4|34006.4|34014.9|33996.9|0
1675384200000|2023-02-03 00:30:00|34021.4|34003.4|34024.4|34006.4|34024.9|34006.9|34018.4|34000.4|0
1675384500000|2023-02-03 00:35:00|34023.9|34005.9|34033.9|34015.9|34035.4|34017.4|34023.9|34005.9|0
1675384800000|2023-02-03 00:40:00|34034.4|34016.4|34027.4|34009.4|34037.4|34019.4|34023.4|34005.4|0
1675385100000|2023-02-03 00:45:00|34026.9|34008.9|34029.4|34011.4|34032.9|34014.9|34026.4|34008.4|0
1675385400000|2023-02-03 00:50:00|34028.4|34010.4|34029.9|34011.9|34031.4|34013.4|34024.9|34006.9|0
1675385700000|2023-02-03 00:55:00|34030.4|34012.4|34031.4|34013.4|34031.9|34013.9|34027.4|34009.4|0
1675386000000|2023-02-03 01:00:00|34032.4|34014.4|34042.4|34024.4|34048.4|34030.4|34031.4|34013.4|0
1675386300000|2023-02-03 01:05:00|34040.4|34022.4|34040.4|34022.4|34045.9|34027.9|34038.4|34020.4|0
1675386600000|2023-02-03 01:10:00|34039.4|34021.4|34026.4|34008.4|34039.4|34021.4|34021.4|34003.4|0
1675386900000|2023-02-03 01:15:00|34027.9|34009.9|34037.9|34019.9|34037.9|34019.9|34024.4|34006.4|0
1675387200000|2023-02-03 01:20:00|34038.4|34020.4|34055.9|34037.9|34059.4|34041.4|34037.4|34019.4|0
1675387500000|2023-02-03 01:25:00|34056.4|34038.4|34050.4|34032.4|34056.4|34038.4|34048.4|34030.4|0
1675387800000|2023-02-03 01:30:00|34050.9|34032.9|34066.4|34048.4|34071.4|34053.4|34050.4|34032.4|0
1675388100000|2023-02-03 01:35:00|34066.9|34048.9|34070.9|34052.9|34072.9|34054.9|34064.4|34046.4|0
1675388400000|2023-02-03 01:40:00|34069.9|34051.9|34061.9|34043.9|34069.9|34051.9|34060.4|34042.4|0
1675388700000|2023-02-03 01:45:00|34062.4|34044.4|34057.9|34039.9|34068.4|34050.4|34056.9|34038.9|0
1675389000000|2023-02-03 01:50:00|34057.4|34039.4|34058.4|34040.4|34058.4|34040.4|34051.9|34033.9|0
1675389300000|2023-02-03 01:55:00|34057.9|34039.9|34058.4|34040.4|34059.9|34041.9|34053.4|34035.4|0
1675389600000|2023-02-03 02:00:00|34056.4|34038.4|34061.4|34043.4|34067.4|34049.4|34056.4|34038.4|0
1675389900000|2023-02-03 02:05:00|34061.9|34043.9|34058.4|34040.4|34063.4|34045.4|34056.4|34038.4|0
1675390200000|2023-02-03 02:10:00|34058.9|34040.9|34048.9|34030.9|34061.4|34043.4|34047.9|34029.9|0
1675390500000|2023-02-03 02:15:00|34049.4|34031.4|34054.4|34036.4|34060.4|34042.4|34046.4|34028.4|0
1675390800000|2023-02-03 02:20:00|34054.9|34036.9|34060.4|34042.4|34063.4|34045.4|34054.4|34036.4|0
1675391100000|2023-02-03 02:25:00|34059.9|34041.9|34050.9|34032.9|34062.4|34044.4|34047.9|34029.9|0
1675391400000|2023-02-03 02:30:00|34052.9|34034.9|34055.4|34037.4|34059.4|34041.4|34049.4|34031.4|0
1675391700000|2023-02-03 02:35:00|34054.9|34036.9|34036.9|34018.9|34056.4|34038.4|34036.9|34018.9|0
1675392000000|2023-02-03 02:40:00|34037.4|34019.4|34041.9|34023.9|34045.4|34027.4|34036.4|34018.4|0
1675392300000|2023-02-03 02:45:00|34042.4|34024.4|34034.4|34016.4|34045.4|34027.4|34030.4|34012.4|0
1675392600000|2023-02-03 02:50:00|34033.9|34015.9|34037.4|34019.4|34040.9|34022.9|34031.9|34013.9|0
1675392900000|2023-02-03 02:55:00|34037.9|34019.9|34037.9|34019.9|34038.4|34020.4|34031.9|34013.9|0
1675393200000|2023-02-03 03:00:00|34039.4|34021.4|34046.4|34028.4|34047.4|34029.4|34038.4|34020.4|0
1675393500000|2023-02-03 03:05:00|34045.9|34027.9|34046.4|34028.4|34047.9|34029.9|34044.4|34026.4|0
1675393800000|2023-02-03 03:10:00|34045.9|34027.9|34055.4|34037.4|34055.4|34037.4|34045.9|34027.9|0
1675394100000|2023-02-03 03:15:00|34055.9|34037.9|34064.9|34046.9|34064.9|34046.9|34054.4|34036.4|0
1675394400000|2023-02-03 03:20:00|34065.4|34047.4|34059.9|34041.9|34067.9|34049.9|34059.4|34041.4|0
1675394700000|2023-02-03 03:25:00|34060.4|34042.4|34059.9|34041.9|34060.4|34042.4|34052.4|34034.4|0
1675395000000|2023-02-03 03:30:00|34059.4|34041.4|34065.4|34047.4|34065.4|34047.4|34057.4|34039.4|0
1675395300000|2023-02-03 03:35:00|34065.9|34047.9|34069.4|34051.4|34071.9|34053.9|34065.9|34047.9|0
1675395600000|2023-02-03 03:40:00|34068.9|34050.9|34063.9|34045.9|34069.4|34051.4|34060.4|34042.4|0
1675395900000|2023-02-03 03:45:00|34063.4|34045.4|34069.9|34051.9|34069.9|34051.9|34059.9|34041.9|0
1675396200000|2023-02-03 03:50:00|34070.4|34052.4|34065.4|34047.4|34071.4|34053.4|34063.9|34045.9|0
1675396500000|2023-02-03 03:55:00|34064.4|34046.4|34066.4|34048.4|34067.4|34049.4|34063.4|34045.4|0
1675396800000|2023-02-03 04:00:00|34067.4|34049.4|34064.4|34046.4|34069.9|34051.9|34061.9|34043.9|0
1675397100000|2023-02-03 04:05:00|34064.9|34046.9|34065.4|34047.4|34067.4|34049.4|34064.4|34046.4|0
1675397400000|2023-02-03 04:10:00|34064.9|34046.9|34067.4|34049.4|34067.9|34049.9|34063.4|34045.4|0
1675397700000|2023-02-03 04:15:00|34067.9|34049.9|34068.9|34050.9|34071.4|34053.4|34067.4|34049.4|0
1675398000000|2023-02-03 04:20:00|34069.4|34051.4|34069.4|34051.4|34071.4|34053.4|34068.4|34050.4|0
1675398300000|2023-02-03 04:25:00|34069.9|34051.9|34070.4|34052.4|34072.9|34054.9|34066.4|34048.4|0
1675398600000|2023-02-03 04:30:00|34070.9|34052.9|34073.4|34055.4|34079.9|34061.9|34069.4|34051.4|0
1675398900000|2023-02-03 04:35:00|34073.9|34055.9|34077.4|34059.4|34077.4|34059.4|34071.9|34053.9|0
1675399200000|2023-02-03 04:40:00|34076.9|34058.9|34074.4|34056.4|34078.9|34060.9|34072.4|34054.4|0
1675399500000|2023-02-03 04:45:00|34074.9|34056.9|34075.4|34057.4|34080.4|34062.4|34072.4|34054.4|0
1675399800000|2023-02-03 04:50:00|34075.9|34057.9|34077.4|34059.4|34077.4|34059.4|34072.4|34054.4|0
1675400100000|2023-02-03 04:55:00|34076.9|34058.9|34077.4|34059.4|34079.9|34061.9|34075.4|34057.4|0
1675400400000|2023-02-03 05:00:00|34077.9|34059.9|34062.4|34044.4|34077.9|34059.9|34061.9|34043.9|0
1675400700000|2023-02-03 05:05:00|34061.9|34043.9|34068.4|34050.4|34069.4|34051.4|34058.4|34040.4|0
1675401000000|2023-02-03 05:10:00|34067.9|34049.9|34075.9|34057.9|34077.9|34059.9|34067.4|34049.4|0
1675401300000|2023-02-03 05:15:00|34076.4|34058.4|34080.4|34062.4|34082.9|34064.9|34075.9|34057.9|0
1675401600000|2023-02-03 05:20:00|34080.9|34062.9|34076.9|34058.9|34082.4|34064.4|34076.4|34058.4|0
1675401900000|2023-02-03 05:25:00|34076.4|34058.4|34075.9|34057.9|34081.9|34063.9|34073.4|34055.4|0
1675402200000|2023-02-03 05:30:00|34075.4|34057.4|34080.4|34062.4|34082.4|34064.4|34074.9|34056.9|0
1675402500000|2023-02-03 05:35:00|34079.9|34061.9|34080.4|34062.4|34086.4|34068.4|34078.4|34060.4|0
1675402800000|2023-02-03 05:40:00|34079.4|34061.4|34070.9|34052.9|34080.9|34062.9|34070.9|34052.9|0
1675403100000|2023-02-03 05:45:00|34071.4|34053.4|34067.4|34049.4|34071.4|34053.4|34065.9|34047.9|0
1675403400000|2023-02-03 05:50:00|34067.9|34049.9|34060.4|34042.4|34071.9|34053.9|34059.9|34041.9|0
1675403700000|2023-02-03 05:55:00|34059.9|34041.9|34058.4|34040.4|34061.4|34043.4|34048.9|34030.9|0
1675404000000|2023-02-03 06:00:00|34059.4|34041.4|34070.9|34052.9|34070.9|34052.9|34056.9|34038.9|0
1675404300000|2023-02-03 06:05:00|34071.4|34053.4|34068.4|34050.4|34073.9|34055.9|34067.4|34049.4|0
1675404600000|2023-02-03 06:10:00|34068.9|34050.9|34072.4|34054.4|34074.9|34056.9|34067.4|34049.4|0
1675404900000|2023-02-03 06:15:00|34072.9|34054.9|34069.4|34051.4|34072.9|34054.9|34062.9|34044.9|0
1675405200000|2023-02-03 06:20:00|34068.9|34050.9|34067.9|34049.9|34072.4|34054.4|34065.9|34047.9|0
1675405500000|2023-02-03 06:25:00|34068.4|34050.4|34064.4|34046.4|34069.4|34051.4|34063.9|34045.9|0
1675405800000|2023-02-03 06:30:00|34063.9|34045.9|34053.9|34035.9|34064.4|34046.4|34052.4|34034.4|0
1675406100000|2023-02-03 06:35:00|34053.4|34035.4|34050.4|34032.4|34055.4|34037.4|34046.4|34028.4|0
1675406400000|2023-02-03 06:40:00|34049.9|34031.9|34058.9|34040.9|34058.9|34040.9|34045.9|34027.9|0
1675406700000|2023-02-03 06:45:00|34058.4|34040.4|34056.4|34038.4|34059.4|34041.4|34052.9|34034.9|0
1675407000000|2023-02-03 06:50:00|34055.9|34037.9|34060.9|34042.9|34061.9|34043.9|34054.9|34036.9|0
1675407300000|2023-02-03 06:55:00|34061.4|34043.4|34059.4|34041.4|34063.4|34045.4|34056.4|34038.4|0
1675407600000|2023-02-03 07:00:00|34059.9|34041.9|34043.4|34025.4|34059.9|34041.9|34038.9|34020.9|0
1675407900000|2023-02-03 07:05:00|34043.9|34025.9|34029.4|34011.4|34045.4|34027.4|34027.9|34009.9|0
1675408200000|2023-02-03 07:10:00|34028.9|34010.9|34038.4|34020.4|34043.4|34025.4|34028.9|34010.9|0
1675408500000|2023-02-03 07:15:00|34037.9|34019.9|34054.9|34036.9|34055.4|34037.4|34037.9|34019.9|0
1675408800000|2023-02-03 07:20:00|34055.4|34037.4|34042.4|34024.4|34057.4|34039.4|34039.4|34021.4|0
1675409100000|2023-02-03 07:25:00|34043.4|34025.4|34030.4|34012.4|34043.4|34025.4|34029.9|34011.9|0
1675409400000|2023-02-03 07:30:00|34029.9|34011.9|34027.9|34009.9|34037.4|34019.4|34022.9|34004.9|0
1675409700000|2023-02-03 07:35:00|34028.4|34010.4|34009.4|33991.4|34028.4|34010.4|34006.4|33988.4|0
1675410000000|2023-02-03 07:40:00|34009.9|33991.9|34020.4|34002.4|34024.9|34006.9|34008.9|33990.9|0
1675410300000|2023-02-03 07:45:00|34022.4|34004.4|34030.4|34012.4|34031.9|34013.9|34014.4|33996.4|0
1675410600000|2023-02-03 07:50:00|34030.9|34012.9|34022.4|34004.4|34036.4|34018.4|34021.9|34003.9|0
1675410900000|2023-02-03 07:55:00|34022.9|34004.9|34024.4|34006.4|34030.4|34012.4|34009.9|33991.9|0
1675411200000|2023-02-03 08:00:00|34027.4|34009.4|34007.4|33989.4|34027.4|34009.4|33995.4|33977.4|0
1675411500000|2023-02-03 08:05:00|34008.4|33990.4|33998.9|33980.9|34016.4|33998.4|33997.4|33979.4|0
1675411800000|2023-02-03 08:10:00|33998.4|33980.4|33988.4|33970.4|33999.4|33981.4|33982.9|33964.9|0
1675412100000|2023-02-03 08:15:00|33987.9|33969.9|33987.9|33969.9|33993.4|33975.4|33978.4|33960.4|0
1675412400000|2023-02-03 08:20:00|33989.4|33971.4|33967.9|33949.9|33990.9|33972.9|33966.4|33948.4|0
1675412700000|2023-02-03 08:25:00|33968.9|33950.9|33976.9|33958.9|33987.9|33969.9|33965.4|33947.4|0
1675413000000|2023-02-03 08:30:00|33976.4|33958.4|33970.4|33952.4|33982.4|33964.4|33965.9|33947.9|0
1675413300000|2023-02-03 08:35:00|33971.4|33953.4|33986.4|33968.4|33986.4|33968.4|33966.9|33948.9|0
1675413600000|2023-02-03 08:40:00|33985.4|33967.4|33970.9|33952.9|33996.9|33978.9|33969.4|33951.4|0
1675413900000|2023-02-03 08:45:00|33971.4|33953.4|33970.9|33952.9|33972.9|33954.9|33960.9|33942.9|0
1675414200000|2023-02-03 08:50:00|33971.4|33953.4|33973.4|33955.4|33976.4|33958.4|33961.4|33943.4|0
1675414500000|2023-02-03 08:55:00|33973.9|33955.9|33982.4|33964.4|33987.9|33969.9|33971.4|33953.4|0
1675414800000|2023-02-03 09:00:00|33985.4|33967.4|33957.4|33939.4|33987.4|33969.4|33956.4|33938.4|0
1675415100000|2023-02-03 09:05:00|33958.4|33940.4|33971.4|33953.4|33976.4|33958.4|33958.4|33940.4|0
1675415400000|2023-02-03 09:10:00|33970.9|33952.9|33986.4|33968.4|33991.9|33973.9|33970.9|33952.9|0
1675415700000|2023-02-03 09:15:00|33986.9|33968.9|33980.4|33962.4|33990.4|33972.4|33977.4|33959.4|0
1675416000000|2023-02-03 09:20:00|33979.9|33961.9|33978.4|33960.4|33986.9|33968.9|33974.4|33956.4|0
1675416300000|2023-02-03 09:25:00|33977.4|33959.4|33973.9|33955.9|33977.4|33959.4|33961.4|33943.4|0
1675416600000|2023-02-03 09:30:00|33974.4|33956.4|33970.4|33952.4|33974.4|33956.4|33963.9|33945.9|0
1675416900000|2023-02-03 09:35:00|33969.9|33951.9|33978.4|33960.4|33978.9|33960.9|33964.9|33946.9|0
1675417200000|2023-02-03 09:40:00|33978.9|33960.9|33979.4|33961.4|33983.4|33965.4|33975.4|33957.4|0
1675417500000|2023-02-03 09:45:00|33979.9|33961.9|33964.4|33946.4|33980.4|33962.4|33962.9|33944.9|0
1675417800000|2023-02-03 09:50:00|33964.9|33946.9|33961.4|33943.4|33969.9|33951.9|33960.9|33942.9|0
1675418100000|2023-02-03 09:55:00|33960.9|33942.9|33949.4|33931.4|33971.4|33953.4|33949.4|33931.4|0
1675418400000|2023-02-03 10:00:00|33948.4|33930.4|33954.4|33936.4|33959.4|33941.4|33943.4|33925.4|0
1675418700000|2023-02-03 10:05:00|33953.9|33935.9|33948.4|33930.4|33957.9|33939.9|33947.4|33929.4|0
1675419000000|2023-02-03 10:10:00|33947.9|33929.9|33942.4|33924.4|33950.4|33932.4|33936.9|33918.9|0
1675419300000|2023-02-03 10:15:00|33941.9|33923.9|33947.4|33929.4|33953.4|33935.4|33936.4|33918.4|0
1675419600000|2023-02-03 10:20:00|33946.4|33928.4|33941.9|33923.9|33947.4|33929.4|33937.9|33919.9|0
1675419900000|2023-02-03 10:25:00|33942.4|33924.4|33940.9|33922.9|33949.4|33931.4|33939.9|33921.9|0
1675420200000|2023-02-03 10:30:00|33939.9|33921.9|33946.9|33928.9|33948.4|33930.4|33935.4|33917.4|0
1675420500000|2023-02-03 10:35:00|33946.4|33928.4|33944.4|33926.4|33951.4|33933.4|33942.4|33924.4|0
1675420800000|2023-02-03 10:40:00|33943.4|33925.4|33944.9|33926.9|33952.9|33934.9|33941.9|33923.9|0
1675421100000|2023-02-03 10:45:00|33944.4|33926.4|33955.4|33937.4|33955.9|33937.9|33943.9|33925.9|0
1675421400000|2023-02-03 10:50:00|33954.9|33936.9|33957.4|33939.4|33958.9|33940.9|33951.9|33933.9|0
1675421700000|2023-02-03 10:55:00|33956.4|33938.4|33957.9|33939.9|33961.4|33943.4|33956.4|33938.4|0
1675422000000|2023-02-03 11:00:00|33957.4|33939.4|33946.4|33928.4|33958.9|33940.9|33946.4|33928.4|0
1675422300000|2023-02-03 11:05:00|33946.9|33928.9|33933.9|33915.9|33947.4|33929.4|33929.4|33911.4|0
1675422600000|2023-02-03 11:10:00|33933.4|33915.4|33940.4|33922.4|33940.4|33922.4|33922.9|33904.9|0
1675422900000|2023-02-03 11:15:00|33939.9|33921.9|33931.9|33913.9|33943.4|33925.4|33927.4|33909.4|0
1675423200000|2023-02-03 11:20:00|33932.9|33914.9|33950.4|33932.4|33951.4|33933.4|33928.4|33910.4|0
1675423500000|2023-02-03 11:25:00|33950.9|33932.9|33960.4|33942.4|33962.4|33944.4|33948.4|33930.4|0
1675423800000|2023-02-03 11:30:00|33959.9|33941.9|33979.4|33961.4|33980.4|33962.4|33959.4|33941.4|0
1675424100000|2023-02-03 11:35:00|33979.9|33961.9|33977.9|33959.9|33981.4|33963.4|33970.4|33952.4|0
1675424400000|2023-02-03 11:40:00|33977.4|33959.4|33989.9|33971.9|34000.4|33982.4|33977.4|33959.4|0
1675424700000|2023-02-03 11:45:00|33989.4|33971.4|33966.4|33948.4|33993.4|33975.4|33966.4|33948.4|0
1675425000000|2023-02-03 11:50:00|33969.4|33951.4|33982.4|33964.4|33983.9|33965.9|33966.9|33948.9|0
1675425300000|2023-02-03 11:55:00|33981.9|33963.9|33968.4|33950.4|33981.9|33963.9|33962.4|33944.4|0
1675425600000|2023-02-03 12:00:00|33967.9|33949.9|33977.4|33959.4|33987.4|33969.4|33967.9|33949.9|0
1675425900000|2023-02-03 12:05:00|33975.4|33957.4|33984.4|33966.4|33987.9|33969.9|33970.4|33952.4|0
1675426200000|2023-02-03 12:10:00|33983.9|33965.9|33986.4|33968.4|33988.4|33970.4|33979.4|33961.4|0
1675426500000|2023-02-03 12:15:00|33985.4|33967.4|33982.4|33964.4|33991.4|33973.4|33974.9|33956.9|0
1675426800000|2023-02-03 12:20:00|33981.9|33963.9|33977.4|33959.4|33983.9|33965.9|33974.4|33956.4|0
1675427100000|2023-02-03 12:25:00|33979.4|33961.4|33976.4|33958.4|33979.4|33961.4|33966.4|33948.4|0
1675427400000|2023-02-03 12:30:00|33976.9|33958.9|33974.9|33956.9|33979.4|33961.4|33968.9|33950.9|0
1675427700000|2023-02-03 12:35:00|33974.4|33956.4|33980.4|33962.4|33981.4|33963.4|33972.4|33954.4|0
1675428000000|2023-02-03 12:40:00|33981.4|33963.4|33989.4|33971.4|33989.9|33971.9|33977.9|33959.9|0
1675428300000|2023-02-03 12:45:00|33988.4|33970.4|34003.4|33985.4|34004.4|33986.4|33987.4|33969.4|0
1675428600000|2023-02-03 12:50:00|34002.4|33984.4|33998.9|33980.9|34007.9|33989.9|33989.4|33971.4|0
1675428900000|2023-02-03 12:55:00|33999.4|33981.4|33991.4|33973.4|34004.9|33986.9|33983.9|33965.9|0
1675429200000|2023-02-03 13:00:00|33991.9|33973.9|34000.4|33982.4|34002.9|33984.9|33982.4|33964.4|0
1675429500000|2023-02-03 13:05:00|34000.9|33982.9|34000.4|33982.4|34007.4|33989.4|33999.4|33981.4|0
1675429800000|2023-02-03 13:10:00|33999.4|33981.4|34008.4|33990.4|34011.9|33993.9|33999.4|33981.4|0
1675430100000|2023-02-03 13:15:00|34009.4|33991.4|33995.4|33977.4|34012.4|33994.4|33990.9|33972.9|0
1675430400000|2023-02-03 13:20:00|33995.9|33977.9|33980.4|33962.4|34001.4|33983.4|33979.9|33961.9|0
1675430700000|2023-02-03 13:25:00|33981.4|33963.4|33991.9|33973.9|33994.4|33976.4|33972.9|33954.9|0
1675431000000|2023-02-03 13:30:00|33992.9|33974.9|33897.4|33879.4|33992.9|33974.9|33786.4|33768.4|0
1675431300000|2023-02-03 13:35:00|33892.9|33874.9|33925.4|33907.4|33951.9|33933.9|33849.9|33831.9|0
1675431600000|2023-02-03 13:40:00|33923.4|33905.4|33870.4|33852.4|33927.4|33909.4|33847.4|33829.4|0
1675431900000|2023-02-03 13:45:00|33870.9|33852.9|33821.9|33803.9|33879.9|33861.9|33802.9|33784.9|0
1675432200000|2023-02-03 13:50:00|33822.4|33804.4|33858.4|33840.4|33864.4|33846.4|33806.4|33788.4|0
1675432500000|2023-02-03 13:55:00|33856.9|33838.9|33862.9|33844.9|33868.4|33850.4|33832.4|33814.4|0
1675432800000|2023-02-03 14:00:00|33860.4|33842.4|33845.9|33827.9|33862.9|33844.9|33823.4|33805.4|0
1675433100000|2023-02-03 14:05:00|33844.9|33826.9|33820.4|33802.4|33853.4|33835.4|33816.4|33798.4|0
1675433400000|2023-02-03 14:10:00|33820.9|33802.9|33831.9|33813.9|33846.4|33828.4|33820.9|33802.9|0
1675433700000|2023-02-03 14:15:00|33830.4|33812.4|33845.9|33827.9|33863.4|33845.4|33826.4|33808.4|0
1675434000000|2023-02-03 14:20:00|33846.4|33828.4|33837.9|33819.9|33855.4|33837.4|33837.9|33819.9|0
1675434300000|2023-02-03 14:25:00|33841.4|33823.4|33892.9|33874.9|33911.4|33893.4|33820.9|33802.9|0
1675434600000|2023-02-03 14:30:00|33883.4|33865.4|33922.4|33904.4|33957.4|33939.4|33883.4|33865.4|0
1675434900000|2023-02-03 14:35:00|33928.4|33910.4|33973.4|33955.4|33991.4|33973.4|33901.4|33883.4|0
1675435200000|2023-02-03 14:40:00|33971.9|33953.9|33970.4|33952.4|33996.9|33978.9|33952.4|33934.4|0
1675435500000|2023-02-03 14:45:00|33971.4|33953.4|33988.6|33970.6|34043.1|34025.1|33946.9|33928.9|0
1675435800000|2023-02-03 14:50:00|33990.1|33972.1|33943.6|33925.6|33990.1|33972.1|33874.1|33856.1|0
1675436100000|2023-02-03 14:55:00|33943.1|33925.1|33917.6|33899.6|33967.1|33949.1|33917.1|33899.1|0
1675436400000|2023-02-03 15:00:00|33858.1|33840.1|33901.6|33883.6|33949.6|33931.6|33840.6|33822.6|0
1675436700000|2023-02-03 15:05:00|33895.1|33877.1|33912.1|33894.1|33912.1|33894.1|33845.1|33827.1|0
1675437000000|2023-02-03 15:10:00|33910.1|33892.1|33992.1|33974.1|34000.6|33982.6|33883.6|33865.6|0
1675437300000|2023-02-03 15:15:00|33985.1|33967.1|33997.6|33979.6|34030.1|34012.1|33965.1|33947.1|0
1675437600000|2023-02-03 15:20:00|33999.7|33981.7|34054.2|34036.2|34054.2|34036.2|33993.7|33975.7|0
1675437900000|2023-02-03 15:25:00|34055.2|34037.2|34026.2|34008.2|34070.7|34052.7|34026.2|34008.2|0
1675438200000|2023-02-03 15:30:00|34029.2|34011.2|34098.2|34080.2|34098.2|34080.2|34029.2|34011.2|0
1675438500000|2023-02-03 15:35:00|34096.7|34078.7|34134.7|34116.7|34150.2|34132.2|34083.2|34065.2|0
1675438800000|2023-02-03 15:40:00|34136.2|34118.2|34132.2|34114.2|34148.7|34130.7|34107.7|34089.7|0
1675439100000|2023-02-03 15:45:00|34134.2|34116.2|34107.7|34089.7|34139.2|34121.2|34107.7|34089.7|0
1675439400000|2023-02-03 15:50:00|34108.7|34090.7|34083.2|34065.2|34108.7|34090.7|34071.2|34053.2|0
1675439700000|2023-02-03 15:55:00|34083.7|34065.7|34087.2|34069.2|34092.7|34074.7|34058.2|34040.2|0
1675440000000|2023-02-03 16:00:00|34091.2|34073.2|34093.2|34075.2|34127.2|34109.2|34087.7|34069.7|0
1675440300000|2023-02-03 16:05:00|34096.7|34078.7|34090.2|34072.2|34106.7|34088.7|34078.7|34060.7|0
1675440600000|2023-02-03 16:10:00|34091.2|34073.2|34147.7|34129.7|34148.2|34130.2|34090.2|34072.2|0
1675440900000|2023-02-03 16:15:00|34146.2|34128.2|34127.2|34109.2|34166.2|34148.2|34116.2|34098.2|0
1675441200000|2023-02-03 16:20:00|34128.2|34110.2|34142.2|34124.2|34152.2|34134.2|34104.7|34086.7|0
1675441500000|2023-02-03 16:25:00|34141.2|34123.2|34149.2|34131.2|34154.7|34136.7|34122.7|34104.7|0
1675441800000|2023-02-03 16:30:00|34154.2|34136.2|34189.2|34171.2|34189.2|34171.2|34145.2|34127.2|0
1675442100000|2023-02-03 16:35:00|34188.2|34170.2|34119.7|34101.7|34194.2|34176.2|34108.7|34090.7|0
1675442400000|2023-02-03 16:40:00|34120.2|34102.2|34126.2|34108.2|34160.2|34142.2|34106.2|34088.2|0
1675442700000|2023-02-03 16:45:00|34127.2|34109.2|34083.2|34065.2|34142.7|34124.7|34079.7|34061.7|0
1675443000000|2023-02-03 16:50:00|34079.2|34061.2|34105.2|34087.2|34121.7|34103.7|34076.2|34058.2|0
1675443300000|2023-02-03 16:55:00|34104.2|34086.2|34065.2|34047.2|34123.7|34105.7|34054.2|34036.2|0
1675443600000|2023-02-03 17:00:00|34059.7|34041.7|34086.7|34068.7|34093.2|34075.2|34051.7|34033.7|0
1675443900000|2023-02-03 17:05:00|34088.2|34070.2|34096.2|34078.2|34109.7|34091.7|34080.7|34062.7|0
1675444200000|2023-02-03 17:10:00|34097.2|34079.2|34135.2|34117.2|34138.2|34120.2|34095.7|34077.7|0
1675444500000|2023-02-03 17:15:00|34135.7|34117.7|34135.7|34117.7|34153.7|34135.7|34127.2|34109.2|0
1675444800000|2023-02-03 17:20:00|34135.2|34117.2|34166.2|34148.2|34174.2|34156.2|34125.7|34107.7|0
1675445100000|2023-02-03 17:25:00|34166.7|34148.7|34158.7|34140.7|34168.2|34150.2|34150.7|34132.7|0
1675445400000|2023-02-03 17:30:00|34158.2|34140.2|34170.7|34152.7|34181.2|34163.2|34157.2|34139.2|0
1675445700000|2023-02-03 17:35:00|34168.7|34150.7|34160.2|34142.2|34183.7|34165.7|34158.7|34140.7|0
1675446000000|2023-02-03 17:40:00|34161.7|34143.7|34161.7|34143.7|34184.7|34166.7|34158.7|34140.7|0
1675446300000|2023-02-03 17:45:00|34160.7|34142.7|34130.2|34112.2|34173.7|34155.7|34129.7|34111.7|0
1675446600000|2023-02-03 17:50:00|34129.2|34111.2|34115.7|34097.7|34145.2|34127.2|34100.2|34082.2|0
1675446900000|2023-02-03 17:55:00|34113.2|34095.2|34013.7|33995.7|34122.2|34104.2|34000.2|33982.2|0
1675447200000|2023-02-03 18:00:00|34008.8|33990.8|33966.8|33948.8|34017.8|33999.8|33963.3|33945.3|0
1675447500000|2023-02-03 18:05:00|33973.3|33955.3|33907.8|33889.8|33995.3|33977.3|33907.8|33889.8|0
1675447800000|2023-02-03 18:10:00|33910.8|33892.8|33931.3|33913.3|33932.3|33914.3|33886.3|33868.3|0
1675448100000|2023-02-03 18:15:00|33929.8|33911.8|33938.3|33920.3|33951.3|33933.3|33915.3|33897.3|0
1675448400000|2023-02-03 18:20:00|33938.8|33920.8|33921.3|33903.3|33961.8|33943.8|33905.3|33887.3|0
1675448700000|2023-02-03 18:25:00|33925.8|33907.8|33905.3|33887.3|33933.3|33915.3|33899.3|33881.3|0
1675449000000|2023-02-03 18:30:00|33897.3|33879.3|33895.3|33877.3|33912.8|33894.8|33871.3|33853.3|0
1675449300000|2023-02-03 18:35:00|33894.3|33876.3|33926.3|33908.3|33930.3|33912.3|33876.8|33858.8|0
1675449600000|2023-02-03 18:40:00|33928.3|33910.3|33871.8|33853.8|33928.3|33910.3|33868.3|33850.3|0
1675449900000|2023-02-03 18:45:00|33867.8|33849.8|33883.8|33865.8|33894.8|33876.8|33838.8|33820.8|0
1675450200000|2023-02-03 18:50:00|33885.3|33867.3|33932.8|33914.8|33943.8|33925.8|33885.3|33867.3|0
1675450500000|2023-02-03 18:55:00|33931.8|33913.8|33926.8|33908.8|33946.8|33928.8|33919.8|33901.8|0
1675450800000|2023-02-03 19:00:00|33925.3|33907.3|33916.8|33898.8|33936.8|33918.8|33904.3|33886.3|0
1675451100000|2023-02-03 19:05:00|33919.3|33901.3|33913.8|33895.8|33953.3|33935.3|33901.8|33883.8|0
1675451400000|2023-02-03 19:10:00|33914.3|33896.3|33931.3|33913.3|33932.8|33914.8|33883.8|33865.8|0
1675451700000|2023-02-03 19:15:00|33931.8|33913.8|33905.8|33887.8|33932.3|33914.3|33883.3|33865.3|0
1675452000000|2023-02-03 19:20:00|33909.8|33891.8|33880.8|33862.8|33923.3|33905.3|33874.8|33856.8|0
1675452300000|2023-02-03 19:25:00|33876.3|33858.3|33908.8|33890.8|33912.8|33894.8|33871.8|33853.8|0
1675452600000|2023-02-03 19:30:00|33907.8|33889.8|33895.8|33877.8|33907.8|33889.8|33859.3|33841.3|0
1675452900000|2023-02-03 19:35:00|33895.3|33877.3|33943.3|33925.3|33946.3|33928.3|33891.8|33873.8|0
1675453200000|2023-02-03 19:40:00|33941.3|33923.3|33899.3|33881.3|33948.3|33930.3|33898.3|33880.3|0
1675453500000|2023-02-03 19:45:00|33898.8|33880.8|33916.3|33898.3|33916.3|33898.3|33887.8|33869.8|0
1675453800000|2023-02-03 19:50:00|33914.8|33896.8|33910.8|33892.8|33918.3|33900.3|33883.8|33865.8|0
1675454100000|2023-02-03 19:55:00|33911.8|33893.8|33871.8|33853.8|33922.8|33904.8|33852.8|33834.8|0
1675454400000|2023-02-03 20:00:00|33867.3|33849.3|33842.8|33824.8|33867.3|33849.3|33824.8|33806.8|0
1675454700000|2023-02-03 20:05:00|33839.8|33821.8|33870.8|33852.8|33880.3|33862.3|33819.8|33801.8|0
1675455000000|2023-02-03 20:10:00|33870.3|33852.3|33910.3|33892.3|33911.3|33893.3|33859.8|33841.8|0
1675455300000|2023-02-03 20:15:00|33907.8|33889.8|33941.3|33923.3|33960.3|33942.3|33890.8|33872.8|0
1675455600000|2023-02-03 20:20:00|33942.8|33924.8|33930.3|33912.3|33947.8|33929.8|33904.8|33886.8|0
1675455900000|2023-02-03 20:25:00|33933.8|33915.8|33915.3|33897.3|33949.8|33931.8|33913.3|33895.3|0
1675456200000|2023-02-03 20:30:00|33914.3|33896.3|33908.3|33890.3|33953.8|33935.8|33905.3|33887.3|0
1675456500000|2023-02-03 20:35:00|33905.3|33887.3|33887.3|33869.3|33920.3|33902.3|33883.8|33865.8|0
1675456800000|2023-02-03 20:40:00|33886.9|33868.9|33881.4|33863.4|33919.4|33901.4|33881.4|33863.4|0
1675457100000|2023-02-03 20:45:00|33876.9|33858.9|33865.4|33847.4|33891.4|33873.4|33853.4|33835.4|0
1675457400000|2023-02-03 20:50:00|33863.9|33845.9|33928.4|33910.4|33928.9|33910.9|33861.4|33843.4|0
1675457700000|2023-02-03 20:55:00|33935.9|33917.9|33924.4|33906.4|33941.9|33923.9|33913.9|33895.9|0
1675458000000|2023-02-03 21:00:00|33919|33901|33924|33906|33931.5|33913.5|33912|33894|0
1675458300000|2023-02-03 21:05:00|33923|33905|33914.5|33896.5|33928|33910|33910.5|33892.5|0
1675458600000|2023-02-03 21:10:00|33914|33896|33921|33903|33921|33903|33895.5|33877.5|0
1675458900000|2023-02-03 21:15:00|33919|33901|33917.5|33899.5|33922.5|33904.5|33907|33889|0
1675459200000|2023-02-03 21:20:00|33917|33899|33919.5|33901.5|33921|33903|33912|33894|0
1675459500000|2023-02-03 21:25:00|33919|33901|33915.5|33897.5|33919.5|33901.5|33915|33897|0
1675459800000|2023-02-03 21:30:00|33915|33897|33922.5|33904.5|33922.5|33904.5|33914.5|33896.5|0
1675460100000|2023-02-03 21:35:00|33924|33906|33920.5|33902.5|33927.5|33909.5|33920|33902|0
1675460400000|2023-02-03 21:40:00|33921|33903|33915.5|33897.5|33921.5|33903.5|33915.5|33897.5|0
1675460700000|2023-02-03 21:45:00|33915|33897|33919.5|33901.5|33920|33902|33915|33897|0
1675461000000|2023-02-03 21:50:00|33920.5|33902.5|33918.5|33900.5|33921.5|33903.5|33915.5|33897.5|0
1675461300000|2023-02-03 21:55:00|33920|33902|33911.9|33893.9|33920.5|33902.5|33908.5|33890.5|0
1675496400000|2023-02-04 07:40:00|33914.9|33890.9|33914.9|33890.9|33914.9|33890.9|33914.9|33890.9|0
1675497300000|2023-02-04 07:55:00|33874.9|33850.9|33874.9|33850.9|33874.9|33850.9|33874.9|33850.9|0
1675497600000|2023-02-04 08:00:00|33870.2|33846.2|33870.2|33846.2|33870.2|33846.2|33870.2|33846.2|0
1675497900000|2023-02-04 08:05:00|33869.6|33845.6|33869.6|33845.6|33869.6|33845.6|33869.6|33845.6|0
1675498200000|2023-02-04 08:10:00|33869.9|33845.9|33869.9|33845.9|33869.9|33845.9|33869.9|33845.9|0
1675498800000|2023-02-04 08:20:00|33868.9|33846.9|33868.9|33846.9|33868.9|33846.9|33868.9|33846.9|0
1675499100000|2023-02-04 08:25:00|33869|33847|33869|33847|33869|33847|33869|33847|0
1675499400000|2023-02-04 08:30:00|33874.4|33852.4|33874.4|33852.4|33874.4|33852.4|33874.4|33852.4|0
1675500000000|2023-02-04 08:40:00|33875.3|33853.3|33875.3|33853.3|33875.3|33853.3|33875.3|33853.3|0
1675502100000|2023-02-04 09:15:00|33877.1|33855.1|33877.1|33855.1|33877.1|33855.1|33877.1|33855.1|0
1675505100000|2023-02-04 10:05:00|33878.2|33856.2|33878.2|33856.2|33878.2|33856.2|33878.2|33856.2|0
1675505400000|2023-02-04 10:10:00|33879.2|33857.2|33879.2|33857.2|33879.2|33857.2|33879.2|33857.2|0
1675511700000|2023-02-04 11:55:00|33879.8|33857.8|33879.8|33857.8|33879.8|33857.8|33879.8|33857.8|0
1675512300000|2023-02-04 12:05:00|33884.6|33862.6|33884.6|33862.6|33884.6|33862.6|33884.6|33862.6|0
1675514400000|2023-02-04 12:40:00|33886.7|33864.7|33886.7|33864.7|33886.7|33864.7|33886.7|33864.7|0
1675515600000|2023-02-04 13:00:00|33887|33865|33887|33865|33887|33865|33887|33865|0
1675517100000|2023-02-04 13:25:00|33893|33871|33892|33872|33893|33872|33892|33871|0
1675518900000|2023-02-04 13:55:00|33892.8|33872.8|33892.8|33872.8|33892.8|33872.8|33892.8|33872.8|0
1675522500000|2023-02-04 14:55:00|33892.3|33872.3|33892.3|33872.3|33892.3|33872.3|33892.3|33872.3|0
1675524900000|2023-02-04 15:35:00|33891.9|33871.9|33891.9|33871.9|33891.9|33871.9|33891.9|33871.9|0
1675536000000|2023-02-04 18:40:00|33890|33870|33890|33870|33890|33870|33890|33870|0
1675536600000|2023-02-04 18:50:00|33890.2|33870.2|33890.2|33870.2|33890.2|33870.2|33890.2|33870.2|0
1675538400000|2023-02-04 19:20:00|33889.4|33869.4|33889.4|33869.4|33889.4|33869.4|33889.4|33869.4|0
1675541400000|2023-02-04 20:10:00|33884.5|33864.5|33884.5|33864.5|33884.5|33864.5|33884.5|33864.5|0
1675546500000|2023-02-04 21:35:00|33882.6|33862.6|33882.6|33862.6|33882.6|33862.6|33882.6|33862.6|0
1675550700000|2023-02-04 22:45:00|33880.9|33860.9|33880.8|33860.8|33880.9|33860.9|33880.8|33860.8|0
1675579200000|2023-02-05 06:40:00|33879.8|33859.8|33879.8|33859.8|33879.8|33859.8|33879.8|33859.8|0
1675582800000|2023-02-05 07:40:00|33879|33859|33879|33859|33879|33859|33879|33859|0
1675586100000|2023-02-05 08:35:00|33878.8|33858.8|33878.8|33858.8|33878.8|33858.8|33878.8|33858.8|0
1675597800000|2023-02-05 11:50:00|33877.1|33857.1|33877.1|33857.1|33877.1|33857.1|33877.1|33857.1|0
1675599600000|2023-02-05 12:20:00|33875.1|33855.1|33875.1|33855.1|33875.1|33855.1|33875.1|33855.1|0
1675601100000|2023-02-05 12:45:00|33871.1|33851.1|33871.1|33851.1|33871.1|33851.1|33871.1|33851.1|0
1675605000000|2023-02-05 13:50:00|33861.4|33841.4|33861.4|33841.4|33861.4|33841.4|33861.4|33841.4|0
1675607700000|2023-02-05 14:35:00|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|0
1675611000000|2023-02-05 15:30:00|33859.8|33839.8|33859.8|33839.8|33859.8|33839.8|33859.8|33839.8|0
1675614600000|2023-02-05 16:30:00|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|0
1675617900000|2023-02-05 17:25:00|33866.1|33846.1|33866.1|33846.1|33866.1|33846.1|33866.1|33846.1|0
1675622700000|2023-02-05 18:45:00|33866.3|33846.3|33866.3|33846.3|33866.3|33846.3|33866.3|33846.3|0
1675623300000|2023-02-05 18:55:00|33867.3|33847.3|33867.3|33847.3|33867.3|33847.3|33867.3|33847.3|0
1675623600000|2023-02-05 19:00:00|33867.1|33847.1|33865.4|33845.4|33867.1|33847.1|33865.4|33845.4|0
1675623900000|2023-02-05 19:05:00|33863.6|33843.6|33863.6|33843.6|33863.6|33843.6|33863.6|33843.6|0
1675624500000|2023-02-05 19:15:00|33861.9|33841.9|33861.9|33841.9|33861.9|33841.9|33861.9|33841.9|0
1675625100000|2023-02-05 19:25:00|33863.6|33843.6|33863.6|33843.6|33863.6|33843.6|33863.6|33843.6|0
1675625700000|2023-02-05 19:35:00|33863.8|33843.8|33863.8|33843.8|33863.8|33843.8|33863.8|33843.8|0
1675627500000|2023-02-05 20:05:00|33862.8|33842.8|33862.8|33842.8|33862.8|33842.8|33862.8|33842.8|0
1675628100000|2023-02-05 20:15:00|33863.3|33843.3|33863.3|33843.3|33863.3|33843.3|33863.3|33843.3|0
1675629300000|2023-02-05 20:35:00|33862.3|33842.3|33862.3|33842.3|33862.3|33842.3|33862.3|33842.3|0
1675629900000|2023-02-05 20:45:00|33860.5|33840.5|33860|33840|33860.5|33840.5|33860|33840|0
1675630200000|2023-02-05 20:50:00|33861.2|33841.2|33861.2|33841.2|33861.2|33841.2|33861.2|33841.2|0
1675632900000|2023-02-05 21:35:00|33862|33842|33862|33842|33862|33842|33862|33842|0
1675634400000|2023-02-05 22:00:00|33863|33843|33863|33843|33863|33843|33863|33843|0
1675634700000|2023-02-05 22:05:00|33864|33844|33864|33844|33864|33844|33864|33844|0
1675635300000|2023-02-05 22:15:00|33863.8|33843.8|33864.2|33844.2|33864.2|33844.2|33863.8|33843.8|0
1675636200000|2023-02-05 22:30:00|33864.4|33844.4|33864.4|33844.4|33864.4|33844.4|33864.4|33844.4|0
1675636500000|2023-02-05 22:35:00|33864.5|33844.5|33864.5|33844.5|33864.5|33844.5|33864.5|33844.5|0
1675638000000|2023-02-05 23:00:00|33928.1|33908.1|33840.4|33820.4|33928.1|33908.1|33824.9|33804.9|0
1675638300000|2023-02-05 23:05:00|33841.4|33821.4|33831.4|33811.4|33849.9|33829.9|33829.9|33809.9|0
1675638600000|2023-02-05 23:10:00|33831.9|33811.9|33849.9|33829.9|33849.9|33829.9|33830.9|33810.9|0
1675638900000|2023-02-05 23:15:00|33849.4|33829.4|33855.9|33835.9|33858.4|33838.4|33845.9|33825.9|0
1675639200000|2023-02-05 23:20:00|33855.4|33835.4|33863.4|33843.4|33863.4|33843.4|33855.4|33835.4|0
1675639500000|2023-02-05 23:25:00|33862.4|33842.4|33867.9|33847.9|33875.4|33855.4|33861.9|33841.9|0
1675639800000|2023-02-05 23:30:00|33868.4|33848.4|33866.4|33846.4|33887.4|33867.4|33863.4|33843.4|0
1675640100000|2023-02-05 23:35:00|33866.9|33846.9|33859.9|33839.9|33872.9|33852.9|33853.9|33833.9|0
1675640400000|2023-02-05 23:40:00|33860.4|33840.4|33886.4|33866.4|33887.9|33867.9|33859.4|33839.4|0
1675640700000|2023-02-05 23:45:00|33888.9|33868.9|33880.4|33860.4|33895.9|33875.9|33877.9|33857.9|0
1675641000000|2023-02-05 23:50:00|33880.9|33860.9|33898.4|33878.4|33898.9|33878.9|33880.9|33860.9|0
1675641300000|2023-02-05 23:55:00|33897.9|33877.9|33889.4|33869.4|33903.4|33883.4|33888.4|33868.4|0
1675641600000|2023-02-06 00:00:00|33888.4|33868.4|33884.9|33864.9|33891.4|33871.4|33876.4|33856.4|0
1675641900000|2023-02-06 00:05:00|33885.4|33865.4|33863.9|33843.9|33885.9|33865.9|33861.4|33841.4|0
1675642200000|2023-02-06 00:10:00|33863.4|33843.4|33859.9|33839.9|33869.4|33849.4|33851.4|33831.4|0
1675642500000|2023-02-06 00:15:00|33859.4|33839.4|33865.9|33845.9|33867.4|33847.4|33852.4|33832.4|0
1675642800000|2023-02-06 00:20:00|33865.4|33845.4|33858.4|33838.4|33868.4|33848.4|33858.4|33838.4|0
1675643100000|2023-02-06 00:25:00|33858.9|33838.9|33859.4|33839.4|33862.9|33842.9|33855.9|33835.9|0
1675643400000|2023-02-06 00:30:00|33858.9|33838.9|33854.9|33834.9|33859.4|33839.4|33853.4|33833.4|0
1675643700000|2023-02-06 00:35:00|33855.4|33835.4|33850.9|33830.9|33856.9|33836.9|33850.9|33830.9|0
1675644000000|2023-02-06 00:40:00|33850.4|33830.4|33854.4|33834.4|33854.9|33834.9|33847.4|33827.4|0
1675644300000|2023-02-06 00:45:00|33853.9|33833.9|33858.4|33838.4|33863.4|33843.4|33851.9|33831.9|0
1675644600000|2023-02-06 00:50:00|33858.9|33838.9|33849.4|33829.4|33858.9|33838.9|33846.4|33826.4|0
1675644900000|2023-02-06 00:55:00|33848.9|33828.9|33860.4|33840.4|33862.9|33842.9|33847.4|33827.4|0
1675645200000|2023-02-06 01:00:00|33861.4|33841.4|33860.4|33840.4|33872.4|33852.4|33858.4|33838.4|0
1675645500000|2023-02-06 01:05:00|33860.9|33840.9|33864.9|33844.9|33871.9|33851.9|33854.9|33834.9|0
1675645800000|2023-02-06 01:10:00|33865.4|33845.4|33870.4|33850.4|33871.9|33851.9|33862.9|33842.9|0
1675646100000|2023-02-06 01:15:00|33869.9|33849.9|33867.4|33847.4|33872.9|33852.9|33866.4|33846.4|0
1675646400000|2023-02-06 01:20:00|33867.9|33847.9|33861.4|33841.4|33867.9|33847.9|33859.9|33839.9|0
1675646700000|2023-02-06 01:25:00|33860.9|33840.9|33857.4|33837.4|33862.4|33842.4|33854.9|33834.9|0
1675647000000|2023-02-06 01:30:00|33857.9|33837.9|33858.9|33838.9|33864.4|33844.4|33835.4|33815.4|0
1675647300000|2023-02-06 01:35:00|33858.4|33838.4|33878.4|33858.4|33881.4|33861.4|33855.4|33835.4|0
1675647600000|2023-02-06 01:40:00|33877.9|33857.9|33883.9|33863.9|33887.4|33867.4|33873.4|33853.4|0
1675647900000|2023-02-06 01:45:00|33883.4|33863.4|33877.9|33857.9|33883.9|33863.9|33874.4|33854.4|0
1675648200000|2023-02-06 01:50:00|33878.4|33858.4|33873.4|33853.4|33882.4|33862.4|33872.4|33852.4|0
1675648500000|2023-02-06 01:55:00|33874.4|33854.4|33867.4|33847.4|33875.4|33855.4|33865.4|33845.4|0
1675648800000|2023-02-06 02:00:00|33866.9|33846.9|33864.9|33844.9|33867.9|33847.9|33848.9|33828.9|0
1675649100000|2023-02-06 02:05:00|33864.4|33844.4|33862.4|33842.4|33865.4|33845.4|33852.4|33832.4|0
1675649400000|2023-02-06 02:10:00|33858.9|33838.9|33865.4|33845.4|33876.4|33856.4|33858.9|33838.9|0
1675649700000|2023-02-06 02:15:00|33864.9|33844.9|33863.9|33843.9|33865.4|33845.4|33858.9|33838.9|0
1675650000000|2023-02-06 02:20:00|33864.4|33844.4|33867.4|33847.4|33870.4|33850.4|33863.4|33843.4|0
1675650300000|2023-02-06 02:25:00|33867.9|33847.9|33861.4|33841.4|33869.9|33849.9|33861.4|33841.4|0
1675650600000|2023-02-06 02:30:00|33860.4|33840.4|33859.4|33839.4|33861.9|33841.9|33857.4|33837.4|0
1675650900000|2023-02-06 02:35:00|33858.9|33838.9|33860.4|33840.4|33873.4|33853.4|33850.4|33830.4|0
1675651200000|2023-02-06 02:40:00|33861.9|33841.9|33855.9|33835.9|33862.4|33842.4|33854.4|33834.4|0
1675651500000|2023-02-06 02:45:00|33855.4|33835.4|33850.9|33830.9|33855.4|33835.4|33846.9|33826.9|0
1675651800000|2023-02-06 02:50:00|33850.4|33830.4|33846.9|33826.9|33853.4|33833.4|33845.4|33825.4|0
1675652100000|2023-02-06 02:55:00|33846.4|33826.4|33850.4|33830.4|33851.9|33831.9|33846.4|33826.4|0
1675652400000|2023-02-06 03:00:00|33850.9|33830.9|33855.4|33835.4|33856.4|33836.4|33847.4|33827.4|0
1675652700000|2023-02-06 03:05:00|33854.9|33834.9|33852.9|33832.9|33857.9|33837.9|33849.4|33829.4|0
1675653000000|2023-02-06 03:10:00|33852.4|33832.4|33844.4|33824.4|33854.9|33834.9|33843.9|33823.9|0
1675653300000|2023-02-06 03:15:00|33843.9|33823.9|33849.4|33829.4|33853.4|33833.4|33840.4|33820.4|0
1675653600000|2023-02-06 03:20:00|33849.9|33829.9|33842.4|33822.4|33850.4|33830.4|33838.4|33818.4|0
1675653900000|2023-02-06 03:25:00|33841.9|33821.9|33851.4|33831.4|33851.4|33831.4|33840.4|33820.4|0
1675654200000|2023-02-06 03:30:00|33850.9|33830.9|33847.9|33827.9|33851.4|33831.4|33846.9|33826.9|0
1675654500000|2023-02-06 03:35:00|33848.4|33828.4|33848.4|33828.4|33849.4|33829.4|33845.4|33825.4|0
1675654800000|2023-02-06 03:40:00|33847.9|33827.9|33841.4|33821.4|33849.4|33829.4|33840.9|33820.9|0
1675655100000|2023-02-06 03:45:00|33840.9|33820.9|33846.9|33826.9|33847.9|33827.9|33840.9|33820.9|0
1675655400000|2023-02-06 03:50:00|33846.4|33826.4|33843.4|33823.4|33849.4|33829.4|33843.4|33823.4|0
1675655700000|2023-02-06 03:55:00|33842.9|33822.9|33843.9|33823.9|33844.9|33824.9|33840.4|33820.4|0
1675656000000|2023-02-06 04:00:00|33843.4|33823.4|33842.4|33822.4|33843.9|33823.9|33839.9|33819.9|0
1675656300000|2023-02-06 04:05:00|33841.9|33821.9|33843.4|33823.4|33843.4|33823.4|33831.9|33811.9|0
1675656600000|2023-02-06 04:10:00|33843.9|33823.9|33844.4|33824.4|33849.4|33829.4|33842.4|33822.4|0
1675656900000|2023-02-06 04:15:00|33843.9|33823.9|33849.4|33829.4|33854.4|33834.4|33843.4|33823.4|0
1675657200000|2023-02-06 04:20:00|33849.9|33829.9|33848.4|33828.4|33853.4|33833.4|33844.9|33824.9|0
1675657500000|2023-02-06 04:25:00|33848.9|33828.9|33845.4|33825.4|33849.9|33829.9|33844.4|33824.4|0
1675657800000|2023-02-06 04:30:00|33844.9|33824.9|33843.4|33823.4|33845.4|33825.4|33841.4|33821.4|0
1675658100000|2023-02-06 04:35:00|33843.9|33823.9|33844.9|33824.9|33848.4|33828.4|33843.9|33823.9|0
1675658400000|2023-02-06 04:40:00|33845.4|33825.4|33842.4|33822.4|33845.4|33825.4|33837.4|33817.4|0
1675658700000|2023-02-06 04:45:00|33842.9|33822.9|33844.9|33824.9|33845.4|33825.4|33840.4|33820.4|0
1675659000000|2023-02-06 04:50:00|33845.4|33825.4|33843.9|33823.9|33846.4|33826.4|33841.9|33821.9|0
1675659300000|2023-02-06 04:55:00|33844.4|33824.4|33846.4|33826.4|33847.4|33827.4|33841.9|33821.9|0
1675659600000|2023-02-06 05:00:00|33846.9|33826.9|33846.4|33826.4|33848.4|33828.4|33835.9|33815.9|0
1675659900000|2023-02-06 05:05:00|33846.9|33826.9|33838.4|33818.4|33846.9|33826.9|33836.9|33816.9|0
1675660200000|2023-02-06 05:10:00|33839.4|33819.4|33840.4|33820.4|33845.4|33825.4|33838.9|33818.9|0
1675660500000|2023-02-06 05:15:00|33839.9|33819.9|33833.4|33813.4|33841.4|33821.4|33831.4|33811.4|0
1675660800000|2023-02-06 05:20:00|33833.9|33813.9|33821.9|33801.9|33834.9|33814.9|33818.4|33798.4|0
1675661100000|2023-02-06 05:25:00|33821.4|33801.4|33825.9|33805.9|33827.9|33807.9|33817.4|33797.4|0
1675661400000|2023-02-06 05:30:00|33827.9|33807.9|33826.9|33806.9|33831.4|33811.4|33823.9|33803.9|0
1675661700000|2023-02-06 05:35:00|33826.4|33806.4|33834.4|33814.4|33835.4|33815.4|33825.9|33805.9|0
1675662000000|2023-02-06 05:40:00|33834.9|33814.9|33838.4|33818.4|33843.4|33823.4|33834.9|33814.9|0
1675662300000|2023-02-06 05:45:00|33837.9|33817.9|33841.4|33821.4|33843.9|33823.9|33837.9|33817.9|0
1675662600000|2023-02-06 05:50:00|33840.9|33820.9|33839.4|33819.4|33844.4|33824.4|33838.4|33818.4|0
1675662900000|2023-02-06 05:55:00|33838.9|33818.9|33840.9|33820.9|33841.4|33821.4|33834.9|33814.9|0
1675663200000|2023-02-06 06:00:00|33841.4|33821.4|33836.4|33816.4|33843.4|33823.4|33835.4|33815.4|0
1675663500000|2023-02-06 06:05:00|33836.9|33816.9|33834.4|33814.4|33840.4|33820.4|33832.9|33812.9|0
1675663800000|2023-02-06 06:10:00|33833.9|33813.9|33838.4|33818.4|33850.4|33830.4|33827.4|33807.4|0
1675664100000|2023-02-06 06:15:00|33838.9|33818.9|33828.9|33808.9|33840.4|33820.4|33827.4|33807.4|0
1675664400000|2023-02-06 06:20:00|33829.4|33809.4|33826.4|33806.4|33833.4|33813.4|33824.4|33804.4|0
1675664700000|2023-02-06 06:25:00|33827.4|33807.4|33843.9|33823.9|33843.9|33823.9|33825.9|33805.9|0
1675665000000|2023-02-06 06:30:00|33844.4|33824.4|33826.4|33806.4|33844.4|33824.4|33819.4|33799.4|0
1675665300000|2023-02-06 06:35:00|33826.9|33806.9|33827.4|33807.4|33833.9|33813.9|33825.4|33805.4|0
1675665600000|2023-02-06 06:40:00|33827.9|33807.9|33829.4|33809.4|33832.4|33812.4|33823.4|33803.4|0
1675665900000|2023-02-06 06:45:00|33828.9|33808.9|33824.4|33804.4|33828.9|33808.9|33821.9|33801.9|0
1675666200000|2023-02-06 06:50:00|33824.9|33804.9|33806.9|33786.9|33829.4|33809.4|33805.9|33785.9|0
1675666500000|2023-02-06 06:55:00|33806.4|33786.4|33810.9|33790.9|33813.4|33793.4|33806.4|33786.4|0
1675666800000|2023-02-06 07:00:00|33811.4|33791.4|33799.4|33779.4|33815.4|33795.4|33799.4|33779.4|0
1675667100000|2023-02-06 07:05:00|33799.9|33779.9|33811.4|33791.4|33812.9|33792.9|33797.4|33777.4|0
1675667400000|2023-02-06 07:10:00|33810.9|33790.9|33802.4|33782.4|33813.4|33793.4|33800.4|33780.4|0
1675667700000|2023-02-06 07:15:00|33801.9|33781.9|33807.4|33787.4|33814.4|33794.4|33801.9|33781.9|0
1675668000000|2023-02-06 07:20:00|33807.9|33787.9|33803.9|33783.9|33813.4|33793.4|33801.9|33781.9|0
1675668300000|2023-02-06 07:25:00|33803.4|33783.4|33809.9|33789.9|33814.9|33794.9|33802.9|33782.9|0
1675668600000|2023-02-06 07:30:00|33810.4|33790.4|33818.9|33798.9|33819.9|33799.9|33801.4|33781.4|0
1675668900000|2023-02-06 07:35:00|33818.4|33798.4|33826.4|33806.4|33826.4|33806.4|33816.4|33796.4|0
1675669200000|2023-02-06 07:40:00|33825.9|33805.9|33815.4|33795.4|33827.4|33807.4|33810.4|33790.4|0
1675669500000|2023-02-06 07:45:00|33815.9|33795.9|33818.4|33798.4|33819.4|33799.4|33812.4|33792.4|0
1675669800000|2023-02-06 07:50:00|33817.9|33797.9|33824.4|33804.4|33826.9|33806.9|33812.9|33792.9|0
1675670100000|2023-02-06 07:55:00|33824.9|33804.9|33824.4|33804.4|33829.4|33809.4|33821.4|33801.4|0
1675670400000|2023-02-06 08:00:00|33827.4|33807.4|33820.9|33800.9|33831.4|33811.4|33803.4|33783.4|0
1675670700000|2023-02-06 08:05:00|33821.4|33801.4|33822.4|33802.4|33825.4|33805.4|33805.4|33785.4|0
1675671000000|2023-02-06 08:10:00|33821.9|33801.9|33826.9|33806.9|33827.9|33807.9|33812.9|33792.9|0
1675671300000|2023-02-06 08:15:00|33828.4|33808.4|33810.4|33790.4|33828.9|33808.9|33808.9|33788.9|0
1675671600000|2023-02-06 08:20:00|33809.4|33789.4|33783.4|33763.4|33810.4|33790.4|33773.9|33753.9|0
1675671900000|2023-02-06 08:25:00|33781.4|33761.4|33773.4|33753.4|33783.4|33763.4|33766.4|33746.4|0
1675672200000|2023-02-06 08:30:00|33771.4|33751.4|33796.4|33776.4|33805.4|33785.4|33767.9|33747.9|0
1675672500000|2023-02-06 08:35:00|33795.4|33775.4|33807.4|33787.4|33808.4|33788.4|33791.4|33771.4|0
1675672800000|2023-02-06 08:40:00|33807.9|33787.9|33808.4|33788.4|33812.4|33792.4|33802.4|33782.4|0
1675673100000|2023-02-06 08:45:00|33808.9|33788.9|33803.9|33783.9|33809.9|33789.9|33790.4|33770.4|0
1675673400000|2023-02-06 08:50:00|33804.4|33784.4|33795.4|33775.4|33810.4|33790.4|33795.4|33775.4|0
1675673700000|2023-02-06 08:55:00|33794.4|33774.4|33784.9|33764.9|33798.9|33778.9|33780.4|33760.4|0
1675674000000|2023-02-06 09:00:00|33784.4|33764.4|33774.9|33754.9|33785.4|33765.4|33766.9|33746.9|0
1675674300000|2023-02-06 09:05:00|33774.4|33754.4|33766.9|33746.9|33785.4|33765.4|33766.4|33746.4|0
1675674600000|2023-02-06 09:10:00|33766.4|33746.4|33744.9|33724.9|33773.4|33753.4|33742.9|33722.9|0
1675674900000|2023-02-06 09:15:00|33746.4|33726.4|33741.9|33721.9|33746.9|33726.9|33732.4|33712.4|0
1675675200000|2023-02-06 09:20:00|33742.4|33722.4|33748.9|33728.9|33761.9|33741.9|33741.9|33721.9|0
1675675500000|2023-02-06 09:25:00|33749.9|33729.9|33744.4|33724.4|33755.9|33735.9|33739.9|33719.9|0
1675675800000|2023-02-06 09:30:00|33748.9|33728.9|33753.4|33733.4|33767.4|33747.4|33747.9|33727.9|0
1675676100000|2023-02-06 09:35:00|33755.4|33735.4|33742.4|33722.4|33757.4|33737.4|33739.4|33719.4|0
1675676400000|2023-02-06 09:40:00|33741.4|33721.4|33715.4|33695.4|33743.4|33723.4|33713.9|33693.9|0
1675676700000|2023-02-06 09:45:00|33714.9|33694.9|33717.4|33697.4|33721.4|33701.4|33708.9|33688.9|0
1675677000000|2023-02-06 09:50:00|33717.9|33697.9|33710.4|33690.4|33718.4|33698.4|33706.4|33686.4|0
1675677300000|2023-02-06 09:55:00|33710.9|33690.9|33705.9|33685.9|33710.9|33690.9|33698.9|33678.9|0
1675677600000|2023-02-06 10:00:00|33706.4|33686.4|33702.4|33682.4|33708.4|33688.4|33692.4|33672.4|0
1675677900000|2023-02-06 10:05:00|33701.9|33681.9|33703.4|33683.4|33710.4|33690.4|33698.9|33678.9|0
1675678200000|2023-02-06 10:10:00|33703.9|33683.9|33715.4|33695.4|33715.4|33695.4|33702.9|33682.9|0
1675678500000|2023-02-06 10:15:00|33714.9|33694.9|33704.4|33684.4|33716.4|33696.4|33702.4|33682.4|0
1675678800000|2023-02-06 10:20:00|33703.9|33683.9|33696.9|33676.9|33708.4|33688.4|33694.4|33674.4|0
1675679100000|2023-02-06 10:25:00|33699.4|33679.4|33689.9|33669.9|33699.4|33679.4|33683.4|33663.4|0
1675679400000|2023-02-06 10:30:00|33690.4|33670.4|33679.4|33659.4|33692.4|33672.4|33678.9|33658.9|0
1675679700000|2023-02-06 10:35:00|33678.9|33658.9|33668.4|33648.4|33681.4|33661.4|33665.9|33645.9|0
1675680000000|2023-02-06 10:40:00|33667.9|33647.9|33665.9|33645.9|33675.4|33655.4|33660.4|33640.4|0
1675680300000|2023-02-06 10:45:00|33667.4|33647.4|33651.4|33631.4|33677.9|33657.9|33650.4|33630.4|0
1675680600000|2023-02-06 10:50:00|33653.4|33633.4|33672.4|33652.4|33672.9|33652.9|33648.9|33628.9|0
1675680900000|2023-02-06 10:55:00|33671.9|33651.9|33691.4|33671.4|33691.9|33671.9|33671.9|33651.9|0
1675681200000|2023-02-06 11:00:00|33692.4|33672.4|33667.9|33647.9|33693.9|33673.9|33665.9|33645.9|0
1675681500000|2023-02-06 11:05:00|33668.4|33648.4|33665.4|33645.4|33676.4|33656.4|33664.4|33644.4|0
1675681800000|2023-02-06 11:10:00|33664.9|33644.9|33665.4|33645.4|33670.4|33650.4|33654.9|33634.9|0
1675682100000|2023-02-06 11:15:00|33664.9|33644.9|33679.9|33659.9|33685.4|33665.4|33664.9|33644.9|0
1675682400000|2023-02-06 11:20:00|33679.4|33659.4|33679.4|33659.4|33680.9|33660.9|33668.4|33648.4|0
1675682700000|2023-02-06 11:25:00|33681.4|33661.4|33684.9|33664.9|33690.9|33670.9|33674.4|33654.4|0
1675683000000|2023-02-06 11:30:00|33685.4|33665.4|33676.4|33656.4|33685.4|33665.4|33674.9|33654.9|0
1675683300000|2023-02-06 11:35:00|33676.9|33656.9|33691.4|33671.4|33691.9|33671.9|33675.4|33655.4|0
1675683600000|2023-02-06 11:40:00|33690.9|33670.9|33702.4|33682.4|33703.9|33683.9|33688.9|33668.9|0
1675683900000|2023-02-06 11:45:00|33701.9|33681.9|33721.4|33701.4|33722.9|33702.9|33697.4|33677.4|0
1675684200000|2023-02-06 11:50:00|33721.9|33701.9|33724.4|33704.4|33725.4|33705.4|33712.4|33692.4|0
1675684500000|2023-02-06 11:55:00|33723.9|33703.9|33728.4|33708.4|33731.4|33711.4|33721.9|33701.9|0
1675684800000|2023-02-06 12:00:00|33730.4|33710.4|33721.4|33701.4|33743.9|33723.9|33720.9|33700.9|0
1675685100000|2023-02-06 12:05:00|33720.9|33700.9|33740.9|33720.9|33740.9|33720.9|33719.9|33699.9|0
1675685400000|2023-02-06 12:10:00|33741.9|33721.9|33746.4|33726.4|33750.4|33730.4|33735.4|33715.4|0
1675685700000|2023-02-06 12:15:00|33747.9|33727.9|33728.4|33708.4|33750.4|33730.4|33727.4|33707.4|0
1675686000000|2023-02-06 12:20:00|33728.9|33708.9|33718.9|33698.9|33735.4|33715.4|33718.9|33698.9|0
1675686300000|2023-02-06 12:25:00|33720.4|33700.4|33734.4|33714.4|33735.4|33715.4|33718.4|33698.4|0
1675686600000|2023-02-06 12:30:00|33735.9|33715.9|33730.4|33710.4|33736.4|33716.4|33721.9|33701.9|0
1675686900000|2023-02-06 12:35:00|33729.9|33709.9|33753.4|33733.4|33754.9|33734.9|33729.4|33709.4|0
1675687200000|2023-02-06 12:40:00|33752.9|33732.9|33761.4|33741.4|33766.4|33746.4|33750.9|33730.9|0
1675687500000|2023-02-06 12:45:00|33761.9|33741.9|33779.4|33759.4|33781.9|33761.9|33757.4|33737.4|0
1675687800000|2023-02-06 12:50:00|33778.9|33758.9|33775.4|33755.4|33784.4|33764.4|33769.4|33749.4|0
1675688100000|2023-02-06 12:55:00|33774.9|33754.9|33772.4|33752.4|33777.9|33757.9|33769.4|33749.4|0
1675688400000|2023-02-06 13:00:00|33773.4|33753.4|33763.4|33743.4|33776.9|33756.9|33757.9|33737.9|0
1675688700000|2023-02-06 13:05:00|33762.9|33742.9|33761.9|33741.9|33764.4|33744.4|33747.9|33727.9|0
1675689000000|2023-02-06 13:10:00|33762.4|33742.4|33757.9|33737.9|33765.4|33745.4|33752.9|33732.9|0
1675689300000|2023-02-06 13:15:00|33757.4|33737.4|33765.4|33745.4|33765.4|33745.4|33756.4|33736.4|0
1675689600000|2023-02-06 13:20:00|33764.9|33744.9|33754.9|33734.9|33774.4|33754.4|33754.4|33734.4|0
1675689900000|2023-02-06 13:25:00|33755.4|33735.4|33753.9|33733.9|33765.9|33745.9|33748.4|33728.4|0
1675690200000|2023-02-06 13:30:00|33753.4|33733.4|33724.4|33704.4|33764.4|33744.4|33723.4|33703.4|0
1675690500000|2023-02-06 13:35:00|33726.4|33706.4|33726.4|33706.4|33733.4|33713.4|33716.4|33696.4|0
1675690800000|2023-02-06 13:40:00|33725.4|33705.4|33750.4|33730.4|33755.4|33735.4|33720.4|33700.4|0
1675691100000|2023-02-06 13:45:00|33750.9|33730.9|33727.4|33707.4|33750.9|33730.9|33725.4|33705.4|0
1675691400000|2023-02-06 13:50:00|33727.9|33707.9|33745.9|33725.9|33747.4|33727.4|33722.4|33702.4|0
1675691700000|2023-02-06 13:55:00|33743.4|33723.4|33745.4|33725.4|33750.4|33730.4|33731.9|33711.9|0
1675692000000|2023-02-06 14:00:00|33742.4|33722.4|33753.4|33733.4|33753.4|33733.4|33738.9|33718.9|0
1675692300000|2023-02-06 14:05:00|33754.4|33734.4|33748.9|33728.9|33764.9|33744.9|33744.4|33724.4|0
1675692600000|2023-02-06 14:10:00|33747.4|33727.4|33745.4|33725.4|33748.4|33728.4|33737.4|33717.4|0
1675692900000|2023-02-06 14:15:00|33746.4|33726.4|33766.4|33746.4|33766.4|33746.4|33738.4|33718.4|0
1675693200000|2023-02-06 14:20:00|33765.9|33745.9|33781.9|33761.9|33789.4|33769.4|33764.4|33744.4|0
1675693500000|2023-02-06 14:25:00|33778.4|33758.4|33787.9|33767.9|33812.4|33792.4|33776.9|33756.9|0
1675693800000|2023-02-06 14:30:00|33790.4|33770.4|33854.9|33834.9|33867.9|33847.9|33790.4|33770.4|0
1675694100000|2023-02-06 14:35:00|33857.4|33837.4|33805.4|33785.4|33857.4|33837.4|33800.4|33780.4|0
1675694400000|2023-02-06 14:40:00|33802.4|33782.4|33756.4|33736.4|33811.9|33791.9|33744.9|33724.9|0
1675694700000|2023-02-06 14:45:00|33752.9|33732.9|33795.4|33775.4|33800.4|33780.4|33740.4|33720.4|0
1675695000000|2023-02-06 14:50:00|33792.9|33772.9|33783.4|33763.4|33828.9|33808.9|33751.4|33731.4|0
1675695300000|2023-02-06 14:55:00|33784.4|33764.4|33792.4|33772.4|33798.4|33778.4|33768.9|33748.9|0
1675695600000|2023-02-06 15:00:00|33779.4|33759.4|33758.4|33738.4|33786.9|33766.9|33745.9|33725.9|0
1675695900000|2023-02-06 15:05:00|33763.9|33743.9|33787.9|33767.9|33794.4|33774.4|33735.9|33715.9|0
1675696200000|2023-02-06 15:10:00|33785.4|33765.4|33753.9|33733.9|33788.4|33768.4|33742.9|33722.9|0
1675696500000|2023-02-06 15:15:00|33752.9|33732.9|33738.9|33718.9|33757.4|33737.4|33709.9|33689.9|0
1675696800000|2023-02-06 15:20:00|33735.4|33715.4|33731.9|33711.9|33753.9|33733.9|33716.4|33696.4|0
1675697100000|2023-02-06 15:25:00|33734.4|33714.4|33726.9|33706.9|33747.9|33727.9|33717.9|33697.9|0
1675697400000|2023-02-06 15:30:00|33720.9|33700.9|33704.9|33684.9|33721.9|33701.9|33682.9|33662.9|0
1675697700000|2023-02-06 15:35:00|33708.4|33688.4|33740.9|33720.9|33755.9|33735.9|33708.4|33688.4|0
1675698000000|2023-02-06 15:40:00|33742.9|33722.9|33740.9|33720.9|33759.9|33739.9|33734.9|33714.9|0
1675698300000|2023-02-06 15:45:00|33741.9|33721.9|33759.4|33739.4|33763.9|33743.9|33733.4|33713.4|0
1675698600000|2023-02-06 15:50:00|33761.9|33741.9|33827.9|33807.9|33835.4|33815.4|33757.4|33737.4|0
1675698900000|2023-02-06 15:55:00|33827.4|33807.4|33829.9|33809.9|33844.9|33824.9|33823.4|33803.4|0
1675699200000|2023-02-06 16:00:00|33830.4|33810.4|33823.4|33803.4|33842.9|33822.9|33815.9|33795.9|0
1675699500000|2023-02-06 16:05:00|33822.9|33802.9|33827.9|33807.9|33884.4|33864.4|33822.4|33802.4|0
1675699800000|2023-02-06 16:10:00|33828.9|33808.9|33830.4|33810.4|33835.9|33815.9|33818.4|33798.4|0
1675700100000|2023-02-06 16:15:00|33832.9|33812.9|33875.9|33855.9|33888.4|33868.4|33828.9|33808.9|0
1675700400000|2023-02-06 16:20:00|33872.9|33852.9|33867.4|33847.4|33882.4|33862.4|33864.9|33844.9|0
1675700700000|2023-02-06 16:25:00|33868.4|33848.4|33876.4|33856.4|33889.9|33869.9|33864.4|33844.4|0
1675701000000|2023-02-06 16:30:00|33880.9|33860.9|33852.9|33832.9|33892.4|33872.4|33852.4|33832.4|0
1675701300000|2023-02-06 16:35:00|33856.9|33836.9|33855.9|33835.9|33865.9|33845.9|33849.4|33829.4|0
1675701600000|2023-02-06 16:40:00|33855.4|33835.4|33848.4|33828.4|33867.9|33847.9|33842.9|33822.9|0
1675701900000|2023-02-06 16:45:00|33849.4|33829.4|33840.5|33820.5|33858.9|33838.9|33832.5|33812.5|0
1675702200000|2023-02-06 16:50:00|33842.5|33822.5|33849.5|33829.5|33867.5|33847.5|33833.5|33813.5|0
1675702500000|2023-02-06 16:55:00|33850.5|33830.5|33818.5|33798.5|33863.5|33843.5|33812|33792|0
1675702800000|2023-02-06 17:00:00|33817|33797|33829.5|33809.5|33833|33813|33805.5|33785.5|0
1675703100000|2023-02-06 17:05:00|33830.5|33810.5|33840.5|33820.5|33854.5|33834.5|33826.5|33806.5|0
1675703400000|2023-02-06 17:10:00|33841.5|33821.5|33835|33815|33851|33831|33833.5|33813.5|0
1675703700000|2023-02-06 17:15:00|33833.5|33813.5|33808.5|33788.5|33843.5|33823.5|33806.5|33786.5|0
1675704000000|2023-02-06 17:20:00|33808|33788|33830.5|33810.5|33836.5|33816.5|33807.5|33787.5|0
1675704300000|2023-02-06 17:25:00|33829|33809|33825.5|33805.5|33846.5|33826.5|33820|33800|0
1675704600000|2023-02-06 17:30:00|33823|33803|33854|33834|33863|33843|33823|33803|0
1675704900000|2023-02-06 17:35:00|33855.5|33835.5|33863|33843|33878|33858|33851.5|33831.5|0
1675705200000|2023-02-06 17:40:00|33862.5|33842.5|33856|33836|33878|33858|33850.5|33830.5|0
1675705500000|2023-02-06 17:45:00|33856.5|33836.5|33865|33845|33885.5|33865.5|33855.5|33835.5|0
1675705800000|2023-02-06 17:50:00|33865.5|33845.5|33858.5|33838.5|33876|33856|33844|33824|0
1675706100000|2023-02-06 17:55:00|33858|33838|33864.5|33844.5|33872|33852|33849.5|33829.5|0
1675706400000|2023-02-06 18:00:00|33863.9|33843.9|33868.9|33848.9|33877.9|33857.9|33845.9|33825.9|0
1675706700000|2023-02-06 18:05:00|33870.9|33850.9|33885.4|33865.4|33898.9|33878.9|33867.4|33847.4|0
1675707000000|2023-02-06 18:10:00|33886.9|33866.9|33883.4|33863.4|33891.4|33871.4|33829.9|33809.9|0
1675707300000|2023-02-06 18:15:00|33882.9|33862.9|33905.4|33885.4|33906.9|33886.9|33872.9|33852.9|0
1675707600000|2023-02-06 18:20:00|33905.9|33885.9|33914.4|33894.4|33922.4|33902.4|33896.4|33876.4|0
1675707900000|2023-02-06 18:25:00|33915.9|33895.9|33882.9|33862.9|33927.4|33907.4|33882.4|33862.4|0
1675708200000|2023-02-06 18:30:00|33880.9|33860.9|33888.9|33868.9|33902.4|33882.4|33875.9|33855.9|0
1675708500000|2023-02-06 18:35:00|33890.4|33870.4|33878.4|33858.4|33896.9|33876.9|33870.4|33850.4|0
1675708800000|2023-02-06 18:40:00|33879.4|33859.4|33877.4|33857.4|33881.9|33861.9|33852.4|33832.4|0
1675709100000|2023-02-06 18:45:00|33876.4|33856.4|33860.9|33840.9|33885.4|33865.4|33853.4|33833.4|0
1675709400000|2023-02-06 18:50:00|33859.9|33839.9|33878.4|33858.4|33894.9|33874.9|33859.9|33839.9|0
1675709700000|2023-02-06 18:55:00|33880.4|33860.4|33891.9|33871.9|33903.4|33883.4|33873.9|33853.9|0
1675710000000|2023-02-06 19:00:00|33890.9|33870.9|33926.9|33906.9|33932.9|33912.9|33887.9|33867.9|0
1675710300000|2023-02-06 19:05:00|33928.9|33908.9|33923.9|33903.9|33938.4|33918.4|33922.9|33902.9|0
1675710600000|2023-02-06 19:10:00|33925.4|33905.4|33937.4|33917.4|33949.9|33929.9|33923.9|33903.9|0
1675710900000|2023-02-06 19:15:00|33938.4|33918.4|33966.9|33946.9|33978.9|33958.9|33936.9|33916.9|0
1675711200000|2023-02-06 19:20:00|33965.9|33945.9|33930|33910|33965.9|33945.9|33928|33908|0
1675711500000|2023-02-06 19:25:00|33930.5|33910.5|33929|33909|33943.5|33923.5|33923|33903|0
1675711800000|2023-02-06 19:30:00|33928|33908|33909.5|33889.5|33935.5|33915.5|33906|33886|0
1675712100000|2023-02-06 19:35:00|33910.5|33890.5|33900.5|33880.5|33917.5|33897.5|33890.5|33870.5|0
1675712400000|2023-02-06 19:40:00|33898.5|33878.5|33890|33870|33904|33884|33871|33851|0
1675712700000|2023-02-06 19:45:00|33889|33869|33884.5|33864.5|33899|33879|33873|33853|0
1675713000000|2023-02-06 19:50:00|33883|33863|33886|33866|33887.5|33867.5|33857.5|33837.5|0
1675713300000|2023-02-06 19:55:00|33885|33865|33901.5|33881.5|33901.5|33881.5|33877|33857|0
1675713600000|2023-02-06 20:00:00|33900|33880|33883.5|33863.5|33904|33884|33880.5|33860.5|0
1675713900000|2023-02-06 20:05:00|33883|33863|33894|33874|33896.5|33876.5|33854|33834|0
1675714200000|2023-02-06 20:10:00|33896|33876|33868|33848|33896|33876|33864.5|33844.5|0
1675714500000|2023-02-06 20:15:00|33868.5|33848.5|33866|33846|33881|33861|33854|33834|0
1675714800000|2023-02-06 20:20:00|33864|33844|33856|33836|33886|33866|33855|33835|0
1675715100000|2023-02-06 20:25:00|33857|33837|33840|33820|33862|33842|33830|33810|0
1675715400000|2023-02-06 20:30:00|33835|33815|33865.5|33845.5|33870|33850|33809.5|33789.5|0
1675715700000|2023-02-06 20:35:00|33866|33846|33880.5|33860.5|33902|33882|33866|33846|0
1675716000000|2023-02-06 20:40:00|33880.9|33860.9|33877.9|33857.9|33891.9|33871.9|33870.4|33850.4|0
1675716300000|2023-02-06 20:45:00|33870.4|33850.4|33864.4|33844.4|33888.9|33868.9|33850.9|33830.9|0
1675716600000|2023-02-06 20:50:00|33860.9|33840.9|33895.9|33875.9|33903.9|33883.9|33860.9|33840.9|0
1675716900000|2023-02-06 20:55:00|33894.9|33874.9|33893.4|33873.4|33911.9|33891.9|33874.9|33854.9|0
1675717200000|2023-02-06 21:00:00|33891.4|33871.4|33881.4|33861.4|33903.4|33883.4|33881.4|33861.4|0
1675717500000|2023-02-06 21:05:00|33880.4|33860.4|33890.4|33870.4|33891.4|33871.4|33871.4|33851.4|0
1675717800000|2023-02-06 21:10:00|33889.9|33869.9|33882.4|33862.4|33895.9|33875.9|33878.9|33858.9|0
1675718100000|2023-02-06 21:15:00|33882.9|33862.9|33881.9|33861.9|33885.4|33865.4|33880.4|33860.4|0
1675718400000|2023-02-06 21:20:00|33882.4|33862.4|33880.9|33860.9|33884.9|33864.9|33879.9|33859.9|0
1675718700000|2023-02-06 21:25:00|33881.4|33861.4|33880.9|33860.9|33884.4|33864.4|33879.9|33859.9|0
1675719000000|2023-02-06 21:30:00|33881.4|33861.4|33882.9|33862.9|33886.4|33866.4|33877.9|33857.9|0
1675719300000|2023-02-06 21:35:00|33883.4|33863.4|33882.4|33862.4|33884.4|33864.4|33879.4|33859.4|0
1675719600000|2023-02-06 21:40:00|33881.9|33861.9|33881.9|33861.9|33886.4|33866.4|33881.4|33861.4|0
1675719900000|2023-02-06 21:45:00|33882.4|33862.4|33873.9|33853.9|33884.9|33864.9|33872.9|33852.9|0
1675720200000|2023-02-06 21:50:00|33874.9|33854.9|33880.9|33860.9|33881.4|33861.4|33873.9|33853.9|0
1675720500000|2023-02-06 21:55:00|33881.4|33861.4|33880.3|33860.3|33885.9|33865.9|33879.9|33859.9|0
1675720800000|2023-02-06 22:00:00|33882.8|33862.8|33880.1|33860.1|33882.8|33862.8|33876.5|33856.5|0
1675721100000|2023-02-06 22:05:00|33878.7|33858.7|33882.3|33862.3|33882.3|33862.3|33877.8|33857.8|0
1675721400000|2023-02-06 22:10:00|33880.2|33860.2|33877.5|33857.5|33881.8|33861.8|33877.5|33857.5|0
1675721700000|2023-02-06 22:15:00|33877.8|33857.8|33882.3|33862.3|33882.6|33862.6|33877.8|33857.8|0
1675722000000|2023-02-06 22:20:00|33882|33862|33880.5|33860.5|33882|33862|33879.9|33859.9|0
1675722300000|2023-02-06 22:25:00|33881.1|33861.1|33879|33859|33881.7|33861.7|33879|33859|0
1675722600000|2023-02-06 22:30:00|33879.3|33859.3|33882.3|33862.3|33886.5|33866.5|33878.7|33858.7|0
1675722900000|2023-02-06 22:35:00|33881.1|33861.1|33889.4|33869.4|33889.4|33869.4|33881|33861|0
1675723200000|2023-02-06 22:40:00|33885.2|33865.2|33886.1|33866.1|33886.7|33866.7|33882.7|33862.7|0
1675723500000|2023-02-06 22:45:00|33886.4|33866.4|33886.1|33866.1|33889.8|33869.8|33885.1|33865.1|0
1675723800000|2023-02-06 22:50:00|33885.8|33865.8|33885.2|33865.2|33885.8|33865.8|33885.2|33865.2|0
1675724100000|2023-02-06 22:55:00|33886.1|33866.1|33886.4|33866.4|33887|33867|33883.6|33863.6|0
1675724400000|2023-02-06 23:00:00|33892.4|33872.4|33889.9|33869.9|33894.4|33874.4|33883.9|33863.9|0
1675724700000|2023-02-06 23:05:00|33890.4|33870.4|33889.9|33869.9|33891.9|33871.9|33887.9|33867.9|0
1675725000000|2023-02-06 23:10:00|33890.9|33870.9|33904.9|33884.9|33910.9|33890.9|33889.4|33869.4|0
1675725300000|2023-02-06 23:15:00|33904.4|33884.4|33907.4|33887.4|33909.4|33889.4|33898.4|33878.4|0
1675725600000|2023-02-06 23:20:00|33907.9|33887.9|33905.4|33885.4|33907.9|33887.9|33900.4|33880.4|0
1675725900000|2023-02-06 23:25:00|33904.9|33884.9|33902.9|33882.9|33911.9|33891.9|33900.9|33880.9|0
1675726200000|2023-02-06 23:30:00|33902.4|33882.4|33903.4|33883.4|33905.9|33885.9|33899.4|33879.4|0
1675726500000|2023-02-06 23:35:00|33903.9|33883.9|33907.9|33887.9|33908.4|33888.4|33901.4|33881.4|0
1675726800000|2023-02-06 23:40:00|33908.4|33888.4|33916.9|33896.9|33917.9|33897.9|33906.4|33886.4|0
1675727100000|2023-02-06 23:45:00|33916.4|33896.4|33925.9|33905.9|33926.9|33906.9|33915.4|33895.4|0
1675727400000|2023-02-06 23:50:00|33926.4|33906.4|33923.4|33903.4|33929.9|33909.9|33921.4|33901.4|0
1675727700000|2023-02-06 23:55:00|33923.9|33903.9|33934.4|33914.4|33934.4|33914.4|33923.9|33903.9|0
1675728000000|2023-02-07 00:00:00|33937.9|33917.9|33925.4|33905.4|33937.9|33917.9|33922.9|33902.9|0
1675728300000|2023-02-07 00:05:00|33925.9|33905.9|33937.4|33917.4|33941.4|33921.4|33925.4|33905.4|0
1675728600000|2023-02-07 00:10:00|33937.9|33917.9|33944.9|33924.9|33945.9|33925.9|33936.4|33916.4|0
1675728900000|2023-02-07 00:15:00|33945.4|33925.4|33944.9|33924.9|33950.9|33930.9|33942.4|33922.4|0
1675729200000|2023-02-07 00:20:00|33945.4|33925.4|33946.9|33926.9|33950.4|33930.4|33941.9|33921.9|0
1675729500000|2023-02-07 00:25:00|33946.4|33926.4|33947.9|33927.9|33948.9|33928.9|33941.9|33921.9|0
1675729800000|2023-02-07 00:30:00|33947.4|33927.4|33950.9|33930.9|33955.4|33935.4|33946.9|33926.9|0
1675730100000|2023-02-07 00:35:00|33951.4|33931.4|33947.4|33927.4|33951.4|33931.4|33941.4|33921.4|0
1675730400000|2023-02-07 00:40:00|33947.9|33927.9|33945.4|33925.4|33948.4|33928.4|33942.4|33922.4|0
1675730700000|2023-02-07 00:45:00|33945.9|33925.9|33949.4|33929.4|33951.9|33931.9|33941.9|33921.9|0
1675731000000|2023-02-07 00:50:00|33949.9|33929.9|33945.4|33925.4|33950.4|33930.4|33943.9|33923.9|0
1675731300000|2023-02-07 00:55:00|33948.4|33928.4|33955.9|33935.9|33956.4|33936.4|33948.4|33928.4|0
1675731600000|2023-02-07 01:00:00|33956.4|33936.4|33960.4|33940.4|33962.4|33942.4|33953.4|33933.4|0
1675731900000|2023-02-07 01:05:00|33959.9|33939.9|33956.4|33936.4|33960.9|33940.9|33951.4|33931.4|0
1675732200000|2023-02-07 01:10:00|33956.9|33936.9|33963.4|33943.4|33964.9|33944.9|33955.4|33935.4|0
1675732500000|2023-02-07 01:15:00|33962.9|33942.9|33964.4|33944.4|33965.4|33945.4|33958.9|33938.9|0
1675732800000|2023-02-07 01:20:00|33964.9|33944.9|33950.9|33930.9|33964.9|33944.9|33950.4|33930.4|0
1675733100000|2023-02-07 01:25:00|33950.4|33930.4|33960.9|33940.9|33962.4|33942.4|33946.4|33926.4|0
1675733400000|2023-02-07 01:30:00|33961.4|33941.4|33954.4|33934.4|33967.4|33947.4|33951.4|33931.4|0
1675733700000|2023-02-07 01:35:00|33954.9|33934.9|33947.4|33927.4|33954.9|33934.9|33945.9|33925.9|0
1675734000000|2023-02-07 01:40:00|33947.9|33927.9|33940.9|33920.9|33950.4|33930.4|33937.9|33917.9|0
1675734300000|2023-02-07 01:45:00|33941.4|33921.4|33943.4|33923.4|33946.9|33926.9|33941.4|33921.4|0
1675734600000|2023-02-07 01:50:00|33943.9|33923.9|33950.4|33930.4|33952.4|33932.4|33942.9|33922.9|0
1675734900000|2023-02-07 01:55:00|33949.9|33929.9|33961.4|33941.4|33964.4|33944.4|33948.4|33928.4|0
1675735200000|2023-02-07 02:00:00|33963.4|33943.4|33953.9|33933.9|33963.4|33943.4|33953.9|33933.9|0
1675735500000|2023-02-07 02:05:00|33954.4|33934.4|33949.4|33929.4|33957.4|33937.4|33948.9|33928.9|0
1675735800000|2023-02-07 02:10:00|33948.9|33928.9|33948.4|33928.4|33951.9|33931.9|33943.9|33923.9|0
1675736100000|2023-02-07 02:15:00|33947.9|33927.9|33943.4|33923.4|33948.4|33928.4|33939.9|33919.9|0
1675736400000|2023-02-07 02:20:00|33942.9|33922.9|33946.4|33926.4|33947.9|33927.9|33936.4|33916.4|0
1675736700000|2023-02-07 02:25:00|33946.9|33926.9|33944.4|33924.4|33947.9|33927.9|33937.9|33917.9|0
1675737000000|2023-02-07 02:30:00|33944.9|33924.9|33949.4|33929.4|33953.4|33933.4|33944.9|33924.9|0
1675737300000|2023-02-07 02:35:00|33949.9|33929.9|33946.4|33926.4|33955.4|33935.4|33946.4|33926.4|0
1675737600000|2023-02-07 02:40:00|33945.9|33925.9|33951.4|33931.4|33952.9|33932.9|33943.4|33923.4|0
1675737900000|2023-02-07 02:45:00|33950.4|33930.4|33946.9|33926.9|33950.9|33930.9|33941.4|33921.4|0
1675738200000|2023-02-07 02:50:00|33947.4|33927.4|33956.9|33936.9|33957.4|33937.4|33945.9|33925.9|0
1675738500000|2023-02-07 02:55:00|33956.4|33936.4|33957.4|33937.4|33957.4|33937.4|33952.9|33932.9|0
1675738800000|2023-02-07 03:00:00|33957.9|33937.9|33953.9|33933.9|33961.4|33941.4|33953.4|33933.4|0
1675739100000|2023-02-07 03:05:00|33953.4|33933.4|33958.4|33938.4|33958.4|33938.4|33947.9|33927.9|0
1675739400000|2023-02-07 03:10:00|33957.9|33937.9|33954.4|33934.4|33960.9|33940.9|33954.4|33934.4|0
1675739700000|2023-02-07 03:15:00|33954.9|33934.9|33956.4|33936.4|33959.4|33939.4|33950.4|33930.4|0
1675740000000|2023-02-07 03:20:00|33956.9|33936.9|33958.9|33938.9|33960.9|33940.9|33955.9|33935.9|0
1675740300000|2023-02-07 03:25:00|33958.4|33938.4|33960.4|33940.4|33960.4|33940.4|33955.9|33935.9|0
1675740600000|2023-02-07 03:30:00|33958.9|33938.9|33940.9|33920.9|33960.9|33940.9|33938.4|33918.4|0
1675740900000|2023-02-07 03:35:00|33942.4|33922.4|33940.9|33920.9|33945.9|33925.9|33938.4|33918.4|0
1675741200000|2023-02-07 03:40:00|33940.4|33920.4|33935.9|33915.9|33941.9|33921.9|33934.9|33914.9|0
1675741500000|2023-02-07 03:45:00|33936.4|33916.4|33936.9|33916.9|33941.9|33921.9|33931.9|33911.9|0
1675741800000|2023-02-07 03:50:00|33937.4|33917.4|33927.9|33907.9|33937.9|33917.9|33927.4|33907.4|0
1675742100000|2023-02-07 03:55:00|33929.4|33909.4|33930.4|33910.4|33931.9|33911.9|33926.9|33906.9|0
1675742400000|2023-02-07 04:00:00|33931.4|33911.4|33936.4|33916.4|33939.9|33919.9|33929.4|33909.4|0
1675742700000|2023-02-07 04:05:00|33935.9|33915.9|33933.4|33913.4|33935.9|33915.9|33927.9|33907.9|0
1675743000000|2023-02-07 04:10:00|33932.9|33912.9|33930.4|33910.4|33933.4|33913.4|33927.9|33907.9|0
1675743300000|2023-02-07 04:15:00|33929.4|33909.4|33917.9|33897.9|33929.4|33909.4|33916.9|33896.9|0
1675743600000|2023-02-07 04:20:00|33919.4|33899.4|33915.9|33895.9|33922.9|33902.9|33913.9|33893.9|0
1675743900000|2023-02-07 04:25:00|33915.4|33895.4|33920.9|33900.9|33920.9|33900.9|33915.4|33895.4|0
1675744200000|2023-02-07 04:30:00|33920.4|33900.4|33918.9|33898.9|33921.9|33901.9|33917.4|33897.4|0
1675744500000|2023-02-07 04:35:00|33918.4|33898.4|33909.4|33889.4|33920.4|33900.4|33908.9|33888.9|0
1675744800000|2023-02-07 04:40:00|33909.9|33889.9|33907.4|33887.4|33910.9|33890.9|33906.4|33886.4|0
1675745100000|2023-02-07 04:45:00|33907.9|33887.9|33906.4|33886.4|33909.4|33889.4|33906.4|33886.4|0
1675745400000|2023-02-07 04:50:00|33905.4|33885.4|33904.9|33884.9|33907.9|33887.9|33900.4|33880.4|0
1675745700000|2023-02-07 04:55:00|33905.4|33885.4|33902.9|33882.9|33906.4|33886.4|33899.4|33879.4|0
1675746000000|2023-02-07 05:00:00|33904.9|33884.9|33905.4|33885.4|33906.4|33886.4|33902.4|33882.4|0
1675746300000|2023-02-07 05:05:00|33905.9|33885.9|33906.4|33886.4|33912.4|33892.4|33905.4|33885.4|0
1675746600000|2023-02-07 05:10:00|33905.9|33885.9|33911.4|33891.4|33912.4|33892.4|33904.9|33884.9|0
1675746900000|2023-02-07 05:15:00|33910.9|33890.9|33915.4|33895.4|33917.4|33897.4|33910.9|33890.9|0
1675747200000|2023-02-07 05:20:00|33914.9|33894.9|33914.9|33894.9|33916.4|33896.4|33913.9|33893.9|0
1675747500000|2023-02-07 05:25:00|33915.4|33895.4|33913.4|33893.4|33915.9|33895.9|33910.9|33890.9|0
1675747800000|2023-02-07 05:30:00|33912.4|33892.4|33919.4|33899.4|33926.4|33906.4|33911.9|33891.9|0
1675748100000|2023-02-07 05:35:00|33919.9|33899.9|33909.4|33889.4|33919.9|33899.9|33907.9|33887.9|0
1675748400000|2023-02-07 05:40:00|33908.9|33888.9|33911.4|33891.4|33911.4|33891.4|33908.4|33888.4|0
1675748700000|2023-02-07 05:45:00|33910.9|33890.9|33907.4|33887.4|33911.9|33891.9|33906.4|33886.4|0
1675749000000|2023-02-07 05:50:00|33906.9|33886.9|33911.9|33891.9|33911.9|33891.9|33906.9|33886.9|0
1675749300000|2023-02-07 05:55:00|33911.4|33891.4|33919.4|33899.4|33921.9|33901.9|33911.4|33891.4|0
1675749600000|2023-02-07 06:00:00|33918.4|33898.4|33918.9|33898.9|33921.9|33901.9|33913.4|33893.4|0
1675749900000|2023-02-07 06:05:00|33918.4|33898.4|33913.9|33893.9|33922.4|33902.4|33910.9|33890.9|0
1675750200000|2023-02-07 06:10:00|33913.4|33893.4|33925.4|33905.4|33937.4|33917.4|33909.4|33889.4|0
1675750500000|2023-02-07 06:15:00|33924.4|33904.4|33919.4|33899.4|33926.4|33906.4|33917.4|33897.4|0
1675750800000|2023-02-07 06:20:00|33918.9|33898.9|33917.9|33897.9|33919.4|33899.4|33914.4|33894.4|0
1675751100000|2023-02-07 06:25:00|33917.4|33897.4|33911.4|33891.4|33917.4|33897.4|33908.4|33888.4|0
1675751400000|2023-02-07 06:30:00|33909.4|33889.4|33913.4|33893.4|33913.9|33893.9|33907.9|33887.9|0
1675751700000|2023-02-07 06:35:00|33913.9|33893.9|33910.4|33890.4|33915.4|33895.4|33909.9|33889.9|0
1675752000000|2023-02-07 06:40:00|33909.9|33889.9|33910.4|33890.4|33913.9|33893.9|33907.9|33887.9|0
1675752300000|2023-02-07 06:45:00|33909.9|33889.9|33904.9|33884.9|33910.9|33890.9|33902.9|33882.9|0
1675752600000|2023-02-07 06:50:00|33904.4|33884.4|33913.4|33893.4|33913.4|33893.4|33903.4|33883.4|0
1675752900000|2023-02-07 06:55:00|33912.9|33892.9|33908.4|33888.4|33913.4|33893.4|33907.4|33887.4|0
1675753200000|2023-02-07 07:00:00|33907.4|33887.4|33906.4|33886.4|33908.9|33888.9|33903.4|33883.4|0
1675753500000|2023-02-07 07:05:00|33905.9|33885.9|33910.4|33890.4|33913.4|33893.4|33905.9|33885.9|0
1675753800000|2023-02-07 07:10:00|33909.9|33889.9|33910.4|33890.4|33910.9|33890.9|33902.9|33882.9|0
1675754100000|2023-02-07 07:15:00|33909.9|33889.9|33905.4|33885.4|33914.4|33894.4|33903.9|33883.9|0
1675754400000|2023-02-07 07:20:00|33905.9|33885.9|33908.4|33888.4|33909.4|33889.4|33904.4|33884.4|0
1675754700000|2023-02-07 07:25:00|33907.9|33887.9|33914.4|33894.4|33916.4|33896.4|33906.4|33886.4|0
1675755000000|2023-02-07 07:30:00|33914.9|33894.9|33907.9|33887.9|33915.4|33895.4|33907.4|33887.4|0
1675755300000|2023-02-07 07:35:00|33908.4|33888.4|33897.4|33877.4|33908.4|33888.4|33897.4|33877.4|0
1675755600000|2023-02-07 07:40:00|33896.9|33876.9|33898.4|33878.4|33900.9|33880.9|33893.9|33873.9|0
1675755900000|2023-02-07 07:45:00|33897.9|33877.9|33896.9|33876.9|33899.4|33879.4|33892.4|33872.4|0
1675756200000|2023-02-07 07:50:00|33896.4|33876.4|33891.4|33871.4|33906.4|33886.4|33891.4|33871.4|0
1675756500000|2023-02-07 07:55:00|33890.9|33870.9|33893.9|33873.9|33900.4|33880.4|33888.4|33868.4|0
1675756800000|2023-02-07 08:00:00|33895.9|33875.9|33890.4|33870.4|33913.4|33893.4|33889.4|33869.4|0
1675757100000|2023-02-07 08:05:00|33889.9|33869.9|33830.4|33810.4|33890.4|33870.4|33814.4|33794.4|0
1675757400000|2023-02-07 08:10:00|33831.9|33811.9|33820.4|33800.4|33842.9|33822.9|33809.4|33789.4|0
1675757700000|2023-02-07 08:15:00|33822.4|33802.4|33858.4|33838.4|33866.4|33846.4|33822.4|33802.4|0
1675758000000|2023-02-07 08:20:00|33856.4|33836.4|33865.4|33845.4|33868.4|33848.4|33847.4|33827.4|0
1675758300000|2023-02-07 08:25:00|33865.9|33845.9|33855.4|33835.4|33869.4|33849.4|33854.4|33834.4|0
1675758600000|2023-02-07 08:30:00|33854.4|33834.4|33851.4|33831.4|33860.4|33840.4|33829.4|33809.4|0
1675758900000|2023-02-07 08:35:00|33853.4|33833.4|33839.9|33819.9|33858.4|33838.4|33825.4|33805.4|0
1675759200000|2023-02-07 08:40:00|33840.4|33820.4|33847.9|33827.9|33857.9|33837.9|33837.4|33817.4|0
1675759500000|2023-02-07 08:45:00|33847.4|33827.4|33876.4|33856.4|33882.4|33862.4|33846.4|33826.4|0
1675759800000|2023-02-07 08:50:00|33876.9|33856.9|33863.9|33843.9|33877.4|33857.4|33859.4|33839.4|0
1675760100000|2023-02-07 08:55:00|33864.4|33844.4|33869.9|33849.9|33875.4|33855.4|33863.9|33843.9|0
1675760400000|2023-02-07 09:00:00|33868.9|33848.9|33883.4|33863.4|33892.4|33872.4|33867.9|33847.9|0
1675760700000|2023-02-07 09:05:00|33882.9|33862.9|33891.4|33871.4|33892.4|33872.4|33873.9|33853.9|0
1675761000000|2023-02-07 09:10:00|33891.9|33871.9|33911.4|33891.4|33914.4|33894.4|33891.4|33871.4|0
1675761300000|2023-02-07 09:15:00|33912.9|33892.9|33914.4|33894.4|33918.4|33898.4|33908.4|33888.4|0
1675761600000|2023-02-07 09:20:00|33913.4|33893.4|33907.4|33887.4|33918.4|33898.4|33900.9|33880.9|0
1675761900000|2023-02-07 09:25:00|33906.4|33886.4|33910.4|33890.4|33914.9|33894.9|33904.4|33884.4|0
1675762200000|2023-02-07 09:30:00|33909.4|33889.4|33908.4|33888.4|33918.9|33898.9|33905.9|33885.9|0
1675762500000|2023-02-07 09:35:00|33908.9|33888.9|33914.4|33894.4|33927.4|33907.4|33908.9|33888.9|0
1675762800000|2023-02-07 09:40:00|33913.9|33893.9|33917.4|33897.4|33917.4|33897.4|33909.9|33889.9|0
1675763100000|2023-02-07 09:45:00|33917.9|33897.9|33925.4|33905.4|33925.9|33905.9|33914.9|33894.9|0
1675763400000|2023-02-07 09:50:00|33924.4|33904.4|33926.4|33906.4|33926.9|33906.9|33918.4|33898.4|0
1675763700000|2023-02-07 09:55:00|33925.9|33905.9|33917.4|33897.4|33925.9|33905.9|33911.4|33891.4|0
1675764000000|2023-02-07 10:00:00|33916.4|33896.4|33909.4|33889.4|33919.4|33899.4|33908.9|33888.9|0
1675764300000|2023-02-07 10:05:00|33907.4|33887.4|33896.4|33876.4|33907.4|33887.4|33895.4|33875.4|0
1675764600000|2023-02-07 10:10:00|33895.9|33875.9|33896.4|33876.4|33899.9|33879.9|33889.4|33869.4|0
1675764900000|2023-02-07 10:15:00|33895.9|33875.9|33887.4|33867.4|33896.4|33876.4|33884.4|33864.4|0
1675765200000|2023-02-07 10:20:00|33888.4|33868.4|33900.4|33880.4|33901.4|33881.4|33887.4|33867.4|0
1675765500000|2023-02-07 10:25:00|33900.9|33880.9|33924.9|33904.9|33925.4|33905.4|33899.4|33879.4|0
1675765800000|2023-02-07 10:30:00|33925.4|33905.4|33921.9|33901.9|33929.4|33909.4|33921.4|33901.4|0
1675766100000|2023-02-07 10:35:00|33921.4|33901.4|33915.9|33895.9|33925.4|33905.4|33914.9|33894.9|0
1675766400000|2023-02-07 10:40:00|33912.9|33892.9|33908.4|33888.4|33916.9|33896.9|33907.9|33887.9|0
1675766700000|2023-02-07 10:45:00|33908.9|33888.9|33898.4|33878.4|33908.9|33888.9|33896.4|33876.4|0
1675767000000|2023-02-07 10:50:00|33898.9|33878.9|33891.4|33871.4|33900.4|33880.4|33890.9|33870.9|0
1675767300000|2023-02-07 10:55:00|33893.4|33873.4|33877.4|33857.4|33894.9|33874.9|33875.4|33855.4|0
1675767600000|2023-02-07 11:00:00|33875.9|33855.9|33887.9|33867.9|33887.9|33867.9|33869.4|33849.4|0
1675767900000|2023-02-07 11:05:00|33887.4|33867.4|33900.4|33880.4|33903.9|33883.9|33887.4|33867.4|0
1675768200000|2023-02-07 11:10:00|33899.9|33879.9|33883.4|33863.4|33900.4|33880.4|33882.9|33862.9|0
1675768500000|2023-02-07 11:15:00|33884.4|33864.4|33878.9|33858.9|33886.4|33866.4|33875.9|33855.9|0
1675768800000|2023-02-07 11:20:00|33878.4|33858.4|33868.9|33848.9|33878.4|33858.4|33862.4|33842.4|0
1675769100000|2023-02-07 11:25:00|33868.4|33848.4|33883.9|33863.9|33884.4|33864.4|33866.9|33846.9|0
1675769400000|2023-02-07 11:30:00|33883.4|33863.4|33872.4|33852.4|33887.4|33867.4|33862.4|33842.4|0
1675769700000|2023-02-07 11:35:00|33872.9|33852.9|33866.4|33846.4|33876.4|33856.4|33856.4|33836.4|0
1675770000000|2023-02-07 11:40:00|33866.9|33846.9|33861.4|33841.4|33877.4|33857.4|33858.9|33838.9|0
1675770300000|2023-02-07 11:45:00|33860.9|33840.9|33865.4|33845.4|33871.4|33851.4|33856.4|33836.4|0
1675770600000|2023-02-07 11:50:00|33864.9|33844.9|33868.4|33848.4|33874.4|33854.4|33862.4|33842.4|0
1675770900000|2023-02-07 11:55:00|33867.9|33847.9|33866.9|33846.9|33871.4|33851.4|33861.4|33841.4|0
1675771200000|2023-02-07 12:00:00|33865.4|33845.4|33880.4|33860.4|33882.9|33862.9|33858.9|33838.9|0
1675771500000|2023-02-07 12:05:00|33880.9|33860.9|33883.9|33863.9|33889.4|33869.4|33880.9|33860.9|0
1675771800000|2023-02-07 12:10:00|33884.4|33864.4|33871.9|33851.9|33884.4|33864.4|33869.4|33849.4|0
1675772100000|2023-02-07 12:15:00|33870.9|33850.9|33876.9|33856.9|33883.4|33863.4|33870.4|33850.4|0
1675772400000|2023-02-07 12:20:00|33877.4|33857.4|33887.4|33867.4|33887.4|33867.4|33875.4|33855.4|0
1675772700000|2023-02-07 12:25:00|33886.4|33866.4|33873.4|33853.4|33887.9|33867.9|33869.4|33849.4|0
1675773000000|2023-02-07 12:30:00|33874.4|33854.4|33863.4|33843.4|33874.4|33854.4|33863.4|33843.4|0
1675773300000|2023-02-07 12:35:00|33862.4|33842.4|33857.9|33837.9|33862.4|33842.4|33849.4|33829.4|0
1675773600000|2023-02-07 12:40:00|33858.4|33838.4|33847.4|33827.4|33861.4|33841.4|33843.4|33823.4|0
1675773900000|2023-02-07 12:45:00|33846.9|33826.9|33846.9|33826.9|33857.9|33837.9|33843.9|33823.9|0
1675774200000|2023-02-07 12:50:00|33847.4|33827.4|33853.4|33833.4|33854.4|33834.4|33837.9|33817.9|0
1675774500000|2023-02-07 12:55:00|33852.9|33832.9|33859.4|33839.4|33861.4|33841.4|33851.9|33831.9|0
1675774800000|2023-02-07 13:00:00|33858.9|33838.9|33852.4|33832.4|33858.9|33838.9|33847.4|33827.4|0
1675775100000|2023-02-07 13:05:00|33852.9|33832.9|33845.4|33825.4|33864.4|33844.4|33845.4|33825.4|0
1675775400000|2023-02-07 13:10:00|33846.4|33826.4|33841.9|33821.9|33848.4|33828.4|33833.4|33813.4|0
1675775700000|2023-02-07 13:15:00|33841.4|33821.4|33839.4|33819.4|33852.4|33832.4|33833.4|33813.4|0
1675776000000|2023-02-07 13:20:00|33838.4|33818.4|33822.4|33802.4|33845.4|33825.4|33819.4|33799.4|0
1675776300000|2023-02-07 13:25:00|33821.9|33801.9|33820.4|33800.4|33821.9|33801.9|33802.4|33782.4|0
1675776600000|2023-02-07 13:30:00|33818.9|33798.9|33800.4|33780.4|33822.9|33802.9|33790.9|33770.9|0
1675776900000|2023-02-07 13:35:00|33799.9|33779.9|33794.4|33774.4|33801.9|33781.9|33788.4|33768.4|0
1675777200000|2023-02-07 13:40:00|33794.9|33774.9|33794.9|33774.9|33804.9|33784.9|33789.4|33769.4|0
1675777500000|2023-02-07 13:45:00|33794.4|33774.4|33784.9|33764.9|33796.4|33776.4|33778.9|33758.9|0
1675777800000|2023-02-07 13:50:00|33785.4|33765.4|33793.4|33773.4|33799.4|33779.4|33781.4|33761.4|0
1675778100000|2023-02-07 13:55:00|33792.9|33772.9|33800.9|33780.9|33803.4|33783.4|33787.4|33767.4|0
1675778400000|2023-02-07 14:00:00|33800.4|33780.4|33787.4|33767.4|33800.9|33780.9|33783.4|33763.4|0
1675778700000|2023-02-07 14:05:00|33786.9|33766.9|33772.4|33752.4|33790.4|33770.4|33763.9|33743.9|0
1675779000000|2023-02-07 14:10:00|33771.9|33751.9|33756.4|33736.4|33771.9|33751.9|33754.4|33734.4|0
1675779300000|2023-02-07 14:15:00|33755.9|33735.9|33759.4|33739.4|33759.4|33739.4|33742.9|33722.9|0
1675779600000|2023-02-07 14:20:00|33758.9|33738.9|33764.4|33744.4|33764.9|33744.9|33751.4|33731.4|0
1675779900000|2023-02-07 14:25:00|33763.4|33743.4|33698.4|33678.4|33767.9|33747.9|33698.4|33678.4|0
1675780200000|2023-02-07 14:30:00|33712.4|33692.4|33763.4|33743.4|33787.9|33767.9|33705.4|33685.4|0
1675780500000|2023-02-07 14:35:00|33760.9|33740.9|33799.4|33779.4|33801.9|33781.9|33751.9|33731.9|0
1675780800000|2023-02-07 14:40:00|33794.9|33774.9|33792.8|33772.8|33800.3|33780.3|33767.1|33747.1|0
1675781100000|2023-02-07 14:45:00|33789.8|33769.8|33770.8|33750.8|33789.8|33769.8|33750.8|33730.8|0
1675781400000|2023-02-07 14:50:00|33773.7|33753.7|33808.7|33788.7|33810.7|33790.7|33767.2|33747.2|0
1675781700000|2023-02-07 14:55:00|33810.2|33790.2|33799.7|33779.7|33820.7|33800.7|33790.7|33770.7|0
1675782000000|2023-02-07 15:00:00|33797.7|33777.7|33805.7|33785.7|33814.7|33794.7|33787.7|33767.7|0
1675782300000|2023-02-07 15:05:00|33805.2|33785.2|33796.7|33776.7|33828.2|33808.2|33790.7|33770.7|0
1675782600000|2023-02-07 15:10:00|33793.2|33773.2|33782.7|33762.7|33806.7|33786.7|33773.7|33753.7|0
1675782900000|2023-02-07 15:15:00|33785.7|33765.7|33786.2|33766.2|33787.7|33767.7|33759.7|33739.7|0
1675783200000|2023-02-07 15:20:00|33785.7|33765.7|33766.7|33746.7|33789.7|33769.7|33765.2|33745.2|0
1675783500000|2023-02-07 15:25:00|33767.7|33747.7|33764.2|33744.2|33781.2|33761.2|33747.7|33727.7|0
1675783800000|2023-02-07 15:30:00|33762.2|33742.2|33776.7|33756.7|33793.7|33773.7|33750.7|33730.7|0
1675784100000|2023-02-07 15:35:00|33773.7|33753.7|33793.7|33773.7|33797.2|33777.2|33768.2|33748.2|0
1675784400000|2023-02-07 15:40:00|33792.7|33772.7|33772.7|33752.7|33794.2|33774.2|33756.7|33736.7|0
1675784700000|2023-02-07 15:45:00|33773.7|33753.7|33776.7|33756.7|33778.7|33758.7|33760.7|33740.7|0
1675785000000|2023-02-07 15:50:00|33775.7|33755.7|33782.7|33762.7|33804.2|33784.2|33775.7|33755.7|0
1675785300000|2023-02-07 15:55:00|33783.7|33763.7|33747.7|33727.7|33786.2|33766.2|33742.7|33722.7|0
1675785600000|2023-02-07 16:00:00|33749.7|33729.7|33740.7|33720.7|33764.7|33744.7|33739.2|33719.2|0
1675785900000|2023-02-07 16:05:00|33739.7|33719.7|33810.7|33790.7|33829.7|33809.7|33739.7|33719.7|0
1675786200000|2023-02-07 16:10:00|33809.7|33789.7|33807.2|33787.2|33821.7|33801.7|33799.7|33779.7|0
1675786500000|2023-02-07 16:15:00|33808.7|33788.7|33784.7|33764.7|33812.7|33792.7|33781.7|33761.7|0
1675786800000|2023-02-07 16:20:00|33785.7|33765.7|33783.2|33763.2|33793.7|33773.7|33775.2|33755.2|0
1675787100000|2023-02-07 16:25:00|33782.7|33762.7|33805.2|33785.2|33811.2|33791.2|33781.7|33761.7|0
1675787400000|2023-02-07 16:30:00|33807.7|33787.7|33833.2|33813.2|33843.7|33823.7|33800.7|33780.7|0
1675787700000|2023-02-07 16:35:00|33835.2|33815.2|33831.2|33811.2|33844.2|33824.2|33826.2|33806.2|0
1675788000000|2023-02-07 16:40:00|33832.2|33812.2|33845.7|33825.7|33855.2|33835.2|33829.2|33809.2|0
1675788300000|2023-02-07 16:45:00|33846.2|33826.2|33856.2|33836.2|33867.2|33847.2|33840.7|33820.7|0
1675788600000|2023-02-07 16:50:00|33857.7|33837.7|33849.7|33829.7|33870.7|33850.7|33849.7|33829.7|0
1675788900000|2023-02-07 16:55:00|33849.2|33829.2|33840.2|33820.2|33851.7|33831.7|33832.7|33812.7|0
1675789200000|2023-02-07 17:00:00|33838.7|33818.7|33851.7|33831.7|33854.7|33834.7|33828.7|33808.7|0
1675789500000|2023-02-07 17:05:00|33853.2|33833.2|33845.2|33825.2|33859.7|33839.7|33841.7|33821.7|0
1675789800000|2023-02-07 17:10:00|33847.2|33827.2|33846.7|33826.7|33861.2|33841.2|33838.7|33818.7|0
1675790100000|2023-02-07 17:15:00|33847.7|33827.7|33848.2|33828.2|33857.7|33837.7|33840.2|33820.2|0
1675790400000|2023-02-07 17:20:00|33847.2|33827.2|33820.2|33800.2|33851.7|33831.7|33807.2|33787.2|0
1675790700000|2023-02-07 17:25:00|33820.7|33800.7|33811.2|33791.2|33829.2|33809.2|33803.7|33783.7|0
1675791000000|2023-02-07 17:30:00|33812.2|33792.2|33803.2|33783.2|33821.7|33801.7|33792.7|33772.7|0
1675791300000|2023-02-07 17:35:00|33802.7|33782.7|33806.7|33786.7|33815.2|33795.2|33796.7|33776.7|0
1675791600000|2023-02-07 17:40:00|33807.2|33787.2|33908.2|33888.2|33923.2|33903.2|33807.2|33787.2|0
1675791900000|2023-02-07 17:45:00|33911.2|33891.2|34046.7|34026.7|34046.7|34026.7|33909.7|33889.7|0
1675792200000|2023-02-07 17:50:00|34053.2|34033.2|34124.2|34104.2|34136.7|34116.7|34017.2|33997.2|0
1675792500000|2023-02-07 17:55:00|34128.7|34108.7|34123.7|34103.7|34187.2|34167.2|34114.2|34094.2|0
1675792800000|2023-02-07 18:00:00|34128.2|34108.2|34101.7|34081.7|34179.2|34159.2|34101.2|34081.2|0
1675793100000|2023-02-07 18:05:00|34105.2|34085.2|34102.2|34082.2|34147.7|34127.7|34085.2|34065.2|0
1675793400000|2023-02-07 18:10:00|34109.2|34089.2|34035.2|34015.2|34119.7|34099.7|34033.2|34013.2|0
1675793700000|2023-02-07 18:15:00|34039.7|34019.7|33995.2|33975.2|34051.2|34031.2|33918.2|33898.2|0
1675794000000|2023-02-07 18:20:00|33990.2|33970.2|33932.2|33912.2|33999.2|33979.2|33914.2|33894.2|0
1675794300000|2023-02-07 18:25:00|33935.2|33915.2|33809.2|33789.2|33962.2|33942.2|33809.2|33789.2|0
1675794600000|2023-02-07 18:30:00|33799.2|33779.2|33653.7|33633.7|33799.2|33779.2|33653.7|33633.7|0
1675794900000|2023-02-07 18:35:00|33649.2|33629.2|33706.2|33686.2|33734.7|33714.7|33644.7|33624.7|0
1675795200000|2023-02-07 18:40:00|33710.2|33690.2|33709.7|33689.7|33779.7|33759.7|33695.7|33675.7|0
1675795500000|2023-02-07 18:45:00|33706.7|33686.7|33656.7|33636.7|33714.7|33694.7|33649.7|33629.7|0
1675795800000|2023-02-07 18:50:00|33658.7|33638.7|33704.2|33684.2|33715.2|33695.2|33650.2|33630.2|0
1675796100000|2023-02-07 18:55:00|33707.2|33687.2|33712.7|33692.7|33740.2|33720.2|33693.7|33673.7|0
1675796400000|2023-02-07 19:00:00|33709.7|33689.7|33791.2|33771.2|33793.7|33773.7|33709.7|33689.7|0
1675796700000|2023-02-07 19:05:00|33790.7|33770.7|33912.7|33892.7|33927.7|33907.7|33786.7|33766.7|0
1675797000000|2023-02-07 19:10:00|33920.2|33900.2|33940.2|33920.2|33965.7|33945.7|33913.2|33893.2|0
1675797300000|2023-02-07 19:15:00|33938.2|33918.2|33967.7|33947.7|33980.2|33960.2|33938.2|33918.2|0
1675797600000|2023-02-07 19:20:00|33968.7|33948.7|33972.2|33952.2|33986.7|33966.7|33924.2|33904.2|0
1675797900000|2023-02-07 19:25:00|33969.7|33949.7|33962.7|33942.7|33998.7|33978.7|33941.2|33921.2|0
1675798200000|2023-02-07 19:30:00|33962.2|33942.2|34038.7|34018.7|34052.2|34032.2|33949.7|33929.7|0
1675798500000|2023-02-07 19:35:00|34039.7|34019.7|34030.2|34010.2|34052.2|34032.2|34016.7|33996.7|0
1675798800000|2023-02-07 19:40:00|34027.7|34007.7|34025.2|34005.2|34068.7|34048.7|34009.2|33989.2|0
1675799100000|2023-02-07 19:45:00|34026.7|34006.7|34036.7|34016.7|34060.7|34040.7|34026.7|34006.7|0
1675799400000|2023-02-07 19:50:00|34037.2|34017.2|34054.2|34034.2|34062.2|34042.2|34018.7|33998.7|0
1675799700000|2023-02-07 19:55:00|34053.2|34033.2|34057.7|34037.7|34064.7|34044.7|34046.2|34026.2|0
1675800000000|2023-02-07 20:00:00|34065.2|34045.2|34038.2|34018.2|34129.7|34109.7|34038.2|34018.2|0
1675800300000|2023-02-07 20:05:00|34034.7|34014.7|34009.7|33989.7|34054.2|34034.2|34003.2|33983.2|0
1675800600000|2023-02-07 20:10:00|34018.2|33998.2|34032.7|34012.7|34046.2|34026.2|34016.7|33996.7|0
1675800900000|2023-02-07 20:15:00|34033.7|34013.7|34069.2|34049.2|34076.7|34056.7|34033.2|34013.2|0
1675801200000|2023-02-07 20:20:00|34070.2|34050.2|34087.7|34067.7|34106.2|34086.2|34064.7|34044.7|0
1675801500000|2023-02-07 20:25:00|34091.7|34071.7|34118.7|34098.7|34125.7|34105.7|34072.7|34052.7|0
1675801800000|2023-02-07 20:30:00|34117.7|34097.7|34118.7|34098.7|34131.2|34111.2|34096.7|34076.7|0
1675802100000|2023-02-07 20:35:00|34115.2|34095.2|34136.7|34116.7|34140.7|34120.7|34078.7|34058.7|0
1675802400000|2023-02-07 20:40:00|34135.2|34115.2|34142.7|34122.7|34145.2|34125.2|34123.2|34103.2|0
1675802700000|2023-02-07 20:45:00|34141.2|34121.2|34171.7|34151.7|34182.7|34162.7|34131.2|34111.2|0
1675803000000|2023-02-07 20:50:00|34174.2|34154.2|34257.7|34237.7|34260.2|34240.2|34174.2|34154.2|0
1675803300000|2023-02-07 20:55:00|34252.2|34232.2|34182.2|34162.2|34252.2|34232.2|34166.2|34146.2|0
1675803600000|2023-02-07 21:00:00|34180.7|34160.7|34137.2|34117.2|34182.7|34162.7|34137.2|34117.2|0
1675803900000|2023-02-07 21:05:00|34135.7|34115.7|34129.2|34109.2|34141.7|34121.7|34121.2|34101.2|0
1675804200000|2023-02-07 21:10:00|34128.7|34108.7|34130.7|34110.7|34136.2|34116.2|34113.2|34093.2|0
1675804500000|2023-02-07 21:15:00|34130.2|34110.2|34114.7|34094.7|34130.2|34110.2|34114.2|34094.2|0
1675804800000|2023-02-07 21:20:00|34114.2|34094.2|34127.7|34107.7|34131.2|34111.2|34113.2|34093.2|0
1675805100000|2023-02-07 21:25:00|34126.2|34106.2|34126.2|34106.2|34132.2|34112.2|34123.2|34103.2|0
1675805400000|2023-02-07 21:30:00|34125.7|34105.7|34128.2|34108.2|34133.7|34113.7|34125.7|34105.7|0
1675805700000|2023-02-07 21:35:00|34127.7|34107.7|34119.2|34099.2|34128.2|34108.2|34118.2|34098.2|0
1675806000000|2023-02-07 21:40:00|34118.7|34098.7|34122.7|34102.7|34122.7|34102.7|34118.2|34098.2|0
1675806300000|2023-02-07 21:45:00|34122.2|34102.2|34119.7|34099.7|34125.7|34105.7|34119.2|34099.2|0
1675806600000|2023-02-07 21:50:00|34120.2|34100.2|34120.2|34100.2|34122.7|34102.7|34118.7|34098.7|0
1675806900000|2023-02-07 21:55:00|34119.7|34099.7|34123.2|34103.2|34124.2|34104.2|34116.2|34096.2|0
1675807200000|2023-02-07 22:00:00|34121.5|34101.5|34119.4|34099.4|34122.4|34102.4|34118.5|34098.5|0
1675807500000|2023-02-07 22:05:00|34119.8|34099.8|34122.4|34102.4|34122.4|34102.4|34117.3|34097.3|0
1675807800000|2023-02-07 22:10:00|34122.1|34102.1|34124.1|34104.1|34128.1|34108.1|34120.9|34100.9|0
1675808100000|2023-02-07 22:15:00|34122.9|34102.9|34124.1|34104.1|34124.6|34104.6|34121.9|34101.9|0
1675808400000|2023-02-07 22:20:00|34124.5|34104.5|34128.8|34108.8|34129.1|34109.1|34123.4|34103.4|0
1675808700000|2023-02-07 22:25:00|34129.1|34109.1|34130.2|34110.2|34130.2|34110.2|34128.4|34108.4|0
1675809000000|2023-02-07 22:30:00|34130|34110|34131.6|34111.6|34131.6|34111.6|34129.4|34109.4|0
1675809300000|2023-02-07 22:35:00|34131.7|34111.7|34130.9|34110.9|34132.3|34112.3|34128.9|34108.9|0
1675809600000|2023-02-07 22:40:00|34129.3|34109.3|34129.8|34109.8|34130.8|34110.8|34128.9|34108.9|0
1675809900000|2023-02-07 22:45:00|34130.4|34110.4|34128.8|34108.8|34131|34111|34128.8|34108.8|0
1675810200000|2023-02-07 22:50:00|34128.5|34108.5|34127.9|34107.9|34131|34111|34127.5|34107.5|0
1675810500000|2023-02-07 22:55:00|34127.5|34107.5|34126.5|34106.5|34129|34109|34123.9|34103.9|0
1675810800000|2023-02-07 23:00:00|34126.7|34106.7|34139.2|34119.2|34141.2|34121.2|34126.7|34106.7|0
1675811100000|2023-02-07 23:05:00|34139.7|34119.7|34152.7|34132.7|34152.7|34132.7|34139.2|34119.2|0
1675811400000|2023-02-07 23:10:00|34153.2|34133.2|34141.2|34121.2|34154.2|34134.2|34140.7|34120.7|0
1675811700000|2023-02-07 23:15:00|34141.7|34121.7|34138.2|34118.2|34141.7|34121.7|34132.7|34112.7|0
1675812000000|2023-02-07 23:20:00|34138.7|34118.7|34127.2|34107.2|34139.2|34119.2|34122.7|34102.7|0
1675812300000|2023-02-07 23:25:00|34128.2|34108.2|34130.2|34110.2|34130.2|34110.2|34123.2|34103.2|0
1675812600000|2023-02-07 23:30:00|34132.7|34112.7|34136.2|34116.2|34138.7|34118.7|34130.2|34110.2|0
1675812900000|2023-02-07 23:35:00|34135.7|34115.7|34134.7|34114.7|34138.7|34118.7|34131.2|34111.2|0
1675813200000|2023-02-07 23:40:00|34136.2|34116.2|34144.2|34124.2|34145.7|34125.7|34136.2|34116.2|0
1675813500000|2023-02-07 23:45:00|34143.7|34123.7|34133.2|34113.2|34145.7|34125.7|34124.2|34104.2|0
1675813800000|2023-02-07 23:50:00|34133.7|34113.7|34134.2|34114.2|34134.2|34114.2|34126.2|34106.2|0
1675814100000|2023-02-07 23:55:00|34133.7|34113.7|34135.2|34115.2|34137.2|34117.2|34126.2|34106.2|0
1675814400000|2023-02-08 00:00:00|34135.7|34115.7|34148.2|34128.2|34148.2|34128.2|34134.2|34114.2|0
1675814700000|2023-02-08 00:05:00|34147.2|34127.2|34139.2|34119.2|34148.2|34128.2|34132.7|34112.7|0
1675815000000|2023-02-08 00:10:00|34138.7|34118.7|34136.2|34116.2|34141.2|34121.2|34136.2|34116.2|0
1675815300000|2023-02-08 00:15:00|34134.2|34114.2|34129.7|34109.7|34135.7|34115.7|34122.2|34102.2|0
1675815600000|2023-02-08 00:20:00|34129.2|34109.2|34126.7|34106.7|34133.2|34113.2|34119.2|34099.2|0
1675815900000|2023-02-08 00:25:00|34126.2|34106.2|34125.2|34105.2|34128.7|34108.7|34122.2|34102.2|0
1675816200000|2023-02-08 00:30:00|34124.7|34104.7|34129.2|34109.2|34133.2|34113.2|34124.7|34104.7|0
1675816500000|2023-02-08 00:35:00|34128.2|34108.2|34144.2|34124.2|34144.7|34124.7|34126.2|34106.2|0
1675816800000|2023-02-08 00:40:00|34144.7|34124.7|34145.2|34125.2|34148.2|34128.2|34139.7|34119.7|0
1675817100000|2023-02-08 00:45:00|34145.7|34125.7|34145.2|34125.2|34149.2|34129.2|34142.2|34122.2|0
1675817400000|2023-02-08 00:50:00|34144.7|34124.7|34145.2|34125.2|34146.2|34126.2|34140.7|34120.7|0
1675817700000|2023-02-08 00:55:00|34145.7|34125.7|34149.2|34129.2|34150.2|34130.2|34144.7|34124.7|0
1675818000000|2023-02-08 01:00:00|34149.7|34129.7|34151.2|34131.2|34157.2|34137.2|34148.2|34128.2|0
1675818300000|2023-02-08 01:05:00|34151.7|34131.7|34145.2|34125.2|34156.2|34136.2|34145.2|34125.2|0
1675818600000|2023-02-08 01:10:00|34144.7|34124.7|34141.2|34121.2|34144.7|34124.7|34138.7|34118.7|0
1675818900000|2023-02-08 01:15:00|34138.7|34118.7|34139.2|34119.2|34141.2|34121.2|34133.2|34113.2|0
1675819200000|2023-02-08 01:20:00|34139.7|34119.7|34134.2|34114.2|34139.7|34119.7|34128.2|34108.2|0
1675819500000|2023-02-08 01:25:00|34133.7|34113.7|34131.2|34111.2|34137.2|34117.2|34129.7|34109.7|0
1675819800000|2023-02-08 01:30:00|34130.7|34110.7|34145.2|34125.2|34146.2|34126.2|34130.2|34110.2|0
1675820100000|2023-02-08 01:35:00|34145.7|34125.7|34156.2|34136.2|34160.2|34140.2|34145.2|34125.2|0
1675820400000|2023-02-08 01:40:00|34155.7|34135.7|34149.7|34129.7|34155.7|34135.7|34146.2|34126.2|0
1675820700000|2023-02-08 01:45:00|34149.2|34129.2|34144.2|34124.2|34151.7|34131.7|34141.2|34121.2|0
1675821000000|2023-02-08 01:50:00|34144.7|34124.7|34150.7|34130.7|34150.7|34130.7|34144.2|34124.2|0
1675821300000|2023-02-08 01:55:00|34150.2|34130.2|34143.2|34123.2|34152.7|34132.7|34142.7|34122.7|0
1675821600000|2023-02-08 02:00:00|34143.7|34123.7|34153.2|34133.2|34154.2|34134.2|34143.2|34123.2|0
1675821900000|2023-02-08 02:05:00|34153.7|34133.7|34143.2|34123.2|34154.7|34134.7|34142.7|34122.7|0
1675822200000|2023-02-08 02:10:00|34143.7|34123.7|34144.2|34124.2|34146.2|34126.2|34141.7|34121.7|0
1675822500000|2023-02-08 02:15:00|34144.7|34124.7|34145.2|34125.2|34147.7|34127.7|34143.7|34123.7|0
1675822800000|2023-02-08 02:20:00|34145.7|34125.7|34144.7|34124.7|34149.2|34129.2|34143.7|34123.7|0
1675823100000|2023-02-08 02:25:00|34145.2|34125.2|34153.2|34133.2|34156.2|34136.2|34144.7|34124.7|0
1675823400000|2023-02-08 02:30:00|34152.7|34132.7|34153.7|34133.7|34155.2|34135.2|34148.7|34128.7|0
1675823700000|2023-02-08 02:35:00|34153.2|34133.2|34159.2|34139.2|34160.7|34140.7|34152.2|34132.2|0
1675824000000|2023-02-08 02:40:00|34158.7|34138.7|34153.7|34133.7|34159.7|34139.7|34151.2|34131.2|0
1675824300000|2023-02-08 02:45:00|34155.7|34135.7|34158.2|34138.2|34158.2|34138.2|34151.2|34131.2|0
1675824600000|2023-02-08 02:50:00|34157.7|34137.7|34156.7|34136.7|34158.2|34138.2|34151.7|34131.7|0
1675824900000|2023-02-08 02:55:00|34157.2|34137.2|34161.2|34141.2|34162.2|34142.2|34155.2|34135.2|0
1675825200000|2023-02-08 03:00:00|34161.7|34141.7|34167.2|34147.2|34173.2|34153.2|34161.2|34141.2|0
1675825500000|2023-02-08 03:05:00|34166.7|34146.7|34169.7|34149.7|34171.2|34151.2|34166.7|34146.7|0
1675825800000|2023-02-08 03:10:00|34170.2|34150.2|34165.2|34145.2|34171.7|34151.7|34163.2|34143.2|0
1675826100000|2023-02-08 03:15:00|34165.7|34145.7|34168.2|34148.2|34171.2|34151.2|34165.7|34145.7|0
1675826400000|2023-02-08 03:20:00|34168.7|34148.7|34167.2|34147.2|34170.7|34150.7|34164.2|34144.2|0
1675826700000|2023-02-08 03:25:00|34166.7|34146.7|34172.2|34152.2|34172.7|34152.7|34166.7|34146.7|0
1675827000000|2023-02-08 03:30:00|34172.7|34152.7|34173.7|34153.7|34176.2|34156.2|34170.2|34150.2|0
1675827300000|2023-02-08 03:35:00|34173.2|34153.2|34175.2|34155.2|34176.2|34156.2|34172.7|34152.7|0
1675827600000|2023-02-08 03:40:00|34175.7|34155.7|34174.2|34154.2|34176.2|34156.2|34172.2|34152.2|0
1675827900000|2023-02-08 03:45:00|34174.7|34154.7|34176.2|34156.2|34177.7|34157.7|34173.2|34153.2|0
1675828200000|2023-02-08 03:50:00|34176.7|34156.7|34187.7|34167.7|34188.2|34168.2|34175.2|34155.2|0
1675828500000|2023-02-08 03:55:00|34187.2|34167.2|34175.2|34155.2|34187.2|34167.2|34175.2|34155.2|0
1675828800000|2023-02-08 04:00:00|34174.7|34154.7|34180.7|34160.7|34181.2|34161.2|34174.2|34154.2|0
1675829100000|2023-02-08 04:05:00|34180.2|34160.2|34176.2|34156.2|34182.2|34162.2|34176.2|34156.2|0
1675829400000|2023-02-08 04:10:00|34175.7|34155.7|34171.2|34151.2|34179.2|34159.2|34170.7|34150.7|0
1675829700000|2023-02-08 04:15:00|34170.7|34150.7|34174.2|34154.2|34175.7|34155.7|34170.7|34150.7|0
1675830000000|2023-02-08 04:20:00|34173.7|34153.7|34180.2|34160.2|34180.7|34160.7|34171.7|34151.7|0
1675830300000|2023-02-08 04:25:00|34180.7|34160.7|34178.2|34158.2|34180.7|34160.7|34174.2|34154.2|0
1675830600000|2023-02-08 04:30:00|34178.7|34158.7|34173.7|34153.7|34178.7|34158.7|34172.7|34152.7|0
1675830900000|2023-02-08 04:35:00|34174.2|34154.2|34165.2|34145.2|34174.7|34154.7|34164.2|34144.2|0
1675831200000|2023-02-08 04:40:00|34164.7|34144.7|34166.7|34146.7|34168.7|34148.7|34164.2|34144.2|0
1675831500000|2023-02-08 04:45:00|34167.2|34147.2|34166.2|34146.2|34170.2|34150.2|34165.2|34145.2|0
1675831800000|2023-02-08 04:50:00|34166.7|34146.7|34168.2|34148.2|34171.7|34151.7|34166.7|34146.7|0
1675832100000|2023-02-08 04:55:00|34167.7|34147.7|34169.2|34149.2|34169.2|34149.2|34164.2|34144.2|0
1675832400000|2023-02-08 05:00:00|34168.7|34148.7|34166.7|34146.7|34170.2|34150.2|34162.2|34142.2|0
1675832700000|2023-02-08 05:05:00|34167.2|34147.2|34163.7|34143.7|34167.2|34147.2|34162.2|34142.2|0
1675833000000|2023-02-08 05:10:00|34163.2|34143.2|34163.7|34143.7|34164.2|34144.2|34160.2|34140.2|0
1675833300000|2023-02-08 05:15:00|34163.2|34143.2|34165.7|34145.7|34169.2|34149.2|34162.7|34142.7|0
1675833600000|2023-02-08 05:20:00|34165.2|34145.2|34162.2|34142.2|34165.2|34145.2|34159.7|34139.7|0
1675833900000|2023-02-08 05:25:00|34162.7|34142.7|34159.2|34139.2|34165.2|34145.2|34158.7|34138.7|0
1675834200000|2023-02-08 05:30:00|34160.2|34140.2|34167.7|34147.7|34167.7|34147.7|34159.2|34139.2|0
1675834500000|2023-02-08 05:35:00|34167.2|34147.2|34168.2|34148.2|34170.2|34150.2|34164.7|34144.7|0
1675834800000|2023-02-08 05:40:00|34167.7|34147.7|34168.2|34148.2|34168.2|34148.2|34164.7|34144.7|0
1675835100000|2023-02-08 05:45:00|34168.7|34148.7|34178.7|34158.7|34180.7|34160.7|34168.2|34148.2|0
1675835400000|2023-02-08 05:50:00|34179.2|34159.2|34187.2|34167.2|34187.2|34167.2|34178.2|34158.2|0
1675835700000|2023-02-08 05:55:00|34186.7|34166.7|34186.7|34166.7|34191.2|34171.2|34185.2|34165.2|0
1675836000000|2023-02-08 06:00:00|34185.7|34165.7|34184.7|34164.7|34192.2|34172.2|34180.2|34160.2|0
1675836300000|2023-02-08 06:05:00|34184.2|34164.2|34179.2|34159.2|34187.7|34167.7|34179.2|34159.2|0
1675836600000|2023-02-08 06:10:00|34178.7|34158.7|34184.7|34164.7|34185.2|34165.2|34176.7|34156.7|0
1675836900000|2023-02-08 06:15:00|34184.2|34164.2|34178.7|34158.7|34186.2|34166.2|34176.7|34156.7|0
1675837200000|2023-02-08 06:20:00|34178.2|34158.2|34174.2|34154.2|34179.2|34159.2|34173.7|34153.7|0
1675837500000|2023-02-08 06:25:00|34175.2|34155.2|34169.7|34149.7|34176.2|34156.2|34169.2|34149.2|0
1675837800000|2023-02-08 06:30:00|34170.2|34150.2|34179.2|34159.2|34179.2|34159.2|34170.2|34150.2|0
1675838100000|2023-02-08 06:35:00|34178.7|34158.7|34166.7|34146.7|34178.7|34158.7|34163.7|34143.7|0
1675838400000|2023-02-08 06:40:00|34166.2|34146.2|34167.2|34147.2|34170.7|34150.7|34165.7|34145.7|0
1675838700000|2023-02-08 06:45:00|34167.7|34147.7|34163.7|34143.7|34170.2|34150.2|34163.2|34143.2|0
1675839000000|2023-02-08 06:50:00|34164.2|34144.2|34164.7|34144.7|34165.2|34145.2|34159.7|34139.7|0
1675839300000|2023-02-08 06:55:00|34163.2|34143.2|34156.7|34136.7|34163.2|34143.2|34154.2|34134.2|0
1675839600000|2023-02-08 07:00:00|34156.2|34136.2|34140.2|34120.2|34156.2|34136.2|34135.2|34115.2|0
1675839900000|2023-02-08 07:05:00|34140.7|34120.7|34124.2|34104.2|34142.7|34122.7|34123.7|34103.7|0
1675840200000|2023-02-08 07:10:00|34124.7|34104.7|34128.2|34108.2|34130.7|34110.7|34112.7|34092.7|0
1675840500000|2023-02-08 07:15:00|34127.7|34107.7|34125.2|34105.2|34140.2|34120.2|34122.2|34102.2|0
1675840800000|2023-02-08 07:20:00|34125.7|34105.7|34139.2|34119.2|34140.2|34120.2|34125.7|34105.7|0
1675841100000|2023-02-08 07:25:00|34138.2|34118.2|34143.2|34123.2|34145.7|34125.7|34136.2|34116.2|0
1675841400000|2023-02-08 07:30:00|34143.7|34123.7|34142.2|34122.2|34148.7|34128.7|34138.7|34118.7|0
1675841700000|2023-02-08 07:35:00|34141.2|34121.2|34143.7|34123.7|34144.2|34124.2|34138.2|34118.2|0
1675842000000|2023-02-08 07:40:00|34144.2|34124.2|34145.2|34125.2|34147.2|34127.2|34139.2|34119.2|0
1675842300000|2023-02-08 07:45:00|34145.7|34125.7|34152.2|34132.2|34161.2|34141.2|34145.2|34125.2|0
1675842600000|2023-02-08 07:50:00|34152.7|34132.7|34144.2|34124.2|34153.2|34133.2|34137.7|34117.7|0
1675842900000|2023-02-08 07:55:00|34145.2|34125.2|34144.7|34124.7|34157.2|34137.2|34140.2|34120.2|0
1675843200000|2023-02-08 08:00:00|34141.2|34121.2|34140.2|34120.2|34167.2|34147.2|34140.2|34120.2|0
1675843500000|2023-02-08 08:05:00|34139.7|34119.7|34109.7|34089.7|34144.7|34124.7|34092.7|34072.7|0
1675843800000|2023-02-08 08:10:00|34110.7|34090.7|34099.2|34079.2|34115.7|34095.7|34092.2|34072.2|0
1675844100000|2023-02-08 08:15:00|34100.2|34080.2|34088.7|34068.7|34100.2|34080.2|34079.2|34059.2|0
1675844400000|2023-02-08 08:20:00|34088.2|34068.2|34099.2|34079.2|34110.2|34090.2|34082.7|34062.7|0
1675844700000|2023-02-08 08:25:00|34098.7|34078.7|34085.7|34065.7|34104.2|34084.2|34084.7|34064.7|0
1675845000000|2023-02-08 08:30:00|34086.2|34066.2|34080.2|34060.2|34096.7|34076.7|34079.2|34059.2|0
1675845300000|2023-02-08 08:35:00|34080.7|34060.7|34077.2|34057.2|34081.2|34061.2|34061.7|34041.7|0
1675845600000|2023-02-08 08:40:00|34078.2|34058.2|34095.2|34075.2|34106.2|34086.2|34078.2|34058.2|0
1675845900000|2023-02-08 08:45:00|34093.2|34073.2|34073.2|34053.2|34098.2|34078.2|34073.2|34053.2|0
1675846200000|2023-02-08 08:50:00|34072.2|34052.2|34098.2|34078.2|34104.7|34084.7|34070.2|34050.2|0
1675846500000|2023-02-08 08:55:00|34097.7|34077.7|34113.2|34093.2|34115.2|34095.2|34097.7|34077.7|0
1675846800000|2023-02-08 09:00:00|34111.2|34091.2|34116.2|34096.2|34117.2|34097.2|34099.2|34079.2|0
1675847100000|2023-02-08 09:05:00|34115.7|34095.7|34135.2|34115.2|34135.2|34115.2|34115.7|34095.7|0
1675847400000|2023-02-08 09:10:00|34134.7|34114.7|34131.7|34111.7|34147.7|34127.7|34126.2|34106.2|0
1675847700000|2023-02-08 09:15:00|34130.7|34110.7|34126.7|34106.7|34135.7|34115.7|34124.2|34104.2|0
1675848000000|2023-02-08 09:20:00|34127.2|34107.2|34128.7|34108.7|34134.2|34114.2|34122.7|34102.7|0
1675848300000|2023-02-08 09:25:00|34129.2|34109.2|34131.2|34111.2|34136.2|34116.2|34123.2|34103.2|0
1675848600000|2023-02-08 09:30:00|34130.7|34110.7|34120.7|34100.7|34133.2|34113.2|34111.2|34091.2|0
1675848900000|2023-02-08 09:35:00|34121.2|34101.2|34113.2|34093.2|34121.7|34101.7|34105.7|34085.7|0
1675849200000|2023-02-08 09:40:00|34112.2|34092.2|34109.2|34089.2|34117.2|34097.2|34108.2|34088.2|0
1675849500000|2023-02-08 09:45:00|34110.7|34090.7|34111.7|34091.7|34116.2|34096.2|34100.2|34080.2|0
1675849800000|2023-02-08 09:50:00|34112.2|34092.2|34111.7|34091.7|34124.2|34104.2|34109.7|34089.7|0
1675850100000|2023-02-08 09:55:00|34111.2|34091.2|34129.7|34109.7|34130.7|34110.7|34104.2|34084.2|0
1675850400000|2023-02-08 10:00:00|34130.2|34110.2|34115.7|34095.7|34133.2|34113.2|34114.2|34094.2|0
1675850700000|2023-02-08 10:05:00|34116.7|34096.7|34106.2|34086.2|34116.7|34096.7|34103.7|34083.7|0
1675851000000|2023-02-08 10:10:00|34108.2|34088.2|34107.2|34087.2|34113.2|34093.2|34102.7|34082.7|0
1675851300000|2023-02-08 10:15:00|34107.7|34087.7|34111.2|34091.2|34114.2|34094.2|34104.2|34084.2|0
1675851600000|2023-02-08 10:20:00|34110.7|34090.7|34119.2|34099.2|34119.2|34099.2|34096.2|34076.2|0
1675851900000|2023-02-08 10:25:00|34118.7|34098.7|34117.2|34097.2|34130.7|34110.7|34115.2|34095.2|0
1675852200000|2023-02-08 10:30:00|34117.7|34097.7|34114.7|34094.7|34120.2|34100.2|34105.7|34085.7|0
1675852500000|2023-02-08 10:35:00|34115.2|34095.2|34125.7|34105.7|34126.2|34106.2|34109.2|34089.2|0
1675852800000|2023-02-08 10:40:00|34127.7|34107.7|34116.2|34096.2|34134.2|34114.2|34116.2|34096.2|0
1675853100000|2023-02-08 10:45:00|34116.7|34096.7|34133.2|34113.2|34134.2|34114.2|34114.2|34094.2|0
1675853400000|2023-02-08 10:50:00|34134.2|34114.2|34121.7|34101.7|34134.7|34114.7|34120.2|34100.2|0
1675853700000|2023-02-08 10:55:00|34120.2|34100.2|34128.2|34108.2|34128.7|34108.7|34120.2|34100.2|0
1675854000000|2023-02-08 11:00:00|34127.7|34107.7|34120.2|34100.2|34132.2|34112.2|34119.2|34099.2|0
1675854300000|2023-02-08 11:05:00|34120.7|34100.7|34125.2|34105.2|34130.7|34110.7|34108.7|34088.7|0
1675854600000|2023-02-08 11:10:00|34126.2|34106.2|34112.2|34092.2|34129.7|34109.7|34109.7|34089.7|0
1675854900000|2023-02-08 11:15:00|34112.7|34092.7|34105.2|34085.2|34118.2|34098.2|34105.2|34085.2|0
1675855200000|2023-02-08 11:20:00|34104.7|34084.7|34095.2|34075.2|34111.2|34091.2|34092.2|34072.2|0
1675855500000|2023-02-08 11:25:00|34096.7|34076.7|34104.7|34084.7|34105.2|34085.2|34091.2|34071.2|0
1675855800000|2023-02-08 11:30:00|34105.2|34085.2|34098.7|34078.7|34113.2|34093.2|34094.2|34074.2|0
1675856100000|2023-02-08 11:35:00|34099.2|34079.2|34089.7|34069.7|34103.2|34083.2|34087.2|34067.2|0
1675856400000|2023-02-08 11:40:00|34090.2|34070.2|34084.2|34064.2|34098.2|34078.2|34082.7|34062.7|0
1675856700000|2023-02-08 11:45:00|34084.7|34064.7|34068.2|34048.2|34086.2|34066.2|34059.7|34039.7|0
1675857000000|2023-02-08 11:50:00|34067.2|34047.2|34077.2|34057.2|34081.2|34061.2|34060.2|34040.2|0
1675857300000|2023-02-08 11:55:00|34076.7|34056.7|34082.2|34062.2|34082.2|34062.2|34067.7|34047.7|0
1675857600000|2023-02-08 12:00:00|34084.7|34064.7|34096.2|34076.2|34096.7|34076.7|34082.7|34062.7|0
1675857900000|2023-02-08 12:05:00|34097.7|34077.7|34104.2|34084.2|34104.2|34084.2|34085.2|34065.2|0
1675858200000|2023-02-08 12:10:00|34104.7|34084.7|34093.2|34073.2|34109.2|34089.2|34087.2|34067.2|0
1675858500000|2023-02-08 12:15:00|34093.7|34073.7|34086.7|34066.7|34095.7|34075.7|34079.7|34059.7|0
1675858800000|2023-02-08 12:20:00|34086.2|34066.2|34089.2|34069.2|34089.2|34069.2|34082.2|34062.2|0
1675859100000|2023-02-08 12:25:00|34088.2|34068.2|34085.7|34065.7|34093.7|34073.7|34085.7|34065.7|0
1675859400000|2023-02-08 12:30:00|34084.2|34064.2|34089.7|34069.7|34094.7|34074.7|34079.7|34059.7|0
1675859700000|2023-02-08 12:35:00|34090.2|34070.2|34084.7|34064.7|34099.2|34079.2|34080.7|34060.7|0
1675860000000|2023-02-08 12:40:00|34084.2|34064.2|34079.2|34059.2|34086.2|34066.2|34075.2|34055.2|0
1675860300000|2023-02-08 12:45:00|34078.7|34058.7|34063.7|34043.7|34079.2|34059.2|34059.2|34039.2|0
1675860600000|2023-02-08 12:50:00|34064.2|34044.2|34053.7|34033.7|34064.7|34044.7|34045.2|34025.2|0
1675860900000|2023-02-08 12:55:00|34053.2|34033.2|34055.2|34035.2|34059.7|34039.7|34048.7|34028.7|0
1675861200000|2023-02-08 13:00:00|34054.2|34034.2|34044.2|34024.2|34054.2|34034.2|34033.2|34013.2|0
1675861500000|2023-02-08 13:05:00|34045.7|34025.7|34047.2|34027.2|34052.2|34032.2|34038.7|34018.7|0
1675861800000|2023-02-08 13:10:00|34048.2|34028.2|34048.7|34028.7|34054.2|34034.2|34028.7|34008.7|0
1675862100000|2023-02-08 13:15:00|34049.2|34029.2|34063.2|34043.2|34063.7|34043.7|34043.7|34023.7|0
1675862400000|2023-02-08 13:20:00|34059.2|34039.2|34046.7|34026.7|34059.2|34039.2|34043.7|34023.7|0
1675862700000|2023-02-08 13:25:00|34047.2|34027.2|34053.2|34033.2|34055.2|34035.2|34043.2|34023.2|0
1675863000000|2023-02-08 13:30:00|34052.7|34032.7|34061.7|34041.7|34067.2|34047.2|34048.7|34028.7|0
1675863300000|2023-02-08 13:35:00|34059.2|34039.2|34063.2|34043.2|34065.2|34045.2|34056.7|34036.7|0
1675863600000|2023-02-08 13:40:00|34064.2|34044.2|34067.2|34047.2|34067.7|34047.7|34056.2|34036.2|0
1675863900000|2023-02-08 13:45:00|34066.7|34046.7|34078.2|34058.2|34078.2|34058.2|34063.7|34043.7|0
1675864200000|2023-02-08 13:50:00|34077.7|34057.7|34060.2|34040.2|34078.7|34058.7|34058.2|34038.2|0
1675864500000|2023-02-08 13:55:00|34059.7|34039.7|34069.2|34049.2|34074.2|34054.2|34055.7|34035.7|0
1675864800000|2023-02-08 14:00:00|34066.2|34046.2|34073.7|34053.7|34074.2|34054.2|34058.2|34038.2|0
1675865100000|2023-02-08 14:05:00|34074.2|34054.2|34087.7|34067.7|34088.2|34068.2|34068.7|34048.7|0
1675865400000|2023-02-08 14:10:00|34088.2|34068.2|34091.2|34071.2|34103.2|34083.2|34085.2|34065.2|0
1675865700000|2023-02-08 14:15:00|34090.7|34070.7|34071.2|34051.2|34091.2|34071.2|34063.7|34043.7|0
1675866000000|2023-02-08 14:20:00|34069.2|34049.2|34084.2|34064.2|34087.2|34067.2|34069.2|34049.2|0
1675866300000|2023-02-08 14:25:00|34085.7|34065.7|34055.7|34035.7|34093.2|34073.2|34055.7|34035.7|0
1675866600000|2023-02-08 14:30:00|34056.7|34036.7|34069.7|34049.7|34070.2|34050.2|34019.7|33999.7|0
1675866900000|2023-02-08 14:35:00|34065.2|34045.2|34128.7|34108.7|34131.2|34111.2|34065.2|34045.2|0
1675867200000|2023-02-08 14:40:00|34126.2|34106.2|34121.7|34101.7|34144.2|34124.2|34119.2|34099.2|0
1675867500000|2023-02-08 14:45:00|34122.2|34102.2|34094.2|34074.2|34129.7|34109.7|34087.7|34067.7|0
1675867800000|2023-02-08 14:50:00|34091.7|34071.7|34108.2|34088.2|34114.7|34094.7|34073.2|34053.2|0
1675868100000|2023-02-08 14:55:00|34107.2|34087.2|34159.2|34139.2|34166.7|34146.7|34105.7|34085.7|0
1675868400000|2023-02-08 15:00:00|34158.2|34138.2|34142.2|34122.2|34160.7|34140.7|34120.2|34100.2|0
1675868700000|2023-02-08 15:05:00|34143.2|34123.2|34093.7|34073.7|34151.2|34131.2|34072.7|34052.7|0
1675869000000|2023-02-08 15:10:00|34088.2|34068.2|34113.7|34093.7|34115.7|34095.7|34085.7|34065.7|0
1675869300000|2023-02-08 15:15:00|34115.7|34095.7|34154.7|34134.7|34164.7|34144.7|34110.7|34090.7|0
1675869600000|2023-02-08 15:20:00|34153.6|34133.6|34118.1|34098.1|34154.6|34134.6|34109.6|34089.6|0
1675869900000|2023-02-08 15:25:00|34119.1|34099.1|34110.1|34090.1|34119.1|34099.1|34089.1|34069.1|0
1675870200000|2023-02-08 15:30:00|34110.6|34090.6|34059.6|34039.6|34110.6|34090.6|34036.6|34016.6|0
1675870500000|2023-02-08 15:35:00|34058.1|34038.1|34107.1|34087.1|34111.1|34091.1|34050.1|34030.1|0
1675870800000|2023-02-08 15:40:00|34106.1|34086.1|34099.6|34079.6|34110.1|34090.1|34077.6|34057.6|0
1675871100000|2023-02-08 15:45:00|34101.1|34081.1|34097.6|34077.6|34118.6|34098.6|34084.6|34064.6|0
1675871400000|2023-02-08 15:50:00|34096.6|34076.6|34081.1|34061.1|34102.6|34082.6|34055.6|34035.6|0
1675871700000|2023-02-08 15:55:00|34082.6|34062.6|34097.6|34077.6|34105.6|34085.6|34074.6|34054.6|0
1675872000000|2023-02-08 16:00:00|34088.6|34068.6|34083.1|34063.1|34093.1|34073.1|34050.1|34030.1|0
1675872300000|2023-02-08 16:05:00|34083.6|34063.6|34076.1|34056.1|34086.1|34066.1|34048.1|34028.1|0
1675872600000|2023-02-08 16:10:00|34078.1|34058.1|34056.1|34036.1|34081.1|34061.1|34047.1|34027.1|0
1675872900000|2023-02-08 16:15:00|34055.1|34035.1|34094.1|34074.1|34096.6|34076.6|34055.1|34035.1|0
1675873200000|2023-02-08 16:20:00|34094.6|34074.6|34015.1|33995.1|34098.6|34078.6|34004.1|33984.1|0
1675873500000|2023-02-08 16:25:00|34018.6|33998.6|33981.1|33961.1|34018.6|33998.6|33956.1|33936.1|0
1675873800000|2023-02-08 16:30:00|33980.6|33960.6|33961.6|33941.6|33991.6|33971.6|33949.6|33929.6|0
1675874100000|2023-02-08 16:35:00|33963.1|33943.1|33971.6|33951.6|33985.1|33965.1|33960.1|33940.1|0
1675874400000|2023-02-08 16:40:00|33973.6|33953.6|33937.1|33917.1|33973.6|33953.6|33924.6|33904.6|0
1675874700000|2023-02-08 16:45:00|33937.6|33917.6|33949.6|33929.6|33961.6|33941.6|33934.6|33914.6|0
1675875000000|2023-02-08 16:50:00|33948.6|33928.6|33957.1|33937.1|33974.6|33954.6|33935.1|33915.1|0
1675875300000|2023-02-08 16:55:00|33953.6|33933.6|34002.1|33982.1|34008.1|33988.1|33943.6|33923.6|0
1675875600000|2023-02-08 17:00:00|33999.6|33979.6|33966.6|33946.6|34007.6|33987.6|33965.6|33945.6|0
1675875900000|2023-02-08 17:05:00|33968.1|33948.1|33986.1|33966.1|33997.6|33977.6|33954.6|33934.6|0
1675876200000|2023-02-08 17:10:00|33987.6|33967.6|33969.1|33949.1|34015.1|33995.1|33969.1|33949.1|0
1675876500000|2023-02-08 17:15:00|33963.6|33943.6|33996.1|33976.1|33998.6|33978.6|33957.1|33937.1|0
1675876800000|2023-02-08 17:20:00|33994.6|33974.6|34025.6|34005.6|34036.1|34016.1|33991.6|33971.6|0
1675877100000|2023-02-08 17:25:00|34027.1|34007.1|34041.1|34021.1|34041.6|34021.6|34001.6|33981.6|0
1675877400000|2023-02-08 17:30:00|34044.6|34024.6|34004.6|33984.6|34057.6|34037.6|34002.6|33982.6|0
1675877700000|2023-02-08 17:35:00|34006.1|33986.1|33989.1|33969.1|34029.1|34009.1|33985.6|33965.6|0
1675878000000|2023-02-08 17:40:00|33988.6|33968.6|33993.1|33973.1|33995.1|33975.1|33976.6|33956.6|0
1675878300000|2023-02-08 17:45:00|33994.6|33974.6|34037.1|34017.1|34037.6|34017.6|33994.6|33974.6|0
1675878600000|2023-02-08 17:50:00|34038.6|34018.6|34036.1|34016.1|34052.1|34032.1|34034.1|34014.1|0
1675878900000|2023-02-08 17:55:00|34037.6|34017.6|34058.6|34038.6|34063.1|34043.1|34027.6|34007.6|0
1675879200000|2023-02-08 18:00:00|34060.8|34040.8|34067.3|34047.3|34082.8|34062.8|34059.3|34039.3|0
1675879500000|2023-02-08 18:05:00|34070.8|34050.8|34080.8|34060.8|34107.8|34087.8|34045.8|34025.8|0
1675879800000|2023-02-08 18:10:00|34083.8|34063.8|34100.3|34080.3|34113.8|34093.8|34076.3|34056.3|0
1675880100000|2023-02-08 18:15:00|34101.3|34081.3|34104.8|34084.8|34110.8|34090.8|34082.8|34062.8|0
1675880400000|2023-02-08 18:20:00|34104.3|34084.3|34119.8|34099.8|34125.8|34105.8|34096.8|34076.8|0
1675880700000|2023-02-08 18:25:00|34122.8|34102.8|34066.8|34046.8|34124.8|34104.8|34062.8|34042.8|0
1675881000000|2023-02-08 18:30:00|34067.3|34047.3|34045.8|34025.8|34069.8|34049.8|34034.8|34014.8|0
1675881300000|2023-02-08 18:35:00|34044.8|34024.8|34042.8|34022.8|34073.3|34053.3|34024.3|34004.3|0
1675881600000|2023-02-08 18:40:00|34045.8|34025.8|34052.8|34032.8|34060.8|34040.8|34027.3|34007.3|0
1675881900000|2023-02-08 18:45:00|34053.8|34033.8|34034.3|34014.3|34067.8|34047.8|34032.8|34012.8|0
1675882200000|2023-02-08 18:50:00|34034.8|34014.8|34020.8|34000.8|34045.3|34025.3|34019.8|33999.8|0
1675882500000|2023-02-08 18:55:00|34025.3|34005.3|34045.8|34025.8|34052.3|34032.3|34020.8|34000.8|0
1675882800000|2023-02-08 19:00:00|34047.3|34027.3|34026.3|34006.3|34050.8|34030.8|34003.3|33983.3|0
1675883100000|2023-02-08 19:05:00|34027.8|34007.8|34020.3|34000.3|34038.3|34018.3|34000.3|33980.3|0
1675883400000|2023-02-08 19:10:00|34019.8|33999.8|34046.8|34026.8|34053.8|34033.8|34012.8|33992.8|0
1675883700000|2023-02-08 19:15:00|34048.8|34028.8|34067.8|34047.8|34076.8|34056.8|34045.3|34025.3|0
1675884000000|2023-02-08 19:20:00|34070.6|34050.6|34035.6|34015.6|34071.1|34051.1|34035.6|34015.6|0
1675884300000|2023-02-08 19:25:00|34032.6|34012.6|34001.6|33981.6|34037.1|34017.1|34001.6|33981.6|0
1675884600000|2023-02-08 19:30:00|34001.1|33981.1|34000.6|33980.6|34017.1|33997.1|33990.6|33970.6|0
1675884900000|2023-02-08 19:35:00|34001.6|33981.6|34004.6|33984.6|34019.6|33999.6|33997.1|33977.1|0
1675885200000|2023-02-08 19:40:00|34005.1|33985.1|33965.6|33945.6|34017.1|33997.1|33939.1|33919.1|0
1675885500000|2023-02-08 19:45:00|33963.6|33943.6|33948.1|33928.1|33967.6|33947.6|33938.6|33918.6|0
1675885800000|2023-02-08 19:50:00|33950.1|33930.1|33977.1|33957.1|33981.1|33961.1|33950.1|33930.1|0
1675886100000|2023-02-08 19:55:00|33975.6|33955.6|34001.1|33981.1|34008.6|33988.6|33962.6|33942.6|0
1675886400000|2023-02-08 20:00:00|33998.6|33978.6|33954.1|33934.1|34006.6|33986.6|33950.6|33930.6|0
1675886700000|2023-02-08 20:05:00|33956.1|33936.1|33954.6|33934.6|33961.6|33941.6|33928.6|33908.6|0
1675887000000|2023-02-08 20:10:00|33955.6|33935.6|33921.1|33901.1|33958.6|33938.6|33905.1|33885.1|0
1675887300000|2023-02-08 20:15:00|33918.6|33898.6|33908.1|33888.1|33949.1|33929.1|33907.1|33887.1|0
1675887600000|2023-02-08 20:20:00|33910.6|33890.6|33966.6|33946.6|33968.6|33948.6|33910.6|33890.6|0
1675887900000|2023-02-08 20:25:00|33967.1|33947.1|33953.1|33933.1|33971.1|33951.1|33940.1|33920.1|0
1675888200000|2023-02-08 20:30:00|33952.1|33932.1|33931.1|33911.1|33982.1|33962.1|33929.1|33909.1|0
1675888500000|2023-02-08 20:35:00|33934.1|33914.1|33988.1|33968.1|33988.1|33968.1|33934.1|33914.1|0
1675888800000|2023-02-08 20:40:00|33987.5|33967.5|33979|33959|33991.5|33971.5|33968|33948|0
1675889100000|2023-02-08 20:45:00|33981|33961|33939|33919|33981|33961|33935|33915|0
1675889400000|2023-02-08 20:50:00|33942.5|33922.5|33960.5|33940.5|33986|33966|33942.5|33922.5|0
1675889700000|2023-02-08 20:55:00|33963.5|33943.5|33969.5|33949.5|33996|33976|33956|33936|0
1675890000000|2023-02-08 21:00:00|33954.1|33934.1|33953.6|33933.6|33966.1|33946.1|33947.1|33927.1|0
1675890300000|2023-02-08 21:05:00|33956.6|33936.6|33945.6|33925.6|33976.6|33956.6|33939.1|33919.1|0
1675890600000|2023-02-08 21:10:00|33946.1|33926.1|33941.1|33921.1|33950.6|33930.6|33938.1|33918.1|0
1675890900000|2023-02-08 21:15:00|33943.1|33923.1|33953.1|33933.1|33954.6|33934.6|33942.1|33922.1|0
1675891200000|2023-02-08 21:20:00|33953.6|33933.6|33971.1|33951.1|33971.6|33951.6|33953.6|33933.6|0
1675891500000|2023-02-08 21:25:00|33971.6|33951.6|33971.6|33951.6|33975.1|33955.1|33969.6|33949.6|0
1675891800000|2023-02-08 21:30:00|33972.6|33952.6|33970.1|33950.1|33975.6|33955.6|33968.1|33948.1|0
1675892100000|2023-02-08 21:35:00|33970.6|33950.6|33988.1|33968.1|33988.1|33968.1|33970.6|33950.6|0
1675892400000|2023-02-08 21:40:00|33990.1|33970.1|34015.1|33995.1|34020.6|34000.6|33990.1|33970.1|0
1675892700000|2023-02-08 21:45:00|34015.6|33995.6|34020.1|34000.1|34023.6|34003.6|34010.1|33990.1|0
1675893000000|2023-02-08 21:50:00|34019.6|33999.6|34019.1|33999.1|34022.1|34002.1|34014.1|33994.1|0
1675893300000|2023-02-08 21:55:00|34019.6|33999.6|34015.5|33995.5|34021.1|34001.1|34014.6|33994.6|0
1675893600000|2023-02-08 22:00:00|34015.4|33995.4|34010.9|33990.9|34016.1|33996.1|34010.9|33990.9|0
1675893900000|2023-02-08 22:05:00|34011.1|33991.1|34008.7|33988.7|34011.1|33991.1|34008.7|33988.7|0
1675894200000|2023-02-08 22:10:00|34009|33989|34002.6|33982.6|34009.4|33989.4|34002.3|33982.3|0
1675894500000|2023-02-08 22:15:00|34002.8|33982.8|34003.5|33983.5|34004.9|33984.9|34002.6|33982.6|0
1675894800000|2023-02-08 22:20:00|34003.1|33983.1|34008.9|33988.9|34009.2|33989.2|34003.1|33983.1|0
1675895100000|2023-02-08 22:25:00|34006.1|33986.1|34008.6|33988.6|34008.6|33988.6|34006.1|33986.1|0
1675895400000|2023-02-08 22:30:00|34008.5|33988.5|34005.5|33985.5|34008.6|33988.6|34005.5|33985.5|0
1675895700000|2023-02-08 22:35:00|34005.4|33985.4|34005.5|33985.5|34006.7|33986.7|34004.9|33984.9|0
1675896000000|2023-02-08 22:40:00|34005.4|33985.4|34001.9|33981.9|34005.4|33985.4|34001.9|33981.9|0
1675896300000|2023-02-08 22:45:00|34001.7|33981.7|33999.6|33979.6|34001.9|33981.9|33999.6|33979.6|0
1675896600000|2023-02-08 22:50:00|33998.1|33978.1|33998|33978|33998.3|33978.3|33997.4|33977.4|0
1675896900000|2023-02-08 22:55:00|33998.1|33978.1|33998.4|33978.4|34000.3|33980.3|33997.7|33977.7|0
1675897200000|2023-02-08 23:00:00|34001.1|33981.1|33991.6|33971.6|34003.1|33983.1|33988.1|33968.1|0
1675897500000|2023-02-08 23:05:00|33992.1|33972.1|33982.1|33962.1|33993.1|33973.1|33978.6|33958.6|0
1675897800000|2023-02-08 23:10:00|33983.1|33963.1|33980.1|33960.1|33985.6|33965.6|33976.1|33956.1|0
1675898100000|2023-02-08 23:15:00|33980.6|33960.6|33976.1|33956.1|33981.1|33961.1|33968.1|33948.1|0
1675898400000|2023-02-08 23:20:00|33976.6|33956.6|33994.1|33974.1|33997.1|33977.1|33975.1|33955.1|0
1675898700000|2023-02-08 23:25:00|33993.6|33973.6|33990.1|33970.1|33996.1|33976.1|33986.1|33966.1|0
1675899000000|2023-02-08 23:30:00|33989.6|33969.6|33996.1|33976.1|33998.6|33978.6|33989.6|33969.6|0
1675899300000|2023-02-08 23:35:00|33995.6|33975.6|34002.1|33982.1|34002.6|33982.6|33992.6|33972.6|0
1675899600000|2023-02-08 23:40:00|34001.1|33981.1|34010.1|33990.1|34011.1|33991.1|33998.1|33978.1|0
1675899900000|2023-02-08 23:45:00|34009.6|33989.6|34008.1|33988.1|34013.6|33993.6|34003.6|33983.6|0
1675900200000|2023-02-08 23:50:00|34008.6|33988.6|34001.1|33981.1|34010.6|33990.6|34000.6|33980.6|0
1675900500000|2023-02-08 23:55:00|34000.6|33980.6|34002.1|33982.1|34008.6|33988.6|34000.6|33980.6|0
1675900800000|2023-02-09 00:00:00|34002.6|33982.6|34017.6|33997.6|34017.6|33997.6|34002.6|33982.6|0
1675901100000|2023-02-09 00:05:00|34018.6|33998.6|34019.1|33999.1|34019.6|33999.6|34014.6|33994.6|0
1675901400000|2023-02-09 00:10:00|34018.6|33998.6|34011.1|33991.1|34018.6|33998.6|34008.1|33988.1|0
1675901700000|2023-02-09 00:15:00|34010.6|33990.6|34019.6|33999.6|34022.6|34002.6|34010.6|33990.6|0
1675902000000|2023-02-09 00:20:00|34020.1|34000.1|34023.6|34003.6|34024.6|34004.6|34014.6|33994.6|0
1675902300000|2023-02-09 00:25:00|34023.1|34003.1|34019.1|33999.1|34027.1|34007.1|34018.1|33998.1|0
1675902600000|2023-02-09 00:30:00|34019.6|33999.6|34014.6|33994.6|34019.6|33999.6|34012.6|33992.6|0
1675902900000|2023-02-09 00:35:00|34015.1|33995.1|34025.1|34005.1|34026.1|34006.1|34014.1|33994.1|0
1675903200000|2023-02-09 00:40:00|34024.6|34004.6|34022.1|34002.1|34025.1|34005.1|34015.6|33995.6|0
1675903500000|2023-02-09 00:45:00|34021.6|34001.6|34023.6|34003.6|34029.6|34009.6|34019.1|33999.1|0
1675903800000|2023-02-09 00:50:00|34024.1|34004.1|34024.1|34004.1|34025.1|34005.1|34018.1|33998.1|0
1675904100000|2023-02-09 00:55:00|34023.6|34003.6|34026.1|34006.1|34027.6|34007.6|34022.6|34002.6|0
1675904400000|2023-02-09 01:00:00|34027.6|34007.6|34033.1|34013.1|34034.1|34014.1|34026.6|34006.6|0
1675904700000|2023-02-09 01:05:00|34032.6|34012.6|34023.1|34003.1|34034.6|34014.6|34021.6|34001.6|0
1675905000000|2023-02-09 01:10:00|34022.6|34002.6|34022.1|34002.1|34025.6|34005.6|34019.1|33999.1|0
1675905300000|2023-02-09 01:15:00|34022.6|34002.6|34031.1|34011.1|34032.6|34012.6|34021.1|34001.1|0
1675905600000|2023-02-09 01:20:00|34031.6|34011.6|34042.1|34022.1|34043.6|34023.6|34031.6|34011.6|0
1675905900000|2023-02-09 01:25:00|34042.6|34022.6|34035.1|34015.1|34042.6|34022.6|34031.1|34011.1|0
1675906200000|2023-02-09 01:30:00|34036.1|34016.1|34048.1|34028.1|34050.1|34030.1|34035.1|34015.1|0
1675906500000|2023-02-09 01:35:00|34048.6|34028.6|34039.1|34019.1|34050.1|34030.1|34039.1|34019.1|0
1675906800000|2023-02-09 01:40:00|34039.6|34019.6|34041.6|34021.6|34045.6|34025.6|34038.6|34018.6|0
1675907100000|2023-02-09 01:45:00|34042.6|34022.6|34045.1|34025.1|34049.6|34029.6|34041.6|34021.6|0
1675907400000|2023-02-09 01:50:00|34044.1|34024.1|34039.1|34019.1|34045.1|34025.1|34038.1|34018.1|0
1675907700000|2023-02-09 01:55:00|34038.6|34018.6|34038.6|34018.6|34039.1|34019.1|34034.1|34014.1|0
1675908000000|2023-02-09 02:00:00|34038.1|34018.1|34040.1|34020.1|34044.1|34024.1|34038.1|34018.1|0
1675908300000|2023-02-09 02:05:00|34040.6|34020.6|34041.1|34021.1|34041.6|34021.6|34035.1|34015.1|0
1675908600000|2023-02-09 02:10:00|34041.6|34021.6|34030.1|34010.1|34041.6|34021.6|34029.6|34009.6|0
1675908900000|2023-02-09 02:15:00|34030.6|34010.6|34042.6|34022.6|34044.1|34024.1|34030.1|34010.1|0
1675909200000|2023-02-09 02:20:00|34043.1|34023.1|34039.1|34019.1|34043.1|34023.1|34037.1|34017.1|0
1675909500000|2023-02-09 02:25:00|34039.6|34019.6|34042.1|34022.1|34044.6|34024.6|34038.1|34018.1|0
1675909800000|2023-02-09 02:30:00|34042.6|34022.6|34051.1|34031.1|34052.1|34032.1|34039.6|34019.6|0
1675910100000|2023-02-09 02:35:00|34051.6|34031.6|34042.1|34022.1|34051.6|34031.6|34041.6|34021.6|0
1675910400000|2023-02-09 02:40:00|34042.6|34022.6|34044.1|34024.1|34046.1|34026.1|34041.6|34021.6|0
1675910700000|2023-02-09 02:45:00|34044.6|34024.6|34046.1|34026.1|34047.1|34027.1|34042.6|34022.6|0
1675911000000|2023-02-09 02:50:00|34045.6|34025.6|34047.1|34027.1|34048.6|34028.6|34041.1|34021.1|0
1675911300000|2023-02-09 02:55:00|34047.6|34027.6|34048.1|34028.1|34048.1|34028.1|34043.1|34023.1|0
1675911600000|2023-02-09 03:00:00|34048.6|34028.6|34046.1|34026.1|34050.6|34030.6|34043.1|34023.1|0
1675911900000|2023-02-09 03:05:00|34045.6|34025.6|34043.1|34023.1|34048.1|34028.1|34043.1|34023.1|0
1675912200000|2023-02-09 03:10:00|34043.6|34023.6|34041.1|34021.1|34045.1|34025.1|34040.1|34020.1|0
1675912500000|2023-02-09 03:15:00|34041.6|34021.6|34038.6|34018.6|34041.6|34021.6|34036.6|34016.6|0
1675912800000|2023-02-09 03:20:00|34038.1|34018.1|34040.1|34020.1|34044.1|34024.1|34036.6|34016.6|0
1675913100000|2023-02-09 03:25:00|34039.6|34019.6|34036.1|34016.1|34044.6|34024.6|34036.1|34016.1|0
1675913400000|2023-02-09 03:30:00|34036.6|34016.6|34043.6|34023.6|34045.1|34025.1|34036.6|34016.6|0
1675913700000|2023-02-09 03:35:00|34043.1|34023.1|34044.6|34024.6|34045.1|34025.1|34040.1|34020.1|0
1675914000000|2023-02-09 03:40:00|34045.1|34025.1|34054.1|34034.1|34059.1|34039.1|34044.1|34024.1|0
1675914300000|2023-02-09 03:45:00|34054.6|34034.6|34048.1|34028.1|34055.1|34035.1|34044.6|34024.6|0
1675914600000|2023-02-09 03:50:00|34047.6|34027.6|34047.6|34027.6|34051.6|34031.6|34046.1|34026.1|0
1675914900000|2023-02-09 03:55:00|34047.1|34027.1|34049.6|34029.6|34051.1|34031.1|34046.6|34026.6|0
1675915200000|2023-02-09 04:00:00|34049.1|34029.1|34047.1|34027.1|34052.6|34032.6|34045.6|34025.6|0
1675915500000|2023-02-09 04:05:00|34046.6|34026.6|34052.1|34032.1|34052.6|34032.6|34045.1|34025.1|0
1675915800000|2023-02-09 04:10:00|34052.6|34032.6|34052.6|34032.6|34052.6|34032.6|34048.1|34028.1|0
1675916100000|2023-02-09 04:15:00|34052.1|34032.1|34049.6|34029.6|34052.1|34032.1|34047.1|34027.1|0
1675916400000|2023-02-09 04:20:00|34049.1|34029.1|34050.6|34030.6|34051.6|34031.6|34049.1|34029.1|0
1675916700000|2023-02-09 04:25:00|34050.1|34030.1|34054.1|34034.1|34055.1|34035.1|34045.6|34025.6|0
1675917000000|2023-02-09 04:30:00|34053.6|34033.6|34048.1|34028.1|34053.6|34033.6|34046.1|34026.1|0
1675917300000|2023-02-09 04:35:00|34048.6|34028.6|34052.1|34032.1|34052.1|34032.1|34047.1|34027.1|0
1675917600000|2023-02-09 04:40:00|34052.6|34032.6|34056.1|34036.1|34057.6|34037.6|34050.1|34030.1|0
1675917900000|2023-02-09 04:45:00|34056.6|34036.6|34052.1|34032.1|34057.6|34037.6|34050.1|34030.1|0
1675918200000|2023-02-09 04:50:00|34052.6|34032.6|34047.1|34027.1|34055.1|34035.1|34047.1|34027.1|0
1675918500000|2023-02-09 04:55:00|34047.6|34027.6|34051.6|34031.6|34053.1|34033.1|34046.6|34026.6|0
1675918800000|2023-02-09 05:00:00|34051.1|34031.1|34060.6|34040.6|34060.6|34040.6|34049.6|34029.6|0
1675919100000|2023-02-09 05:05:00|34061.1|34041.1|34069.1|34049.1|34071.6|34051.6|34058.1|34038.1|0
1675919400000|2023-02-09 05:10:00|34068.6|34048.6|34076.1|34056.1|34080.6|34060.6|34068.6|34048.6|0
1675919700000|2023-02-09 05:15:00|34075.6|34055.6|34071.6|34051.6|34077.6|34057.6|34071.6|34051.6|0
1675920000000|2023-02-09 05:20:00|34072.1|34052.1|34069.1|34049.1|34072.1|34052.1|34066.6|34046.6|0
1675920300000|2023-02-09 05:25:00|34069.6|34049.6|34071.1|34051.1|34074.1|34054.1|34069.1|34049.1|0
1675920600000|2023-02-09 05:30:00|34071.6|34051.6|34073.6|34053.6|34075.1|34055.1|34069.6|34049.6|0
1675920900000|2023-02-09 05:35:00|34074.1|34054.1|34069.1|34049.1|34076.6|34056.6|34069.1|34049.1|0
1675921200000|2023-02-09 05:40:00|34069.6|34049.6|34070.1|34050.1|34071.6|34051.6|34069.1|34049.1|0
1675921500000|2023-02-09 05:45:00|34070.6|34050.6|34081.1|34061.1|34088.6|34068.6|34038.1|34018.1|0
1675921800000|2023-02-09 05:50:00|34082.1|34062.1|34073.1|34053.1|34083.6|34063.6|34071.1|34051.1|0
1675922100000|2023-02-09 05:55:00|34073.6|34053.6|34070.1|34050.1|34074.1|34054.1|34067.1|34047.1|0
1675922400000|2023-02-09 06:00:00|34066.6|34046.6|34070.1|34050.1|34075.1|34055.1|34066.1|34046.1|0
1675922700000|2023-02-09 06:05:00|34070.6|34050.6|34057.6|34037.6|34073.1|34053.1|34056.1|34036.1|0
1675923000000|2023-02-09 06:10:00|34059.1|34039.1|34059.6|34039.6|34060.6|34040.6|34054.1|34034.1|0
1675923300000|2023-02-09 06:15:00|34060.6|34040.6|34068.1|34048.1|34070.1|34050.1|34060.1|34040.1|0
1675923600000|2023-02-09 06:20:00|34068.6|34048.6|34068.1|34048.1|34070.1|34050.1|34065.1|34045.1|0
1675923900000|2023-02-09 06:25:00|34068.6|34048.6|34079.1|34059.1|34080.6|34060.6|34068.1|34048.1|0
1675924200000|2023-02-09 06:30:00|34079.6|34059.6|34075.1|34055.1|34080.1|34060.1|34070.6|34050.6|0
1675924500000|2023-02-09 06:35:00|34075.6|34055.6|34073.1|34053.1|34075.6|34055.6|34071.6|34051.6|0
1675924800000|2023-02-09 06:40:00|34073.6|34053.6|34078.1|34058.1|34078.1|34058.1|34071.1|34051.1|0
1675925100000|2023-02-09 06:45:00|34078.6|34058.6|34090.6|34070.6|34090.6|34070.6|34075.6|34055.6|0
1675925400000|2023-02-09 06:50:00|34091.1|34071.1|34072.1|34052.1|34091.1|34071.1|34070.6|34050.6|0
1675925700000|2023-02-09 06:55:00|34072.6|34052.6|34083.1|34063.1|34087.1|34067.1|34072.1|34052.1|0
1675926000000|2023-02-09 07:00:00|34084.6|34064.6|34091.1|34071.1|34100.1|34080.1|34082.6|34062.6|0
1675926300000|2023-02-09 07:05:00|34091.6|34071.6|34080.1|34060.1|34092.1|34072.1|34075.1|34055.1|0
1675926600000|2023-02-09 07:10:00|34080.6|34060.6|34081.6|34061.6|34088.1|34068.1|34077.6|34057.6|0
1675926900000|2023-02-09 07:15:00|34082.6|34062.6|34086.6|34066.6|34093.6|34073.6|34079.1|34059.1|0
1675927200000|2023-02-09 07:20:00|34087.1|34067.1|34088.1|34068.1|34089.6|34069.6|34081.1|34061.1|0
1675927500000|2023-02-09 07:25:00|34088.6|34068.6|34079.6|34059.6|34092.1|34072.1|34078.6|34058.6|0
1675927800000|2023-02-09 07:30:00|34079.1|34059.1|34080.6|34060.6|34085.6|34065.6|34072.1|34052.1|0
1675928100000|2023-02-09 07:35:00|34080.1|34060.1|34088.6|34068.6|34091.6|34071.6|34079.1|34059.1|0
1675928400000|2023-02-09 07:40:00|34088.1|34068.1|34081.1|34061.1|34091.1|34071.1|34081.1|34061.1|0
1675928700000|2023-02-09 07:45:00|34080.6|34060.6|34077.1|34057.1|34089.1|34069.1|34076.1|34056.1|0
1675929000000|2023-02-09 07:50:00|34076.6|34056.6|34077.1|34057.1|34082.1|34062.1|34072.6|34052.6|0
1675929300000|2023-02-09 07:55:00|34077.6|34057.6|34087.1|34067.1|34092.6|34072.6|34077.1|34057.1|0
1675929600000|2023-02-09 08:00:00|34084.6|34064.6|34144.1|34124.1|34152.1|34132.1|34084.6|34064.6|0
1675929900000|2023-02-09 08:05:00|34144.6|34124.6|34156.1|34136.1|34161.1|34141.1|34141.1|34121.1|0
1675930200000|2023-02-09 08:10:00|34155.6|34135.6|34150.1|34130.1|34160.1|34140.1|34148.1|34128.1|0
1675930500000|2023-02-09 08:15:00|34151.1|34131.1|34166.1|34146.1|34171.1|34151.1|34148.6|34128.6|0
1675930800000|2023-02-09 08:20:00|34166.6|34146.6|34198.1|34178.1|34201.6|34181.6|34163.1|34143.1|0
1675931100000|2023-02-09 08:25:00|34196.1|34176.1|34185.1|34165.1|34197.1|34177.1|34178.6|34158.6|0
1675931400000|2023-02-09 08:30:00|34184.6|34164.6|34198.1|34178.1|34198.1|34178.1|34184.6|34164.6|0
1675931700000|2023-02-09 08:35:00|34197.6|34177.6|34201.1|34181.1|34208.1|34188.1|34192.1|34172.1|0
1675932000000|2023-02-09 08:40:00|34200.6|34180.6|34186.1|34166.1|34202.1|34182.1|34185.6|34165.6|0
1675932300000|2023-02-09 08:45:00|34187.1|34167.1|34179.1|34159.1|34192.1|34172.1|34175.1|34155.1|0
1675932600000|2023-02-09 08:50:00|34178.1|34158.1|34185.1|34165.1|34188.6|34168.6|34171.1|34151.1|0
1675932900000|2023-02-09 08:55:00|34185.6|34165.6|34179.1|34159.1|34186.1|34166.1|34178.1|34158.1|0
1675933200000|2023-02-09 09:00:00|34177.6|34157.6|34179.1|34159.1|34185.1|34165.1|34173.1|34153.1|0
1675933500000|2023-02-09 09:05:00|34179.6|34159.6|34178.1|34158.1|34189.6|34169.6|34176.6|34156.6|0
1675933800000|2023-02-09 09:10:00|34177.1|34157.1|34178.1|34158.1|34187.6|34167.6|34174.6|34154.6|0
1675934100000|2023-02-09 09:15:00|34179.6|34159.6|34172.1|34152.1|34179.6|34159.6|34166.1|34146.1|0
1675934400000|2023-02-09 09:20:00|34172.6|34152.6|34168.1|34148.1|34175.6|34155.6|34163.1|34143.1|0
1675934700000|2023-02-09 09:25:00|34168.6|34148.6|34163.1|34143.1|34175.1|34155.1|34162.1|34142.1|0
1675935000000|2023-02-09 09:30:00|34163.6|34143.6|34165.1|34145.1|34173.1|34153.1|34160.1|34140.1|0
1675935300000|2023-02-09 09:35:00|34165.6|34145.6|34173.1|34153.1|34181.1|34161.1|34164.6|34144.6|0
1675935600000|2023-02-09 09:40:00|34172.6|34152.6|34190.1|34170.1|34190.1|34170.1|34168.6|34148.6|0
1675935900000|2023-02-09 09:45:00|34192.6|34172.6|34194.6|34174.6|34195.1|34175.1|34184.1|34164.1|0
1675936200000|2023-02-09 09:50:00|34194.1|34174.1|34206.1|34186.1|34212.1|34192.1|34191.6|34171.6|0
1675936500000|2023-02-09 09:55:00|34205.6|34185.6|34222.6|34202.6|34224.1|34204.1|34203.6|34183.6|0
1675936800000|2023-02-09 10:00:00|34223.1|34203.1|34204.6|34184.6|34223.1|34203.1|34200.1|34180.1|0
1675937100000|2023-02-09 10:05:00|34204.1|34184.1|34203.1|34183.1|34209.1|34189.1|34200.6|34180.6|0
1675937400000|2023-02-09 10:10:00|34203.6|34183.6|34212.6|34192.6|34213.1|34193.1|34202.1|34182.1|0
1675937700000|2023-02-09 10:15:00|34213.1|34193.1|34199.1|34179.1|34213.1|34193.1|34198.1|34178.1|0
1675938000000|2023-02-09 10:20:00|34199.6|34179.6|34204.1|34184.1|34208.1|34188.1|34198.1|34178.1|0
1675938300000|2023-02-09 10:25:00|34204.6|34184.6|34198.1|34178.1|34207.1|34187.1|34195.6|34175.6|0
1675938600000|2023-02-09 10:30:00|34198.6|34178.6|34195.1|34175.1|34202.1|34182.1|34193.1|34173.1|0
1675938900000|2023-02-09 10:35:00|34194.6|34174.6|34212.6|34192.6|34214.1|34194.1|34190.6|34170.6|0
1675939200000|2023-02-09 10:40:00|34213.1|34193.1|34210.1|34190.1|34216.6|34196.6|34210.1|34190.1|0
1675939500000|2023-02-09 10:45:00|34210.6|34190.6|34217.1|34197.1|34217.1|34197.1|34210.1|34190.1|0
1675939800000|2023-02-09 10:50:00|34216.6|34196.6|34224.6|34204.6|34230.1|34210.1|34214.6|34194.6|0
1675940100000|2023-02-09 10:55:00|34225.1|34205.1|34233.6|34213.6|34235.1|34215.1|34220.1|34200.1|0
1675940400000|2023-02-09 11:00:00|34233.1|34213.1|34218.6|34198.6|34235.1|34215.1|34218.6|34198.6|0
1675940700000|2023-02-09 11:05:00|34218.1|34198.1|34212.1|34192.1|34221.1|34201.1|34212.1|34192.1|0
1675941000000|2023-02-09 11:10:00|34213.1|34193.1|34206.1|34186.1|34215.6|34195.6|34206.1|34186.1|0
1675941300000|2023-02-09 11:15:00|34205.6|34185.6|34190.1|34170.1|34205.6|34185.6|34188.1|34168.1|0
1675941600000|2023-02-09 11:20:00|34190.6|34170.6|34178.1|34158.1|34191.6|34171.6|34177.1|34157.1|0
1675941900000|2023-02-09 11:25:00|34177.6|34157.6|34179.1|34159.1|34194.1|34174.1|34177.1|34157.1|0
1675942200000|2023-02-09 11:30:00|34178.6|34158.6|34172.1|34152.1|34182.6|34162.6|34171.6|34151.6|0
1675942500000|2023-02-09 11:35:00|34171.6|34151.6|34175.1|34155.1|34178.1|34158.1|34164.6|34144.6|0
1675942800000|2023-02-09 11:40:00|34174.6|34154.6|34182.1|34162.1|34191.6|34171.6|34174.1|34154.1|0
1675943100000|2023-02-09 11:45:00|34180.6|34160.6|34185.1|34165.1|34186.1|34166.1|34176.1|34156.1|0
1675943400000|2023-02-09 11:50:00|34184.6|34164.6|34186.1|34166.1|34190.1|34170.1|34183.6|34163.6|0
1675943700000|2023-02-09 11:55:00|34184.1|34164.1|34178.6|34158.6|34187.6|34167.6|34178.6|34158.6|0
1675944000000|2023-02-09 12:00:00|34178.1|34158.1|34179.1|34159.1|34183.1|34163.1|34170.1|34150.1|0
1675944300000|2023-02-09 12:05:00|34180.6|34160.6|34173.1|34153.1|34182.1|34162.1|34171.1|34151.1|0
1675944600000|2023-02-09 12:10:00|34172.6|34152.6|34167.1|34147.1|34175.1|34155.1|34165.1|34145.1|0
1675944900000|2023-02-09 12:15:00|34166.6|34146.6|34173.1|34153.1|34177.1|34157.1|34166.1|34146.1|0
1675945200000|2023-02-09 12:20:00|34172.6|34152.6|34172.1|34152.1|34175.1|34155.1|34169.6|34149.6|0
1675945500000|2023-02-09 12:25:00|34172.6|34152.6|34165.1|34145.1|34178.1|34158.1|34163.6|34143.6|0
1675945800000|2023-02-09 12:30:00|34166.1|34146.1|34174.1|34154.1|34176.6|34156.6|34166.1|34146.1|0
1675946100000|2023-02-09 12:35:00|34173.6|34153.6|34154.1|34134.1|34180.6|34160.6|34154.1|34134.1|0
1675946400000|2023-02-09 12:40:00|34154.6|34134.6|34156.1|34136.1|34165.1|34145.1|34154.1|34134.1|0
1675946700000|2023-02-09 12:45:00|34156.6|34136.6|34158.1|34138.1|34162.6|34142.6|34153.1|34133.1|0
1675947000000|2023-02-09 12:50:00|34157.6|34137.6|34160.1|34140.1|34175.1|34155.1|34154.6|34134.6|0
1675947300000|2023-02-09 12:55:00|34160.6|34140.6|34148.6|34128.6|34164.1|34144.1|34146.6|34126.6|0
1675947600000|2023-02-09 13:00:00|34151.1|34131.1|34155.1|34135.1|34160.6|34140.6|34148.1|34128.1|0
1675947900000|2023-02-09 13:05:00|34155.6|34135.6|34157.1|34137.1|34163.6|34143.6|34150.1|34130.1|0
1675948200000|2023-02-09 13:10:00|34157.6|34137.6|34160.1|34140.1|34166.6|34146.6|34155.1|34135.1|0
1675948500000|2023-02-09 13:15:00|34158.6|34138.6|34156.6|34136.6|34165.1|34145.1|34156.6|34136.6|0
1675948800000|2023-02-09 13:20:00|34156.1|34136.1|34151.6|34131.6|34165.1|34145.1|34147.1|34127.1|0
1675949100000|2023-02-09 13:25:00|34151.1|34131.1|34155.6|34135.6|34157.1|34137.1|34147.6|34127.6|0
1675949400000|2023-02-09 13:30:00|34158.6|34138.6|34185.1|34165.1|34194.1|34174.1|34158.6|34138.6|0
1675949700000|2023-02-09 13:35:00|34185.6|34165.6|34158.1|34138.1|34191.1|34171.1|34157.1|34137.1|0
1675950000000|2023-02-09 13:40:00|34157.1|34137.1|34178.6|34158.6|34182.1|34162.1|34157.1|34137.1|0
1675950300000|2023-02-09 13:45:00|34181.1|34161.1|34185.1|34165.1|34192.1|34172.1|34173.6|34153.6|0
1675950600000|2023-02-09 13:50:00|34184.1|34164.1|34183.1|34163.1|34193.1|34173.1|34177.1|34157.1|0
1675950900000|2023-02-09 13:55:00|34184.1|34164.1|34198.6|34178.6|34204.1|34184.1|34184.1|34164.1|0
1675951200000|2023-02-09 14:00:00|34199.6|34179.6|34197.6|34177.6|34205.1|34185.1|34195.6|34175.6|0
1675951500000|2023-02-09 14:05:00|34198.1|34178.1|34180.1|34160.1|34199.1|34179.1|34180.1|34160.1|0
1675951800000|2023-02-09 14:10:00|34179.1|34159.1|34167.1|34147.1|34182.1|34162.1|34166.1|34146.1|0
1675952100000|2023-02-09 14:15:00|34167.6|34147.6|34170.6|34150.6|34181.1|34161.1|34167.6|34147.6|0
1675952400000|2023-02-09 14:20:00|34171.1|34151.1|34164.6|34144.6|34172.1|34152.1|34162.6|34142.6|0
1675952700000|2023-02-09 14:25:00|34164.1|34144.1|34189.6|34169.6|34191.6|34171.6|34164.1|34144.1|0
1675953000000|2023-02-09 14:30:00|34197.1|34177.1|34189.1|34169.1|34226.6|34206.6|34178.1|34158.1|0
1675953300000|2023-02-09 14:35:00|34190.1|34170.1|34185.1|34165.1|34200.6|34180.6|34161.1|34141.1|0
1675953600000|2023-02-09 14:40:00|34192.6|34172.6|34188.1|34168.1|34204.1|34184.1|34175.6|34155.6|0
1675953900000|2023-02-09 14:45:00|34189.6|34169.6|34212.6|34192.6|34213.1|34193.1|34157.1|34137.1|0
1675954200000|2023-02-09 14:50:00|34213.1|34193.1|34197.6|34177.6|34257.6|34237.6|34187.1|34167.1|0
1675954500000|2023-02-09 14:55:00|34198.1|34178.1|34168.1|34148.1|34208.1|34188.1|34146.6|34126.6|0
1675954800000|2023-02-09 15:00:00|34179.1|34159.1|34190.1|34170.1|34209.6|34189.6|34162.1|34142.1|0
1675955100000|2023-02-09 15:05:00|34191.1|34171.1|34188.1|34168.1|34217.1|34197.1|34184.1|34164.1|0
1675955400000|2023-02-09 15:10:00|34188.6|34168.6|34186.6|34166.6|34200.1|34180.1|34172.6|34152.6|0
1675955700000|2023-02-09 15:15:00|34191.6|34171.6|34211.1|34191.1|34220.1|34200.1|34183.6|34163.6|0
1675956000000|2023-02-09 15:20:00|34212.1|34192.1|34196.6|34176.6|34231.1|34211.1|34180.1|34160.1|0
1675956300000|2023-02-09 15:25:00|34194.6|34174.6|34143.8|34123.8|34194.6|34174.6|34124.1|34104.1|0
1675956600000|2023-02-09 15:30:00|34141.8|34121.8|34158.8|34138.8|34176.3|34156.3|34120.3|34100.3|0
1675956900000|2023-02-09 15:35:00|34161.3|34141.3|34154.3|34134.3|34174.8|34154.8|34146.8|34126.8|0
1675957200000|2023-02-09 15:40:00|34154.8|34134.8|34144.8|34124.8|34170.3|34150.3|34133.8|34113.8|0
1675957500000|2023-02-09 15:45:00|34145.8|34125.8|34162.8|34142.8|34175.8|34155.8|34137.3|34117.3|0
1675957800000|2023-02-09 15:50:00|34163.8|34143.8|34152.3|34132.3|34186.8|34166.8|34149.3|34129.3|0
1675958100000|2023-02-09 15:55:00|34150.8|34130.8|34177.3|34157.3|34182.3|34162.3|34147.8|34127.8|0
1675958400000|2023-02-09 16:00:00|34175.8|34155.8|34094.8|34074.8|34175.8|34155.8|34070.8|34050.8|0
1675958700000|2023-02-09 16:05:00|34091.3|34071.3|34102.3|34082.3|34116.3|34096.3|34061.3|34041.3|0
1675959000000|2023-02-09 16:10:00|34102.8|34082.8|34104.3|34084.3|34116.8|34096.8|34085.8|34065.8|0
1675959300000|2023-02-09 16:15:00|34104.8|34084.8|34076.8|34056.8|34104.8|34084.8|34064.8|34044.8|0
1675959600000|2023-02-09 16:20:00|34076.3|34056.3|34018.1|33998.1|34078.3|34058.3|34006.6|33986.6|0
1675959900000|2023-02-09 16:25:00|34020.1|34000.1|34038.6|34018.6|34050.4|34030.4|34008.6|33988.6|0
1675960200000|2023-02-09 16:30:00|34039.1|34019.1|34036.5|34016.5|34049.1|34029.1|34019.6|33999.6|0
1675960500000|2023-02-09 16:35:00|34037|34017|34044.7|34024.7|34049.2|34029.2|34019.2|33999.2|0
1675960800000|2023-02-09 16:40:00|34043.4|34023.4|34043.4|34023.4|34044.4|34024.4|34020.9|34000.9|0
1675961100000|2023-02-09 16:45:00|34036.9|34016.9|34024.4|34004.4|34042.9|34022.9|34006.4|33986.4|0
1675961400000|2023-02-09 16:50:00|34023.4|34003.4|34021.4|34001.4|34034.4|34014.4|34010.9|33990.9|0
1675961700000|2023-02-09 16:55:00|34021.9|34001.9|34030.4|34010.4|34038.4|34018.4|34010.9|33990.9|0
1675962000000|2023-02-09 17:00:00|34031.9|34011.9|34030.9|34010.9|34055.4|34035.4|34024.9|34004.9|0
1675962300000|2023-02-09 17:05:00|34029.9|34009.9|34053.4|34033.4|34055.4|34035.4|34029.4|34009.4|0
1675962600000|2023-02-09 17:10:00|34057.9|34037.9|34064.4|34044.4|34072.4|34052.4|34053.4|34033.4|0
1675962900000|2023-02-09 17:15:00|34065.4|34045.4|34062.4|34042.4|34067.4|34047.4|34024.4|34004.4|0
1675963200000|2023-02-09 17:20:00|34063.4|34043.4|34069.4|34049.4|34076.4|34056.4|34052.9|34032.9|0
1675963500000|2023-02-09 17:25:00|34069.9|34049.9|34018.4|33998.4|34072.9|34052.9|34017.4|33997.4|0
1675963800000|2023-02-09 17:30:00|34018.9|33998.9|33933.9|33913.9|34018.9|33998.9|33928.4|33908.4|0
1675964100000|2023-02-09 17:35:00|33931.4|33911.4|33903.9|33883.9|33948.4|33928.4|33901.9|33881.9|0
1675964400000|2023-02-09 17:40:00|33903.4|33883.4|33903.9|33883.9|33931.9|33911.9|33892.4|33872.4|0
1675964700000|2023-02-09 17:45:00|33897.4|33877.4|33869.9|33849.9|33902.4|33882.4|33860.9|33840.9|0
1675965000000|2023-02-09 17:50:00|33866.9|33846.9|33889.4|33869.4|33891.4|33871.4|33861.9|33841.9|0
1675965300000|2023-02-09 17:55:00|33890.4|33870.4|33909.9|33889.9|33912.9|33892.9|33878.9|33858.9|0
1675965600000|2023-02-09 18:00:00|33905.9|33885.9|33886.9|33866.9|33907.4|33887.4|33856.4|33836.4|0
1675965900000|2023-02-09 18:05:00|33884.4|33864.4|33885.4|33865.4|33907.4|33887.4|33877.4|33857.4|0
1675966200000|2023-02-09 18:10:00|33886.9|33866.9|33879.4|33859.4|33900.9|33880.9|33868.9|33848.9|0
1675966500000|2023-02-09 18:15:00|33879.9|33859.9|33887.9|33867.9|33898.9|33878.9|33868.4|33848.4|0
1675966800000|2023-02-09 18:20:00|33889.9|33869.9|33874.4|33854.4|33897.4|33877.4|33867.9|33847.9|0
1675967100000|2023-02-09 18:25:00|33871.9|33851.9|33874.9|33854.9|33907.4|33887.4|33871.9|33851.9|0
1675967400000|2023-02-09 18:30:00|33873.9|33853.9|33917.9|33897.9|33924.4|33904.4|33852.4|33832.4|0
1675967700000|2023-02-09 18:35:00|33919.4|33899.4|33872.4|33852.4|33919.4|33899.4|33865.9|33845.9|0
1675968000000|2023-02-09 18:40:00|33875.4|33855.4|33856.4|33836.4|33875.9|33855.9|33837.4|33817.4|0
1675968300000|2023-02-09 18:45:00|33852.4|33832.4|33877.9|33857.9|33877.9|33857.9|33829.9|33809.9|0
1675968600000|2023-02-09 18:50:00|33878.4|33858.4|33871.9|33851.9|33883.9|33863.9|33855.4|33835.4|0
1675968900000|2023-02-09 18:55:00|33874.9|33854.9|33863.4|33843.4|33874.9|33854.9|33843.4|33823.4|0
1675969200000|2023-02-09 19:00:00|33859.9|33839.9|33839.9|33819.9|33882.9|33862.9|33831.9|33811.9|0
1675969500000|2023-02-09 19:05:00|33836.9|33816.9|33859.9|33839.9|33869.4|33849.4|33831.4|33811.4|0
1675969800000|2023-02-09 19:10:00|33861.9|33841.9|33833.4|33813.4|33861.9|33841.9|33812.4|33792.4|0
1675970100000|2023-02-09 19:15:00|33832.4|33812.4|33801.9|33781.9|33835.9|33815.9|33787.9|33767.9|0
1675970400000|2023-02-09 19:20:00|33797.5|33777.5|33783|33763|33818.5|33798.5|33780|33760|0
1675970700000|2023-02-09 19:25:00|33782.5|33762.5|33786|33766|33797|33777|33779|33759|0
1675971000000|2023-02-09 19:30:00|33785.5|33765.5|33784.5|33764.5|33817.5|33797.5|33776|33756|0
1675971300000|2023-02-09 19:35:00|33785|33765|33780.5|33760.5|33795|33775|33771.5|33751.5|0
1675971600000|2023-02-09 19:40:00|33779|33759|33804.5|33784.5|33815|33795|33776.5|33756.5|0
1675971900000|2023-02-09 19:45:00|33806.5|33786.5|33799.5|33779.5|33812|33792|33771.5|33751.5|0
1675972200000|2023-02-09 19:50:00|33798.5|33778.5|33782.5|33762.5|33803.5|33783.5|33769.5|33749.5|0
1675972500000|2023-02-09 19:55:00|33779.5|33759.5|33783|33763|33784|33764|33770.5|33750.5|0
1675972800000|2023-02-09 20:00:00|33784|33764|33728.5|33708.5|33784|33764|33725|33705|0
1675973100000|2023-02-09 20:05:00|33729.5|33709.5|33761|33741|33763.5|33743.5|33712.5|33692.5|0
1675973400000|2023-02-09 20:10:00|33762|33742|33721|33701|33763.5|33743.5|33718|33698|0
1675973700000|2023-02-09 20:15:00|33721.5|33701.5|33715.5|33695.5|33728|33708|33700|33680|0
1675974000000|2023-02-09 20:20:00|33717.5|33697.5|33691|33671|33732|33712|33691|33671|0
1675974300000|2023-02-09 20:25:00|33695|33675|33684|33664|33700|33680|33673|33653|0
1675974600000|2023-02-09 20:30:00|33680.5|33660.5|33633.5|33613.5|33682|33662|33631|33611|0
1675974900000|2023-02-09 20:35:00|33636.5|33616.5|33690|33670|33690.5|33670.5|33616.5|33596.5|0
1675975200000|2023-02-09 20:40:00|33690.6|33670.6|33713.6|33693.6|33714.6|33694.6|33674.1|33654.1|0
1675975500000|2023-02-09 20:45:00|33718.6|33698.6|33709.6|33689.6|33742.1|33722.1|33689.6|33669.6|0
1675975800000|2023-02-09 20:50:00|33743.6|33723.6|33761.1|33741.1|33790.1|33770.1|33726.1|33706.1|0
1675976100000|2023-02-09 20:55:00|33754.6|33734.6|33724.6|33704.6|33754.6|33734.6|33701.6|33681.6|0
1675976400000|2023-02-09 21:00:00|33721.1|33701.1|33739.1|33719.1|33750.1|33730.1|33705.1|33685.1|0
1675976700000|2023-02-09 21:05:00|33737.6|33717.6|33706.1|33686.1|33746.6|33726.6|33704.6|33684.6|0
1675977000000|2023-02-09 21:10:00|33707.6|33687.6|33704.6|33684.6|33710.6|33690.6|33693.6|33673.6|0
1675977300000|2023-02-09 21:15:00|33705.1|33685.1|33705.6|33685.6|33708.6|33688.6|33698.1|33678.1|0
1675977600000|2023-02-09 21:20:00|33705.1|33685.1|33719.1|33699.1|33724.6|33704.6|33705.1|33685.1|0
1675977900000|2023-02-09 21:25:00|33719.6|33699.6|33735.1|33715.1|33735.6|33715.6|33717.6|33697.6|0
1675978200000|2023-02-09 21:30:00|33734.6|33714.6|33733.1|33713.1|33744.6|33724.6|33728.6|33708.6|0
1675978500000|2023-02-09 21:35:00|33732.6|33712.6|33743.6|33723.6|33743.6|33723.6|33732.6|33712.6|0
1675978800000|2023-02-09 21:40:00|33744.1|33724.1|33732.6|33712.6|33744.1|33724.1|33730.6|33710.6|0
1675979100000|2023-02-09 21:45:00|33733.1|33713.1|33736.6|33716.6|33737.6|33717.6|33730.6|33710.6|0
1675979400000|2023-02-09 21:50:00|33736.1|33716.1|33737.6|33717.6|33738.6|33718.6|33731.1|33711.1|0
1675979700000|2023-02-09 21:55:00|33737.1|33717.1|33735.5|33715.5|33742.6|33722.6|33733.1|33713.1|0
1675980000000|2023-02-09 22:00:00|33735.2|33715.2|33732.2|33712.2|33735.2|33715.2|33730.2|33710.2|0
1675980300000|2023-02-09 22:05:00|33732.3|33712.3|33729.5|33709.5|33732.3|33712.3|33729.5|33709.5|0
1675980600000|2023-02-09 22:10:00|33729|33709|33730.2|33710.2|33733.9|33713.9|33728.1|33708.1|0
1675980900000|2023-02-09 22:15:00|33730.3|33710.3|33730.1|33710.1|33730.9|33710.9|33730|33710|0
1675981200000|2023-02-09 22:20:00|33730.2|33710.2|33734.2|33714.2|33735.6|33715.6|33730.2|33710.2|0
1675981500000|2023-02-09 22:25:00|33734.5|33714.5|33733.1|33713.1|33735.6|33715.6|33732.6|33712.6|0
1675981800000|2023-02-09 22:30:00|33734.5|33714.5|33734.7|33714.7|33739.1|33719.1|33732.4|33712.4|0
1675982100000|2023-02-09 22:35:00|33734.3|33714.3|33732.7|33712.7|33739.8|33719.8|33732.4|33712.4|0
1675982400000|2023-02-09 22:40:00|33733|33713|33731.6|33711.6|33733.3|33713.3|33731.3|33711.3|0
1675982700000|2023-02-09 22:45:00|33732|33712|33731.2|33711.2|33732|33712|33730.5|33710.5|0
1675983000000|2023-02-09 22:50:00|33731|33711|33733|33713|33735.2|33715.2|33730.2|33710.2|0
1675983300000|2023-02-09 22:55:00|33732.3|33712.3|33732.9|33712.9|33733.3|33713.3|33730.9|33710.9|0
1675983600000|2023-02-09 23:00:00|33741.6|33721.6|33725.1|33705.1|33743.6|33723.6|33721.6|33701.6|0
1675983900000|2023-02-09 23:05:00|33725.6|33705.6|33736.6|33716.6|33736.6|33716.6|33721.1|33701.1|0
1675984200000|2023-02-09 23:10:00|33737.1|33717.1|33733.6|33713.6|33737.1|33717.1|33727.6|33707.6|0
1675984500000|2023-02-09 23:15:00|33733.1|33713.1|33723.6|33703.6|33737.1|33717.1|33723.6|33703.6|0
1675984800000|2023-02-09 23:20:00|33724.1|33704.1|33734.6|33714.6|33735.6|33715.6|33721.6|33701.6|0
1675985100000|2023-02-09 23:25:00|33735.1|33715.1|33726.1|33706.1|33735.1|33715.1|33724.1|33704.1|0
1675985400000|2023-02-09 23:30:00|33725.6|33705.6|33706.6|33686.6|33727.1|33707.1|33705.6|33685.6|0
1675985700000|2023-02-09 23:35:00|33706.1|33686.1|33716.6|33696.6|33716.6|33696.6|33700.1|33680.1|0
1675986000000|2023-02-09 23:40:00|33716.1|33696.1|33715.6|33695.6|33719.1|33699.1|33714.6|33694.6|0
1675986300000|2023-02-09 23:45:00|33716.1|33696.1|33718.1|33698.1|33720.1|33700.1|33705.6|33685.6|0
1675986600000|2023-02-09 23:50:00|33718.6|33698.6|33709.6|33689.6|33718.6|33698.6|33705.6|33685.6|0
1675986900000|2023-02-09 23:55:00|33709.1|33689.1|33714.1|33694.1|33719.1|33699.1|33707.1|33687.1|0
1675987200000|2023-02-10 00:00:00|33715.1|33695.1|33700.6|33680.6|33717.6|33697.6|33693.6|33673.6|0
1675987500000|2023-02-10 00:05:00|33701.1|33681.1|33706.6|33686.6|33710.6|33690.6|33695.6|33675.6|0
1675987800000|2023-02-10 00:10:00|33707.1|33687.1|33710.1|33690.1|33711.6|33691.6|33701.6|33681.6|0
1675988100000|2023-02-10 00:15:00|33712.6|33692.6|33689.6|33669.6|33712.6|33692.6|33689.1|33669.1|0
1675988400000|2023-02-10 00:20:00|33691.1|33671.1|33693.1|33673.1|33694.6|33674.6|33684.1|33664.1|0
1675988700000|2023-02-10 00:25:00|33692.6|33672.6|33677.1|33657.1|33694.6|33674.6|33677.1|33657.1|0
1675989000000|2023-02-10 00:30:00|33678.6|33658.6|33690.1|33670.1|33693.6|33673.6|33678.6|33658.6|0
1675989300000|2023-02-10 00:35:00|33690.6|33670.6|33699.6|33679.6|33702.6|33682.6|33690.1|33670.1|0
1675989600000|2023-02-10 00:40:00|33699.1|33679.1|33703.6|33683.6|33705.1|33685.1|33695.6|33675.6|0
1675989900000|2023-02-10 00:45:00|33704.1|33684.1|33707.6|33687.6|33709.6|33689.6|33697.1|33677.1|0
1675990200000|2023-02-10 00:50:00|33708.1|33688.1|33707.1|33687.1|33711.6|33691.6|33702.6|33682.6|0
1675990500000|2023-02-10 00:55:00|33707.6|33687.6|33708.6|33688.6|33709.6|33689.6|33701.1|33681.1|0
1675990800000|2023-02-10 01:00:00|33709.6|33689.6|33706.6|33686.6|33711.6|33691.6|33702.6|33682.6|0
1675991100000|2023-02-10 01:05:00|33707.1|33687.1|33709.6|33689.6|33711.6|33691.6|33703.6|33683.6|0
1675991400000|2023-02-10 01:10:00|33710.1|33690.1|33712.1|33692.1|33715.6|33695.6|33707.6|33687.6|0
1675991700000|2023-02-10 01:15:00|33711.6|33691.6|33718.6|33698.6|33721.6|33701.6|33711.6|33691.6|0
1675992000000|2023-02-10 01:20:00|33719.1|33699.1|33726.1|33706.1|33727.6|33707.6|33716.6|33696.6|0
1675992300000|2023-02-10 01:25:00|33725.6|33705.6|33726.6|33706.6|33728.1|33708.1|33723.6|33703.6|0
1675992600000|2023-02-10 01:30:00|33725.6|33705.6|33717.1|33697.1|33727.1|33707.1|33713.1|33693.1|0
1675992900000|2023-02-10 01:35:00|33716.6|33696.6|33713.6|33693.6|33718.6|33698.6|33711.6|33691.6|0
1675993200000|2023-02-10 01:40:00|33714.1|33694.1|33724.6|33704.6|33726.1|33706.1|33712.1|33692.1|0
1675993500000|2023-02-10 01:45:00|33724.1|33704.1|33729.6|33709.6|33732.6|33712.6|33720.1|33700.1|0
1675993800000|2023-02-10 01:50:00|33730.1|33710.1|33723.6|33703.6|33731.6|33711.6|33722.1|33702.1|0
1675994100000|2023-02-10 01:55:00|33724.1|33704.1|33724.6|33704.6|33727.1|33707.1|33716.6|33696.6|0
1675994400000|2023-02-10 02:00:00|33727.1|33707.1|33718.1|33698.1|33727.6|33707.6|33717.6|33697.6|0
1675994700000|2023-02-10 02:05:00|33718.6|33698.6|33702.1|33682.1|33720.6|33700.6|33699.6|33679.6|0
1675995000000|2023-02-10 02:10:00|33702.6|33682.6|33712.6|33692.6|33716.6|33696.6|33702.6|33682.6|0
1675995300000|2023-02-10 02:15:00|33712.1|33692.1|33714.6|33694.6|33718.6|33698.6|33710.6|33690.6|0
1675995600000|2023-02-10 02:20:00|33715.6|33695.6|33716.1|33696.1|33717.6|33697.6|33712.6|33692.6|0
1675995900000|2023-02-10 02:25:00|33714.6|33694.6|33714.6|33694.6|33718.6|33698.6|33712.1|33692.1|0
1675996200000|2023-02-10 02:30:00|33713.6|33693.6|33716.6|33696.6|33720.1|33700.1|33713.1|33693.1|0
1675996500000|2023-02-10 02:35:00|33716.1|33696.1|33717.1|33697.1|33720.6|33700.6|33712.6|33692.6|0
1675996800000|2023-02-10 02:40:00|33717.6|33697.6|33715.6|33695.6|33718.6|33698.6|33714.6|33694.6|0
1675997100000|2023-02-10 02:45:00|33714.6|33694.6|33705.6|33685.6|33714.6|33694.6|33704.6|33684.6|0
1675997400000|2023-02-10 02:50:00|33706.1|33686.1|33697.6|33677.6|33706.1|33686.1|33697.6|33677.6|0
1675997700000|2023-02-10 02:55:00|33696.6|33676.6|33690.1|33670.1|33698.6|33678.6|33690.1|33670.1|0
1675998000000|2023-02-10 03:00:00|33688.1|33668.1|33678.1|33658.1|33688.1|33668.1|33672.1|33652.1|0
1675998300000|2023-02-10 03:05:00|33678.6|33658.6|33672.1|33652.1|33681.1|33661.1|33671.6|33651.6|0
1675998600000|2023-02-10 03:10:00|33672.6|33652.6|33674.1|33654.1|33677.6|33657.6|33669.6|33649.6|0
1675998900000|2023-02-10 03:15:00|33673.6|33653.6|33669.1|33649.1|33678.1|33658.1|33669.1|33649.1|0
1675999200000|2023-02-10 03:20:00|33669.6|33649.6|33665.6|33645.6|33670.6|33650.6|33660.1|33640.1|0
1675999500000|2023-02-10 03:25:00|33666.1|33646.1|33662.1|33642.1|33668.1|33648.1|33661.1|33641.1|0
1675999800000|2023-02-10 03:30:00|33663.1|33643.1|33668.6|33648.6|33670.6|33650.6|33661.6|33641.6|0
1676000100000|2023-02-10 03:35:00|33669.1|33649.1|33671.6|33651.6|33678.6|33658.6|33668.6|33648.6|0
1676000400000|2023-02-10 03:40:00|33672.1|33652.1|33677.1|33657.1|33679.6|33659.6|33668.6|33648.6|0
1676000700000|2023-02-10 03:45:00|33677.6|33657.6|33674.6|33654.6|33678.6|33658.6|33672.6|33652.6|0
1676001000000|2023-02-10 03:50:00|33675.6|33655.6|33679.6|33659.6|33680.6|33660.6|33675.6|33655.6|0
1676001300000|2023-02-10 03:55:00|33679.1|33659.1|33678.1|33658.1|33679.6|33659.6|33673.6|33653.6|0
1676001600000|2023-02-10 04:00:00|33676.6|33656.6|33663.6|33643.6|33677.1|33657.1|33655.6|33635.6|0
1676001900000|2023-02-10 04:05:00|33664.1|33644.1|33663.1|33643.1|33668.1|33648.1|33659.6|33639.6|0
1676002200000|2023-02-10 04:10:00|33663.6|33643.6|33673.1|33653.1|33673.6|33653.6|33661.6|33641.6|0
1676002500000|2023-02-10 04:15:00|33672.1|33652.1|33670.6|33650.6|33672.1|33652.1|33668.6|33648.6|0
1676002800000|2023-02-10 04:20:00|33670.1|33650.1|33678.6|33658.6|33678.6|33658.6|33669.1|33649.1|0
1676003100000|2023-02-10 04:25:00|33679.1|33659.1|33673.6|33653.6|33680.6|33660.6|33671.6|33651.6|0
1676003400000|2023-02-10 04:30:00|33673.1|33653.1|33674.1|33654.1|33675.1|33655.1|33671.6|33651.6|0
1676003700000|2023-02-10 04:35:00|33674.6|33654.6|33670.6|33650.6|33675.1|33655.1|33668.1|33648.1|0
1676004000000|2023-02-10 04:40:00|33671.1|33651.1|33675.1|33655.1|33677.1|33657.1|33670.6|33650.6|0
1676004300000|2023-02-10 04:45:00|33675.6|33655.6|33678.6|33658.6|33682.1|33662.1|33674.1|33654.1|0
1676004600000|2023-02-10 04:50:00|33679.1|33659.1|33671.6|33651.6|33679.6|33659.6|33671.6|33651.6|0
1676004900000|2023-02-10 04:55:00|33672.1|33652.1|33672.1|33652.1|33674.6|33654.6|33671.1|33651.1|0
1676005200000|2023-02-10 05:00:00|33672.6|33652.6|33675.6|33655.6|33675.6|33655.6|33670.6|33650.6|0
1676005500000|2023-02-10 05:05:00|33676.1|33656.1|33677.6|33657.6|33683.1|33663.1|33674.1|33654.1|0
1676005800000|2023-02-10 05:10:00|33678.1|33658.1|33673.6|33653.6|33679.6|33659.6|33672.1|33652.1|0
1676006100000|2023-02-10 05:15:00|33673.1|33653.1|33669.6|33649.6|33678.6|33658.6|33667.6|33647.6|0
1676006400000|2023-02-10 05:20:00|33669.1|33649.1|33674.1|33654.1|33676.6|33656.6|33664.6|33644.6|0
1676006700000|2023-02-10 05:25:00|33673.1|33653.1|33670.6|33650.6|33674.6|33654.6|33663.6|33643.6|0
1676007000000|2023-02-10 05:30:00|33670.1|33650.1|33675.6|33655.6|33676.6|33656.6|33669.1|33649.1|0
1676007300000|2023-02-10 05:35:00|33676.1|33656.1|33672.6|33652.6|33676.1|33656.1|33668.6|33648.6|0
1676007600000|2023-02-10 05:40:00|33673.1|33653.1|33674.1|33654.1|33676.1|33656.1|33670.6|33650.6|0
1676007900000|2023-02-10 05:45:00|33674.6|33654.6|33677.6|33657.6|33680.1|33660.1|33672.6|33652.6|0
1676008200000|2023-02-10 05:50:00|33678.1|33658.1|33685.1|33665.1|33685.6|33665.6|33672.6|33652.6|0
1676008500000|2023-02-10 05:55:00|33684.6|33664.6|33689.6|33669.6|33693.6|33673.6|33684.1|33664.1|0
1676008800000|2023-02-10 06:00:00|33691.6|33671.6|33689.6|33669.6|33694.6|33674.6|33685.1|33665.1|0
1676009100000|2023-02-10 06:05:00|33689.1|33669.1|33699.1|33679.1|33699.6|33679.6|33687.6|33667.6|0
1676009400000|2023-02-10 06:10:00|33699.6|33679.6|33696.1|33676.1|33701.6|33681.6|33694.6|33674.6|0
1676009700000|2023-02-10 06:15:00|33697.1|33677.1|33701.6|33681.6|33702.1|33682.1|33694.6|33674.6|0
1676010000000|2023-02-10 06:20:00|33702.1|33682.1|33697.6|33677.6|33705.6|33685.6|33696.6|33676.6|0
1676010300000|2023-02-10 06:25:00|33698.6|33678.6|33689.6|33669.6|33700.6|33680.6|33685.6|33665.6|0
1676010600000|2023-02-10 06:30:00|33689.1|33669.1|33692.6|33672.6|33693.6|33673.6|33684.6|33664.6|0
1676010900000|2023-02-10 06:35:00|33693.1|33673.1|33694.6|33674.6|33698.1|33678.1|33690.6|33670.6|0
1676011200000|2023-02-10 06:40:00|33694.1|33674.1|33697.6|33677.6|33699.1|33679.1|33693.6|33673.6|0
1676011500000|2023-02-10 06:45:00|33698.1|33678.1|33703.1|33683.1|33704.6|33684.6|33697.6|33677.6|0
1676011800000|2023-02-10 06:50:00|33702.6|33682.6|33705.1|33685.1|33705.6|33685.6|33698.6|33678.6|0
1676012100000|2023-02-10 06:55:00|33705.6|33685.6|33702.1|33682.1|33709.6|33689.6|33699.6|33679.6|0
1676012400000|2023-02-10 07:00:00|33700.1|33680.1|33701.6|33681.6|33710.1|33690.1|33689.6|33669.6|0
1676012700000|2023-02-10 07:05:00|33700.6|33680.6|33701.1|33681.1|33708.6|33688.6|33700.1|33680.1|0
1676013000000|2023-02-10 07:10:00|33702.6|33682.6|33703.6|33683.6|33710.6|33690.6|33699.6|33679.6|0
1676013300000|2023-02-10 07:15:00|33704.1|33684.1|33689.6|33669.6|33704.1|33684.1|33675.6|33655.6|0
1676013600000|2023-02-10 07:20:00|33693.6|33673.6|33698.6|33678.6|33704.1|33684.1|33675.1|33655.1|0
1676013900000|2023-02-10 07:25:00|33699.6|33679.6|33693.6|33673.6|33703.6|33683.6|33689.6|33669.6|0
1676014200000|2023-02-10 07:30:00|33694.1|33674.1|33708.1|33688.1|33708.1|33688.1|33689.6|33669.6|0
1676014500000|2023-02-10 07:35:00|33709.6|33689.6|33706.1|33686.1|33711.6|33691.6|33699.6|33679.6|0
1676014800000|2023-02-10 07:40:00|33706.6|33686.6|33703.1|33683.1|33714.6|33694.6|33702.6|33682.6|0
1676015100000|2023-02-10 07:45:00|33704.6|33684.6|33708.6|33688.6|33710.1|33690.1|33698.6|33678.6|0
1676015400000|2023-02-10 07:50:00|33709.1|33689.1|33713.1|33693.1|33716.6|33696.6|33704.1|33684.1|0
1676015700000|2023-02-10 07:55:00|33713.6|33693.6|33715.6|33695.6|33720.1|33700.1|33713.6|33693.6|0
1676016000000|2023-02-10 08:00:00|33718.1|33698.1|33706.6|33686.6|33739.6|33719.6|33700.6|33680.6|0
1676016300000|2023-02-10 08:05:00|33707.1|33687.1|33731.6|33711.6|33739.6|33719.6|33703.6|33683.6|0
1676016600000|2023-02-10 08:10:00|33731.1|33711.1|33752.6|33732.6|33758.6|33738.6|33718.6|33698.6|0
1676016900000|2023-02-10 08:15:00|33752.1|33732.1|33745.6|33725.6|33763.6|33743.6|33733.6|33713.6|0
1676017200000|2023-02-10 08:20:00|33745.1|33725.1|33743.6|33723.6|33751.6|33731.6|33725.1|33705.1|0
1676017500000|2023-02-10 08:25:00|33744.1|33724.1|33751.6|33731.6|33760.6|33740.6|33742.6|33722.6|0
1676017800000|2023-02-10 08:30:00|33751.1|33731.1|33746.1|33726.1|33759.1|33739.1|33736.6|33716.6|0
1676018100000|2023-02-10 08:35:00|33745.6|33725.6|33739.1|33719.1|33754.1|33734.1|33737.1|33717.1|0
1676018400000|2023-02-10 08:40:00|33739.6|33719.6|33752.1|33732.1|33757.1|33737.1|33738.6|33718.6|0
1676018700000|2023-02-10 08:45:00|33753.6|33733.6|33753.6|33733.6|33765.1|33745.1|33750.6|33730.6|0
1676019000000|2023-02-10 08:50:00|33754.1|33734.1|33757.6|33737.6|33759.6|33739.6|33748.1|33728.1|0
1676019300000|2023-02-10 08:55:00|33758.6|33738.6|33745.6|33725.6|33764.1|33744.1|33739.1|33719.1|0
1676019600000|2023-02-10 09:00:00|33744.6|33724.6|33751.6|33731.6|33760.6|33740.6|33741.6|33721.6|0
1676019900000|2023-02-10 09:05:00|33752.1|33732.1|33748.6|33728.6|33757.6|33737.6|33741.6|33721.6|0
1676020200000|2023-02-10 09:10:00|33749.6|33729.6|33720.6|33700.6|33756.6|33736.6|33719.6|33699.6|0
1676020500000|2023-02-10 09:15:00|33721.1|33701.1|33724.1|33704.1|33726.6|33706.6|33699.6|33679.6|0
1676020800000|2023-02-10 09:20:00|33727.1|33707.1|33743.6|33723.6|33753.6|33733.6|33726.6|33706.6|0
1676021100000|2023-02-10 09:25:00|33741.6|33721.6|33733.6|33713.6|33751.1|33731.1|33725.6|33705.6|0
1676021400000|2023-02-10 09:30:00|33733.1|33713.1|33739.6|33719.6|33747.1|33727.1|33729.6|33709.6|0
1676021700000|2023-02-10 09:35:00|33741.6|33721.6|33734.6|33714.6|33747.6|33727.6|33733.6|33713.6|0
1676022000000|2023-02-10 09:40:00|33735.6|33715.6|33729.6|33709.6|33747.6|33727.6|33725.1|33705.1|0
1676022300000|2023-02-10 09:45:00|33728.6|33708.6|33688.6|33668.6|33748.1|33728.1|33683.6|33663.6|0
1676022600000|2023-02-10 09:50:00|33690.6|33670.6|33692.6|33672.6|33703.6|33683.6|33679.1|33659.1|0
1676022900000|2023-02-10 09:55:00|33693.6|33673.6|33666.6|33646.6|33699.1|33679.1|33661.6|33641.6|0
1676023200000|2023-02-10 10:00:00|33668.6|33648.6|33683.1|33663.1|33690.1|33670.1|33663.1|33643.1|0
1676023500000|2023-02-10 10:05:00|33682.6|33662.6|33657.1|33637.1|33683.6|33663.6|33657.1|33637.1|0
1676023800000|2023-02-10 10:10:00|33656.6|33636.6|33640.6|33620.6|33657.6|33637.6|33640.6|33620.6|0
1676024100000|2023-02-10 10:15:00|33642.6|33622.6|33629.6|33609.6|33649.1|33629.1|33626.6|33606.6|0
1676024400000|2023-02-10 10:20:00|33629.1|33609.1|33634.1|33614.1|33639.1|33619.1|33623.6|33603.6|0
1676024700000|2023-02-10 10:25:00|33635.6|33615.6|33643.6|33623.6|33645.6|33625.6|33628.1|33608.1|0
1676025000000|2023-02-10 10:30:00|33644.1|33624.1|33629.6|33609.6|33649.6|33629.6|33626.6|33606.6|0
1676025300000|2023-02-10 10:35:00|33630.1|33610.1|33647.1|33627.1|33648.1|33628.1|33627.6|33607.6|0
1676025600000|2023-02-10 10:40:00|33647.6|33627.6|33645.1|33625.1|33655.6|33635.6|33632.1|33612.1|0
1676025900000|2023-02-10 10:45:00|33643.6|33623.6|33654.1|33634.1|33658.6|33638.6|33641.6|33621.6|0
1676026200000|2023-02-10 10:50:00|33652.6|33632.6|33640.1|33620.1|33654.6|33634.6|33637.6|33617.6|0
1676026500000|2023-02-10 10:55:00|33639.6|33619.6|33650.1|33630.1|33662.1|33642.1|33634.1|33614.1|0
1676026800000|2023-02-10 11:00:00|33647.1|33627.1|33620.6|33600.6|33650.1|33630.1|33619.1|33599.1|0
1676027100000|2023-02-10 11:05:00|33620.1|33600.1|33599.6|33579.6|33626.6|33606.6|33598.6|33578.6|0
1676027400000|2023-02-10 11:10:00|33599.1|33579.1|33580.1|33560.1|33600.6|33580.6|33577.1|33557.1|0
1676027700000|2023-02-10 11:15:00|33579.6|33559.6|33591.1|33571.1|33597.6|33577.6|33576.1|33556.1|0
1676028000000|2023-02-10 11:20:00|33590.1|33570.1|33582.6|33562.6|33598.1|33578.1|33582.1|33562.1|0
1676028300000|2023-02-10 11:25:00|33580.6|33560.6|33576.6|33556.6|33585.1|33565.1|33572.6|33552.6|0
1676028600000|2023-02-10 11:30:00|33577.1|33557.1|33578.1|33558.1|33588.1|33568.1|33572.6|33552.6|0
1676028900000|2023-02-10 11:35:00|33577.6|33557.6|33577.6|33557.6|33582.1|33562.1|33569.1|33549.1|0
1676029200000|2023-02-10 11:40:00|33577.1|33557.1|33584.6|33564.6|33588.6|33568.6|33574.1|33554.1|0
1676029500000|2023-02-10 11:45:00|33583.6|33563.6|33581.6|33561.6|33583.6|33563.6|33569.6|33549.6|0
1676029800000|2023-02-10 11:50:00|33582.6|33562.6|33569.1|33549.1|33591.6|33571.6|33561.1|33541.1|0
1676030100000|2023-02-10 11:55:00|33568.6|33548.6|33569.1|33549.1|33577.6|33557.6|33560.6|33540.6|0
1676030400000|2023-02-10 12:00:00|33569.6|33549.6|33565.1|33545.1|33583.1|33563.1|33563.6|33543.6|0
1676030700000|2023-02-10 12:05:00|33564.6|33544.6|33556.6|33536.6|33570.1|33550.1|33554.1|33534.1|0
1676031000000|2023-02-10 12:10:00|33556.1|33536.1|33573.1|33553.1|33583.1|33563.1|33556.1|33536.1|0
1676031300000|2023-02-10 12:15:00|33572.6|33552.6|33569.6|33549.6|33579.1|33559.1|33563.6|33543.6|0
1676031600000|2023-02-10 12:20:00|33569.1|33549.1|33590.1|33570.1|33594.6|33574.6|33566.6|33546.6|0
1676031900000|2023-02-10 12:25:00|33589.6|33569.6|33594.6|33574.6|33599.6|33579.6|33587.6|33567.6|0
1676032200000|2023-02-10 12:30:00|33595.1|33575.1|33570.6|33550.6|33596.1|33576.1|33563.6|33543.6|0
1676032500000|2023-02-10 12:35:00|33571.1|33551.1|33571.6|33551.6|33578.1|33558.1|33559.6|33539.6|0
1676032800000|2023-02-10 12:40:00|33572.6|33552.6|33573.1|33553.1|33584.6|33564.6|33567.6|33547.6|0
1676033100000|2023-02-10 12:45:00|33573.6|33553.6|33569.1|33549.1|33579.6|33559.6|33562.6|33542.6|0
1676033400000|2023-02-10 12:50:00|33567.6|33547.6|33536.1|33516.1|33570.1|33550.1|33533.6|33513.6|0
1676033700000|2023-02-10 12:55:00|33535.6|33515.6|33539.6|33519.6|33540.6|33520.6|33527.6|33507.6|0
1676034000000|2023-02-10 13:00:00|33540.1|33520.1|33549.6|33529.6|33550.6|33530.6|33529.1|33509.1|0
1676034300000|2023-02-10 13:05:00|33549.1|33529.1|33571.1|33551.1|33571.1|33551.1|33548.6|33528.6|0
1676034600000|2023-02-10 13:10:00|33570.6|33550.6|33591.6|33571.6|33597.6|33577.6|33569.6|33549.6|0
1676034900000|2023-02-10 13:15:00|33591.1|33571.1|33611.1|33591.1|33613.6|33593.6|33589.1|33569.1|0
1676035200000|2023-02-10 13:20:00|33610.6|33590.6|33608.6|33588.6|33611.6|33591.6|33589.1|33569.1|0
1676035500000|2023-02-10 13:25:00|33609.1|33589.1|33608.1|33588.1|33614.1|33594.1|33603.6|33583.6|0
1676035800000|2023-02-10 13:30:00|33609.6|33589.6|33600.1|33580.1|33611.1|33591.1|33591.6|33571.6|0
1676036100000|2023-02-10 13:35:00|33600.6|33580.6|33606.6|33586.6|33614.6|33594.6|33593.6|33573.6|0
1676036400000|2023-02-10 13:40:00|33606.1|33586.1|33623.6|33603.6|33626.6|33606.6|33602.1|33582.1|0
1676036700000|2023-02-10 13:45:00|33624.1|33604.1|33624.6|33604.6|33625.6|33605.6|33605.6|33585.6|0
1676037000000|2023-02-10 13:50:00|33624.1|33604.1|33625.6|33605.6|33630.6|33610.6|33617.1|33597.1|0
1676037300000|2023-02-10 13:55:00|33626.6|33606.6|33607.1|33587.1|33627.6|33607.6|33607.1|33587.1|0
1676037600000|2023-02-10 14:00:00|33606.6|33586.6|33614.1|33594.1|33628.6|33608.6|33602.6|33582.6|0
1676037900000|2023-02-10 14:05:00|33614.6|33594.6|33623.6|33603.6|33624.1|33604.1|33607.6|33587.6|0
1676038200000|2023-02-10 14:10:00|33623.1|33603.1|33647.6|33627.6|33650.6|33630.6|33616.6|33596.6|0
1676038500000|2023-02-10 14:15:00|33647.1|33627.1|33647.6|33627.6|33657.6|33637.6|33637.6|33617.6|0
1676038800000|2023-02-10 14:20:00|33646.6|33626.6|33654.6|33634.6|33655.6|33635.6|33642.6|33622.6|0
1676039100000|2023-02-10 14:25:00|33656.1|33636.1|33672.1|33652.1|33674.6|33654.6|33656.1|33636.1|0
1676039400000|2023-02-10 14:30:00|33675.6|33655.6|33712.1|33692.1|33738.6|33718.6|33675.6|33655.6|0
1676039700000|2023-02-10 14:35:00|33713.1|33693.1|33679.1|33659.1|33718.1|33698.1|33667.1|33647.1|0
1676040000000|2023-02-10 14:40:00|33679.6|33659.6|33651.1|33631.1|33685.1|33665.1|33630.1|33610.1|0
1676040300000|2023-02-10 14:45:00|33649.6|33629.6|33686.6|33666.6|33695.6|33675.6|33640.1|33620.1|0
1676040600000|2023-02-10 14:50:00|33688.6|33668.6|33674.1|33654.1|33716.6|33696.6|33663.1|33643.1|0
1676040900000|2023-02-10 14:55:00|33672.6|33652.6|33683.6|33663.6|33695.6|33675.6|33665.6|33645.6|0
1676041200000|2023-02-10 15:00:00|33688.1|33668.1|33653.1|33633.1|33688.1|33668.1|33597.1|33577.1|0
1676041500000|2023-02-10 15:05:00|33656.1|33636.1|33728.1|33708.1|33741.1|33721.1|33656.1|33636.1|0
1676041800000|2023-02-10 15:10:00|33730.1|33710.1|33763.1|33743.1|33798.6|33778.6|33726.6|33706.6|0
1676042100000|2023-02-10 15:15:00|33766.1|33746.1|33794.1|33774.1|33833.6|33813.6|33759.1|33739.1|0
1676042400000|2023-02-10 15:20:00|33792.1|33772.1|33789.5|33769.5|33810.5|33790.5|33775|33755|0
1676042700000|2023-02-10 15:25:00|33789|33769|33780.5|33760.5|33798|33778|33761.5|33741.5|0
1676043000000|2023-02-10 15:30:00|33774|33754|33776|33756|33806|33786|33756.5|33736.5|0
1676043300000|2023-02-10 15:35:00|33779|33759|33778.5|33758.5|33798.5|33778.5|33760.5|33740.5|0
1676043600000|2023-02-10 15:40:00|33773|33753|33751.5|33731.5|33773|33753|33727.5|33707.5|0
1676043900000|2023-02-10 15:45:00|33750|33730|33732.5|33712.5|33750|33730|33718|33698|0
1676044200000|2023-02-10 15:50:00|33726.5|33706.5|33718.5|33698.5|33732.5|33712.5|33669.5|33649.5|0
1676044500000|2023-02-10 15:55:00|33716.5|33696.5|33741|33721|33741|33721|33701|33681|0
1676044800000|2023-02-10 16:00:00|33732|33712|33748|33728|33761.5|33741.5|33728|33708|0
1676045100000|2023-02-10 16:05:00|33748.5|33728.5|33790.5|33770.5|33792|33772|33740|33720|0
1676045400000|2023-02-10 16:10:00|33791|33771|33784|33764|33816|33796|33755|33735|0
1676045700000|2023-02-10 16:15:00|33782|33762|33823|33803|33828|33808|33765.5|33745.5|0
1676046000000|2023-02-10 16:20:00|33823.5|33803.5|33823|33803|33836|33816|33816|33796|0
1676046300000|2023-02-10 16:25:00|33820.5|33800.5|33789.5|33769.5|33823|33803|33776|33756|0
1676046600000|2023-02-10 16:30:00|33790|33770|33787.5|33767.5|33794|33774|33756|33736|0
1676046900000|2023-02-10 16:35:00|33784.5|33764.5|33796.5|33776.5|33813.5|33793.5|33783.5|33763.5|0
1676047200000|2023-02-10 16:40:00|33791.6|33771.6|33791.6|33771.6|33807.6|33787.6|33783.6|33763.6|0
1676047500000|2023-02-10 16:45:00|33793.6|33773.6|33768.1|33748.1|33801.6|33781.6|33750.6|33730.6|0
1676047800000|2023-02-10 16:50:00|33769.1|33749.1|33789.1|33769.1|33794.1|33774.1|33757.1|33737.1|0
1676048100000|2023-02-10 16:55:00|33788.1|33768.1|33772.6|33752.6|33801.1|33781.1|33758.6|33738.6|0
1676048400000|2023-02-10 17:00:00|33768.1|33748.1|33727.6|33707.6|33780.1|33760.1|33718.6|33698.6|0
1676048700000|2023-02-10 17:05:00|33726.6|33706.6|33756.1|33736.1|33771.1|33751.1|33725.1|33705.1|0
1676049000000|2023-02-10 17:10:00|33753.1|33733.1|33727.1|33707.1|33764.6|33744.6|33713.6|33693.6|0
1676049300000|2023-02-10 17:15:00|33722.6|33702.6|33727.1|33707.1|33733.1|33713.1|33707.6|33687.6|0
1676049600000|2023-02-10 17:20:00|33724.6|33704.6|33751.6|33731.6|33761.6|33741.6|33724.6|33704.6|0
1676049900000|2023-02-10 17:25:00|33752.6|33732.6|33747.1|33727.1|33760.6|33740.6|33722.1|33702.1|0
1676050200000|2023-02-10 17:30:00|33744.6|33724.6|33775.1|33755.1|33800.6|33780.6|33736.6|33716.6|0
1676050500000|2023-02-10 17:35:00|33775.6|33755.6|33765.1|33745.1|33787.6|33767.6|33764.6|33744.6|0
1676050800000|2023-02-10 17:40:00|33765.6|33745.6|33762.6|33742.6|33788.6|33768.6|33760.6|33740.6|0
1676051100000|2023-02-10 17:45:00|33767.6|33747.6|33766.6|33746.6|33797.1|33777.1|33757.6|33737.6|0
1676051400000|2023-02-10 17:50:00|33767.1|33747.1|33793.6|33773.6|33795.6|33775.6|33761.1|33741.1|0
1676051700000|2023-02-10 17:55:00|33790.6|33770.6|33818.1|33798.1|33820.6|33800.6|33790.1|33770.1|0
1676052000000|2023-02-10 18:00:00|33819.1|33799.1|33812.1|33792.1|33830.6|33810.6|33806.6|33786.6|0
1676052300000|2023-02-10 18:05:00|33813.1|33793.1|33814.1|33794.1|33829.6|33809.6|33803.6|33783.6|0
1676052600000|2023-02-10 18:10:00|33813.6|33793.6|33828.6|33808.6|33828.6|33808.6|33809.6|33789.6|0
1676052900000|2023-02-10 18:15:00|33832.6|33812.6|33870.1|33850.1|33872.6|33852.6|33832.6|33812.6|0
1676053200000|2023-02-10 18:20:00|33868.6|33848.6|33875.6|33855.6|33900.1|33880.1|33866.6|33846.6|0
1676053500000|2023-02-10 18:25:00|33876.1|33856.1|33861.1|33841.1|33893.1|33873.1|33860.6|33840.6|0
1676053800000|2023-02-10 18:30:00|33863.1|33843.1|33850.6|33830.6|33863.1|33843.1|33833.6|33813.6|0
1676054100000|2023-02-10 18:35:00|33849.6|33829.6|33857.1|33837.1|33862.6|33842.6|33843.1|33823.1|0
1676054400000|2023-02-10 18:40:00|33855.6|33835.6|33818.6|33798.6|33856.1|33836.1|33813.6|33793.6|0
1676054700000|2023-02-10 18:45:00|33817.6|33797.6|33837.1|33817.1|33844.6|33824.6|33809.6|33789.6|0
1676055000000|2023-02-10 18:50:00|33837.6|33817.6|33818.6|33798.6|33839.6|33819.6|33813.6|33793.6|0
1676055300000|2023-02-10 18:55:00|33816.1|33796.1|33801.6|33781.6|33819.1|33799.1|33797.6|33777.6|0
1676055600000|2023-02-10 19:00:00|33801.1|33781.1|33789.6|33769.6|33809.6|33789.6|33780.6|33760.6|0
1676055900000|2023-02-10 19:05:00|33788.6|33768.6|33780.6|33760.6|33795.6|33775.6|33774.1|33754.1|0
1676056200000|2023-02-10 19:10:00|33778.6|33758.6|33801.1|33781.1|33806.6|33786.6|33777.1|33757.1|0
1676056500000|2023-02-10 19:15:00|33800.6|33780.6|33806.6|33786.6|33814.1|33794.1|33790.6|33770.6|0
1676056800000|2023-02-10 19:20:00|33806.2|33786.2|33806.2|33786.2|33819.2|33799.2|33804.7|33784.7|0
1676057100000|2023-02-10 19:25:00|33800.2|33780.2|33786.2|33766.2|33808.2|33788.2|33780.2|33760.2|0
1676057400000|2023-02-10 19:30:00|33785.2|33765.2|33824.2|33804.2|33830.7|33810.7|33770.2|33750.2|0
1676057700000|2023-02-10 19:35:00|33826.7|33806.7|33822.7|33802.7|33835.2|33815.2|33803.7|33783.7|0
1676058000000|2023-02-10 19:40:00|33824.7|33804.7|33815.7|33795.7|33826.2|33806.2|33789.2|33769.2|0
1676058300000|2023-02-10 19:45:00|33815.2|33795.2|33824.7|33804.7|33827.7|33807.7|33798.2|33778.2|0
1676058600000|2023-02-10 19:50:00|33825.7|33805.7|33850.7|33830.7|33853.7|33833.7|33815.2|33795.2|0
1676058900000|2023-02-10 19:55:00|33848.2|33828.2|33851.2|33831.2|33858.2|33838.2|33838.7|33818.7|0
1676059200000|2023-02-10 20:00:00|33852.2|33832.2|33831.7|33811.7|33874.2|33854.2|33827.2|33807.2|0
1676059500000|2023-02-10 20:05:00|33835.7|33815.7|33846.7|33826.7|33863.2|33843.2|33832.2|33812.2|0
1676059800000|2023-02-10 20:10:00|33847.2|33827.2|33831.2|33811.2|33858.2|33838.2|33827.7|33807.7|0
1676060100000|2023-02-10 20:15:00|33830.2|33810.2|33816.7|33796.7|33834.7|33814.7|33801.7|33781.7|0
1676060400000|2023-02-10 20:20:00|33817.2|33797.2|33793.2|33773.2|33817.2|33797.2|33790.7|33770.7|0
1676060700000|2023-02-10 20:25:00|33791.2|33771.2|33819.7|33799.7|33820.7|33800.7|33791.2|33771.2|0
1676061000000|2023-02-10 20:30:00|33821.2|33801.2|33841.2|33821.2|33843.2|33823.2|33821.2|33801.2|0
1676061300000|2023-02-10 20:35:00|33841.7|33821.7|33872.7|33852.7|33872.7|33852.7|33837.7|33817.7|0
1676061600000|2023-02-10 20:40:00|33869.4|33849.4|33864.4|33844.4|33874.9|33854.9|33842.4|33822.4|0
1676061900000|2023-02-10 20:45:00|33863.9|33843.9|33891.9|33871.9|33895.9|33875.9|33863.4|33843.4|0
1676062200000|2023-02-10 20:50:00|33882.4|33862.4|33884.9|33864.9|33906.9|33886.9|33852.9|33832.9|0
1676062500000|2023-02-10 20:55:00|33891.4|33871.4|33879.4|33859.4|33897.9|33877.9|33869.4|33849.4|0
1676062800000|2023-02-10 21:00:00|33877.4|33857.4|33880.4|33860.4|33887.4|33867.4|33869.4|33849.4|0
1676063100000|2023-02-10 21:05:00|33880.9|33860.9|33871.9|33851.9|33885.4|33865.4|33869.9|33849.9|0
1676063400000|2023-02-10 21:10:00|33871.4|33851.4|33880.9|33860.9|33885.4|33865.4|33868.9|33848.9|0
1676063700000|2023-02-10 21:15:00|33880.4|33860.4|33876.4|33856.4|33880.4|33860.4|33872.9|33852.9|0
1676064000000|2023-02-10 21:20:00|33875.9|33855.9|33871.9|33851.9|33876.4|33856.4|33869.9|33849.9|0
1676064300000|2023-02-10 21:25:00|33871.4|33851.4|33884.4|33864.4|33885.9|33865.9|33871.4|33851.4|0
1676064600000|2023-02-10 21:30:00|33884.9|33864.9|33886.4|33866.4|33889.4|33869.4|33884.9|33864.9|0
1676064900000|2023-02-10 21:35:00|33885.4|33865.4|33885.4|33865.4|33886.4|33866.4|33880.4|33860.4|0
1676065200000|2023-02-10 21:40:00|33881.4|33861.4|33886.9|33866.9|33886.9|33866.9|33881.4|33861.4|0
1676065500000|2023-02-10 21:45:00|33886.4|33866.4|33883.9|33863.9|33887.9|33867.9|33880.9|33860.9|0
1676065800000|2023-02-10 21:50:00|33884.4|33864.4|33881.4|33861.4|33884.4|33864.4|33877.9|33857.9|0
1676066100000|2023-02-10 21:55:00|33880.4|33860.4|33881|33861|33882.4|33862.4|33875.4|33855.4|0
1676102700000|2023-02-11 08:05:00|33880.8|33860.8|33881.8|33861.8|33884.8|33864.8|33880.8|33860.8|0
1676103000000|2023-02-11 08:10:00|33877|33857|33877|33857|33877|33857|33877|33857|0
1676106900000|2023-02-11 09:15:00|33874.5|33854.5|33874.5|33854.5|33874.5|33854.5|33874.5|33854.5|0
1676108700000|2023-02-11 09:45:00|33874.3|33854.3|33874.3|33854.3|33874.3|33854.3|33874.3|33854.3|0
1676109000000|2023-02-11 09:50:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676109900000|2023-02-11 10:05:00|33870.1|33850.1|33870.3|33850.3|33874.1|33854.1|33870.1|33850.1|0
1676110500000|2023-02-11 10:15:00|33869.5|33849.5|33869.5|33849.5|33869.5|33849.5|33869.5|33849.5|0
1676113800000|2023-02-11 11:10:00|33867.5|33847.5|33869.5|33849.5|33869.5|33849.5|33867.5|33847.5|0
1676114100000|2023-02-11 11:15:00|33867.8|33847.8|33867.8|33847.8|33867.8|33847.8|33867.8|33847.8|0
1676115000000|2023-02-11 11:30:00|33865.9|33845.9|33865.9|33845.9|33865.9|33845.9|33865.9|33845.9|0
1676119200000|2023-02-11 12:40:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676120400000|2023-02-11 13:00:00|33874.7|33854.7|33874.7|33854.7|33874.7|33854.7|33874.7|33854.7|0
1676127600000|2023-02-11 15:00:00|33875.7|33855.7|33874.7|33854.7|33875.7|33855.7|33874.7|33854.7|0
1676127900000|2023-02-11 15:05:00|33876.5|33856.5|33876.5|33856.5|33876.5|33856.5|33876.5|33856.5|0
1676136900000|2023-02-11 17:35:00|33874|33854|33874|33854|33874|33854|33874|33854|0
1676138400000|2023-02-11 18:00:00|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|0
1676144100000|2023-02-11 19:35:00|33876.3|33856.3|33876.3|33856.3|33876.3|33856.3|33876.3|33856.3|0
1676144400000|2023-02-11 19:40:00|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|0
1676147100000|2023-02-11 20:25:00|33876.1|33856.1|33876.1|33856.1|33876.1|33856.1|33876.1|33856.1|0
1676154300000|2023-02-11 22:25:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676160000000|2023-02-12 00:00:00|33873.3|33853.3|33873.3|33853.3|33873.3|33853.3|33873.3|33853.3|0
1676179500000|2023-02-12 05:25:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676190900000|2023-02-12 08:35:00|33872.5|33852.5|33872.5|33852.5|33872.5|33852.5|33872.5|33852.5|0
1676198100000|2023-02-12 10:35:00|33872.7|33852.7|33872.7|33852.7|33872.7|33852.7|33872.7|33852.7|0
1676203800000|2023-02-12 12:10:00|33871.8|33851.8|33872.7|33852.7|33872.7|33852.7|33871.8|33851.8|0
1676223000000|2023-02-12 17:30:00|33882.4|33862.4|33882.4|33862.4|33882.4|33862.4|33882.4|33862.4|0
1676223300000|2023-02-12 17:35:00|33882.9|33862.9|33883.3|33863.3|33883.3|33863.3|33882.9|33862.9|0
1676225700000|2023-02-12 18:15:00|33873.6|33853.6|33868.8|33848.8|33873.6|33853.6|33868.8|33848.8|0
1676226600000|2023-02-12 18:30:00|33868.3|33848.3|33867.8|33847.8|33868.3|33848.3|33867.8|33847.8|0
1676228100000|2023-02-12 18:55:00|33877.5|33857.5|33877.5|33857.5|33877.5|33857.5|33877.5|33857.5|0
1676229600000|2023-02-12 19:20:00|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|0
1676233500000|2023-02-12 20:25:00|33884.3|33864.3|33884.3|33864.3|33884.3|33864.3|33884.3|33864.3|0
1676234100000|2023-02-12 20:35:00|33883.5|33863.5|33883.5|33863.5|33883.5|33863.5|33883.5|33863.5|0
1676236200000|2023-02-12 21:10:00|33888.5|33868.5|33888.5|33868.5|33888.5|33868.5|33888.5|33868.5|0
1676236500000|2023-02-12 21:15:00|33888.9|33868.9|33889.4|33869.4|33889.4|33869.4|33888.9|33868.9|0
1676237100000|2023-02-12 21:25:00|33889.6|33869.6|33889.6|33869.6|33889.6|33869.6|33889.6|33869.6|0
1676238000000|2023-02-12 21:40:00|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|0
1676238900000|2023-02-12 21:55:00|33885.8|33865.8|33885.8|33865.8|33885.8|33865.8|33885.8|33865.8|0
1676242800000|2023-02-12 23:00:00|33879.1|33859.1|33848.9|33828.9|33900.9|33880.9|33846.4|33826.4|0
1676243100000|2023-02-12 23:05:00|33849.4|33829.4|33847.4|33827.4|33852.4|33832.4|33839.9|33819.9|0
1676243400000|2023-02-12 23:10:00|33848.4|33828.4|33847.4|33827.4|33853.4|33833.4|33842.9|33822.9|0
1676243700000|2023-02-12 23:15:00|33845.9|33825.9|33842.9|33822.9|33854.9|33834.9|33841.9|33821.9|0
1676244000000|2023-02-12 23:20:00|33842.4|33822.4|33846.9|33826.9|33848.4|33828.4|33835.4|33815.4|0
1676244300000|2023-02-12 23:25:00|33846.4|33826.4|33830.4|33810.4|33848.9|33828.9|33820.4|33800.4|0
1676244600000|2023-02-12 23:30:00|33830.9|33810.9|33825.9|33805.9|33830.9|33810.9|33816.9|33796.9|0
1676244900000|2023-02-12 23:35:00|33825.4|33805.4|33814.4|33794.4|33825.4|33805.4|33809.4|33789.4|0
1676245200000|2023-02-12 23:40:00|33814.9|33794.9|33812.4|33792.4|33815.9|33795.9|33804.4|33784.4|0
1676245500000|2023-02-12 23:45:00|33813.9|33793.9|33809.4|33789.4|33819.4|33799.4|33805.4|33785.4|0
1676245800000|2023-02-12 23:50:00|33808.9|33788.9|33812.9|33792.9|33814.9|33794.9|33802.9|33782.9|0
1676246100000|2023-02-12 23:55:00|33812.4|33792.4|33812.9|33792.9|33821.4|33801.4|33809.9|33789.9|0
1676246400000|2023-02-13 00:00:00|33816.4|33796.4|33815.9|33795.9|33818.4|33798.4|33805.4|33785.4|0
1676246700000|2023-02-13 00:05:00|33815.4|33795.4|33803.9|33783.9|33815.4|33795.4|33803.4|33783.4|0
1676247000000|2023-02-13 00:10:00|33803.4|33783.4|33792.9|33772.9|33803.4|33783.4|33791.9|33771.9|0
1676247300000|2023-02-13 00:15:00|33791.9|33771.9|33793.4|33773.4|33799.4|33779.4|33785.4|33765.4|0
1676247600000|2023-02-13 00:20:00|33793.9|33773.9|33797.4|33777.4|33802.9|33782.9|33793.4|33773.4|0
1676247900000|2023-02-13 00:25:00|33797.9|33777.9|33803.4|33783.4|33803.4|33783.4|33795.9|33775.9|0
1676248200000|2023-02-13 00:30:00|33802.4|33782.4|33802.9|33782.9|33809.9|33789.9|33799.4|33779.4|0
1676248500000|2023-02-13 00:35:00|33802.4|33782.4|33802.4|33782.4|33809.9|33789.9|33801.9|33781.9|0
1676248800000|2023-02-13 00:40:00|33802.9|33782.9|33805.4|33785.4|33809.4|33789.4|33802.4|33782.4|0
1676249100000|2023-02-13 00:45:00|33805.9|33785.9|33816.4|33796.4|33820.4|33800.4|33805.9|33785.9|0
1676249400000|2023-02-13 00:50:00|33816.9|33796.9|33819.4|33799.4|33819.4|33799.4|33813.4|33793.4|0
1676249700000|2023-02-13 00:55:00|33819.9|33799.9|33811.4|33791.4|33819.9|33799.9|33809.9|33789.9|0
1676250000000|2023-02-13 01:00:00|33810.4|33790.4|33809.4|33789.4|33812.4|33792.4|33806.9|33786.9|0
1676250300000|2023-02-13 01:05:00|33808.9|33788.9|33772.9|33752.9|33808.9|33788.9|33767.9|33747.9|0
1676250600000|2023-02-13 01:10:00|33771.4|33751.4|33759.4|33739.4|33772.4|33752.4|33754.4|33734.4|0
1676250900000|2023-02-13 01:15:00|33760.4|33740.4|33753.4|33733.4|33762.9|33742.9|33748.4|33728.4|0
1676251200000|2023-02-13 01:20:00|33753.9|33733.9|33760.4|33740.4|33763.9|33743.9|33753.4|33733.4|0
1676251500000|2023-02-13 01:25:00|33758.9|33738.9|33752.9|33732.9|33759.4|33739.4|33748.9|33728.9|0
1676251800000|2023-02-13 01:30:00|33751.9|33731.9|33762.4|33742.4|33763.4|33743.4|33742.9|33722.9|0
1676252100000|2023-02-13 01:35:00|33764.4|33744.4|33775.4|33755.4|33776.4|33756.4|33763.4|33743.4|0
1676252400000|2023-02-13 01:40:00|33775.9|33755.9|33777.4|33757.4|33778.9|33758.9|33768.9|33748.9|0
1676252700000|2023-02-13 01:45:00|33776.9|33756.9|33768.9|33748.9|33779.9|33759.9|33768.9|33748.9|0
1676253000000|2023-02-13 01:50:00|33769.4|33749.4|33781.9|33761.9|33782.9|33762.9|33762.4|33742.4|0
1676253300000|2023-02-13 01:55:00|33782.4|33762.4|33777.4|33757.4|33788.4|33768.4|33773.4|33753.4|0
1676253600000|2023-02-13 02:00:00|33776.9|33756.9|33779.4|33759.4|33784.9|33764.9|33774.9|33754.9|0
1676253900000|2023-02-13 02:05:00|33778.9|33758.9|33771.9|33751.9|33778.9|33758.9|33769.9|33749.9|0
1676254200000|2023-02-13 02:10:00|33772.4|33752.4|33780.4|33760.4|33780.4|33760.4|33771.4|33751.4|0
1676254500000|2023-02-13 02:15:00|33779.9|33759.9|33790.4|33770.4|33795.4|33775.4|33779.4|33759.4|0
1676254800000|2023-02-13 02:20:00|33789.4|33769.4|33787.4|33767.4|33790.9|33770.9|33783.4|33763.4|0
1676255100000|2023-02-13 02:25:00|33786.9|33766.9|33780.4|33760.4|33788.9|33768.9|33778.9|33758.9|0
1676255400000|2023-02-13 02:30:00|33779.9|33759.9|33786.4|33766.4|33786.4|33766.4|33778.9|33758.9|0
1676255700000|2023-02-13 02:35:00|33785.4|33765.4|33781.4|33761.4|33787.4|33767.4|33775.9|33755.9|0
1676256000000|2023-02-13 02:40:00|33781.9|33761.9|33775.4|33755.4|33785.4|33765.4|33775.4|33755.4|0
1676256300000|2023-02-13 02:45:00|33774.9|33754.9|33785.4|33765.4|33785.4|33765.4|33773.9|33753.9|0
1676256600000|2023-02-13 02:50:00|33784.9|33764.9|33789.4|33769.4|33790.4|33770.4|33780.4|33760.4|0
1676256900000|2023-02-13 02:55:00|33789.9|33769.9|33791.4|33771.4|33797.4|33777.4|33788.4|33768.4|0
1676257200000|2023-02-13 03:00:00|33794.4|33774.4|33790.9|33770.9|33794.4|33774.4|33786.4|33766.4|0
1676257500000|2023-02-13 03:05:00|33791.9|33771.9|33794.4|33774.4|33795.9|33775.9|33789.9|33769.9|0
1676257800000|2023-02-13 03:10:00|33793.9|33773.9|33790.4|33770.4|33795.4|33775.4|33785.9|33765.9|0
1676258100000|2023-02-13 03:15:00|33790.9|33770.9|33789.9|33769.9|33792.9|33772.9|33786.4|33766.4|0
1676258400000|2023-02-13 03:20:00|33789.4|33769.4|33810.4|33790.4|33817.9|33797.9|33788.9|33768.9|0
1676258700000|2023-02-13 03:25:00|33809.9|33789.9|33805.4|33785.4|33811.4|33791.4|33804.4|33784.4|0
1676259000000|2023-02-13 03:30:00|33804.4|33784.4|33792.4|33772.4|33805.4|33785.4|33791.4|33771.4|0
1676259300000|2023-02-13 03:35:00|33791.9|33771.9|33791.4|33771.4|33794.4|33774.4|33785.4|33765.4|0
1676259600000|2023-02-13 03:40:00|33791.9|33771.9|33787.4|33767.4|33795.4|33775.4|33785.4|33765.4|0
1676259900000|2023-02-13 03:45:00|33786.9|33766.9|33781.4|33761.4|33789.4|33769.4|33780.9|33760.9|0
1676260200000|2023-02-13 03:50:00|33781.9|33761.9|33770.4|33750.4|33785.9|33765.9|33770.4|33750.4|0
1676260500000|2023-02-13 03:55:00|33770.9|33750.9|33761.4|33741.4|33777.4|33757.4|33758.4|33738.4|0
1676260800000|2023-02-13 04:00:00|33760.9|33740.9|33762.4|33742.4|33769.4|33749.4|33756.4|33736.4|0
1676261100000|2023-02-13 04:05:00|33762.9|33742.9|33766.9|33746.9|33769.4|33749.4|33761.9|33741.9|0
1676261400000|2023-02-13 04:10:00|33766.4|33746.4|33762.4|33742.4|33770.4|33750.4|33762.4|33742.4|0
1676261700000|2023-02-13 04:15:00|33761.9|33741.9|33766.9|33746.9|33771.4|33751.4|33759.9|33739.9|0
1676262000000|2023-02-13 04:20:00|33767.4|33747.4|33760.4|33740.4|33769.4|33749.4|33760.4|33740.4|0
1676262300000|2023-02-13 04:25:00|33760.9|33740.9|33763.4|33743.4|33765.4|33745.4|33759.9|33739.9|0
1676262600000|2023-02-13 04:30:00|33762.9|33742.9|33762.4|33742.4|33767.4|33747.4|33760.9|33740.9|0
1676262900000|2023-02-13 04:35:00|33762.9|33742.9|33766.4|33746.4|33768.4|33748.4|33762.4|33742.4|0
1676263200000|2023-02-13 04:40:00|33765.9|33745.9|33766.9|33746.9|33767.4|33747.4|33763.4|33743.4|0
1676263500000|2023-02-13 04:45:00|33765.9|33745.9|33769.4|33749.4|33771.4|33751.4|33764.9|33744.9|0
1676263800000|2023-02-13 04:50:00|33770.4|33750.4|33767.4|33747.4|33770.4|33750.4|33766.4|33746.4|0
1676264100000|2023-02-13 04:55:00|33767.9|33747.9|33769.4|33749.4|33772.9|33752.9|33767.4|33747.4|0
1676264400000|2023-02-13 05:00:00|33768.9|33748.9|33766.9|33746.9|33770.9|33750.9|33764.9|33744.9|0
1676264700000|2023-02-13 05:05:00|33767.4|33747.4|33771.4|33751.4|33774.4|33754.4|33765.4|33745.4|0
1676265000000|2023-02-13 05:10:00|33770.9|33750.9|33774.4|33754.4|33781.9|33761.9|33769.4|33749.4|0
1676265300000|2023-02-13 05:15:00|33773.9|33753.9|33778.9|33758.9|33779.4|33759.4|33773.9|33753.9|0
1676265600000|2023-02-13 05:20:00|33778.4|33758.4|33786.4|33766.4|33786.9|33766.9|33775.9|33755.9|0
1676265900000|2023-02-13 05:25:00|33785.9|33765.9|33782.9|33762.9|33786.4|33766.4|33779.4|33759.4|0
1676266200000|2023-02-13 05:30:00|33782.4|33762.4|33777.4|33757.4|33783.4|33763.4|33773.9|33753.9|0
1676266500000|2023-02-13 05:35:00|33776.9|33756.9|33777.9|33757.9|33782.9|33762.9|33776.4|33756.4|0
1676266800000|2023-02-13 05:40:00|33778.4|33758.4|33795.4|33775.4|33795.4|33775.4|33778.4|33758.4|0
1676267100000|2023-02-13 05:45:00|33794.4|33774.4|33797.4|33777.4|33797.4|33777.4|33791.9|33771.9|0
1676267400000|2023-02-13 05:50:00|33796.9|33776.9|33792.9|33772.9|33798.4|33778.4|33790.9|33770.9|0
1676267700000|2023-02-13 05:55:00|33792.4|33772.4|33790.4|33770.4|33797.4|33777.4|33788.4|33768.4|0
1676268000000|2023-02-13 06:00:00|33789.4|33769.4|33790.9|33770.9|33794.4|33774.4|33789.4|33769.4|0
1676268300000|2023-02-13 06:05:00|33791.4|33771.4|33794.4|33774.4|33796.4|33776.4|33789.9|33769.9|0
1676268600000|2023-02-13 06:10:00|33794.9|33774.9|33796.4|33776.4|33802.4|33782.4|33793.4|33773.4|0
1676268900000|2023-02-13 06:15:00|33796.9|33776.9|33793.9|33773.9|33801.4|33781.4|33793.9|33773.9|0
1676269200000|2023-02-13 06:20:00|33793.4|33773.4|33798.4|33778.4|33800.4|33780.4|33792.4|33772.4|0
1676269500000|2023-02-13 06:25:00|33797.9|33777.9|33800.4|33780.4|33803.9|33783.9|33797.9|33777.9|0
1676269800000|2023-02-13 06:30:00|33800.9|33780.9|33804.4|33784.4|33806.4|33786.4|33796.9|33776.9|0
1676270100000|2023-02-13 06:35:00|33804.9|33784.9|33804.4|33784.4|33807.4|33787.4|33801.4|33781.4|0
1676270400000|2023-02-13 06:40:00|33804.9|33784.9|33798.4|33778.4|33806.4|33786.4|33797.4|33777.4|0
1676270700000|2023-02-13 06:45:00|33797.9|33777.9|33808.4|33788.4|33809.9|33789.9|33797.9|33777.9|0
1676271000000|2023-02-13 06:50:00|33807.9|33787.9|33798.4|33778.4|33807.9|33787.9|33795.4|33775.4|0
1676271300000|2023-02-13 06:55:00|33797.9|33777.9|33806.4|33786.4|33807.9|33787.9|33796.9|33776.9|0
1676271600000|2023-02-13 07:00:00|33803.9|33783.9|33807.9|33787.9|33813.4|33793.4|33797.4|33777.4|0
1676271900000|2023-02-13 07:05:00|33807.4|33787.4|33801.9|33781.9|33813.4|33793.4|33799.4|33779.4|0
1676272200000|2023-02-13 07:10:00|33802.4|33782.4|33809.9|33789.9|33810.4|33790.4|33799.9|33779.9|0
1676272500000|2023-02-13 07:15:00|33809.4|33789.4|33819.4|33799.4|33820.9|33800.9|33807.4|33787.4|0
1676272800000|2023-02-13 07:20:00|33820.9|33800.9|33837.4|33817.4|33838.9|33818.9|33819.9|33799.9|0
1676273100000|2023-02-13 07:25:00|33836.9|33816.9|33835.4|33815.4|33837.9|33817.9|33829.4|33809.4|0
1676273400000|2023-02-13 07:30:00|33832.4|33812.4|33815.4|33795.4|33833.9|33813.9|33811.9|33791.9|0
1676273700000|2023-02-13 07:35:00|33814.4|33794.4|33807.4|33787.4|33815.9|33795.9|33803.4|33783.4|0
1676274000000|2023-02-13 07:40:00|33808.9|33788.9|33811.4|33791.4|33811.4|33791.4|33802.4|33782.4|0
1676274300000|2023-02-13 07:45:00|33811.9|33791.9|33819.4|33799.4|33820.9|33800.9|33810.9|33790.9|0
1676274600000|2023-02-13 07:50:00|33819.9|33799.9|33825.4|33805.4|33825.4|33805.4|33816.9|33796.9|0
1676274900000|2023-02-13 07:55:00|33824.9|33804.9|33830.4|33810.4|33833.4|33813.4|33824.9|33804.9|0
1676275200000|2023-02-13 08:00:00|33832.4|33812.4|33828.4|33808.4|33841.4|33821.4|33819.4|33799.4|0
1676275500000|2023-02-13 08:05:00|33828.9|33808.9|33825.4|33805.4|33840.9|33820.9|33824.4|33804.4|0
1676275800000|2023-02-13 08:10:00|33825.9|33805.9|33836.9|33816.9|33850.4|33830.4|33825.4|33805.4|0
1676276100000|2023-02-13 08:15:00|33835.4|33815.4|33842.4|33822.4|33842.4|33822.4|33825.9|33805.9|0
1676276400000|2023-02-13 08:20:00|33842.9|33822.9|33865.4|33845.4|33868.4|33848.4|33838.9|33818.9|0
1676276700000|2023-02-13 08:25:00|33864.9|33844.9|33858.4|33838.4|33872.4|33852.4|33857.4|33837.4|0
1676277000000|2023-02-13 08:30:00|33857.9|33837.9|33849.4|33829.4|33867.9|33847.9|33844.9|33824.9|0
1676277300000|2023-02-13 08:35:00|33849.9|33829.9|33840.9|33820.9|33855.9|33835.9|33839.4|33819.4|0
1676277600000|2023-02-13 08:40:00|33840.4|33820.4|33844.4|33824.4|33851.9|33831.9|33840.4|33820.4|0
1676277900000|2023-02-13 08:45:00|33843.4|33823.4|33858.4|33838.4|33859.4|33839.4|33842.9|33822.9|0
1676278200000|2023-02-13 08:50:00|33858.9|33838.9|33853.9|33833.9|33858.9|33838.9|33848.4|33828.4|0
1676278500000|2023-02-13 08:55:00|33853.4|33833.4|33856.4|33836.4|33864.4|33844.4|33850.9|33830.9|0
1676278800000|2023-02-13 09:00:00|33859.4|33839.4|33877.4|33857.4|33887.4|33867.4|33859.4|33839.4|0
1676279100000|2023-02-13 09:05:00|33877.9|33857.9|33874.4|33854.4|33883.4|33863.4|33869.4|33849.4|0
1676279400000|2023-02-13 09:10:00|33874.9|33854.9|33883.4|33863.4|33887.4|33867.4|33874.4|33854.4|0
1676279700000|2023-02-13 09:15:00|33884.9|33864.9|33885.4|33865.4|33890.9|33870.9|33883.9|33863.9|0
1676280000000|2023-02-13 09:20:00|33885.9|33865.9|33882.4|33862.4|33891.9|33871.9|33880.9|33860.9|0
1676280300000|2023-02-13 09:25:00|33881.9|33861.9|33873.4|33853.4|33888.4|33868.4|33872.4|33852.4|0
1676280600000|2023-02-13 09:30:00|33874.4|33854.4|33863.4|33843.4|33880.4|33860.4|33861.4|33841.4|0
1676280900000|2023-02-13 09:35:00|33863.9|33843.9|33856.4|33836.4|33867.9|33847.9|33855.9|33835.9|0
1676281200000|2023-02-13 09:40:00|33855.9|33835.9|33837.9|33817.9|33855.9|33835.9|33833.4|33813.4|0
1676281500000|2023-02-13 09:45:00|33838.4|33818.4|33853.4|33833.4|33854.4|33834.4|33837.4|33817.4|0
1676281800000|2023-02-13 09:50:00|33852.9|33832.9|33852.9|33832.9|33857.9|33837.9|33846.9|33826.9|0
1676282100000|2023-02-13 09:55:00|33852.4|33832.4|33852.9|33832.9|33858.4|33838.4|33848.4|33828.4|0
1676282400000|2023-02-13 10:00:00|33850.4|33830.4|33855.4|33835.4|33862.4|33842.4|33847.4|33827.4|0
1676282700000|2023-02-13 10:05:00|33854.9|33834.9|33859.9|33839.9|33863.9|33843.9|33854.4|33834.4|0
1676283000000|2023-02-13 10:10:00|33860.4|33840.4|33850.4|33830.4|33862.4|33842.4|33849.4|33829.4|0
1676283300000|2023-02-13 10:15:00|33849.9|33829.9|33826.9|33806.9|33851.4|33831.4|33826.9|33806.9|0
1676283600000|2023-02-13 10:20:00|33827.4|33807.4|33832.4|33812.4|33834.4|33814.4|33825.9|33805.9|0
1676283900000|2023-02-13 10:25:00|33831.9|33811.9|33820.9|33800.9|33837.4|33817.4|33818.9|33798.9|0
1676284200000|2023-02-13 10:30:00|33819.4|33799.4|33839.9|33819.9|33840.4|33820.4|33817.9|33797.9|0
1676284500000|2023-02-13 10:35:00|33841.4|33821.4|33838.4|33818.4|33843.4|33823.4|33836.4|33816.4|0
1676284800000|2023-02-13 10:40:00|33838.9|33818.9|33837.4|33817.4|33844.4|33824.4|33835.4|33815.4|0
1676285100000|2023-02-13 10:45:00|33837.9|33817.9|33834.9|33814.9|33838.9|33818.9|33829.9|33809.9|0
1676285400000|2023-02-13 10:50:00|33834.4|33814.4|33845.4|33825.4|33846.4|33826.4|33834.4|33814.4|0
1676285700000|2023-02-13 10:55:00|33845.9|33825.9|33840.9|33820.9|33845.9|33825.9|33836.9|33816.9|0
1676286000000|2023-02-13 11:00:00|33844.4|33824.4|33857.9|33837.9|33860.4|33840.4|33842.9|33822.9|0
1676286300000|2023-02-13 11:05:00|33857.4|33837.4|33844.4|33824.4|33857.4|33837.4|33841.9|33821.9|0
1676286600000|2023-02-13 11:10:00|33843.4|33823.4|33847.9|33827.9|33851.9|33831.9|33838.4|33818.4|0
1676286900000|2023-02-13 11:15:00|33846.4|33826.4|33842.4|33822.4|33852.9|33832.9|33842.4|33822.4|0
1676287200000|2023-02-13 11:20:00|33842.9|33822.9|33848.4|33828.4|33851.4|33831.4|33839.4|33819.4|0
1676287500000|2023-02-13 11:25:00|33847.4|33827.4|33851.4|33831.4|33853.4|33833.4|33847.4|33827.4|0
1676287800000|2023-02-13 11:30:00|33851.9|33831.9|33866.4|33846.4|33868.9|33848.9|33851.9|33831.9|0
1676288100000|2023-02-13 11:35:00|33865.9|33845.9|33868.4|33848.4|33869.9|33849.9|33860.4|33840.4|0
1676288400000|2023-02-13 11:40:00|33866.4|33846.4|33859.4|33839.4|33869.4|33849.4|33854.4|33834.4|0
1676288700000|2023-02-13 11:45:00|33858.9|33838.9|33855.4|33835.4|33861.9|33841.9|33853.4|33833.4|0
1676289000000|2023-02-13 11:50:00|33855.9|33835.9|33862.4|33842.4|33866.4|33846.4|33855.9|33835.9|0
1676289300000|2023-02-13 11:55:00|33862.9|33842.9|33860.4|33840.4|33866.4|33846.4|33858.9|33838.9|0
1676289600000|2023-02-13 12:00:00|33862.4|33842.4|33864.4|33844.4|33872.4|33852.4|33860.4|33840.4|0
1676289900000|2023-02-13 12:05:00|33863.9|33843.9|33865.4|33845.4|33867.9|33847.9|33856.9|33836.9|0
1676290200000|2023-02-13 12:10:00|33864.9|33844.9|33875.9|33855.9|33879.4|33859.4|33863.4|33843.4|0
1676290500000|2023-02-13 12:15:00|33875.4|33855.4|33911.4|33891.4|33912.4|33892.4|33875.4|33855.4|0
1676290800000|2023-02-13 12:20:00|33911.9|33891.9|33926.4|33906.4|33928.4|33908.4|33911.4|33891.4|0
1676291100000|2023-02-13 12:25:00|33925.9|33905.9|33929.4|33909.4|33935.9|33915.9|33924.4|33904.4|0
1676291400000|2023-02-13 12:30:00|33928.4|33908.4|33933.4|33913.4|33937.9|33917.9|33928.4|33908.4|0
1676291700000|2023-02-13 12:35:00|33932.9|33912.9|33928.4|33908.4|33938.9|33918.9|33924.9|33904.9|0
1676292000000|2023-02-13 12:40:00|33927.9|33907.9|33922.9|33902.9|33931.4|33911.4|33921.4|33901.4|0
1676292300000|2023-02-13 12:45:00|33923.9|33903.9|33927.4|33907.4|33928.4|33908.4|33921.9|33901.9|0
1676292600000|2023-02-13 12:50:00|33926.9|33906.9|33927.9|33907.9|33935.4|33915.4|33924.9|33904.9|0
1676292900000|2023-02-13 12:55:00|33929.4|33909.4|33925.4|33905.4|33931.9|33911.9|33922.9|33902.9|0
1676293200000|2023-02-13 13:00:00|33925.9|33905.9|33926.4|33906.4|33940.4|33920.4|33924.9|33904.9|0
1676293500000|2023-02-13 13:05:00|33926.9|33906.9|33933.4|33913.4|33934.9|33914.9|33923.4|33903.4|0
1676293800000|2023-02-13 13:10:00|33933.9|33913.9|33928.4|33908.4|33935.4|33915.4|33925.4|33905.4|0
1676294100000|2023-02-13 13:15:00|33928.9|33908.9|33916.9|33896.9|33928.9|33908.9|33911.4|33891.4|0
1676294400000|2023-02-13 13:20:00|33915.9|33895.9|33903.4|33883.4|33916.4|33896.4|33901.4|33881.4|0
1676294700000|2023-02-13 13:25:00|33903.9|33883.9|33891.4|33871.4|33903.9|33883.9|33890.9|33870.9|0
1676295000000|2023-02-13 13:30:00|33892.4|33872.4|33894.4|33874.4|33898.4|33878.4|33887.9|33867.9|0
1676295300000|2023-02-13 13:35:00|33895.4|33875.4|33885.4|33865.4|33896.4|33876.4|33885.4|33865.4|0
1676295600000|2023-02-13 13:40:00|33887.4|33867.4|33878.4|33858.4|33887.9|33867.9|33873.4|33853.4|0
1676295900000|2023-02-13 13:45:00|33878.9|33858.9|33864.4|33844.4|33879.4|33859.4|33861.9|33841.9|0
1676296200000|2023-02-13 13:50:00|33864.9|33844.9|33855.4|33835.4|33870.9|33850.9|33849.4|33829.4|0
1676296500000|2023-02-13 13:55:00|33856.4|33836.4|33855.4|33835.4|33863.4|33843.4|33853.4|33833.4|0
1676296800000|2023-02-13 14:00:00|33854.9|33834.9|33864.4|33844.4|33868.4|33848.4|33851.4|33831.4|0
1676297100000|2023-02-13 14:05:00|33863.4|33843.4|33867.9|33847.9|33874.4|33854.4|33861.9|33841.9|0
1676297400000|2023-02-13 14:10:00|33868.4|33848.4|33872.4|33852.4|33872.4|33852.4|33866.4|33846.4|0
1676297700000|2023-02-13 14:15:00|33872.9|33852.9|33873.9|33853.9|33881.9|33861.9|33868.9|33848.9|0
1676298000000|2023-02-13 14:20:00|33874.4|33854.4|33890.4|33870.4|33893.9|33873.9|33873.9|33853.9|0
1676298300000|2023-02-13 14:25:00|33891.4|33871.4|33890.9|33870.9|33901.9|33881.9|33873.9|33853.9|0
1676298600000|2023-02-13 14:30:00|33891.9|33871.9|33939.9|33919.9|33945.9|33925.9|33891.9|33871.9|0
1676298900000|2023-02-13 14:35:00|33939.4|33919.4|33959.9|33939.9|33959.9|33939.9|33930.4|33910.4|0
1676299200000|2023-02-13 14:40:00|33961.9|33941.9|33954.9|33934.9|33978.9|33958.9|33938.4|33918.4|0
1676299500000|2023-02-13 14:45:00|33956.4|33936.4|33981.9|33961.9|33993.9|33973.9|33945.9|33925.9|0
1676299800000|2023-02-13 14:50:00|33989.4|33969.4|33983.9|33963.9|34002.4|33982.4|33966.9|33946.9|0
1676300100000|2023-02-13 14:55:00|33984.4|33964.4|34040.4|34020.4|34040.9|34020.9|33984.4|33964.4|0
1676300400000|2023-02-13 15:00:00|34048.9|34028.9|34052.9|34032.9|34067.4|34047.4|34044.4|34024.4|0
1676300700000|2023-02-13 15:05:00|34053.9|34033.9|34088.9|34068.9|34092.4|34072.4|34047.9|34027.9|0
1676301000000|2023-02-13 15:10:00|34085.9|34065.9|34077.2|34057.2|34088.4|34068.4|34057.9|34037.9|0
1676301300000|2023-02-13 15:15:00|34081.2|34061.2|34074|34054|34086.2|34066.2|34061.2|34041.2|0
1676301600000|2023-02-13 15:20:00|34073.5|34053.5|34083|34063|34084.5|34064.5|34070.5|34050.5|0
1676301900000|2023-02-13 15:25:00|34084.5|34064.5|34138.5|34118.5|34138.5|34118.5|34084.5|34064.5|0
1676302200000|2023-02-13 15:30:00|34142|34122|34131|34111|34148.5|34128.5|34127|34107|0
1676302500000|2023-02-13 15:35:00|34130.5|34110.5|34123|34103|34141.5|34121.5|34120.5|34100.5|0
1676302800000|2023-02-13 15:40:00|34122|34102|34123.5|34103.5|34134|34114|34108.5|34088.5|0
1676303100000|2023-02-13 15:45:00|34126|34106|34154|34134|34155.5|34135.5|34115|34095|0
1676303400000|2023-02-13 15:50:00|34160.5|34140.5|34164.5|34144.5|34178|34158|34150.5|34130.5|0
1676303700000|2023-02-13 15:55:00|34163.5|34143.5|34157.5|34137.5|34183|34163|34157.5|34137.5|0
1676304000000|2023-02-13 16:00:00|34159.5|34139.5|34170|34150|34176.5|34156.5|34151|34131|0
1676304300000|2023-02-13 16:05:00|34170.5|34150.5|34167|34147|34179|34159|34164|34144|0
1676304600000|2023-02-13 16:10:00|34166.5|34146.5|34175.5|34155.5|34179|34159|34152.5|34132.5|0
1676304900000|2023-02-13 16:15:00|34174|34154|34152.5|34132.5|34182.5|34162.5|34149|34129|0
1676305200000|2023-02-13 16:20:00|34153|34133|34141|34121|34153.5|34133.5|34132.5|34112.5|0
1676305500000|2023-02-13 16:25:00|34142|34122|34157|34137|34158.5|34138.5|34137.5|34117.5|0
1676305800000|2023-02-13 16:30:00|34159|34139|34136.5|34116.5|34161|34141|34128.5|34108.5|0
1676306100000|2023-02-13 16:35:00|34137.5|34117.5|34139|34119|34146.5|34126.5|34132|34112|0
1676306400000|2023-02-13 16:40:00|34140|34120|34196|34176|34196|34176|34140|34120|0
1676306700000|2023-02-13 16:45:00|34196.5|34176.5|34213.5|34193.5|34224.5|34204.5|34189|34169|0
1676307000000|2023-02-13 16:50:00|34212.5|34192.5|34172|34152|34213.5|34193.5|34171|34151|0
1676307300000|2023-02-13 16:55:00|34173.5|34153.5|34174.5|34154.5|34177|34157|34159|34139|0
1676307600000|2023-02-13 17:00:00|34173.5|34153.5|34170|34150|34179.5|34159.5|34162.5|34142.5|0
1676307900000|2023-02-13 17:05:00|34170.5|34150.5|34189.5|34169.5|34203|34183|34170.5|34150.5|0
1676308200000|2023-02-13 17:10:00|34190.5|34170.5|34192.5|34172.5|34199.5|34179.5|34184.5|34164.5|0
1676308500000|2023-02-13 17:15:00|34193|34173|34208|34188|34212.5|34192.5|34193|34173|0
1676308800000|2023-02-13 17:20:00|34208.5|34188.5|34212|34192|34220.5|34200.5|34200|34180|0
1676309100000|2023-02-13 17:25:00|34210|34190|34203.5|34183.5|34211|34191|34191.5|34171.5|0
1676309400000|2023-02-13 17:30:00|34204.5|34184.5|34193.5|34173.5|34204.5|34184.5|34184|34164|0
1676309700000|2023-02-13 17:35:00|34194|34174|34203|34183|34205.5|34185.5|34185.5|34165.5|0
1676310000000|2023-02-13 17:40:00|34202.5|34182.5|34202.5|34182.5|34213|34193|34197.5|34177.5|0
1676310300000|2023-02-13 17:45:00|34201|34181|34215.5|34195.5|34220.5|34200.5|34201|34181|0
1676310600000|2023-02-13 17:50:00|34214|34194|34209.5|34189.5|34218.5|34198.5|34206.5|34186.5|0
1676310900000|2023-02-13 17:55:00|34210|34190|34193.5|34173.5|34212|34192|34186.5|34166.5|0
1676311200000|2023-02-13 18:00:00|34195|34175|34183|34163|34203.5|34183.5|34179|34159|0
1676311500000|2023-02-13 18:05:00|34183.5|34163.5|34168|34148|34186.5|34166.5|34164.5|34144.5|0
1676311800000|2023-02-13 18:10:00|34167|34147|34169|34149|34175|34155|34165.5|34145.5|0
1676312100000|2023-02-13 18:15:00|34167|34147|34187|34167|34195|34175|34166.5|34146.5|0
1676312400000|2023-02-13 18:20:00|34188|34168|34177|34157|34188.5|34168.5|34177|34157|0
1676312700000|2023-02-13 18:25:00|34176|34156|34203.5|34183.5|34210|34190|34174.5|34154.5|0
1676313000000|2023-02-13 18:30:00|34209.5|34189.5|34216|34196|34230.5|34210.5|34207.5|34187.5|0
1676313300000|2023-02-13 18:35:00|34217.5|34197.5|34212.5|34192.5|34220|34200|34205.5|34185.5|0
1676313600000|2023-02-13 18:40:00|34214|34194|34209|34189|34220|34200|34201|34181|0
1676313900000|2023-02-13 18:45:00|34210|34190|34230|34210|34232|34212|34205.5|34185.5|0
1676314200000|2023-02-13 18:50:00|34229.5|34209.5|34224.5|34204.5|34235.5|34215.5|34221|34201|0
1676314500000|2023-02-13 18:55:00|34226|34206|34246.5|34226.5|34247|34227|34226|34206|0
1676314800000|2023-02-13 19:00:00|34247.5|34227.5|34243.5|34223.5|34256|34236|34237.5|34217.5|0
1676315100000|2023-02-13 19:05:00|34241|34221|34233.5|34213.5|34244.5|34224.5|34227.5|34207.5|0
1676315400000|2023-02-13 19:10:00|34234|34214|34216.5|34196.5|34238.5|34218.5|34215|34195|0
1676315700000|2023-02-13 19:15:00|34217.5|34197.5|34219|34199|34229|34209|34214.5|34194.5|0
1676316000000|2023-02-13 19:20:00|34219.5|34199.5|34210.5|34190.5|34224.5|34204.5|34210.5|34190.5|0
1676316300000|2023-02-13 19:25:00|34209.5|34189.5|34186|34166|34211|34191|34180.5|34160.5|0
1676316600000|2023-02-13 19:30:00|34186.5|34166.5|34155.5|34135.5|34192.5|34172.5|34151.5|34131.5|0
1676316900000|2023-02-13 19:35:00|34153.5|34133.5|34170|34150|34188|34168|34153.5|34133.5|0
1676317200000|2023-02-13 19:40:00|34169|34149|34161|34141|34171|34151|34136.5|34116.5|0
1676317500000|2023-02-13 19:45:00|34162|34142|34144|34124|34164.5|34144.5|34136|34116|0
1676317800000|2023-02-13 19:50:00|34142|34122|34172.5|34152.5|34180|34160|34138.5|34118.5|0
1676318100000|2023-02-13 19:55:00|34174.5|34154.5|34180.5|34160.5|34182.5|34162.5|34166|34146|0
1676318400000|2023-02-13 20:00:00|34182|34162|34160.5|34140.5|34185.5|34165.5|34137.5|34117.5|0
1676318700000|2023-02-13 20:05:00|34164.5|34144.5|34187.5|34167.5|34189.5|34169.5|34158|34138|0
1676319000000|2023-02-13 20:10:00|34188|34168|34174|34154|34193.5|34173.5|34168.5|34148.5|0
1676319300000|2023-02-13 20:15:00|34174.5|34154.5|34181|34161|34187.5|34167.5|34164.5|34144.5|0
1676319600000|2023-02-13 20:20:00|34180.5|34160.5|34191|34171|34197.5|34177.5|34177.5|34157.5|0
1676319900000|2023-02-13 20:25:00|34193|34173|34199|34179|34200.5|34180.5|34182.5|34162.5|0
1676320200000|2023-02-13 20:30:00|34198.5|34178.5|34214.5|34194.5|34227|34207|34198.5|34178.5|0
1676320500000|2023-02-13 20:35:00|34215.5|34195.5|34240|34220|34246|34226|34212|34192|0
1676320800000|2023-02-13 20:40:00|34240.5|34220.5|34247.5|34227.5|34254.5|34234.5|34238.5|34218.5|0
1676321100000|2023-02-13 20:45:00|34246.5|34226.5|34249|34229|34253|34233|34229.5|34209.5|0
1676321400000|2023-02-13 20:50:00|34229.5|34209.5|34218|34198|34234.5|34214.5|34206.5|34186.5|0
1676321700000|2023-02-13 20:55:00|34223.5|34203.5|34262.5|34242.5|34262.5|34242.5|34218.5|34198.5|0
1676322000000|2023-02-13 21:00:00|34265|34245|34256.1|34236.1|34265|34245|34246.1|34226.1|0
1676322300000|2023-02-13 21:05:00|34256.6|34236.6|34249.6|34229.6|34264.1|34244.1|34249.6|34229.6|0
1676322600000|2023-02-13 21:10:00|34248.1|34228.1|34262.1|34242.1|34264.1|34244.1|34247.6|34227.6|0
1676322900000|2023-02-13 21:15:00|34259.6|34239.6|34255.1|34235.1|34263.6|34243.6|34253.6|34233.6|0
1676323200000|2023-02-13 21:20:00|34254.6|34234.6|34253.1|34233.1|34257.1|34237.1|34251.6|34231.6|0
1676323500000|2023-02-13 21:25:00|34253.6|34233.6|34252.1|34232.1|34254.1|34234.1|34250.1|34230.1|0
1676323800000|2023-02-13 21:30:00|34251.6|34231.6|34250.6|34230.6|34251.6|34231.6|34244.6|34224.6|0
1676324100000|2023-02-13 21:35:00|34248.6|34228.6|34249.6|34229.6|34252.6|34232.6|34247.6|34227.6|0
1676324400000|2023-02-13 21:40:00|34249.1|34229.1|34247.1|34227.1|34251.1|34231.1|34245.6|34225.6|0
1676324700000|2023-02-13 21:45:00|34246.6|34226.6|34243.6|34223.6|34246.6|34226.6|34240.6|34220.6|0
1676325000000|2023-02-13 21:50:00|34244.1|34224.1|34248.1|34228.1|34248.6|34228.6|34243.6|34223.6|0
1676325300000|2023-02-13 21:55:00|34246.1|34226.1|34246.5|34226.5|34249.1|34229.1|34243.6|34223.6|0
1676325600000|2023-02-13 22:00:00|34247|34227|34249.6|34229.6|34250.3|34230.3|34247|34227|0
1676325900000|2023-02-13 22:05:00|34249.7|34229.7|34250.7|34230.7|34251.3|34231.3|34249.7|34229.7|0
1676326200000|2023-02-13 22:10:00|34251|34231|34251.6|34231.6|34252.5|34232.5|34249.8|34229.8|0
1676326500000|2023-02-13 22:15:00|34252|34232|34252.5|34232.5|34252.5|34232.5|34250.6|34230.6|0
1676326800000|2023-02-13 22:20:00|34251.5|34231.5|34252.1|34232.1|34253.4|34233.4|34250.3|34230.3|0
1676327100000|2023-02-13 22:25:00|34251.5|34231.5|34252.1|34232.1|34252.8|34232.8|34250.9|34230.9|0
1676327400000|2023-02-13 22:30:00|34252|34232|34250.8|34230.8|34252|34232|34250|34230|0
1676327700000|2023-02-13 22:35:00|34251|34231|34249.8|34229.8|34251|34231|34249.8|34229.8|0
1676328000000|2023-02-13 22:40:00|34251|34231|34245|34225|34251|34231|34245|34225|0
1676328300000|2023-02-13 22:45:00|34245.2|34225.2|34246.9|34226.9|34247.1|34227.1|34245.2|34225.2|0
1676328600000|2023-02-13 22:50:00|34246.8|34226.8|34246.5|34226.5|34246.8|34226.8|34246.2|34226.2|0
1676328900000|2023-02-13 22:55:00|34246.6|34226.6|34247.5|34227.5|34249.7|34229.7|34246.6|34226.6|0
1676329200000|2023-02-13 23:00:00|34250.1|34230.1|34247.1|34227.1|34250.6|34230.6|34240.1|34220.1|0
1676329500000|2023-02-13 23:05:00|34246.6|34226.6|34245.6|34225.6|34247.6|34227.6|34242.1|34222.1|0
1676329800000|2023-02-13 23:10:00|34245.1|34225.1|34246.6|34226.6|34247.1|34227.1|34243.6|34223.6|0
1676330100000|2023-02-13 23:15:00|34246.1|34226.1|34247.6|34227.6|34248.1|34228.1|34244.1|34224.1|0
1676330400000|2023-02-13 23:20:00|34247.1|34227.1|34248.1|34228.1|34252.6|34232.6|34245.6|34225.6|0
1676330700000|2023-02-13 23:25:00|34248.6|34228.6|34248.6|34228.6|34249.1|34229.1|34245.6|34225.6|0
1676331000000|2023-02-13 23:30:00|34247.6|34227.6|34243.1|34223.1|34248.1|34228.1|34242.6|34222.6|0
1676331300000|2023-02-13 23:35:00|34243.6|34223.6|34244.1|34224.1|34245.6|34225.6|34239.1|34219.1|0
1676331600000|2023-02-13 23:40:00|34243.6|34223.6|34241.1|34221.1|34244.1|34224.1|34240.1|34220.1|0
1676331900000|2023-02-13 23:45:00|34240.6|34220.6|34242.1|34222.1|34245.6|34225.6|34238.6|34218.6|0
1676332200000|2023-02-13 23:50:00|34241.1|34221.1|34245.1|34225.1|34245.6|34225.6|34239.1|34219.1|0
1676332500000|2023-02-13 23:55:00|34245.6|34225.6|34244.1|34224.1|34250.1|34230.1|34240.6|34220.6|0
1676332800000|2023-02-14 00:00:00|34245.1|34225.1|34238.1|34218.1|34245.1|34225.1|34233.6|34213.6|0
1676333100000|2023-02-14 00:05:00|34238.6|34218.6|34236.6|34216.6|34239.6|34219.6|34234.6|34214.6|0
1676333400000|2023-02-14 00:10:00|34237.1|34217.1|34242.1|34222.1|34243.1|34223.1|34235.6|34215.6|0
1676333700000|2023-02-14 00:15:00|34242.6|34222.6|34237.1|34217.1|34244.1|34224.1|34237.1|34217.1|0
1676334000000|2023-02-14 00:20:00|34236.6|34216.6|34236.1|34216.1|34240.1|34220.1|34235.6|34215.6|0
1676334300000|2023-02-14 00:25:00|34236.6|34216.6|34231.6|34211.6|34236.6|34216.6|34229.6|34209.6|0
1676334600000|2023-02-14 00:30:00|34231.1|34211.1|34227.1|34207.1|34232.6|34212.6|34226.1|34206.1|0
1676334900000|2023-02-14 00:35:00|34228.1|34208.1|34224.6|34204.6|34229.1|34209.1|34220.1|34200.1|0
1676335200000|2023-02-14 00:40:00|34224.1|34204.1|34218.1|34198.1|34224.6|34204.6|34216.6|34196.6|0
1676335500000|2023-02-14 00:45:00|34218.6|34198.6|34230.1|34210.1|34231.1|34211.1|34213.6|34193.6|0
1676335800000|2023-02-14 00:50:00|34229.6|34209.6|34226.6|34206.6|34230.6|34210.6|34225.6|34205.6|0
1676336100000|2023-02-14 00:55:00|34226.1|34206.1|34231.1|34211.1|34233.6|34213.6|34224.1|34204.1|0
1676336400000|2023-02-14 01:00:00|34231.6|34211.6|34234.6|34214.6|34239.1|34219.1|34227.1|34207.1|0
1676336700000|2023-02-14 01:05:00|34235.1|34215.1|34230.6|34210.6|34236.6|34216.6|34227.6|34207.6|0
1676337000000|2023-02-14 01:10:00|34231.1|34211.1|34228.1|34208.1|34231.6|34211.6|34226.1|34206.1|0
1676337300000|2023-02-14 01:15:00|34228.6|34208.6|34228.1|34208.1|34229.6|34209.6|34221.6|34201.6|0
1676337600000|2023-02-14 01:20:00|34227.6|34207.6|34214.6|34194.6|34227.6|34207.6|34213.1|34193.1|0
1676337900000|2023-02-14 01:25:00|34214.1|34194.1|34215.1|34195.1|34215.6|34195.6|34211.1|34191.1|0
1676338200000|2023-02-14 01:30:00|34214.6|34194.6|34209.1|34189.1|34215.6|34195.6|34205.1|34185.1|0
1676338500000|2023-02-14 01:35:00|34208.6|34188.6|34211.6|34191.6|34211.6|34191.6|34204.6|34184.6|0
1676338800000|2023-02-14 01:40:00|34211.1|34191.1|34208.1|34188.1|34212.1|34192.1|34206.1|34186.1|0
1676339100000|2023-02-14 01:45:00|34207.6|34187.6|34208.6|34188.6|34212.6|34192.6|34206.6|34186.6|0
1676339400000|2023-02-14 01:50:00|34208.1|34188.1|34219.1|34199.1|34220.6|34200.6|34208.1|34188.1|0
1676339700000|2023-02-14 01:55:00|34220.1|34200.1|34217.1|34197.1|34222.6|34202.6|34216.1|34196.1|0
1676340000000|2023-02-14 02:00:00|34216.6|34196.6|34216.1|34196.1|34219.1|34199.1|34214.1|34194.1|0
1676340300000|2023-02-14 02:05:00|34216.6|34196.6|34220.1|34200.1|34224.6|34204.6|34215.1|34195.1|0
1676340600000|2023-02-14 02:10:00|34221.1|34201.1|34218.1|34198.1|34224.6|34204.6|34217.6|34197.6|0
1676340900000|2023-02-14 02:15:00|34217.6|34197.6|34212.1|34192.1|34219.1|34199.1|34211.1|34191.1|0
1676341200000|2023-02-14 02:20:00|34212.6|34192.6|34212.1|34192.1|34214.1|34194.1|34209.1|34189.1|0
1676341500000|2023-02-14 02:25:00|34211.6|34191.6|34215.1|34195.1|34218.1|34198.1|34211.6|34191.6|0
1676341800000|2023-02-14 02:30:00|34216.1|34196.1|34207.6|34187.6|34221.6|34201.6|34206.1|34186.1|0
1676342100000|2023-02-14 02:35:00|34208.1|34188.1|34205.1|34185.1|34209.6|34189.6|34202.6|34182.6|0
1676342400000|2023-02-14 02:40:00|34204.6|34184.6|34207.1|34187.1|34209.6|34189.6|34204.6|34184.6|0
1676342700000|2023-02-14 02:45:00|34206.6|34186.6|34204.1|34184.1|34207.1|34187.1|34201.6|34181.6|0
1676343000000|2023-02-14 02:50:00|34203.6|34183.6|34210.1|34190.1|34210.6|34190.6|34203.1|34183.1|0
1676343300000|2023-02-14 02:55:00|34209.6|34189.6|34210.1|34190.1|34214.1|34194.1|34209.6|34189.6|0
1676343600000|2023-02-14 03:00:00|34209.6|34189.6|34213.1|34193.1|34213.6|34193.6|34208.6|34188.6|0
1676343900000|2023-02-14 03:05:00|34212.6|34192.6|34214.1|34194.1|34215.6|34195.6|34211.1|34191.1|0
1676344200000|2023-02-14 03:10:00|34213.6|34193.6|34214.6|34194.6|34215.1|34195.1|34212.1|34192.1|0
1676344500000|2023-02-14 03:15:00|34214.1|34194.1|34211.1|34191.1|34216.1|34196.1|34209.6|34189.6|0
1676344800000|2023-02-14 03:20:00|34210.6|34190.6|34204.6|34184.6|34212.1|34192.1|34203.1|34183.1|0
1676345100000|2023-02-14 03:25:00|34204.1|34184.1|34204.1|34184.1|34204.6|34184.6|34201.1|34181.1|0
1676345400000|2023-02-14 03:30:00|34204.6|34184.6|34208.6|34188.6|34208.6|34188.6|34203.6|34183.6|0
1676345700000|2023-02-14 03:35:00|34209.1|34189.1|34212.1|34192.1|34213.1|34193.1|34208.6|34188.6|0
1676346000000|2023-02-14 03:40:00|34212.6|34192.6|34212.1|34192.1|34213.6|34193.6|34210.6|34190.6|0
1676346300000|2023-02-14 03:45:00|34212.6|34192.6|34216.1|34196.1|34216.6|34196.6|34208.6|34188.6|0
1676346600000|2023-02-14 03:50:00|34218.1|34198.1|34220.1|34200.1|34221.1|34201.1|34215.1|34195.1|0
1676346900000|2023-02-14 03:55:00|34221.1|34201.1|34218.1|34198.1|34221.6|34201.6|34217.1|34197.1|0
1676347200000|2023-02-14 04:00:00|34218.6|34198.6|34216.6|34196.6|34222.1|34202.1|34216.1|34196.1|0
1676347500000|2023-02-14 04:05:00|34216.1|34196.1|34216.1|34196.1|34217.6|34197.6|34215.1|34195.1|0
1676347800000|2023-02-14 04:10:00|34216.6|34196.6|34213.1|34193.1|34216.6|34196.6|34212.6|34192.6|0
1676348100000|2023-02-14 04:15:00|34212.6|34192.6|34215.1|34195.1|34215.6|34195.6|34211.6|34191.6|0
1676348400000|2023-02-14 04:20:00|34214.6|34194.6|34218.1|34198.1|34219.1|34199.1|34213.6|34193.6|0
1676348700000|2023-02-14 04:25:00|34217.6|34197.6|34220.1|34200.1|34226.6|34206.6|34217.6|34197.6|0
1676349000000|2023-02-14 04:30:00|34219.6|34199.6|34221.1|34201.1|34224.6|34204.6|34219.6|34199.6|0
1676349300000|2023-02-14 04:35:00|34220.6|34200.6|34222.1|34202.1|34226.6|34206.6|34219.1|34199.1|0
1676349600000|2023-02-14 04:40:00|34221.6|34201.6|34218.6|34198.6|34224.6|34204.6|34218.1|34198.1|0
1676349900000|2023-02-14 04:45:00|34218.1|34198.1|34220.1|34200.1|34222.1|34202.1|34217.6|34197.6|0
1676350200000|2023-02-14 04:50:00|34219.6|34199.6|34218.1|34198.1|34222.1|34202.1|34216.6|34196.6|0
1676350500000|2023-02-14 04:55:00|34217.6|34197.6|34217.6|34197.6|34219.1|34199.1|34215.6|34195.6|0
1676350800000|2023-02-14 05:00:00|34216.6|34196.6|34217.6|34197.6|34221.6|34201.6|34216.1|34196.1|0
1676351100000|2023-02-14 05:05:00|34218.1|34198.1|34215.6|34195.6|34219.6|34199.6|34212.1|34192.1|0
1676351400000|2023-02-14 05:10:00|34215.1|34195.1|34213.1|34193.1|34215.1|34195.1|34210.1|34190.1|0
1676351700000|2023-02-14 05:15:00|34212.6|34192.6|34214.1|34194.1|34216.6|34196.6|34212.6|34192.6|0
1676352000000|2023-02-14 05:20:00|34214.6|34194.6|34214.1|34194.1|34216.6|34196.6|34213.6|34193.6|0
1676352300000|2023-02-14 05:25:00|34213.6|34193.6|34212.6|34192.6|34214.6|34194.6|34209.6|34189.6|0
1676352600000|2023-02-14 05:30:00|34213.1|34193.1|34218.1|34198.1|34218.1|34198.1|34209.1|34189.1|0
1676352900000|2023-02-14 05:35:00|34217.6|34197.6|34216.1|34196.1|34222.1|34202.1|34214.6|34194.6|0
1676353200000|2023-02-14 05:40:00|34215.6|34195.6|34215.6|34195.6|34216.1|34196.1|34212.1|34192.1|0
1676353500000|2023-02-14 05:45:00|34215.1|34195.1|34216.6|34196.6|34217.1|34197.1|34214.1|34194.1|0
1676353800000|2023-02-14 05:50:00|34216.1|34196.1|34213.6|34193.6|34216.6|34196.6|34213.6|34193.6|0
1676354100000|2023-02-14 05:55:00|34214.1|34194.1|34217.6|34197.6|34219.6|34199.6|34214.1|34194.1|0
1676354400000|2023-02-14 06:00:00|34218.1|34198.1|34214.1|34194.1|34220.1|34200.1|34213.6|34193.6|0
1676354700000|2023-02-14 06:05:00|34213.6|34193.6|34218.1|34198.1|34219.1|34199.1|34213.6|34193.6|0
1676355000000|2023-02-14 06:10:00|34218.6|34198.6|34223.1|34203.1|34223.6|34203.6|34214.1|34194.1|0
1676355300000|2023-02-14 06:15:00|34222.6|34202.6|34223.1|34203.1|34223.6|34203.6|34218.6|34198.6|0
1676355600000|2023-02-14 06:20:00|34223.6|34203.6|34226.1|34206.1|34228.1|34208.1|34222.1|34202.1|0
1676355900000|2023-02-14 06:25:00|34226.6|34206.6|34221.1|34201.1|34227.6|34207.6|34221.1|34201.1|0
1676356200000|2023-02-14 06:30:00|34222.1|34202.1|34223.1|34203.1|34225.6|34205.6|34217.1|34197.1|0
1676356500000|2023-02-14 06:35:00|34222.6|34202.6|34231.6|34211.6|34231.6|34211.6|34222.1|34202.1|0
1676356800000|2023-02-14 06:40:00|34232.1|34212.1|34227.1|34207.1|34232.1|34212.1|34227.1|34207.1|0
1676357100000|2023-02-14 06:45:00|34226.6|34206.6|34225.1|34205.1|34228.1|34208.1|34224.6|34204.6|0
1676357400000|2023-02-14 06:50:00|34224.6|34204.6|34223.1|34203.1|34228.1|34208.1|34223.1|34203.1|0
1676357700000|2023-02-14 06:55:00|34222.6|34202.6|34219.6|34199.6|34224.1|34204.1|34218.6|34198.6|0
1676358000000|2023-02-14 07:00:00|34218.6|34198.6|34232.6|34212.6|34235.6|34215.6|34216.1|34196.1|0
1676358300000|2023-02-14 07:05:00|34231.6|34211.6|34216.1|34196.1|34232.1|34212.1|34214.6|34194.6|0
1676358600000|2023-02-14 07:10:00|34216.6|34196.6|34216.1|34196.1|34219.6|34199.6|34211.6|34191.6|0
1676358900000|2023-02-14 07:15:00|34215.6|34195.6|34218.1|34198.1|34219.1|34199.1|34208.1|34188.1|0
1676359200000|2023-02-14 07:20:00|34217.6|34197.6|34215.1|34195.1|34220.1|34200.1|34213.1|34193.1|0
1676359500000|2023-02-14 07:25:00|34214.1|34194.1|34222.1|34202.1|34222.1|34202.1|34213.1|34193.1|0
1676359800000|2023-02-14 07:30:00|34221.6|34201.6|34221.1|34201.1|34223.6|34203.6|34215.6|34195.6|0
1676360100000|2023-02-14 07:35:00|34220.6|34200.6|34223.1|34203.1|34230.1|34210.1|34219.6|34199.6|0
1676360400000|2023-02-14 07:40:00|34222.6|34202.6|34215.1|34195.1|34224.1|34204.1|34214.1|34194.1|0
1676360700000|2023-02-14 07:45:00|34214.6|34194.6|34220.1|34200.1|34221.6|34201.6|34213.1|34193.1|0
1676361000000|2023-02-14 07:50:00|34219.6|34199.6|34217.1|34197.1|34226.1|34206.1|34217.1|34197.1|0
1676361300000|2023-02-14 07:55:00|34217.6|34197.6|34222.1|34202.1|34222.1|34202.1|34212.6|34192.6|0
1676361600000|2023-02-14 08:00:00|34229.1|34209.1|34204.1|34184.1|34229.6|34209.6|34202.1|34182.1|0
1676361900000|2023-02-14 08:05:00|34203.6|34183.6|34205.1|34185.1|34210.1|34190.1|34190.1|34170.1|0
1676362200000|2023-02-14 08:10:00|34206.1|34186.1|34202.1|34182.1|34209.6|34189.6|34194.1|34174.1|0
1676362500000|2023-02-14 08:15:00|34201.6|34181.6|34200.1|34180.1|34206.1|34186.1|34193.1|34173.1|0
1676362800000|2023-02-14 08:20:00|34200.6|34180.6|34217.6|34197.6|34220.1|34200.1|34197.6|34177.6|0
1676363100000|2023-02-14 08:25:00|34217.1|34197.1|34223.1|34203.1|34226.1|34206.1|34210.6|34190.6|0
1676363400000|2023-02-14 08:30:00|34222.6|34202.6|34238.6|34218.6|34245.6|34225.6|34222.6|34202.6|0
1676363700000|2023-02-14 08:35:00|34239.1|34219.1|34219.1|34199.1|34240.6|34220.6|34216.1|34196.1|0
1676364000000|2023-02-14 08:40:00|34217.6|34197.6|34218.1|34198.1|34221.1|34201.1|34211.1|34191.1|0
1676364300000|2023-02-14 08:45:00|34218.6|34198.6|34229.1|34209.1|34230.1|34210.1|34217.6|34197.6|0
1676364600000|2023-02-14 08:50:00|34228.6|34208.6|34235.1|34215.1|34243.1|34223.1|34228.6|34208.6|0
1676364900000|2023-02-14 08:55:00|34235.6|34215.6|34236.1|34216.1|34240.6|34220.6|34229.1|34209.1|0
1676365200000|2023-02-14 09:00:00|34235.6|34215.6|34288.1|34268.1|34300.1|34280.1|34235.6|34215.6|0
1676365500000|2023-02-14 09:05:00|34287.6|34267.6|34245.6|34225.6|34289.6|34269.6|34238.1|34218.1|0
1676365800000|2023-02-14 09:10:00|34246.1|34226.1|34229.1|34209.1|34249.6|34229.6|34229.1|34209.1|0
1676366100000|2023-02-14 09:15:00|34228.1|34208.1|34230.1|34210.1|34239.6|34219.6|34228.1|34208.1|0
1676366400000|2023-02-14 09:20:00|34230.6|34210.6|34239.6|34219.6|34241.1|34221.1|34229.1|34209.1|0
1676366700000|2023-02-14 09:25:00|34239.1|34219.1|34252.1|34232.1|34255.1|34235.1|34239.1|34219.1|0
1676367000000|2023-02-14 09:30:00|34252.6|34232.6|34251.1|34231.1|34256.1|34236.1|34246.1|34226.1|0
1676367300000|2023-02-14 09:35:00|34250.6|34230.6|34270.1|34250.1|34271.1|34251.1|34250.6|34230.6|0
1676367600000|2023-02-14 09:40:00|34269.6|34249.6|34268.1|34248.1|34280.1|34260.1|34266.6|34246.6|0
1676367900000|2023-02-14 09:45:00|34267.6|34247.6|34264.1|34244.1|34267.6|34247.6|34252.6|34232.6|0
1676368200000|2023-02-14 09:50:00|34263.6|34243.6|34276.6|34256.6|34279.1|34259.1|34263.1|34243.1|0
1676368500000|2023-02-14 09:55:00|34278.1|34258.1|34268.1|34248.1|34278.1|34258.1|34265.1|34245.1|0
1676368800000|2023-02-14 10:00:00|34269.1|34249.1|34256.1|34236.1|34276.1|34256.1|34256.1|34236.1|0
1676369100000|2023-02-14 10:05:00|34256.6|34236.6|34259.6|34239.6|34266.1|34246.1|34252.1|34232.1|0
1676369400000|2023-02-14 10:10:00|34259.1|34239.1|34252.1|34232.1|34261.6|34241.6|34251.6|34231.6|0
1676369700000|2023-02-14 10:15:00|34253.1|34233.1|34267.1|34247.1|34267.1|34247.1|34251.6|34231.6|0
1676370000000|2023-02-14 10:20:00|34266.6|34246.6|34273.6|34253.6|34276.1|34256.1|34264.1|34244.1|0
1676370300000|2023-02-14 10:25:00|34272.1|34252.1|34279.6|34259.6|34279.6|34259.6|34266.1|34246.1|0
1676370600000|2023-02-14 10:30:00|34280.1|34260.1|34280.1|34260.1|34285.1|34265.1|34278.6|34258.6|0
1676370900000|2023-02-14 10:35:00|34280.6|34260.6|34284.1|34264.1|34284.1|34264.1|34272.1|34252.1|0
1676371200000|2023-02-14 10:40:00|34283.1|34263.1|34272.6|34252.6|34288.1|34268.1|34272.1|34252.1|0
1676371500000|2023-02-14 10:45:00|34272.1|34252.1|34274.1|34254.1|34278.1|34258.1|34269.1|34249.1|0
1676371800000|2023-02-14 10:50:00|34273.6|34253.6|34277.1|34257.1|34278.1|34258.1|34270.6|34250.6|0
1676372100000|2023-02-14 10:55:00|34277.6|34257.6|34283.1|34263.1|34283.1|34263.1|34273.1|34253.1|0
1676372400000|2023-02-14 11:00:00|34282.1|34262.1|34298.1|34278.1|34306.6|34286.6|34280.1|34260.1|0
1676372700000|2023-02-14 11:05:00|34298.6|34278.6|34291.1|34271.1|34300.1|34280.1|34288.6|34268.6|0
1676373000000|2023-02-14 11:10:00|34290.6|34270.6|34286.1|34266.1|34293.6|34273.6|34286.1|34266.1|0
1676373300000|2023-02-14 11:15:00|34286.6|34266.6|34290.6|34270.6|34294.1|34274.1|34284.1|34264.1|0
1676373600000|2023-02-14 11:20:00|34290.1|34270.1|34289.1|34269.1|34292.1|34272.1|34287.1|34267.1|0
1676373900000|2023-02-14 11:25:00|34289.6|34269.6|34288.1|34268.1|34293.1|34273.1|34284.6|34264.6|0
1676374200000|2023-02-14 11:30:00|34287.6|34267.6|34285.6|34265.6|34293.6|34273.6|34284.1|34264.1|0
1676374500000|2023-02-14 11:35:00|34286.6|34266.6|34284.1|34264.1|34288.1|34268.1|34277.1|34257.1|0
1676374800000|2023-02-14 11:40:00|34284.6|34264.6|34290.1|34270.1|34292.1|34272.1|34282.6|34262.6|0
1676375100000|2023-02-14 11:45:00|34288.6|34268.6|34289.1|34269.1|34292.1|34272.1|34285.1|34265.1|0
1676375400000|2023-02-14 11:50:00|34288.6|34268.6|34281.1|34261.1|34289.1|34269.1|34276.1|34256.1|0
1676375700000|2023-02-14 11:55:00|34280.1|34260.1|34282.6|34262.6|34282.6|34262.6|34272.1|34252.1|0
1676376000000|2023-02-14 12:00:00|34283.1|34263.1|34274.1|34254.1|34284.1|34264.1|34272.1|34252.1|0
1676376300000|2023-02-14 12:05:00|34274.6|34254.6|34279.1|34259.1|34280.1|34260.1|34266.1|34246.1|0
1676376600000|2023-02-14 12:10:00|34279.6|34259.6|34270.1|34250.1|34280.1|34260.1|34266.1|34246.1|0
1676376900000|2023-02-14 12:15:00|34269.1|34249.1|34274.1|34254.1|34275.1|34255.1|34266.6|34246.6|0
1676377200000|2023-02-14 12:20:00|34275.1|34255.1|34282.6|34262.6|34284.6|34264.6|34274.1|34254.1|0
1676377500000|2023-02-14 12:25:00|34283.1|34263.1|34282.1|34262.1|34293.1|34273.1|34279.1|34259.1|0
1676377800000|2023-02-14 12:30:00|34281.1|34261.1|34286.6|34266.6|34286.6|34266.6|34278.6|34258.6|0
1676378100000|2023-02-14 12:35:00|34288.6|34268.6|34281.6|34261.6|34290.6|34270.6|34279.1|34259.1|0
1676378400000|2023-02-14 12:40:00|34283.1|34263.1|34285.1|34265.1|34286.6|34266.6|34277.6|34257.6|0
1676378700000|2023-02-14 12:45:00|34284.6|34264.6|34296.1|34276.1|34297.1|34277.1|34284.6|34264.6|0
1676379000000|2023-02-14 12:50:00|34296.6|34276.6|34319.6|34299.6|34321.1|34301.1|34293.6|34273.6|0
1676379300000|2023-02-14 12:55:00|34320.1|34300.1|34323.1|34303.1|34324.1|34304.1|34315.1|34295.1|0
1676379600000|2023-02-14 13:00:00|34321.1|34301.1|34312.6|34292.6|34324.1|34304.1|34310.1|34290.1|0
1676379900000|2023-02-14 13:05:00|34313.6|34293.6|34309.1|34289.1|34316.1|34296.1|34295.6|34275.6|0
1676380200000|2023-02-14 13:10:00|34310.1|34290.1|34315.1|34295.1|34316.1|34296.1|34301.6|34281.6|0
1676380500000|2023-02-14 13:15:00|34314.6|34294.6|34306.1|34286.1|34320.1|34300.1|34297.1|34277.1|0
1676380800000|2023-02-14 13:20:00|34305.1|34285.1|34337.6|34317.6|34337.6|34317.6|34303.6|34283.6|0
1676381100000|2023-02-14 13:25:00|34341.6|34321.6|34327.1|34307.1|34350.6|34330.6|34319.1|34299.1|0
1676381400000|2023-02-14 13:30:00|34286.6|34266.6|34397.6|34377.6|34511.1|34491.1|34143.6|34123.6|0
1676381700000|2023-02-14 13:35:00|34394.6|34374.6|34255.1|34235.1|34407.6|34387.6|34227.6|34207.6|0
1676382000000|2023-02-14 13:40:00|34256.6|34236.6|34240.6|34220.6|34262.6|34242.6|34216.1|34196.1|0
1676382300000|2023-02-14 13:45:00|34233.1|34213.1|34305.6|34285.6|34305.6|34285.6|34206.6|34186.6|0
1676382600000|2023-02-14 13:50:00|34307.6|34287.6|34258.6|34238.6|34360.1|34340.1|34249.1|34229.1|0
1676382900000|2023-02-14 13:55:00|34258.1|34238.1|34251.6|34231.6|34313.1|34293.1|34242.6|34222.6|0
1676383200000|2023-02-14 14:00:00|34254.1|34234.1|34238.1|34218.1|34298.6|34278.6|34222.6|34202.6|0
1676383500000|2023-02-14 14:05:00|34237.6|34217.6|34217.1|34197.1|34266.1|34246.1|34206.1|34186.1|0
1676383800000|2023-02-14 14:10:00|34213.1|34193.1|34171.1|34151.1|34215.6|34195.6|34153.6|34133.6|0
1676384100000|2023-02-14 14:15:00|34168.1|34148.1|34172.6|34152.6|34188.1|34168.1|34147.6|34127.6|0
1676384400000|2023-02-14 14:20:00|34175.1|34155.1|34152.1|34132.1|34184.6|34164.6|34135.6|34115.6|0
1676384700000|2023-02-14 14:25:00|34151.1|34131.1|34139.1|34119.1|34159.1|34139.1|34128.1|34108.1|0
1676385000000|2023-02-14 14:30:00|34143.1|34123.1|34058.1|34038.1|34169.1|34149.1|34009.1|33989.1|0
1676385300000|2023-02-14 14:35:00|34050.1|34030.1|34082.6|34062.6|34087.1|34067.1|34028.1|34008.1|0
1676385600000|2023-02-14 14:40:00|34079.6|34059.6|34090.6|34070.6|34108.6|34088.6|34047.6|34027.6|0
1676385900000|2023-02-14 14:45:00|34093.6|34073.6|34167.6|34147.6|34177.6|34157.6|34083.6|34063.6|0
1676386200000|2023-02-14 14:50:00|34175.6|34155.6|34177.6|34157.6|34207.1|34187.1|34158.1|34138.1|0
1676386500000|2023-02-14 14:55:00|34182.6|34162.6|34228.1|34208.1|34270.6|34250.6|34182.6|34162.6|0
1676386800000|2023-02-14 15:00:00|34228.6|34208.6|34252.1|34232.1|34274.6|34254.6|34217.1|34197.1|0
1676387100000|2023-02-14 15:05:00|34258.1|34238.1|34276.6|34256.6|34277.1|34257.1|34242.6|34222.6|0
1676387400000|2023-02-14 15:10:00|34274.1|34254.1|34315.6|34295.6|34347.6|34327.6|34257.6|34237.6|0
1676387700000|2023-02-14 15:15:00|34317.6|34297.6|34290.6|34270.6|34342.1|34322.1|34286.1|34266.1|0
1676388000000|2023-02-14 15:20:00|34291.6|34271.6|34308.6|34288.6|34331.6|34311.6|34286.1|34266.1|0
1676388300000|2023-02-14 15:25:00|34306.6|34286.6|34234.1|34214.1|34308.6|34288.6|34223.1|34203.1|0
1676388600000|2023-02-14 15:30:00|34232.6|34212.6|34202.1|34182.1|34255.6|34235.6|34191.1|34171.1|0
1676388900000|2023-02-14 15:35:00|34199.6|34179.6|34048.6|34028.6|34199.6|34179.6|34048.6|34028.6|0
1676389200000|2023-02-14 15:40:00|34042.1|34022.1|34044|34024|34065.6|34045.6|34019|33999|0
1676389500000|2023-02-14 15:45:00|34043.5|34023.5|34029|34009|34050|34030|33951.5|33931.5|0
1676389800000|2023-02-14 15:50:00|34030.5|34010.5|33979|33959|34032.5|34012.5|33943.5|33923.5|0
1676390100000|2023-02-14 15:55:00|33980|33960|33987.5|33967.5|34005.5|33985.5|33943|33923|0
1676390400000|2023-02-14 16:00:00|33988|33968|34051|34031|34069.5|34049.5|33976|33956|0
1676390700000|2023-02-14 16:05:00|34053|34033|34041.5|34021.5|34086.5|34066.5|34036.5|34016.5|0
1676391000000|2023-02-14 16:10:00|34039.5|34019.5|34047|34027|34081.5|34061.5|34030.5|34010.5|0
1676391300000|2023-02-14 16:15:00|34046|34026|34081|34061|34089.5|34069.5|34032|34012|0
1676391600000|2023-02-14 16:20:00|34079.5|34059.5|34087|34067|34091|34071|34060.5|34040.5|0
1676391900000|2023-02-14 16:25:00|34085.5|34065.5|33926.5|33906.5|34091|34071|33926|33906|0
1676392200000|2023-02-14 16:30:00|33928|33908|33849.5|33829.5|33928|33908|33833|33813|0
1676392500000|2023-02-14 16:35:00|33852|33832|33863|33843|33901.5|33881.5|33849|33829|0
1676392800000|2023-02-14 16:40:00|33857.5|33837.5|33857|33837|33878|33858|33832|33812|0
1676393100000|2023-02-14 16:45:00|33856.5|33836.5|33912|33892|33926|33906|33846.5|33826.5|0
1676393400000|2023-02-14 16:50:00|33906.5|33886.5|33880.5|33860.5|33910|33890|33831|33811|0
1676393700000|2023-02-14 16:55:00|33879|33859|33907|33887|33918.5|33898.5|33860.5|33840.5|0
1676394000000|2023-02-14 17:00:00|33905.5|33885.5|33931|33911|33947|33927|33898.5|33878.5|0
1676394300000|2023-02-14 17:05:00|33931.5|33911.5|33947.5|33927.5|33951|33931|33919.5|33899.5|0
1676394600000|2023-02-14 17:10:00|33950.5|33930.5|33997.5|33977.5|34002.5|33982.5|33946.5|33926.5|0
1676394900000|2023-02-14 17:15:00|33998|33978|33990|33970|34001|33981|33972.5|33952.5|0
1676395200000|2023-02-14 17:20:00|33992.5|33972.5|33971|33951|34025.5|34005.5|33971|33951|0
1676395500000|2023-02-14 17:25:00|33972.5|33952.5|33989.5|33969.5|34022.5|34002.5|33969|33949|0
1676395800000|2023-02-14 17:30:00|33990.5|33970.5|34026.5|34006.5|34031|34011|33982|33962|0
1676396100000|2023-02-14 17:35:00|34027|34007|34007.5|33987.5|34027|34007|33994.5|33974.5|0
1676396400000|2023-02-14 17:40:00|34003.5|33983.5|34003.5|33983.5|34028.5|34008.5|33998.5|33978.5|0
1676396700000|2023-02-14 17:45:00|34006|33986|34013.5|33993.5|34028.5|34008.5|33995.5|33975.5|0
1676397000000|2023-02-14 17:50:00|34015.5|33995.5|33999.5|33979.5|34015.5|33995.5|33984.5|33964.5|0
1676397300000|2023-02-14 17:55:00|34000|33980|34027.5|34007.5|34047|34027|33997|33977|0
1676397600000|2023-02-14 18:00:00|34027.8|34007.8|34123.3|34103.3|34148.8|34128.8|34020.3|34000.3|0
1676397900000|2023-02-14 18:05:00|34126.3|34106.3|34121.3|34101.3|34158.8|34138.8|34121.3|34101.3|0
1676398200000|2023-02-14 18:10:00|34124.8|34104.8|34139.8|34119.8|34148.3|34128.3|34100.8|34080.8|0
1676398500000|2023-02-14 18:15:00|34141.3|34121.3|34150.3|34130.3|34197.3|34177.3|34124.8|34104.8|0
1676398800000|2023-02-14 18:20:00|34153.8|34133.8|34135.3|34115.3|34167.3|34147.3|34122.8|34102.8|0
1676399100000|2023-02-14 18:25:00|34136.3|34116.3|34131.3|34111.3|34145.3|34125.3|34112.8|34092.8|0
1676399400000|2023-02-14 18:30:00|34132.3|34112.3|34150.8|34130.8|34157.3|34137.3|34131.3|34111.3|0
1676399700000|2023-02-14 18:35:00|34150.3|34130.3|34141.3|34121.3|34162.8|34142.8|34126.8|34106.8|0
1676400000000|2023-02-14 18:40:00|34145.8|34125.8|34093.8|34073.8|34156.8|34136.8|34092.8|34072.8|0
1676400300000|2023-02-14 18:45:00|34099.3|34079.3|34131.8|34111.8|34152.3|34132.3|34099.3|34079.3|0
1676400600000|2023-02-14 18:50:00|34134.8|34114.8|34143.8|34123.8|34151.8|34131.8|34126.3|34106.3|0
1676400900000|2023-02-14 18:55:00|34142.8|34122.8|34139.8|34119.8|34164.8|34144.8|34123.8|34103.8|0
1676401200000|2023-02-14 19:00:00|34144.8|34124.8|34156.3|34136.3|34180.8|34160.8|34118.8|34098.8|0
1676401500000|2023-02-14 19:05:00|34156.8|34136.8|34087.8|34067.8|34156.8|34136.8|34060.8|34040.8|0
1676401800000|2023-02-14 19:10:00|34096.8|34076.8|34104.8|34084.8|34116.3|34096.3|34092.8|34072.8|0
1676402100000|2023-02-14 19:15:00|34103.8|34083.8|34145.3|34125.3|34155.3|34135.3|34103.3|34083.3|0
1676402400000|2023-02-14 19:20:00|34143.8|34123.8|34137.8|34117.8|34158.8|34138.8|34125.8|34105.8|0
1676402700000|2023-02-14 19:25:00|34139.8|34119.8|34133.3|34113.3|34144.3|34124.3|34113.8|34093.8|0
1676403000000|2023-02-14 19:30:00|34132.8|34112.8|34185.3|34165.3|34185.3|34165.3|34130.3|34110.3|0
1676403300000|2023-02-14 19:35:00|34192.3|34172.3|34189.3|34169.3|34212.8|34192.8|34183.8|34163.8|0
1676403600000|2023-02-14 19:40:00|34190.8|34170.8|34197.3|34177.3|34207.3|34187.3|34188.3|34168.3|0
1676403900000|2023-02-14 19:45:00|34198.3|34178.3|34190.3|34170.3|34207.3|34187.3|34178.8|34158.8|0
1676404200000|2023-02-14 19:50:00|34191.8|34171.8|34174.8|34154.8|34205.3|34185.3|34161.3|34141.3|0
1676404500000|2023-02-14 19:55:00|34175.8|34155.8|34174.8|34154.8|34192.3|34172.3|34160.3|34140.3|0
1676404800000|2023-02-14 20:00:00|34179.3|34159.3|34163.3|34143.3|34197.3|34177.3|34158.8|34138.8|0
1676405100000|2023-02-14 20:05:00|34164.8|34144.8|34150.3|34130.3|34167.3|34147.3|34143.8|34123.8|0
1676405400000|2023-02-14 20:10:00|34145.8|34125.8|34157.8|34137.8|34167.3|34147.3|34119.3|34099.3|0
1676405700000|2023-02-14 20:15:00|34157.3|34137.3|34157.8|34137.8|34175.3|34155.3|34140.3|34120.3|0
1676406000000|2023-02-14 20:20:00|34158.8|34138.8|34173.3|34153.3|34176.3|34156.3|34148.8|34128.8|0
1676406300000|2023-02-14 20:25:00|34171.3|34151.3|34154.8|34134.8|34182.8|34162.8|34150.8|34130.8|0
1676406600000|2023-02-14 20:30:00|34157.8|34137.8|34159.3|34139.3|34175.3|34155.3|34127.3|34107.3|0
1676406900000|2023-02-14 20:35:00|34162.3|34142.3|34157.8|34137.8|34171.3|34151.3|34141.3|34121.3|0
1676407200000|2023-02-14 20:40:00|34153.8|34133.8|34173.8|34153.8|34181.3|34161.3|34148.3|34128.3|0
1676407500000|2023-02-14 20:45:00|34171.8|34151.8|34179.3|34159.3|34184.8|34164.8|34157.3|34137.3|0
1676407800000|2023-02-14 20:50:00|34161.8|34141.8|34166.3|34146.3|34170.3|34150.3|34139.8|34119.8|0
1676408100000|2023-02-14 20:55:00|34172.3|34152.3|34108.3|34088.3|34177.8|34157.8|34091.8|34071.8|0
1676408400000|2023-02-14 21:00:00|34095.2|34075.2|34052.2|34032.2|34096.7|34076.7|34049.2|34029.2|0
1676408700000|2023-02-14 21:05:00|34053.2|34033.2|34042.2|34022.2|34058.2|34038.2|34042.2|34022.2|0
1676409000000|2023-02-14 21:10:00|34043.2|34023.2|34070.7|34050.7|34073.7|34053.7|34039.7|34019.7|0
1676409300000|2023-02-14 21:15:00|34067.2|34047.2|34060.2|34040.2|34067.2|34047.2|34051.2|34031.2|0
1676409600000|2023-02-14 21:20:00|34059.7|34039.7|34057.7|34037.7|34063.7|34043.7|34056.2|34036.2|0
1676409900000|2023-02-14 21:25:00|34058.2|34038.2|34057.2|34037.2|34061.2|34041.2|34053.7|34033.7|0
1676410200000|2023-02-14 21:30:00|34056.7|34036.7|34059.2|34039.2|34063.7|34043.7|34055.7|34035.7|0
1676410500000|2023-02-14 21:35:00|34058.7|34038.7|34056.7|34036.7|34060.7|34040.7|34053.2|34033.2|0
1676410800000|2023-02-14 21:40:00|34057.2|34037.2|34056.7|34036.7|34057.7|34037.7|34053.7|34033.7|0
1676411100000|2023-02-14 21:45:00|34057.2|34037.2|34065.2|34045.2|34067.2|34047.2|34055.7|34035.7|0
1676411400000|2023-02-14 21:50:00|34065.7|34045.7|34061.2|34041.2|34065.7|34045.7|34058.7|34038.7|0
1676411700000|2023-02-14 21:55:00|34061.7|34041.7|34057.2|34037.2|34066.7|34046.7|34056.2|34036.2|0
1676412000000|2023-02-14 22:00:00|34057.4|34037.4|34059.8|34039.8|34060|34040|34056.9|34036.9|0
1676412300000|2023-02-14 22:05:00|34059.5|34039.5|34058.7|34038.7|34059.8|34039.8|34055.3|34035.3|0
1676412600000|2023-02-14 22:10:00|34057.1|34037.1|34057.2|34037.2|34058.1|34038.1|34055.2|34035.2|0
1676412900000|2023-02-14 22:15:00|34057.9|34037.9|34058|34038|34058|34038|34057|34037|0
1676413200000|2023-02-14 22:20:00|34058.2|34038.2|34057.5|34037.5|34058.2|34038.2|34057.3|34037.3|0
1676413500000|2023-02-14 22:25:00|34056.3|34036.3|34057.8|34037.8|34058.7|34038.7|34056.3|34036.3|0
1676413800000|2023-02-14 22:30:00|34056.4|34036.4|34056.4|34036.4|34056.4|34036.4|34056.4|34036.4|0
1676414100000|2023-02-14 22:35:00|34056.6|34036.6|34058.9|34038.9|34058.9|34038.9|34056.3|34036.3|0
1676414400000|2023-02-14 22:40:00|34059.3|34039.3|34059.6|34039.6|34059.8|34039.8|34059.3|34039.3|0
1676414700000|2023-02-14 22:45:00|34059.2|34039.2|34059.3|34039.3|34059.8|34039.8|34058.3|34038.3|0
1676415000000|2023-02-14 22:50:00|34058.9|34038.9|34054.9|34034.9|34058.9|34038.9|34054.8|34034.8|0
1676415300000|2023-02-14 22:55:00|34056.4|34036.4|34057.7|34037.7|34058.1|34038.1|34054.9|34034.9|0
1676415600000|2023-02-14 23:00:00|34046.2|34026.2|34033.7|34013.7|34061.2|34041.2|34033.7|34013.7|0
1676415900000|2023-02-14 23:05:00|34032.7|34012.7|34038.7|34018.7|34042.7|34022.7|34032.7|34012.7|0
1676416200000|2023-02-14 23:10:00|34038.2|34018.2|34028.7|34008.7|34038.7|34018.7|34025.2|34005.2|0
1676416500000|2023-02-14 23:15:00|34028.2|34008.2|34032.2|34012.2|34032.7|34012.7|34022.2|34002.2|0
1676416800000|2023-02-14 23:20:00|34031.7|34011.7|34039.2|34019.2|34046.2|34026.2|34030.7|34010.7|0
1676417100000|2023-02-14 23:25:00|34039.7|34019.7|34044.2|34024.2|34046.2|34026.2|34039.7|34019.7|0
1676417400000|2023-02-14 23:30:00|34044.7|34024.7|34054.2|34034.2|34058.2|34038.2|34043.7|34023.7|0
1676417700000|2023-02-14 23:35:00|34053.7|34033.7|34051.2|34031.2|34060.2|34040.2|34051.2|34031.2|0
1676418000000|2023-02-14 23:40:00|34051.7|34031.7|34054.7|34034.7|34055.2|34035.2|34049.2|34029.2|0
1676418300000|2023-02-14 23:45:00|34054.2|34034.2|34047.2|34027.2|34054.7|34034.7|34046.7|34026.7|0
1676418600000|2023-02-14 23:50:00|34047.7|34027.7|34041.2|34021.2|34048.2|34028.2|34039.2|34019.2|0
1676418900000|2023-02-14 23:55:00|34041.7|34021.7|34038.2|34018.2|34043.2|34023.2|34033.7|34013.7|0
1676419200000|2023-02-15 00:00:00|34035.7|34015.7|34029.7|34009.7|34037.2|34017.2|34020.7|34000.7|0
1676419500000|2023-02-15 00:05:00|34029.2|34009.2|34023.7|34003.7|34031.2|34011.2|34023.7|34003.7|0
1676419800000|2023-02-15 00:10:00|34024.2|34004.2|34010.2|33990.2|34027.2|34007.2|34009.2|33989.2|0
1676420100000|2023-02-15 00:15:00|34019.7|33999.7|34023.2|34003.2|34025.2|34005.2|34008.2|33988.2|0
1676420400000|2023-02-15 00:20:00|34022.7|34002.7|34026.2|34006.2|34027.2|34007.2|34019.7|33999.7|0
1676420700000|2023-02-15 00:25:00|34026.7|34006.7|34032.2|34012.2|34035.2|34015.2|34023.7|34003.7|0
1676421000000|2023-02-15 00:30:00|34031.7|34011.7|34019.7|33999.7|34031.7|34011.7|34015.7|33995.7|0
1676421300000|2023-02-15 00:35:00|34020.2|34000.2|34018.2|33998.2|34023.7|34003.7|34017.2|33997.2|0
1676421600000|2023-02-15 00:40:00|34017.7|33997.7|34011.2|33991.2|34020.2|34000.2|34011.2|33991.2|0
1676421900000|2023-02-15 00:45:00|34010.7|33990.7|34010.7|33990.7|34017.2|33997.2|34007.2|33987.2|0
1676422200000|2023-02-15 00:50:00|34011.2|33991.2|34016.2|33996.2|34018.2|33998.2|34011.2|33991.2|0
1676422500000|2023-02-15 00:55:00|34016.7|33996.7|34013.7|33993.7|34018.2|33998.2|34012.2|33992.2|0
1676422800000|2023-02-15 01:00:00|34013.2|33993.2|34018.7|33998.7|34018.7|33998.7|34006.2|33986.2|0
1676423100000|2023-02-15 01:05:00|34019.2|33999.2|34030.2|34010.2|34031.7|34011.7|34018.7|33998.7|0
1676423400000|2023-02-15 01:10:00|34029.7|34009.7|34027.2|34007.2|34031.7|34011.7|34026.2|34006.2|0
1676423700000|2023-02-15 01:15:00|34026.7|34006.7|34029.2|34009.2|34029.2|34009.2|34021.2|34001.2|0
1676424000000|2023-02-15 01:20:00|34029.7|34009.7|34026.2|34006.2|34033.7|34013.7|34024.7|34004.7|0
1676424300000|2023-02-15 01:25:00|34025.7|34005.7|34029.2|34009.2|34032.2|34012.2|34025.7|34005.7|0
1676424600000|2023-02-15 01:30:00|34028.2|34008.2|34027.2|34007.2|34031.2|34011.2|34022.7|34002.7|0
1676424900000|2023-02-15 01:35:00|34027.7|34007.7|34024.2|34004.2|34030.7|34010.7|34022.2|34002.2|0
1676425200000|2023-02-15 01:40:00|34024.7|34004.7|34026.2|34006.2|34026.7|34006.7|34021.2|34001.2|0
1676425500000|2023-02-15 01:45:00|34025.7|34005.7|34025.2|34005.2|34025.7|34005.7|34021.7|34001.7|0
1676425800000|2023-02-15 01:50:00|34025.7|34005.7|34022.7|34002.7|34026.7|34006.7|34015.2|33995.2|0
1676426100000|2023-02-15 01:55:00|34023.2|34003.2|34007.2|33987.2|34023.7|34003.7|34005.7|33985.7|0
1676426400000|2023-02-15 02:00:00|34006.7|33986.7|34000.2|33980.2|34009.2|33989.2|33998.2|33978.2|0
1676426700000|2023-02-15 02:05:00|34000.7|33980.7|34003.2|33983.2|34004.7|33984.7|33997.7|33977.7|0
1676427000000|2023-02-15 02:10:00|34002.2|33982.2|33984.7|33964.7|34003.2|33983.2|33981.2|33961.2|0
1676427300000|2023-02-15 02:15:00|33985.2|33965.2|33972.2|33952.2|33985.2|33965.2|33965.2|33945.2|0
1676427600000|2023-02-15 02:20:00|33971.2|33951.2|33971.7|33951.7|33975.7|33955.7|33966.2|33946.2|0
1676427900000|2023-02-15 02:25:00|33972.2|33952.2|33978.7|33958.7|33983.2|33963.2|33972.2|33952.2|0
1676428200000|2023-02-15 02:30:00|33977.7|33957.7|33975.7|33955.7|33979.2|33959.2|33973.2|33953.2|0
1676428500000|2023-02-15 02:35:00|33975.2|33955.2|33978.2|33958.2|33978.7|33958.7|33967.2|33947.2|0
1676428800000|2023-02-15 02:40:00|33978.7|33958.7|33978.2|33958.2|33980.7|33960.7|33974.2|33954.2|0
1676429100000|2023-02-15 02:45:00|33977.7|33957.7|33972.2|33952.2|33978.2|33958.2|33972.2|33952.2|0
1676429400000|2023-02-15 02:50:00|33971.7|33951.7|33981.2|33961.2|33983.2|33963.2|33968.7|33948.7|0
1676429700000|2023-02-15 02:55:00|33980.7|33960.7|33972.2|33952.2|33984.2|33964.2|33970.7|33950.7|0
1676430000000|2023-02-15 03:00:00|33971.2|33951.2|33969.2|33949.2|33971.2|33951.2|33966.7|33946.7|0
1676430300000|2023-02-15 03:05:00|33969.7|33949.7|33965.2|33945.2|33972.7|33952.7|33956.7|33936.7|0
1676430600000|2023-02-15 03:10:00|33966.2|33946.2|33984.2|33964.2|33985.2|33965.2|33965.2|33945.2|0
1676430900000|2023-02-15 03:15:00|33983.2|33963.2|33988.2|33968.2|33990.2|33970.2|33981.2|33961.2|0
1676431200000|2023-02-15 03:20:00|33988.7|33968.7|33981.2|33961.2|33988.7|33968.7|33978.2|33958.2|0
1676431500000|2023-02-15 03:25:00|33981.7|33961.7|33985.2|33965.2|33986.2|33966.2|33978.7|33958.7|0
1676431800000|2023-02-15 03:30:00|33984.7|33964.7|33977.7|33957.7|33988.2|33968.2|33976.2|33956.2|0
1676432100000|2023-02-15 03:35:00|33977.2|33957.2|33974.2|33954.2|33978.7|33958.7|33970.7|33950.7|0
1676432400000|2023-02-15 03:40:00|33974.7|33954.7|33970.2|33950.2|33983.2|33963.2|33969.2|33949.2|0
1676432700000|2023-02-15 03:45:00|33970.7|33950.7|33978.2|33958.2|33979.7|33959.7|33968.7|33948.7|0
1676433000000|2023-02-15 03:50:00|33978.7|33958.7|33984.7|33964.7|33984.7|33964.7|33978.2|33958.2|0
1676433300000|2023-02-15 03:55:00|33984.2|33964.2|33982.2|33962.2|33986.7|33966.7|33981.2|33961.2|0
1676433600000|2023-02-15 04:00:00|33981.7|33961.7|33979.7|33959.7|33984.2|33964.2|33978.7|33958.7|0
1676433900000|2023-02-15 04:05:00|33980.2|33960.2|33981.2|33961.2|33983.2|33963.2|33977.2|33957.2|0
1676434200000|2023-02-15 04:10:00|33980.7|33960.7|33976.2|33956.2|33980.7|33960.7|33973.2|33953.2|0
1676434500000|2023-02-15 04:15:00|33975.2|33955.2|33976.2|33956.2|33979.2|33959.2|33972.7|33952.7|0
1676434800000|2023-02-15 04:20:00|33977.7|33957.7|33977.2|33957.2|33979.2|33959.2|33973.2|33953.2|0
1676435100000|2023-02-15 04:25:00|33977.7|33957.7|33977.7|33957.7|33980.7|33960.7|33975.7|33955.7|0
1676435400000|2023-02-15 04:30:00|33977.2|33957.2|33977.7|33957.7|33980.7|33960.7|33974.7|33954.7|0
1676435700000|2023-02-15 04:35:00|33977.2|33957.2|33984.2|33964.2|33988.2|33968.2|33977.2|33957.2|0
1676436000000|2023-02-15 04:40:00|33983.7|33963.7|33978.2|33958.2|33984.7|33964.7|33977.2|33957.2|0
1676436300000|2023-02-15 04:45:00|33977.7|33957.7|33975.2|33955.2|33978.2|33958.2|33973.7|33953.7|0
1676436600000|2023-02-15 04:50:00|33975.7|33955.7|33979.2|33959.2|33979.7|33959.7|33975.7|33955.7|0
1676436900000|2023-02-15 04:55:00|33978.7|33958.7|33980.2|33960.2|33981.2|33961.2|33975.7|33955.7|0
1676437200000|2023-02-15 05:00:00|33980.7|33960.7|33984.7|33964.7|33986.2|33966.2|33976.2|33956.2|0
1676437500000|2023-02-15 05:05:00|33985.2|33965.2|33985.2|33965.2|33993.2|33973.2|33983.2|33963.2|0
1676437800000|2023-02-15 05:10:00|33986.2|33966.2|33983.2|33963.2|33986.2|33966.2|33980.7|33960.7|0
1676438100000|2023-02-15 05:15:00|33982.7|33962.7|33968.2|33948.2|33983.7|33963.7|33968.2|33948.2|0
1676438400000|2023-02-15 05:20:00|33969.2|33949.2|33966.7|33946.7|33972.7|33952.7|33963.7|33943.7|0
1676438700000|2023-02-15 05:25:00|33966.2|33946.2|33963.2|33943.2|33966.2|33946.2|33958.7|33938.7|0
1676439000000|2023-02-15 05:30:00|33962.7|33942.7|33971.2|33951.2|33971.7|33951.7|33962.7|33942.7|0
1676439300000|2023-02-15 05:35:00|33971.7|33951.7|33969.2|33949.2|33972.2|33952.2|33967.2|33947.2|0
1676439600000|2023-02-15 05:40:00|33968.2|33948.2|33971.7|33951.7|33973.2|33953.2|33964.7|33944.7|0
1676439900000|2023-02-15 05:45:00|33971.2|33951.2|33973.2|33953.2|33975.2|33955.2|33969.2|33949.2|0
1676440200000|2023-02-15 05:50:00|33972.7|33952.7|33977.7|33957.7|33977.7|33957.7|33970.7|33950.7|0
1676440500000|2023-02-15 05:55:00|33977.2|33957.2|33976.2|33956.2|33984.2|33964.2|33975.2|33955.2|0
1676440800000|2023-02-15 06:00:00|33976.7|33956.7|33972.2|33952.2|33976.7|33956.7|33971.2|33951.2|0
1676441100000|2023-02-15 06:05:00|33971.7|33951.7|33967.2|33947.2|33971.7|33951.7|33967.2|33947.2|0
1676441400000|2023-02-15 06:10:00|33966.2|33946.2|33970.2|33950.2|33970.7|33950.7|33962.2|33942.2|0
1676441700000|2023-02-15 06:15:00|33970.7|33950.7|33978.2|33958.2|33979.2|33959.2|33968.2|33948.2|0
1676442000000|2023-02-15 06:20:00|33977.7|33957.7|33974.2|33954.2|33978.2|33958.2|33972.2|33952.2|0
1676442300000|2023-02-15 06:25:00|33974.7|33954.7|33970.2|33950.2|33974.7|33954.7|33970.2|33950.2|0
1676442600000|2023-02-15 06:30:00|33970.7|33950.7|33944.2|33924.2|33970.7|33950.7|33941.2|33921.2|0
1676442900000|2023-02-15 06:35:00|33945.2|33925.2|33950.2|33930.2|33952.2|33932.2|33941.7|33921.7|0
1676443200000|2023-02-15 06:40:00|33950.7|33930.7|33958.2|33938.2|33961.7|33941.7|33950.2|33930.2|0
1676443500000|2023-02-15 06:45:00|33957.7|33937.7|33953.2|33933.2|33959.2|33939.2|33951.2|33931.2|0
1676443800000|2023-02-15 06:50:00|33951.7|33931.7|33960.7|33940.7|33961.2|33941.2|33951.2|33931.2|0
1676444100000|2023-02-15 06:55:00|33960.2|33940.2|33960.2|33940.2|33962.2|33942.2|33958.2|33938.2|0
1676444400000|2023-02-15 07:00:00|33956.2|33936.2|33984.7|33964.7|33986.2|33966.2|33951.2|33931.2|0
1676444700000|2023-02-15 07:05:00|33984.2|33964.2|33964.2|33944.2|33985.2|33965.2|33964.2|33944.2|0
1676445000000|2023-02-15 07:10:00|33963.7|33943.7|33990.4|33970.4|33991.9|33971.9|33961.2|33941.2|0
1676445300000|2023-02-15 07:15:00|33989.9|33969.9|33989.4|33969.4|33993.9|33973.9|33983.9|33963.9|0
1676445600000|2023-02-15 07:20:00|33987.9|33967.9|33992.4|33972.4|33992.9|33972.9|33984.9|33964.9|0
1676445900000|2023-02-15 07:25:00|33992.9|33972.9|33989.9|33969.9|33994.9|33974.9|33981.9|33961.9|0
1676446200000|2023-02-15 07:30:00|33989.4|33969.4|33959.9|33939.9|33989.4|33969.4|33958.9|33938.9|0
1676446500000|2023-02-15 07:35:00|33960.9|33940.9|33963.4|33943.4|33967.4|33947.4|33944.9|33924.9|0
1676446800000|2023-02-15 07:40:00|33962.9|33942.9|33973.4|33953.4|33975.9|33955.9|33962.4|33942.4|0
1676447100000|2023-02-15 07:45:00|33974.9|33954.9|33983.4|33963.4|33987.9|33967.9|33970.9|33950.9|0
1676447400000|2023-02-15 07:50:00|33984.4|33964.4|33971.4|33951.4|33985.9|33965.9|33971.4|33951.4|0
1676447700000|2023-02-15 07:55:00|33971.9|33951.9|33959.9|33939.9|33973.9|33953.9|33950.9|33930.9|0
1676448000000|2023-02-15 08:00:00|33962.9|33942.9|33943.9|33923.9|33974.9|33954.9|33937.9|33917.9|0
1676448300000|2023-02-15 08:05:00|33942.9|33922.9|33954.4|33934.4|33965.4|33945.4|33941.4|33921.4|0
1676448600000|2023-02-15 08:10:00|33954.9|33934.9|33947.4|33927.4|33967.4|33947.4|33945.4|33925.4|0
1676448900000|2023-02-15 08:15:00|33946.9|33926.9|33960.9|33940.9|33960.9|33940.9|33929.4|33909.4|0
1676449200000|2023-02-15 08:20:00|33959.9|33939.9|33966.9|33946.9|33973.9|33953.9|33955.9|33935.9|0
1676449500000|2023-02-15 08:25:00|33967.4|33947.4|33977.9|33957.9|33985.9|33965.9|33960.4|33940.4|0
1676449800000|2023-02-15 08:30:00|33978.9|33958.9|34005.9|33985.9|34011.9|33991.9|33978.9|33958.9|0
1676450100000|2023-02-15 08:35:00|34004.9|33984.9|33986.9|33966.9|34013.9|33993.9|33986.4|33966.4|0
1676450400000|2023-02-15 08:40:00|33986.4|33966.4|33996.9|33976.9|33998.9|33978.9|33976.9|33956.9|0
1676450700000|2023-02-15 08:45:00|33997.9|33977.9|34012.9|33992.9|34013.9|33993.9|33997.4|33977.4|0
1676451000000|2023-02-15 08:50:00|34013.9|33993.9|34011.4|33991.4|34021.4|34001.4|34002.9|33982.9|0
1676451300000|2023-02-15 08:55:00|34011.9|33991.9|33999.4|33979.4|34012.4|33992.4|33996.9|33976.9|0
1676451600000|2023-02-15 09:00:00|33998.9|33978.9|34025.4|34005.4|34028.4|34008.4|33997.9|33977.9|0
1676451900000|2023-02-15 09:05:00|34025.9|34005.9|34032.9|34012.9|34033.4|34013.4|34013.9|33993.9|0
1676452200000|2023-02-15 09:10:00|34031.9|34011.9|34014.4|33994.4|34036.9|34016.9|34012.9|33992.9|0
1676452500000|2023-02-15 09:15:00|34014.9|33994.9|34019.9|33999.9|34028.4|34008.4|34014.9|33994.9|0
1676452800000|2023-02-15 09:20:00|34020.4|34000.4|34022.4|34002.4|34024.9|34004.9|34014.9|33994.9|0
1676453100000|2023-02-15 09:25:00|34018.9|33998.9|34012.4|33992.4|34030.9|34010.9|34011.9|33991.9|0
1676453400000|2023-02-15 09:30:00|34011.9|33991.9|34020.9|34000.9|34024.9|34004.9|34010.9|33990.9|0
1676453700000|2023-02-15 09:35:00|34021.4|34001.4|34035.9|34015.9|34037.9|34017.9|34019.4|33999.4|0
1676454000000|2023-02-15 09:40:00|34035.4|34015.4|34029.9|34009.9|34035.4|34015.4|34021.4|34001.4|0
1676454300000|2023-02-15 09:45:00|34030.4|34010.4|34031.9|34011.9|34043.4|34023.4|34030.4|34010.4|0
1676454600000|2023-02-15 09:50:00|34032.4|34012.4|34024.9|34004.9|34034.4|34014.4|34022.9|34002.9|0
1676454900000|2023-02-15 09:55:00|34024.4|34004.4|34026.9|34006.9|34034.4|34014.4|34024.4|34004.4|0
1676455200000|2023-02-15 10:00:00|34025.9|34005.9|34013.9|33993.9|34026.4|34006.4|34011.9|33991.9|0
1676455500000|2023-02-15 10:05:00|34014.4|33994.4|34012.9|33992.9|34019.4|33999.4|34009.9|33989.9|0
1676455800000|2023-02-15 10:10:00|34012.4|33992.4|34011.9|33991.9|34015.9|33995.9|34007.9|33987.9|0
1676456100000|2023-02-15 10:15:00|34011.4|33991.4|34019.9|33999.9|34021.4|34001.4|34009.9|33989.9|0
1676456400000|2023-02-15 10:20:00|34020.4|34000.4|34019.9|33999.9|34024.4|34004.4|34016.9|33996.9|0
1676456700000|2023-02-15 10:25:00|34019.4|33999.4|33997.4|33977.4|34020.4|34000.4|33997.4|33977.4|0
1676457000000|2023-02-15 10:30:00|33996.9|33976.9|34008.9|33988.9|34009.9|33989.9|33996.9|33976.9|0
1676457300000|2023-02-15 10:35:00|34008.4|33988.4|34024.9|34004.9|34027.9|34007.9|34001.9|33981.9|0
1676457600000|2023-02-15 10:40:00|34025.4|34005.4|34026.9|34006.9|34034.9|34014.9|34022.4|34002.4|0
1676457900000|2023-02-15 10:45:00|34027.4|34007.4|34023.9|34003.9|34030.9|34010.9|34018.9|33998.9|0
1676458200000|2023-02-15 10:50:00|34023.4|34003.4|34022.9|34002.9|34030.9|34010.9|34022.9|34002.9|0
1676458500000|2023-02-15 10:55:00|34022.4|34002.4|34024.9|34004.9|34025.9|34005.9|34017.4|33997.4|0
1676458800000|2023-02-15 11:00:00|34027.4|34007.4|34025.9|34005.9|34031.4|34011.4|34020.4|34000.4|0
1676459100000|2023-02-15 11:05:00|34026.4|34006.4|34023.4|34003.4|34026.9|34006.9|34018.4|33998.4|0
1676459400000|2023-02-15 11:10:00|34022.9|34002.9|33998.9|33978.9|34023.4|34003.4|33998.9|33978.9|0
1676459700000|2023-02-15 11:15:00|33997.9|33977.9|34012.4|33992.4|34015.4|33995.4|33997.9|33977.9|0
1676460000000|2023-02-15 11:20:00|34012.9|33992.9|34016.9|33996.9|34018.9|33998.9|34008.9|33988.9|0
1676460300000|2023-02-15 11:25:00|34015.9|33995.9|34017.4|33997.4|34018.4|33998.4|34010.9|33990.9|0
1676460600000|2023-02-15 11:30:00|34017.9|33997.9|34020.9|34000.9|34028.9|34008.9|34016.9|33996.9|0
1676460900000|2023-02-15 11:35:00|34019.9|33999.9|34011.9|33991.9|34020.9|34000.9|34006.9|33986.9|0
1676461200000|2023-02-15 11:40:00|34012.9|33992.9|34011.9|33991.9|34020.4|34000.4|34011.4|33991.4|0
1676461500000|2023-02-15 11:45:00|34012.4|33992.4|34003.4|33983.4|34013.9|33993.9|33997.9|33977.9|0
1676461800000|2023-02-15 11:50:00|34002.9|33982.9|34017.4|33997.4|34021.4|34001.4|34002.9|33982.9|0
1676462100000|2023-02-15 11:55:00|34016.9|33996.9|34014.9|33994.9|34017.9|33997.9|34005.9|33985.9|0
1676462400000|2023-02-15 12:00:00|34016.9|33996.9|34019.4|33999.4|34023.9|34003.9|34011.9|33991.9|0
1676462700000|2023-02-15 12:05:00|34019.9|33999.9|34009.4|33989.4|34020.9|34000.9|34007.9|33987.9|0
1676463000000|2023-02-15 12:10:00|34009.9|33989.9|34070.9|34050.9|34076.9|34056.9|34009.4|33989.4|0
1676463300000|2023-02-15 12:15:00|34071.4|34051.4|34061.9|34041.9|34073.9|34053.9|34054.9|34034.9|0
1676463600000|2023-02-15 12:20:00|34062.4|34042.4|34059.9|34039.9|34071.9|34051.9|34057.4|34037.4|0
1676463900000|2023-02-15 12:25:00|34060.9|34040.9|34050.4|34030.4|34062.9|34042.9|34048.9|34028.9|0
1676464200000|2023-02-15 12:30:00|34049.9|34029.9|34054.4|34034.4|34058.4|34038.4|34049.9|34029.9|0
1676464500000|2023-02-15 12:35:00|34053.9|34033.9|34041.9|34021.9|34058.4|34038.4|34039.9|34019.9|0
1676464800000|2023-02-15 12:40:00|34042.9|34022.9|34031.9|34011.9|34042.9|34022.9|34029.9|34009.9|0
1676465100000|2023-02-15 12:45:00|34032.4|34012.4|34029.9|34009.9|34047.9|34027.9|34025.9|34005.9|0
1676465400000|2023-02-15 12:50:00|34027.4|34007.4|34010.4|33990.4|34027.9|34007.9|34009.4|33989.4|0
1676465700000|2023-02-15 12:55:00|34009.9|33989.9|34019.9|33999.9|34021.4|34001.4|34007.9|33987.9|0
1676466000000|2023-02-15 13:00:00|34019.4|33999.4|34008.4|33988.4|34027.9|34007.9|34004.4|33984.4|0
1676466300000|2023-02-15 13:05:00|34008.9|33988.9|33989.9|33969.9|34008.9|33988.9|33974.9|33954.9|0
1676466600000|2023-02-15 13:10:00|33990.4|33970.4|33968.9|33948.9|33990.9|33970.9|33962.9|33942.9|0
1676466900000|2023-02-15 13:15:00|33966.9|33946.9|33971.9|33951.9|33974.9|33954.9|33962.4|33942.4|0
1676467200000|2023-02-15 13:20:00|33971.4|33951.4|33960.9|33940.9|33972.9|33952.9|33956.9|33936.9|0
1676467500000|2023-02-15 13:25:00|33961.9|33941.9|33979.9|33959.9|33981.4|33961.4|33961.4|33941.4|0
1676467800000|2023-02-15 13:30:00|33909.4|33889.4|33961.9|33941.9|33976.9|33956.9|33900.4|33880.4|0
1676468100000|2023-02-15 13:35:00|33960.9|33940.9|33935.4|33915.4|33996.9|33976.9|33926.9|33906.9|0
1676468400000|2023-02-15 13:40:00|33933.4|33913.4|33994.9|33974.9|33998.9|33978.9|33929.4|33909.4|0
1676468700000|2023-02-15 13:45:00|34010.9|33990.9|34002.9|33982.9|34023.9|34003.9|33977.9|33957.9|0
1676469000000|2023-02-15 13:50:00|34001.9|33981.9|33998.4|33978.4|34017.9|33997.9|33991.9|33971.9|0
1676469300000|2023-02-15 13:55:00|33998.9|33978.9|33965.9|33945.9|34002.9|33982.9|33958.9|33938.9|0
1676469600000|2023-02-15 14:00:00|33964.4|33944.4|33951.4|33931.4|33970.9|33950.9|33942.4|33922.4|0
1676469900000|2023-02-15 14:05:00|33951.9|33931.9|33948.9|33928.9|33962.4|33942.4|33938.9|33918.9|0
1676470200000|2023-02-15 14:10:00|33949.4|33929.4|33940.4|33920.4|33964.9|33944.9|33939.9|33919.9|0
1676470500000|2023-02-15 14:15:00|33940.9|33920.9|33948.9|33928.9|33956.9|33936.9|33934.9|33914.9|0
1676470800000|2023-02-15 14:20:00|33948.4|33928.4|33917.9|33897.9|33948.4|33928.4|33914.9|33894.9|0
1676471100000|2023-02-15 14:25:00|33918.4|33898.4|33922.9|33902.9|33944.9|33924.9|33899.9|33879.9|0
1676471400000|2023-02-15 14:30:00|33924.4|33904.4|33924.9|33904.9|33946.9|33926.9|33888.4|33868.4|0
1676471700000|2023-02-15 14:35:00|33922.9|33902.9|33948.4|33928.4|33966.9|33946.9|33915.4|33895.4|0
1676472000000|2023-02-15 14:40:00|33949.4|33929.4|33948.9|33928.9|33986.9|33966.9|33923.9|33903.9|0
1676472300000|2023-02-15 14:45:00|33946.4|33926.4|33964.4|33944.4|33979.4|33959.4|33930.4|33910.4|0
1676472600000|2023-02-15 14:50:00|33963.9|33943.9|33906|33886|33981.9|33961.9|33858|33838|0
1676472900000|2023-02-15 14:55:00|33904|33884|33895|33875|33917|33897|33880.5|33860.5|0
1676473200000|2023-02-15 15:00:00|33878.5|33858.5|33936.3|33916.3|33947.8|33927.8|33878.5|33858.5|0
1676473500000|2023-02-15 15:05:00|33933.3|33913.3|33885.8|33865.8|33958.3|33938.3|33869.8|33849.8|0
1676473800000|2023-02-15 15:10:00|33885.3|33865.3|33891.8|33871.8|33907.8|33887.8|33838.8|33818.8|0
1676474100000|2023-02-15 15:15:00|33891.3|33871.3|33947.8|33927.8|33962.3|33942.3|33891.3|33871.3|0
1676474400000|2023-02-15 15:20:00|33950.9|33930.9|33920.4|33900.4|33963.4|33943.4|33916.9|33896.9|0
1676474700000|2023-02-15 15:25:00|33922.4|33902.4|33937.9|33917.9|33950.4|33930.4|33916.9|33896.9|0
1676475000000|2023-02-15 15:30:00|33936.4|33916.4|33982.9|33962.9|33995.4|33975.4|33925.9|33905.9|0
1676475300000|2023-02-15 15:35:00|33982.4|33962.4|33965.4|33945.4|33994.4|33974.4|33952.4|33932.4|0
1676475600000|2023-02-15 15:40:00|33965.9|33945.9|33923.9|33903.9|33980.9|33960.9|33921.4|33901.4|0
1676475900000|2023-02-15 15:45:00|33920.4|33900.4|33928.9|33908.9|33951.4|33931.4|33920.4|33900.4|0
1676476200000|2023-02-15 15:50:00|33926.9|33906.9|33935.9|33915.9|33950.4|33930.4|33917.9|33897.9|0
1676476500000|2023-02-15 15:55:00|33937.9|33917.9|33937.4|33917.4|33969.9|33949.9|33929.4|33909.4|0
1676476800000|2023-02-15 16:00:00|33935.4|33915.4|33964.4|33944.4|33972.9|33952.9|33932.9|33912.9|0
1676477100000|2023-02-15 16:05:00|33963.4|33943.4|33997.4|33977.4|34017.9|33997.9|33962.4|33942.4|0
1676477400000|2023-02-15 16:10:00|33997.9|33977.9|33999.9|33979.9|34018.4|33998.4|33997.9|33977.9|0
1676477700000|2023-02-15 16:15:00|34000.4|33980.4|33990.9|33970.9|34017.9|33997.9|33976.4|33956.4|0
1676478000000|2023-02-15 16:20:00|33992.9|33972.9|33982.4|33962.4|33993.4|33973.4|33966.9|33946.9|0
1676478300000|2023-02-15 16:25:00|33980.4|33960.4|34003.9|33983.9|34006.4|33986.4|33970.4|33950.4|0
1676478600000|2023-02-15 16:30:00|34007.4|33987.4|33962.9|33942.9|34009.4|33989.4|33957.4|33937.4|0
1676478900000|2023-02-15 16:35:00|33964.4|33944.4|33984.9|33964.9|33995.9|33975.9|33959.9|33939.9|0
1676479200000|2023-02-15 16:40:00|33983.1|33963.1|34021.1|34001.1|34031.6|34011.6|33982.1|33962.1|0
1676479500000|2023-02-15 16:45:00|34022.1|34002.1|34043.1|34023.1|34051.1|34031.1|34018.6|33998.6|0
1676479800000|2023-02-15 16:50:00|34042.1|34022.1|34030.6|34010.6|34052.6|34032.6|34026.6|34006.6|0
1676480100000|2023-02-15 16:55:00|34031.1|34011.1|34003.6|33983.6|34042.1|34022.1|34003.1|33983.1|0
1676480400000|2023-02-15 17:00:00|34007.1|33987.1|33983.1|33963.1|34013.1|33993.1|33980.6|33960.6|0
1676480700000|2023-02-15 17:05:00|33983.6|33963.6|33955.6|33935.6|33994.1|33974.1|33924.1|33904.1|0
1676481000000|2023-02-15 17:10:00|33956.1|33936.1|33947.1|33927.1|33967.1|33947.1|33938.1|33918.1|0
1676481300000|2023-02-15 17:15:00|33945.6|33925.6|33931.1|33911.1|33948.1|33928.1|33922.1|33902.1|0
1676481600000|2023-02-15 17:20:00|33930.6|33910.6|33929.1|33909.1|33938.1|33918.1|33914.1|33894.1|0
1676481900000|2023-02-15 17:25:00|33928.1|33908.1|33908.1|33888.1|33945.1|33925.1|33902.1|33882.1|0
1676482200000|2023-02-15 17:30:00|33903.1|33883.1|33922.1|33902.1|33923.1|33903.1|33903.1|33883.1|0
1676482500000|2023-02-15 17:35:00|33926.1|33906.1|33920.6|33900.6|33944.1|33924.1|33897.6|33877.6|0
1676482800000|2023-02-15 17:40:00|33917.6|33897.6|33946.6|33926.6|33951.1|33931.1|33917.1|33897.1|0
1676483100000|2023-02-15 17:45:00|33948.1|33928.1|33946.6|33926.6|33951.6|33931.6|33937.6|33917.6|0
1676483400000|2023-02-15 17:50:00|33949.1|33929.1|33962.1|33942.1|33968.6|33948.6|33940.6|33920.6|0
1676483700000|2023-02-15 17:55:00|33965.6|33945.6|33942.6|33922.6|33965.6|33945.6|33932.6|33912.6|0
1676484000000|2023-02-15 18:00:00|33946.2|33926.2|33947.2|33927.2|33962.2|33942.2|33938.2|33918.2|0
1676484300000|2023-02-15 18:05:00|33946.2|33926.2|33971.2|33951.2|33972.2|33952.2|33927.7|33907.7|0
1676484600000|2023-02-15 18:10:00|33970.2|33950.2|33982.2|33962.2|33989.7|33969.7|33969.2|33949.2|0
1676484900000|2023-02-15 18:15:00|33986.7|33966.7|33990.7|33970.7|33992.2|33972.2|33966.2|33946.2|0
1676485200000|2023-02-15 18:20:00|33991.2|33971.2|34003.2|33983.2|34013.2|33993.2|33988.7|33968.7|0
1676485500000|2023-02-15 18:25:00|34002.2|33982.2|34012.2|33992.2|34017.2|33997.2|33997.7|33977.7|0
1676485800000|2023-02-15 18:30:00|34020.2|34000.2|34022.2|34002.2|34024.2|34004.2|34001.7|33981.7|0
1676486100000|2023-02-15 18:35:00|34021.7|34001.7|34017.7|33997.7|34026.7|34006.7|34011.7|33991.7|0
1676486400000|2023-02-15 18:40:00|34020.2|34000.2|34047.7|34027.7|34055.2|34035.2|34017.2|33997.2|0
1676486700000|2023-02-15 18:45:00|34050.2|34030.2|34061.2|34041.2|34067.2|34047.2|34049.2|34029.2|0
1676487000000|2023-02-15 18:50:00|34061.7|34041.7|34071.7|34051.7|34075.2|34055.2|34049.2|34029.2|0
1676487300000|2023-02-15 18:55:00|34072.2|34052.2|34081.2|34061.2|34081.2|34061.2|34065.2|34045.2|0
1676487600000|2023-02-15 19:00:00|34080.2|34060.2|34073.7|34053.7|34085.2|34065.2|34069.2|34049.2|0
1676487900000|2023-02-15 19:05:00|34073.2|34053.2|34086.2|34066.2|34098.2|34078.2|34067.7|34047.7|0
1676488200000|2023-02-15 19:10:00|34088.2|34068.2|34098.7|34078.7|34101.7|34081.7|34078.2|34058.2|0
1676488500000|2023-02-15 19:15:00|34099.2|34079.2|34081.7|34061.7|34106.2|34086.2|34080.2|34060.2|0
1676488800000|2023-02-15 19:20:00|34083.2|34063.2|34079.2|34059.2|34093.2|34073.2|34076.2|34056.2|0
1676489100000|2023-02-15 19:25:00|34078.7|34058.7|34080.2|34060.2|34084.2|34064.2|34060.2|34040.2|0
1676489400000|2023-02-15 19:30:00|34082.7|34062.7|34075.7|34055.7|34093.2|34073.2|34065.2|34045.2|0
1676489700000|2023-02-15 19:35:00|34076.2|34056.2|34077.7|34057.7|34082.2|34062.2|34066.7|34046.7|0
1676490000000|2023-02-15 19:40:00|34078.2|34058.2|34084.2|34064.2|34090.7|34070.7|34069.2|34049.2|0
1676490300000|2023-02-15 19:45:00|34083.7|34063.7|34060.2|34040.2|34090.2|34070.2|34057.2|34037.2|0
1676490600000|2023-02-15 19:50:00|34062.7|34042.7|34035.2|34015.2|34068.2|34048.2|34029.2|34009.2|0
1676490900000|2023-02-15 19:55:00|34034.7|34014.7|34014.2|33994.2|34039.7|34019.7|34008.2|33988.2|0
1676491200000|2023-02-15 20:00:00|34016.2|33996.2|34037.7|34017.7|34038.7|34018.7|34016.2|33996.2|0
1676491500000|2023-02-15 20:05:00|34038.2|34018.2|34055.7|34035.7|34058.2|34038.2|34038.2|34018.2|0
1676491800000|2023-02-15 20:10:00|34056.7|34036.7|34051.7|34031.7|34063.7|34043.7|34045.2|34025.2|0
1676492100000|2023-02-15 20:15:00|34053.2|34033.2|34045.2|34025.2|34061.2|34041.2|34039.2|34019.2|0
1676492400000|2023-02-15 20:20:00|34046.2|34026.2|34038.2|34018.2|34062.2|34042.2|34036.7|34016.7|0
1676492700000|2023-02-15 20:25:00|34039.7|34019.7|34060.7|34040.7|34065.7|34045.7|34034.2|34014.2|0
1676493000000|2023-02-15 20:30:00|34061.2|34041.2|34080.7|34060.7|34082.2|34062.2|34056.2|34036.2|0
1676493300000|2023-02-15 20:35:00|34079.7|34059.7|34085.2|34065.2|34091.2|34071.2|34066.2|34046.2|0
1676493600000|2023-02-15 20:40:00|34087.7|34067.7|34078.2|34058.2|34097.7|34077.7|34064.7|34044.7|0
1676493900000|2023-02-15 20:45:00|34075.2|34055.2|34100.7|34080.7|34104.2|34084.2|34074.2|34054.2|0
1676494200000|2023-02-15 20:50:00|34107.7|34087.7|34090.5|34070.5|34119|34099|34072.5|34052.5|0
1676494500000|2023-02-15 20:55:00|34082.5|34062.5|34140.5|34120.5|34140.5|34120.5|34077.5|34057.5|0
1676494800000|2023-02-15 21:00:00|34128.6|34108.6|34125.1|34105.1|34130.1|34110.1|34115.6|34095.6|0
1676495100000|2023-02-15 21:05:00|34125.6|34105.6|34137.1|34117.1|34144.1|34124.1|34123.1|34103.1|0
1676495400000|2023-02-15 21:10:00|34136.1|34116.1|34135.1|34115.1|34140.6|34120.6|34130.6|34110.6|0
1676495700000|2023-02-15 21:15:00|34134.6|34114.6|34130.1|34110.1|34139.6|34119.6|34130.1|34110.1|0
1676496000000|2023-02-15 21:20:00|34129.6|34109.6|34133.1|34113.1|34133.1|34113.1|34120.1|34100.1|0
1676496300000|2023-02-15 21:25:00|34132.1|34112.1|34126.1|34106.1|34135.6|34115.6|34124.6|34104.6|0
1676496600000|2023-02-15 21:30:00|34126.6|34106.6|34135.1|34115.1|34135.1|34115.1|34126.6|34106.6|0
1676496900000|2023-02-15 21:35:00|34135.6|34115.6|34131.6|34111.6|34138.1|34118.1|34128.6|34108.6|0
1676497200000|2023-02-15 21:40:00|34132.1|34112.1|34126.6|34106.6|34133.6|34113.6|34125.1|34105.1|0
1676497500000|2023-02-15 21:45:00|34127.1|34107.1|34121.1|34101.1|34127.1|34107.1|34119.1|34099.1|0
1676497800000|2023-02-15 21:50:00|34121.6|34101.6|34119.1|34099.1|34128.6|34108.6|34118.1|34098.1|0
1676498100000|2023-02-15 21:55:00|34119.6|34099.6|34120.1|34100.1|34124.1|34104.1|34118.1|34098.1|0
1676498400000|2023-02-15 22:00:00|34119.9|34099.9|34120.1|34100.1|34122|34102|34119.9|34099.9|0
1676498700000|2023-02-15 22:05:00|34119.8|34099.8|34119.5|34099.5|34121.1|34101.1|34119|34099|0
1676499000000|2023-02-15 22:10:00|34118.3|34098.3|34115.8|34095.8|34119.1|34099.1|34115.8|34095.8|0
1676499300000|2023-02-15 22:15:00|34113.6|34093.6|34113|34093|34116.7|34096.7|34108|34088|0
1676499600000|2023-02-15 22:20:00|34107.6|34087.6|34107|34087|34113.6|34093.6|34104.1|34084.1|0
1676499900000|2023-02-15 22:25:00|34107.1|34087.1|34111.3|34091.3|34112.8|34092.8|34103|34083|0
1676500200000|2023-02-15 22:30:00|34111.5|34091.5|34112.4|34092.4|34113.9|34093.9|34109.8|34089.8|0
1676500500000|2023-02-15 22:35:00|34112.8|34092.8|34113.2|34093.2|34114.1|34094.1|34111.6|34091.6|0
1676500800000|2023-02-15 22:40:00|34112.7|34092.7|34112.3|34092.3|34115.4|34095.4|34112.1|34092.1|0
1676501100000|2023-02-15 22:45:00|34111.4|34091.4|34111.5|34091.5|34111.7|34091.7|34111.1|34091.1|0
1676501400000|2023-02-15 22:50:00|34111.2|34091.2|34111.4|34091.4|34113.2|34093.2|34111.2|34091.2|0
1676501700000|2023-02-15 22:55:00|34111.3|34091.3|34116|34096|34117.7|34097.7|34110.5|34090.5|0
1676502000000|2023-02-15 23:00:00|34119.1|34099.1|34100.1|34080.1|34119.1|34099.1|34098.1|34078.1|0
1676502300000|2023-02-15 23:05:00|34101.1|34081.1|34101.1|34081.1|34102.1|34082.1|34095.6|34075.6|0
1676502600000|2023-02-15 23:10:00|34101.6|34081.6|34099.1|34079.1|34104.1|34084.1|34096.1|34076.1|0
1676502900000|2023-02-15 23:15:00|34099.6|34079.6|34098.1|34078.1|34102.6|34082.6|34097.6|34077.6|0
1676503200000|2023-02-15 23:20:00|34097.6|34077.6|34106.6|34086.6|34107.6|34087.6|34096.6|34076.6|0
1676503500000|2023-02-15 23:25:00|34105.6|34085.6|34116.6|34096.6|34118.1|34098.1|34105.6|34085.6|0
1676503800000|2023-02-15 23:30:00|34117.1|34097.1|34113.1|34093.1|34119.6|34099.6|34111.1|34091.1|0
1676504100000|2023-02-15 23:35:00|34112.6|34092.6|34113.1|34093.1|34114.6|34094.6|34111.1|34091.1|0
1676504400000|2023-02-15 23:40:00|34112.6|34092.6|34118.6|34098.6|34119.6|34099.6|34110.1|34090.1|0
1676504700000|2023-02-15 23:45:00|34118.1|34098.1|34111.1|34091.1|34118.1|34098.1|34105.1|34085.1|0
1676505000000|2023-02-15 23:50:00|34111.6|34091.6|34118.1|34098.1|34118.1|34098.1|34109.6|34089.6|0
1676505300000|2023-02-15 23:55:00|34117.6|34097.6|34109.6|34089.6|34118.1|34098.1|34108.6|34088.6|0
1676505600000|2023-02-16 00:00:00|34110.6|34090.6|34115.1|34095.1|34117.1|34097.1|34109.6|34089.6|0
1676505900000|2023-02-16 00:05:00|34119.1|34099.1|34133.1|34113.1|34141.1|34121.1|34117.6|34097.6|0
1676506200000|2023-02-16 00:10:00|34133.6|34113.6|34134.1|34114.1|34136.6|34116.6|34131.6|34111.6|0
1676506500000|2023-02-16 00:15:00|34133.6|34113.6|34127.6|34107.6|34137.1|34117.1|34124.1|34104.1|0
1676506800000|2023-02-16 00:20:00|34128.1|34108.1|34127.1|34107.1|34128.1|34108.1|34122.1|34102.1|0
1676507100000|2023-02-16 00:25:00|34127.6|34107.6|34123.6|34103.6|34131.6|34111.6|34123.1|34103.1|0
1676507400000|2023-02-16 00:30:00|34124.1|34104.1|34126.1|34106.1|34129.1|34109.1|34118.1|34098.1|0
1676507700000|2023-02-16 00:35:00|34124.1|34104.1|34117.1|34097.1|34127.1|34107.1|34114.6|34094.6|0
1676508000000|2023-02-16 00:40:00|34116.6|34096.6|34108.6|34088.6|34117.1|34097.1|34107.6|34087.6|0
1676508300000|2023-02-16 00:45:00|34109.1|34089.1|34117.1|34097.1|34117.6|34097.6|34107.1|34087.1|0
1676508600000|2023-02-16 00:50:00|34117.6|34097.6|34127.6|34107.6|34129.1|34109.1|34117.6|34097.6|0
1676508900000|2023-02-16 00:55:00|34127.1|34107.1|34132.6|34112.6|34137.1|34117.1|34127.1|34107.1|0
1676509200000|2023-02-16 01:00:00|34131.1|34111.1|34137.1|34117.1|34142.6|34122.6|34122.6|34102.6|0
1676509500000|2023-02-16 01:05:00|34137.6|34117.6|34145.1|34125.1|34149.6|34129.6|34137.6|34117.6|0
1676509800000|2023-02-16 01:10:00|34145.6|34125.6|34150.1|34130.1|34155.1|34135.1|34145.6|34125.6|0
1676510100000|2023-02-16 01:15:00|34150.6|34130.6|34149.1|34129.1|34152.6|34132.6|34146.1|34126.1|0
1676510400000|2023-02-16 01:20:00|34149.6|34129.6|34146.1|34126.1|34152.1|34132.1|34143.1|34123.1|0
1676510700000|2023-02-16 01:25:00|34145.1|34125.1|34145.1|34125.1|34146.6|34126.6|34139.6|34119.6|0
1676511000000|2023-02-16 01:30:00|34145.6|34125.6|34142.1|34122.1|34155.1|34135.1|34141.1|34121.1|0
1676511300000|2023-02-16 01:35:00|34142.6|34122.6|34153.6|34133.6|34154.1|34134.1|34136.6|34116.6|0
1676511600000|2023-02-16 01:40:00|34154.1|34134.1|34153.1|34133.1|34161.6|34141.6|34152.6|34132.6|0
1676511900000|2023-02-16 01:45:00|34154.1|34134.1|34161.1|34141.1|34161.6|34141.6|34153.1|34133.1|0
1676512200000|2023-02-16 01:50:00|34161.6|34141.6|34153.1|34133.1|34162.1|34142.1|34152.6|34132.6|0
1676512500000|2023-02-16 01:55:00|34152.6|34132.6|34148.6|34128.6|34156.1|34136.1|34148.1|34128.1|0
1676512800000|2023-02-16 02:00:00|34149.1|34129.1|34156.1|34136.1|34158.1|34138.1|34145.1|34125.1|0
1676513100000|2023-02-16 02:05:00|34155.1|34135.1|34152.1|34132.1|34157.1|34137.1|34147.1|34127.1|0
1676513400000|2023-02-16 02:10:00|34153.1|34133.1|34159.1|34139.1|34160.1|34140.1|34147.1|34127.1|0
1676513700000|2023-02-16 02:15:00|34159.6|34139.6|34161.1|34141.1|34163.6|34143.6|34153.1|34133.1|0
1676514000000|2023-02-16 02:20:00|34161.6|34141.6|34159.1|34139.1|34162.1|34142.1|34156.6|34136.6|0
1676514300000|2023-02-16 02:25:00|34159.6|34139.6|34161.1|34141.1|34161.6|34141.6|34157.1|34137.1|0
1676514600000|2023-02-16 02:30:00|34161.6|34141.6|34165.6|34145.6|34166.1|34146.1|34158.6|34138.6|0
1676514900000|2023-02-16 02:35:00|34165.1|34145.1|34154.1|34134.1|34169.1|34149.1|34153.1|34133.1|0
1676515200000|2023-02-16 02:40:00|34154.6|34134.6|34151.6|34131.6|34156.1|34136.1|34149.1|34129.1|0
1676515500000|2023-02-16 02:45:00|34152.1|34132.1|34149.1|34129.1|34153.1|34133.1|34149.1|34129.1|0
1676515800000|2023-02-16 02:50:00|34148.6|34128.6|34149.1|34129.1|34150.1|34130.1|34144.1|34124.1|0
1676516100000|2023-02-16 02:55:00|34148.6|34128.6|34159.1|34139.1|34163.1|34143.1|34147.1|34127.1|0
1676516400000|2023-02-16 03:00:00|34160.6|34140.6|34158.1|34138.1|34163.1|34143.1|34158.1|34138.1|0
1676516700000|2023-02-16 03:05:00|34158.6|34138.6|34147.6|34127.6|34158.6|34138.6|34147.6|34127.6|0
1676517000000|2023-02-16 03:10:00|34146.1|34126.1|34146.1|34126.1|34148.1|34128.1|34145.1|34125.1|0
1676517300000|2023-02-16 03:15:00|34145.6|34125.6|34143.1|34123.1|34146.1|34126.1|34140.1|34120.1|0
1676517600000|2023-02-16 03:20:00|34144.1|34124.1|34138.6|34118.6|34145.6|34125.6|34137.6|34117.6|0
1676517900000|2023-02-16 03:25:00|34138.1|34118.1|34140.1|34120.1|34140.1|34120.1|34135.6|34115.6|0
1676518200000|2023-02-16 03:30:00|34140.6|34120.6|34138.1|34118.1|34141.1|34121.1|34136.1|34116.1|0
1676518500000|2023-02-16 03:35:00|34138.6|34118.6|34139.1|34119.1|34144.6|34124.6|34138.6|34118.6|0
1676518800000|2023-02-16 03:40:00|34139.6|34119.6|34139.1|34119.1|34144.1|34124.1|34137.1|34117.1|0
1676519100000|2023-02-16 03:45:00|34139.6|34119.6|34144.1|34124.1|34144.1|34124.1|34138.6|34118.6|0
1676519400000|2023-02-16 03:50:00|34144.6|34124.6|34140.1|34120.1|34146.6|34126.6|34138.6|34118.6|0
1676519700000|2023-02-16 03:55:00|34140.6|34120.6|34143.1|34123.1|34146.1|34126.1|34140.1|34120.1|0
1676520000000|2023-02-16 04:00:00|34144.1|34124.1|34144.1|34124.1|34147.1|34127.1|34143.1|34123.1|0
1676520300000|2023-02-16 04:05:00|34144.6|34124.6|34148.1|34128.1|34148.6|34128.6|34143.1|34123.1|0
1676520600000|2023-02-16 04:10:00|34148.6|34128.6|34144.1|34124.1|34149.1|34129.1|34143.1|34123.1|0
1676520900000|2023-02-16 04:15:00|34144.6|34124.6|34143.1|34123.1|34144.6|34124.6|34141.1|34121.1|0
1676521200000|2023-02-16 04:20:00|34144.1|34124.1|34144.1|34124.1|34146.1|34126.1|34143.6|34123.6|0
1676521500000|2023-02-16 04:25:00|34143.1|34123.1|34145.1|34125.1|34145.6|34125.6|34143.1|34123.1|0
1676521800000|2023-02-16 04:30:00|34145.6|34125.6|34142.1|34122.1|34145.6|34125.6|34141.1|34121.1|0
1676522100000|2023-02-16 04:35:00|34142.6|34122.6|34145.1|34125.1|34145.1|34125.1|34141.6|34121.6|0
1676522400000|2023-02-16 04:40:00|34144.1|34124.1|34142.6|34122.6|34144.6|34124.6|34140.6|34120.6|0
1676522700000|2023-02-16 04:45:00|34143.1|34123.1|34147.1|34127.1|34147.1|34127.1|34143.1|34123.1|0
1676523000000|2023-02-16 04:50:00|34147.6|34127.6|34150.1|34130.1|34153.1|34133.1|34146.6|34126.6|0
1676523300000|2023-02-16 04:55:00|34150.6|34130.6|34146.1|34126.1|34151.6|34131.6|34145.6|34125.6|0
1676523600000|2023-02-16 05:00:00|34145.6|34125.6|34145.1|34125.1|34148.1|34128.1|34143.6|34123.6|0
1676523900000|2023-02-16 05:05:00|34146.1|34126.1|34145.1|34125.1|34146.1|34126.1|34141.6|34121.6|0
1676524200000|2023-02-16 05:10:00|34144.6|34124.6|34140.6|34120.6|34145.6|34125.6|34139.6|34119.6|0
1676524500000|2023-02-16 05:15:00|34140.1|34120.1|34138.1|34118.1|34140.1|34120.1|34134.6|34114.6|0
1676524800000|2023-02-16 05:20:00|34137.6|34117.6|34134.1|34114.1|34137.6|34117.6|34132.1|34112.1|0
1676525100000|2023-02-16 05:25:00|34134.6|34114.6|34136.1|34116.1|34138.6|34118.6|34131.6|34111.6|0
1676525400000|2023-02-16 05:30:00|34135.6|34115.6|34127.6|34107.6|34136.6|34116.6|34124.6|34104.6|0
1676525700000|2023-02-16 05:35:00|34127.1|34107.1|34126.1|34106.1|34128.6|34108.6|34124.6|34104.6|0
1676526000000|2023-02-16 05:40:00|34125.6|34105.6|34130.1|34110.1|34133.6|34113.6|34125.6|34105.6|0
1676526300000|2023-02-16 05:45:00|34129.6|34109.6|34131.1|34111.1|34132.6|34112.6|34128.6|34108.6|0
1676526600000|2023-02-16 05:50:00|34130.6|34110.6|34134.6|34114.6|34136.6|34116.6|34130.6|34110.6|0
1676526900000|2023-02-16 05:55:00|34134.1|34114.1|34135.6|34115.6|34136.1|34116.1|34133.1|34113.1|0
1676527200000|2023-02-16 06:00:00|34134.6|34114.6|34128.1|34108.1|34136.6|34116.6|34128.1|34108.1|0
1676527500000|2023-02-16 06:05:00|34128.6|34108.6|34129.1|34109.1|34130.1|34110.1|34126.1|34106.1|0
1676527800000|2023-02-16 06:10:00|34128.6|34108.6|34119.6|34099.6|34129.6|34109.6|34119.1|34099.1|0
1676528100000|2023-02-16 06:15:00|34119.1|34099.1|34129.1|34109.1|34131.1|34111.1|34118.6|34098.6|0
1676528400000|2023-02-16 06:20:00|34129.6|34109.6|34133.1|34113.1|34134.6|34114.6|34125.6|34105.6|0
1676528700000|2023-02-16 06:25:00|34133.6|34113.6|34127.1|34107.1|34133.6|34113.6|34125.1|34105.1|0
1676529000000|2023-02-16 06:30:00|34126.6|34106.6|34122.6|34102.6|34128.6|34108.6|34122.6|34102.6|0
1676529300000|2023-02-16 06:35:00|34122.1|34102.1|34112.6|34092.6|34124.6|34104.6|34112.1|34092.1|0
1676529600000|2023-02-16 06:40:00|34112.1|34092.1|34120.1|34100.1|34120.6|34100.6|34107.1|34087.1|0
1676529900000|2023-02-16 06:45:00|34120.6|34100.6|34135.1|34115.1|34136.1|34116.1|34119.1|34099.1|0
1676530200000|2023-02-16 06:50:00|34134.6|34114.6|34128.1|34108.1|34135.1|34115.1|34126.6|34106.6|0
1676530500000|2023-02-16 06:55:00|34127.6|34107.6|34122.1|34102.1|34129.1|34109.1|34122.1|34102.1|0
1676530800000|2023-02-16 07:00:00|34121.1|34101.1|34122.6|34102.6|34129.1|34109.1|34115.6|34095.6|0
1676531100000|2023-02-16 07:05:00|34122.1|34102.1|34118.6|34098.6|34124.6|34104.6|34116.1|34096.1|0
1676531400000|2023-02-16 07:10:00|34118.1|34098.1|34120.1|34100.1|34124.1|34104.1|34116.1|34096.1|0
1676531700000|2023-02-16 07:15:00|34120.6|34100.6|34122.1|34102.1|34123.1|34103.1|34117.6|34097.6|0
1676532000000|2023-02-16 07:20:00|34123.1|34103.1|34141.6|34121.6|34142.1|34122.1|34120.6|34100.6|0
1676532300000|2023-02-16 07:25:00|34142.1|34122.1|34133.1|34113.1|34142.1|34122.1|34132.6|34112.6|0
1676532600000|2023-02-16 07:30:00|34132.6|34112.6|34132.6|34112.6|34134.1|34114.1|34124.1|34104.1|0
1676532900000|2023-02-16 07:35:00|34132.1|34112.1|34142.1|34122.1|34142.6|34122.6|34131.1|34111.1|0
1676533200000|2023-02-16 07:40:00|34141.6|34121.6|34140.1|34120.1|34144.1|34124.1|34138.6|34118.6|0
1676533500000|2023-02-16 07:45:00|34139.6|34119.6|34145.1|34125.1|34146.1|34126.1|34138.1|34118.1|0
1676533800000|2023-02-16 07:50:00|34145.6|34125.6|34149.1|34129.1|34150.6|34130.6|34144.1|34124.1|0
1676534100000|2023-02-16 07:55:00|34147.6|34127.6|34145.1|34125.1|34148.1|34128.1|34140.1|34120.1|0
1676534400000|2023-02-16 08:00:00|34144.1|34124.1|34146.6|34126.6|34180.6|34160.6|34143.1|34123.1|0
1676534700000|2023-02-16 08:05:00|34147.1|34127.1|34150.1|34130.1|34161.1|34141.1|34144.1|34124.1|0
1676535000000|2023-02-16 08:10:00|34151.6|34131.6|34169.6|34149.6|34171.6|34151.6|34144.1|34124.1|0
1676535300000|2023-02-16 08:15:00|34170.1|34150.1|34152.6|34132.6|34185.1|34165.1|34152.1|34132.1|0
1676535600000|2023-02-16 08:20:00|34151.6|34131.6|34146.1|34126.1|34157.1|34137.1|34139.6|34119.6|0
1676535900000|2023-02-16 08:25:00|34145.6|34125.6|34142.1|34122.1|34153.6|34133.6|34140.6|34120.6|0
1676536200000|2023-02-16 08:30:00|34142.6|34122.6|34129.6|34109.6|34143.1|34123.1|34126.6|34106.6|0
1676536500000|2023-02-16 08:35:00|34130.1|34110.1|34130.6|34110.6|34138.1|34118.1|34125.1|34105.1|0
1676536800000|2023-02-16 08:40:00|34131.1|34111.1|34124.1|34104.1|34137.1|34117.1|34122.1|34102.1|0
1676537100000|2023-02-16 08:45:00|34123.6|34103.6|34124.6|34104.6|34131.6|34111.6|34122.6|34102.6|0
1676537400000|2023-02-16 08:50:00|34124.1|34104.1|34124.1|34104.1|34130.1|34110.1|34119.1|34099.1|0
1676537700000|2023-02-16 08:55:00|34124.6|34104.6|34120.1|34100.1|34131.1|34111.1|34119.1|34099.1|0
1676538000000|2023-02-16 09:00:00|34119.1|34099.1|34133.6|34113.6|34134.1|34114.1|34113.1|34093.1|0
1676538300000|2023-02-16 09:05:00|34134.1|34114.1|34131.1|34111.1|34139.1|34119.1|34107.1|34087.1|0
1676538600000|2023-02-16 09:10:00|34130.6|34110.6|34158.1|34138.1|34159.1|34139.1|34128.6|34108.6|0
1676538900000|2023-02-16 09:15:00|34158.6|34138.6|34145.6|34125.6|34162.6|34142.6|34142.1|34122.1|0
1676539200000|2023-02-16 09:20:00|34146.1|34126.1|34134.1|34114.1|34149.1|34129.1|34133.6|34113.6|0
1676539500000|2023-02-16 09:25:00|34134.6|34114.6|34135.1|34115.1|34138.6|34118.6|34128.1|34108.1|0
1676539800000|2023-02-16 09:30:00|34135.6|34115.6|34127.6|34107.6|34135.6|34115.6|34127.1|34107.1|0
1676540100000|2023-02-16 09:35:00|34127.1|34107.1|34120.1|34100.1|34129.1|34109.1|34120.1|34100.1|0
1676540400000|2023-02-16 09:40:00|34120.6|34100.6|34117.6|34097.6|34120.6|34100.6|34110.6|34090.6|0
1676540700000|2023-02-16 09:45:00|34118.1|34098.1|34124.1|34104.1|34125.6|34105.6|34113.1|34093.1|0
1676541000000|2023-02-16 09:50:00|34124.6|34104.6|34121.6|34101.6|34125.1|34105.1|34113.1|34093.1|0
1676541300000|2023-02-16 09:55:00|34122.1|34102.1|34112.6|34092.6|34125.6|34105.6|34112.6|34092.6|0
1676541600000|2023-02-16 10:00:00|34113.1|34093.1|34115.6|34095.6|34117.6|34097.6|34111.1|34091.1|0
1676541900000|2023-02-16 10:05:00|34116.1|34096.1|34115.1|34095.1|34119.6|34099.6|34109.1|34089.1|0
1676542200000|2023-02-16 10:10:00|34115.6|34095.6|34118.1|34098.1|34125.1|34105.1|34108.6|34088.6|0
1676542500000|2023-02-16 10:15:00|34117.6|34097.6|34122.1|34102.1|34130.1|34110.1|34117.6|34097.6|0
1676542800000|2023-02-16 10:20:00|34123.1|34103.1|34118.1|34098.1|34123.6|34103.6|34116.6|34096.6|0
1676543100000|2023-02-16 10:25:00|34117.6|34097.6|34137.1|34117.1|34139.6|34119.6|34117.6|34097.6|0
1676543400000|2023-02-16 10:30:00|34136.6|34116.6|34142.1|34122.1|34145.1|34125.1|34135.1|34115.1|0
1676543700000|2023-02-16 10:35:00|34142.6|34122.6|34126.1|34106.1|34144.1|34124.1|34125.1|34105.1|0
1676544000000|2023-02-16 10:40:00|34125.6|34105.6|34128.1|34108.1|34133.1|34113.1|34125.1|34105.1|0
1676544300000|2023-02-16 10:45:00|34130.1|34110.1|34144.1|34124.1|34144.1|34124.1|34124.6|34104.6|0
1676544600000|2023-02-16 10:50:00|34142.1|34122.1|34115.1|34095.1|34142.1|34122.1|34108.6|34088.6|0
1676544900000|2023-02-16 10:55:00|34115.6|34095.6|34111.6|34091.6|34119.1|34099.1|34109.1|34089.1|0
1676545200000|2023-02-16 11:00:00|34112.1|34092.1|34118.1|34098.1|34118.1|34098.1|34103.6|34083.6|0
1676545500000|2023-02-16 11:05:00|34117.1|34097.1|34121.1|34101.1|34123.1|34103.1|34113.1|34093.1|0
1676545800000|2023-02-16 11:10:00|34120.6|34100.6|34102.1|34082.1|34121.1|34101.1|34100.1|34080.1|0
1676546100000|2023-02-16 11:15:00|34101.6|34081.6|34108.6|34088.6|34112.6|34092.6|34097.6|34077.6|0
1676546400000|2023-02-16 11:20:00|34108.1|34088.1|34110.1|34090.1|34113.6|34093.6|34108.1|34088.1|0
1676546700000|2023-02-16 11:25:00|34109.1|34089.1|34103.6|34083.6|34111.6|34091.6|34103.1|34083.1|0
1676547000000|2023-02-16 11:30:00|34102.6|34082.6|34107.6|34087.6|34111.1|34091.1|34099.6|34079.6|0
1676547300000|2023-02-16 11:35:00|34105.1|34085.1|34107.1|34087.1|34109.1|34089.1|34101.1|34081.1|0
1676547600000|2023-02-16 11:40:00|34106.6|34086.6|34096.6|34076.6|34107.1|34087.1|34096.1|34076.1|0
1676547900000|2023-02-16 11:45:00|34095.6|34075.6|34102.1|34082.1|34108.1|34088.1|34095.6|34075.6|0
1676548200000|2023-02-16 11:50:00|34101.6|34081.6|34104.1|34084.1|34107.6|34087.6|34097.6|34077.6|0
1676548500000|2023-02-16 11:55:00|34103.6|34083.6|34118.1|34098.1|34120.1|34100.1|34102.1|34082.1|0
1676548800000|2023-02-16 12:00:00|34117.6|34097.6|34117.6|34097.6|34126.6|34106.6|34116.1|34096.1|0
1676549100000|2023-02-16 12:05:00|34117.1|34097.1|34101.1|34081.1|34122.1|34102.1|34098.1|34078.1|0
1676549400000|2023-02-16 12:10:00|34100.6|34080.6|34104.1|34084.1|34106.6|34086.6|34096.1|34076.1|0
1676549700000|2023-02-16 12:15:00|34104.6|34084.6|34094.1|34074.1|34110.1|34090.1|34092.6|34072.6|0
1676550000000|2023-02-16 12:20:00|34094.6|34074.6|34092.6|34072.6|34100.6|34080.6|34087.6|34067.6|0
1676550300000|2023-02-16 12:25:00|34092.1|34072.1|34076.1|34056.1|34092.1|34072.1|34070.6|34050.6|0
1676550600000|2023-02-16 12:30:00|34074.6|34054.6|34074.1|34054.1|34077.6|34057.6|34067.1|34047.1|0
1676550900000|2023-02-16 12:35:00|34074.6|34054.6|34079.6|34059.6|34080.6|34060.6|34073.1|34053.1|0
1676551200000|2023-02-16 12:40:00|34080.1|34060.1|34080.1|34060.1|34082.6|34062.6|34070.1|34050.1|0
1676551500000|2023-02-16 12:45:00|34079.6|34059.6|34075.1|34055.1|34082.1|34062.1|34072.6|34052.6|0
1676551800000|2023-02-16 12:50:00|34074.6|34054.6|34076.6|34056.6|34085.1|34065.1|34073.6|34053.6|0
1676552100000|2023-02-16 12:55:00|34076.1|34056.1|34070.6|34050.6|34082.6|34062.6|34070.1|34050.1|0
1676552400000|2023-02-16 13:00:00|34070.1|34050.1|34058.1|34038.1|34077.1|34057.1|34058.1|34038.1|0
1676552700000|2023-02-16 13:05:00|34058.6|34038.6|34057.1|34037.1|34065.6|34045.6|34049.6|34029.6|0
1676553000000|2023-02-16 13:10:00|34055.1|34035.1|34041.6|34021.6|34056.1|34036.1|34039.1|34019.1|0
1676553300000|2023-02-16 13:15:00|34041.1|34021.1|34032.1|34012.1|34047.6|34027.6|34021.6|34001.6|0
1676553600000|2023-02-16 13:20:00|34031.1|34011.1|34020.1|34000.1|34032.1|34012.1|34017.6|33997.6|0
1676553900000|2023-02-16 13:25:00|34020.6|34000.6|34034.1|34014.1|34041.1|34021.1|34020.1|34000.1|0
1676554200000|2023-02-16 13:30:00|34034.6|34014.6|33960.1|33940.1|34034.6|34014.6|33940.1|33920.1|0
1676554500000|2023-02-16 13:35:00|33959.1|33939.1|33936.1|33916.1|33969.1|33949.1|33922.1|33902.1|0
1676554800000|2023-02-16 13:40:00|33937.1|33917.1|33914.1|33894.1|33946.6|33926.6|33894.1|33874.1|0
1676555100000|2023-02-16 13:45:00|33914.6|33894.6|33848.1|33828.1|33914.6|33894.6|33829.1|33809.1|0
1676555400000|2023-02-16 13:50:00|33849.6|33829.6|33859.1|33839.1|33873.6|33853.6|33839.6|33819.6|0
1676555700000|2023-02-16 13:55:00|33858.1|33838.1|33860.1|33840.1|33864.1|33844.1|33846.1|33826.1|0
1676556000000|2023-02-16 14:00:00|33854.1|33834.1|33846.1|33826.1|33854.1|33834.1|33827.1|33807.1|0
1676556300000|2023-02-16 14:05:00|33846.6|33826.6|33847.6|33827.6|33859.1|33839.1|33837.6|33817.6|0
1676556600000|2023-02-16 14:10:00|33848.1|33828.1|33844.1|33824.1|33856.1|33836.1|33840.1|33820.1|0
1676556900000|2023-02-16 14:15:00|33843.6|33823.6|33822.1|33802.1|33846.6|33826.6|33809.6|33789.6|0
1676557200000|2023-02-16 14:20:00|33822.6|33802.6|33821.6|33801.6|33832.6|33812.6|33815.6|33795.6|0
1676557500000|2023-02-16 14:25:00|33821.1|33801.1|33793.1|33773.1|33830.1|33810.1|33780.1|33760.1|0
1676557800000|2023-02-16 14:30:00|33794.1|33774.1|33806.1|33786.1|33838.1|33818.1|33789.1|33769.1|0
1676558100000|2023-02-16 14:35:00|33810.1|33790.1|33819.6|33799.6|33819.6|33799.6|33762.1|33742.1|0
1676558400000|2023-02-16 14:40:00|33816.1|33796.1|33794.1|33774.1|33833.1|33813.1|33770.6|33750.6|0
1676558700000|2023-02-16 14:45:00|33797.1|33777.1|33772.6|33752.6|33807.6|33787.6|33762.6|33742.6|0
1676559000000|2023-02-16 14:50:00|33772.1|33752.1|33746.6|33726.6|33797.1|33777.1|33733.6|33713.6|0
1676559300000|2023-02-16 14:55:00|33744.1|33724.1|33722.1|33702.1|33757.1|33737.1|33716.1|33696.1|0
1676559600000|2023-02-16 15:00:00|33721.6|33701.6|33710.1|33690.1|33740.1|33720.1|33700.1|33680.1|0
1676559900000|2023-02-16 15:05:00|33710.6|33690.6|33762.5|33742.5|33763.5|33743.5|33706.1|33686.1|0
1676560200000|2023-02-16 15:10:00|33763.5|33743.5|33798.5|33778.5|33812|33792|33753.5|33733.5|0
1676560500000|2023-02-16 15:15:00|33799|33779|33822|33802|33825.5|33805.5|33772|33752|0
1676560800000|2023-02-16 15:20:00|33822.1|33802.1|33801.6|33781.6|33850.1|33830.1|33798.6|33778.6|0
1676561100000|2023-02-16 15:25:00|33807.1|33787.1|33834.6|33814.6|33836.6|33816.6|33789.6|33769.6|0
1676561400000|2023-02-16 15:30:00|33830.6|33810.6|33853.6|33833.6|33857.6|33837.6|33826.6|33806.6|0
1676561700000|2023-02-16 15:35:00|33858.6|33838.6|33886.6|33866.6|33905.6|33885.6|33848.1|33828.1|0
1676562000000|2023-02-16 15:40:00|33886.1|33866.1|33872.1|33852.1|33900.1|33880.1|33867.6|33847.6|0
1676562300000|2023-02-16 15:45:00|33872.6|33852.6|33904.6|33884.6|33906.6|33886.6|33863.1|33843.1|0
1676562600000|2023-02-16 15:50:00|33908.1|33888.1|33905.1|33885.1|33910.6|33890.6|33884.6|33864.6|0
1676562900000|2023-02-16 15:55:00|33904.6|33884.6|33900.1|33880.1|33908.6|33888.6|33877.6|33857.6|0
1676563200000|2023-02-16 16:00:00|33902.1|33882.1|33920.6|33900.6|33932.6|33912.6|33895.1|33875.1|0
1676563500000|2023-02-16 16:05:00|33921.1|33901.1|33895.6|33875.6|33923.6|33903.6|33865.1|33845.1|0
1676563800000|2023-02-16 16:10:00|33895.1|33875.1|33892.6|33872.6|33914.1|33894.1|33882.6|33862.6|0
1676564100000|2023-02-16 16:15:00|33893.6|33873.6|33906.1|33886.1|33912.6|33892.6|33879.1|33859.1|0
1676564400000|2023-02-16 16:20:00|33905.6|33885.6|33906.6|33886.6|33914.1|33894.1|33877.6|33857.6|0
1676564700000|2023-02-16 16:25:00|33907.1|33887.1|33920.6|33900.6|33935.1|33915.1|33889.6|33869.6|0
1676565000000|2023-02-16 16:30:00|33925.1|33905.1|33925.1|33905.1|33959.1|33939.1|33922.1|33902.1|0
1676565300000|2023-02-16 16:35:00|33922.1|33902.1|33914.1|33894.1|33922.1|33902.1|33893.6|33873.6|0
1676565600000|2023-02-16 16:40:00|33917.1|33897.1|33927.1|33907.1|33934.6|33914.6|33907.6|33887.6|0
1676565900000|2023-02-16 16:45:00|33925.6|33905.6|33954.6|33934.6|33972.6|33952.6|33925.6|33905.6|0
1676566200000|2023-02-16 16:50:00|33958.1|33938.1|33934.1|33914.1|33961.6|33941.6|33931.6|33911.6|0
1676566500000|2023-02-16 16:55:00|33935.6|33915.6|33935.6|33915.6|33956.1|33936.1|33932.6|33912.6|0
1676566800000|2023-02-16 17:00:00|33936.6|33916.6|33923.6|33903.6|33951.1|33931.1|33922.6|33902.6|0
1676567100000|2023-02-16 17:05:00|33924.1|33904.1|33939.6|33919.6|33947.6|33927.6|33920.1|33900.1|0
1676567400000|2023-02-16 17:10:00|33941.1|33921.1|33965.6|33945.6|33972.6|33952.6|33940.1|33920.1|0
1676567700000|2023-02-16 17:15:00|33968.1|33948.1|33917.6|33897.6|33976.1|33956.1|33915.6|33895.6|0
1676568000000|2023-02-16 17:20:00|33909.6|33889.6|33990.6|33970.6|33990.6|33970.6|33909.6|33889.6|0
1676568300000|2023-02-16 17:25:00|33992.6|33972.6|33978.6|33958.6|34002.1|33982.1|33975.1|33955.1|0
1676568600000|2023-02-16 17:30:00|33979.1|33959.1|34007.6|33987.6|34019.1|33999.1|33969.6|33949.6|0
1676568900000|2023-02-16 17:35:00|34008.6|33988.6|34012.6|33992.6|34027.1|34007.1|34004.6|33984.6|0
1676569200000|2023-02-16 17:40:00|34014.1|33994.1|34029.1|34009.1|34029.1|34009.1|34003.6|33983.6|0
1676569500000|2023-02-16 17:45:00|34032.6|34012.6|34033.6|34013.6|34046.1|34026.1|34018.6|33998.6|0
1676569800000|2023-02-16 17:50:00|34035.1|34015.1|34018.6|33998.6|34040.6|34020.6|34008.1|33988.1|0
1676570100000|2023-02-16 17:55:00|34019.6|33999.6|34006.6|33986.6|34027.6|34007.6|33994.6|33974.6|0
1676570400000|2023-02-16 18:00:00|34016.1|33996.1|34000.6|33980.6|34039.6|34019.6|33980.6|33960.6|0
1676570700000|2023-02-16 18:05:00|34001.6|33981.6|34021.1|34001.1|34025.6|34005.6|34000.1|33980.1|0
1676571000000|2023-02-16 18:10:00|34022.6|34002.6|33992.1|33972.1|34027.1|34007.1|33991.6|33971.6|0
1676571300000|2023-02-16 18:15:00|33991.6|33971.6|33992.6|33972.6|34003.1|33983.1|33970.6|33950.6|0
1676571600000|2023-02-16 18:20:00|33993.6|33973.6|33986.1|33966.1|34001.1|33981.1|33965.1|33945.1|0
1676571900000|2023-02-16 18:25:00|33986.6|33966.6|33966.1|33946.1|33992.1|33972.1|33959.1|33939.1|0
1676572200000|2023-02-16 18:30:00|33965.1|33945.1|33986.6|33966.6|33987.6|33967.6|33954.6|33934.6|0
1676572500000|2023-02-16 18:35:00|33987.1|33967.1|34002.1|33982.1|34012.1|33992.1|33986.1|33966.1|0
1676572800000|2023-02-16 18:40:00|34001.6|33981.6|34009.1|33989.1|34012.1|33992.1|33992.1|33972.1|0
1676573100000|2023-02-16 18:45:00|34012.6|33992.6|34004.6|33984.6|34018.6|33998.6|33988.6|33968.6|0
1676573400000|2023-02-16 18:50:00|34004.1|33984.1|33994.6|33974.6|34005.6|33985.6|33975.1|33955.1|0
1676573700000|2023-02-16 18:55:00|33997.1|33977.1|33993.1|33973.1|33999.6|33979.6|33985.6|33965.6|0
1676574000000|2023-02-16 19:00:00|33994.6|33974.6|34035.6|34015.6|34035.6|34015.6|33993.6|33973.6|0
1676574300000|2023-02-16 19:05:00|34034.1|34014.1|34015.6|33995.6|34036.6|34016.6|34009.6|33989.6|0
1676574600000|2023-02-16 19:10:00|34016.1|33996.1|34016.6|33996.6|34029.1|34009.1|34008.6|33988.6|0
1676574900000|2023-02-16 19:15:00|34018.1|33998.1|34030.1|34010.1|34039.6|34019.6|34007.6|33987.6|0
1676575200000|2023-02-16 19:20:00|34030.6|34010.6|34033.6|34013.6|34034.1|34014.1|33992.6|33972.6|0
1676575500000|2023-02-16 19:25:00|34032.6|34012.6|34044.1|34024.1|34059.6|34039.6|34032.1|34012.1|0
1676575800000|2023-02-16 19:30:00|34043.1|34023.1|34048.1|34028.1|34054.1|34034.1|34040.6|34020.6|0
1676576100000|2023-02-16 19:35:00|34050.6|34030.6|34044.1|34024.1|34063.1|34043.1|34042.6|34022.6|0
1676576400000|2023-02-16 19:40:00|34047.6|34027.6|34021.1|34001.1|34047.6|34027.6|34012.1|33992.1|0
1676576700000|2023-02-16 19:45:00|34023.6|34003.6|34020.1|34000.1|34026.1|34006.1|34010.6|33990.6|0
1676577000000|2023-02-16 19:50:00|34020.6|34000.6|34020.6|34000.6|34030.1|34010.1|34008.6|33988.6|0
1676577300000|2023-02-16 19:55:00|34018.6|33998.6|34006.1|33986.1|34031.1|34011.1|34004.6|33984.6|0
1676577600000|2023-02-16 20:00:00|34001.6|33981.6|33966.1|33946.1|34012.1|33992.1|33965.6|33945.6|0
1676577900000|2023-02-16 20:05:00|33965.1|33945.1|33948.1|33928.1|33977.1|33957.1|33911.6|33891.6|0
1676578200000|2023-02-16 20:10:00|33945.1|33925.1|33929.1|33909.1|33962.6|33942.6|33929.1|33909.1|0
1676578500000|2023-02-16 20:15:00|33927.6|33907.6|33883.6|33863.6|33930.1|33910.1|33879.6|33859.6|0
1676578800000|2023-02-16 20:20:00|33879.6|33859.6|33862.6|33842.6|33885.6|33865.6|33841.6|33821.6|0
1676579100000|2023-02-16 20:25:00|33861.6|33841.6|33827.6|33807.6|33880.6|33860.6|33826.6|33806.6|0
1676579400000|2023-02-16 20:30:00|33823.1|33803.1|33794.1|33774.1|33831.6|33811.6|33777.6|33757.6|0
1676579700000|2023-02-16 20:35:00|33793.1|33773.1|33782.1|33762.1|33820.6|33800.6|33775.1|33755.1|0
1676580000000|2023-02-16 20:40:00|33785.1|33765.1|33788.6|33768.6|33794.6|33774.6|33734.1|33714.1|0
1676580300000|2023-02-16 20:45:00|33789.6|33769.6|33770.4|33750.4|33793.6|33773.6|33735.4|33715.4|0
1676580600000|2023-02-16 20:50:00|33770.9|33750.9|33745.9|33725.9|33794.4|33774.4|33737.9|33717.9|0
1676580900000|2023-02-16 20:55:00|33754.4|33734.4|33708.4|33688.4|33754.9|33734.9|33701.4|33681.4|0
1676581200000|2023-02-16 21:00:00|33703|33683|33694.5|33674.5|33707.5|33687.5|33677.5|33657.5|0
1676581500000|2023-02-16 21:05:00|33695|33675|33698.5|33678.5|33711.5|33691.5|33685.5|33665.5|0
1676581800000|2023-02-16 21:10:00|33701|33681|33690|33670|33705|33685|33679.5|33659.5|0
1676582100000|2023-02-16 21:15:00|33689.5|33669.5|33694.5|33674.5|33697.5|33677.5|33687|33667|0
1676582400000|2023-02-16 21:20:00|33695|33675|33682|33662|33695|33675|33681|33661|0
1676582700000|2023-02-16 21:25:00|33682.5|33662.5|33685|33665|33689.5|33669.5|33679.5|33659.5|0
1676583000000|2023-02-16 21:30:00|33684.5|33664.5|33703|33683|33705|33685|33682.5|33662.5|0
1676583300000|2023-02-16 21:35:00|33705|33685|33703|33683|33705|33685|33700|33680|0
1676583600000|2023-02-16 21:40:00|33703.5|33683.5|33707.5|33687.5|33708|33688|33703|33683|0
1676583900000|2023-02-16 21:45:00|33708.5|33688.5|33712|33692|33714|33694|33706|33686|0
1676584200000|2023-02-16 21:50:00|33712.5|33692.5|33706|33686|33714|33694|33705|33685|0
1676584500000|2023-02-16 21:55:00|33705|33685|33692.8|33672.8|33707|33687|33689.5|33669.5|0
1676584800000|2023-02-16 22:00:00|33692.2|33672.2|33694.7|33674.7|33696.5|33676.5|33691.9|33671.9|0
1676585100000|2023-02-16 22:05:00|33696|33676|33694.7|33674.7|33697.2|33677.2|33694|33674|0
1676585400000|2023-02-16 22:10:00|33694.4|33674.4|33692.5|33672.5|33694.4|33674.4|33692.4|33672.4|0
1676585700000|2023-02-16 22:15:00|33692.8|33672.8|33694.4|33674.4|33694.6|33674.6|33692.8|33672.8|0
1676586000000|2023-02-16 22:20:00|33695|33675|33698.8|33678.8|33699.2|33679.2|33694.9|33674.9|0
1676586300000|2023-02-16 22:25:00|33698.6|33678.6|33696.8|33676.8|33698.8|33678.8|33695.7|33675.7|0
1676586600000|2023-02-16 22:30:00|33696.3|33676.3|33696.5|33676.5|33696.8|33676.8|33694.4|33674.4|0
1676586900000|2023-02-16 22:35:00|33696.4|33676.4|33693.1|33673.1|33696.4|33676.4|33693|33673|0
1676587200000|2023-02-16 22:40:00|33693.7|33673.7|33694.2|33674.2|33694.3|33674.3|33693.4|33673.4|0
1676587500000|2023-02-16 22:45:00|33694.1|33674.1|33693.3|33673.3|33694.3|33674.3|33692.6|33672.6|0
1676587800000|2023-02-16 22:50:00|33694.5|33674.5|33694.3|33674.3|33695.6|33675.6|33694.1|33674.1|0
1676588100000|2023-02-16 22:55:00|33694.1|33674.1|33696.3|33676.3|33696.6|33676.6|33692.9|33672.9|0
1676588400000|2023-02-16 23:00:00|33692|33672|33632|33612|33694|33674|33632|33612|0
1676588700000|2023-02-16 23:05:00|33630.5|33610.5|33649.5|33629.5|33657|33637|33629.5|33609.5|0
1676589000000|2023-02-16 23:10:00|33650|33630|33648|33628|33658.5|33638.5|33648|33628|0
1676589300000|2023-02-16 23:15:00|33648.5|33628.5|33638|33618|33652|33632|33634.5|33614.5|0
1676589600000|2023-02-16 23:20:00|33638.5|33618.5|33655|33635|33657|33637|33638.5|33618.5|0
1676589900000|2023-02-16 23:25:00|33654.5|33634.5|33657|33637|33663.5|33643.5|33653|33633|0
1676590200000|2023-02-16 23:30:00|33658|33638|33657|33637|33658|33638|33651.5|33631.5|0
1676590500000|2023-02-16 23:35:00|33656.5|33636.5|33652.5|33632.5|33661|33641|33646.5|33626.5|0
1676590800000|2023-02-16 23:40:00|33653|33633|33654|33634|33655|33635|33644|33624|0
1676591100000|2023-02-16 23:45:00|33653.5|33633.5|33641|33621|33657|33637|33640.5|33620.5|0
1676591400000|2023-02-16 23:50:00|33640.5|33620.5|33636|33616|33642|33622|33634.5|33614.5|0
1676591700000|2023-02-16 23:55:00|33636.5|33616.5|33636.5|33616.5|33643.5|33623.5|33636|33616|0
1676592000000|2023-02-17 00:00:00|33639|33619|33659|33639|33661|33641|33635|33615|0
1676592300000|2023-02-17 00:05:00|33659.5|33639.5|33665|33645|33667|33647|33655|33635|0
1676592600000|2023-02-17 00:10:00|33665.5|33645.5|33662.5|33642.5|33668|33648|33661|33641|0
1676592900000|2023-02-17 00:15:00|33662|33642|33654|33634|33662|33642|33647|33627|0
1676593200000|2023-02-17 00:20:00|33654.5|33634.5|33652.5|33632.5|33659|33639|33651|33631|0
1676593500000|2023-02-17 00:25:00|33654|33634|33645.5|33625.5|33655|33635|33638|33618|0
1676593800000|2023-02-17 00:30:00|33642|33622|33658|33638|33665.5|33645.5|33637|33617|0
1676594100000|2023-02-17 00:35:00|33658.5|33638.5|33656|33636|33660|33640|33651.5|33631.5|0
1676594400000|2023-02-17 00:40:00|33656.5|33636.5|33657|33637|33664.5|33644.5|33651.5|33631.5|0
1676594700000|2023-02-17 00:45:00|33656.5|33636.5|33650.5|33630.5|33659.5|33639.5|33648|33628|0
1676595000000|2023-02-17 00:50:00|33650|33630|33653.5|33633.5|33654|33634|33647|33627|0
1676595300000|2023-02-17 00:55:00|33654.5|33634.5|33657|33637|33657|33637|33653.5|33633.5|0
1676595600000|2023-02-17 01:00:00|33657.5|33637.5|33658.5|33638.5|33668.5|33648.5|33655.5|33635.5|0
1676595900000|2023-02-17 01:05:00|33659|33639|33661|33641|33662.5|33642.5|33648.5|33628.5|0
1676596200000|2023-02-17 01:10:00|33662|33642|33674|33654|33675|33655|33662|33642|0
1676596500000|2023-02-17 01:15:00|33673.5|33653.5|33679|33659|33681|33661|33673|33653|0
1676596800000|2023-02-17 01:20:00|33680|33660|33677|33657|33682|33662|33671.5|33651.5|0
1676597100000|2023-02-17 01:25:00|33677.5|33657.5|33675|33655|33681|33661|33674|33654|0
1676597400000|2023-02-17 01:30:00|33674.5|33654.5|33685|33665|33687|33667|33674.5|33654.5|0
1676597700000|2023-02-17 01:35:00|33685.5|33665.5|33683|33663|33685.5|33665.5|33674|33654|0
1676598000000|2023-02-17 01:40:00|33682|33662|33663.5|33643.5|33682|33662|33662.5|33642.5|0
1676598300000|2023-02-17 01:45:00|33662.5|33642.5|33643|33623|33663.5|33643.5|33641|33621|0
1676598600000|2023-02-17 01:50:00|33644|33624|33646.5|33626.5|33648.5|33628.5|33641|33621|0
1676598900000|2023-02-17 01:55:00|33645.5|33625.5|33656.5|33636.5|33661.5|33641.5|33642.5|33622.5|0
1676599200000|2023-02-17 02:00:00|33656|33636|33650|33630|33656|33636|33643.5|33623.5|0
1676599500000|2023-02-17 02:05:00|33650.5|33630.5|33647|33627|33651.5|33631.5|33642|33622|0
1676599800000|2023-02-17 02:10:00|33647.5|33627.5|33650.5|33630.5|33652.5|33632.5|33639.5|33619.5|0
1676600100000|2023-02-17 02:15:00|33651|33631|33644.5|33624.5|33651|33631|33642|33622|0
1676600400000|2023-02-17 02:20:00|33645|33625|33650|33630|33651|33631|33644|33624|0
1676600700000|2023-02-17 02:25:00|33649.5|33629.5|33652|33632|33652.5|33632.5|33643|33623|0
1676601000000|2023-02-17 02:30:00|33651.5|33631.5|33647|33627|33653|33633|33646|33626|0
1676601300000|2023-02-17 02:35:00|33647.5|33627.5|33646|33626|33648.5|33628.5|33643.5|33623.5|0
1676601600000|2023-02-17 02:40:00|33645.5|33625.5|33651|33631|33654.5|33634.5|33643|33623|0
1676601900000|2023-02-17 02:45:00|33650.5|33630.5|33651|33631|33652.5|33632.5|33649|33629|0
1676602200000|2023-02-17 02:50:00|33650.5|33630.5|33643|33623|33651.5|33631.5|33640.5|33620.5|0
1676602500000|2023-02-17 02:55:00|33643.5|33623.5|33642|33622|33645.5|33625.5|33638.5|33618.5|0
1676602800000|2023-02-17 03:00:00|33644.5|33624.5|33638|33618|33644.5|33624.5|33636|33616|0
1676603100000|2023-02-17 03:05:00|33639|33619|33643|33623|33646|33626|33638|33618|0
1676603400000|2023-02-17 03:10:00|33643.5|33623.5|33641|33621|33645.5|33625.5|33640|33620|0
1676603700000|2023-02-17 03:15:00|33641.5|33621.5|33648.5|33628.5|33649|33629|33641.5|33621.5|0
1676604000000|2023-02-17 03:20:00|33649|33629|33650|33630|33653|33633|33645|33625|0
1676604300000|2023-02-17 03:25:00|33651|33631|33653|33633|33654.5|33634.5|33648|33628|0
1676604600000|2023-02-17 03:30:00|33653.5|33633.5|33660|33640|33664|33644|33652|33632|0
1676604900000|2023-02-17 03:35:00|33660.5|33640.5|33662.5|33642.5|33664|33644|33657.5|33637.5|0
1676605200000|2023-02-17 03:40:00|33662|33642|33656|33636|33662.5|33642.5|33656|33636|0
1676605500000|2023-02-17 03:45:00|33656.5|33636.5|33654|33634|33657.5|33637.5|33651|33631|0
1676605800000|2023-02-17 03:50:00|33654.5|33634.5|33647|33627|33655.5|33635.5|33646|33626|0
1676606100000|2023-02-17 03:55:00|33647.5|33627.5|33647|33627|33653|33633|33646.5|33626.5|0
1676606400000|2023-02-17 04:00:00|33648|33628|33647|33627|33651.5|33631.5|33645|33625|0
1676606700000|2023-02-17 04:05:00|33647.5|33627.5|33644.5|33624.5|33650|33630|33644.5|33624.5|0
1676607000000|2023-02-17 04:10:00|33644|33624|33641.5|33621.5|33645|33625|33640|33620|0
1676607300000|2023-02-17 04:15:00|33642|33622|33639|33619|33643|33623|33636.5|33616.5|0
1676607600000|2023-02-17 04:20:00|33638|33618|33626|33606|33643|33623|33625|33605|0
1676607900000|2023-02-17 04:25:00|33625.5|33605.5|33625.5|33605.5|33629.5|33609.5|33620|33600|0
1676608200000|2023-02-17 04:30:00|33626|33606|33629|33609|33629|33609|33624|33604|0
1676608500000|2023-02-17 04:35:00|33629.5|33609.5|33621|33601|33631|33611|33621|33601|0
1676608800000|2023-02-17 04:40:00|33621.5|33601.5|33622.5|33602.5|33625|33605|33620|33600|0
1676609100000|2023-02-17 04:45:00|33623|33603|33618|33598|33624.5|33604.5|33614|33594|0
1676609400000|2023-02-17 04:50:00|33617.5|33597.5|33615|33595|33620.5|33600.5|33612|33592|0
1676609700000|2023-02-17 04:55:00|33615.5|33595.5|33624|33604|33625|33605|33615.5|33595.5|0
1676610000000|2023-02-17 05:00:00|33623.5|33603.5|33613|33593|33623.5|33603.5|33611.5|33591.5|0
1676610300000|2023-02-17 05:05:00|33612.5|33592.5|33617|33597|33618|33598|33612.5|33592.5|0
1676610600000|2023-02-17 05:10:00|33616.5|33596.5|33613.5|33593.5|33619.5|33599.5|33610.5|33590.5|0
1676610900000|2023-02-17 05:15:00|33613|33593|33611|33591|33614.5|33594.5|33610|33590|0
1676611200000|2023-02-17 05:20:00|33610.5|33590.5|33602.5|33582.5|33610.5|33590.5|33598|33578|0
1676611500000|2023-02-17 05:25:00|33603|33583|33601|33581|33603|33583|33597|33577|0
1676611800000|2023-02-17 05:30:00|33600.5|33580.5|33597.5|33577.5|33605|33585|33597|33577|0
1676612100000|2023-02-17 05:35:00|33597|33577|33601|33581|33602.5|33582.5|33595.5|33575.5|0
1676612400000|2023-02-17 05:40:00|33600.5|33580.5|33603.5|33583.5|33604|33584|33595.5|33575.5|0
1676612700000|2023-02-17 05:45:00|33602|33582|33599.5|33579.5|33603|33583|33598|33578|0
1676613000000|2023-02-17 05:50:00|33599|33579|33611.5|33591.5|33612.5|33592.5|33599|33579|0
1676613300000|2023-02-17 05:55:00|33610.5|33590.5|33608|33588|33615.5|33595.5|33608|33588|0
1676613600000|2023-02-17 06:00:00|33607.5|33587.5|33613|33593|33616|33596|33604|33584|0
1676613900000|2023-02-17 06:05:00|33613.5|33593.5|33613|33593|33615|33595|33611|33591|0
1676614200000|2023-02-17 06:10:00|33612.5|33592.5|33606.5|33586.5|33614.5|33594.5|33606|33586|0
1676614500000|2023-02-17 06:15:00|33607|33587|33603|33583|33612|33592|33603|33583|0
1676614800000|2023-02-17 06:20:00|33603.5|33583.5|33591|33571|33604.5|33584.5|33591|33571|0
1676615100000|2023-02-17 06:25:00|33590|33570|33598|33578|33599|33579|33583.5|33563.5|0
1676615400000|2023-02-17 06:30:00|33597.5|33577.5|33591|33571|33598.5|33578.5|33591|33571|0
1676615700000|2023-02-17 06:35:00|33591.5|33571.5|33583|33563|33592.5|33572.5|33581|33561|0
1676616000000|2023-02-17 06:40:00|33582.5|33562.5|33588|33568|33592.5|33572.5|33581.5|33561.5|0
1676616300000|2023-02-17 06:45:00|33587.5|33567.5|33590|33570|33594|33574|33587|33567|0
1676616600000|2023-02-17 06:50:00|33590.5|33570.5|33591|33571|33594.5|33574.5|33586|33566|0
1676616900000|2023-02-17 06:55:00|33591.5|33571.5|33587|33567|33594|33574|33585|33565|0
1676617200000|2023-02-17 07:00:00|33588.5|33568.5|33602|33582|33603|33583|33574|33554|0
1676617500000|2023-02-17 07:05:00|33601|33581|33604|33584|33614|33594|33599|33579|0
1676617800000|2023-02-17 07:10:00|33602.5|33582.5|33609|33589|33609|33589|33597|33577|0
1676618100000|2023-02-17 07:15:00|33608.5|33588.5|33607|33587|33611|33591|33600|33580|0
1676618400000|2023-02-17 07:20:00|33606.5|33586.5|33613|33593|33617|33597|33605|33585|0
1676618700000|2023-02-17 07:25:00|33614|33594|33619|33599|33620|33600|33610.5|33590.5|0
1676619000000|2023-02-17 07:30:00|33619.5|33599.5|33615|33595|33620|33600|33611.5|33591.5|0
1676619300000|2023-02-17 07:35:00|33614.5|33594.5|33625.5|33605.5|33627.5|33607.5|33614.5|33594.5|0
1676619600000|2023-02-17 07:40:00|33624.5|33604.5|33627|33607|33630|33610|33621|33601|0
1676619900000|2023-02-17 07:45:00|33627.5|33607.5|33619|33599|33629.5|33609.5|33617.5|33597.5|0
1676620200000|2023-02-17 07:50:00|33618.5|33598.5|33601|33581|33618.5|33598.5|33601|33581|0
1676620500000|2023-02-17 07:55:00|33601.5|33581.5|33597|33577|33605.5|33585.5|33591|33571|0
1676620800000|2023-02-17 08:00:00|33597.5|33577.5|33567|33547|33597.5|33577.5|33544|33524|0
1676621100000|2023-02-17 08:05:00|33566|33546|33550|33530|33566|33546|33544|33524|0
1676621400000|2023-02-17 08:10:00|33551|33531|33542.5|33522.5|33556|33536|33533|33513|0
1676621700000|2023-02-17 08:15:00|33544.5|33524.5|33555|33535|33557|33537|33534|33514|0
1676622000000|2023-02-17 08:20:00|33554.5|33534.5|33540|33520|33558|33538|33535.5|33515.5|0
1676622300000|2023-02-17 08:25:00|33540.5|33520.5|33527|33507|33547.5|33527.5|33524.5|33504.5|0
1676622600000|2023-02-17 08:30:00|33526|33506|33501|33481|33526|33506|33496|33476|0
1676622900000|2023-02-17 08:35:00|33500.5|33480.5|33483.5|33463.5|33508|33488|33481|33461|0
1676623200000|2023-02-17 08:40:00|33484|33464|33496|33476|33497|33477|33483.5|33463.5|0
1676623500000|2023-02-17 08:45:00|33495|33475|33506.5|33486.5|33515|33495|33490|33470|0
1676623800000|2023-02-17 08:50:00|33507|33487|33528|33508|33529.5|33509.5|33503|33483|0
1676624100000|2023-02-17 08:55:00|33532|33512|33548|33528|33553|33533|33524.5|33504.5|0
1676624400000|2023-02-17 09:00:00|33547|33527|33524.5|33504.5|33547.5|33527.5|33515|33495|0
1676624700000|2023-02-17 09:05:00|33523.5|33503.5|33536|33516|33537.5|33517.5|33511|33491|0
1676625000000|2023-02-17 09:10:00|33535.5|33515.5|33539|33519|33546.5|33526.5|33529|33509|0
1676625300000|2023-02-17 09:15:00|33537.5|33517.5|33545|33525|33545|33525|33528.5|33508.5|0
1676625600000|2023-02-17 09:20:00|33544|33524|33558|33538|33562|33542|33539|33519|0
1676625900000|2023-02-17 09:25:00|33557.5|33537.5|33567|33547|33568|33548|33549.5|33529.5|0
1676626200000|2023-02-17 09:30:00|33566|33546|33599.5|33579.5|33604.5|33584.5|33566|33546|0
1676626500000|2023-02-17 09:35:00|33597|33577|33584.5|33564.5|33599.5|33579.5|33580.5|33560.5|0
1676626800000|2023-02-17 09:40:00|33585|33565|33596|33576|33606|33586|33585|33565|0
1676627100000|2023-02-17 09:45:00|33596.5|33576.5|33596.5|33576.5|33599.5|33579.5|33585.5|33565.5|0
1676627400000|2023-02-17 09:50:00|33596|33576|33584|33564|33601|33581|33582|33562|0
1676627700000|2023-02-17 09:55:00|33583|33563|33578|33558|33583|33563|33566|33546|0
1676628000000|2023-02-17 10:00:00|33578.5|33558.5|33551|33531|33585.5|33565.5|33551|33531|0
1676628300000|2023-02-17 10:05:00|33549|33529|33562.5|33542.5|33566|33546|33548.5|33528.5|0
1676628600000|2023-02-17 10:10:00|33563|33543|33557.5|33537.5|33570|33550|33552|33532|0
1676628900000|2023-02-17 10:15:00|33557|33537|33550|33530|33561.5|33541.5|33548.5|33528.5|0
1676629200000|2023-02-17 10:20:00|33551|33531|33546|33526|33551|33531|33527.5|33507.5|0
1676629500000|2023-02-17 10:25:00|33547.5|33527.5|33561.5|33541.5|33574|33554|33545.5|33525.5|0
1676629800000|2023-02-17 10:30:00|33556.5|33536.5|33556.5|33536.5|33572|33552|33556|33536|0
1676630100000|2023-02-17 10:35:00|33556|33536|33544|33524|33560|33540|33542.5|33522.5|0
1676630400000|2023-02-17 10:40:00|33543.5|33523.5|33546.5|33526.5|33563|33543|33541|33521|0
1676630700000|2023-02-17 10:45:00|33547|33527|33549.5|33529.5|33551|33531|33537.5|33517.5|0
1676631000000|2023-02-17 10:50:00|33550|33530|33540.5|33520.5|33561|33541|33540|33520|0
1676631300000|2023-02-17 10:55:00|33540|33520|33538|33518|33543.5|33523.5|33531.5|33511.5|0
1676631600000|2023-02-17 11:00:00|33537|33517|33527|33507|33542|33522|33518|33498|0
1676631900000|2023-02-17 11:05:00|33523.5|33503.5|33507|33487|33523.5|33503.5|33505.5|33485.5|0
1676632200000|2023-02-17 11:10:00|33506.5|33486.5|33513|33493|33521.5|33501.5|33506|33486|0
1676632500000|2023-02-17 11:15:00|33513.5|33493.5|33522|33502|33524.5|33504.5|33511|33491|0
1676632800000|2023-02-17 11:20:00|33521.5|33501.5|33531|33511|33539|33519|33520|33500|0
1676633100000|2023-02-17 11:25:00|33530.5|33510.5|33544|33524|33551|33531|33529.5|33509.5|0
1676633400000|2023-02-17 11:30:00|33544.5|33524.5|33530|33510|33548|33528|33526|33506|0
1676633700000|2023-02-17 11:35:00|33530.5|33510.5|33514.5|33494.5|33530.5|33510.5|33514|33494|0
1676634000000|2023-02-17 11:40:00|33515|33495|33523|33503|33536|33516|33514.5|33494.5|0
1676634300000|2023-02-17 11:45:00|33523.5|33503.5|33525|33505|33536.5|33516.5|33513|33493|0
1676634600000|2023-02-17 11:50:00|33523|33503|33510|33490|33527.5|33507.5|33509|33489|0
1676634900000|2023-02-17 11:55:00|33510.5|33490.5|33526|33506|33526|33506|33506.5|33486.5|0
1676635200000|2023-02-17 12:00:00|33527|33507|33544.5|33524.5|33545.5|33525.5|33521|33501|0
1676635500000|2023-02-17 12:05:00|33543|33523|33541|33521|33547.5|33527.5|33534|33514|0
1676635800000|2023-02-17 12:10:00|33542|33522|33556|33536|33559|33539|33541|33521|0
1676636100000|2023-02-17 12:15:00|33556.5|33536.5|33566|33546|33569|33549|33549|33529|0
1676636400000|2023-02-17 12:20:00|33565.5|33545.5|33548|33528|33565.5|33545.5|33542.5|33522.5|0
1676636700000|2023-02-17 12:25:00|33547.5|33527.5|33540|33520|33564|33544|33538.5|33518.5|0
1676637000000|2023-02-17 12:30:00|33539.5|33519.5|33528|33508|33544|33524|33526|33506|0
1676637300000|2023-02-17 12:35:00|33527.5|33507.5|33567.5|33547.5|33568|33548|33526|33506|0
1676637600000|2023-02-17 12:40:00|33566|33546|33579|33559|33580|33560|33559.5|33539.5|0
1676637900000|2023-02-17 12:45:00|33579.5|33559.5|33570|33550|33589|33569|33564.5|33544.5|0
1676638200000|2023-02-17 12:50:00|33569.5|33549.5|33572|33552|33577.5|33557.5|33566.5|33546.5|0
1676638500000|2023-02-17 12:55:00|33571.5|33551.5|33566|33546|33574.5|33554.5|33566|33546|0
1676638800000|2023-02-17 13:00:00|33567|33547|33550|33530|33573|33553|33547|33527|0
1676639100000|2023-02-17 13:05:00|33550.5|33530.5|33546|33526|33553.5|33533.5|33539.5|33519.5|0
1676639400000|2023-02-17 13:10:00|33545.5|33525.5|33555|33535|33559|33539|33538.5|33518.5|0
1676639700000|2023-02-17 13:15:00|33556|33536|33562|33542|33570|33550|33554.5|33534.5|0
1676640000000|2023-02-17 13:20:00|33561.5|33541.5|33542.5|33522.5|33566|33546|33533.5|33513.5|0
1676640300000|2023-02-17 13:25:00|33542|33522|33539|33519|33551|33531|33537.5|33517.5|0
1676640600000|2023-02-17 13:30:00|33541|33521|33567.5|33547.5|33569|33549|33538|33518|0
1676640900000|2023-02-17 13:35:00|33566|33546|33565|33545|33568.5|33548.5|33556|33536|0
1676641200000|2023-02-17 13:40:00|33564.5|33544.5|33559|33539|33568|33548|33554|33534|0
1676641500000|2023-02-17 13:45:00|33559.5|33539.5|33583|33563|33595|33575|33559.5|33539.5|0
1676641800000|2023-02-17 13:50:00|33582.5|33562.5|33570|33550|33583|33563|33546|33526|0
1676642100000|2023-02-17 13:55:00|33570.5|33550.5|33593.5|33573.5|33601|33581|33570|33550|0
1676642400000|2023-02-17 14:00:00|33591|33571|33594.5|33574.5|33600.5|33580.5|33581|33561|0
1676642700000|2023-02-17 14:05:00|33596|33576|33588.5|33568.5|33598|33578|33585|33565|0
1676643000000|2023-02-17 14:10:00|33588|33568|33587.5|33567.5|33597.5|33577.5|33579.5|33559.5|0
1676643300000|2023-02-17 14:15:00|33587|33567|33607.5|33587.5|33609|33589|33577|33557|0
1676643600000|2023-02-17 14:20:00|33608.5|33588.5|33600|33580|33608.5|33588.5|33591|33571|0
1676643900000|2023-02-17 14:25:00|33597.5|33577.5|33580.5|33560.5|33612|33592|33580|33560|0
1676644200000|2023-02-17 14:30:00|33580|33560|33626.5|33606.5|33630|33610|33513.5|33493.5|0
1676644500000|2023-02-17 14:35:00|33625|33605|33600.5|33580.5|33636.5|33616.5|33596|33576|0
1676644800000|2023-02-17 14:40:00|33596|33576|33576|33556|33611|33591|33572|33552|0
1676645100000|2023-02-17 14:45:00|33571.5|33551.5|33567.5|33547.5|33591|33571|33540|33520|0
1676645400000|2023-02-17 14:50:00|33568|33548|33530|33510|33578.5|33558.5|33522.5|33502.5|0
1676645700000|2023-02-17 14:55:00|33525.5|33505.5|33565|33545|33565|33545|33519|33499|0
1676646000000|2023-02-17 15:00:00|33560|33540|33630.1|33610.1|33643.1|33623.1|33560|33540|0
1676646300000|2023-02-17 15:05:00|33632.1|33612.1|33635.6|33615.6|33657.6|33637.6|33625.6|33605.6|0
1676646600000|2023-02-17 15:10:00|33633.6|33613.6|33661.6|33641.6|33678.1|33658.1|33618.6|33598.6|0
1676646900000|2023-02-17 15:15:00|33666.6|33646.6|33724.1|33704.1|33739.6|33719.6|33645.6|33625.6|0
1676647200000|2023-02-17 15:20:00|33721.6|33701.6|33702.6|33682.6|33763.1|33743.1|33702.6|33682.6|0
1676647500000|2023-02-17 15:25:00|33702.1|33682.1|33703.1|33683.1|33725.6|33705.6|33701.6|33681.6|0
1676647800000|2023-02-17 15:30:00|33700.1|33680.1|33753.6|33733.6|33762.6|33742.6|33691.6|33671.6|0
1676648100000|2023-02-17 15:35:00|33757.1|33737.1|33757.6|33737.6|33810.1|33790.1|33746.6|33726.6|0
1676648400000|2023-02-17 15:40:00|33753.6|33733.6|33683.6|33663.6|33759.1|33739.1|33678.6|33658.6|0
1676648700000|2023-02-17 15:45:00|33678.6|33658.6|33670.1|33650.1|33693.6|33673.6|33655.6|33635.6|0
1676649000000|2023-02-17 15:50:00|33667.1|33647.1|33648.1|33628.1|33670.6|33650.6|33640.6|33620.6|0
1676649300000|2023-02-17 15:55:00|33646.6|33626.6|33641.1|33621.1|33660.6|33640.6|33624.1|33604.1|0
1676649600000|2023-02-17 16:00:00|33636.6|33616.6|33627.6|33607.6|33640.1|33620.1|33606.1|33586.1|0
1676649900000|2023-02-17 16:05:00|33633.6|33613.6|33631.6|33611.6|33655.1|33635.1|33617.6|33597.6|0
1676650200000|2023-02-17 16:10:00|33630.6|33610.6|33642.6|33622.6|33651.6|33631.6|33627.6|33607.6|0
1676650500000|2023-02-17 16:15:00|33641.6|33621.6|33629.1|33609.1|33646.6|33626.6|33618.6|33598.6|0
1676650800000|2023-02-17 16:20:00|33625.6|33605.6|33595.1|33575.1|33628.1|33608.1|33590.1|33570.1|0
1676651100000|2023-02-17 16:25:00|33592.6|33572.6|33614.1|33594.1|33619.6|33599.6|33587.6|33567.6|0
1676651400000|2023-02-17 16:30:00|33610.1|33590.1|33628.6|33608.6|33629.6|33609.6|33592.6|33572.6|0
1676651700000|2023-02-17 16:35:00|33629.1|33609.1|33650.6|33630.6|33654.1|33634.1|33621.6|33601.6|0
1676652000000|2023-02-17 16:40:00|33648.6|33628.6|33669.6|33649.6|33671.6|33651.6|33648.6|33628.6|0
1676652300000|2023-02-17 16:45:00|33668.1|33648.1|33668.6|33648.6|33689.6|33669.6|33666.1|33646.1|0
1676652600000|2023-02-17 16:50:00|33663.1|33643.1|33626.5|33606.5|33667.6|33647.6|33622.5|33602.5|0
1676652900000|2023-02-17 16:55:00|33626|33606|33631.5|33611.5|33634.5|33614.5|33604.5|33584.5|0
1676653200000|2023-02-17 17:00:00|33632|33612|33662|33642|33683.5|33663.5|33632|33612|0
1676653500000|2023-02-17 17:05:00|33662.5|33642.5|33688.5|33668.5|33696|33676|33662.5|33642.5|0
1676653800000|2023-02-17 17:10:00|33691.5|33671.5|33718|33698|33724.5|33704.5|33689.5|33669.5|0
1676654100000|2023-02-17 17:15:00|33719.5|33699.5|33709.5|33689.5|33740|33720|33709.5|33689.5|0
1676654400000|2023-02-17 17:20:00|33707.5|33687.5|33717.5|33697.5|33727.5|33707.5|33700|33680|0
1676654700000|2023-02-17 17:25:00|33716.5|33696.5|33725|33705|33740|33720|33714.5|33694.5|0
1676655000000|2023-02-17 17:30:00|33723.5|33703.5|33701|33681|33724.5|33704.5|33696.5|33676.5|0
1676655300000|2023-02-17 17:35:00|33701.5|33681.5|33694.5|33674.5|33710|33690|33686.5|33666.5|0
1676655600000|2023-02-17 17:40:00|33695|33675|33677|33657|33706|33686|33672|33652|0
1676655900000|2023-02-17 17:45:00|33674.5|33654.5|33655|33635|33686.5|33666.5|33654.5|33634.5|0
1676656200000|2023-02-17 17:50:00|33652.5|33632.5|33608|33588|33658.5|33638.5|33599|33579|0
1676656500000|2023-02-17 17:55:00|33606.5|33586.5|33635|33615|33643|33623|33605.5|33585.5|0
1676656800000|2023-02-17 18:00:00|33633.1|33613.1|33642.1|33622.1|33642.6|33622.6|33618.6|33598.6|0
1676657100000|2023-02-17 18:05:00|33643.1|33623.1|33662.6|33642.6|33667.6|33647.6|33628.6|33608.6|0
1676657400000|2023-02-17 18:10:00|33662.1|33642.1|33680.6|33660.6|33693.6|33673.6|33662.1|33642.1|0
1676657700000|2023-02-17 18:15:00|33680.1|33660.1|33684.6|33664.6|33701.1|33681.1|33680.1|33660.1|0
1676658000000|2023-02-17 18:20:00|33685.1|33665.1|33654.1|33634.1|33685.6|33665.6|33648.1|33628.1|0
1676658300000|2023-02-17 18:25:00|33654.6|33634.6|33649.1|33629.1|33657.6|33637.6|33630.6|33610.6|0
1676658600000|2023-02-17 18:30:00|33648.6|33628.6|33667.1|33647.1|33667.1|33647.1|33638.1|33618.1|0
1676658900000|2023-02-17 18:35:00|33668.6|33648.6|33667.6|33647.6|33679.6|33659.6|33660.1|33640.1|0
1676659200000|2023-02-17 18:40:00|33668.6|33648.6|33672.1|33652.1|33679.6|33659.6|33660.1|33640.1|0
1676659500000|2023-02-17 18:45:00|33671.6|33651.6|33679.6|33659.6|33687.6|33667.6|33669.6|33649.6|0
1676659800000|2023-02-17 18:50:00|33678.6|33658.6|33658.6|33638.6|33686.6|33666.6|33652.1|33632.1|0
1676660100000|2023-02-17 18:55:00|33659.6|33639.6|33675.6|33655.6|33676.6|33656.6|33648.6|33628.6|0
1676660400000|2023-02-17 19:00:00|33678.1|33658.1|33708.1|33688.1|33720.6|33700.6|33677.1|33657.1|0
1676660700000|2023-02-17 19:05:00|33707.6|33687.6|33716.6|33696.6|33723.1|33703.1|33704.1|33684.1|0
1676661000000|2023-02-17 19:10:00|33715.6|33695.6|33687.6|33667.6|33725.6|33705.6|33676.1|33656.1|0
1676661300000|2023-02-17 19:15:00|33685.6|33665.6|33694.1|33674.1|33707.6|33687.6|33680.1|33660.1|0
1676661600000|2023-02-17 19:20:00|33694.6|33674.6|33764.1|33744.1|33769.6|33749.6|33693.1|33673.1|0
1676661900000|2023-02-17 19:25:00|33763.1|33743.1|33752.1|33732.1|33771.1|33751.1|33743.1|33723.1|0
1676662200000|2023-02-17 19:30:00|33750.6|33730.6|33770.1|33750.1|33783.1|33763.1|33750.6|33730.6|0
1676662500000|2023-02-17 19:35:00|33771.1|33751.1|33792.1|33772.1|33795.1|33775.1|33767.6|33747.6|0
1676662800000|2023-02-17 19:40:00|33791.1|33771.1|33764.1|33744.1|33791.1|33771.1|33756.6|33736.6|0
1676663100000|2023-02-17 19:45:00|33765.1|33745.1|33797.1|33777.1|33799.1|33779.1|33758.6|33738.6|0
1676663400000|2023-02-17 19:50:00|33796.6|33776.6|33808.6|33788.6|33820.1|33800.1|33796.6|33776.6|0
1676663700000|2023-02-17 19:55:00|33809.6|33789.6|33820.1|33800.1|33828.6|33808.6|33807.1|33787.1|0
1676664000000|2023-02-17 20:00:00|33826.1|33806.1|33810.6|33790.6|33847.1|33827.1|33810.6|33790.6|0
1676664300000|2023-02-17 20:05:00|33810.1|33790.1|33835.1|33815.1|33837.6|33817.6|33802.6|33782.6|0
1676664600000|2023-02-17 20:10:00|33836.1|33816.1|33817.6|33797.6|33843.6|33823.6|33804.6|33784.6|0
1676664900000|2023-02-17 20:15:00|33816.6|33796.6|33803.6|33783.6|33833.6|33813.6|33790.6|33770.6|0
1676665200000|2023-02-17 20:20:00|33804.6|33784.6|33802.1|33782.1|33816.1|33796.1|33779.1|33759.1|0
1676665500000|2023-02-17 20:25:00|33800.6|33780.6|33792.1|33772.1|33820.1|33800.1|33782.1|33762.1|0
1676665800000|2023-02-17 20:30:00|33793.1|33773.1|33823.6|33803.6|33827.1|33807.1|33782.1|33762.1|0
1676666100000|2023-02-17 20:35:00|33825.6|33805.6|33819.1|33799.1|33858.6|33838.6|33811.1|33791.1|0
1676666400000|2023-02-17 20:40:00|33816.6|33796.6|33813.1|33793.1|33832.1|33812.1|33807.6|33787.6|0
1676666700000|2023-02-17 20:45:00|33814.6|33794.6|33787.1|33767.1|33817.1|33797.1|33786.1|33766.1|0
1676667000000|2023-02-17 20:50:00|33800.1|33780.1|33814.1|33794.1|33844.6|33824.6|33795.6|33775.6|0
1676667300000|2023-02-17 20:55:00|33820.6|33800.6|33837.6|33817.6|33858.1|33838.1|33814.1|33794.1|0
1676667600000|2023-02-17 21:00:00|33840.6|33820.6|33839.1|33819.1|33849.6|33829.6|33828.6|33808.6|0
1676667900000|2023-02-17 21:05:00|33840.1|33820.1|33832.6|33812.6|33840.6|33820.6|33828.6|33808.6|0
1676668200000|2023-02-17 21:10:00|33833.1|33813.1|33834.6|33814.6|33847.6|33827.6|33827.6|33807.6|0
1676668500000|2023-02-17 21:15:00|33834.1|33814.1|33841.6|33821.6|33844.6|33824.6|33829.6|33809.6|0
1676668800000|2023-02-17 21:20:00|33842.6|33822.6|33837.1|33817.1|33842.6|33822.6|33834.1|33814.1|0
1676669100000|2023-02-17 21:25:00|33837.6|33817.6|33838.6|33818.6|33839.6|33819.6|33832.1|33812.1|0
1676669400000|2023-02-17 21:30:00|33839.1|33819.1|33844.6|33824.6|33844.6|33824.6|33836.6|33816.6|0
1676669700000|2023-02-17 21:35:00|33845.1|33825.1|33843.6|33823.6|33845.1|33825.1|33840.1|33820.1|0
1676670000000|2023-02-17 21:40:00|33841.6|33821.6|33840.6|33820.6|33842.1|33822.1|33838.6|33818.6|0
1676670300000|2023-02-17 21:45:00|33841.1|33821.1|33843.1|33823.1|33843.1|33823.1|33837.6|33817.6|0
1676670600000|2023-02-17 21:50:00|33843.6|33823.6|33836.6|33816.6|33845.1|33825.1|33836.6|33816.6|0
1676670900000|2023-02-17 21:55:00|33837.1|33817.1|33831.5|33811.5|33837.1|33817.1|33831.5|33811.5|0
1676706000000|2023-02-18 07:40:00|33831.3|33811.3|33831.3|33811.3|33831.3|33811.3|33831.3|33811.3|0
1676706300000|2023-02-18 07:45:00|33833.3|33813.3|33833.3|33813.3|33833.3|33813.3|33833.3|33813.3|0
1676707500000|2023-02-18 08:05:00|33828.5|33808.5|33828.5|33808.5|33828.5|33808.5|33828.5|33808.5|0
1676709000000|2023-02-18 08:30:00|33830.4|33810.4|33830.4|33810.4|33830.4|33810.4|33830.4|33810.4|0
1676709600000|2023-02-18 08:40:00|33830.6|33810.6|33830.6|33810.6|33830.6|33810.6|33830.6|33810.6|0
1676714100000|2023-02-18 09:55:00|33826.4|33806.4|33826.4|33806.4|33826.4|33806.4|33826.4|33806.4|0
1676719200000|2023-02-18 11:20:00|33830.7|33810.7|33830.7|33810.7|33830.7|33810.7|33830.7|33810.7|0
1676725200000|2023-02-18 13:00:00|33839.3|33819.3|33840.3|33820.3|33841.3|33821.3|33839.3|33819.3|0
1676726700000|2023-02-18 13:25:00|33840.5|33820.5|33840.5|33820.5|33840.5|33820.5|33840.5|33820.5|0
1676730300000|2023-02-18 14:25:00|33839.5|33819.5|33838.6|33818.6|33839.5|33819.5|33838.6|33818.6|0
1676748000000|2023-02-18 19:20:00|33839.4|33819.4|33839.4|33819.4|33839.4|33819.4|33839.4|33819.4|0
1676802600000|2023-02-19 10:30:00|33839.2|33819.2|33839.2|33819.2|33839.2|33819.2|33839.2|33819.2|0
1676814000000|2023-02-19 13:40:00|33830.6|33810.6|33828.6|33808.6|33830.6|33810.6|33828.6|33808.6|0
1676814600000|2023-02-19 13:50:00|33825.2|33805.2|33821.9|33801.9|33825.2|33805.2|33821.9|33801.9|0
1676819100000|2023-02-19 15:05:00|33822.1|33802.1|33822.1|33802.1|33822.1|33802.1|33822.1|33802.1|0
1676826600000|2023-02-19 17:10:00|33822.2|33802.2|33822.2|33802.2|33822.2|33802.2|33822.2|33802.2|0
1676829300000|2023-02-19 17:55:00|33822.4|33802.4|33822.4|33802.4|33822.4|33802.4|33822.4|33802.4|0
1676829600000|2023-02-19 18:00:00|33820.4|33800.4|33820.4|33800.4|33820.4|33800.4|33820.4|33800.4|0
1676833200000|2023-02-19 19:00:00|33815.6|33795.6|33815.6|33795.6|33815.6|33795.6|33815.6|33795.6|0
1676834100000|2023-02-19 19:15:00|33815.7|33795.7|33815.7|33795.7|33815.7|33795.7|33815.7|33795.7|0
1676834400000|2023-02-19 19:20:00|33815.9|33795.9|33816.2|33796.2|33816.2|33796.2|33815.9|33795.9|0
1676834700000|2023-02-19 19:25:00|33821.1|33801.1|33821.1|33801.1|33821.1|33801.1|33821.1|33801.1|0
1676835600000|2023-02-19 19:40:00|33829.7|33809.7|33829.7|33809.7|33829.7|33809.7|33829.7|33809.7|0
1676835900000|2023-02-19 19:45:00|33838.3|33818.3|33843.2|33823.2|33843.2|33823.2|33838.3|33818.3|0
1676836200000|2023-02-19 19:50:00|33843|33823|33843|33823|33843|33823|33843|33823|0
1676837400000|2023-02-19 20:10:00|33842.3|33822.3|33842.3|33822.3|33842.3|33822.3|33842.3|33822.3|0
1676837700000|2023-02-19 20:15:00|33844.3|33824.3|33853.9|33833.9|33853.9|33833.9|33844.3|33824.3|0
1676838900000|2023-02-19 20:35:00|33853.8|33833.8|33853.8|33833.8|33853.8|33833.8|33853.8|33833.8|0
1676840400000|2023-02-19 21:00:00|33852.4|33832.4|33852.4|33832.4|33852.4|33832.4|33852.4|33832.4|0
1676841300000|2023-02-19 21:15:00|33857.2|33837.2|33857.2|33837.2|33857.2|33837.2|33857.2|33837.2|0
1676842200000|2023-02-19 21:30:00|33856.3|33836.3|33856.3|33836.3|33856.3|33836.3|33856.3|33836.3|0
1676844000000|2023-02-19 22:00:00|33855.8|33835.8|33855.8|33835.8|33855.8|33835.8|33855.8|33835.8|0
1676844300000|2023-02-19 22:05:00|33851.6|33831.6|33851.6|33831.6|33851.6|33831.6|33851.6|33831.6|0
1676844900000|2023-02-19 22:15:00|33841.9|33821.9|33833.3|33813.3|33841.9|33821.9|33833.3|33813.3|0
1676846100000|2023-02-19 22:35:00|33833.5|33813.5|33833.5|33813.5|33833.5|33813.5|33833.5|33813.5|0
1676847600000|2023-02-19 23:00:00|33832.8|33812.8|33788.6|33768.6|33832.8|33812.8|33778.6|33758.6|0
1676847900000|2023-02-19 23:05:00|33789.1|33769.1|33780.6|33760.6|33798.1|33778.1|33773.6|33753.6|0
1676848200000|2023-02-19 23:10:00|33781.6|33761.6|33795.6|33775.6|33796.1|33776.1|33779.1|33759.1|0
1676848500000|2023-02-19 23:15:00|33798.1|33778.1|33792.6|33772.6|33798.1|33778.1|33779.1|33759.1|0
1676848800000|2023-02-19 23:20:00|33792.1|33772.1|33803.6|33783.6|33803.6|33783.6|33789.6|33769.6|0
1676849100000|2023-02-19 23:25:00|33804.1|33784.1|33798.6|33778.6|33805.1|33785.1|33797.6|33777.6|0
1676849400000|2023-02-19 23:30:00|33798.1|33778.1|33796.6|33776.6|33806.6|33786.6|33793.6|33773.6|0
1676849700000|2023-02-19 23:35:00|33797.1|33777.1|33793.1|33773.1|33801.1|33781.1|33787.6|33767.6|0
1676850000000|2023-02-19 23:40:00|33793.6|33773.6|33798.6|33778.6|33801.6|33781.6|33793.6|33773.6|0
1676850300000|2023-02-19 23:45:00|33799.1|33779.1|33791.6|33771.6|33800.1|33780.1|33790.1|33770.1|0
1676850600000|2023-02-19 23:50:00|33792.1|33772.1|33798.6|33778.6|33798.6|33778.6|33791.1|33771.1|0
1676850900000|2023-02-19 23:55:00|33798.1|33778.1|33796.1|33776.1|33800.6|33780.6|33790.6|33770.6|0
1676851200000|2023-02-20 00:00:00|33797.1|33777.1|33782.6|33762.6|33799.1|33779.1|33779.6|33759.6|0
1676851500000|2023-02-20 00:05:00|33783.1|33763.1|33778.6|33758.6|33791.6|33771.6|33778.6|33758.6|0
1676851800000|2023-02-20 00:10:00|33779.1|33759.1|33781.1|33761.1|33787.6|33767.6|33778.1|33758.1|0
1676852100000|2023-02-20 00:15:00|33781.6|33761.6|33777.1|33757.1|33781.6|33761.6|33774.6|33754.6|0
1676852400000|2023-02-20 00:20:00|33776.6|33756.6|33780.1|33760.1|33780.1|33760.1|33772.1|33752.1|0
1676852700000|2023-02-20 00:25:00|33781.1|33761.1|33788.6|33768.6|33789.1|33769.1|33780.6|33760.6|0
1676853000000|2023-02-20 00:30:00|33789.6|33769.6|33797.1|33777.1|33798.1|33778.1|33788.1|33768.1|0
1676853300000|2023-02-20 00:35:00|33797.6|33777.6|33791.6|33771.6|33799.1|33779.1|33791.1|33771.1|0
1676853600000|2023-02-20 00:40:00|33790.6|33770.6|33790.1|33770.1|33794.6|33774.6|33790.1|33770.1|0
1676853900000|2023-02-20 00:45:00|33789.1|33769.1|33792.6|33772.6|33792.6|33772.6|33786.1|33766.1|0
1676854200000|2023-02-20 00:50:00|33793.1|33773.1|33783.1|33763.1|33795.6|33775.6|33780.1|33760.1|0
1676854500000|2023-02-20 00:55:00|33783.6|33763.6|33791.1|33771.1|33791.6|33771.6|33782.6|33762.6|0
1676854800000|2023-02-20 01:00:00|33794.1|33774.1|33799.1|33779.1|33800.1|33780.1|33788.1|33768.1|0
1676855100000|2023-02-20 01:05:00|33800.1|33780.1|33817.1|33797.1|33817.6|33797.6|33799.1|33779.1|0
1676855400000|2023-02-20 01:10:00|33816.6|33796.6|33813.6|33793.6|33817.6|33797.6|33810.6|33790.6|0
1676855700000|2023-02-20 01:15:00|33813.1|33793.1|33819.1|33799.1|33820.6|33800.6|33813.1|33793.1|0
1676856000000|2023-02-20 01:20:00|33819.6|33799.6|33817.1|33797.1|33825.6|33805.6|33814.6|33794.6|0
1676856300000|2023-02-20 01:25:00|33816.6|33796.6|33818.6|33798.6|33819.6|33799.6|33811.6|33791.6|0
1676856600000|2023-02-20 01:30:00|33819.1|33799.1|33820.1|33800.1|33825.6|33805.6|33818.1|33798.1|0
1676856900000|2023-02-20 01:35:00|33818.6|33798.6|33811.6|33791.6|33825.6|33805.6|33811.1|33791.1|0
1676857200000|2023-02-20 01:40:00|33812.6|33792.6|33820.6|33800.6|33824.6|33804.6|33812.1|33792.1|0
1676857500000|2023-02-20 01:45:00|33821.1|33801.1|33822.6|33802.6|33822.6|33802.6|33813.1|33793.1|0
1676857800000|2023-02-20 01:50:00|33823.6|33803.6|33818.1|33798.1|33825.1|33805.1|33817.6|33797.6|0
1676858100000|2023-02-20 01:55:00|33818.6|33798.6|33818.6|33798.6|33821.6|33801.6|33814.6|33794.6|0
1676858400000|2023-02-20 02:00:00|33819.1|33799.1|33822.1|33802.1|33825.6|33805.6|33818.1|33798.1|0
1676858700000|2023-02-20 02:05:00|33821.6|33801.6|33824.6|33804.6|33827.6|33807.6|33820.1|33800.1|0
1676859000000|2023-02-20 02:10:00|33824.1|33804.1|33824.1|33804.1|33826.1|33806.1|33818.6|33798.6|0
1676859300000|2023-02-20 02:15:00|33824.6|33804.6|33819.6|33799.6|33829.6|33809.6|33819.1|33799.1|0
1676859600000|2023-02-20 02:20:00|33820.1|33800.1|33813.1|33793.1|33825.6|33805.6|33812.6|33792.6|0
1676859900000|2023-02-20 02:25:00|33812.6|33792.6|33814.1|33794.1|33817.6|33797.6|33812.1|33792.1|0
1676860200000|2023-02-20 02:30:00|33814.6|33794.6|33817.1|33797.1|33822.1|33802.1|33814.6|33794.6|0
1676860500000|2023-02-20 02:35:00|33816.6|33796.6|33822.6|33802.6|33824.1|33804.1|33814.6|33794.6|0
1676860800000|2023-02-20 02:40:00|33822.1|33802.1|33823.1|33803.1|33824.1|33804.1|33819.1|33799.1|0
1676861100000|2023-02-20 02:45:00|33823.6|33803.6|33822.6|33802.6|33830.1|33810.1|33821.1|33801.1|0
1676861400000|2023-02-20 02:50:00|33825.1|33805.1|33826.1|33806.1|33835.6|33815.6|33825.1|33805.1|0
1676861700000|2023-02-20 02:55:00|33826.6|33806.6|33832.6|33812.6|33835.1|33815.1|33825.1|33805.1|0
1676862000000|2023-02-20 03:00:00|33833.6|33813.6|33829.1|33809.1|33835.6|33815.6|33826.1|33806.1|0
1676862300000|2023-02-20 03:05:00|33828.6|33808.6|33825.1|33805.1|33833.1|33813.1|33825.1|33805.1|0
1676862600000|2023-02-20 03:10:00|33824.6|33804.6|33827.1|33807.1|33828.1|33808.1|33822.1|33802.1|0
1676862900000|2023-02-20 03:15:00|33827.6|33807.6|33828.1|33808.1|33831.6|33811.6|33825.1|33805.1|0
1676863200000|2023-02-20 03:20:00|33828.6|33808.6|33829.1|33809.1|33830.1|33810.1|33826.1|33806.1|0
1676863500000|2023-02-20 03:25:00|33828.6|33808.6|33835.1|33815.1|33837.1|33817.1|33827.1|33807.1|0
1676863800000|2023-02-20 03:30:00|33834.6|33814.6|33837.1|33817.1|33837.1|33817.1|33832.1|33812.1|0
1676864100000|2023-02-20 03:35:00|33838.1|33818.1|33832.1|33812.1|33842.1|33822.1|33831.1|33811.1|0
1676864400000|2023-02-20 03:40:00|33832.6|33812.6|33834.6|33814.6|33837.1|33817.1|33832.1|33812.1|0
1676864700000|2023-02-20 03:45:00|33835.6|33815.6|33838.1|33818.1|33839.1|33819.1|33831.6|33811.6|0
1676865000000|2023-02-20 03:50:00|33837.6|33817.6|33837.1|33817.1|33838.1|33818.1|33835.6|33815.6|0
1676865300000|2023-02-20 03:55:00|33836.6|33816.6|33831.1|33811.1|33838.6|33818.6|33830.1|33810.1|0
1676865600000|2023-02-20 04:00:00|33831.6|33811.6|33832.1|33812.1|33833.1|33813.1|33829.1|33809.1|0
1676865900000|2023-02-20 04:05:00|33832.6|33812.6|33832.6|33812.6|33833.1|33813.1|33827.6|33807.6|0
1676866200000|2023-02-20 04:10:00|33834.6|33814.6|33831.1|33811.1|33834.6|33814.6|33830.6|33810.6|0
1676866500000|2023-02-20 04:15:00|33831.6|33811.6|33832.6|33812.6|33834.1|33814.1|33831.6|33811.6|0
1676866800000|2023-02-20 04:20:00|33832.1|33812.1|33837.1|33817.1|33843.1|33823.1|33832.1|33812.1|0
1676867100000|2023-02-20 04:25:00|33836.6|33816.6|33831.1|33811.1|33840.1|33820.1|33831.1|33811.1|0
1676867400000|2023-02-20 04:30:00|33830.6|33810.6|33831.6|33811.6|33831.6|33811.6|33828.1|33808.1|0
1676867700000|2023-02-20 04:35:00|33830.1|33810.1|33826.6|33806.6|33830.6|33810.6|33826.6|33806.6|0
1676868000000|2023-02-20 04:40:00|33827.1|33807.1|33817.6|33797.6|33828.1|33808.1|33816.1|33796.1|0
1676868300000|2023-02-20 04:45:00|33817.1|33797.1|33815.1|33795.1|33821.1|33801.1|33814.6|33794.6|0
1676868600000|2023-02-20 04:50:00|33814.6|33794.6|33824.1|33804.1|33825.1|33805.1|33814.1|33794.1|0
1676868900000|2023-02-20 04:55:00|33824.6|33804.6|33823.1|33803.1|33826.1|33806.1|33823.1|33803.1|0
1676869200000|2023-02-20 05:00:00|33824.6|33804.6|33813.6|33793.6|33827.1|33807.1|33813.6|33793.6|0
1676869500000|2023-02-20 05:05:00|33814.1|33794.1|33820.6|33800.6|33823.1|33803.1|33813.1|33793.1|0
1676869800000|2023-02-20 05:10:00|33821.1|33801.1|33817.1|33797.1|33821.1|33801.1|33816.6|33796.6|0
1676870100000|2023-02-20 05:15:00|33817.6|33797.6|33817.6|33797.6|33821.6|33801.6|33817.1|33797.1|0
1676870400000|2023-02-20 05:20:00|33817.1|33797.1|33820.6|33800.6|33822.6|33802.6|33812.6|33792.6|0
1676870700000|2023-02-20 05:25:00|33820.1|33800.1|33823.1|33803.1|33825.6|33805.6|33819.1|33799.1|0
1676871000000|2023-02-20 05:30:00|33822.6|33802.6|33826.1|33806.1|33828.1|33808.1|33822.6|33802.6|0
1676871300000|2023-02-20 05:35:00|33826.6|33806.6|33827.6|33807.6|33830.6|33810.6|33824.6|33804.6|0
1676871600000|2023-02-20 05:40:00|33826.1|33806.1|33827.1|33807.1|33829.6|33809.6|33824.1|33804.1|0
1676871900000|2023-02-20 05:45:00|33826.6|33806.6|33835.1|33815.1|33836.1|33816.1|33826.6|33806.6|0
1676872200000|2023-02-20 05:50:00|33835.6|33815.6|33827.6|33807.6|33837.1|33817.1|33825.1|33805.1|0
1676872500000|2023-02-20 05:55:00|33827.1|33807.1|33829.1|33809.1|33830.1|33810.1|33825.1|33805.1|0
1676872800000|2023-02-20 06:00:00|33828.6|33808.6|33828.1|33808.1|33831.6|33811.6|33827.1|33807.1|0
1676873100000|2023-02-20 06:05:00|33827.6|33807.6|33822.6|33802.6|33831.6|33811.6|33819.6|33799.6|0
1676873400000|2023-02-20 06:10:00|33823.1|33803.1|33827.6|33807.6|33828.6|33808.6|33823.1|33803.1|0
1676873700000|2023-02-20 06:15:00|33826.6|33806.6|33820.6|33800.6|33826.6|33806.6|33819.6|33799.6|0
1676874000000|2023-02-20 06:20:00|33820.1|33800.1|33815.6|33795.6|33820.6|33800.6|33814.1|33794.1|0
1676874300000|2023-02-20 06:25:00|33815.1|33795.1|33820.1|33800.1|33823.6|33803.6|33815.1|33795.1|0
1676874600000|2023-02-20 06:30:00|33819.6|33799.6|33816.6|33796.6|33819.6|33799.6|33814.1|33794.1|0
1676874900000|2023-02-20 06:35:00|33816.1|33796.1|33813.1|33793.1|33817.6|33797.6|33813.1|33793.1|0
1676875200000|2023-02-20 06:40:00|33813.6|33793.6|33816.1|33796.1|33817.1|33797.1|33813.6|33793.6|0
1676875500000|2023-02-20 06:45:00|33815.6|33795.6|33822.1|33802.1|33822.1|33802.1|33814.6|33794.6|0
1676875800000|2023-02-20 06:50:00|33822.6|33802.6|33817.1|33797.1|33826.1|33806.1|33815.6|33795.6|0
1676876100000|2023-02-20 06:55:00|33816.6|33796.6|33820.6|33800.6|33822.6|33802.6|33811.6|33791.6|0
1676876400000|2023-02-20 07:00:00|33819.1|33799.1|33804.6|33784.6|33819.1|33799.1|33803.1|33783.1|0
1676876700000|2023-02-20 07:05:00|33805.1|33785.1|33805.1|33785.1|33809.1|33789.1|33802.1|33782.1|0
1676877000000|2023-02-20 07:10:00|33805.6|33785.6|33805.6|33785.6|33807.1|33787.1|33802.6|33782.6|0
1676877300000|2023-02-20 07:15:00|33805.1|33785.1|33810.6|33790.6|33813.6|33793.6|33805.1|33785.1|0
1676877600000|2023-02-20 07:20:00|33812.1|33792.1|33813.1|33793.1|33814.1|33794.1|33809.1|33789.1|0
1676877900000|2023-02-20 07:25:00|33813.6|33793.6|33818.1|33798.1|33819.1|33799.1|33813.1|33793.1|0
1676878200000|2023-02-20 07:30:00|33817.6|33797.6|33824.1|33804.1|33824.6|33804.6|33814.1|33794.1|0
1676878500000|2023-02-20 07:35:00|33824.6|33804.6|33835.6|33815.6|33837.6|33817.6|33823.1|33803.1|0
1676878800000|2023-02-20 07:40:00|33836.1|33816.1|33838.1|33818.1|33842.6|33822.6|33832.6|33812.6|0
1676879100000|2023-02-20 07:45:00|33838.6|33818.6|33836.1|33816.1|33838.6|33818.6|33834.1|33814.1|0
1676879400000|2023-02-20 07:50:00|33835.1|33815.1|33836.1|33816.1|33839.1|33819.1|33834.1|33814.1|0
1676879700000|2023-02-20 07:55:00|33835.6|33815.6|33835.1|33815.1|33837.1|33817.1|33829.6|33809.6|0
1676880000000|2023-02-20 08:00:00|33833.1|33813.1|33821.6|33801.6|33833.1|33813.1|33810.1|33790.1|0
1676880300000|2023-02-20 08:05:00|33823.1|33803.1|33812.1|33792.1|33827.1|33807.1|33811.1|33791.1|0
1676880600000|2023-02-20 08:10:00|33811.6|33791.6|33803.1|33783.1|33812.1|33792.1|33798.1|33778.1|0
1676880900000|2023-02-20 08:15:00|33802.6|33782.6|33805.6|33785.6|33806.1|33786.1|33798.6|33778.6|0
1676881200000|2023-02-20 08:20:00|33806.1|33786.1|33813.1|33793.1|33819.6|33799.6|33806.1|33786.1|0
1676881500000|2023-02-20 08:25:00|33812.6|33792.6|33803.6|33783.6|33816.1|33796.1|33800.1|33780.1|0
1676881800000|2023-02-20 08:30:00|33802.6|33782.6|33807.1|33787.1|33812.1|33792.1|33802.1|33782.1|0
1676882100000|2023-02-20 08:35:00|33807.6|33787.6|33797.6|33777.6|33811.6|33791.6|33795.6|33775.6|0
1676882400000|2023-02-20 08:40:00|33797.1|33777.1|33792.1|33772.1|33801.1|33781.1|33788.1|33768.1|0
1676882700000|2023-02-20 08:45:00|33793.1|33773.1|33794.1|33774.1|33795.6|33775.6|33786.1|33766.1|0
1676883000000|2023-02-20 08:50:00|33793.6|33773.6|33798.1|33778.1|33802.6|33782.6|33792.1|33772.1|0
1676883300000|2023-02-20 08:55:00|33798.6|33778.6|33803.6|33783.6|33804.6|33784.6|33793.1|33773.1|0
1676883600000|2023-02-20 09:00:00|33803.1|33783.1|33817.1|33797.1|33824.1|33804.1|33803.1|33783.1|0
1676883900000|2023-02-20 09:05:00|33816.6|33796.6|33814.1|33794.1|33823.1|33803.1|33813.1|33793.1|0
1676884200000|2023-02-20 09:10:00|33813.1|33793.1|33805.1|33785.1|33813.6|33793.6|33801.1|33781.1|0
1676884500000|2023-02-20 09:15:00|33804.6|33784.6|33796.1|33776.1|33806.1|33786.1|33793.1|33773.1|0
1676884800000|2023-02-20 09:20:00|33795.6|33775.6|33787.6|33767.6|33802.1|33782.1|33783.6|33763.6|0
1676885100000|2023-02-20 09:25:00|33787.1|33767.1|33792.1|33772.1|33792.1|33772.1|33785.6|33765.6|0
1676885400000|2023-02-20 09:30:00|33791.6|33771.6|33785.6|33765.6|33792.1|33772.1|33784.6|33764.6|0
1676885700000|2023-02-20 09:35:00|33786.1|33766.1|33778.1|33758.1|33789.1|33769.1|33776.1|33756.1|0
1676886000000|2023-02-20 09:40:00|33778.6|33758.6|33769.1|33749.1|33778.6|33758.6|33769.1|33749.1|0
1676886300000|2023-02-20 09:45:00|33768.6|33748.6|33763.1|33743.1|33773.6|33753.6|33761.6|33741.6|0
1676886600000|2023-02-20 09:50:00|33763.6|33743.6|33765.1|33745.1|33767.6|33747.6|33755.6|33735.6|0
1676886900000|2023-02-20 09:55:00|33765.6|33745.6|33765.1|33745.1|33768.6|33748.6|33758.6|33738.6|0
1676887200000|2023-02-20 10:00:00|33764.1|33744.1|33751.1|33731.1|33767.1|33747.1|33748.6|33728.6|0
1676887500000|2023-02-20 10:05:00|33750.1|33730.1|33744.1|33724.1|33750.6|33730.6|33739.6|33719.6|0
1676887800000|2023-02-20 10:10:00|33743.6|33723.6|33761.1|33741.1|33762.6|33742.6|33743.6|33723.6|0
1676888100000|2023-02-20 10:15:00|33761.6|33741.6|33750.1|33730.1|33762.1|33742.1|33749.1|33729.1|0
1676888400000|2023-02-20 10:20:00|33750.6|33730.6|33744.1|33724.1|33750.6|33730.6|33739.6|33719.6|0
1676888700000|2023-02-20 10:25:00|33743.1|33723.1|33758.1|33738.1|33759.6|33739.6|33743.1|33723.1|0
1676889000000|2023-02-20 10:30:00|33758.6|33738.6|33773.6|33753.6|33774.6|33754.6|33758.6|33738.6|0
1676889300000|2023-02-20 10:35:00|33774.1|33754.1|33765.6|33745.6|33775.1|33755.1|33764.6|33744.6|0
1676889600000|2023-02-20 10:40:00|33766.1|33746.1|33761.1|33741.1|33767.6|33747.6|33758.6|33738.6|0
1676889900000|2023-02-20 10:45:00|33761.6|33741.6|33757.1|33737.1|33763.1|33743.1|33750.6|33730.6|0
1676890200000|2023-02-20 10:50:00|33757.6|33737.6|33762.6|33742.6|33767.6|33747.6|33756.6|33736.6|0
1676890500000|2023-02-20 10:55:00|33763.1|33743.1|33762.6|33742.6|33763.1|33743.1|33752.6|33732.6|0
1676890800000|2023-02-20 11:00:00|33760.1|33740.1|33754.1|33734.1|33765.1|33745.1|33749.1|33729.1|0
1676891100000|2023-02-20 11:05:00|33754.6|33734.6|33761.1|33741.1|33763.1|33743.1|33751.6|33731.6|0
1676891400000|2023-02-20 11:10:00|33760.1|33740.1|33777.1|33757.1|33777.6|33757.6|33757.6|33737.6|0
1676891700000|2023-02-20 11:15:00|33776.6|33756.6|33779.1|33759.1|33782.6|33762.6|33775.6|33755.6|0
1676892000000|2023-02-20 11:20:00|33778.6|33758.6|33773.1|33753.1|33779.1|33759.1|33769.1|33749.1|0
1676892300000|2023-02-20 11:25:00|33773.6|33753.6|33788.1|33768.1|33788.1|33768.1|33772.6|33752.6|0
1676892600000|2023-02-20 11:30:00|33789.1|33769.1|33783.1|33763.1|33789.1|33769.1|33780.1|33760.1|0
1676892900000|2023-02-20 11:35:00|33783.6|33763.6|33776.1|33756.1|33786.6|33766.6|33776.1|33756.1|0
1676893200000|2023-02-20 11:40:00|33775.6|33755.6|33774.1|33754.1|33779.1|33759.1|33770.1|33750.1|0
1676893500000|2023-02-20 11:45:00|33773.6|33753.6|33772.1|33752.1|33778.1|33758.1|33766.6|33746.6|0
1676893800000|2023-02-20 11:50:00|33771.6|33751.6|33772.6|33752.6|33776.1|33756.1|33769.1|33749.1|0
1676894100000|2023-02-20 11:55:00|33773.1|33753.1|33767.1|33747.1|33778.1|33758.1|33765.1|33745.1|0
1676894400000|2023-02-20 12:00:00|33769.6|33749.6|33751.1|33731.1|33770.1|33750.1|33751.1|33731.1|0
1676894700000|2023-02-20 12:05:00|33750.6|33730.6|33757.1|33737.1|33769.1|33749.1|33750.6|33730.6|0
1676895000000|2023-02-20 12:10:00|33756.6|33736.6|33746.1|33726.1|33757.1|33737.1|33744.6|33724.6|0
1676895300000|2023-02-20 12:15:00|33745.1|33725.1|33748.6|33728.6|33749.1|33729.1|33738.6|33718.6|0
1676895600000|2023-02-20 12:20:00|33749.1|33729.1|33752.1|33732.1|33754.1|33734.1|33746.6|33726.6|0
1676895900000|2023-02-20 12:25:00|33751.6|33731.6|33749.1|33729.1|33753.1|33733.1|33748.6|33728.6|0
1676896200000|2023-02-20 12:30:00|33748.6|33728.6|33761.1|33741.1|33762.6|33742.6|33747.6|33727.6|0
1676896500000|2023-02-20 12:35:00|33760.6|33740.6|33756.6|33736.6|33765.6|33745.6|33756.1|33736.1|0
1676896800000|2023-02-20 12:40:00|33757.1|33737.1|33759.1|33739.1|33761.1|33741.1|33755.6|33735.6|0
1676897100000|2023-02-20 12:45:00|33759.6|33739.6|33769.1|33749.1|33771.1|33751.1|33757.1|33737.1|0
1676897400000|2023-02-20 12:50:00|33769.6|33749.6|33772.6|33752.6|33772.6|33752.6|33767.1|33747.1|0
1676897700000|2023-02-20 12:55:00|33773.6|33753.6|33770.6|33750.6|33776.6|33756.6|33763.6|33743.6|0
1676898000000|2023-02-20 13:00:00|33770.1|33750.1|33773.1|33753.1|33774.1|33754.1|33764.6|33744.6|0
1676898300000|2023-02-20 13:05:00|33774.1|33754.1|33776.6|33756.6|33779.1|33759.1|33768.1|33748.1|0
1676898600000|2023-02-20 13:10:00|33777.1|33757.1|33777.6|33757.6|33782.1|33762.1|33773.6|33753.6|0
1676898900000|2023-02-20 13:15:00|33778.1|33758.1|33770.6|33750.6|33779.1|33759.1|33770.6|33750.6|0
1676899200000|2023-02-20 13:20:00|33771.1|33751.1|33769.1|33749.1|33774.1|33754.1|33765.1|33745.1|0
1676899500000|2023-02-20 13:25:00|33769.6|33749.6|33773.1|33753.1|33774.1|33754.1|33768.1|33748.1|0
1676899800000|2023-02-20 13:30:00|33774.1|33754.1|33777.1|33757.1|33781.1|33761.1|33768.6|33748.6|0
1676900100000|2023-02-20 13:35:00|33777.6|33757.6|33783.1|33763.1|33786.1|33766.1|33771.1|33751.1|0
1676900400000|2023-02-20 13:40:00|33783.6|33763.6|33783.1|33763.1|33785.6|33765.6|33778.1|33758.1|0
1676900700000|2023-02-20 13:45:00|33782.6|33762.6|33782.6|33762.6|33783.6|33763.6|33778.6|33758.6|0
1676901000000|2023-02-20 13:50:00|33782.1|33762.1|33795.1|33775.1|33795.6|33775.6|33782.1|33762.1|0
1676901300000|2023-02-20 13:55:00|33794.6|33774.6|33798.6|33778.6|33800.6|33780.6|33794.1|33774.1|0
1676901600000|2023-02-20 14:00:00|33798.1|33778.1|33784.6|33764.6|33798.1|33778.1|33778.1|33758.1|0
1676901900000|2023-02-20 14:05:00|33783.6|33763.6|33786.6|33766.6|33790.6|33770.6|33781.6|33761.6|0
1676902200000|2023-02-20 14:10:00|33787.1|33767.1|33782.6|33762.6|33791.1|33771.1|33781.1|33761.1|0
1676902500000|2023-02-20 14:15:00|33783.1|33763.1|33783.1|33763.1|33790.1|33770.1|33782.6|33762.6|0
1676902800000|2023-02-20 14:20:00|33783.6|33763.6|33783.1|33763.1|33788.6|33768.6|33776.6|33756.6|0
1676903100000|2023-02-20 14:25:00|33783.6|33763.6|33782.1|33762.1|33786.1|33766.1|33777.6|33757.6|0
1676903400000|2023-02-20 14:30:00|33783.1|33763.1|33756.1|33736.1|33786.1|33766.1|33755.1|33735.1|0
1676903700000|2023-02-20 14:35:00|33757.1|33737.1|33751.6|33731.6|33757.1|33737.1|33740.6|33720.6|0
1676904000000|2023-02-20 14:40:00|33751.1|33731.1|33761.1|33741.1|33768.6|33748.6|33748.6|33728.6|0
1676904300000|2023-02-20 14:45:00|33760.6|33740.6|33760.1|33740.1|33764.1|33744.1|33756.6|33736.6|0
1676904600000|2023-02-20 14:50:00|33760.6|33740.6|33755.1|33735.1|33762.1|33742.1|33752.1|33732.1|0
1676904900000|2023-02-20 14:55:00|33755.6|33735.6|33760.1|33740.1|33767.6|33747.6|33755.1|33735.1|0
1676905200000|2023-02-20 15:00:00|33759.6|33739.6|33748.1|33728.1|33759.6|33739.6|33744.6|33724.6|0
1676905500000|2023-02-20 15:05:00|33748.6|33728.6|33748.6|33728.6|33753.6|33733.6|33745.6|33725.6|0
1676905800000|2023-02-20 15:10:00|33749.1|33729.1|33733.1|33713.1|33751.6|33731.6|33732.6|33712.6|0
1676906100000|2023-02-20 15:15:00|33734.1|33714.1|33733.6|33713.6|33740.6|33720.6|33730.6|33710.6|0
1676906400000|2023-02-20 15:20:00|33734.1|33714.1|33738.1|33718.1|33738.1|33718.1|33729.1|33709.1|0
1676906700000|2023-02-20 15:25:00|33736.6|33716.6|33722.6|33702.6|33737.6|33717.6|33720.6|33700.6|0
1676907000000|2023-02-20 15:30:00|33721.6|33701.6|33721.6|33701.6|33724.1|33704.1|33717.1|33697.1|0
1676907300000|2023-02-20 15:35:00|33721.1|33701.1|33720.6|33700.6|33722.6|33702.6|33715.1|33695.1|0
1676907600000|2023-02-20 15:40:00|33720.1|33700.1|33720.1|33700.1|33724.6|33704.6|33717.1|33697.1|0
1676907900000|2023-02-20 15:45:00|33719.6|33699.6|33715.1|33695.1|33719.6|33699.6|33711.6|33691.6|0
1676908200000|2023-02-20 15:50:00|33715.6|33695.6|33722.6|33702.6|33726.6|33706.6|33715.6|33695.6|0
1676908500000|2023-02-20 15:55:00|33721.6|33701.6|33726.1|33706.1|33727.1|33707.1|33721.6|33701.6|0
1676908800000|2023-02-20 16:00:00|33725.6|33705.6|33731.6|33711.6|33734.1|33714.1|33723.6|33703.6|0
1676909100000|2023-02-20 16:05:00|33731.1|33711.1|33726.1|33706.1|33731.1|33711.1|33722.1|33702.1|0
1676909400000|2023-02-20 16:10:00|33726.6|33706.6|33726.1|33706.1|33726.6|33706.6|33719.1|33699.1|0
1676909700000|2023-02-20 16:15:00|33725.6|33705.6|33728.1|33708.1|33731.1|33711.1|33723.6|33703.6|0
1676910000000|2023-02-20 16:20:00|33728.6|33708.6|33730.1|33710.1|33732.6|33712.6|33726.6|33706.6|0
1676910300000|2023-02-20 16:25:00|33730.6|33710.6|33730.1|33710.1|33734.6|33714.6|33728.6|33708.6|0
1676910600000|2023-02-20 16:30:00|33729.6|33709.6|33719.1|33699.1|33735.6|33715.6|33718.6|33698.6|0
1676910900000|2023-02-20 16:35:00|33718.6|33698.6|33721.6|33701.6|33723.1|33703.1|33712.6|33692.6|0
1676911200000|2023-02-20 16:40:00|33721.1|33701.1|33721.1|33701.1|33725.6|33705.6|33719.6|33699.6|0
1676911500000|2023-02-20 16:45:00|33720.6|33700.6|33717.1|33697.1|33721.1|33701.1|33714.6|33694.6|0
1676911800000|2023-02-20 16:50:00|33717.6|33697.6|33716.1|33696.1|33719.6|33699.6|33713.1|33693.1|0
1676912100000|2023-02-20 16:55:00|33715.6|33695.6|33714.6|33694.6|33721.6|33701.6|33714.1|33694.1|0
1676912400000|2023-02-20 17:00:00|33715.1|33695.1|33710.1|33690.1|33718.1|33698.1|33709.6|33689.6|0
1676912700000|2023-02-20 17:05:00|33709.6|33689.6|33712.1|33692.1|33712.1|33692.1|33707.1|33687.1|0
1676913000000|2023-02-20 17:10:00|33711.6|33691.6|33710.1|33690.1|33711.6|33691.6|33707.1|33687.1|0
1676913300000|2023-02-20 17:15:00|33709.6|33689.6|33710.6|33690.6|33712.1|33692.1|33705.6|33685.6|0
1676913600000|2023-02-20 17:20:00|33711.1|33691.1|33711.6|33691.6|33713.1|33693.1|33708.6|33688.6|0
1676913900000|2023-02-20 17:25:00|33711.1|33691.1|33726.1|33706.1|33727.1|33707.1|33711.1|33691.1|0
1676914200000|2023-02-20 17:30:00|33722.6|33702.6|33734.6|33714.6|33735.6|33715.6|33721.1|33701.1|0
1676914500000|2023-02-20 17:35:00|33734.1|33714.1|33736.6|33716.6|33737.6|33717.6|33734.1|33714.1|0
1676914800000|2023-02-20 17:40:00|33737.6|33717.6|33747.1|33727.1|33747.1|33727.1|33736.1|33716.1|0
1676915100000|2023-02-20 17:45:00|33746.6|33726.6|33750.6|33730.6|33753.6|33733.6|33743.6|33723.6|0
1676915400000|2023-02-20 17:50:00|33750.1|33730.1|33750.1|33730.1|33755.1|33735.1|33745.6|33725.6|0
1676915700000|2023-02-20 17:55:00|33750.6|33730.6|33748.1|33728.1|33753.6|33733.6|33747.1|33727.1|0
1676916000000|2023-02-20 18:00:00|33747.5|33727.5|33736.4|33716.4|33747.5|33727.5|33727.6|33707.6|0
1676916300000|2023-02-20 18:05:00|33736.5|33716.5|33737|33717|33737.2|33717.2|33728.7|33708.7|0
1676916600000|2023-02-20 18:10:00|33737.1|33717.1|33736.1|33716.1|33737.2|33717.2|33736.1|33716.1|0
1676916900000|2023-02-20 18:15:00|33737.1|33717.1|33737|33717|33737.2|33717.2|33737|33717|0
1676917200000|2023-02-20 18:20:00|33736.9|33716.9|33736.8|33716.8|33736.9|33716.9|33736.8|33716.8|0
1676917500000|2023-02-20 18:25:00|33736.9|33716.9|33745.7|33725.7|33745.9|33725.9|33736.9|33716.9|0
1676917800000|2023-02-20 18:30:00|33742.1|33722.1|33736.8|33716.8|33742.1|33722.1|33736.8|33716.8|0
1676918100000|2023-02-20 18:35:00|33736.9|33716.9|33732.9|33712.9|33737.1|33717.1|33732.9|33712.9|0
1676918400000|2023-02-20 18:40:00|33736.5|33716.5|33736.5|33716.5|33736.7|33716.7|33732.6|33712.6|0
1676918700000|2023-02-20 18:45:00|33736.6|33716.6|33736.7|33716.7|33736.7|33716.7|33736.6|33716.6|0
1676919300000|2023-02-20 18:55:00|33736.6|33716.6|33737.2|33717.2|33737.2|33717.2|33736.6|33716.6|0
1676919600000|2023-02-20 19:00:00|33737.3|33717.3|33737.4|33717.4|33737.4|33717.4|33737.3|33717.3|0
1676919900000|2023-02-20 19:05:00|33737.3|33717.3|33737.3|33717.3|33737.3|33717.3|33737.3|33717.3|0
1676920200000|2023-02-20 19:10:00|33737.2|33717.2|33737.1|33717.1|33737.2|33717.2|33737.1|33717.1|0
1676920500000|2023-02-20 19:15:00|33733.5|33713.5|33737.2|33717.2|33737.2|33717.2|33733.5|33713.5|0
1676920800000|2023-02-20 19:20:00|33737.3|33717.3|33734.1|33714.1|33737.3|33717.3|33733.4|33713.4|0
1676921100000|2023-02-20 19:25:00|33737.7|33717.7|33737.9|33717.9|33738|33718|33730|33710|0
1676921400000|2023-02-20 19:30:00|33734.4|33714.4|33730.4|33710.4|33738.1|33718.1|33730.3|33710.3|0
1676921700000|2023-02-20 19:35:00|33730.5|33710.5|33736.7|33716.7|33738.3|33718.3|33730.5|33710.5|0
1676922000000|2023-02-20 19:40:00|33737|33717|33737|33717|33737|33717|33737|33717|0
1676922300000|2023-02-20 19:45:00|33733.4|33713.4|33729.1|33709.1|33733.4|33713.4|33729.1|33709.1|0
1676922600000|2023-02-20 19:50:00|33736.3|33716.3|33729.1|33709.1|33737|33717|33729.1|33709.1|0
1676922900000|2023-02-20 19:55:00|33729.2|33709.2|33729.1|33709.1|33729.2|33709.2|33729.1|33709.1|0
1676923200000|2023-02-20 20:00:00|33736.3|33716.3|33733|33713|33736.9|33716.9|33733|33713|0
1676923500000|2023-02-20 20:05:00|33733.3|33713.3|33733.3|33713.3|33733.3|33713.3|33733.3|33713.3|0
1676923800000|2023-02-20 20:10:00|33729.7|33709.7|33733.3|33713.3|33733.3|33713.3|33729.4|33709.4|0
1676924100000|2023-02-20 20:15:00|33729.7|33709.7|33733.5|33713.5|33737.4|33717.4|33729.7|33709.7|0
1676924400000|2023-02-20 20:20:00|33733.4|33713.4|33733.4|33713.4|33737|33717|33729.5|33709.5|0
1676924700000|2023-02-20 20:25:00|33733.5|33713.5|33733.5|33713.5|33737.4|33717.4|33733.5|33713.5|0
1676925000000|2023-02-20 20:30:00|33737.1|33717.1|33737.1|33717.1|33737.4|33717.4|33737.1|33717.1|0
1676925300000|2023-02-20 20:35:00|33737.2|33717.2|33737.2|33717.2|33737.2|33717.2|33737.2|33717.2|0
1676925600000|2023-02-20 20:40:00|33737.4|33717.4|33737.4|33717.4|33737.5|33717.5|33737.4|33717.4|0
1676925900000|2023-02-20 20:45:00|33737.5|33717.5|33737.5|33717.5|33737.5|33717.5|33737.5|33717.5|0
1676926200000|2023-02-20 20:50:00|33737.2|33717.2|33737.2|33717.2|33737.2|33717.2|33737.2|33717.2|0
1676926500000|2023-02-20 20:55:00|33733.6|33713.6|33729.1|33709.1|33736.9|33716.9|33729.1|33709.1|0
1676926800000|2023-02-20 21:00:00|33729|33709|33728.5|33708.5|33729|33709|33728.4|33708.4|0
1676927100000|2023-02-20 21:05:00|33727.7|33707.7|33731.8|33711.8|33731.8|33711.8|33727.7|33707.7|0
1676927700000|2023-02-20 21:15:00|33731.9|33711.9|33731.9|33711.9|33731.9|33711.9|33731.9|33711.9|0
1676928000000|2023-02-20 21:20:00|33731.7|33711.7|33731.6|33711.6|33731.7|33711.7|33731.6|33711.6|0
1676928300000|2023-02-20 21:25:00|33731.7|33711.7|33731.7|33711.7|33731.7|33711.7|33731.6|33711.6|0
1676929200000|2023-02-20 21:40:00|33731.8|33711.8|33731.8|33711.8|33731.8|33711.8|33731.8|33711.8|0
1676929500000|2023-02-20 21:45:00|33730.6|33710.6|33730.6|33710.6|33730.6|33710.6|33730.6|33710.6|0
1676929800000|2023-02-20 21:50:00|33730.5|33710.5|33730.4|33710.4|33730.5|33710.5|33730.4|33710.4|0
1676930100000|2023-02-20 21:55:00|33730.2|33710.2|33723.9|33703.9|33730.2|33710.2|33723.9|33703.9|0
1676930400000|2023-02-20 22:00:00|33724.1|33704.1|33724.2|33704.2|33724.2|33704.2|33724.1|33704.1|0
1676931000000|2023-02-20 22:10:00|33724.3|33704.3|33724.4|33704.4|33724.4|33704.4|33724.3|33704.3|0
1676931900000|2023-02-20 22:25:00|33724.3|33704.3|33724.3|33704.3|33724.3|33704.3|33724.3|33704.3|0
1676932200000|2023-02-20 22:30:00|33724.2|33704.2|33724.3|33704.3|33724.3|33704.3|33724.2|33704.2|0
1676932800000|2023-02-20 22:40:00|33723.6|33703.6|33723.5|33703.5|33723.7|33703.7|33723.5|33703.5|0
1676933100000|2023-02-20 22:45:00|33723.4|33703.4|33723.4|33703.4|33723.4|33703.4|33723.4|33703.4|0
1676933400000|2023-02-20 22:50:00|33723.1|33703.1|33722.6|33702.6|33723.1|33703.1|33722.6|33702.6|0
1676933700000|2023-02-20 22:55:00|33722.5|33702.5|33722.9|33702.9|33722.9|33702.9|33722.4|33702.4|0
1676934000000|2023-02-20 23:00:00|33731.1|33711.1|33752.6|33732.6|33755.1|33735.1|33731.1|33711.1|0
1676934300000|2023-02-20 23:05:00|33753.1|33733.1|33752.6|33732.6|33757.1|33737.1|33750.6|33730.6|0
1676934600000|2023-02-20 23:10:00|33751.6|33731.6|33742.1|33722.1|33752.1|33732.1|33740.6|33720.6|0
1676934900000|2023-02-20 23:15:00|33741.6|33721.6|33745.6|33725.6|33747.6|33727.6|33738.6|33718.6|0
1676935200000|2023-02-20 23:20:00|33745.1|33725.1|33742.1|33722.1|33746.6|33726.6|33742.1|33722.1|0
1676935500000|2023-02-20 23:25:00|33741.6|33721.6|33746.1|33726.1|33747.1|33727.1|33741.6|33721.6|0
1676935800000|2023-02-20 23:30:00|33746.6|33726.6|33736.1|33716.1|33746.6|33726.6|33735.1|33715.1|0
1676936100000|2023-02-20 23:35:00|33736.6|33716.6|33739.1|33719.1|33739.6|33719.6|33736.6|33716.6|0
1676936400000|2023-02-20 23:40:00|33738.6|33718.6|33738.1|33718.1|33738.6|33718.6|33734.1|33714.1|0
1676936700000|2023-02-20 23:45:00|33737.6|33717.6|33734.1|33714.1|33740.1|33720.1|33734.1|33714.1|0
1676937000000|2023-02-20 23:50:00|33734.6|33714.6|33735.1|33715.1|33738.6|33718.6|33733.6|33713.6|0
1676937300000|2023-02-20 23:55:00|33734.6|33714.6|33740.6|33720.6|33740.6|33720.6|33730.1|33710.1|0
1676937600000|2023-02-21 00:00:00|33742.1|33722.1|33731.6|33711.6|33742.1|33722.1|33729.1|33709.1|0
1676937900000|2023-02-21 00:05:00|33732.1|33712.1|33726.1|33706.1|33733.6|33713.6|33726.1|33706.1|0
1676938200000|2023-02-21 00:10:00|33725.1|33705.1|33715.1|33695.1|33726.1|33706.1|33708.1|33688.1|0
1676938500000|2023-02-21 00:15:00|33714.6|33694.6|33721.6|33701.6|33721.6|33701.6|33707.6|33687.6|0
1676938800000|2023-02-21 00:20:00|33722.1|33702.1|33724.1|33704.1|33727.1|33707.1|33719.6|33699.6|0
1676939100000|2023-02-21 00:25:00|33724.6|33704.6|33724.6|33704.6|33728.1|33708.1|33719.1|33699.1|0
1676939400000|2023-02-21 00:30:00|33724.1|33704.1|33731.1|33711.1|33731.1|33711.1|33722.6|33702.6|0
1676939700000|2023-02-21 00:35:00|33730.6|33710.6|33727.1|33707.1|33731.1|33711.1|33724.1|33704.1|0
1676940000000|2023-02-21 00:40:00|33726.6|33706.6|33722.1|33702.1|33726.6|33706.6|33716.1|33696.1|0
1676940300000|2023-02-21 00:45:00|33721.6|33701.6|33725.1|33705.1|33727.1|33707.1|33721.6|33701.6|0
1676940600000|2023-02-21 00:50:00|33724.6|33704.6|33715.1|33695.1|33725.1|33705.1|33713.1|33693.1|0
1676940900000|2023-02-21 00:55:00|33714.6|33694.6|33706.1|33686.1|33714.6|33694.6|33702.1|33682.1|0
1676941200000|2023-02-21 01:00:00|33702.1|33682.1|33697.6|33677.6|33703.1|33683.1|33692.6|33672.6|0
1676941500000|2023-02-21 01:05:00|33698.6|33678.6|33695.1|33675.1|33702.1|33682.1|33691.1|33671.1|0
1676941800000|2023-02-21 01:10:00|33695.6|33675.6|33694.1|33674.1|33695.6|33675.6|33685.1|33665.1|0
1676942100000|2023-02-21 01:15:00|33693.1|33673.1|33713.6|33693.6|33716.6|33696.6|33693.1|33673.1|0
1676942400000|2023-02-21 01:20:00|33713.1|33693.1|33712.6|33692.6|33716.1|33696.1|33709.1|33689.1|0
1676942700000|2023-02-21 01:25:00|33712.1|33692.1|33705.6|33685.6|33712.1|33692.1|33703.1|33683.1|0
1676943000000|2023-02-21 01:30:00|33705.1|33685.1|33704.6|33684.6|33705.1|33685.1|33692.1|33672.1|0
1676943300000|2023-02-21 01:35:00|33705.1|33685.1|33707.1|33687.1|33712.6|33692.6|33704.1|33684.1|0
1676943600000|2023-02-21 01:40:00|33707.6|33687.6|33712.6|33692.6|33714.1|33694.1|33700.1|33680.1|0
1676943900000|2023-02-21 01:45:00|33712.1|33692.1|33719.1|33699.1|33721.6|33701.6|33711.1|33691.1|0
1676944200000|2023-02-21 01:50:00|33719.6|33699.6|33713.1|33693.1|33723.1|33703.1|33713.1|33693.1|0
1676944500000|2023-02-21 01:55:00|33713.6|33693.6|33718.1|33698.1|33720.1|33700.1|33709.6|33689.6|0
1676944800000|2023-02-21 02:00:00|33717.1|33697.1|33706.1|33686.1|33720.1|33700.1|33704.6|33684.6|0
1676945100000|2023-02-21 02:05:00|33706.6|33686.6|33711.1|33691.1|33713.6|33693.6|33703.6|33683.6|0
1676945400000|2023-02-21 02:10:00|33710.6|33690.6|33704.6|33684.6|33713.1|33693.1|33704.1|33684.1|0
1676945700000|2023-02-21 02:15:00|33704.1|33684.1|33704.1|33684.1|33708.1|33688.1|33703.1|33683.1|0
1676946000000|2023-02-21 02:20:00|33704.6|33684.6|33696.6|33676.6|33705.1|33685.1|33695.6|33675.6|0
1676946300000|2023-02-21 02:25:00|33697.1|33677.1|33709.1|33689.1|33711.1|33691.1|33697.1|33677.1|0
1676946600000|2023-02-21 02:30:00|33708.1|33688.1|33713.6|33693.6|33715.6|33695.6|33706.1|33686.1|0
1676946900000|2023-02-21 02:35:00|33714.1|33694.1|33712.6|33692.6|33716.6|33696.6|33712.6|33692.6|0
1676947200000|2023-02-21 02:40:00|33713.1|33693.1|33706.6|33686.6|33713.6|33693.6|33703.6|33683.6|0
1676947500000|2023-02-21 02:45:00|33706.1|33686.1|33711.6|33691.6|33712.1|33692.1|33705.6|33685.6|0
1676947800000|2023-02-21 02:50:00|33712.1|33692.1|33703.1|33683.1|33712.6|33692.6|33702.1|33682.1|0
1676948100000|2023-02-21 02:55:00|33702.6|33682.6|33704.6|33684.6|33707.6|33687.6|33698.1|33678.1|0
1676948400000|2023-02-21 03:00:00|33704.1|33684.1|33708.1|33688.1|33709.6|33689.6|33703.6|33683.6|0
1676948700000|2023-02-21 03:05:00|33708.6|33688.6|33699.1|33679.1|33709.1|33689.1|33697.6|33677.6|0
1676949000000|2023-02-21 03:10:00|33698.6|33678.6|33692.6|33672.6|33700.6|33680.6|33690.1|33670.1|0
1676949300000|2023-02-21 03:15:00|33692.1|33672.1|33704.6|33684.6|33706.1|33686.1|33692.1|33672.1|0
1676949600000|2023-02-21 03:20:00|33705.1|33685.1|33708.6|33688.6|33709.1|33689.1|33704.1|33684.1|0
1676949900000|2023-02-21 03:25:00|33708.1|33688.1|33710.6|33690.6|33711.6|33691.6|33707.1|33687.1|0
1676950200000|2023-02-21 03:30:00|33710.1|33690.1|33713.1|33693.1|33713.1|33693.1|33709.6|33689.6|0
1676950500000|2023-02-21 03:35:00|33712.6|33692.6|33709.1|33689.1|33712.6|33692.6|33708.1|33688.1|0
1676950800000|2023-02-21 03:40:00|33709.6|33689.6|33704.1|33684.1|33710.1|33690.1|33703.1|33683.1|0
1676951100000|2023-02-21 03:45:00|33703.6|33683.6|33710.1|33690.1|33711.1|33691.1|33703.6|33683.6|0
1676951400000|2023-02-21 03:50:00|33710.6|33690.6|33706.1|33686.1|33711.6|33691.6|33705.6|33685.6|0
1676951700000|2023-02-21 03:55:00|33706.6|33686.6|33710.6|33690.6|33711.1|33691.1|33706.1|33686.1|0
1676952000000|2023-02-21 04:00:00|33711.1|33691.1|33712.1|33692.1|33714.1|33694.1|33709.1|33689.1|0
1676952300000|2023-02-21 04:05:00|33712.6|33692.6|33709.1|33689.1|33712.6|33692.6|33704.1|33684.1|0
1676952600000|2023-02-21 04:10:00|33708.6|33688.6|33709.1|33689.1|33710.6|33690.6|33706.6|33686.6|0
1676952900000|2023-02-21 04:15:00|33709.6|33689.6|33703.6|33683.6|33710.6|33690.6|33701.6|33681.6|0
1676953200000|2023-02-21 04:20:00|33703.1|33683.1|33704.1|33684.1|33706.6|33686.6|33702.6|33682.6|0
1676953500000|2023-02-21 04:25:00|33704.6|33684.6|33705.1|33685.1|33706.1|33686.1|33702.1|33682.1|0
1676953800000|2023-02-21 04:30:00|33704.6|33684.6|33702.1|33682.1|33706.1|33686.1|33699.6|33679.6|0
1676954100000|2023-02-21 04:35:00|33702.6|33682.6|33703.1|33683.1|33705.6|33685.6|33702.1|33682.1|0
1676954400000|2023-02-21 04:40:00|33702.6|33682.6|33702.6|33682.6|33707.6|33687.6|33702.1|33682.1|0
1676954700000|2023-02-21 04:45:00|33701.6|33681.6|33703.1|33683.1|33705.1|33685.1|33701.1|33681.1|0
1676955000000|2023-02-21 04:50:00|33702.6|33682.6|33703.1|33683.1|33705.6|33685.6|33701.1|33681.1|0
1676955300000|2023-02-21 04:55:00|33703.6|33683.6|33704.1|33684.1|33708.6|33688.6|33703.6|33683.6|0
1676955600000|2023-02-21 05:00:00|33703.6|33683.6|33704.1|33684.1|33704.6|33684.6|33701.6|33681.6|0
1676955900000|2023-02-21 05:05:00|33704.6|33684.6|33715.1|33695.1|33715.1|33695.1|33704.6|33684.6|0
1676956200000|2023-02-21 05:10:00|33716.1|33696.1|33707.6|33687.6|33716.6|33696.6|33707.1|33687.1|0
1676956500000|2023-02-21 05:15:00|33707.1|33687.1|33705.6|33685.6|33708.6|33688.6|33705.1|33685.1|0
1676956800000|2023-02-21 05:20:00|33705.1|33685.1|33704.1|33684.1|33706.1|33686.1|33701.1|33681.1|0
1676957100000|2023-02-21 05:25:00|33705.1|33685.1|33699.6|33679.6|33705.1|33685.1|33698.1|33678.1|0
1676957400000|2023-02-21 05:30:00|33699.1|33679.1|33700.1|33680.1|33703.6|33683.6|33699.1|33679.1|0
1676957700000|2023-02-21 05:35:00|33700.6|33680.6|33707.1|33687.1|33708.6|33688.6|33700.1|33680.1|0
1676958000000|2023-02-21 05:40:00|33706.6|33686.6|33713.1|33693.1|33714.6|33694.6|33706.6|33686.6|0
1676958300000|2023-02-21 05:45:00|33713.6|33693.6|33709.1|33689.1|33713.6|33693.6|33707.1|33687.1|0
1676958600000|2023-02-21 05:50:00|33709.6|33689.6|33716.6|33696.6|33721.1|33701.1|33707.1|33687.1|0
1676958900000|2023-02-21 05:55:00|33716.1|33696.1|33717.6|33697.6|33720.6|33700.6|33716.1|33696.1|0
1676959200000|2023-02-21 06:00:00|33718.1|33698.1|33714.1|33694.1|33719.6|33699.6|33713.1|33693.1|0
1676959500000|2023-02-21 06:05:00|33714.6|33694.6|33712.6|33692.6|33717.6|33697.6|33712.1|33692.1|0
1676959800000|2023-02-21 06:10:00|33712.1|33692.1|33719.1|33699.1|33720.1|33700.1|33712.1|33692.1|0
1676960100000|2023-02-21 06:15:00|33719.6|33699.6|33718.6|33698.6|33722.1|33702.1|33718.1|33698.1|0
1676960400000|2023-02-21 06:20:00|33719.1|33699.1|33725.1|33705.1|33725.1|33705.1|33717.1|33697.1|0
1676960700000|2023-02-21 06:25:00|33724.6|33704.6|33721.1|33701.1|33725.6|33705.6|33719.6|33699.6|0
1676961000000|2023-02-21 06:30:00|33721.6|33701.6|33718.1|33698.1|33721.6|33701.6|33716.1|33696.1|0
1676961300000|2023-02-21 06:35:00|33717.6|33697.6|33709.1|33689.1|33718.6|33698.6|33706.6|33686.6|0
1676961600000|2023-02-21 06:40:00|33709.6|33689.6|33703.1|33683.1|33713.1|33693.1|33701.6|33681.6|0
1676961900000|2023-02-21 06:45:00|33702.1|33682.1|33705.6|33685.6|33706.6|33686.6|33701.1|33681.1|0
1676962200000|2023-02-21 06:50:00|33706.6|33686.6|33704.1|33684.1|33708.6|33688.6|33702.6|33682.6|0
1676962500000|2023-02-21 06:55:00|33704.6|33684.6|33716.1|33696.1|33719.6|33699.6|33703.6|33683.6|0
1676962800000|2023-02-21 07:00:00|33715.6|33695.6|33689.6|33669.6|33715.6|33695.6|33688.6|33668.6|0
1676963100000|2023-02-21 07:05:00|33688.6|33668.6|33668.6|33648.6|33690.6|33670.6|33666.1|33646.1|0
1676963400000|2023-02-21 07:10:00|33669.1|33649.1|33685.1|33665.1|33687.6|33667.6|33668.1|33648.1|0
1676963700000|2023-02-21 07:15:00|33683.6|33663.6|33671.1|33651.1|33684.1|33664.1|33671.1|33651.1|0
1676964000000|2023-02-21 07:20:00|33671.6|33651.6|33668.1|33648.1|33672.6|33652.6|33667.1|33647.1|0
1676964300000|2023-02-21 07:25:00|33667.6|33647.6|33664.6|33644.6|33669.1|33649.1|33661.1|33641.1|0
1676964600000|2023-02-21 07:30:00|33664.1|33644.1|33665.6|33645.6|33668.1|33648.1|33657.6|33637.6|0
1676964900000|2023-02-21 07:35:00|33666.1|33646.1|33665.1|33645.1|33670.6|33650.6|33662.6|33642.6|0
1676965200000|2023-02-21 07:40:00|33665.6|33645.6|33671.1|33651.1|33672.6|33652.6|33665.6|33645.6|0
1676965500000|2023-02-21 07:45:00|33670.6|33650.6|33662.1|33642.1|33672.6|33652.6|33656.1|33636.1|0
1676965800000|2023-02-21 07:50:00|33662.6|33642.6|33670.1|33650.1|33672.6|33652.6|33659.6|33639.6|0
1676966100000|2023-02-21 07:55:00|33670.6|33650.6|33667.1|33647.1|33673.1|33653.1|33663.1|33643.1|0
1676966400000|2023-02-21 08:00:00|33666.6|33646.6|33667.1|33647.1|33674.6|33654.6|33656.1|33636.1|0
1676966700000|2023-02-21 08:05:00|33666.6|33646.6|33683.6|33663.6|33685.6|33665.6|33665.1|33645.1|0
1676967000000|2023-02-21 08:10:00|33684.6|33664.6|33691.6|33671.6|33693.1|33673.1|33678.6|33658.6|0
1676967300000|2023-02-21 08:15:00|33689.1|33669.1|33673.1|33653.1|33692.1|33672.1|33656.1|33636.1|0
1676967600000|2023-02-21 08:20:00|33672.1|33652.1|33679.6|33659.6|33679.6|33659.6|33661.6|33641.6|0
1676967900000|2023-02-21 08:25:00|33680.1|33660.1|33683.6|33663.6|33701.1|33681.1|33673.1|33653.1|0
1676968200000|2023-02-21 08:30:00|33686.6|33666.6|33693.6|33673.6|33702.1|33682.1|33677.6|33657.6|0
1676968500000|2023-02-21 08:35:00|33692.1|33672.1|33682.6|33662.6|33702.1|33682.1|33682.1|33662.1|0
1676968800000|2023-02-21 08:40:00|33682.1|33662.1|33661.6|33641.6|33682.1|33662.1|33649.1|33629.1|0
1676969100000|2023-02-21 08:45:00|33659.1|33639.1|33625.1|33605.1|33659.1|33639.1|33609.1|33589.1|0
1676969400000|2023-02-21 08:50:00|33625.6|33605.6|33613.6|33593.6|33625.6|33605.6|33603.6|33583.6|0
1676969700000|2023-02-21 08:55:00|33613.1|33593.1|33608.1|33588.1|33614.6|33594.6|33603.1|33583.1|0
1676970000000|2023-02-21 09:00:00|33606.6|33586.6|33604.1|33584.1|33610.1|33590.1|33600.1|33580.1|0
1676970300000|2023-02-21 09:05:00|33602.1|33582.1|33605.6|33585.6|33612.6|33592.6|33586.1|33566.1|0
1676970600000|2023-02-21 09:10:00|33606.6|33586.6|33622.1|33602.1|33636.6|33616.6|33599.6|33579.6|0
1676970900000|2023-02-21 09:15:00|33620.1|33600.1|33616.6|33596.6|33640.6|33620.6|33614.6|33594.6|0
1676971200000|2023-02-21 09:20:00|33613.6|33593.6|33602.6|33582.6|33622.1|33602.1|33582.6|33562.6|0
1676971500000|2023-02-21 09:25:00|33603.1|33583.1|33621.1|33601.1|33632.6|33612.6|33601.1|33581.1|0
1676971800000|2023-02-21 09:30:00|33624.1|33604.1|33645.1|33625.1|33655.1|33635.1|33617.6|33597.6|0
1676972100000|2023-02-21 09:35:00|33650.1|33630.1|33648.1|33628.1|33661.6|33641.6|33636.6|33616.6|0
1676972400000|2023-02-21 09:40:00|33650.1|33630.1|33666.1|33646.1|33673.1|33653.1|33646.1|33626.1|0
1676972700000|2023-02-21 09:45:00|33665.6|33645.6|33676.6|33656.6|33682.1|33662.1|33656.1|33636.1|0
1676973000000|2023-02-21 09:50:00|33676.1|33656.1|33718.1|33698.1|33727.1|33707.1|33673.1|33653.1|0
1676973300000|2023-02-21 09:55:00|33721.6|33701.6|33683.1|33663.1|33722.6|33702.6|33679.6|33659.6|0
1676973600000|2023-02-21 10:00:00|33684.6|33664.6|33662.6|33642.6|33703.6|33683.6|33659.1|33639.1|0
1676973900000|2023-02-21 10:05:00|33663.1|33643.1|33667.1|33647.1|33673.1|33653.1|33662.1|33642.1|0
1676974200000|2023-02-21 10:10:00|33667.6|33647.6|33658.1|33638.1|33675.6|33655.6|33655.6|33635.6|0
1676974500000|2023-02-21 10:15:00|33658.6|33638.6|33638.1|33618.1|33658.6|33638.6|33637.1|33617.1|0
1676974800000|2023-02-21 10:20:00|33639.1|33619.1|33625.1|33605.1|33643.1|33623.1|33625.1|33605.1|0
1676975100000|2023-02-21 10:25:00|33624.1|33604.1|33632.1|33612.1|33638.1|33618.1|33607.1|33587.1|0
1676975400000|2023-02-21 10:30:00|33630.6|33610.6|33633.6|33613.6|33636.6|33616.6|33624.1|33604.1|0
1676975700000|2023-02-21 10:35:00|33634.6|33614.6|33631.6|33611.6|33639.6|33619.6|33619.1|33599.1|0
1676976000000|2023-02-21 10:40:00|33632.1|33612.1|33627.6|33607.6|33640.6|33620.6|33626.6|33606.6|0
1676976300000|2023-02-21 10:45:00|33628.1|33608.1|33627.6|33607.6|33636.6|33616.6|33619.1|33599.1|0
1676976600000|2023-02-21 10:50:00|33627.1|33607.1|33617.6|33597.6|33646.1|33626.1|33617.6|33597.6|0
1676976900000|2023-02-21 10:55:00|33617.1|33597.1|33610.1|33590.1|33619.6|33599.6|33609.1|33589.1|0
1676977200000|2023-02-21 11:00:00|33611.1|33591.1|33555.6|33535.6|33613.6|33593.6|33547.1|33527.1|0
1676977500000|2023-02-21 11:05:00|33556.1|33536.1|33548.1|33528.1|33564.6|33544.6|33540.1|33520.1|0
1676977800000|2023-02-21 11:10:00|33551.1|33531.1|33553.1|33533.1|33570.1|33550.1|33550.6|33530.6|0
1676978100000|2023-02-21 11:15:00|33552.1|33532.1|33563.1|33543.1|33574.1|33554.1|33551.6|33531.6|0
1676978400000|2023-02-21 11:20:00|33563.6|33543.6|33573.6|33553.6|33579.1|33559.1|33556.6|33536.6|0
1676978700000|2023-02-21 11:25:00|33573.1|33553.1|33574.1|33554.1|33583.1|33563.1|33569.6|33549.6|0
1676979000000|2023-02-21 11:30:00|33573.6|33553.6|33571.1|33551.1|33583.6|33563.6|33568.1|33548.1|0
1676979300000|2023-02-21 11:35:00|33572.6|33552.6|33599.1|33579.1|33603.6|33583.6|33572.6|33552.6|0
1676979600000|2023-02-21 11:40:00|33599.6|33579.6|33597.1|33577.1|33603.1|33583.1|33594.1|33574.1|0
1676979900000|2023-02-21 11:45:00|33596.6|33576.6|33599.1|33579.1|33613.1|33593.1|33596.6|33576.6|0
1676980200000|2023-02-21 11:50:00|33603.1|33583.1|33606.6|33586.6|33609.6|33589.6|33597.1|33577.1|0
1676980500000|2023-02-21 11:55:00|33607.1|33587.1|33614.1|33594.1|33615.1|33595.1|33599.1|33579.1|0
1676980800000|2023-02-21 12:00:00|33613.1|33593.1|33579.1|33559.1|33633.1|33613.1|33560.6|33540.6|0
1676981100000|2023-02-21 12:05:00|33577.1|33557.1|33550.6|33530.6|33577.1|33557.1|33544.1|33524.1|0
1676981400000|2023-02-21 12:10:00|33550.1|33530.1|33546.1|33526.1|33556.1|33536.1|33542.1|33522.1|0
1676981700000|2023-02-21 12:15:00|33545.6|33525.6|33541.6|33521.6|33547.6|33527.6|33532.1|33512.1|0
1676982000000|2023-02-21 12:20:00|33542.6|33522.6|33531.1|33511.1|33545.1|33525.1|33529.1|33509.1|0
1676982300000|2023-02-21 12:25:00|33531.6|33511.6|33539.6|33519.6|33540.6|33520.6|33529.1|33509.1|0
1676982600000|2023-02-21 12:30:00|33539.1|33519.1|33547.1|33527.1|33553.6|33533.6|33535.6|33515.6|0
1676982900000|2023-02-21 12:35:00|33546.6|33526.6|33548.6|33528.6|33554.1|33534.1|33539.6|33519.6|0
1676983200000|2023-02-21 12:40:00|33548.1|33528.1|33542.6|33522.6|33548.6|33528.6|33530.6|33510.6|0
1676983500000|2023-02-21 12:45:00|33543.1|33523.1|33559.1|33539.1|33561.1|33541.1|33540.6|33520.6|0
1676983800000|2023-02-21 12:50:00|33558.6|33538.6|33545.1|33525.1|33563.6|33543.6|33536.1|33516.1|0
1676984100000|2023-02-21 12:55:00|33545.6|33525.6|33542.6|33522.6|33550.6|33530.6|33541.1|33521.1|0
1676984400000|2023-02-21 13:00:00|33543.1|33523.1|33517.1|33497.1|33544.1|33524.1|33509.1|33489.1|0
1676984700000|2023-02-21 13:05:00|33518.1|33498.1|33511.1|33491.1|33521.1|33501.1|33511.1|33491.1|0
1676985000000|2023-02-21 13:10:00|33511.6|33491.6|33506.6|33486.6|33524.1|33504.1|33506.1|33486.1|0
1676985300000|2023-02-21 13:15:00|33507.1|33487.1|33511.6|33491.6|33517.1|33497.1|33502.1|33482.1|0
1676985600000|2023-02-21 13:20:00|33512.1|33492.1|33503.1|33483.1|33514.6|33494.6|33496.6|33476.6|0
1676985900000|2023-02-21 13:25:00|33501.1|33481.1|33500.1|33480.1|33507.1|33487.1|33488.1|33468.1|0
1676986200000|2023-02-21 13:30:00|33506.1|33486.1|33530.6|33510.6|33531.1|33511.1|33506.1|33486.1|0
1676986500000|2023-02-21 13:35:00|33530.1|33510.1|33516.1|33496.1|33535.6|33515.6|33510.1|33490.1|0
1676986800000|2023-02-21 13:40:00|33516.6|33496.6|33492.1|33472.1|33525.1|33505.1|33484.1|33464.1|0
1676987100000|2023-02-21 13:45:00|33492.6|33472.6|33511.1|33491.1|33511.1|33491.1|33487.1|33467.1|0
1676987400000|2023-02-21 13:50:00|33510.6|33490.6|33496.6|33476.6|33512.1|33492.1|33493.1|33473.1|0
1676987700000|2023-02-21 13:55:00|33497.1|33477.1|33488.6|33468.6|33504.6|33484.6|33488.1|33468.1|0
1676988000000|2023-02-21 14:00:00|33489.6|33469.6|33500.6|33480.6|33501.1|33481.1|33473.6|33453.6|0
1676988300000|2023-02-21 14:05:00|33501.1|33481.1|33505.1|33485.1|33518.1|33498.1|33501.1|33481.1|0
1676988600000|2023-02-21 14:10:00|33504.6|33484.6|33512.6|33492.6|33516.1|33496.1|33495.1|33475.1|0
1676988900000|2023-02-21 14:15:00|33509.6|33489.6|33502.6|33482.6|33523.1|33503.1|33500.1|33480.1|0
1676989200000|2023-02-21 14:20:00|33501.1|33481.1|33494.1|33474.1|33503.1|33483.1|33492.1|33472.1|0
1676989500000|2023-02-21 14:25:00|33492.6|33472.6|33471.1|33451.1|33508.1|33488.1|33470.1|33450.1|0
1676989800000|2023-02-21 14:30:00|33472.1|33452.1|33591.1|33571.1|33596.1|33576.1|33472.1|33452.1|0
1676990100000|2023-02-21 14:35:00|33587.1|33567.1|33536.6|33516.6|33597.1|33577.1|33503.6|33483.6|0
1676990400000|2023-02-21 14:40:00|33532.6|33512.6|33533.1|33513.1|33562.6|33542.6|33514.1|33494.1|0
1676990700000|2023-02-21 14:45:00|33515.1|33495.1|33438.6|33418.6|33540.6|33520.6|33428.1|33408.1|0
1676991000000|2023-02-21 14:50:00|33440.6|33420.6|33449.6|33429.6|33464.1|33444.1|33408.6|33388.6|0
1676991300000|2023-02-21 14:55:00|33442.6|33422.6|33403.1|33383.1|33449.6|33429.6|33391.1|33371.1|0
1676991600000|2023-02-21 15:00:00|33392.6|33372.6|33408.6|33388.6|33427.1|33407.1|33372.1|33352.1|0
1676991900000|2023-02-21 15:05:00|33407.1|33387.1|33376.6|33356.6|33428.6|33408.6|33373.6|33353.6|0
1676992200000|2023-02-21 15:10:00|33373.6|33353.6|33324.6|33304.6|33381.1|33361.1|33316.6|33296.6|0
1676992500000|2023-02-21 15:15:00|33321.6|33301.6|33350.6|33330.6|33377.1|33357.1|33317.6|33297.6|0
1676992800000|2023-02-21 15:20:00|33346.6|33326.6|33371.6|33351.6|33382.6|33362.6|33330.1|33310.1|0
1676993100000|2023-02-21 15:25:00|33371.1|33351.1|33367.1|33347.1|33375.6|33355.6|33340.1|33320.1|0
1676993400000|2023-02-21 15:30:00|33361.6|33341.6|33378.1|33358.1|33384.1|33364.1|33339.6|33319.6|0
1676993700000|2023-02-21 15:35:00|33379.6|33359.6|33397.1|33377.1|33412.1|33392.1|33373.1|33353.1|0
1676994000000|2023-02-21 15:40:00|33398.1|33378.1|33403.1|33383.1|33449.1|33429.1|33390.6|33370.6|0
1676994300000|2023-02-21 15:45:00|33400.1|33380.1|33382.1|33362.1|33408.6|33388.6|33369.6|33349.6|0
1676994600000|2023-02-21 15:50:00|33384.1|33364.1|33370.6|33350.6|33386.1|33366.1|33363.1|33343.1|0
1676994900000|2023-02-21 15:55:00|33372.1|33352.1|33358.6|33338.6|33375.6|33355.6|33353.6|33333.6|0
1676995200000|2023-02-21 16:00:00|33358.1|33338.1|33355.1|33335.1|33380.6|33360.6|33354.1|33334.1|0
1676995500000|2023-02-21 16:05:00|33353.6|33333.6|33331.6|33311.6|33356.1|33336.1|33330.1|33310.1|0
1676995800000|2023-02-21 16:10:00|33332.1|33312.1|33349.1|33329.1|33349.6|33329.6|33325.1|33305.1|0
1676996100000|2023-02-21 16:15:00|33348.6|33328.6|33334.1|33314.1|33358.1|33338.1|33318.1|33298.1|0
1676996400000|2023-02-21 16:20:00|33333.1|33313.1|33317.1|33297.1|33338.1|33318.1|33310.6|33290.6|0
1676996700000|2023-02-21 16:25:00|33319.1|33299.1|33300.1|33280.1|33335.6|33315.6|33295.1|33275.1|0
1676997000000|2023-02-21 16:30:00|33299.1|33279.1|33298.1|33278.1|33315.1|33295.1|33267.6|33247.6|0
1676997300000|2023-02-21 16:35:00|33299.1|33279.1|33291.6|33271.6|33316.1|33296.1|33288.1|33268.1|0
1676997600000|2023-02-21 16:40:00|33292.6|33272.6|33301.1|33281.1|33314.1|33294.1|33278.1|33258.1|0
1676997900000|2023-02-21 16:45:00|33307.6|33287.6|33310.1|33290.1|33320.6|33300.6|33297.1|33277.1|0
1676998200000|2023-02-21 16:50:00|33308.1|33288.1|33298.1|33278.1|33310.6|33290.6|33285.6|33265.6|0
1676998500000|2023-02-21 16:55:00|33297.6|33277.6|33287.1|33267.1|33304.1|33284.1|33272.6|33252.6|0
1676998800000|2023-02-21 17:00:00|33284.6|33264.6|33288.1|33268.1|33297.6|33277.6|33278.6|33258.6|0
1676999100000|2023-02-21 17:05:00|33286.6|33266.6|33296.1|33276.1|33310.6|33290.6|33286.6|33266.6|0
1676999400000|2023-02-21 17:10:00|33295.6|33275.6|33269.1|33249.1|33300.6|33280.6|33265.6|33245.6|0
1676999700000|2023-02-21 17:15:00|33268.1|33248.1|33279.1|33259.1|33279.6|33259.6|33251.1|33231.1|0
1677000000000|2023-02-21 17:20:00|33284.6|33264.6|33267.6|33247.6|33286.1|33266.1|33263.1|33243.1|0
1677000300000|2023-02-21 17:25:00|33262.1|33242.1|33261.6|33241.6|33266.1|33246.1|33249.6|33229.6|0
1677000600000|2023-02-21 17:30:00|33262.6|33242.6|33276.6|33256.6|33276.6|33256.6|33252.6|33232.6|0
1677000900000|2023-02-21 17:35:00|33277.6|33257.6|33287.6|33267.6|33291.6|33271.6|33266.6|33246.6|0
1677001200000|2023-02-21 17:40:00|33289.1|33269.1|33289.1|33269.1|33304.6|33284.6|33276.6|33256.6|0
1677001500000|2023-02-21 17:45:00|33288.6|33268.6|33291.1|33271.1|33295.1|33275.1|33272.1|33252.1|0
1677001800000|2023-02-21 17:50:00|33292.1|33272.1|33301.1|33281.1|33312.6|33292.6|33291.6|33271.6|0
1677002100000|2023-02-21 17:55:00|33302.6|33282.6|33305.1|33285.1|33312.6|33292.6|33292.1|33272.1|0
1677002400000|2023-02-21 18:00:00|33304.1|33284.1|33306.6|33286.6|33311.6|33291.6|33291.1|33271.1|0
1677002700000|2023-02-21 18:05:00|33306.1|33286.1|33282.6|33262.6|33310.1|33290.1|33279.1|33259.1|0
1677003000000|2023-02-21 18:10:00|33282.1|33262.1|33275.6|33255.6|33284.1|33264.1|33261.6|33241.6|0
1677003300000|2023-02-21 18:15:00|33272.6|33252.6|33273.1|33253.1|33289.6|33269.6|33267.1|33247.1|0
1677003600000|2023-02-21 18:20:00|33273.6|33253.6|33259.6|33239.6|33280.6|33260.6|33259.6|33239.6|0
1677003900000|2023-02-21 18:25:00|33261.6|33241.6|33240.1|33220.1|33266.6|33246.6|33229.6|33209.6|0
1677004200000|2023-02-21 18:30:00|33240.6|33220.6|33219.1|33199.1|33240.6|33220.6|33219.1|33199.1|0
1677004500000|2023-02-21 18:35:00|33219.6|33199.6|33207.6|33187.6|33222.6|33202.6|33207.1|33187.1|0
1677004800000|2023-02-21 18:40:00|33200.6|33180.6|33226.1|33206.1|33229.6|33209.6|33200.6|33180.6|0
1677005100000|2023-02-21 18:45:00|33227.6|33207.6|33210.1|33190.1|33239.6|33219.6|33209.6|33189.6|0
1677005400000|2023-02-21 18:50:00|33211.6|33191.6|33201.1|33181.1|33214.1|33194.1|33190.6|33170.6|0
1677005700000|2023-02-21 18:55:00|33199.6|33179.6|33204.6|33184.6|33205.1|33185.1|33187.6|33167.6|0
1677006000000|2023-02-21 19:00:00|33205.6|33185.6|33199.6|33179.6|33205.6|33185.6|33184.6|33164.6|0
1677006300000|2023-02-21 19:05:00|33201.1|33181.1|33182.1|33162.1|33203.6|33183.6|33180.6|33160.6|0
1677006600000|2023-02-21 19:10:00|33182.6|33162.6|33157.6|33137.6|33182.6|33162.6|33156.6|33136.6|0
1677006900000|2023-02-21 19:15:00|33158.6|33138.6|33148.1|33128.1|33168.1|33148.1|33148.1|33128.1|0
1677007200000|2023-02-21 19:20:00|33147.4|33127.4|33126.9|33106.9|33150.9|33130.9|33125.9|33105.9|0
1677007500000|2023-02-21 19:25:00|33127.4|33107.4|33160.9|33140.9|33169.9|33149.9|33125.4|33105.4|0
1677007800000|2023-02-21 19:30:00|33162.9|33142.9|33183.9|33163.9|33187.9|33167.9|33150.9|33130.9|0
1677008100000|2023-02-21 19:35:00|33185.9|33165.9|33181.4|33161.4|33192.4|33172.4|33162.9|33142.9|0
1677008400000|2023-02-21 19:40:00|33182.4|33162.4|33194.4|33174.4|33198.4|33178.4|33157.9|33137.9|0
1677008700000|2023-02-21 19:45:00|33195.4|33175.4|33195.9|33175.9|33209.4|33189.4|33185.9|33165.9|0
1677009000000|2023-02-21 19:50:00|33195.4|33175.4|33191.9|33171.9|33195.4|33175.4|33181.9|33161.9|0
1677009300000|2023-02-21 19:55:00|33191.4|33171.4|33191.4|33171.4|33199.9|33179.9|33173.9|33153.9|0
1677009600000|2023-02-21 20:00:00|33199.9|33179.9|33216.9|33196.9|33217.9|33197.9|33185.9|33165.9|0
1677009900000|2023-02-21 20:05:00|33216.4|33196.4|33178.9|33158.9|33217.9|33197.9|33178.9|33158.9|0
1677010200000|2023-02-21 20:10:00|33179.9|33159.9|33169.9|33149.9|33184.4|33164.4|33161.9|33141.9|0
1677010500000|2023-02-21 20:15:00|33170.4|33150.4|33176.4|33156.4|33182.4|33162.4|33160.9|33140.9|0
1677010800000|2023-02-21 20:20:00|33175.9|33155.9|33191.4|33171.4|33199.9|33179.9|33165.9|33145.9|0
1677011100000|2023-02-21 20:25:00|33192.9|33172.9|33189.9|33169.9|33194.4|33174.4|33175.4|33155.4|0
1677011400000|2023-02-21 20:30:00|33191.4|33171.4|33223.4|33203.4|33223.4|33203.4|33191.4|33171.4|0
1677011700000|2023-02-21 20:35:00|33223.9|33203.9|33191.4|33171.4|33223.9|33203.9|33181.9|33161.9|0
1677012000000|2023-02-21 20:40:00|33190.9|33170.9|33197.4|33177.4|33199.9|33179.9|33178.4|33158.4|0
1677012300000|2023-02-21 20:45:00|33204.9|33184.9|33196.9|33176.9|33216.4|33196.4|33188.4|33168.4|0
1677012600000|2023-02-21 20:50:00|33197.9|33177.9|33164.9|33144.9|33197.9|33177.9|33147.4|33127.4|0
1677012900000|2023-02-21 20:55:00|33165.9|33145.9|33142.9|33122.9|33168.9|33148.9|33124.4|33104.4|0
1677013200000|2023-02-21 21:00:00|33145.9|33125.9|33163.4|33143.4|33174.4|33154.4|33145.9|33125.9|0
1677013500000|2023-02-21 21:05:00|33162.9|33142.9|33160.9|33140.9|33170.9|33150.9|33158.9|33138.9|0
1677013800000|2023-02-21 21:10:00|33163.4|33143.4|33170.4|33150.4|33172.4|33152.4|33159.9|33139.9|0
1677014100000|2023-02-21 21:15:00|33169.9|33149.9|33165.4|33145.4|33174.4|33154.4|33161.9|33141.9|0
1677014400000|2023-02-21 21:20:00|33164.9|33144.9|33163.4|33143.4|33165.4|33145.4|33155.9|33135.9|0
1677014700000|2023-02-21 21:25:00|33163.9|33143.9|33162.9|33142.9|33167.9|33147.9|33161.9|33141.9|0
1677015000000|2023-02-21 21:30:00|33164.4|33144.4|33161.4|33141.4|33168.9|33148.9|33160.4|33140.4|0
1677015300000|2023-02-21 21:35:00|33162.9|33142.9|33158.4|33138.4|33165.4|33145.4|33156.9|33136.9|0
1677015600000|2023-02-21 21:40:00|33158.9|33138.9|33156.4|33136.4|33161.9|33141.9|33155.9|33135.9|0
1677015900000|2023-02-21 21:45:00|33156.9|33136.9|33157.9|33137.9|33159.9|33139.9|33154.9|33134.9|0
1677016200000|2023-02-21 21:50:00|33157.4|33137.4|33161.4|33141.4|33161.4|33141.4|33156.9|33136.9|0
1677016500000|2023-02-21 21:55:00|33161.9|33141.9|33163.3|33143.3|33165.4|33145.4|33159.9|33139.9|0
1677016800000|2023-02-21 22:00:00|33164.6|33144.6|33162.6|33142.6|33168.1|33148.1|33162.6|33142.6|0
1677017100000|2023-02-21 22:05:00|33161.7|33141.7|33162.6|33142.6|33163.5|33143.5|33161.7|33141.7|0
1677017400000|2023-02-21 22:10:00|33162.9|33142.9|33164|33144|33164|33144|33161.9|33141.9|0
1677017700000|2023-02-21 22:15:00|33163|33143|33162.9|33142.9|33163.1|33143.1|33162.8|33142.8|0
1677018000000|2023-02-21 22:20:00|33162.5|33142.5|33163.6|33143.6|33164.4|33144.4|33161.2|33141.2|0
1677018300000|2023-02-21 22:25:00|33162.1|33142.1|33161.5|33141.5|33162.4|33142.4|33160.8|33140.8|0
1677018600000|2023-02-21 22:30:00|33161.6|33141.6|33160.7|33140.7|33163|33143|33160|33140|0
1677018900000|2023-02-21 22:35:00|33160.2|33140.2|33161.3|33141.3|33161.7|33141.7|33159|33139|0
1677019200000|2023-02-21 22:40:00|33161.6|33141.6|33160.6|33140.6|33162.7|33142.7|33158|33138|0
1677019500000|2023-02-21 22:45:00|33160.9|33140.9|33160.3|33140.3|33162.9|33142.9|33160.3|33140.3|0
1677019800000|2023-02-21 22:50:00|33160.2|33140.2|33159.2|33139.2|33161.4|33141.4|33159.2|33139.2|0
1677020100000|2023-02-21 22:55:00|33159.3|33139.3|33160.6|33140.6|33161.6|33141.6|33159|33139|0
1677020400000|2023-02-21 23:00:00|33164.4|33144.4|33169.4|33149.4|33172.4|33152.4|33158.9|33138.9|0
1677020700000|2023-02-21 23:05:00|33168.9|33148.9|33164.9|33144.9|33171.4|33151.4|33161.9|33141.9|0
1677021000000|2023-02-21 23:10:00|33165.4|33145.4|33161.4|33141.4|33167.4|33147.4|33157.9|33137.9|0
1677021300000|2023-02-21 23:15:00|33159.9|33139.9|33156.4|33136.4|33163.4|33143.4|33154.9|33134.9|0
1677021600000|2023-02-21 23:20:00|33155.9|33135.9|33165.4|33145.4|33166.4|33146.4|33154.9|33134.9|0
1677021900000|2023-02-21 23:25:00|33165.9|33145.9|33168.4|33148.4|33170.9|33150.9|33160.9|33140.9|0
1677022200000|2023-02-21 23:30:00|33169.4|33149.4|33163.9|33143.9|33178.4|33158.4|33163.4|33143.4|0
1677022500000|2023-02-21 23:35:00|33163.4|33143.4|33170.4|33150.4|33173.4|33153.4|33163.4|33143.4|0
1677022800000|2023-02-21 23:40:00|33169.4|33149.4|33176.4|33156.4|33176.4|33156.4|33164.4|33144.4|0
1677023100000|2023-02-21 23:45:00|33176.9|33156.9|33170.4|33150.4|33177.4|33157.4|33162.4|33142.4|0
1677023400000|2023-02-21 23:50:00|33169.9|33149.9|33173.9|33153.9|33177.4|33157.4|33168.9|33148.9|0
1677023700000|2023-02-21 23:55:00|33173.4|33153.4|33185.4|33165.4|33190.9|33170.9|33172.9|33152.9|0
1677024000000|2023-02-22 00:00:00|33185.9|33165.9|33194.4|33174.4|33202.9|33182.9|33185.9|33165.9|0
1677024300000|2023-02-22 00:05:00|33193.9|33173.9|33191.4|33171.4|33195.9|33175.9|33187.9|33167.9|0
1677024600000|2023-02-22 00:10:00|33190.9|33170.9|33180.4|33160.4|33190.9|33170.9|33173.4|33153.4|0
1677024900000|2023-02-22 00:15:00|33181.4|33161.4|33182.9|33162.9|33183.4|33163.4|33176.9|33156.9|0
1677025200000|2023-02-22 00:20:00|33182.4|33162.4|33181.9|33161.9|33184.4|33164.4|33174.4|33154.4|0
1677025500000|2023-02-22 00:25:00|33182.4|33162.4|33188.9|33168.9|33188.9|33168.9|33178.4|33158.4|0
1677025800000|2023-02-22 00:30:00|33188.4|33168.4|33185.4|33165.4|33198.4|33178.4|33184.4|33164.4|0
1677026100000|2023-02-22 00:35:00|33185.9|33165.9|33185.9|33165.9|33190.9|33170.9|33183.9|33163.9|0
1677026400000|2023-02-22 00:40:00|33186.4|33166.4|33192.4|33172.4|33196.9|33176.9|33186.4|33166.4|0
1677026700000|2023-02-22 00:45:00|33191.9|33171.9|33203.4|33183.4|33203.4|33183.4|33191.4|33171.4|0
1677027000000|2023-02-22 00:50:00|33203.9|33183.9|33204.4|33184.4|33205.4|33185.4|33194.4|33174.4|0
1677027300000|2023-02-22 00:55:00|33204.9|33184.9|33203.9|33183.9|33206.4|33186.4|33198.9|33178.9|0
1677027600000|2023-02-22 01:00:00|33202.9|33182.9|33190.4|33170.4|33203.4|33183.4|33187.9|33167.9|0
1677027900000|2023-02-22 01:05:00|33189.9|33169.9|33190.4|33170.4|33201.4|33181.4|33187.4|33167.4|0
1677028200000|2023-02-22 01:10:00|33189.9|33169.9|33192.4|33172.4|33193.9|33173.9|33184.9|33164.9|0
1677028500000|2023-02-22 01:15:00|33192.9|33172.9|33191.9|33171.9|33202.4|33182.4|33191.4|33171.4|0
1677028800000|2023-02-22 01:20:00|33191.4|33171.4|33198.4|33178.4|33201.4|33181.4|33191.4|33171.4|0
1677029100000|2023-02-22 01:25:00|33197.4|33177.4|33210.4|33190.4|33210.9|33190.9|33195.9|33175.9|0
1677029400000|2023-02-22 01:30:00|33210.9|33190.9|33197.9|33177.9|33214.4|33194.4|33195.9|33175.9|0
1677029700000|2023-02-22 01:35:00|33197.4|33177.4|33201.9|33181.9|33202.4|33182.4|33193.4|33173.4|0
1677030000000|2023-02-22 01:40:00|33200.4|33180.4|33193.9|33173.9|33203.4|33183.4|33190.9|33170.9|0
1677030300000|2023-02-22 01:45:00|33194.4|33174.4|33186.4|33166.4|33195.9|33175.9|33185.9|33165.9|0
1677030600000|2023-02-22 01:50:00|33185.9|33165.9|33190.9|33170.9|33192.4|33172.4|33183.9|33163.9|0
1677030900000|2023-02-22 01:55:00|33190.4|33170.4|33195.4|33175.4|33198.4|33178.4|33187.9|33167.9|0
1677031200000|2023-02-22 02:00:00|33195.9|33175.9|33190.4|33170.4|33197.9|33177.9|33186.9|33166.9|0
1677031500000|2023-02-22 02:05:00|33190.9|33170.9|33194.4|33174.4|33197.4|33177.4|33187.4|33167.4|0
1677031800000|2023-02-22 02:10:00|33194.9|33174.9|33186.4|33166.4|33195.4|33175.4|33185.9|33165.9|0
1677032100000|2023-02-22 02:15:00|33186.9|33166.9|33193.9|33173.9|33194.4|33174.4|33186.9|33166.9|0
1677032400000|2023-02-22 02:20:00|33194.4|33174.4|33197.4|33177.4|33199.4|33179.4|33194.4|33174.4|0
1677032700000|2023-02-22 02:25:00|33196.9|33176.9|33194.4|33174.4|33198.4|33178.4|33192.4|33172.4|0
1677033000000|2023-02-22 02:30:00|33192.9|33172.9|33193.9|33173.9|33196.9|33176.9|33190.4|33170.4|0
1677033300000|2023-02-22 02:35:00|33194.4|33174.4|33195.4|33175.4|33197.4|33177.4|33193.4|33173.4|0
1677033600000|2023-02-22 02:40:00|33195.9|33175.9|33204.4|33184.4|33205.9|33185.9|33194.9|33174.9|0
1677033900000|2023-02-22 02:45:00|33204.9|33184.9|33202.4|33182.4|33204.9|33184.9|33199.4|33179.4|0
1677034200000|2023-02-22 02:50:00|33202.9|33182.9|33203.4|33183.4|33205.9|33185.9|33200.4|33180.4|0
1677034500000|2023-02-22 02:55:00|33204.4|33184.4|33205.4|33185.4|33205.4|33185.4|33203.4|33183.4|0
1677034800000|2023-02-22 03:00:00|33205.9|33185.9|33204.4|33184.4|33205.9|33185.9|33196.4|33176.4|0
1677035100000|2023-02-22 03:05:00|33204.9|33184.9|33199.4|33179.4|33206.9|33186.9|33195.4|33175.4|0
1677035400000|2023-02-22 03:10:00|33199.9|33179.9|33201.4|33181.4|33202.9|33182.9|33199.4|33179.4|0
1677035700000|2023-02-22 03:15:00|33201.9|33181.9|33199.4|33179.4|33203.9|33183.9|33198.4|33178.4|0
1677036000000|2023-02-22 03:20:00|33199.9|33179.9|33199.9|33179.9|33203.4|33183.4|33199.4|33179.4|0
1677036300000|2023-02-22 03:25:00|33200.4|33180.4|33194.9|33174.9|33200.9|33180.9|33193.9|33173.9|0
1677036600000|2023-02-22 03:30:00|33194.4|33174.4|33188.9|33168.9|33198.4|33178.4|33188.9|33168.9|0
1677036900000|2023-02-22 03:35:00|33189.4|33169.4|33189.4|33169.4|33193.9|33173.9|33185.9|33165.9|0
1677037200000|2023-02-22 03:40:00|33188.9|33168.9|33193.4|33173.4|33193.4|33173.4|33188.9|33168.9|0
1677037500000|2023-02-22 03:45:00|33193.9|33173.9|33197.4|33177.4|33198.9|33178.9|33193.4|33173.4|0
1677037800000|2023-02-22 03:50:00|33197.9|33177.9|33197.4|33177.4|33198.9|33178.9|33196.9|33176.9|0
1677038100000|2023-02-22 03:55:00|33197.9|33177.9|33201.4|33181.4|33201.9|33181.9|33197.4|33177.4|0
1677038400000|2023-02-22 04:00:00|33202.9|33182.9|33198.4|33178.4|33202.9|33182.9|33197.4|33177.4|0
1677038700000|2023-02-22 04:05:00|33196.4|33176.4|33198.4|33178.4|33198.9|33178.9|33194.9|33174.9|0
1677039000000|2023-02-22 04:10:00|33199.4|33179.4|33197.4|33177.4|33199.4|33179.4|33197.4|33177.4|0
1677039300000|2023-02-22 04:15:00|33197.9|33177.9|33198.4|33178.4|33200.9|33180.9|33196.4|33176.4|0
1677039600000|2023-02-22 04:20:00|33197.9|33177.9|33190.4|33170.4|33197.9|33177.9|33190.4|33170.4|0
1677039900000|2023-02-22 04:25:00|33189.9|33169.9|33193.4|33173.4|33195.4|33175.4|33189.9|33169.9|0
1677040200000|2023-02-22 04:30:00|33193.9|33173.9|33190.4|33170.4|33193.9|33173.9|33189.9|33169.9|0
1677040500000|2023-02-22 04:35:00|33190.9|33170.9|33197.4|33177.4|33197.9|33177.9|33190.9|33170.9|0
1677040800000|2023-02-22 04:40:00|33196.4|33176.4|33192.9|33172.9|33197.4|33177.4|33189.4|33169.4|0
1677041100000|2023-02-22 04:45:00|33193.9|33173.9|33194.9|33174.9|33195.4|33175.4|33192.9|33172.9|0
1677041400000|2023-02-22 04:50:00|33195.9|33175.9|33191.4|33171.4|33195.9|33175.9|33187.9|33167.9|0
1677041700000|2023-02-22 04:55:00|33190.9|33170.9|33196.4|33176.4|33198.9|33178.9|33189.9|33169.9|0
1677042000000|2023-02-22 05:00:00|33195.9|33175.9|33190.4|33170.4|33197.9|33177.9|33188.4|33168.4|0
1677042300000|2023-02-22 05:05:00|33189.9|33169.9|33192.4|33172.4|33193.4|33173.4|33186.9|33166.9|0
1677042600000|2023-02-22 05:10:00|33193.4|33173.4|33186.4|33166.4|33194.4|33174.4|33186.4|33166.4|0
1677042900000|2023-02-22 05:15:00|33186.9|33166.9|33187.4|33167.4|33187.9|33167.9|33181.9|33161.9|0
1677043200000|2023-02-22 05:20:00|33186.9|33166.9|33182.4|33162.4|33187.4|33167.4|33181.4|33161.4|0
1677043500000|2023-02-22 05:25:00|33181.9|33161.9|33182.4|33162.4|33186.4|33166.4|33180.9|33160.9|0
1677043800000|2023-02-22 05:30:00|33182.9|33162.9|33180.4|33160.4|33184.9|33164.9|33179.4|33159.4|0
1677044100000|2023-02-22 05:35:00|33179.9|33159.9|33181.9|33161.9|33184.4|33164.4|33179.4|33159.4|0
1677044400000|2023-02-22 05:40:00|33181.4|33161.4|33185.4|33165.4|33185.4|33165.4|33178.9|33158.9|0
1677044700000|2023-02-22 05:45:00|33185.9|33165.9|33185.4|33165.4|33186.9|33166.9|33183.4|33163.4|0
1677045000000|2023-02-22 05:50:00|33184.9|33164.9|33185.4|33165.4|33185.9|33165.9|33181.4|33161.4|0
1677045300000|2023-02-22 05:55:00|33185.9|33165.9|33187.4|33167.4|33187.4|33167.4|33180.9|33160.9|0
1677045600000|2023-02-22 06:00:00|33186.9|33166.9|33189.4|33169.4|33192.9|33172.9|33183.9|33163.9|0
1677045900000|2023-02-22 06:05:00|33188.9|33168.9|33184.4|33164.4|33189.4|33169.4|33184.4|33164.4|0
1677046200000|2023-02-22 06:10:00|33184.9|33164.9|33190.9|33170.9|33193.4|33173.4|33184.9|33164.9|0
1677046500000|2023-02-22 06:15:00|33191.4|33171.4|33188.9|33168.9|33191.9|33171.9|33186.4|33166.4|0
1677046800000|2023-02-22 06:20:00|33189.4|33169.4|33186.4|33166.4|33189.9|33169.9|33184.4|33164.4|0
1677047100000|2023-02-22 06:25:00|33186.9|33166.9|33173.9|33153.9|33187.9|33167.9|33173.9|33153.9|0
1677047400000|2023-02-22 06:30:00|33174.4|33154.4|33172.4|33152.4|33177.9|33157.9|33171.9|33151.9|0
1677047700000|2023-02-22 06:35:00|33172.9|33152.9|33170.4|33150.4|33174.9|33154.9|33169.4|33149.4|0
1677048000000|2023-02-22 06:40:00|33169.9|33149.9|33175.9|33155.9|33177.4|33157.4|33169.9|33149.9|0
1677048300000|2023-02-22 06:45:00|33175.4|33155.4|33168.9|33148.9|33175.9|33155.9|33168.4|33148.4|0
1677048600000|2023-02-22 06:50:00|33169.9|33149.9|33171.9|33151.9|33172.9|33152.9|33167.9|33147.9|0
1677048900000|2023-02-22 06:55:00|33171.4|33151.4|33173.9|33153.9|33176.4|33156.4|33169.4|33149.4|0
1677049200000|2023-02-22 07:00:00|33173.4|33153.4|33185.4|33165.4|33187.4|33167.4|33173.4|33153.4|0
1677049500000|2023-02-22 07:05:00|33185.9|33165.9|33160.4|33140.4|33186.4|33166.4|33157.4|33137.4|0
1677049800000|2023-02-22 07:10:00|33159.9|33139.9|33174.4|33154.4|33178.4|33158.4|33154.4|33134.4|0
1677050100000|2023-02-22 07:15:00|33174.9|33154.9|33167.9|33147.9|33177.4|33157.4|33163.4|33143.4|0
1677050400000|2023-02-22 07:20:00|33167.4|33147.4|33178.4|33158.4|33184.4|33164.4|33165.4|33145.4|0
1677050700000|2023-02-22 07:25:00|33178.9|33158.9|33183.4|33163.4|33184.4|33164.4|33174.4|33154.4|0
1677051000000|2023-02-22 07:30:00|33182.9|33162.9|33184.4|33164.4|33186.9|33166.9|33179.4|33159.4|0
1677051300000|2023-02-22 07:35:00|33183.9|33163.9|33187.9|33167.9|33189.9|33169.9|33181.4|33161.4|0
1677051600000|2023-02-22 07:40:00|33187.4|33167.4|33190.4|33170.4|33197.4|33177.4|33186.4|33166.4|0
1677051900000|2023-02-22 07:45:00|33190.9|33170.9|33189.9|33169.9|33194.4|33174.4|33185.9|33165.9|0
1677052200000|2023-02-22 07:50:00|33190.4|33170.4|33194.9|33174.9|33194.9|33174.9|33187.4|33167.4|0
1677052500000|2023-02-22 07:55:00|33195.4|33175.4|33174.4|33154.4|33195.4|33175.4|33174.4|33154.4|0
1677052800000|2023-02-22 08:00:00|33175.4|33155.4|33175.9|33155.9|33196.4|33176.4|33169.9|33149.9|0
1677053100000|2023-02-22 08:05:00|33175.4|33155.4|33166.9|33146.9|33201.9|33181.9|33166.4|33146.4|0
1677053400000|2023-02-22 08:10:00|33167.4|33147.4|33160.4|33140.4|33172.9|33152.9|33148.4|33128.4|0
1677053700000|2023-02-22 08:15:00|33157.9|33137.9|33176.4|33156.4|33176.4|33156.4|33151.4|33131.4|0
1677054000000|2023-02-22 08:20:00|33177.4|33157.4|33163.4|33143.4|33185.9|33165.9|33163.4|33143.4|0
1677054300000|2023-02-22 08:25:00|33162.4|33142.4|33150.4|33130.4|33171.4|33151.4|33146.4|33126.4|0
1677054600000|2023-02-22 08:30:00|33151.4|33131.4|33141.9|33121.9|33166.4|33146.4|33133.9|33113.9|0
1677054900000|2023-02-22 08:35:00|33141.4|33121.4|33124.4|33104.4|33147.9|33127.9|33124.4|33104.4|0
1677055200000|2023-02-22 08:40:00|33125.4|33105.4|33103.4|33083.4|33132.4|33112.4|33097.9|33077.9|0
1677055500000|2023-02-22 08:45:00|33101.9|33081.9|33105.4|33085.4|33120.4|33100.4|33097.4|33077.4|0
1677055800000|2023-02-22 08:50:00|33104.9|33084.9|33130.9|33110.9|33142.4|33122.4|33104.4|33084.4|0
1677056100000|2023-02-22 08:55:00|33131.4|33111.4|33142.4|33122.4|33147.4|33127.4|33129.4|33109.4|0
1677056400000|2023-02-22 09:00:00|33143.9|33123.9|33157.9|33137.9|33163.4|33143.4|33138.4|33118.4|0
1677056700000|2023-02-22 09:05:00|33159.9|33139.9|33155.9|33135.9|33178.9|33158.9|33153.4|33133.4|0
1677057000000|2023-02-22 09:10:00|33156.4|33136.4|33153.4|33133.4|33161.4|33141.4|33138.4|33118.4|0
1677057300000|2023-02-22 09:15:00|33153.9|33133.9|33138.9|33118.9|33156.4|33136.4|33126.4|33106.4|0
1677057600000|2023-02-22 09:20:00|33138.4|33118.4|33141.9|33121.9|33155.9|33135.9|33133.4|33113.4|0
1677057900000|2023-02-22 09:25:00|33143.4|33123.4|33144.9|33124.9|33150.4|33130.4|33137.4|33117.4|0
1677058200000|2023-02-22 09:30:00|33143.9|33123.9|33135.4|33115.4|33160.4|33140.4|33125.4|33105.4|0
1677058500000|2023-02-22 09:35:00|33134.9|33114.9|33129.4|33109.4|33137.4|33117.4|33105.4|33085.4|0
1677058800000|2023-02-22 09:40:00|33128.4|33108.4|33123.9|33103.9|33135.4|33115.4|33110.4|33090.4|0
1677059100000|2023-02-22 09:45:00|33127.4|33107.4|33157.9|33137.9|33157.9|33137.9|33127.4|33107.4|0
1677059400000|2023-02-22 09:50:00|33158.4|33138.4|33158.4|33138.4|33170.4|33150.4|33156.4|33136.4|0
1677059700000|2023-02-22 09:55:00|33157.9|33137.9|33151.9|33131.9|33164.4|33144.4|33145.9|33125.9|0
1677060000000|2023-02-22 10:00:00|33152.4|33132.4|33145.4|33125.4|33154.4|33134.4|33135.4|33115.4|0
1677060300000|2023-02-22 10:05:00|33144.9|33124.9|33137.4|33117.4|33158.4|33138.4|33135.9|33115.9|0
1677060600000|2023-02-22 10:10:00|33136.4|33116.4|33125.4|33105.4|33141.4|33121.4|33121.4|33101.4|0
1677060900000|2023-02-22 10:15:00|33124.9|33104.9|33133.9|33113.9|33138.9|33118.9|33124.9|33104.9|0
1677061200000|2023-02-22 10:20:00|33134.4|33114.4|33127.9|33107.9|33134.4|33114.4|33111.9|33091.9|0
1677061500000|2023-02-22 10:25:00|33128.4|33108.4|33142.9|33122.9|33153.4|33133.4|33123.9|33103.9|0
1677061800000|2023-02-22 10:30:00|33139.9|33119.9|33141.9|33121.9|33151.4|33131.4|33137.4|33117.4|0
1677062100000|2023-02-22 10:35:00|33142.4|33122.4|33151.4|33131.4|33153.9|33133.9|33137.4|33117.4|0
1677062400000|2023-02-22 10:40:00|33150.4|33130.4|33168.4|33148.4|33172.4|33152.4|33149.4|33129.4|0
1677062700000|2023-02-22 10:45:00|33169.4|33149.4|33158.9|33138.9|33177.4|33157.4|33155.9|33135.9|0
1677063000000|2023-02-22 10:50:00|33158.4|33138.4|33155.4|33135.4|33165.4|33145.4|33145.9|33125.9|0
1677063300000|2023-02-22 10:55:00|33154.9|33134.9|33156.4|33136.4|33158.9|33138.9|33149.9|33129.9|0
1677063600000|2023-02-22 11:00:00|33154.4|33134.4|33164.4|33144.4|33167.9|33147.9|33151.4|33131.4|0
1677063900000|2023-02-22 11:05:00|33163.4|33143.4|33162.4|33142.4|33169.4|33149.4|33157.4|33137.4|0
1677064200000|2023-02-22 11:10:00|33161.9|33141.9|33146.9|33126.9|33162.4|33142.4|33144.4|33124.4|0
1677064500000|2023-02-22 11:15:00|33147.9|33127.9|33150.9|33130.9|33159.9|33139.9|33139.9|33119.9|0
1677064800000|2023-02-22 11:20:00|33151.4|33131.4|33142.4|33122.4|33155.4|33135.4|33131.4|33111.4|0
1677065100000|2023-02-22 11:25:00|33141.9|33121.9|33114.4|33094.4|33147.9|33127.9|33110.9|33090.9|0
1677065400000|2023-02-22 11:30:00|33114.9|33094.9|33102.4|33082.4|33123.9|33103.9|33092.9|33072.9|0
1677065700000|2023-02-22 11:35:00|33102.9|33082.9|33090.4|33070.4|33108.9|33088.9|33078.4|33058.4|0
1677066000000|2023-02-22 11:40:00|33089.9|33069.9|33094.4|33074.4|33096.9|33076.9|33087.4|33067.4|0
1677066300000|2023-02-22 11:45:00|33093.4|33073.4|33094.4|33074.4|33106.4|33086.4|33087.9|33067.9|0
1677066600000|2023-02-22 11:50:00|33094.9|33074.9|33120.4|33100.4|33123.4|33103.4|33093.4|33073.4|0
1677066900000|2023-02-22 11:55:00|33119.4|33099.4|33133.4|33113.4|33134.9|33114.9|33116.9|33096.9|0
1677067200000|2023-02-22 12:00:00|33134.4|33114.4|33148.4|33128.4|33154.4|33134.4|33132.4|33112.4|0
1677067500000|2023-02-22 12:05:00|33147.4|33127.4|33175.4|33155.4|33180.4|33160.4|33144.4|33124.4|0
1677067800000|2023-02-22 12:10:00|33173.9|33153.9|33171.9|33151.9|33180.4|33160.4|33161.4|33141.4|0
1677068100000|2023-02-22 12:15:00|33170.9|33150.9|33183.9|33163.9|33184.9|33164.9|33167.4|33147.4|0
1677068400000|2023-02-22 12:20:00|33184.4|33164.4|33203.4|33183.4|33205.4|33185.4|33179.9|33159.9|0
1677068700000|2023-02-22 12:25:00|33202.9|33182.9|33205.4|33185.4|33209.9|33189.9|33196.9|33176.9|0
1677069000000|2023-02-22 12:30:00|33206.9|33186.9|33216.4|33196.4|33220.9|33200.9|33202.4|33182.4|0
1677069300000|2023-02-22 12:35:00|33214.9|33194.9|33217.4|33197.4|33228.4|33208.4|33214.9|33194.9|0
1677069600000|2023-02-22 12:40:00|33217.9|33197.9|33214.9|33194.9|33240.9|33220.9|33214.9|33194.9|0
1677069900000|2023-02-22 12:45:00|33215.4|33195.4|33209.9|33189.9|33224.4|33204.4|33209.9|33189.9|0
1677070200000|2023-02-22 12:50:00|33210.4|33190.4|33207.4|33187.4|33210.9|33190.9|33199.9|33179.9|0
1677070500000|2023-02-22 12:55:00|33207.9|33187.9|33212.4|33192.4|33214.4|33194.4|33197.4|33177.4|0
1677070800000|2023-02-22 13:00:00|33212.9|33192.9|33196.4|33176.4|33220.4|33200.4|33194.4|33174.4|0
1677071100000|2023-02-22 13:05:00|33196.9|33176.9|33192.4|33172.4|33196.9|33176.9|33181.4|33161.4|0
1677071400000|2023-02-22 13:10:00|33192.9|33172.9|33196.4|33176.4|33196.4|33176.4|33179.9|33159.9|0
1677071700000|2023-02-22 13:15:00|33195.4|33175.4|33204.4|33184.4|33217.9|33197.9|33191.9|33171.9|0
1677072000000|2023-02-22 13:20:00|33203.4|33183.4|33210.4|33190.4|33213.4|33193.4|33201.9|33181.9|0
1677072300000|2023-02-22 13:25:00|33210.9|33190.9|33181.9|33161.9|33212.4|33192.4|33179.4|33159.4|0
1677072600000|2023-02-22 13:30:00|33183.4|33163.4|33197.9|33177.9|33201.4|33181.4|33180.4|33160.4|0
1677072900000|2023-02-22 13:35:00|33198.4|33178.4|33177.4|33157.4|33198.4|33178.4|33176.4|33156.4|0
1677073200000|2023-02-22 13:40:00|33177.9|33157.9|33185.9|33165.9|33189.9|33169.9|33176.9|33156.9|0
1677073500000|2023-02-22 13:45:00|33183.4|33163.4|33187.4|33167.4|33191.4|33171.4|33181.4|33161.4|0
1677073800000|2023-02-22 13:50:00|33187.9|33167.9|33206.4|33186.4|33210.9|33190.9|33187.4|33167.4|0
1677074100000|2023-02-22 13:55:00|33205.9|33185.9|33198.4|33178.4|33209.4|33189.4|33192.9|33172.9|0
1677074400000|2023-02-22 14:00:00|33199.4|33179.4|33191.9|33171.9|33210.9|33190.9|33183.4|33163.4|0
1677074700000|2023-02-22 14:05:00|33192.4|33172.4|33191.4|33171.4|33202.9|33182.9|33190.9|33170.9|0
1677075000000|2023-02-22 14:10:00|33191.9|33171.9|33187.4|33167.4|33193.4|33173.4|33181.9|33161.9|0
1677075300000|2023-02-22 14:15:00|33186.9|33166.9|33191.4|33171.4|33194.9|33174.9|33183.4|33163.4|0
1677075600000|2023-02-22 14:20:00|33190.9|33170.9|33194.4|33174.4|33197.4|33177.4|33185.4|33165.4|0
1677075900000|2023-02-22 14:25:00|33193.4|33173.4|33182.4|33162.4|33194.9|33174.9|33176.4|33156.4|0
1677076200000|2023-02-22 14:30:00|33179.4|33159.4|33175.9|33155.9|33216.9|33196.9|33161.9|33141.9|0
1677076500000|2023-02-22 14:35:00|33174.4|33154.4|33179.4|33159.4|33184.4|33164.4|33143.9|33123.9|0
1677076800000|2023-02-22 14:40:00|33179.9|33159.9|33188.9|33168.9|33209.9|33189.9|33172.9|33152.9|0
1677077100000|2023-02-22 14:45:00|33186.4|33166.4|33194.9|33174.9|33211.4|33191.4|33160.9|33140.9|0
1677077400000|2023-02-22 14:50:00|33195.9|33175.9|33182.9|33162.9|33198.4|33178.4|33166.9|33146.9|0
1677077700000|2023-02-22 14:55:00|33181.9|33161.9|33181.4|33161.4|33202.4|33182.4|33171.4|33151.4|0
1677078000000|2023-02-22 15:00:00|33175.9|33155.9|33174.9|33154.9|33187.9|33167.9|33158.4|33138.4|0
1677078300000|2023-02-22 15:05:00|33173.9|33153.9|33170.9|33150.9|33184.4|33164.4|33159.9|33139.9|0
1677078600000|2023-02-22 15:10:00|33171.9|33151.9|33102.9|33082.9|33171.9|33151.9|33098.9|33078.9|0
1677078900000|2023-02-22 15:15:00|33099.9|33079.9|33112.9|33092.9|33119.9|33099.9|33078.4|33058.4|0
1677079200000|2023-02-22 15:20:00|33113.4|33093.4|33171.4|33151.4|33176.4|33156.4|33113.4|33093.4|0
1677079500000|2023-02-22 15:25:00|33169.9|33149.9|33126.9|33106.9|33185.9|33165.9|33126.9|33106.9|0
1677079800000|2023-02-22 15:30:00|33122.9|33102.9|33076.4|33056.4|33127.4|33107.4|33066.9|33046.9|0
1677080100000|2023-02-22 15:35:00|33076.9|33056.9|33074.9|33054.9|33097.9|33077.9|33069.9|33049.9|0
1677080400000|2023-02-22 15:40:00|33078.4|33058.4|33100.4|33080.4|33104.4|33084.4|33077.9|33057.9|0
1677080700000|2023-02-22 15:45:00|33100.9|33080.9|33136.9|33116.9|33141.9|33121.9|33097.4|33077.4|0
1677081000000|2023-02-22 15:50:00|33134.9|33114.9|33160.4|33140.4|33169.4|33149.4|33134.9|33114.9|0
1677081300000|2023-02-22 15:55:00|33161.4|33141.4|33155.9|33135.9|33183.4|33163.4|33154.4|33134.4|0
1677081600000|2023-02-22 16:00:00|33157.9|33137.9|33162.9|33142.9|33179.4|33159.4|33145.4|33125.4|0
1677081900000|2023-02-22 16:05:00|33163.9|33143.9|33173.9|33153.9|33179.9|33159.9|33152.9|33132.9|0
1677082200000|2023-02-22 16:10:00|33174.9|33154.9|33144.9|33124.9|33176.9|33156.9|33134.4|33114.4|0
1677082500000|2023-02-22 16:15:00|33139.4|33119.4|33145.4|33125.4|33150.4|33130.4|33128.4|33108.4|0
1677082800000|2023-02-22 16:20:00|33147.9|33127.9|33167.4|33147.4|33172.4|33152.4|33146.4|33126.4|0
1677083100000|2023-02-22 16:25:00|33166.9|33146.9|33169.4|33149.4|33181.4|33161.4|33152.9|33132.9|0
1677083400000|2023-02-22 16:30:00|33170.9|33150.9|33178.9|33158.9|33187.4|33167.4|33161.9|33141.9|0
1677083700000|2023-02-22 16:35:00|33177.9|33157.9|33146.4|33126.4|33195.4|33175.4|33144.9|33124.9|0
1677084000000|2023-02-22 16:40:00|33147.9|33127.9|33180.4|33160.4|33184.9|33164.9|33147.9|33127.9|0
1677084300000|2023-02-22 16:45:00|33181.4|33161.4|33158.9|33138.9|33185.4|33165.4|33153.9|33133.9|0
1677084600000|2023-02-22 16:50:00|33159.9|33139.9|33154.9|33134.9|33186.4|33166.4|33148.9|33128.9|0
1677084900000|2023-02-22 16:55:00|33155.9|33135.9|33175.4|33155.4|33175.9|33155.9|33146.4|33126.4|0
1677085200000|2023-02-22 17:00:00|33174.9|33154.9|33168.9|33148.9|33174.9|33154.9|33150.9|33130.9|0
1677085500000|2023-02-22 17:05:00|33168.4|33148.4|33182.9|33162.9|33196.9|33176.9|33166.9|33146.9|0
1677085800000|2023-02-22 17:10:00|33180.4|33160.4|33172.4|33152.4|33180.9|33160.9|33156.4|33136.4|0
1677086100000|2023-02-22 17:15:00|33173.9|33153.9|33220.9|33200.9|33224.4|33204.4|33173.9|33153.9|0
1677086400000|2023-02-22 17:20:00|33221.9|33201.9|33231.1|33211.1|33233.1|33213.1|33216.9|33196.9|0
1677086700000|2023-02-22 17:25:00|33238.6|33218.6|33222.6|33202.6|33247.6|33227.6|33221.6|33201.6|0
1677087000000|2023-02-22 17:30:00|33223.1|33203.1|33223.6|33203.6|33239.6|33219.6|33218.1|33198.1|0
1677087300000|2023-02-22 17:35:00|33222.1|33202.1|33240.1|33220.1|33250.1|33230.1|33221.1|33201.1|0
1677087600000|2023-02-22 17:40:00|33240.6|33220.6|33245.1|33225.1|33252.1|33232.1|33236.1|33216.1|0
1677087900000|2023-02-22 17:45:00|33247.1|33227.1|33228.1|33208.1|33255.6|33235.6|33223.1|33203.1|0
1677088200000|2023-02-22 17:50:00|33228.6|33208.6|33231.6|33211.6|33237.6|33217.6|33222.1|33202.1|0
1677088500000|2023-02-22 17:55:00|33230.6|33210.6|33215.1|33195.1|33233.1|33213.1|33212.1|33192.1|0
1677088800000|2023-02-22 18:00:00|33215.9|33195.9|33221.4|33201.4|33223.4|33203.4|33198.9|33178.9|0
1677089100000|2023-02-22 18:05:00|33221.9|33201.9|33225.4|33205.4|33232.9|33212.9|33212.4|33192.4|0
1677089400000|2023-02-22 18:10:00|33224.9|33204.9|33225.4|33205.4|33234.9|33214.9|33212.9|33192.9|0
1677089700000|2023-02-22 18:15:00|33224.4|33204.4|33242.4|33222.4|33248.4|33228.4|33220.9|33200.9|0
1677090000000|2023-02-22 18:20:00|33241.4|33221.4|33244.9|33224.9|33249.9|33229.9|33236.4|33216.4|0
1677090300000|2023-02-22 18:25:00|33243.9|33223.9|33250.9|33230.9|33256.9|33236.9|33243.4|33223.4|0
1677090600000|2023-02-22 18:30:00|33251.9|33231.9|33232.4|33212.4|33252.4|33232.4|33217.9|33197.9|0
1677090900000|2023-02-22 18:35:00|33231.9|33211.9|33242.9|33222.9|33245.4|33225.4|33216.4|33196.4|0
1677091200000|2023-02-22 18:40:00|33246.4|33226.4|33243.4|33223.4|33249.4|33229.4|33236.4|33216.4|0
1677091500000|2023-02-22 18:45:00|33244.4|33224.4|33227.9|33207.9|33247.4|33227.4|33218.9|33198.9|0
1677091800000|2023-02-22 18:50:00|33225.9|33205.9|33196.9|33176.9|33226.9|33206.9|33189.9|33169.9|0
1677092100000|2023-02-22 18:55:00|33196.4|33176.4|33211.9|33191.9|33217.4|33197.4|33195.9|33175.9|0
1677092400000|2023-02-22 19:00:00|33214.4|33194.4|33205.9|33185.9|33251.4|33231.4|33124.9|33104.9|0
1677092700000|2023-02-22 19:05:00|33208.4|33188.4|33203.9|33183.9|33252.4|33232.4|33155.9|33135.9|0
1677093000000|2023-02-22 19:10:00|33206.9|33186.9|33134.9|33114.9|33221.4|33201.4|33116.4|33096.4|0
1677093300000|2023-02-22 19:15:00|33132.9|33112.9|33164.4|33144.4|33166.9|33146.9|33078.4|33058.4|0
1677093600000|2023-02-22 19:20:00|33165.4|33145.4|33136.4|33116.4|33197.9|33177.9|33123.9|33103.9|0
1677093900000|2023-02-22 19:25:00|33141.4|33121.4|33124.9|33104.9|33155.4|33135.4|33119.4|33099.4|0
1677094200000|2023-02-22 19:30:00|33123.4|33103.4|33081.4|33061.4|33129.4|33109.4|33065.9|33045.9|0
1677094500000|2023-02-22 19:35:00|33088.4|33068.4|33069.9|33049.9|33094.9|33074.9|33059.9|33039.9|0
1677094800000|2023-02-22 19:40:00|33068.4|33048.4|33054.4|33034.4|33080.9|33060.9|33019.9|32999.9|0
1677095100000|2023-02-22 19:45:00|33053.9|33033.9|33089.4|33069.4|33093.4|33073.4|33019.4|32999.4|0
1677095400000|2023-02-22 19:50:00|33088.4|33068.4|33032.9|33012.9|33096.9|33076.9|33031.9|33011.9|0
1677095700000|2023-02-22 19:55:00|33028.9|33008.9|32994.9|32974.9|33030.9|33010.9|32992.9|32972.9|0
1677096000000|2023-02-22 20:00:00|32995.4|32975.4|32984.8|32964.8|33017.9|32997.9|32970.8|32950.8|0
1677096300000|2023-02-22 20:05:00|32987.3|32967.3|32990.8|32970.8|33006.8|32986.8|32971.8|32951.8|0
1677096600000|2023-02-22 20:10:00|32988.3|32968.3|32981.8|32961.8|33013.3|32993.3|32967.8|32947.8|0
1677096900000|2023-02-22 20:15:00|32983.8|32963.8|32997.3|32977.3|33015.3|32995.3|32972.3|32952.3|0
1677097200000|2023-02-22 20:20:00|32995.8|32975.8|33027.8|33007.8|33032.3|33012.3|32975.3|32955.3|0
1677097500000|2023-02-22 20:25:00|33025.8|33005.8|32988.3|32968.3|33041.3|33021.3|32986.8|32966.8|0
1677097800000|2023-02-22 20:30:00|32987.3|32967.3|32999.8|32979.8|33017.8|32997.8|32971.8|32951.8|0
1677098100000|2023-02-22 20:35:00|33000.3|32980.3|32971.3|32951.3|33013.8|32993.8|32962.8|32942.8|0
1677098400000|2023-02-22 20:40:00|32971.7|32951.7|32990.2|32970.2|33011.2|32991.2|32965.7|32945.7|0
1677098700000|2023-02-22 20:45:00|32985.7|32965.7|32995.2|32975.2|33012.2|32992.2|32975.2|32955.2|0
1677099000000|2023-02-22 20:50:00|32994.7|32974.7|33015.7|32995.7|33027.2|33007.2|32960.2|32940.2|0
1677099300000|2023-02-22 20:55:00|33018.7|32998.7|33063.7|33043.7|33066.7|33046.7|33013.2|32993.2|0
1677099600000|2023-02-22 21:00:00|33060.9|33040.9|33067.9|33047.9|33074.9|33054.9|33051.9|33031.9|0
1677099900000|2023-02-22 21:05:00|33065.9|33045.9|33059.9|33039.9|33078.4|33058.4|33059.9|33039.9|0
1677100200000|2023-02-22 21:10:00|33060.4|33040.4|33053.9|33033.9|33069.9|33049.9|33051.4|33031.4|0
1677100500000|2023-02-22 21:15:00|33054.4|33034.4|33064.9|33044.9|33069.9|33049.9|33054.4|33034.4|0
1677100800000|2023-02-22 21:20:00|33063.9|33043.9|33065.9|33045.9|33068.9|33048.9|33061.9|33041.9|0
1677101100000|2023-02-22 21:25:00|33065.4|33045.4|33062.9|33042.9|33070.9|33050.9|33059.9|33039.9|0
1677101400000|2023-02-22 21:30:00|33062.4|33042.4|33066.9|33046.9|33073.9|33053.9|33060.9|33040.9|0
1677101700000|2023-02-22 21:35:00|33067.9|33047.9|33070.4|33050.4|33073.4|33053.4|33066.9|33046.9|0
1677102000000|2023-02-22 21:40:00|33069.9|33049.9|33073.9|33053.9|33074.9|33054.9|33068.4|33048.4|0
1677102300000|2023-02-22 21:45:00|33074.4|33054.4|33072.9|33052.9|33078.4|33058.4|33070.4|33050.4|0
1677102600000|2023-02-22 21:50:00|33073.9|33053.9|33073.9|33053.9|33083.9|33063.9|33059.9|33039.9|0
1677102900000|2023-02-22 21:55:00|33073.4|33053.4|33076.3|33056.3|33080.9|33060.9|33060.9|33040.9|0
1677103200000|2023-02-22 22:00:00|33078.1|33058.1|33068.9|33048.9|33078.1|33058.1|33051|33031|0
1677103500000|2023-02-22 22:05:00|33068.7|33048.7|33068|33048|33069.3|33049.3|33062|33042|0
1677103800000|2023-02-22 22:10:00|33068.9|33048.9|33077.4|33057.4|33078.6|33058.6|33068.8|33048.8|0
1677104100000|2023-02-22 22:15:00|33078|33058|33079.6|33059.6|33079.8|33059.8|33063.5|33043.5|0
1677104400000|2023-02-22 22:20:00|33079.3|33059.3|33076.3|33056.3|33079.5|33059.5|33074.2|33054.2|0
1677104700000|2023-02-22 22:25:00|33082|33062|33087|33067|33089|33069|33079.9|33059.9|0
1677105000000|2023-02-22 22:30:00|33082.5|33062.5|33084|33064|33085.2|33065.2|33079.4|33059.4|0
1677105300000|2023-02-22 22:35:00|33084.3|33064.3|33085.4|33065.4|33086.5|33066.5|33084.3|33064.3|0
1677105600000|2023-02-22 22:40:00|33085.7|33065.7|33085.7|33065.7|33086.6|33066.6|33085.4|33065.4|0
1677105900000|2023-02-22 22:45:00|33085.6|33065.6|33086.9|33066.9|33086.9|33066.9|33085.6|33065.6|0
1677106200000|2023-02-22 22:50:00|33087.5|33067.5|33089.1|33069.1|33090.1|33070.1|33085.8|33065.8|0
1677106500000|2023-02-22 22:55:00|33089|33069|33090.8|33070.8|33091.4|33071.4|33087.5|33067.5|0
1677106800000|2023-02-22 23:00:00|33079.9|33059.9|33073.4|33053.4|33082.9|33062.9|33069.4|33049.4|0
1677107100000|2023-02-22 23:05:00|33073.9|33053.9|33067.4|33047.4|33074.9|33054.9|33062.9|33042.9|0
1677107400000|2023-02-22 23:10:00|33068.9|33048.9|33072.9|33052.9|33074.9|33054.9|33066.4|33046.4|0
1677107700000|2023-02-22 23:15:00|33072.4|33052.4|33074.9|33054.9|33078.4|33058.4|33069.4|33049.4|0
1677108000000|2023-02-22 23:20:00|33076.4|33056.4|33069.9|33049.9|33079.9|33059.9|33069.9|33049.9|0
1677108300000|2023-02-22 23:25:00|33070.4|33050.4|33084.9|33064.9|33084.9|33064.9|33069.9|33049.9|0
1677108600000|2023-02-22 23:30:00|33085.4|33065.4|33092.9|33072.9|33096.9|33076.9|33082.4|33062.4|0
1677108900000|2023-02-22 23:35:00|33092.4|33072.4|33080.9|33060.9|33092.4|33072.4|33076.9|33056.9|0
1677109200000|2023-02-22 23:40:00|33080.4|33060.4|33092.4|33072.4|33094.4|33074.4|33079.9|33059.9|0
1677109500000|2023-02-22 23:45:00|33092.9|33072.9|33096.4|33076.4|33099.4|33079.4|33090.9|33070.9|0
1677109800000|2023-02-22 23:50:00|33095.9|33075.9|33087.9|33067.9|33097.4|33077.4|33086.9|33066.9|0
1677110100000|2023-02-22 23:55:00|33088.4|33068.4|33094.9|33074.9|33096.9|33076.9|33086.9|33066.9|0
1677110400000|2023-02-23 00:00:00|33093.4|33073.4|33104.9|33084.9|33105.9|33085.9|33091.9|33071.9|0
1677110700000|2023-02-23 00:05:00|33105.4|33085.4|33105.9|33085.9|33111.4|33091.4|33103.9|33083.9|0
1677111000000|2023-02-23 00:10:00|33106.4|33086.4|33116.9|33096.9|33118.4|33098.4|33105.9|33085.9|0
1677111300000|2023-02-23 00:15:00|33114.9|33094.9|33106.9|33086.9|33114.9|33094.9|33105.9|33085.9|0
1677111600000|2023-02-23 00:20:00|33107.4|33087.4|33107.9|33087.9|33110.4|33090.4|33104.9|33084.9|0
1677111900000|2023-02-23 00:25:00|33108.4|33088.4|33112.4|33092.4|33116.4|33096.4|33108.4|33088.4|0
1677112200000|2023-02-23 00:30:00|33112.9|33092.9|33108.9|33088.9|33117.9|33097.9|33106.9|33086.9|0
1677112500000|2023-02-23 00:35:00|33109.4|33089.4|33103.9|33083.9|33110.9|33090.9|33101.9|33081.9|0
1677112800000|2023-02-23 00:40:00|33103.4|33083.4|33099.9|33079.9|33108.9|33088.9|33098.9|33078.9|0
1677113100000|2023-02-23 00:45:00|33100.4|33080.4|33106.9|33086.9|33108.4|33088.4|33100.4|33080.4|0
1677113400000|2023-02-23 00:50:00|33106.4|33086.4|33110.4|33090.4|33111.9|33091.9|33106.4|33086.4|0
1677113700000|2023-02-23 00:55:00|33109.9|33089.9|33110.4|33090.4|33113.9|33093.9|33106.4|33086.4|0
1677114000000|2023-02-23 01:00:00|33106.9|33086.9|33105.9|33085.9|33110.4|33090.4|33102.4|33082.4|0
1677114300000|2023-02-23 01:05:00|33106.9|33086.9|33100.9|33080.9|33112.9|33092.9|33100.9|33080.9|0
1677114600000|2023-02-23 01:10:00|33101.4|33081.4|33110.9|33090.9|33111.4|33091.4|33100.9|33080.9|0
1677114900000|2023-02-23 01:15:00|33111.4|33091.4|33119.9|33099.9|33119.9|33099.9|33110.9|33090.9|0
1677115200000|2023-02-23 01:20:00|33121.4|33101.4|33121.9|33101.9|33123.4|33103.4|33117.9|33097.9|0
1677115500000|2023-02-23 01:25:00|33121.4|33101.4|33122.9|33102.9|33126.4|33106.4|33120.4|33100.4|0
1677115800000|2023-02-23 01:30:00|33121.9|33101.9|33129.9|33109.9|33132.9|33112.9|33117.9|33097.9|0
1677116100000|2023-02-23 01:35:00|33130.4|33110.4|33131.9|33111.9|33132.4|33112.4|33124.9|33104.9|0
1677116400000|2023-02-23 01:40:00|33132.4|33112.4|33137.4|33117.4|33138.9|33118.9|33130.4|33110.4|0
1677116700000|2023-02-23 01:45:00|33138.4|33118.4|33134.9|33114.9|33141.4|33121.4|33134.4|33114.4|0
1677117000000|2023-02-23 01:50:00|33135.4|33115.4|33135.9|33115.9|33139.9|33119.9|33133.4|33113.4|0
1677117300000|2023-02-23 01:55:00|33135.4|33115.4|33138.9|33118.9|33141.4|33121.4|33134.4|33114.4|0
1677117600000|2023-02-23 02:00:00|33138.4|33118.4|33134.9|33114.9|33145.4|33125.4|33133.9|33113.9|0
1677117900000|2023-02-23 02:05:00|33135.4|33115.4|33135.9|33115.9|33139.9|33119.9|33134.4|33114.4|0
1677118200000|2023-02-23 02:10:00|33136.4|33116.4|33131.9|33111.9|33137.9|33117.9|33131.4|33111.4|0
1677118500000|2023-02-23 02:15:00|33133.4|33113.4|33140.9|33120.9|33142.9|33122.9|33133.4|33113.4|0
1677118800000|2023-02-23 02:20:00|33141.9|33121.9|33140.9|33120.9|33145.4|33125.4|33139.9|33119.9|0
1677119100000|2023-02-23 02:25:00|33140.4|33120.4|33132.9|33112.9|33140.4|33120.4|33132.9|33112.9|0
1677119400000|2023-02-23 02:30:00|33133.4|33113.4|33127.9|33107.9|33133.9|33113.9|33127.4|33107.4|0
1677119700000|2023-02-23 02:35:00|33128.4|33108.4|33128.9|33108.9|33132.9|33112.9|33126.9|33106.9|0
1677120000000|2023-02-23 02:40:00|33128.4|33108.4|33128.9|33108.9|33131.4|33111.4|33126.4|33106.4|0
1677120300000|2023-02-23 02:45:00|33128.4|33108.4|33138.9|33118.9|33139.4|33119.4|33128.4|33108.4|0
1677120600000|2023-02-23 02:50:00|33139.4|33119.4|33142.9|33122.9|33145.9|33125.9|33137.9|33117.9|0
1677120900000|2023-02-23 02:55:00|33143.4|33123.4|33140.9|33120.9|33145.4|33125.4|33139.4|33119.4|0
1677121200000|2023-02-23 03:00:00|33141.9|33121.9|33134.9|33114.9|33142.4|33122.4|33133.9|33113.9|0
1677121500000|2023-02-23 03:05:00|33135.9|33115.9|33137.9|33117.9|33143.9|33123.9|33135.9|33115.9|0
1677121800000|2023-02-23 03:10:00|33138.4|33118.4|33142.9|33122.9|33147.9|33127.9|33138.4|33118.4|0
1677122100000|2023-02-23 03:15:00|33143.4|33123.4|33138.9|33118.9|33143.9|33123.9|33137.4|33117.4|0
1677122400000|2023-02-23 03:20:00|33140.9|33120.9|33142.9|33122.9|33146.9|33126.9|33139.9|33119.9|0
1677122700000|2023-02-23 03:25:00|33143.4|33123.4|33144.9|33124.9|33145.9|33125.9|33141.9|33121.9|0
1677123000000|2023-02-23 03:30:00|33145.4|33125.4|33148.9|33128.9|33148.9|33128.9|33142.9|33122.9|0
1677123300000|2023-02-23 03:35:00|33148.4|33128.4|33144.9|33124.9|33150.4|33130.4|33144.4|33124.4|0
1677123600000|2023-02-23 03:40:00|33145.4|33125.4|33142.9|33122.9|33148.4|33128.4|33142.9|33122.9|0
1677123900000|2023-02-23 03:45:00|33143.4|33123.4|33143.9|33123.9|33146.4|33126.4|33139.9|33119.9|0
1677124200000|2023-02-23 03:50:00|33143.4|33123.4|33145.4|33125.4|33147.4|33127.4|33142.4|33122.4|0
1677124500000|2023-02-23 03:55:00|33145.9|33125.9|33142.9|33122.9|33147.9|33127.9|33142.4|33122.4|0
1677124800000|2023-02-23 04:00:00|33143.4|33123.4|33144.9|33124.9|33146.4|33126.4|33142.9|33122.9|0
1677125100000|2023-02-23 04:05:00|33145.4|33125.4|33146.9|33126.9|33148.4|33128.4|33144.9|33124.9|0
1677125400000|2023-02-23 04:10:00|33146.4|33126.4|33142.9|33122.9|33147.9|33127.9|33142.4|33122.4|0
1677125700000|2023-02-23 04:15:00|33142.4|33122.4|33140.9|33120.9|33144.4|33124.4|33139.9|33119.9|0
1677126000000|2023-02-23 04:20:00|33142.4|33122.4|33138.4|33118.4|33144.9|33124.9|33136.9|33116.9|0
1677126300000|2023-02-23 04:25:00|33138.9|33118.9|33144.9|33124.9|33144.9|33124.9|33138.4|33118.4|0
1677126600000|2023-02-23 04:30:00|33145.4|33125.4|33144.4|33124.4|33145.9|33125.9|33142.9|33122.9|0
1677126900000|2023-02-23 04:35:00|33144.9|33124.9|33146.9|33126.9|33147.4|33127.4|33144.4|33124.4|0
1677127200000|2023-02-23 04:40:00|33146.4|33126.4|33150.4|33130.4|33150.9|33130.9|33145.9|33125.9|0
1677127500000|2023-02-23 04:45:00|33150.9|33130.9|33149.9|33129.9|33154.9|33134.9|33149.4|33129.4|0
1677127800000|2023-02-23 04:50:00|33149.4|33129.4|33147.9|33127.9|33150.9|33130.9|33145.4|33125.4|0
1677128100000|2023-02-23 04:55:00|33148.4|33128.4|33152.9|33132.9|33153.9|33133.9|33148.4|33128.4|0
1677128400000|2023-02-23 05:00:00|33153.4|33133.4|33152.9|33132.9|33154.4|33134.4|33148.9|33128.9|0
1677128700000|2023-02-23 05:05:00|33153.4|33133.4|33152.4|33132.4|33154.4|33134.4|33150.4|33130.4|0
1677129000000|2023-02-23 05:10:00|33151.9|33131.9|33146.4|33126.4|33152.9|33132.9|33146.4|33126.4|0
1677129300000|2023-02-23 05:15:00|33147.9|33127.9|33148.4|33128.4|33149.4|33129.4|33146.4|33126.4|0
1677129600000|2023-02-23 05:20:00|33148.9|33128.9|33147.4|33127.4|33149.9|33129.9|33146.4|33126.4|0
1677129900000|2023-02-23 05:25:00|33146.9|33126.9|33144.9|33124.9|33147.9|33127.9|33144.9|33124.9|0
1677130200000|2023-02-23 05:30:00|33145.4|33125.4|33139.9|33119.9|33146.9|33126.9|33137.4|33117.4|0
1677130500000|2023-02-23 05:35:00|33139.4|33119.4|33142.9|33122.9|33146.4|33126.4|33138.4|33118.4|0
1677130800000|2023-02-23 05:40:00|33143.4|33123.4|33143.4|33123.4|33146.9|33126.9|33141.9|33121.9|0
1677131100000|2023-02-23 05:45:00|33145.4|33125.4|33145.9|33125.9|33146.4|33126.4|33143.9|33123.9|0
1677131400000|2023-02-23 05:50:00|33145.4|33125.4|33141.4|33121.4|33145.9|33125.9|33139.9|33119.9|0
1677131700000|2023-02-23 05:55:00|33140.9|33120.9|33139.9|33119.9|33140.9|33120.9|33136.9|33116.9|0
1677132000000|2023-02-23 06:00:00|33140.4|33120.4|33143.9|33123.9|33149.9|33129.9|33140.4|33120.4|0
1677132300000|2023-02-23 06:05:00|33143.4|33123.4|33144.9|33124.9|33147.9|33127.9|33141.9|33121.9|0
1677132600000|2023-02-23 06:10:00|33144.4|33124.4|33140.4|33120.4|33144.9|33124.9|33138.9|33118.9|0
1677132900000|2023-02-23 06:15:00|33139.4|33119.4|33144.9|33124.9|33145.9|33125.9|33137.9|33117.9|0
1677133200000|2023-02-23 06:20:00|33144.4|33124.4|33147.4|33127.4|33148.4|33128.4|33144.4|33124.4|0
1677133500000|2023-02-23 06:25:00|33146.9|33126.9|33147.9|33127.9|33150.4|33130.4|33146.4|33126.4|0
1677133800000|2023-02-23 06:30:00|33148.4|33128.4|33150.4|33130.4|33152.4|33132.4|33144.9|33124.9|0
1677134100000|2023-02-23 06:35:00|33149.9|33129.9|33143.9|33123.9|33150.4|33130.4|33143.4|33123.4|0
1677134400000|2023-02-23 06:40:00|33143.4|33123.4|33148.4|33128.4|33150.9|33130.9|33141.9|33121.9|0
1677134700000|2023-02-23 06:45:00|33147.9|33127.9|33143.9|33123.9|33149.9|33129.9|33142.4|33122.4|0
1677135000000|2023-02-23 06:50:00|33144.4|33124.4|33144.9|33124.9|33147.4|33127.4|33142.4|33122.4|0
1677135300000|2023-02-23 06:55:00|33144.4|33124.4|33128.9|33108.9|33144.4|33124.4|33128.9|33108.9|0
1677135600000|2023-02-23 07:00:00|33129.4|33109.4|33123.9|33103.9|33132.9|33112.9|33122.4|33102.4|0
1677135900000|2023-02-23 07:05:00|33122.4|33102.4|33115.4|33095.4|33124.9|33104.9|33113.9|33093.9|0
1677136200000|2023-02-23 07:10:00|33115.9|33095.9|33130.9|33110.9|33130.9|33110.9|33111.4|33091.4|0
1677136500000|2023-02-23 07:15:00|33130.4|33110.4|33128.4|33108.4|33135.9|33115.9|33127.4|33107.4|0
1677136800000|2023-02-23 07:20:00|33127.9|33107.9|33125.9|33105.9|33128.9|33108.9|33124.4|33104.4|0
1677137100000|2023-02-23 07:25:00|33125.4|33105.4|33119.9|33099.9|33125.9|33105.9|33119.4|33099.4|0
1677137400000|2023-02-23 07:30:00|33119.4|33099.4|33124.9|33104.9|33127.9|33107.9|33118.4|33098.4|0
1677137700000|2023-02-23 07:35:00|33125.4|33105.4|33134.9|33114.9|33136.9|33116.9|33125.4|33105.4|0
1677138000000|2023-02-23 07:40:00|33134.4|33114.4|33132.9|33112.9|33138.4|33118.4|33130.4|33110.4|0
1677138300000|2023-02-23 07:45:00|33132.4|33112.4|33138.9|33118.9|33140.4|33120.4|33130.4|33110.4|0
1677138600000|2023-02-23 07:50:00|33138.4|33118.4|33134.9|33114.9|33138.9|33118.9|33133.9|33113.9|0
1677138900000|2023-02-23 07:55:00|33134.4|33114.4|33127.9|33107.9|33135.9|33115.9|33126.9|33106.9|0
1677139200000|2023-02-23 08:00:00|33129.4|33109.4|33136.9|33116.9|33152.9|33132.9|33128.4|33108.4|0
1677139500000|2023-02-23 08:05:00|33136.4|33116.4|33134.9|33114.9|33141.4|33121.4|33122.9|33102.9|0
1677139800000|2023-02-23 08:10:00|33135.9|33115.9|33143.4|33123.4|33143.9|33123.9|33126.4|33106.4|0
1677140100000|2023-02-23 08:15:00|33143.9|33123.9|33155.9|33135.9|33162.9|33142.9|33143.9|33123.9|0
1677140400000|2023-02-23 08:20:00|33154.9|33134.9|33168.4|33148.4|33171.9|33151.9|33154.9|33134.9|0
1677140700000|2023-02-23 08:25:00|33169.4|33149.4|33152.4|33132.4|33169.4|33149.4|33145.9|33125.9|0
1677141000000|2023-02-23 08:30:00|33152.9|33132.9|33174.9|33154.9|33180.9|33160.9|33152.4|33132.4|0
1677141300000|2023-02-23 08:35:00|33174.4|33154.4|33174.9|33154.9|33186.9|33166.9|33172.9|33152.9|0
1677141600000|2023-02-23 08:40:00|33175.4|33155.4|33163.9|33143.9|33179.9|33159.9|33163.9|33143.9|0
1677141900000|2023-02-23 08:45:00|33164.4|33144.4|33163.9|33143.9|33180.9|33160.9|33162.4|33142.4|0
1677142200000|2023-02-23 08:50:00|33163.4|33143.4|33149.9|33129.9|33169.9|33149.9|33148.9|33128.9|0
1677142500000|2023-02-23 08:55:00|33150.4|33130.4|33144.9|33124.9|33152.4|33132.4|33139.9|33119.9|0
1677142800000|2023-02-23 09:00:00|33147.4|33127.4|33164.9|33144.9|33166.9|33146.9|33145.9|33125.9|0
1677143100000|2023-02-23 09:05:00|33164.4|33144.4|33162.9|33142.9|33164.4|33144.4|33151.4|33131.4|0
1677143400000|2023-02-23 09:10:00|33162.4|33142.4|33157.4|33137.4|33162.9|33142.9|33154.4|33134.4|0
1677143700000|2023-02-23 09:15:00|33156.9|33136.9|33155.9|33135.9|33172.4|33152.4|33155.4|33135.4|0
1677144000000|2023-02-23 09:20:00|33156.9|33136.9|33122.9|33102.9|33164.4|33144.4|33110.9|33090.9|0
1677144300000|2023-02-23 09:25:00|33121.9|33101.9|33126.9|33106.9|33144.4|33124.4|33121.4|33101.4|0
1677144600000|2023-02-23 09:30:00|33125.9|33105.9|33114.9|33094.9|33135.4|33115.4|33105.9|33085.9|0
1677144900000|2023-02-23 09:35:00|33115.9|33095.9|33138.4|33118.4|33147.4|33127.4|33115.9|33095.9|0
1677145200000|2023-02-23 09:40:00|33138.9|33118.9|33135.4|33115.4|33144.9|33124.9|33128.4|33108.4|0
1677145500000|2023-02-23 09:45:00|33134.9|33114.9|33141.4|33121.4|33143.9|33123.9|33134.9|33114.9|0
1677145800000|2023-02-23 09:50:00|33141.9|33121.9|33141.4|33121.4|33151.9|33131.9|33138.4|33118.4|0
1677146100000|2023-02-23 09:55:00|33139.9|33119.9|33139.9|33119.9|33141.9|33121.9|33124.9|33104.9|0
1677146400000|2023-02-23 10:00:00|33140.4|33120.4|33136.9|33116.9|33149.9|33129.9|33135.9|33115.9|0
1677146700000|2023-02-23 10:05:00|33137.4|33117.4|33131.9|33111.9|33141.9|33121.9|33127.9|33107.9|0
1677147000000|2023-02-23 10:10:00|33132.4|33112.4|33135.9|33115.9|33137.9|33117.9|33125.9|33105.9|0
1677147300000|2023-02-23 10:15:00|33135.4|33115.4|33138.9|33118.9|33139.9|33119.9|33125.9|33105.9|0
1677147600000|2023-02-23 10:20:00|33138.4|33118.4|33126.9|33106.9|33138.4|33118.4|33123.9|33103.9|0
1677147900000|2023-02-23 10:25:00|33127.4|33107.4|33127.4|33107.4|33132.9|33112.9|33119.9|33099.9|0
1677148200000|2023-02-23 10:30:00|33127.9|33107.9|33119.4|33099.4|33129.9|33109.9|33117.9|33097.9|0
1677148500000|2023-02-23 10:35:00|33120.4|33100.4|33116.9|33096.9|33120.9|33100.9|33107.9|33087.9|0
1677148800000|2023-02-23 10:40:00|33117.4|33097.4|33112.4|33092.4|33122.9|33102.9|33106.4|33086.4|0
1677149100000|2023-02-23 10:45:00|33111.4|33091.4|33118.4|33098.4|33120.9|33100.9|33110.4|33090.4|0
1677149400000|2023-02-23 10:50:00|33116.9|33096.9|33121.9|33101.9|33126.9|33106.9|33115.9|33095.9|0
1677149700000|2023-02-23 10:55:00|33122.4|33102.4|33130.9|33110.9|33135.9|33115.9|33120.9|33100.9|0
1677150000000|2023-02-23 11:00:00|33129.9|33109.9|33149.4|33129.4|33153.9|33133.9|33129.9|33109.9|0
1677150300000|2023-02-23 11:05:00|33148.9|33128.9|33144.9|33124.9|33153.4|33133.4|33141.9|33121.9|0
1677150600000|2023-02-23 11:10:00|33144.4|33124.4|33127.4|33107.4|33144.4|33124.4|33123.9|33103.9|0
1677150900000|2023-02-23 11:15:00|33125.9|33105.9|33112.9|33092.9|33128.9|33108.9|33109.4|33089.4|0
1677151200000|2023-02-23 11:20:00|33112.4|33092.4|33107.4|33087.4|33112.4|33092.4|33100.9|33080.9|0
1677151500000|2023-02-23 11:25:00|33106.9|33086.9|33116.9|33096.9|33121.4|33101.4|33106.4|33086.4|0
1677151800000|2023-02-23 11:30:00|33116.4|33096.4|33114.9|33094.9|33119.9|33099.9|33109.9|33089.9|0
1677152100000|2023-02-23 11:35:00|33114.4|33094.4|33134.9|33114.9|33136.4|33116.4|33113.4|33093.4|0
1677152400000|2023-02-23 11:40:00|33133.9|33113.9|33133.9|33113.9|33138.9|33118.9|33132.4|33112.4|0
1677152700000|2023-02-23 11:45:00|33133.4|33113.4|33138.9|33118.9|33141.9|33121.9|33131.4|33111.4|0
1677153000000|2023-02-23 11:50:00|33139.9|33119.9|33145.4|33125.4|33148.4|33128.4|33138.9|33118.9|0
1677153300000|2023-02-23 11:55:00|33144.9|33124.9|33146.9|33126.9|33151.9|33131.9|33139.4|33119.4|0
1677153600000|2023-02-23 12:00:00|33148.4|33128.4|33153.4|33133.4|33158.4|33138.4|33139.4|33119.4|0
1677153900000|2023-02-23 12:05:00|33152.9|33132.9|33147.9|33127.9|33152.9|33132.9|33141.9|33121.9|0
1677154200000|2023-02-23 12:10:00|33148.9|33128.9|33156.4|33136.4|33159.9|33139.9|33148.9|33128.9|0
1677154500000|2023-02-23 12:15:00|33156.9|33136.9|33152.9|33132.9|33157.9|33137.9|33144.4|33124.4|0
1677154800000|2023-02-23 12:20:00|33152.4|33132.4|33153.9|33133.9|33155.4|33135.4|33147.9|33127.9|0
1677155100000|2023-02-23 12:25:00|33153.4|33133.4|33163.4|33143.4|33163.9|33143.9|33150.4|33130.4|0
1677155400000|2023-02-23 12:30:00|33161.9|33141.9|33146.9|33126.9|33164.4|33144.4|33146.4|33126.4|0
1677155700000|2023-02-23 12:35:00|33146.4|33126.4|33145.9|33125.9|33146.9|33126.9|33134.9|33114.9|0
1677156000000|2023-02-23 12:40:00|33145.4|33125.4|33130.9|33110.9|33145.9|33125.9|33130.9|33110.9|0
1677156300000|2023-02-23 12:45:00|33130.4|33110.4|33140.9|33120.9|33141.9|33121.9|33127.9|33107.9|0
1677156600000|2023-02-23 12:50:00|33142.4|33122.4|33133.9|33113.9|33142.4|33122.4|33129.4|33109.4|0
1677156900000|2023-02-23 12:55:00|33133.4|33113.4|33146.4|33126.4|33153.9|33133.9|33131.9|33111.9|0
1677157200000|2023-02-23 13:00:00|33147.9|33127.9|33140.9|33120.9|33160.9|33140.9|33137.9|33117.9|0
1677157500000|2023-02-23 13:05:00|33141.9|33121.9|33148.9|33128.9|33149.4|33129.4|33133.9|33113.9|0
1677157800000|2023-02-23 13:10:00|33149.4|33129.4|33152.4|33132.4|33157.4|33137.4|33146.9|33126.9|0
1677158100000|2023-02-23 13:15:00|33155.4|33135.4|33162.9|33142.9|33162.9|33142.9|33146.9|33126.9|0
1677158400000|2023-02-23 13:20:00|33161.9|33141.9|33163.9|33143.9|33171.9|33151.9|33156.9|33136.9|0
1677158700000|2023-02-23 13:25:00|33162.9|33142.9|33150.4|33130.4|33166.4|33146.4|33143.4|33123.4|0
1677159000000|2023-02-23 13:30:00|33150.9|33130.9|33109.4|33089.4|33168.4|33148.4|33083.9|33063.9|0
1677159300000|2023-02-23 13:35:00|33112.4|33092.4|33100.9|33080.9|33122.9|33102.9|33091.9|33071.9|0
1677159600000|2023-02-23 13:40:00|33094.9|33074.9|33112.9|33092.9|33123.4|33103.4|33089.9|33069.9|0
1677159900000|2023-02-23 13:45:00|33112.4|33092.4|33091.4|33071.4|33116.9|33096.9|33090.9|33070.9|0
1677160200000|2023-02-23 13:50:00|33092.4|33072.4|33117.4|33097.4|33122.4|33102.4|33091.9|33071.9|0
1677160500000|2023-02-23 13:55:00|33116.9|33096.9|33116.9|33096.9|33133.9|33113.9|33110.9|33090.9|0
1677160800000|2023-02-23 14:00:00|33116.4|33096.4|33115.9|33095.9|33123.4|33103.4|33104.4|33084.4|0
1677161100000|2023-02-23 14:05:00|33116.9|33096.9|33122.4|33102.4|33129.9|33109.9|33109.9|33089.9|0
1677161400000|2023-02-23 14:10:00|33122.9|33102.9|33152.9|33132.9|33155.9|33135.9|33119.4|33099.4|0
1677161700000|2023-02-23 14:15:00|33150.4|33130.4|33146.9|33126.9|33158.4|33138.4|33142.9|33122.9|0
1677162000000|2023-02-23 14:20:00|33147.4|33127.4|33152.9|33132.9|33164.9|33144.9|33146.9|33126.9|0
1677162300000|2023-02-23 14:25:00|33152.4|33132.4|33188.4|33168.4|33198.9|33178.9|33152.4|33132.4|0
1677162600000|2023-02-23 14:30:00|33182.9|33162.9|33162.9|33142.9|33207.4|33187.4|33151.4|33131.4|0
1677162900000|2023-02-23 14:35:00|33162.4|33142.4|33145.4|33125.4|33181.4|33161.4|33141.4|33121.4|0
1677163200000|2023-02-23 14:40:00|33145.9|33125.9|33153.9|33133.9|33170.9|33150.9|33131.9|33111.9|0
1677163500000|2023-02-23 14:45:00|33153.4|33133.4|33222.9|33202.9|33239.9|33219.9|33153.4|33133.4|0
1677163800000|2023-02-23 14:50:00|33225.4|33205.4|33253.4|33233.4|33268.4|33248.4|33221.4|33201.4|0
1677164100000|2023-02-23 14:55:00|33254.4|33234.4|33259.3|33239.3|33270.6|33250.6|33239.9|33219.9|0
1677164400000|2023-02-23 15:00:00|33260.8|33240.8|33212.8|33192.8|33279.3|33259.3|33211.8|33191.8|0
1677164700000|2023-02-23 15:05:00|33212.3|33192.3|33204.8|33184.8|33218.3|33198.3|33166.8|33146.8|0
1677165000000|2023-02-23 15:10:00|33206.8|33186.8|33193.3|33173.3|33208.3|33188.3|33181.3|33161.3|0
1677165300000|2023-02-23 15:15:00|33192.3|33172.3|33200.3|33180.3|33225.8|33205.8|33189.3|33169.3|0
1677165600000|2023-02-23 15:20:00|33204.7|33184.7|33204.2|33184.2|33218.7|33198.7|33187.2|33167.2|0
1677165900000|2023-02-23 15:25:00|33202.7|33182.7|33195.2|33175.2|33213.7|33193.7|33188.7|33168.7|0
1677166200000|2023-02-23 15:30:00|33196.7|33176.7|33210.2|33190.2|33213.7|33193.7|33144.2|33124.2|0
1677166500000|2023-02-23 15:35:00|33206.2|33186.2|33181.7|33161.7|33206.7|33186.7|33175.2|33155.2|0
1677166800000|2023-02-23 15:40:00|33179.2|33159.2|33145.7|33125.7|33180.2|33160.2|33142.7|33122.7|0
1677167100000|2023-02-23 15:45:00|33144.2|33124.2|33059.2|33039.2|33149.7|33129.7|33050.2|33030.2|0
1677167400000|2023-02-23 15:50:00|33054.2|33034.2|33064.7|33044.7|33064.7|33044.7|33038.7|33018.7|0
1677167700000|2023-02-23 15:55:00|33061.2|33041.2|33065.2|33045.2|33065.2|33045.2|33034.2|33014.2|0
1677168000000|2023-02-23 16:00:00|33064.7|33044.7|33072.7|33052.7|33092.2|33072.2|33057.2|33037.2|0
1677168300000|2023-02-23 16:05:00|33073.7|33053.7|33017.2|32997.2|33073.7|33053.7|33004.2|32984.2|0
1677168600000|2023-02-23 16:10:00|33026.2|33006.2|33016.7|32996.7|33042.2|33022.2|33008.7|32988.7|0
1677168900000|2023-02-23 16:15:00|33017.7|32997.7|32993.7|32973.7|33021.2|33001.2|32991.2|32971.2|0
1677169200000|2023-02-23 16:20:00|32992.7|32972.7|32970.2|32950.2|32993.2|32973.2|32962.7|32942.7|0
1677169500000|2023-02-23 16:25:00|32973.2|32953.2|32961.2|32941.2|32980.7|32960.7|32948.7|32928.7|0
1677169800000|2023-02-23 16:30:00|32963.7|32943.7|32962.2|32942.2|32974.2|32954.2|32951.2|32931.2|0
1677170100000|2023-02-23 16:35:00|32963.7|32943.7|32927.2|32907.2|32970.2|32950.2|32920.7|32900.7|0
1677170400000|2023-02-23 16:40:00|32926.2|32906.2|32893.2|32873.2|32928.7|32908.7|32871.7|32851.7|0
1677170700000|2023-02-23 16:45:00|32892.2|32872.2|32876.7|32856.7|32904.2|32884.2|32876.2|32856.2|0
1677171000000|2023-02-23 16:50:00|32875.2|32855.2|32846.2|32826.2|32879.2|32859.2|32844.7|32824.7|0
1677171300000|2023-02-23 16:55:00|32847.2|32827.2|32840.7|32820.7|32853.2|32833.2|32835.2|32815.2|0
1677171600000|2023-02-23 17:00:00|32836.7|32816.7|32836.2|32816.2|32849.7|32829.7|32827.7|32807.7|0
1677171900000|2023-02-23 17:05:00|32837.2|32817.2|32823.7|32803.7|32841.7|32821.7|32820.2|32800.2|0
1677172200000|2023-02-23 17:10:00|32822.2|32802.2|32835.2|32815.2|32839.2|32819.2|32808.2|32788.2|0
1677172500000|2023-02-23 17:15:00|32834.2|32814.2|32839.7|32819.7|32871.2|32851.2|32834.2|32814.2|0
1677172800000|2023-02-23 17:20:00|32840.2|32820.2|32852.2|32832.2|32852.2|32832.2|32807.7|32787.7|0
1677173100000|2023-02-23 17:25:00|32850.2|32830.2|32834.2|32814.2|32854.7|32834.7|32826.2|32806.2|0
1677173400000|2023-02-23 17:30:00|32829.2|32809.2|32860.2|32840.2|32867.7|32847.7|32817.7|32797.7|0
1677173700000|2023-02-23 17:35:00|32862.2|32842.2|32863.2|32843.2|32881.7|32861.7|32858.2|32838.2|0
1677174000000|2023-02-23 17:40:00|32860.7|32840.7|32873.2|32853.2|32878.7|32858.7|32845.7|32825.7|0
1677174300000|2023-02-23 17:45:00|32870.7|32850.7|32866.2|32846.2|32880.2|32860.2|32852.2|32832.2|0
1677174600000|2023-02-23 17:50:00|32868.7|32848.7|32869.7|32849.7|32883.7|32863.7|32864.2|32844.2|0
1677174900000|2023-02-23 17:55:00|32871.2|32851.2|32893.7|32873.7|32895.2|32875.2|32865.7|32845.7|0
1677175200000|2023-02-23 18:00:00|32895.2|32875.2|32890.2|32870.2|32922.2|32902.2|32875.7|32855.7|0
1677175500000|2023-02-23 18:05:00|32891.7|32871.7|32875.7|32855.7|32893.2|32873.2|32871.7|32851.7|0
1677175800000|2023-02-23 18:10:00|32875.2|32855.2|32879.2|32859.2|32886.7|32866.7|32866.2|32846.2|0
1677176100000|2023-02-23 18:15:00|32878.7|32858.7|32896.7|32876.7|32896.7|32876.7|32862.2|32842.2|0
1677176400000|2023-02-23 18:20:00|32893.7|32873.7|32894.7|32874.7|32908.2|32888.2|32886.7|32866.7|0
1677176700000|2023-02-23 18:25:00|32894.2|32874.2|32905.2|32885.2|32908.7|32888.7|32878.2|32858.2|0
1677177000000|2023-02-23 18:30:00|32904.2|32884.2|32902.2|32882.2|32906.7|32886.7|32878.2|32858.2|0
1677177300000|2023-02-23 18:35:00|32901.2|32881.2|32914.2|32894.2|32917.2|32897.2|32890.2|32870.2|0
1677177600000|2023-02-23 18:40:00|32914.7|32894.7|32912.2|32892.2|32948.2|32928.2|32900.7|32880.7|0
1677177900000|2023-02-23 18:45:00|32912.7|32892.7|32952.2|32932.2|32957.2|32937.2|32897.2|32877.2|0
1677178200000|2023-02-23 18:50:00|32957.2|32937.2|32946.7|32926.7|32964.7|32944.7|32945.2|32925.2|0
1677178500000|2023-02-23 18:55:00|32948.7|32928.7|32948.7|32928.7|32957.2|32937.2|32934.7|32914.7|0
1677178800000|2023-02-23 19:00:00|32947.2|32927.2|32944.7|32924.7|32961.2|32941.2|32928.7|32908.7|0
1677179100000|2023-02-23 19:05:00|32946.7|32926.7|32966.7|32946.7|32975.2|32955.2|32945.7|32925.7|0
1677179400000|2023-02-23 19:10:00|32967.2|32947.2|32995.7|32975.7|32995.7|32975.7|32955.7|32935.7|0
1677179700000|2023-02-23 19:15:00|32995.2|32975.2|33057.7|33037.7|33068.7|33048.7|32995.2|32975.2|0
1677180000000|2023-02-23 19:20:00|33057.2|33037.2|33076.2|33056.2|33078.7|33058.7|33055.2|33035.2|0
1677180300000|2023-02-23 19:25:00|33077.7|33057.7|33081.2|33061.2|33088.7|33068.7|33066.2|33046.2|0
1677180600000|2023-02-23 19:30:00|33083.7|33063.7|33114.7|33094.7|33130.2|33110.2|33079.7|33059.7|0
1677180900000|2023-02-23 19:35:00|33119.2|33099.2|33123.2|33103.2|33132.7|33112.7|33113.2|33093.2|0
1677181200000|2023-02-23 19:40:00|33122.2|33102.2|33122.2|33102.2|33131.2|33111.2|33107.2|33087.2|0
1677181500000|2023-02-23 19:45:00|33129.2|33109.2|33130.2|33110.2|33134.2|33114.2|33110.2|33090.2|0
1677181800000|2023-02-23 19:50:00|33129.2|33109.2|33124.7|33104.7|33133.7|33113.7|33105.7|33085.7|0
1677182100000|2023-02-23 19:55:00|33126.2|33106.2|33114.2|33094.2|33131.7|33111.7|33100.7|33080.7|0
1677182400000|2023-02-23 20:00:00|33115.7|33095.7|33165.7|33145.7|33166.7|33146.7|33115.7|33095.7|0
1677182700000|2023-02-23 20:05:00|33166.2|33146.2|33157.7|33137.7|33176.7|33156.7|33155.2|33135.2|0
1677183000000|2023-02-23 20:10:00|33159.2|33139.2|33186.7|33166.7|33190.7|33170.7|33154.7|33134.7|0
1677183300000|2023-02-23 20:15:00|33184.7|33164.7|33168.7|33148.7|33194.7|33174.7|33165.7|33145.7|0
1677183600000|2023-02-23 20:20:00|33162.7|33142.7|33177.2|33157.2|33184.2|33164.2|33149.7|33129.7|0
1677183900000|2023-02-23 20:25:00|33180.7|33160.7|33201.2|33181.2|33206.2|33186.2|33163.2|33143.2|0
1677184200000|2023-02-23 20:30:00|33204.2|33184.2|33211.2|33191.2|33217.2|33197.2|33192.2|33172.2|0
1677184500000|2023-02-23 20:35:00|33208.7|33188.7|33198.2|33178.2|33212.7|33192.7|33186.2|33166.2|0
1677184800000|2023-02-23 20:40:00|33200.2|33180.2|33200.7|33180.7|33209.2|33189.2|33189.2|33169.2|0
1677185100000|2023-02-23 20:45:00|33201.2|33181.2|33182.2|33162.2|33201.2|33181.2|33163.7|33143.7|0
1677185400000|2023-02-23 20:50:00|33181.7|33161.7|33159.2|33139.2|33195.2|33175.2|33158.7|33138.7|0
1677185700000|2023-02-23 20:55:00|33160.7|33140.7|33177.2|33157.2|33189.2|33169.2|33153.7|33133.7|0
1677186000000|2023-02-23 21:00:00|33178.7|33158.7|33162.7|33142.7|33185.2|33165.2|33161.2|33141.2|0
1677186300000|2023-02-23 21:05:00|33162.2|33142.2|33146.2|33126.2|33168.2|33148.2|33143.7|33123.7|0
1677186600000|2023-02-23 21:10:00|33147.2|33127.2|33145.7|33125.7|33150.2|33130.2|33133.2|33113.2|0
1677186900000|2023-02-23 21:15:00|33145.2|33125.2|33142.2|33122.2|33145.7|33125.7|33135.2|33115.2|0
1677187200000|2023-02-23 21:20:00|33142.7|33122.7|33134.7|33114.7|33142.7|33122.7|33134.7|33114.7|0
1677187500000|2023-02-23 21:25:00|33135.2|33115.2|33132.7|33112.7|33136.7|33116.7|33131.7|33111.7|0
1677187800000|2023-02-23 21:30:00|33133.2|33113.2|33141.7|33121.7|33141.7|33121.7|33128.2|33108.2|0
1677188100000|2023-02-23 21:35:00|33142.2|33122.2|33134.7|33114.7|33144.7|33124.7|33133.7|33113.7|0
1677188400000|2023-02-23 21:40:00|33134.2|33114.2|33129.7|33109.7|33134.2|33114.2|33128.2|33108.2|0
1677188700000|2023-02-23 21:45:00|33129.2|33109.2|33127.7|33107.7|33132.2|33112.2|33126.2|33106.2|0
1677189000000|2023-02-23 21:50:00|33127.2|33107.2|33128.7|33108.7|33131.7|33111.7|33127.2|33107.2|0
1677189300000|2023-02-23 21:55:00|33130.7|33110.7|33134.6|33114.6|33140.2|33120.2|33130.7|33110.7|0
1677189600000|2023-02-23 22:00:00|33136.2|33116.2|33143.9|33123.9|33146.6|33126.6|33136|33116|0
1677189900000|2023-02-23 22:05:00|33144.1|33124.1|33142.4|33122.4|33147.9|33127.9|33141.8|33121.8|0
1677190200000|2023-02-23 22:10:00|33142.3|33122.3|33149.8|33129.8|33150.9|33130.9|33142.3|33122.3|0
1677190500000|2023-02-23 22:15:00|33147.1|33127.1|33147.5|33127.5|33149.7|33129.7|33147|33127|0
1677190800000|2023-02-23 22:20:00|33147.8|33127.8|33147.5|33127.5|33147.8|33127.8|33147.5|33127.5|0
1677191100000|2023-02-23 22:25:00|33148.7|33128.7|33148.1|33128.1|33148.7|33128.7|33146.1|33126.1|0
1677191400000|2023-02-23 22:30:00|33147.8|33127.8|33142.9|33122.9|33147.8|33127.8|33142.7|33122.7|0
1677191700000|2023-02-23 22:35:00|33142.6|33122.6|33142.4|33122.4|33143.6|33123.6|33142.4|33122.4|0
1677192000000|2023-02-23 22:40:00|33142.3|33122.3|33142.1|33122.1|33143.9|33123.9|33141.5|33121.5|0
1677192300000|2023-02-23 22:45:00|33142|33122|33141.8|33121.8|33142.1|33122.1|33141.8|33121.8|0
1677192600000|2023-02-23 22:50:00|33142.1|33122.1|33141.6|33121.6|33142.2|33122.2|33141.1|33121.1|0
1677192900000|2023-02-23 22:55:00|33141.3|33121.3|33140.2|33120.2|33142.2|33122.2|33139.8|33119.8|0
1677193200000|2023-02-23 23:00:00|33140.7|33120.7|33135.7|33115.7|33140.7|33120.7|33128.7|33108.7|0
1677193500000|2023-02-23 23:05:00|33136.2|33116.2|33139.2|33119.2|33140.2|33120.2|33131.2|33111.2|0
1677193800000|2023-02-23 23:10:00|33139.7|33119.7|33133.2|33113.2|33139.7|33119.7|33130.7|33110.7|0
1677194100000|2023-02-23 23:15:00|33134.2|33114.2|33129.7|33109.7|33137.2|33117.2|33126.7|33106.7|0
1677194400000|2023-02-23 23:20:00|33128.7|33108.7|33120.7|33100.7|33130.2|33110.2|33118.7|33098.7|0
1677194700000|2023-02-23 23:25:00|33121.7|33101.7|33124.7|33104.7|33125.2|33105.2|33116.7|33096.7|0
1677195000000|2023-02-23 23:30:00|33123.7|33103.7|33123.7|33103.7|33129.7|33109.7|33122.2|33102.2|0
1677195300000|2023-02-23 23:35:00|33124.2|33104.2|33125.7|33105.7|33129.2|33109.2|33124.2|33104.2|0
1677195600000|2023-02-23 23:40:00|33126.2|33106.2|33122.2|33102.2|33126.7|33106.7|33121.7|33101.7|0
1677195900000|2023-02-23 23:45:00|33122.7|33102.7|33125.7|33105.7|33127.7|33107.7|33120.2|33100.2|0
1677196200000|2023-02-23 23:50:00|33124.7|33104.7|33131.2|33111.2|33132.2|33112.2|33123.7|33103.7|0
1677196500000|2023-02-23 23:55:00|33130.7|33110.7|33118.7|33098.7|33130.7|33110.7|33117.7|33097.7|0
1677196800000|2023-02-24 00:00:00|33119.2|33099.2|33127.7|33107.7|33130.2|33110.2|33112.2|33092.2|0
1677197100000|2023-02-24 00:05:00|33127.2|33107.2|33129.2|33109.2|33131.7|33111.7|33116.7|33096.7|0
1677197400000|2023-02-24 00:10:00|33128.7|33108.7|33132.2|33112.2|33134.7|33114.7|33126.7|33106.7|0
1677197700000|2023-02-24 00:15:00|33132.7|33112.7|33135.2|33115.2|33139.2|33119.2|33129.7|33109.7|0
1677198000000|2023-02-24 00:20:00|33135.7|33115.7|33141.2|33121.2|33146.2|33126.2|33135.7|33115.7|0
1677198300000|2023-02-24 00:25:00|33141.7|33121.7|33146.7|33126.7|33148.7|33128.7|33140.2|33120.2|0
1677198600000|2023-02-24 00:30:00|33145.7|33125.7|33150.2|33130.2|33150.7|33130.7|33139.7|33119.7|0
1677198900000|2023-02-24 00:35:00|33150.7|33130.7|33155.7|33135.7|33160.7|33140.7|33147.2|33127.2|0
1677199200000|2023-02-24 00:40:00|33156.2|33136.2|33146.7|33126.7|33156.7|33136.7|33146.2|33126.2|0
1677199500000|2023-02-24 00:45:00|33147.2|33127.2|33145.7|33125.7|33152.7|33132.7|33140.7|33120.7|0
1677199800000|2023-02-24 00:50:00|33146.2|33126.2|33147.7|33127.7|33150.7|33130.7|33142.7|33122.7|0
1677200100000|2023-02-24 00:55:00|33147.2|33127.2|33154.2|33134.2|33154.7|33134.7|33144.7|33124.7|0
1677200400000|2023-02-24 01:00:00|33155.7|33135.7|33175.7|33155.7|33188.2|33168.2|33155.2|33135.2|0
1677200700000|2023-02-24 01:05:00|33175.2|33155.2|33161.7|33141.7|33175.2|33155.2|33159.7|33139.7|0
1677201000000|2023-02-24 01:10:00|33161.2|33141.2|33165.7|33145.7|33169.7|33149.7|33161.2|33141.2|0
1677201300000|2023-02-24 01:15:00|33166.2|33146.2|33171.7|33151.7|33172.2|33152.2|33161.7|33141.7|0
1677201600000|2023-02-24 01:20:00|33170.7|33150.7|33172.7|33152.7|33175.7|33155.7|33166.2|33146.2|0
1677201900000|2023-02-24 01:25:00|33173.2|33153.2|33155.7|33135.7|33175.7|33155.7|33150.2|33130.2|0
1677202200000|2023-02-24 01:30:00|33154.7|33134.7|33136.7|33116.7|33155.7|33135.7|33124.2|33104.2|0
1677202500000|2023-02-24 01:35:00|33136.2|33116.2|33133.7|33113.7|33141.7|33121.7|33129.2|33109.2|0
1677202800000|2023-02-24 01:40:00|33133.2|33113.2|33137.2|33117.2|33140.7|33120.7|33130.7|33110.7|0
1677203100000|2023-02-24 01:45:00|33136.2|33116.2|33147.7|33127.7|33148.7|33128.7|33133.2|33113.2|0
1677203400000|2023-02-24 01:50:00|33146.7|33126.7|33145.7|33125.7|33150.2|33130.2|33144.2|33124.2|0
1677203700000|2023-02-24 01:55:00|33145.2|33125.2|33140.2|33120.2|33148.7|33128.7|33139.2|33119.2|0
1677204000000|2023-02-24 02:00:00|33139.7|33119.7|33142.2|33122.2|33144.7|33124.7|33136.7|33116.7|0
1677204300000|2023-02-24 02:05:00|33140.7|33120.7|33144.7|33124.7|33144.7|33124.7|33131.7|33111.7|0
1677204600000|2023-02-24 02:10:00|33143.7|33123.7|33140.7|33120.7|33148.2|33128.2|33139.2|33119.2|0
1677204900000|2023-02-24 02:15:00|33140.2|33120.2|33133.7|33113.7|33146.7|33126.7|33129.7|33109.7|0
1677205200000|2023-02-24 02:20:00|33134.2|33114.2|33132.7|33112.7|33136.2|33116.2|33129.7|33109.7|0
1677205500000|2023-02-24 02:25:00|33133.2|33113.2|33132.7|33112.7|33136.2|33116.2|33132.7|33112.7|0
1677205800000|2023-02-24 02:30:00|33132.2|33112.2|33126.7|33106.7|33133.7|33113.7|33125.7|33105.7|0
1677206100000|2023-02-24 02:35:00|33127.2|33107.2|33128.7|33108.7|33129.7|33109.7|33122.7|33102.7|0
1677206400000|2023-02-24 02:40:00|33128.2|33108.2|33130.7|33110.7|33137.7|33117.7|33127.7|33107.7|0
1677206700000|2023-02-24 02:45:00|33129.7|33109.7|33136.7|33116.7|33139.2|33119.2|33128.2|33108.2|0
1677207000000|2023-02-24 02:50:00|33136.2|33116.2|33127.7|33107.7|33136.7|33116.7|33127.7|33107.7|0
1677207300000|2023-02-24 02:55:00|33128.2|33108.2|33134.7|33114.7|33135.2|33115.2|33124.7|33104.7|0
1677207600000|2023-02-24 03:00:00|33134.2|33114.2|33137.7|33117.7|33139.2|33119.2|33133.2|33113.2|0
1677207900000|2023-02-24 03:05:00|33137.2|33117.2|33143.7|33123.7|33145.2|33125.2|33135.2|33115.2|0
1677208200000|2023-02-24 03:10:00|33144.2|33124.2|33146.7|33126.7|33147.2|33127.2|33144.2|33124.2|0
1677208500000|2023-02-24 03:15:00|33146.2|33126.2|33154.2|33134.2|33156.2|33136.2|33146.2|33126.2|0
1677208800000|2023-02-24 03:20:00|33153.7|33133.7|33150.7|33130.7|33157.7|33137.7|33150.7|33130.7|0
1677209100000|2023-02-24 03:25:00|33151.2|33131.2|33155.2|33135.2|33157.2|33137.2|33150.7|33130.7|0
1677209400000|2023-02-24 03:30:00|33155.7|33135.7|33159.7|33139.7|33164.7|33144.7|33155.2|33135.2|0
1677209700000|2023-02-24 03:35:00|33159.2|33139.2|33159.2|33139.2|33161.7|33141.7|33157.2|33137.2|0
1677210000000|2023-02-24 03:40:00|33159.7|33139.7|33158.2|33138.2|33160.7|33140.7|33156.7|33136.7|0
1677210300000|2023-02-24 03:45:00|33158.7|33138.7|33158.7|33138.7|33158.7|33138.7|33155.7|33135.7|0
1677210600000|2023-02-24 03:50:00|33159.2|33139.2|33161.7|33141.7|33161.7|33141.7|33155.7|33135.7|0
1677210900000|2023-02-24 03:55:00|33160.7|33140.7|33158.7|33138.7|33162.7|33142.7|33156.7|33136.7|0
1677211200000|2023-02-24 04:00:00|33159.2|33139.2|33159.7|33139.7|33161.7|33141.7|33156.7|33136.7|0
1677211500000|2023-02-24 04:05:00|33159.2|33139.2|33156.7|33136.7|33160.2|33140.2|33156.2|33136.2|0
1677211800000|2023-02-24 04:10:00|33156.2|33136.2|33151.7|33131.7|33156.2|33136.2|33149.7|33129.7|0
1677212100000|2023-02-24 04:15:00|33151.2|33131.2|33146.7|33126.7|33151.7|33131.7|33146.7|33126.7|0
1677212400000|2023-02-24 04:20:00|33147.2|33127.2|33145.7|33125.7|33147.7|33127.7|33141.7|33121.7|0
1677212700000|2023-02-24 04:25:00|33146.2|33126.2|33144.7|33124.7|33147.7|33127.7|33144.7|33124.7|0
1677213000000|2023-02-24 04:30:00|33145.2|33125.2|33146.2|33126.2|33146.2|33126.2|33143.7|33123.7|0
1677213300000|2023-02-24 04:35:00|33145.7|33125.7|33136.7|33116.7|33145.7|33125.7|33136.2|33116.2|0
1677213600000|2023-02-24 04:40:00|33137.2|33117.2|33137.7|33117.7|33142.7|33122.7|33134.7|33114.7|0
1677213900000|2023-02-24 04:45:00|33137.2|33117.2|33138.2|33118.2|33140.2|33120.2|33135.2|33115.2|0
1677214200000|2023-02-24 04:50:00|33138.7|33118.7|33139.7|33119.7|33140.7|33120.7|33135.7|33115.7|0
1677214500000|2023-02-24 04:55:00|33139.2|33119.2|33138.2|33118.2|33141.2|33121.2|33137.2|33117.2|0
1677214800000|2023-02-24 05:00:00|33137.7|33117.7|33136.2|33116.2|33141.2|33121.2|33135.2|33115.2|0
1677215100000|2023-02-24 05:05:00|33136.7|33116.7|33137.7|33117.7|33139.2|33119.2|33133.2|33113.2|0
1677215400000|2023-02-24 05:10:00|33137.2|33117.2|33146.7|33126.7|33147.7|33127.7|33137.2|33117.2|0
1677215700000|2023-02-24 05:15:00|33146.2|33126.2|33147.7|33127.7|33150.7|33130.7|33145.7|33125.7|0
1677216000000|2023-02-24 05:20:00|33148.2|33128.2|33150.7|33130.7|33151.7|33131.7|33147.7|33127.7|0
1677216300000|2023-02-24 05:25:00|33151.2|33131.2|33145.7|33125.7|33151.7|33131.7|33145.2|33125.2|0
1677216600000|2023-02-24 05:30:00|33146.2|33126.2|33135.2|33115.2|33146.2|33126.2|33135.2|33115.2|0
1677216900000|2023-02-24 05:35:00|33134.7|33114.7|33142.2|33122.2|33144.7|33124.7|33134.7|33114.7|0
1677217200000|2023-02-24 05:40:00|33141.7|33121.7|33137.7|33117.7|33141.7|33121.7|33135.7|33115.7|0
1677217500000|2023-02-24 05:45:00|33138.2|33118.2|33138.2|33118.2|33139.2|33119.2|33136.7|33116.7|0
1677217800000|2023-02-24 05:50:00|33137.7|33117.7|33138.7|33118.7|33138.7|33118.7|33134.7|33114.7|0
1677218100000|2023-02-24 05:55:00|33138.2|33118.2|33139.7|33119.7|33143.2|33123.2|33137.2|33117.2|0
1677218400000|2023-02-24 06:00:00|33140.2|33120.2|33141.7|33121.7|33148.2|33128.2|33138.7|33118.7|0
1677218700000|2023-02-24 06:05:00|33142.2|33122.2|33142.2|33122.2|33144.7|33124.7|33140.7|33120.7|0
1677219000000|2023-02-24 06:10:00|33142.7|33122.7|33138.7|33118.7|33145.2|33125.2|33136.7|33116.7|0
1677219300000|2023-02-24 06:15:00|33138.2|33118.2|33131.7|33111.7|33138.2|33118.2|33128.7|33108.7|0
1677219600000|2023-02-24 06:20:00|33132.2|33112.2|33138.7|33118.7|33140.2|33120.2|33130.7|33110.7|0
1677219900000|2023-02-24 06:25:00|33139.2|33119.2|33140.2|33120.2|33140.2|33120.2|33136.7|33116.7|0
1677220200000|2023-02-24 06:30:00|33140.7|33120.7|33145.7|33125.7|33146.2|33126.2|33140.2|33120.2|0
1677220500000|2023-02-24 06:35:00|33145.2|33125.2|33139.2|33119.2|33145.2|33125.2|33137.7|33117.7|0
1677220800000|2023-02-24 06:40:00|33138.7|33118.7|33145.7|33125.7|33148.7|33128.7|33138.7|33118.7|0
1677221100000|2023-02-24 06:45:00|33146.2|33126.2|33143.7|33123.7|33148.7|33128.7|33143.7|33123.7|0
1677221400000|2023-02-24 06:50:00|33144.7|33124.7|33150.2|33130.2|33153.7|33133.7|33143.7|33123.7|0
1677221700000|2023-02-24 06:55:00|33150.7|33130.7|33144.2|33124.2|33150.7|33130.7|33139.2|33119.2|0
1677222000000|2023-02-24 07:00:00|33145.2|33125.2|33133.7|33113.7|33145.2|33125.2|33130.2|33110.2|0
1677222300000|2023-02-24 07:05:00|33134.2|33114.2|33130.7|33110.7|33134.7|33114.7|33120.2|33100.2|0
1677222600000|2023-02-24 07:10:00|33131.2|33111.2|33123.8|33103.8|33136.2|33116.2|33123.5|33103.5|0
1677222900000|2023-02-24 07:15:00|33123.5|33103.5|33125.4|33105.4|33125.9|33105.9|33119.9|33099.9|0
1677223200000|2023-02-24 07:20:00|33125.9|33105.9|33118.9|33098.9|33127.9|33107.9|33113.9|33093.9|0
1677223500000|2023-02-24 07:25:00|33118.4|33098.4|33118.9|33098.9|33122.4|33102.4|33116.9|33096.9|0
1677223800000|2023-02-24 07:30:00|33118.4|33098.4|33113.9|33093.9|33121.4|33101.4|33111.4|33091.4|0
1677224100000|2023-02-24 07:35:00|33114.4|33094.4|33113.4|33093.4|33115.9|33095.9|33110.4|33090.4|0
1677224400000|2023-02-24 07:40:00|33112.9|33092.9|33114.4|33094.4|33118.4|33098.4|33110.9|33090.9|0
1677224700000|2023-02-24 07:45:00|33114.9|33094.9|33111.9|33091.9|33114.9|33094.9|33102.4|33082.4|0
1677225000000|2023-02-24 07:50:00|33112.4|33092.4|33108.9|33088.9|33112.9|33092.9|33105.9|33085.9|0
1677225300000|2023-02-24 07:55:00|33107.4|33087.4|33104.9|33084.9|33108.4|33088.4|33104.4|33084.4|0
1677225600000|2023-02-24 08:00:00|33104.4|33084.4|33117.9|33097.9|33121.9|33101.9|33101.9|33081.9|0
1677225900000|2023-02-24 08:05:00|33118.4|33098.4|33113.4|33093.4|33127.9|33107.9|33109.9|33089.9|0
1677226200000|2023-02-24 08:10:00|33113.9|33093.9|33108.4|33088.4|33114.9|33094.9|33102.9|33082.9|0
1677226500000|2023-02-24 08:15:00|33107.4|33087.4|33109.4|33089.4|33112.9|33092.9|33096.4|33076.4|0
1677226800000|2023-02-24 08:20:00|33107.9|33087.9|33100.9|33080.9|33108.9|33088.9|33098.4|33078.4|0
1677227100000|2023-02-24 08:25:00|33100.4|33080.4|33120.4|33100.4|33121.4|33101.4|33098.4|33078.4|0
1677227400000|2023-02-24 08:30:00|33119.9|33099.9|33121.9|33101.9|33131.4|33111.4|33115.4|33095.4|0
1677227700000|2023-02-24 08:35:00|33121.4|33101.4|33116.9|33096.9|33121.4|33101.4|33110.9|33090.9|0
1677228000000|2023-02-24 08:40:00|33117.9|33097.9|33118.9|33098.9|33130.4|33110.4|33114.9|33094.9|0
1677228300000|2023-02-24 08:45:00|33116.9|33096.9|33102.9|33082.9|33118.9|33098.9|33099.9|33079.9|0
1677228600000|2023-02-24 08:50:00|33103.9|33083.9|33096.4|33076.4|33106.4|33086.4|33092.4|33072.4|0
1677228900000|2023-02-24 08:55:00|33094.9|33074.9|33092.9|33072.9|33097.9|33077.9|33091.4|33071.4|0
1677229200000|2023-02-24 09:00:00|33093.9|33073.9|33102.9|33082.9|33103.4|33083.4|33093.4|33073.4|0
1677229500000|2023-02-24 09:05:00|33102.4|33082.4|33108.9|33088.9|33111.9|33091.9|33093.4|33073.4|0
1677229800000|2023-02-24 09:10:00|33109.9|33089.9|33110.9|33090.9|33125.9|33105.9|33109.4|33089.4|0
1677230100000|2023-02-24 09:15:00|33110.4|33090.4|33115.4|33095.4|33121.4|33101.4|33106.4|33086.4|0
1677230400000|2023-02-24 09:20:00|33114.9|33094.9|33109.9|33089.9|33115.4|33095.4|33103.9|33083.9|0
1677230700000|2023-02-24 09:25:00|33110.4|33090.4|33106.4|33086.4|33113.9|33093.9|33101.9|33081.9|0
1677231000000|2023-02-24 09:30:00|33106.9|33086.9|33114.9|33094.9|33114.9|33094.9|33103.9|33083.9|0
1677231300000|2023-02-24 09:35:00|33113.9|33093.9|33117.9|33097.9|33117.9|33097.9|33110.9|33090.9|0
1677231600000|2023-02-24 09:40:00|33117.4|33097.4|33107.9|33087.9|33119.4|33099.4|33106.9|33086.9|0
1677231900000|2023-02-24 09:45:00|33107.4|33087.4|33100.4|33080.4|33109.9|33089.9|33095.9|33075.9|0
1677232200000|2023-02-24 09:50:00|33099.9|33079.9|33102.9|33082.9|33105.4|33085.4|33099.9|33079.9|0
1677232500000|2023-02-24 09:55:00|33102.4|33082.4|33099.4|33079.4|33102.4|33082.4|33095.9|33075.9|0
1677232800000|2023-02-24 10:00:00|33098.4|33078.4|33099.9|33079.9|33101.9|33081.9|33092.9|33072.9|0
1677233100000|2023-02-24 10:05:00|33099.4|33079.4|33109.9|33089.9|33114.9|33094.9|33097.9|33077.9|0
1677233400000|2023-02-24 10:10:00|33110.4|33090.4|33091.4|33071.4|33110.9|33090.9|33087.9|33067.9|0
1677233700000|2023-02-24 10:15:00|33090.9|33070.9|33091.4|33071.4|33092.9|33072.9|33082.4|33062.4|0
1677234000000|2023-02-24 10:20:00|33090.9|33070.9|33086.4|33066.4|33090.9|33070.9|33081.9|33061.9|0
1677234300000|2023-02-24 10:25:00|33085.9|33065.9|33095.9|33075.9|33098.4|33078.4|33085.4|33065.4|0
1677234600000|2023-02-24 10:30:00|33095.4|33075.4|33090.4|33070.4|33095.4|33075.4|33085.9|33065.9|0
1677234900000|2023-02-24 10:35:00|33090.9|33070.9|33081.9|33061.9|33093.9|33073.9|33080.4|33060.4|0
1677235200000|2023-02-24 10:40:00|33081.4|33061.4|33070.9|33050.9|33081.9|33061.9|33070.9|33050.9|0
1677235500000|2023-02-24 10:45:00|33070.4|33050.4|33063.9|33043.9|33070.4|33050.4|33058.9|33038.9|0
1677235800000|2023-02-24 10:50:00|33064.4|33044.4|33065.4|33045.4|33071.9|33051.9|33064.4|33044.4|0
1677236100000|2023-02-24 10:55:00|33063.9|33043.9|33072.9|33052.9|33075.9|33055.9|33062.9|33042.9|0
1677236400000|2023-02-24 11:00:00|33070.9|33050.9|33054.4|33034.4|33070.9|33050.9|33051.9|33031.9|0
1677236700000|2023-02-24 11:05:00|33055.4|33035.4|33049.9|33029.9|33055.4|33035.4|33043.4|33023.4|0
1677237000000|2023-02-24 11:10:00|33050.4|33030.4|33033.9|33013.9|33051.9|33031.9|33033.9|33013.9|0
1677237300000|2023-02-24 11:15:00|33033.4|33013.4|33023.9|33003.9|33040.4|33020.4|33022.4|33002.4|0
1677237600000|2023-02-24 11:20:00|33023.4|33003.4|33027.9|33007.9|33030.9|33010.9|33019.4|32999.4|0
1677237900000|2023-02-24 11:25:00|33028.4|33008.4|33021.4|33001.4|33034.4|33014.4|33020.9|33000.9|0
1677238200000|2023-02-24 11:30:00|33020.9|33000.9|33019.9|32999.9|33029.4|33009.4|33016.4|32996.4|0
1677238500000|2023-02-24 11:35:00|33019.4|32999.4|33013.9|32993.9|33023.4|33003.4|33010.4|32990.4|0
1677238800000|2023-02-24 11:40:00|33013.4|32993.4|32993.4|32973.4|33013.4|32993.4|32992.9|32972.9|0
1677239100000|2023-02-24 11:45:00|32992.4|32972.4|32994.4|32974.4|32996.4|32976.4|32988.9|32968.9|0
1677239400000|2023-02-24 11:50:00|32995.9|32975.9|32984.9|32964.9|32999.9|32979.9|32981.4|32961.4|0
1677239700000|2023-02-24 11:55:00|32985.9|32965.9|32989.4|32969.4|32989.9|32969.9|32980.9|32960.9|0
1677240000000|2023-02-24 12:00:00|32991.9|32971.9|32981.4|32961.4|32991.9|32971.9|32965.9|32945.9|0
1677240300000|2023-02-24 12:05:00|32978.9|32958.9|32979.9|32959.9|32985.9|32965.9|32973.4|32953.4|0
1677240600000|2023-02-24 12:10:00|32980.9|32960.9|32987.9|32967.9|32989.4|32969.4|32974.9|32954.9|0
1677240900000|2023-02-24 12:15:00|32987.4|32967.4|32987.4|32967.4|32994.4|32974.4|32984.4|32964.4|0
1677241200000|2023-02-24 12:20:00|32988.9|32968.9|32980.9|32960.9|32993.9|32973.9|32971.4|32951.4|0
1677241500000|2023-02-24 12:25:00|32980.4|32960.4|32984.9|32964.9|32989.9|32969.9|32978.4|32958.4|0
1677241800000|2023-02-24 12:30:00|32982.9|32962.9|32977.9|32957.9|32985.9|32965.9|32975.4|32955.4|0
1677242100000|2023-02-24 12:35:00|32978.4|32958.4|32971.4|32951.4|32980.9|32960.9|32967.4|32947.4|0
1677242400000|2023-02-24 12:40:00|32969.9|32949.9|32988.9|32968.9|32992.9|32972.9|32969.9|32949.9|0
1677242700000|2023-02-24 12:45:00|32988.4|32968.4|32977.9|32957.9|32989.4|32969.4|32969.9|32949.9|0
1677243000000|2023-02-24 12:50:00|32977.4|32957.4|32973.9|32953.9|32987.4|32967.4|32968.9|32948.9|0
1677243300000|2023-02-24 12:55:00|32973.4|32953.4|32970.4|32950.4|32976.9|32956.9|32967.4|32947.4|0
1677243600000|2023-02-24 13:00:00|32969.4|32949.4|32946.9|32926.9|32973.9|32953.9|32943.9|32923.9|0
1677243900000|2023-02-24 13:05:00|32946.4|32926.4|32944.9|32924.9|32950.9|32930.9|32940.9|32920.9|0
1677244200000|2023-02-24 13:10:00|32945.4|32925.4|32930.9|32910.9|32953.9|32933.9|32930.4|32910.4|0
1677244500000|2023-02-24 13:15:00|32928.9|32908.9|32942.9|32922.9|32944.9|32924.9|32924.9|32904.9|0
1677244800000|2023-02-24 13:20:00|32940.9|32920.9|32948.4|32928.4|32951.4|32931.4|32937.9|32917.9|0
1677245100000|2023-02-24 13:25:00|32946.9|32926.9|32928.9|32908.9|32956.4|32936.4|32925.9|32905.9|0
1677245400000|2023-02-24 13:30:00|32892.9|32872.9|32848.9|32828.9|32900.9|32880.9|32817.9|32797.9|0
1677245700000|2023-02-24 13:35:00|32842.9|32822.9|32791.4|32771.4|32851.9|32831.9|32785.4|32765.4|0
1677246000000|2023-02-24 13:40:00|32790.9|32770.9|32785.9|32765.9|32802.9|32782.9|32777.4|32757.4|0
1677246300000|2023-02-24 13:45:00|32784.9|32764.9|32802.4|32782.4|32808.4|32788.4|32778.9|32758.9|0
1677246600000|2023-02-24 13:50:00|32801.9|32781.9|32806.9|32786.9|32810.4|32790.4|32787.9|32767.9|0
1677246900000|2023-02-24 13:55:00|32807.9|32787.9|32794.4|32774.4|32825.9|32805.9|32794.4|32774.4|0
1677247200000|2023-02-24 14:00:00|32789.4|32769.4|32797.9|32777.9|32816.4|32796.4|32781.9|32761.9|0
1677247500000|2023-02-24 14:05:00|32796.4|32776.4|32801.9|32781.9|32807.9|32787.9|32792.4|32772.4|0
1677247800000|2023-02-24 14:10:00|32801.4|32781.4|32790.4|32770.4|32805.4|32785.4|32780.9|32760.9|0
1677248100000|2023-02-24 14:15:00|32791.4|32771.4|32759.9|32739.9|32791.4|32771.4|32757.4|32737.4|0
1677248400000|2023-02-24 14:20:00|32759.4|32739.4|32762.9|32742.9|32782.4|32762.4|32759.4|32739.4|0
1677248700000|2023-02-24 14:25:00|32763.4|32743.4|32772.9|32752.9|32795.9|32775.9|32761.9|32741.9|0
1677249000000|2023-02-24 14:30:00|32771.9|32751.9|32806.4|32786.4|32819.4|32799.4|32748.4|32728.4|0
1677249300000|2023-02-24 14:35:00|32801.9|32781.9|32830.4|32810.4|32843.4|32823.4|32780.9|32760.9|0
1677249600000|2023-02-24 14:40:00|32842.4|32822.4|32722.4|32702.4|32842.4|32822.4|32717.4|32697.4|0
1677249900000|2023-02-24 14:45:00|32712.4|32692.4|32702.4|32682.4|32720.4|32700.4|32684.4|32664.4|0
1677250200000|2023-02-24 14:50:00|32695.4|32675.4|32720.9|32700.9|32720.9|32700.9|32680.9|32660.9|0
1677250500000|2023-02-24 14:55:00|32718.4|32698.4|32702.4|32682.4|32728.4|32708.4|32686.9|32666.9|0
1677250800000|2023-02-24 15:00:00|32698.9|32678.9|32751.9|32731.9|32772.4|32752.4|32685.4|32665.4|0
1677251100000|2023-02-24 15:05:00|32757.4|32737.4|32729.4|32709.4|32782.9|32762.9|32722.4|32702.4|0
1677251400000|2023-02-24 15:10:00|32724.4|32704.4|32704.4|32684.4|32740.4|32720.4|32697.9|32677.9|0
1677251700000|2023-02-24 15:15:00|32710.9|32690.9|32682.9|32662.9|32710.9|32690.9|32664.4|32644.4|0
1677252000000|2023-02-24 15:20:00|32679.9|32659.9|32654.4|32634.4|32688.4|32668.4|32648.4|32628.4|0
1677252300000|2023-02-24 15:25:00|32651.4|32631.4|32672.9|32652.9|32689.4|32669.4|32646.9|32626.9|0
1677252600000|2023-02-24 15:30:00|32668.9|32648.9|32675.4|32655.4|32683.9|32663.9|32642.4|32622.4|0
1677252900000|2023-02-24 15:35:00|32677.4|32657.4|32671.9|32651.9|32700.9|32680.9|32657.4|32637.4|0
1677253200000|2023-02-24 15:40:00|32674.9|32654.9|32691.9|32671.9|32696.4|32676.4|32650.9|32630.9|0
1677253500000|2023-02-24 15:45:00|32692.9|32672.9|32678.9|32658.9|32722.4|32702.4|32678.4|32658.4|0
1677253800000|2023-02-24 15:50:00|32679.9|32659.9|32665.4|32645.4|32682.4|32662.4|32658.9|32638.9|0
1677254100000|2023-02-24 15:55:00|32661.9|32641.9|32686.9|32666.9|32690.4|32670.4|32648.4|32628.4|0
1677254400000|2023-02-24 16:00:00|32689.4|32669.4|32688.4|32668.4|32710.4|32690.4|32680.4|32660.4|0
1677254700000|2023-02-24 16:05:00|32689.9|32669.9|32733.9|32713.9|32743.4|32723.4|32687.9|32667.9|0
1677255000000|2023-02-24 16:10:00|32733.4|32713.4|32731.4|32711.4|32749.4|32729.4|32723.4|32703.4|0
1677255300000|2023-02-24 16:15:00|32730.9|32710.9|32740.9|32720.9|32763.9|32743.9|32726.4|32706.4|0
1677255600000|2023-02-24 16:20:00|32741.4|32721.4|32747.9|32727.9|32764.9|32744.9|32724.4|32704.4|0
1677255900000|2023-02-24 16:25:00|32749.9|32729.9|32784|32764|32802|32782|32749.9|32729.9|0
1677256200000|2023-02-24 16:30:00|32785.5|32765.5|32797.5|32777.5|32820.5|32800.5|32770.5|32750.5|0
1677256500000|2023-02-24 16:35:00|32794.5|32774.5|32765|32745|32800|32780|32765|32745|0
1677256800000|2023-02-24 16:40:00|32765.5|32745.5|32815.5|32795.5|32834.5|32814.5|32764.5|32744.5|0
1677257100000|2023-02-24 16:45:00|32817|32797|32830.5|32810.5|32843|32823|32802.5|32782.5|0
1677257400000|2023-02-24 16:50:00|32833.5|32813.5|32824|32804|32875|32855|32822.5|32802.5|0
1677257700000|2023-02-24 16:55:00|32830.5|32810.5|32811.5|32791.5|32844.5|32824.5|32801|32781|0
1677258000000|2023-02-24 17:00:00|32812.5|32792.5|32792|32772|32825|32805|32787.5|32767.5|0
1677258300000|2023-02-24 17:05:00|32793.5|32773.5|32789.5|32769.5|32798|32778|32774.5|32754.5|0
1677258600000|2023-02-24 17:10:00|32790.5|32770.5|32811.5|32791.5|32811.5|32791.5|32781|32761|0
1677258900000|2023-02-24 17:15:00|32812|32792|32787|32767|32814.5|32794.5|32773|32753|0
1677259200000|2023-02-24 17:20:00|32787.5|32767.5|32795|32775|32807|32787|32776|32756|0
1677259500000|2023-02-24 17:25:00|32796|32776|32793.6|32773.6|32803.6|32783.6|32769.1|32749.1|0
1677259800000|2023-02-24 17:30:00|32795.1|32775.1|32782.1|32762.1|32821.6|32801.6|32780.1|32760.1|0
1677260100000|2023-02-24 17:35:00|32784.6|32764.6|32774.1|32754.1|32791.6|32771.6|32771.6|32751.6|0
1677260400000|2023-02-24 17:40:00|32772.6|32752.6|32751.6|32731.6|32778.6|32758.6|32748.1|32728.1|0
1677260700000|2023-02-24 17:45:00|32751.1|32731.1|32740.6|32720.6|32758.1|32738.1|32732.6|32712.6|0
1677261000000|2023-02-24 17:50:00|32739.6|32719.6|32732.6|32712.6|32745.1|32725.1|32726.6|32706.6|0
1677261300000|2023-02-24 17:55:00|32731.3|32711.3|32723.9|32703.9|32732.8|32712.8|32715.9|32695.9|0
1677261600000|2023-02-24 18:00:00|32724.9|32704.9|32723.9|32703.9|32737.4|32717.4|32713.9|32693.9|0
1677261900000|2023-02-24 18:05:00|32722.9|32702.9|32698.4|32678.4|32727.4|32707.4|32693.4|32673.4|0
1677262200000|2023-02-24 18:10:00|32698.9|32678.9|32693.9|32673.9|32704.9|32684.9|32689.4|32669.4|0
1677262500000|2023-02-24 18:15:00|32694.4|32674.4|32715.9|32695.9|32718.4|32698.4|32689.9|32669.9|0
1677262800000|2023-02-24 18:20:00|32716.4|32696.4|32752.4|32732.4|32761.9|32741.9|32713.4|32693.4|0
1677263100000|2023-02-24 18:25:00|32754.9|32734.9|32754.4|32734.4|32772.4|32752.4|32747.4|32727.4|0
1677263400000|2023-02-24 18:30:00|32751.9|32731.9|32736.4|32716.4|32753.9|32733.9|32710.9|32690.9|0
1677263700000|2023-02-24 18:35:00|32739.9|32719.9|32751.4|32731.4|32756.4|32736.4|32736.9|32716.9|0
1677264000000|2023-02-24 18:40:00|32751.9|32731.9|32778.4|32758.4|32779.9|32759.9|32750.9|32730.9|0
1677264300000|2023-02-24 18:45:00|32777.9|32757.9|32786.4|32766.4|32803.4|32783.4|32772.9|32752.9|0
1677264600000|2023-02-24 18:50:00|32783.9|32763.9|32807.9|32787.9|32809.9|32789.9|32783.9|32763.9|0
1677264900000|2023-02-24 18:55:00|32809.4|32789.4|32795.9|32775.9|32820.4|32800.4|32786.9|32766.9|0
1677265200000|2023-02-24 19:00:00|32796.4|32776.4|32809.4|32789.4|32822.9|32802.9|32787.4|32767.4|0
1677265500000|2023-02-24 19:05:00|32811.4|32791.4|32824.9|32804.9|32829.4|32809.4|32802.9|32782.9|0
1677265800000|2023-02-24 19:10:00|32824.4|32804.4|32810.9|32790.9|32825.4|32805.4|32788.9|32768.9|0
1677266100000|2023-02-24 19:15:00|32814.4|32794.4|32835.9|32815.9|32840.4|32820.4|32813.9|32793.9|0
1677266400000|2023-02-24 19:20:00|32836.6|32816.6|32819.6|32799.6|32848.6|32828.6|32812.6|32792.6|0
1677266700000|2023-02-24 19:25:00|32822.1|32802.1|32817.6|32797.6|32842.1|32822.1|32814.6|32794.6|0
1677267000000|2023-02-24 19:30:00|32820.1|32800.1|32799.1|32779.1|32824.1|32804.1|32790.6|32770.6|0
1677267300000|2023-02-24 19:35:00|32798.6|32778.6|32800.6|32780.6|32805.1|32785.1|32785.6|32765.6|0
1677267600000|2023-02-24 19:40:00|32801.6|32781.6|32777.6|32757.6|32801.6|32781.6|32765.1|32745.1|0
1677267900000|2023-02-24 19:45:00|32778.6|32758.6|32839.1|32819.1|32845.1|32825.1|32771.1|32751.1|0
1677268200000|2023-02-24 19:50:00|32839.6|32819.6|32859.1|32839.1|32874.6|32854.6|32838.6|32818.6|0
1677268500000|2023-02-24 19:55:00|32861.6|32841.6|32887.6|32867.6|32908.6|32888.6|32855.1|32835.1|0
1677268800000|2023-02-24 20:00:00|32889.6|32869.6|32870.1|32850.1|32920.1|32900.1|32866.1|32846.1|0
1677269100000|2023-02-24 20:05:00|32869.6|32849.6|32901.6|32881.6|32908.1|32888.1|32869.1|32849.1|0
1677269400000|2023-02-24 20:10:00|32904.6|32884.6|32864.6|32844.6|32907.1|32887.1|32863.1|32843.1|0
1677269700000|2023-02-24 20:15:00|32865.6|32845.6|32887.6|32867.6|32887.6|32867.6|32853.6|32833.6|0
1677270000000|2023-02-24 20:20:00|32888.1|32868.1|32906.6|32886.6|32910.1|32890.1|32884.6|32864.6|0
1677270300000|2023-02-24 20:25:00|32907.6|32887.6|32870.6|32850.6|32916.1|32896.1|32869.1|32849.1|0
1677270600000|2023-02-24 20:30:00|32867.1|32847.1|32818.1|32798.1|32876.6|32856.6|32814.6|32794.6|0
1677270900000|2023-02-24 20:35:00|32812.1|32792.1|32785.6|32765.6|32814.6|32794.6|32782.6|32762.6|0
1677271200000|2023-02-24 20:40:00|32785.1|32765.1|32793.6|32773.6|32805.6|32785.6|32775.1|32755.1|0
1677271500000|2023-02-24 20:45:00|32792.1|32772.1|32775.1|32755.1|32792.1|32772.1|32765.6|32745.6|0
1677271800000|2023-02-24 20:50:00|32788.1|32768.1|32785.1|32765.1|32788.1|32768.1|32742.6|32722.6|0
1677272100000|2023-02-24 20:55:00|32789.1|32769.1|32823.6|32803.6|32834.1|32814.1|32789.1|32769.1|0
1677272400000|2023-02-24 21:00:00|32824.6|32804.6|32795|32775|32824.6|32804.6|32795|32775|0
1677272700000|2023-02-24 21:05:00|32796|32776|32800|32780|32803|32783|32789|32769|0
1677273000000|2023-02-24 21:10:00|32799.5|32779.5|32795.5|32775.5|32804|32784|32794.5|32774.5|0
1677273300000|2023-02-24 21:15:00|32795|32775|32796.5|32776.5|32800|32780|32794|32774|0
1677273600000|2023-02-24 21:20:00|32797|32777|32801|32781|32803|32783|32797|32777|0
1677273900000|2023-02-24 21:25:00|32801.5|32781.5|32799.5|32779.5|32803|32783|32799|32779|0
1677274200000|2023-02-24 21:30:00|32800.5|32780.5|32799|32779|32803|32783|32797|32777|0
1677274500000|2023-02-24 21:35:00|32799.5|32779.5|32798|32778|32801|32781|32796|32776|0
1677274800000|2023-02-24 21:40:00|32797|32777|32798|32778|32801|32781|32797|32777|0
1677275100000|2023-02-24 21:45:00|32799|32779|32796.5|32776.5|32799|32779|32796|32776|0
1677275400000|2023-02-24 21:50:00|32797|32777|32796|32776|32797|32777|32794|32774|0
1677275700000|2023-02-24 21:55:00|32796.5|32776.5|32801.4|32781.4|32804|32784|32794.5|32774.5|0
1677311700000|2023-02-25 07:55:00|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|0
1677312600000|2023-02-25 08:10:00|32804.3|32784.3|32804.3|32784.3|32804.3|32784.3|32804.3|32784.3|0
1677312900000|2023-02-25 08:15:00|32804.5|32784.5|32804.5|32784.5|32804.5|32784.5|32804.5|32784.5|0
1677313500000|2023-02-25 08:25:00|32800.4|32780.4|32800.4|32780.4|32800.4|32780.4|32800.4|32780.4|0
1677315000000|2023-02-25 08:50:00|32800.2|32780.2|32800.2|32780.2|32800.2|32780.2|32800.2|32780.2|0
1677315300000|2023-02-25 08:55:00|32800|32780|32800|32780|32800|32780|32800|32780|0
1677315600000|2023-02-25 09:00:00|32798|32778|32798|32778|32798|32778|32798|32778|0
1677315900000|2023-02-25 09:05:00|32797|32777|32797|32777|32797|32777|32797|32777|0
1677321300000|2023-02-25 10:35:00|32796.8|32776.8|32796.8|32776.8|32796.8|32776.8|32796.8|32776.8|0
1677322500000|2023-02-25 10:55:00|32794.8|32774.8|32790.8|32770.8|32794.8|32774.8|32790.8|32770.8|0
1677323100000|2023-02-25 11:05:00|32800.8|32780.8|32852.3|32832.3|32852.8|32832.8|32800.8|32780.8|0
1677323400000|2023-02-25 11:10:00|32850.3|32830.3|32849.3|32829.3|32850.3|32830.3|32849.3|32829.3|0
1677324000000|2023-02-25 11:20:00|32848.9|32828.9|32848.9|32828.9|32848.9|32828.9|32848.9|32828.9|0
1677324300000|2023-02-25 11:25:00|32848.7|32828.7|32846.5|32826.5|32848.7|32828.7|32846.5|32826.5|0
1677325200000|2023-02-25 11:40:00|32841.7|32821.7|32839.4|32819.4|32841.7|32821.7|32839.4|32819.4|0
1677325500000|2023-02-25 11:45:00|32835.2|32815.2|32835.2|32815.2|32835.2|32815.2|32835.2|32815.2|0
1677325800000|2023-02-25 11:50:00|32832.2|32812.2|32832.2|32812.2|32832.2|32812.2|32832.2|32812.2|0
1677326100000|2023-02-25 11:55:00|32831.2|32811.2|32830.2|32810.2|32831.2|32811.2|32830.2|32810.2|0
1677329400000|2023-02-25 12:50:00|32829.3|32809.3|32829.3|32809.3|32829.3|32809.3|32829.3|32809.3|0
1677330000000|2023-02-25 13:00:00|32830.1|32810.1|32830.1|32810.1|32830.1|32810.1|32830.1|32810.1|0
1677330600000|2023-02-25 13:10:00|32829.2|32809.2|32829.2|32809.2|32829.2|32809.2|32829.2|32809.2|0
1677331500000|2023-02-25 13:25:00|32828.2|32808.2|32828.2|32808.2|32828.2|32808.2|32828.2|32808.2|0
1677331800000|2023-02-25 13:30:00|32826.2|32806.2|32825.2|32805.2|32826.2|32806.2|32825.2|32805.2|0
1677336600000|2023-02-25 14:50:00|32827.2|32807.2|32828.2|32808.2|32828.2|32808.2|32827.2|32807.2|0
1677336900000|2023-02-25 14:55:00|32825.2|32805.2|32825.2|32805.2|32825.2|32805.2|32825.2|32805.2|0
1677343200000|2023-02-25 16:40:00|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|0
1677350700000|2023-02-25 18:45:00|32822.3|32802.3|32822.3|32802.3|32822.3|32802.3|32822.3|32802.3|0
1677352800000|2023-02-25 19:20:00|32821.8|32801.8|32821.8|32801.8|32821.8|32801.8|32821.8|32801.8|0
1677359700000|2023-02-25 21:15:00|32824.7|32804.7|32824.7|32804.7|32824.7|32804.7|32824.7|32804.7|0
1677362700000|2023-02-25 22:05:00|32824.5|32804.5|32824.5|32804.5|32824.5|32804.5|32824.5|32804.5|0
1677375900000|2023-02-26 01:45:00|32828.7|32808.7|32837|32817|32837|32817|32828.7|32808.7|0
1677377700000|2023-02-26 02:15:00|32839|32819|32839|32819|32839|32819|32839|32819|0
1677392700000|2023-02-26 06:25:00|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|0
1677394800000|2023-02-26 07:00:00|32838.6|32818.6|32838.6|32818.6|32838.6|32818.6|32838.6|32818.6|0
1677395100000|2023-02-26 07:05:00|32840.3|32820.3|32840.3|32820.3|32840.3|32820.3|32840.3|32820.3|0
1677396900000|2023-02-26 07:35:00|32838.4|32818.4|32838.4|32818.4|32838.4|32818.4|32838.4|32818.4|0
1677399600000|2023-02-26 08:20:00|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|0
1677402900000|2023-02-26 09:15:00|32835.7|32815.7|32835.7|32815.7|32835.7|32815.7|32835.7|32815.7|0
1677406500000|2023-02-26 10:15:00|32837.7|32817.7|32837.7|32817.7|32837.7|32817.7|32837.7|32817.7|0
1677407700000|2023-02-26 10:35:00|32835.8|32815.8|32835.8|32815.8|32835.8|32815.8|32835.8|32815.8|0
1677414900000|2023-02-26 12:35:00|32839.2|32819.2|32839.2|32819.2|32839.2|32819.2|32839.2|32819.2|0
1677415200000|2023-02-26 12:40:00|32838.2|32818.2|32838.2|32818.2|32838.2|32818.2|32838.2|32818.2|0
1677426900000|2023-02-26 15:55:00|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|0
1677429300000|2023-02-26 16:35:00|32841|32821|32841|32821|32841|32821|32841|32821|0
1677430200000|2023-02-26 16:50:00|32840|32820|32840|32820|32840|32820|32840|32820|0
1677431100000|2023-02-26 17:05:00|32838.2|32818.2|32838.2|32818.2|32838.2|32818.2|32838.2|32818.2|0
1677432000000|2023-02-26 17:20:00|32837.3|32817.3|32837.3|32817.3|32837.3|32817.3|32837.3|32817.3|0
1677439200000|2023-02-26 19:20:00|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|0
1677440700000|2023-02-26 19:45:00|32838.9|32818.9|32838.9|32818.9|32838.9|32818.9|32838.9|32818.9|0
1677442200000|2023-02-26 20:10:00|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|0
1677443100000|2023-02-26 20:25:00|32842.8|32822.8|32842.8|32822.8|32842.8|32822.8|32842.8|32822.8|0
1677444000000|2023-02-26 20:40:00|32844.5|32824.5|32844.5|32824.5|32844.5|32824.5|32844.5|32824.5|0
1677448800000|2023-02-26 22:00:00|32847.4|32827.4|32847.4|32827.4|32847.4|32827.4|32847.4|32827.4|0
1677449100000|2023-02-26 22:05:00|32846.4|32826.4|32846.4|32826.4|32846.4|32826.4|32846.4|32826.4|0
1677449400000|2023-02-26 22:10:00|32846.6|32826.6|32831.6|32811.6|32846.6|32826.6|32831.6|32811.6|0
1677450000000|2023-02-26 22:20:00|32831.8|32811.8|32831.8|32811.8|32831.8|32811.8|32831.8|32811.8|0
1677450300000|2023-02-26 22:25:00|32831.3|32811.3|32830.3|32810.3|32831.3|32811.3|32830.3|32810.3|0
1677450600000|2023-02-26 22:30:00|32830.1|32810.1|32830.1|32810.1|32830.1|32810.1|32830.1|32810.1|0
1677450900000|2023-02-26 22:35:00|32825.1|32805.1|32825.1|32805.1|32825.1|32805.1|32825.1|32805.1|0
1677452400000|2023-02-26 23:00:00|32802.3|32782.3|32804.5|32784.5|32824|32804|32787|32767|0
1677452700000|2023-02-26 23:05:00|32804|32784|32801|32781|32810|32790|32800|32780|0
1677453000000|2023-02-26 23:10:00|32801.5|32781.5|32801|32781|32806|32786|32795|32775|0
1677453300000|2023-02-26 23:15:00|32802.5|32782.5|32797|32777|32806|32786|32794|32774|0
1677453600000|2023-02-26 23:20:00|32797.5|32777.5|32799|32779|32803|32783|32796.5|32776.5|0
1677453900000|2023-02-26 23:25:00|32799.5|32779.5|32803|32783|32806|32786|32797.5|32777.5|0
1677454200000|2023-02-26 23:30:00|32803.5|32783.5|32802|32782|32804|32784|32794|32774|0
1677454500000|2023-02-26 23:35:00|32802.5|32782.5|32819.5|32799.5|32822|32802|32802.5|32782.5|0
1677454800000|2023-02-26 23:40:00|32819|32799|32822.5|32802.5|32826|32806|32815.5|32795.5|0
1677455100000|2023-02-26 23:45:00|32823|32803|32836.5|32816.5|32837|32817|32823|32803|0
1677455400000|2023-02-26 23:50:00|32837|32817|32833.5|32813.5|32838|32818|32831|32811|0
1677455700000|2023-02-26 23:55:00|32833|32813|32833|32813|32838.5|32818.5|32831.5|32811.5|0
1677456000000|2023-02-27 00:00:00|32832.5|32812.5|32821.5|32801.5|32837.5|32817.5|32812.5|32792.5|0
1677456300000|2023-02-27 00:05:00|32822|32802|32801.5|32781.5|32822|32802|32800.5|32780.5|0
1677456600000|2023-02-27 00:10:00|32801|32781|32814|32794|32819|32799|32797.5|32777.5|0
1677456900000|2023-02-27 00:15:00|32816|32796|32814|32794|32823|32803|32807|32787|0
1677457200000|2023-02-27 00:20:00|32814.5|32794.5|32806|32786|32815|32795|32801|32781|0
1677457500000|2023-02-27 00:25:00|32806.5|32786.5|32807.5|32787.5|32812|32792|32803.5|32783.5|0
1677457800000|2023-02-27 00:30:00|32807|32787|32811|32791|32812|32792|32805|32785|0
1677458100000|2023-02-27 00:35:00|32811.5|32791.5|32807.5|32787.5|32816.5|32796.5|32805|32785|0
1677458400000|2023-02-27 00:40:00|32807|32787|32815|32795|32815|32795|32802|32782|0
1677458700000|2023-02-27 00:45:00|32815.5|32795.5|32818.5|32798.5|32820|32800|32815|32795|0
1677459000000|2023-02-27 00:50:00|32818|32798|32816|32796|32822|32802|32813|32793|0
1677459300000|2023-02-27 00:55:00|32815|32795|32817.5|32797.5|32820.5|32800.5|32813|32793|0
1677459600000|2023-02-27 01:00:00|32818|32798|32823.5|32803.5|32827|32807|32818|32798|0
1677459900000|2023-02-27 01:05:00|32823|32803|32823|32803|32830.5|32810.5|32822|32802|0
1677460200000|2023-02-27 01:10:00|32823.5|32803.5|32831.5|32811.5|32835.5|32815.5|32823.5|32803.5|0
1677460500000|2023-02-27 01:15:00|32832|32812|32835|32815|32838|32818|32831.5|32811.5|0
1677460800000|2023-02-27 01:20:00|32835.5|32815.5|32832|32812|32838.5|32818.5|32831|32811|0
1677461100000|2023-02-27 01:25:00|32832.5|32812.5|32836|32816|32839|32819|32832|32812|0
1677461400000|2023-02-27 01:30:00|32836.5|32816.5|32839|32819|32848|32828|32834|32814|0
1677461700000|2023-02-27 01:35:00|32838.5|32818.5|32849.5|32829.5|32852|32832|32838|32818|0
1677462000000|2023-02-27 01:40:00|32848|32828|32855|32835|32856|32836|32843|32823|0
1677462300000|2023-02-27 01:45:00|32856|32836|32871|32851|32871.5|32851.5|32853.5|32833.5|0
1677462600000|2023-02-27 01:50:00|32870.5|32850.5|32867|32847|32874.5|32854.5|32862|32842|0
1677462900000|2023-02-27 01:55:00|32867.5|32847.5|32863.5|32843.5|32868|32848|32862.5|32842.5|0
1677463200000|2023-02-27 02:00:00|32863|32843|32871|32851|32872.5|32852.5|32863|32843|0
1677463500000|2023-02-27 02:05:00|32871.5|32851.5|32858|32838|32875|32855|32857|32837|0
1677463800000|2023-02-27 02:10:00|32857.5|32837.5|32865.5|32845.5|32868|32848|32857.5|32837.5|0
1677464100000|2023-02-27 02:15:00|32866|32846|32874|32854|32878|32858|32866|32846|0
1677464400000|2023-02-27 02:20:00|32873.5|32853.5|32867|32847|32874.5|32854.5|32866|32846|0
1677464700000|2023-02-27 02:25:00|32866.5|32846.5|32869.5|32849.5|32871.5|32851.5|32865.5|32845.5|0
1677465000000|2023-02-27 02:30:00|32869|32849|32874|32854|32876|32856|32869|32849|0
1677465300000|2023-02-27 02:35:00|32874.5|32854.5|32868.5|32848.5|32875|32855|32867.5|32847.5|0
1677465600000|2023-02-27 02:40:00|32868|32848|32858|32838|32869.5|32849.5|32857|32837|0
1677465900000|2023-02-27 02:45:00|32858.5|32838.5|32860.5|32840.5|32863.5|32843.5|32858|32838|0
1677466200000|2023-02-27 02:50:00|32861|32841|32862|32842|32867.5|32847.5|32860|32840|0
1677466500000|2023-02-27 02:55:00|32863|32843|32863|32843|32866|32846|32860.5|32840.5|0
1677466800000|2023-02-27 03:00:00|32865|32845|32856.5|32836.5|32867|32847|32855.5|32835.5|0
1677467100000|2023-02-27 03:05:00|32856|32836|32853|32833|32856|32836|32850|32830|0
1677467400000|2023-02-27 03:10:00|32853.5|32833.5|32854|32834|32859.5|32839.5|32850.5|32830.5|0
1677467700000|2023-02-27 03:15:00|32853.5|32833.5|32853.5|32833.5|32858|32838|32853|32833|0
1677468000000|2023-02-27 03:20:00|32853|32833|32852|32832|32857.5|32837.5|32849.5|32829.5|0
1677468300000|2023-02-27 03:25:00|32852.5|32832.5|32846|32826|32853.5|32833.5|32845|32825|0
1677468600000|2023-02-27 03:30:00|32846.5|32826.5|32839.5|32819.5|32849|32829|32838.5|32818.5|0
1677468900000|2023-02-27 03:35:00|32840|32820|32836|32816|32842.5|32822.5|32836|32816|0
1677469200000|2023-02-27 03:40:00|32835.5|32815.5|32836.5|32816.5|32839|32819|32829.5|32809.5|0
1677469500000|2023-02-27 03:45:00|32836|32816|32832|32812|32837.5|32817.5|32831.5|32811.5|0
1677469800000|2023-02-27 03:50:00|32831.5|32811.5|32835.5|32815.5|32837.5|32817.5|32829.5|32809.5|0
1677470100000|2023-02-27 03:55:00|32835|32815|32841|32821|32842|32822|32833.5|32813.5|0
1677470400000|2023-02-27 04:00:00|32842|32822|32839|32819|32844.5|32824.5|32839|32819|0
1677470700000|2023-02-27 04:05:00|32838.5|32818.5|32839|32819|32839|32819|32835.5|32815.5|0
1677471000000|2023-02-27 04:10:00|32839.5|32819.5|32837|32817|32840.5|32820.5|32837|32817|0
1677471300000|2023-02-27 04:15:00|32837.5|32817.5|32839.5|32819.5|32839.5|32819.5|32837.5|32817.5|0
1677471600000|2023-02-27 04:20:00|32840|32820|32839.5|32819.5|32840|32820|32836.5|32816.5|0
1677471900000|2023-02-27 04:25:00|32839|32819|32834|32814|32840|32820|32834|32814|0
1677472200000|2023-02-27 04:30:00|32834.5|32814.5|32835.5|32815.5|32837|32817|32834|32814|0
1677472500000|2023-02-27 04:35:00|32836|32816|32837|32817|32842.5|32822.5|32836|32816|0
1677472800000|2023-02-27 04:40:00|32837.5|32817.5|32835.5|32815.5|32839.5|32819.5|32835|32815|0
1677473100000|2023-02-27 04:45:00|32836|32816|32833|32813|32839|32819|32831.5|32811.5|0
1677473400000|2023-02-27 04:50:00|32832.5|32812.5|32833.5|32813.5|32837|32817|32831|32811|0
1677473700000|2023-02-27 04:55:00|32834|32814|32834.5|32814.5|32838.5|32818.5|32832.5|32812.5|0
1677474000000|2023-02-27 05:00:00|32835.5|32815.5|32834|32814|32838.5|32818.5|32831.5|32811.5|0
1677474300000|2023-02-27 05:05:00|32834.5|32814.5|32829|32809|32839|32819|32828.5|32808.5|0
1677474600000|2023-02-27 05:10:00|32828.5|32808.5|32825.5|32805.5|32829|32809|32824.5|32804.5|0
1677474900000|2023-02-27 05:15:00|32825|32805|32828|32808|32829.5|32809.5|32825|32805|0
1677475200000|2023-02-27 05:20:00|32827|32807|32806.5|32786.5|32827|32807|32806|32786|0
1677475500000|2023-02-27 05:25:00|32806|32786|32800|32780|32807|32787|32797.5|32777.5|0
1677475800000|2023-02-27 05:30:00|32800.5|32780.5|32799|32779|32809.5|32789.5|32794.5|32774.5|0
1677476100000|2023-02-27 05:35:00|32798.5|32778.5|32809|32789|32810.5|32790.5|32798.5|32778.5|0
1677476400000|2023-02-27 05:40:00|32808.5|32788.5|32812.5|32792.5|32813.5|32793.5|32807.5|32787.5|0
1677476700000|2023-02-27 05:45:00|32811.5|32791.5|32808.5|32788.5|32815|32795|32806.5|32786.5|0
1677477000000|2023-02-27 05:50:00|32809|32789|32809|32789|32815.5|32795.5|32808|32788|0
1677477300000|2023-02-27 05:55:00|32809.5|32789.5|32800|32780|32812|32792|32799.5|32779.5|0
1677477600000|2023-02-27 06:00:00|32800.5|32780.5|32797.5|32777.5|32806|32786|32796|32776|0
1677477900000|2023-02-27 06:05:00|32798|32778|32798.5|32778.5|32805.5|32785.5|32797.5|32777.5|0
1677478200000|2023-02-27 06:10:00|32799|32779|32802|32782|32811.5|32791.5|32799|32779|0
1677478500000|2023-02-27 06:15:00|32801.5|32781.5|32804|32784|32808|32788|32800.5|32780.5|0
1677478800000|2023-02-27 06:20:00|32804.5|32784.5|32802.5|32782.5|32807|32787|32802|32782|0
1677479100000|2023-02-27 06:25:00|32803|32783|32796|32776|32806|32786|32796|32776|0
1677479400000|2023-02-27 06:30:00|32795.5|32775.5|32794|32774|32802.5|32782.5|32791.5|32771.5|0
1677479700000|2023-02-27 06:35:00|32794.5|32774.5|32797|32777|32800|32780|32793|32773|0
1677480000000|2023-02-27 06:40:00|32796.5|32776.5|32793|32773|32800|32780|32790.5|32770.5|0
1677480300000|2023-02-27 06:45:00|32792.5|32772.5|32794|32774|32799.5|32779.5|32791|32771|0
1677480600000|2023-02-27 06:50:00|32794.5|32774.5|32802|32782|32806.5|32786.5|32791|32771|0
1677480900000|2023-02-27 06:55:00|32801.5|32781.5|32798.5|32778.5|32807|32787|32796.5|32776.5|0
1677481200000|2023-02-27 07:00:00|32798|32778|32812.5|32792.5|32813|32793|32791|32771|0
1677481500000|2023-02-27 07:05:00|32813|32793|32823.5|32803.5|32827|32807|32808|32788|0
1677481800000|2023-02-27 07:10:00|32822|32802|32821|32801|32827|32807|32818|32798|0
1677482100000|2023-02-27 07:15:00|32821.5|32801.5|32833.5|32813.5|32834.5|32814.5|32821|32801|0
1677482400000|2023-02-27 07:20:00|32832|32812|32826|32806|32842|32822|32823.5|32803.5|0
1677482700000|2023-02-27 07:25:00|32825|32805|32834|32814|32839|32819|32825|32805|0
1677483000000|2023-02-27 07:30:00|32833|32813|32829|32809|32835.5|32815.5|32827|32807|0
1677483300000|2023-02-27 07:35:00|32828.5|32808.5|32831|32811|32834.5|32814.5|32826.5|32806.5|0
1677483600000|2023-02-27 07:40:00|32831.5|32811.5|32843|32823|32845|32825|32831|32811|0
1677483900000|2023-02-27 07:45:00|32842.5|32822.5|32843.5|32823.5|32854|32834|32842.5|32822.5|0
1677484200000|2023-02-27 07:50:00|32844|32824|32850|32830|32856|32836|32841.5|32821.5|0
1677484500000|2023-02-27 07:55:00|32850.5|32830.5|32848|32828|32854|32834|32845|32825|0
1677484800000|2023-02-27 08:00:00|32849.5|32829.5|32881.5|32861.5|32903|32883|32849.5|32829.5|0
1677485100000|2023-02-27 08:05:00|32883|32863|32893.5|32873.5|32897.5|32877.5|32871|32851|0
1677485400000|2023-02-27 08:10:00|32896.5|32876.5|32899.5|32879.5|32908.5|32888.5|32889.5|32869.5|0
1677485700000|2023-02-27 08:15:00|32899|32879|32900.5|32880.5|32914|32894|32892.5|32872.5|0
1677486000000|2023-02-27 08:20:00|32896.5|32876.5|32914|32894|32916|32896|32896.5|32876.5|0
1677486300000|2023-02-27 08:25:00|32913.5|32893.5|32916|32896|32923.5|32903.5|32902|32882|0
1677486600000|2023-02-27 08:30:00|32917.5|32897.5|32916|32896|32924|32904|32913|32893|0
1677486900000|2023-02-27 08:35:00|32916.5|32896.5|32928|32908|32933|32913|32916.5|32896.5|0
1677487200000|2023-02-27 08:40:00|32929|32909|32932|32912|32942.5|32922.5|32928|32908|0
1677487500000|2023-02-27 08:45:00|32932.5|32912.5|32922|32902|32940|32920|32916|32896|0
1677487800000|2023-02-27 08:50:00|32921.5|32901.5|32931|32911|32933.5|32913.5|32917|32897|0
1677488100000|2023-02-27 08:55:00|32932|32912|32910.5|32890.5|32935.5|32915.5|32908.5|32888.5|0
1677488400000|2023-02-27 09:00:00|32914|32894|32920|32900|32930.5|32910.5|32910|32890|0
1677488700000|2023-02-27 09:05:00|32920.5|32900.5|32920.5|32900.5|32929.5|32909.5|32918|32898|0
1677489000000|2023-02-27 09:10:00|32919.5|32899.5|32934.5|32914.5|32939|32919|32918|32898|0
1677489300000|2023-02-27 09:15:00|32934|32914|32935|32915|32940|32920|32931.5|32911.5|0
1677489600000|2023-02-27 09:20:00|32935.5|32915.5|32950|32930|32951|32931|32934|32914|0
1677489900000|2023-02-27 09:25:00|32949.5|32929.5|32946|32926|32951.5|32931.5|32945.5|32925.5|0
1677490200000|2023-02-27 09:30:00|32945.5|32925.5|32954|32934|32959.5|32939.5|32943|32923|0
1677490500000|2023-02-27 09:35:00|32954.5|32934.5|32950|32930|32955|32935|32945|32925|0
1677490800000|2023-02-27 09:40:00|32950.5|32930.5|32959|32939|32965.5|32945.5|32950.5|32930.5|0
1677491100000|2023-02-27 09:45:00|32958.5|32938.5|32952.5|32932.5|32963|32943|32951.5|32931.5|0
1677491400000|2023-02-27 09:50:00|32953.5|32933.5|32949|32929|32963.5|32943.5|32949|32929|0
1677491700000|2023-02-27 09:55:00|32948.5|32928.5|32947.5|32927.5|32951|32931|32944.5|32924.5|0
1677492000000|2023-02-27 10:00:00|32948|32928|32952|32932|32956|32936|32945|32925|0
1677492300000|2023-02-27 10:05:00|32951|32931|32957.5|32937.5|32960.5|32940.5|32948|32928|0
1677492600000|2023-02-27 10:10:00|32957|32937|32974|32954|32974|32954|32957|32937|0
1677492900000|2023-02-27 10:15:00|32974.5|32954.5|32953|32933|32977|32957|32952.5|32932.5|0
1677493200000|2023-02-27 10:20:00|32953.5|32933.5|32954.5|32934.5|32961|32941|32950.5|32930.5|0
1677493500000|2023-02-27 10:25:00|32954|32934|32957|32937|32958|32938|32950|32930|0
1677493800000|2023-02-27 10:30:00|32957.5|32937.5|32954|32934|32958|32938|32950.5|32930.5|0
1677494100000|2023-02-27 10:35:00|32953.5|32933.5|32954.5|32934.5|32963.5|32943.5|32953|32933|0
1677494400000|2023-02-27 10:40:00|32955|32935|32953|32933|32957.5|32937.5|32944.5|32924.5|0
1677494700000|2023-02-27 10:45:00|32952.5|32932.5|32964|32944|32966.5|32946.5|32951.5|32931.5|0
1677495000000|2023-02-27 10:50:00|32963.5|32943.5|32968|32948|32968|32948|32958.5|32938.5|0
1677495300000|2023-02-27 10:55:00|32967|32947|32955.5|32935.5|32969.5|32949.5|32955.5|32935.5|0
1677495600000|2023-02-27 11:00:00|32958|32938|32964|32944|32965|32945|32955.5|32935.5|0
1677495900000|2023-02-27 11:05:00|32963.5|32943.5|32963|32943|32965.5|32945.5|32954.5|32934.5|0
1677496200000|2023-02-27 11:10:00|32963.5|32943.5|32962|32942|32963.5|32943.5|32958|32938|0
1677496500000|2023-02-27 11:15:00|32962.5|32942.5|32961.5|32941.5|32965|32945|32955.5|32935.5|0
1677496800000|2023-02-27 11:20:00|32963|32943|32954|32934|32964.5|32944.5|32951|32931|0
1677497100000|2023-02-27 11:25:00|32954.5|32934.5|32964|32944|32965|32945|32953|32933|0
1677497400000|2023-02-27 11:30:00|32964.5|32944.5|32970|32950|32973|32953|32964|32944|0
1677497700000|2023-02-27 11:35:00|32970.5|32950.5|32957|32937|32972|32952|32957|32937|0
1677498000000|2023-02-27 11:40:00|32957.5|32937.5|32954|32934|32960|32940|32952|32932|0
1677498300000|2023-02-27 11:45:00|32954.5|32934.5|32949.5|32929.5|32957|32937|32948.5|32928.5|0
1677498600000|2023-02-27 11:50:00|32950|32930|32951|32931|32952|32932|32948|32928|0
1677498900000|2023-02-27 11:55:00|32950.5|32930.5|32955|32935|32956|32936|32944.5|32924.5|0
1677499200000|2023-02-27 12:00:00|32956|32936|32965|32945|32967|32947|32955|32935|0
1677499500000|2023-02-27 12:05:00|32964.5|32944.5|32961|32941|32969|32949|32959|32939|0
1677499800000|2023-02-27 12:10:00|32960.5|32940.5|32966|32946|32968|32948|32958|32938|0
1677500100000|2023-02-27 12:15:00|32967|32947|32972|32952|32974|32954|32966|32946|0
1677500400000|2023-02-27 12:20:00|32972.5|32952.5|32956|32936|32972.5|32952.5|32956|32936|0
1677500700000|2023-02-27 12:25:00|32955.5|32935.5|32955|32935|32956.5|32936.5|32948|32928|0
1677501000000|2023-02-27 12:30:00|32954.5|32934.5|32973.5|32953.5|32975|32955|32954.5|32934.5|0
1677501300000|2023-02-27 12:35:00|32973|32953|32957|32937|32973.5|32953.5|32956.5|32936.5|0
1677501600000|2023-02-27 12:40:00|32957.5|32937.5|32958|32938|32961|32941|32953|32933|0
1677501900000|2023-02-27 12:45:00|32959|32939|32960|32940|32963.5|32943.5|32956.5|32936.5|0
1677502200000|2023-02-27 12:50:00|32959.5|32939.5|32944|32924|32962.5|32942.5|32942.5|32922.5|0
1677502500000|2023-02-27 12:55:00|32944.5|32924.5|32950|32930|32952|32932|32936.5|32916.5|0
1677502800000|2023-02-27 13:00:00|32949.5|32929.5|32952.5|32932.5|32966|32946|32949.5|32929.5|0
1677503100000|2023-02-27 13:05:00|32953|32933|32962.5|32942.5|32967.5|32947.5|32950.5|32930.5|0
1677503400000|2023-02-27 13:10:00|32963.5|32943.5|32962.5|32942.5|32967.5|32947.5|32961|32941|0
1677503700000|2023-02-27 13:15:00|32962|32942|32971|32951|32978.5|32958.5|32959|32939|0
1677504000000|2023-02-27 13:20:00|32970.5|32950.5|32985|32965|32987.5|32967.5|32970.5|32950.5|0
1677504300000|2023-02-27 13:25:00|32987|32967|32981.5|32961.5|32989.5|32969.5|32981|32961|0
1677504600000|2023-02-27 13:30:00|32978|32958|33002.5|32982.5|33007|32987|32973.5|32953.5|0
1677504900000|2023-02-27 13:35:00|33004|32984|33039|33019|33048|33028|33003|32983|0
1677505200000|2023-02-27 13:40:00|33041|33021|33050|33030|33063|33043|33037|33017|0
1677505500000|2023-02-27 13:45:00|33052|33032|33054.5|33034.5|33060.5|33040.5|33041|33021|0
1677505800000|2023-02-27 13:50:00|33055|33035|33067|33047|33079.5|33059.5|33049|33029|0
1677506100000|2023-02-27 13:55:00|33066.5|33046.5|33059.5|33039.5|33072.5|33052.5|33058.5|33038.5|0
1677506400000|2023-02-27 14:00:00|33064.5|33044.5|33060.5|33040.5|33076|33056|33056|33036|0
1677506700000|2023-02-27 14:05:00|33059.5|33039.5|33055|33035|33059.5|33039.5|33049|33029|0
1677507000000|2023-02-27 14:10:00|33053.5|33033.5|33050.5|33030.5|33055|33035|33041.5|33021.5|0
1677507300000|2023-02-27 14:15:00|33050|33030|33046|33026|33050|33030|33038.5|33018.5|0
1677507600000|2023-02-27 14:20:00|33045.5|33025.5|33058.5|33038.5|33066|33046|33045.5|33025.5|0
1677507900000|2023-02-27 14:25:00|33057.5|33037.5|33074|33054|33078|33058|33053|33033|0
1677508200000|2023-02-27 14:30:00|33074.5|33054.5|33021.5|33001.5|33085.5|33065.5|33018.5|32998.5|0
1677508500000|2023-02-27 14:35:00|33020.5|33000.5|33032.5|33012.5|33061.5|33041.5|33020.5|33000.5|0
1677508800000|2023-02-27 14:40:00|33033.5|33013.5|33044|33024|33076|33056|33026.5|33006.5|0
1677509100000|2023-02-27 14:45:00|33043|33023|33047.5|33027.5|33054.5|33034.5|33016.5|32996.5|0
1677509400000|2023-02-27 14:50:00|33047|33027|33078.7|33058.7|33081.2|33061.2|33043.2|33023.2|0
1677509700000|2023-02-27 14:55:00|33080.2|33060.2|33112.7|33092.7|33114.2|33094.2|33078.2|33058.2|0
1677510000000|2023-02-27 15:00:00|33113.7|33093.7|33146.2|33126.2|33151.2|33131.2|33097.7|33077.7|0
1677510300000|2023-02-27 15:05:00|33150.2|33130.2|33192.2|33172.2|33203.2|33183.2|33144.2|33124.2|0
1677510600000|2023-02-27 15:10:00|33191.7|33171.7|33166.7|33146.7|33193.2|33173.2|33153.2|33133.2|0
1677510900000|2023-02-27 15:15:00|33167.2|33147.2|33177.2|33157.2|33183.7|33163.7|33156.2|33136.2|0
1677511200000|2023-02-27 15:20:00|33178.7|33158.7|33174.2|33154.2|33184.2|33164.2|33163.2|33143.2|0
1677511500000|2023-02-27 15:25:00|33174.7|33154.7|33154.2|33134.2|33181.2|33161.2|33154.2|33134.2|0
1677511800000|2023-02-27 15:30:00|33154.7|33134.7|33141.7|33121.7|33169.7|33149.7|33133.2|33113.2|0
1677512100000|2023-02-27 15:35:00|33140.7|33120.7|33051.2|33031.2|33140.7|33120.7|33038.7|33018.7|0
1677512400000|2023-02-27 15:40:00|33047.7|33027.7|33041.2|33021.2|33047.7|33027.7|32998.2|32978.2|0
1677512700000|2023-02-27 15:45:00|33040.2|33020.2|33012.7|32992.7|33040.2|33020.2|32993.7|32973.7|0
1677513000000|2023-02-27 15:50:00|33012.2|32992.2|33010.2|32990.2|33025.2|33005.2|32991.2|32971.2|0
1677513300000|2023-02-27 15:55:00|33007.2|32987.2|33005.2|32985.2|33009.7|32989.7|32967.7|32947.7|0
1677513600000|2023-02-27 16:00:00|33004.7|32984.7|33004.2|32984.2|33024.2|33004.2|33001.7|32981.7|0
1677513900000|2023-02-27 16:05:00|33004.7|32984.7|33008.7|32988.7|33021.7|33001.7|33001.7|32981.7|0
1677514200000|2023-02-27 16:10:00|33009.7|32989.7|32952.2|32932.2|33020.7|33000.7|32938.2|32918.2|0
1677514500000|2023-02-27 16:15:00|32946.7|32926.7|32929.2|32909.2|32961.2|32941.2|32922.2|32902.2|0
1677514800000|2023-02-27 16:20:00|32930.2|32910.2|32915.2|32895.2|32941.2|32921.2|32914.2|32894.2|0
1677515100000|2023-02-27 16:25:00|32913.2|32893.2|32915.7|32895.7|32926.7|32906.7|32905.2|32885.2|0
1677515400000|2023-02-27 16:30:00|32914.7|32894.7|32881.2|32861.2|32932.7|32912.7|32865.7|32845.7|0
1677515700000|2023-02-27 16:35:00|32880.2|32860.2|32891.2|32871.2|32899.2|32879.2|32872.7|32852.7|0
1677516000000|2023-02-27 16:40:00|32892.8|32872.8|32902.3|32882.3|32906.8|32886.8|32884.8|32864.8|0
1677516300000|2023-02-27 16:45:00|32900.8|32880.8|32902.3|32882.3|32907.8|32887.8|32895.3|32875.3|0
1677516600000|2023-02-27 16:50:00|32900.3|32880.3|32894.8|32874.8|32907.8|32887.8|32880.3|32860.3|0
1677516900000|2023-02-27 16:55:00|32895.3|32875.3|32902.3|32882.3|32914.8|32894.8|32889.3|32869.3|0
1677517200000|2023-02-27 17:00:00|32904.8|32884.8|32884.8|32864.8|32910.8|32890.8|32869.8|32849.8|0
1677517500000|2023-02-27 17:05:00|32883.8|32863.8|32871.8|32851.8|32893.3|32873.3|32866.8|32846.8|0
1677517800000|2023-02-27 17:10:00|32870.8|32850.8|32895.3|32875.3|32903.8|32883.8|32862.8|32842.8|0
1677518100000|2023-02-27 17:15:00|32896.8|32876.8|32901.3|32881.3|32907.3|32887.3|32892.8|32872.8|0
1677518400000|2023-02-27 17:20:00|32898.3|32878.3|32877.3|32857.3|32900.8|32880.8|32864.3|32844.3|0
1677518700000|2023-02-27 17:25:00|32877.8|32857.8|32902.3|32882.3|32907.8|32887.8|32877.8|32857.8|0
1677519000000|2023-02-27 17:30:00|32903.8|32883.8|32928.8|32908.8|32945.3|32925.3|32900.8|32880.8|0
1677519300000|2023-02-27 17:35:00|32929.3|32909.3|32934.3|32914.3|32940.8|32920.8|32926.3|32906.3|0
1677519600000|2023-02-27 17:40:00|32935.8|32915.8|32925.3|32905.3|32937.8|32917.8|32915.3|32895.3|0
1677519900000|2023-02-27 17:45:00|32927.8|32907.8|32943.8|32923.8|32948.8|32928.8|32923.3|32903.3|0
1677520200000|2023-02-27 17:50:00|32944.3|32924.3|32940.8|32920.8|32957.8|32937.8|32926.3|32906.3|0
1677520500000|2023-02-27 17:55:00|32941.3|32921.3|32952.8|32932.8|32957.8|32937.8|32940.3|32920.3|0
1677520800000|2023-02-27 18:00:00|32956.2|32936.2|32952.7|32932.7|32965.7|32945.7|32950.2|32930.2|0
1677521100000|2023-02-27 18:05:00|32953.2|32933.2|32962.7|32942.7|32965.2|32945.2|32949.2|32929.2|0
1677521400000|2023-02-27 18:10:00|32963.2|32943.2|32984.7|32964.7|32984.7|32964.7|32959.7|32939.7|0
1677521700000|2023-02-27 18:15:00|32985.2|32965.2|32983.2|32963.2|33000.2|32980.2|32981.2|32961.2|0
1677522000000|2023-02-27 18:20:00|32982.7|32962.7|32965.2|32945.2|32990.2|32970.2|32957.7|32937.7|0
1677522300000|2023-02-27 18:25:00|32966.7|32946.7|32968.7|32948.7|32972.2|32952.2|32951.7|32931.7|0
1677522600000|2023-02-27 18:30:00|32968.2|32948.2|32962.2|32942.2|32978.2|32958.2|32949.2|32929.2|0
1677522900000|2023-02-27 18:35:00|32962.7|32942.7|32963.7|32943.7|32971.7|32951.7|32943.7|32923.7|0
1677523200000|2023-02-27 18:40:00|32966.2|32946.2|32940.7|32920.7|32974.2|32954.2|32936.7|32916.7|0
1677523500000|2023-02-27 18:45:00|32941.7|32921.7|32923.2|32903.2|32941.7|32921.7|32922.2|32902.2|0
1677523800000|2023-02-27 18:50:00|32923.7|32903.7|32952.2|32932.2|32956.7|32936.7|32922.2|32902.2|0
1677524100000|2023-02-27 18:55:00|32949.7|32929.7|32987.7|32967.7|32989.7|32969.7|32949.7|32929.7|0
1677524400000|2023-02-27 19:00:00|32988.2|32968.2|33004.2|32984.2|33020.2|33000.2|32983.2|32963.2|0
1677524700000|2023-02-27 19:05:00|33005.2|32985.2|33007.7|32987.7|33019.2|32999.2|32998.7|32978.7|0
1677525000000|2023-02-27 19:10:00|33008.2|32988.2|33008.2|32988.2|33027.7|33007.7|33005.7|32985.7|0
1677525300000|2023-02-27 19:15:00|33006.7|32986.7|32967.2|32947.2|33010.2|32990.2|32963.2|32943.2|0
1677525600000|2023-02-27 19:20:00|32966.6|32946.6|32955.1|32935.1|32969.6|32949.6|32950.6|32930.6|0
1677525900000|2023-02-27 19:25:00|32955.6|32935.6|32961.1|32941.1|32970.6|32950.6|32946.6|32926.6|0
1677526200000|2023-02-27 19:30:00|32960.6|32940.6|32968.1|32948.1|32969.1|32949.1|32952.6|32932.6|0
1677526500000|2023-02-27 19:35:00|32967.6|32947.6|32962.6|32942.6|32975.6|32955.6|32955.1|32935.1|0
1677526800000|2023-02-27 19:40:00|32961.6|32941.6|32940.1|32920.1|32971.6|32951.6|32921.6|32901.6|0
1677527100000|2023-02-27 19:45:00|32938.1|32918.1|32926.1|32906.1|32940.1|32920.1|32904.6|32884.6|0
1677527400000|2023-02-27 19:50:00|32927.6|32907.6|32933.1|32913.1|32939.1|32919.1|32913.6|32893.6|0
1677527700000|2023-02-27 19:55:00|32933.6|32913.6|32918.1|32898.1|32936.1|32916.1|32914.6|32894.6|0
1677528000000|2023-02-27 20:00:00|32916.6|32896.6|32909.6|32889.6|32933.1|32913.1|32902.6|32882.6|0
1677528300000|2023-02-27 20:05:00|32910.1|32890.1|32889.6|32869.6|32910.1|32890.1|32880.6|32860.6|0
1677528600000|2023-02-27 20:10:00|32888.6|32868.6|32904.1|32884.1|32906.6|32886.6|32877.6|32857.6|0
1677528900000|2023-02-27 20:15:00|32901.6|32881.6|32881.6|32861.6|32905.6|32885.6|32866.6|32846.6|0
1677529200000|2023-02-27 20:20:00|32878.6|32858.6|32875.1|32855.1|32881.1|32861.1|32857.6|32837.6|0
1677529500000|2023-02-27 20:25:00|32875.6|32855.6|32885.1|32865.1|32886.6|32866.6|32860.1|32840.1|0
1677529800000|2023-02-27 20:30:00|32884.6|32864.6|32861.1|32841.1|32888.6|32868.6|32843.6|32823.6|0
1677530100000|2023-02-27 20:35:00|32861.6|32841.6|32841.6|32821.6|32862.6|32842.6|32826.1|32806.1|0
1677530400000|2023-02-27 20:40:00|32842.6|32822.6|32874.6|32854.6|32890.1|32870.1|32830.6|32810.6|0
1677530700000|2023-02-27 20:45:00|32868.6|32848.6|32867.6|32847.6|32904.1|32884.1|32866.6|32846.6|0
1677531000000|2023-02-27 20:50:00|32863.6|32843.6|32887|32867|32898.6|32878.6|32863.6|32843.6|0
1677531300000|2023-02-27 20:55:00|32883.5|32863.5|32902|32882|32906|32886|32876.5|32856.5|0
1677531600000|2023-02-27 21:00:00|32893.9|32873.9|32895.9|32875.9|32908.9|32888.9|32892.9|32872.9|0
1677531900000|2023-02-27 21:05:00|32897.9|32877.9|32911.4|32891.4|32911.4|32891.4|32897.4|32877.4|0
1677532200000|2023-02-27 21:10:00|32912.4|32892.4|32911.9|32891.9|32918.4|32898.4|32908.9|32888.9|0
1677532500000|2023-02-27 21:15:00|32911.4|32891.4|32913.4|32893.4|32916.4|32896.4|32907.9|32887.9|0
1677532800000|2023-02-27 21:20:00|32913.9|32893.9|32913.9|32893.9|32919.4|32899.4|32913.4|32893.4|0
1677533100000|2023-02-27 21:25:00|32914.4|32894.4|32914.9|32894.9|32918.4|32898.4|32913.9|32893.9|0
1677533400000|2023-02-27 21:30:00|32914.4|32894.4|32914.4|32894.4|32916.4|32896.4|32913.4|32893.4|0
1677533700000|2023-02-27 21:35:00|32913.9|32893.9|32913.9|32893.9|32914.4|32894.4|32910.4|32890.4|0
1677534000000|2023-02-27 21:40:00|32914.4|32894.4|32911.9|32891.9|32916.4|32896.4|32911.9|32891.9|0
1677534300000|2023-02-27 21:45:00|32911.4|32891.4|32915.4|32895.4|32916.9|32896.9|32911.4|32891.4|0
1677534600000|2023-02-27 21:50:00|32914.9|32894.9|32913.9|32893.9|32917.4|32897.4|32913.4|32893.4|0
1677534900000|2023-02-27 21:55:00|32914.4|32894.4|32915.3|32895.3|32920.9|32900.9|32912.9|32892.9|0
1677535200000|2023-02-27 22:00:00|32917.1|32897.1|32914.8|32894.8|32917.1|32897.1|32914.8|32894.8|0
1677535500000|2023-02-27 22:05:00|32915.1|32895.1|32915.4|32895.4|32916.9|32896.9|32915.1|32895.1|0
1677535800000|2023-02-27 22:10:00|32915.5|32895.5|32917.9|32897.9|32917.9|32897.9|32915.5|32895.5|0
1677536100000|2023-02-27 22:15:00|32917.7|32897.7|32921|32901|32921|32901|32917.7|32897.7|0
1677536400000|2023-02-27 22:20:00|32920.7|32900.7|32921|32901|32921|32901|32920.6|32900.6|0
1677536700000|2023-02-27 22:25:00|32920.6|32900.6|32919.2|32899.2|32920.6|32900.6|32916.1|32896.1|0
1677537000000|2023-02-27 22:30:00|32915.6|32895.6|32917.9|32897.9|32919.2|32899.2|32915.6|32895.6|0
1677537300000|2023-02-27 22:35:00|32918|32898|32913.8|32893.8|32918.3|32898.3|32912.3|32892.3|0
1677537600000|2023-02-27 22:40:00|32914|32894|32915.6|32895.6|32915.6|32895.6|32914|32894|0
1677537900000|2023-02-27 22:45:00|32915.7|32895.7|32915.3|32895.3|32916.4|32896.4|32914.1|32894.1|0
1677538200000|2023-02-27 22:50:00|32915.9|32895.9|32917.4|32897.4|32917.4|32897.4|32915.3|32895.3|0
1677538500000|2023-02-27 22:55:00|32916|32896|32919.4|32899.4|32919.4|32899.4|32914.7|32894.7|0
1677538800000|2023-02-27 23:00:00|32925.3|32905.3|32932.9|32912.9|32946.9|32926.9|32922.9|32902.9|0
1677539100000|2023-02-27 23:05:00|32932.4|32912.4|32917.9|32897.9|32932.4|32912.4|32915.9|32895.9|0
1677539400000|2023-02-27 23:10:00|32918.4|32898.4|32915.9|32895.9|32920.9|32900.9|32913.4|32893.4|0
1677539700000|2023-02-27 23:15:00|32915.4|32895.4|32926.9|32906.9|32927.9|32907.9|32915.4|32895.4|0
1677540000000|2023-02-27 23:20:00|32927.4|32907.4|32931.9|32911.9|32934.4|32914.4|32927.4|32907.4|0
1677540300000|2023-02-27 23:25:00|32932.4|32912.4|32920.9|32900.9|32932.9|32912.9|32920.4|32900.4|0
1677540600000|2023-02-27 23:30:00|32920.4|32900.4|32920.4|32900.4|32928.4|32908.4|32917.9|32897.9|0
1677540900000|2023-02-27 23:35:00|32921.4|32901.4|32926.4|32906.4|32928.9|32908.9|32920.4|32900.4|0
1677541200000|2023-02-27 23:40:00|32926.9|32906.9|32920.4|32900.4|32928.4|32908.4|32919.9|32899.9|0
1677541500000|2023-02-27 23:45:00|32919.9|32899.9|32921.4|32901.4|32924.4|32904.4|32919.9|32899.9|0
1677541800000|2023-02-27 23:50:00|32921.9|32901.9|32923.9|32903.9|32924.4|32904.4|32918.4|32898.4|0
1677542100000|2023-02-27 23:55:00|32923.4|32903.4|32919.9|32899.9|32925.9|32905.9|32919.9|32899.9|0
1677542400000|2023-02-28 00:00:00|32920.4|32900.4|32924.4|32904.4|32926.4|32906.4|32919.4|32899.4|0
1677542700000|2023-02-28 00:05:00|32923.9|32903.9|32925.9|32905.9|32926.9|32906.9|32920.9|32900.9|0
1677543000000|2023-02-28 00:10:00|32926.4|32906.4|32924.9|32904.9|32934.4|32914.4|32923.9|32903.9|0
1677543300000|2023-02-28 00:15:00|32924.4|32904.4|32932.4|32912.4|32932.4|32912.4|32923.9|32903.9|0
1677543600000|2023-02-28 00:20:00|32931.9|32911.9|32925.4|32905.4|32933.9|32913.9|32923.9|32903.9|0
1677543900000|2023-02-28 00:25:00|32925.9|32905.9|32924.9|32904.9|32927.9|32907.9|32921.9|32901.9|0
1677544200000|2023-02-28 00:30:00|32925.4|32905.4|32925.9|32905.9|32929.4|32909.4|32924.9|32904.9|0
1677544500000|2023-02-28 00:35:00|32925.4|32905.4|32926.9|32906.9|32928.4|32908.4|32925.4|32905.4|0
1677544800000|2023-02-28 00:40:00|32926.4|32906.4|32933.4|32913.4|32934.4|32914.4|32924.9|32904.9|0
1677545100000|2023-02-28 00:45:00|32934.4|32914.4|32937.9|32917.9|32943.9|32923.9|32932.9|32912.9|0
1677545400000|2023-02-28 00:50:00|32937.4|32917.4|32929.4|32909.4|32937.4|32917.4|32925.4|32905.4|0
1677545700000|2023-02-28 00:55:00|32928.9|32908.9|32929.9|32909.9|32931.4|32911.4|32926.4|32906.4|0
1677546000000|2023-02-28 01:00:00|32930.4|32910.4|32918.9|32898.9|32931.4|32911.4|32915.9|32895.9|0
1677546300000|2023-02-28 01:05:00|32919.4|32899.4|32925.9|32905.9|32925.9|32905.9|32918.4|32898.4|0
1677546600000|2023-02-28 01:10:00|32925.4|32905.4|32929.4|32909.4|32929.9|32909.9|32922.9|32902.9|0
1677546900000|2023-02-28 01:15:00|32929.9|32909.9|32938.9|32918.9|32941.4|32921.4|32929.9|32909.9|0
1677547200000|2023-02-28 01:20:00|32938.4|32918.4|32934.9|32914.9|32938.4|32918.4|32932.4|32912.4|0
1677547500000|2023-02-28 01:25:00|32935.4|32915.4|32934.4|32914.4|32936.9|32916.9|32932.9|32912.9|0
1677547800000|2023-02-28 01:30:00|32934.9|32914.9|32948.4|32928.4|32950.9|32930.9|32934.9|32914.9|0
1677548100000|2023-02-28 01:35:00|32948.9|32928.9|32941.9|32921.9|32949.9|32929.9|32940.9|32920.9|0
1677548400000|2023-02-28 01:40:00|32941.4|32921.4|32935.4|32915.4|32942.4|32922.4|32933.9|32913.9|0
1677548700000|2023-02-28 01:45:00|32935.9|32915.9|32934.9|32914.9|32938.9|32918.9|32933.4|32913.4|0
1677549000000|2023-02-28 01:50:00|32934.4|32914.4|32940.9|32920.9|32941.9|32921.9|32934.4|32914.4|0
1677549300000|2023-02-28 01:55:00|32941.4|32921.4|32934.9|32914.9|32942.9|32922.9|32933.4|32913.4|0
1677549600000|2023-02-28 02:00:00|32935.9|32915.9|32929.9|32909.9|32936.9|32916.9|32929.9|32909.9|0
1677549900000|2023-02-28 02:05:00|32930.4|32910.4|32921.4|32901.4|32933.9|32913.9|32916.9|32896.9|0
1677550200000|2023-02-28 02:10:00|32920.9|32900.9|32926.4|32906.4|32926.9|32906.9|32920.9|32900.9|0
1677550500000|2023-02-28 02:15:00|32925.9|32905.9|32940.9|32920.9|32941.4|32921.4|32925.4|32905.4|0
1677550800000|2023-02-28 02:20:00|32939.9|32919.9|32944.4|32924.4|32944.4|32924.4|32936.9|32916.9|0
1677551100000|2023-02-28 02:25:00|32944.9|32924.9|32947.9|32927.9|32949.4|32929.4|32942.4|32922.4|0
1677551400000|2023-02-28 02:30:00|32946.9|32926.9|32938.9|32918.9|32947.4|32927.4|32936.4|32916.4|0
1677551700000|2023-02-28 02:35:00|32937.9|32917.9|32933.9|32913.9|32941.4|32921.4|32932.9|32912.9|0
1677552000000|2023-02-28 02:40:00|32934.4|32914.4|32935.9|32915.9|32936.9|32916.9|32931.9|32911.9|0
1677552300000|2023-02-28 02:45:00|32935.4|32915.4|32939.9|32919.9|32942.9|32922.9|32934.4|32914.4|0
1677552600000|2023-02-28 02:50:00|32940.4|32920.4|32933.4|32913.4|32940.4|32920.4|32931.9|32911.9|0
1677552900000|2023-02-28 02:55:00|32933.9|32913.9|32935.4|32915.4|32937.4|32917.4|32931.9|32911.9|0
1677553200000|2023-02-28 03:00:00|32936.9|32916.9|32939.9|32919.9|32939.9|32919.9|32934.9|32914.9|0
1677553500000|2023-02-28 03:05:00|32939.4|32919.4|32934.9|32914.9|32939.9|32919.9|32931.9|32911.9|0
1677553800000|2023-02-28 03:10:00|32935.4|32915.4|32937.4|32917.4|32938.4|32918.4|32934.9|32914.9|0
1677554100000|2023-02-28 03:15:00|32936.9|32916.9|32934.9|32914.9|32938.9|32918.9|32934.9|32914.9|0
1677554400000|2023-02-28 03:20:00|32934.4|32914.4|32935.4|32915.4|32937.4|32917.4|32930.9|32910.9|0
1677554700000|2023-02-28 03:25:00|32935.9|32915.9|32936.4|32916.4|32937.9|32917.9|32933.9|32913.9|0
1677555000000|2023-02-28 03:30:00|32935.9|32915.9|32933.9|32913.9|32937.4|32917.4|32933.4|32913.4|0
1677555300000|2023-02-28 03:35:00|32934.4|32914.4|32934.9|32914.9|32937.9|32917.9|32933.4|32913.4|0
1677555600000|2023-02-28 03:40:00|32934.4|32914.4|32934.9|32914.9|32935.4|32915.4|32933.4|32913.4|0
1677555900000|2023-02-28 03:45:00|32935.4|32915.4|32934.9|32914.9|32937.4|32917.4|32931.4|32911.4|0
1677556200000|2023-02-28 03:50:00|32935.4|32915.4|32927.9|32907.9|32935.9|32915.9|32927.4|32907.4|0
1677556500000|2023-02-28 03:55:00|32927.4|32907.4|32927.4|32907.4|32929.4|32909.4|32925.4|32905.4|0
1677556800000|2023-02-28 04:00:00|32925.9|32905.9|32925.9|32905.9|32927.4|32907.4|32923.9|32903.9|0
1677557100000|2023-02-28 04:05:00|32926.4|32906.4|32924.4|32904.4|32927.4|32907.4|32924.4|32904.4|0
1677557400000|2023-02-28 04:10:00|32923.9|32903.9|32922.9|32902.9|32926.9|32906.9|32922.9|32902.9|0
1677557700000|2023-02-28 04:15:00|32922.4|32902.4|32924.4|32904.4|32925.4|32905.4|32921.4|32901.4|0
1677558000000|2023-02-28 04:20:00|32923.9|32903.9|32923.9|32903.9|32924.9|32904.9|32922.4|32902.4|0
1677558300000|2023-02-28 04:25:00|32923.4|32903.4|32919.9|32899.9|32923.9|32903.9|32919.4|32899.4|0
1677558600000|2023-02-28 04:30:00|32919.4|32899.4|32921.4|32901.4|32923.9|32903.9|32918.4|32898.4|0
1677558900000|2023-02-28 04:35:00|32921.9|32901.9|32911.9|32891.9|32921.9|32901.9|32911.4|32891.4|0
1677559200000|2023-02-28 04:40:00|32912.4|32892.4|32912.9|32892.9|32913.9|32893.9|32910.4|32890.4|0
1677559500000|2023-02-28 04:45:00|32912.4|32892.4|32910.4|32890.4|32914.9|32894.9|32908.9|32888.9|0
1677559800000|2023-02-28 04:50:00|32909.9|32889.9|32910.9|32890.9|32911.4|32891.4|32906.4|32886.4|0
1677560100000|2023-02-28 04:55:00|32910.4|32890.4|32910.4|32890.4|32916.4|32896.4|32908.4|32888.4|0
1677560400000|2023-02-28 05:00:00|32909.4|32889.4|32904.9|32884.9|32911.9|32891.9|32897.9|32877.9|0
1677560700000|2023-02-28 05:05:00|32904.4|32884.4|32902.9|32882.9|32912.9|32892.9|32902.9|32882.9|0
1677561000000|2023-02-28 05:10:00|32901.9|32881.9|32905.9|32885.9|32906.9|32886.9|32895.9|32875.9|0
1677561300000|2023-02-28 05:15:00|32905.4|32885.4|32904.9|32884.9|32907.4|32887.4|32901.4|32881.4|0
1677561600000|2023-02-28 05:20:00|32904.4|32884.4|32896.4|32876.4|32905.9|32885.9|32895.9|32875.9|0
1677561900000|2023-02-28 05:25:00|32896.9|32876.9|32891.9|32871.9|32899.4|32879.4|32891.9|32871.9|0
1677562200000|2023-02-28 05:30:00|32892.9|32872.9|32893.4|32873.4|32895.4|32875.4|32888.4|32868.4|0
1677562500000|2023-02-28 05:35:00|32892.9|32872.9|32892.9|32872.9|32895.9|32875.9|32889.9|32869.9|0
1677562800000|2023-02-28 05:40:00|32892.4|32872.4|32896.9|32876.9|32897.4|32877.4|32889.9|32869.9|0
1677563100000|2023-02-28 05:45:00|32897.4|32877.4|32900.9|32880.9|32904.4|32884.4|32896.4|32876.4|0
1677563400000|2023-02-28 05:50:00|32900.4|32880.4|32894.9|32874.9|32900.9|32880.9|32892.4|32872.4|0
1677563700000|2023-02-28 05:55:00|32894.4|32874.4|32890.9|32870.9|32897.4|32877.4|32889.4|32869.4|0
1677564000000|2023-02-28 06:00:00|32891.4|32871.4|32907.9|32887.9|32908.9|32888.9|32889.9|32869.9|0
1677564300000|2023-02-28 06:05:00|32908.4|32888.4|32903.4|32883.4|32908.4|32888.4|32903.4|32883.4|0
1677564600000|2023-02-28 06:10:00|32903.9|32883.9|32904.9|32884.9|32904.9|32884.9|32896.9|32876.9|0
1677564900000|2023-02-28 06:15:00|32904.4|32884.4|32908.9|32888.9|32909.4|32889.4|32901.9|32881.9|0
1677565200000|2023-02-28 06:20:00|32909.9|32889.9|32910.4|32890.4|32913.9|32893.9|32906.9|32886.9|0
1677565500000|2023-02-28 06:25:00|32910.9|32890.9|32908.9|32888.9|32911.4|32891.4|32906.4|32886.4|0
1677565800000|2023-02-28 06:30:00|32909.4|32889.4|32913.4|32893.4|32913.9|32893.9|32905.9|32885.9|0
1677566100000|2023-02-28 06:35:00|32912.9|32892.9|32911.4|32891.4|32918.4|32898.4|32909.4|32889.4|0
1677566400000|2023-02-28 06:40:00|32911.9|32891.9|32915.9|32895.9|32919.4|32899.4|32911.4|32891.4|0
1677566700000|2023-02-28 06:45:00|32916.4|32896.4|32912.9|32892.9|32918.9|32898.9|32912.4|32892.4|0
1677567000000|2023-02-28 06:50:00|32912.4|32892.4|32911.9|32891.9|32912.4|32892.4|32908.4|32888.4|0
1677567300000|2023-02-28 06:55:00|32911.4|32891.4|32910.9|32890.9|32913.9|32893.9|32909.4|32889.4|0
1677567600000|2023-02-28 07:00:00|32912.9|32892.9|32897.4|32877.4|32912.9|32892.9|32896.9|32876.9|0
1677567900000|2023-02-28 07:05:00|32896.9|32876.9|32873.4|32853.4|32896.9|32876.9|32871.4|32851.4|0
1677568200000|2023-02-28 07:10:00|32871.4|32851.4|32861.9|32841.9|32872.9|32852.9|32858.4|32838.4|0
1677568500000|2023-02-28 07:15:00|32862.4|32842.4|32867.9|32847.9|32870.4|32850.4|32858.4|32838.4|0
1677568800000|2023-02-28 07:20:00|32868.4|32848.4|32873.9|32853.9|32877.9|32857.9|32862.9|32842.9|0
1677569100000|2023-02-28 07:25:00|32872.9|32852.9|32863.9|32843.9|32873.9|32853.9|32854.4|32834.4|0
1677569400000|2023-02-28 07:30:00|32859.9|32839.9|32864.4|32844.4|32869.9|32849.9|32855.9|32835.9|0
1677569700000|2023-02-28 07:35:00|32864.9|32844.9|32870.9|32850.9|32872.4|32852.4|32859.9|32839.9|0
1677570000000|2023-02-28 07:40:00|32871.4|32851.4|32859.4|32839.4|32874.9|32854.9|32859.4|32839.4|0
1677570300000|2023-02-28 07:45:00|32853.4|32833.4|32838.9|32818.9|32853.4|32833.4|32836.9|32816.9|0
1677570600000|2023-02-28 07:50:00|32839.4|32819.4|32844.9|32824.9|32848.4|32828.4|32835.9|32815.9|0
1677570900000|2023-02-28 07:55:00|32844.4|32824.4|32819.9|32799.9|32844.9|32824.9|32819.9|32799.9|0
1677571200000|2023-02-28 08:00:00|32820.4|32800.4|32815.4|32795.4|32820.4|32800.4|32797.9|32777.9|0
1677571500000|2023-02-28 08:05:00|32813.9|32793.9|32805.9|32785.9|32819.9|32799.9|32794.9|32774.9|0
1677571800000|2023-02-28 08:10:00|32805.4|32785.4|32801.9|32781.9|32806.4|32786.4|32788.9|32768.9|0
1677572100000|2023-02-28 08:15:00|32802.4|32782.4|32787.9|32767.9|32802.4|32782.4|32778.4|32758.4|0
1677572400000|2023-02-28 08:20:00|32783.9|32763.9|32800.4|32780.4|32800.4|32780.4|32777.4|32757.4|0
1677572700000|2023-02-28 08:25:00|32799.9|32779.9|32805.9|32785.9|32810.9|32790.9|32795.9|32775.9|0
1677573000000|2023-02-28 08:30:00|32804.4|32784.4|32785.9|32765.9|32805.9|32785.9|32784.9|32764.9|0
1677573300000|2023-02-28 08:35:00|32786.4|32766.4|32801.9|32781.9|32801.9|32781.9|32780.9|32760.9|0
1677573600000|2023-02-28 08:40:00|32802.9|32782.9|32791.9|32771.9|32807.9|32787.9|32788.9|32768.9|0
1677573900000|2023-02-28 08:45:00|32792.4|32772.4|32812.4|32792.4|32812.4|32792.4|32791.9|32771.9|0
1677574200000|2023-02-28 08:50:00|32812.9|32792.9|32841.9|32821.9|32841.9|32821.9|32808.4|32788.4|0
1677574500000|2023-02-28 08:55:00|32843.9|32823.9|32835.9|32815.9|32853.4|32833.4|32834.4|32814.4|0
1677574800000|2023-02-28 09:00:00|32836.9|32816.9|32860.4|32840.4|32871.4|32851.4|32834.4|32814.4|0
1677575100000|2023-02-28 09:05:00|32857.9|32837.9|32849.4|32829.4|32860.9|32840.9|32847.9|32827.9|0
1677575400000|2023-02-28 09:10:00|32849.9|32829.9|32847.9|32827.9|32861.4|32841.4|32846.4|32826.4|0
1677575700000|2023-02-28 09:15:00|32847.4|32827.4|32824.9|32804.9|32847.4|32827.4|32824.9|32804.9|0
1677576000000|2023-02-28 09:20:00|32825.9|32805.9|32827.4|32807.4|32831.9|32811.9|32823.9|32803.9|0
1677576300000|2023-02-28 09:25:00|32826.9|32806.9|32828.9|32808.9|32839.9|32819.9|32823.4|32803.4|0
1677576600000|2023-02-28 09:30:00|32828.4|32808.4|32839.9|32819.9|32840.4|32820.4|32826.4|32806.4|0
1677576900000|2023-02-28 09:35:00|32840.4|32820.4|32826.9|32806.9|32840.4|32820.4|32819.4|32799.4|0
1677577200000|2023-02-28 09:40:00|32827.4|32807.4|32828.4|32808.4|32833.4|32813.4|32824.4|32804.4|0
1677577500000|2023-02-28 09:45:00|32828.9|32808.9|32849.4|32829.4|32849.4|32829.4|32826.9|32806.9|0
1677577800000|2023-02-28 09:50:00|32849.9|32829.9|32864.9|32844.9|32865.4|32845.4|32846.9|32826.9|0
1677578100000|2023-02-28 09:55:00|32864.4|32844.4|32857.9|32837.9|32867.9|32847.9|32855.4|32835.4|0
1677578400000|2023-02-28 10:00:00|32859.4|32839.4|32863.9|32843.9|32873.4|32853.4|32858.4|32838.4|0
1677578700000|2023-02-28 10:05:00|32864.9|32844.9|32878.9|32858.9|32878.9|32858.9|32862.4|32842.4|0
1677579000000|2023-02-28 10:10:00|32879.9|32859.9|32880.9|32860.9|32886.4|32866.4|32873.9|32853.9|0
1677579300000|2023-02-28 10:15:00|32881.9|32861.9|32881.4|32861.4|32888.9|32868.9|32879.9|32859.9|0
1677579600000|2023-02-28 10:20:00|32880.9|32860.9|32879.4|32859.4|32884.9|32864.9|32874.9|32854.9|0
1677579900000|2023-02-28 10:25:00|32879.9|32859.9|32892.4|32872.4|32893.4|32873.4|32877.9|32857.9|0
1677580200000|2023-02-28 10:30:00|32893.4|32873.4|32915.4|32895.4|32915.4|32895.4|32889.9|32869.9|0
1677580500000|2023-02-28 10:35:00|32914.9|32894.9|32921.4|32901.4|32928.4|32908.4|32914.9|32894.9|0
1677580800000|2023-02-28 10:40:00|32921.9|32901.9|32919.4|32899.4|32931.4|32911.4|32918.4|32898.4|0
1677581100000|2023-02-28 10:45:00|32919.9|32899.9|32925.9|32905.9|32928.4|32908.4|32914.4|32894.4|0
1677581400000|2023-02-28 10:50:00|32926.9|32906.9|32934.9|32914.9|32935.9|32915.9|32917.9|32897.9|0
1677581700000|2023-02-28 10:55:00|32934.4|32914.4|32933.9|32913.9|32936.4|32916.4|32925.9|32905.9|0
1677582000000|2023-02-28 11:00:00|32934.4|32914.4|32936.4|32916.4|32936.4|32916.4|32929.9|32909.9|0
1677582300000|2023-02-28 11:05:00|32935.4|32915.4|32919.4|32899.4|32936.4|32916.4|32917.9|32897.9|0
1677582600000|2023-02-28 11:10:00|32921.4|32901.4|32932.4|32912.4|32933.4|32913.4|32918.4|32898.4|0
1677582900000|2023-02-28 11:15:00|32933.4|32913.4|32930.4|32910.4|32935.4|32915.4|32928.9|32908.9|0
1677583200000|2023-02-28 11:20:00|32930.9|32910.9|32932.9|32912.9|32933.4|32913.4|32924.4|32904.4|0
1677583500000|2023-02-28 11:25:00|32932.4|32912.4|32934.9|32914.9|32941.4|32921.4|32928.9|32908.9|0
1677583800000|2023-02-28 11:30:00|32935.9|32915.9|32931.4|32911.4|32936.9|32916.9|32917.9|32897.9|0
1677584100000|2023-02-28 11:35:00|32930.9|32910.9|32947.9|32927.9|32951.9|32931.9|32930.4|32910.4|0
1677584400000|2023-02-28 11:40:00|32949.9|32929.9|32956.9|32936.9|32962.4|32942.4|32948.9|32928.9|0
1677584700000|2023-02-28 11:45:00|32957.4|32937.4|32963.4|32943.4|32967.9|32947.9|32957.4|32937.4|0
1677585000000|2023-02-28 11:50:00|32962.9|32942.9|32966.4|32946.4|32978.9|32958.9|32962.9|32942.9|0
1677585300000|2023-02-28 11:55:00|32966.9|32946.9|32961.9|32941.9|32971.9|32951.9|32961.4|32941.4|0
1677585600000|2023-02-28 12:00:00|32962.4|32942.4|32963.9|32943.9|32965.4|32945.4|32952.4|32932.4|0
1677585900000|2023-02-28 12:05:00|32964.9|32944.9|32968.4|32948.4|32969.4|32949.4|32961.9|32941.9|0
1677586200000|2023-02-28 12:10:00|32970.4|32950.4|32991.9|32971.9|32993.4|32973.4|32968.9|32948.9|0
1677586500000|2023-02-28 12:15:00|32987.4|32967.4|32999.4|32979.4|33001.9|32981.9|32986.9|32966.9|0
1677586800000|2023-02-28 12:20:00|33000.4|32980.4|32992.4|32972.4|33001.4|32981.4|32989.9|32969.9|0
1677587100000|2023-02-28 12:25:00|32993.4|32973.4|32993.4|32973.4|32997.4|32977.4|32989.4|32969.4|0
1677587400000|2023-02-28 12:30:00|32994.9|32974.9|32977.9|32957.9|32996.9|32976.9|32974.4|32954.4|0
1677587700000|2023-02-28 12:35:00|32978.4|32958.4|32968.4|32948.4|32979.9|32959.9|32967.4|32947.4|0
1677588000000|2023-02-28 12:40:00|32967.9|32947.9|32973.4|32953.4|32979.4|32959.4|32967.9|32947.9|0
1677588300000|2023-02-28 12:45:00|32972.9|32952.9|32971.4|32951.4|32976.9|32956.9|32969.9|32949.9|0
1677588600000|2023-02-28 12:50:00|32971.9|32951.9|32978.9|32958.9|32981.9|32961.9|32971.9|32951.9|0
1677588900000|2023-02-28 12:55:00|32979.4|32959.4|32980.4|32960.4|32985.9|32965.9|32974.9|32954.9|0
1677589200000|2023-02-28 13:00:00|32979.9|32959.9|32986.4|32966.4|32993.9|32973.9|32976.4|32956.4|0
1677589500000|2023-02-28 13:05:00|32986.9|32966.9|32978.4|32958.4|32987.4|32967.4|32970.9|32950.9|0
1677589800000|2023-02-28 13:10:00|32978.9|32958.9|32988.4|32968.4|32993.9|32973.9|32977.9|32957.9|0
1677590100000|2023-02-28 13:15:00|32989.4|32969.4|32982.4|32962.4|32993.9|32973.9|32981.4|32961.4|0
1677590400000|2023-02-28 13:20:00|32981.9|32961.9|32979.4|32959.4|32983.4|32963.4|32972.4|32952.4|0
1677590700000|2023-02-28 13:25:00|32979.9|32959.9|32973.9|32953.9|32981.9|32961.9|32968.4|32948.4|0
1677591000000|2023-02-28 13:30:00|32972.9|32952.9|32949.9|32929.9|32976.9|32956.9|32948.9|32928.9|0
1677591300000|2023-02-28 13:35:00|32948.4|32928.4|32921.9|32901.9|32955.4|32935.4|32920.4|32900.4|0
1677591600000|2023-02-28 13:40:00|32921.4|32901.4|32931.9|32911.9|32941.9|32921.9|32918.4|32898.4|0
1677591900000|2023-02-28 13:45:00|32932.4|32912.4|32950.9|32930.9|32955.4|32935.4|32929.4|32909.4|0
1677592200000|2023-02-28 13:50:00|32951.4|32931.4|32960.9|32940.9|32964.4|32944.4|32951.4|32931.4|0
1677592500000|2023-02-28 13:55:00|32961.4|32941.4|32961.9|32941.9|32964.9|32944.9|32952.9|32932.9|0
1677592800000|2023-02-28 14:00:00|32962.4|32942.4|32928.9|32908.9|32964.4|32944.4|32925.9|32905.9|0
1677593100000|2023-02-28 14:05:00|32929.4|32909.4|32933.4|32913.4|32939.9|32919.9|32928.9|32908.9|0
1677593400000|2023-02-28 14:10:00|32933.9|32913.9|32914.9|32894.9|32934.9|32914.9|32904.9|32884.9|0
1677593700000|2023-02-28 14:15:00|32914.4|32894.4|32905.9|32885.9|32914.9|32894.9|32902.4|32882.4|0
1677594000000|2023-02-28 14:20:00|32905.4|32885.4|32889.4|32869.4|32907.9|32887.9|32887.9|32867.9|0
1677594300000|2023-02-28 14:25:00|32888.9|32868.9|32870.4|32850.4|32893.9|32873.9|32869.9|32849.9|0
1677594600000|2023-02-28 14:30:00|32869.9|32849.9|32768.4|32748.4|32875.9|32855.9|32757.4|32737.4|0
1677594900000|2023-02-28 14:35:00|32769.4|32749.4|32765.9|32745.9|32787.4|32767.4|32755.9|32735.9|0
1677595200000|2023-02-28 14:40:00|32767.9|32747.9|32771.9|32751.9|32796.4|32776.4|32762.9|32742.9|0
1677595500000|2023-02-28 14:45:00|32773.4|32753.4|32762.9|32742.9|32820.4|32800.4|32762.9|32742.9|0
1677595800000|2023-02-28 14:50:00|32764.4|32744.4|32775.7|32755.7|32799.2|32779.2|32738|32718|0
1677596100000|2023-02-28 14:55:00|32774.7|32754.7|32753.2|32733.2|32787.7|32767.7|32752.2|32732.2|0
1677596400000|2023-02-28 15:00:00|32756.7|32736.7|32788.7|32768.7|32801.7|32781.7|32756.7|32736.7|0
1677596700000|2023-02-28 15:05:00|32788.2|32768.2|32766.7|32746.7|32807.7|32787.7|32766.7|32746.7|0
1677597000000|2023-02-28 15:10:00|32767.7|32747.7|32725.7|32705.7|32769.2|32749.2|32706.2|32686.2|0
1677597300000|2023-02-28 15:15:00|32723.2|32703.2|32730.7|32710.7|32730.7|32710.7|32694.7|32674.7|0
1677597600000|2023-02-28 15:20:00|32732.2|32712.2|32753.7|32733.7|32764.7|32744.7|32719.2|32699.2|0
1677597900000|2023-02-28 15:25:00|32754.2|32734.2|32739.2|32719.2|32780.7|32760.7|32727.7|32707.7|0
1677598200000|2023-02-28 15:30:00|32741.2|32721.2|32738.7|32718.7|32747.2|32727.2|32717.2|32697.2|0
1677598500000|2023-02-28 15:35:00|32742.7|32722.7|32737.2|32717.2|32756.7|32736.7|32728.2|32708.2|0
1677598800000|2023-02-28 15:40:00|32738.7|32718.7|32736.2|32716.2|32759.7|32739.7|32713.7|32693.7|0
1677599100000|2023-02-28 15:45:00|32738.2|32718.2|32717.7|32697.7|32749.2|32729.2|32698.7|32678.7|0
1677599400000|2023-02-28 15:50:00|32718.7|32698.7|32714.7|32694.7|32719.2|32699.2|32682.7|32662.7|0
1677599700000|2023-02-28 15:55:00|32715.2|32695.2|32745.7|32725.7|32746.2|32726.2|32698.2|32678.2|0
1677600000000|2023-02-28 16:00:00|32751.7|32731.7|32782.7|32762.7|32807.7|32787.7|32744.2|32724.2|0
1677600300000|2023-02-28 16:05:00|32787.7|32767.7|32799.7|32779.7|32806.7|32786.7|32783.2|32763.2|0
1677600600000|2023-02-28 16:10:00|32802.7|32782.7|32796.2|32776.2|32813.2|32793.2|32787.2|32767.2|0
1677600900000|2023-02-28 16:15:00|32795.7|32775.7|32803.7|32783.7|32821.2|32801.2|32791.2|32771.2|0
1677601200000|2023-02-28 16:20:00|32804.7|32784.7|32801.7|32781.7|32825.7|32805.7|32787.2|32767.2|0
1677601500000|2023-02-28 16:25:00|32799.2|32779.2|32788.2|32768.2|32819.2|32799.2|32786.7|32766.7|0
1677601800000|2023-02-28 16:30:00|32784.2|32764.2|32778.2|32758.2|32802.7|32782.7|32776.2|32756.2|0
1677602100000|2023-02-28 16:35:00|32773.7|32753.7|32759.7|32739.7|32780.7|32760.7|32757.7|32737.7|0
1677602400000|2023-02-28 16:40:00|32757.9|32737.9|32751.4|32731.4|32763.9|32743.9|32744.4|32724.4|0
1677602700000|2023-02-28 16:45:00|32752.9|32732.9|32742.9|32722.9|32752.9|32732.9|32735.9|32715.9|0
1677603000000|2023-02-28 16:50:00|32744.4|32724.4|32737.4|32717.4|32750.9|32730.9|32732.9|32712.9|0
1677603300000|2023-02-28 16:55:00|32737.9|32717.9|32722.4|32702.4|32742.9|32722.9|32712.9|32692.9|0
1677603600000|2023-02-28 17:00:00|32723.9|32703.9|32723.9|32703.9|32731.4|32711.4|32712.4|32692.4|0
1677603900000|2023-02-28 17:05:00|32722.9|32702.9|32726.9|32706.9|32736.9|32716.9|32715.9|32695.9|0
1677604200000|2023-02-28 17:10:00|32726.4|32706.4|32749.4|32729.4|32754.9|32734.9|32726.4|32706.4|0
1677604500000|2023-02-28 17:15:00|32750.9|32730.9|32771.9|32751.9|32771.9|32751.9|32750.9|32730.9|0
1677604800000|2023-02-28 17:20:00|32770.9|32750.9|32785.9|32765.9|32803.4|32783.4|32768.9|32748.9|0
1677605100000|2023-02-28 17:25:00|32783.9|32763.9|32778.9|32758.9|32790.4|32770.4|32765.9|32745.9|0
1677605400000|2023-02-28 17:30:00|32783.9|32763.9|32774.4|32754.4|32789.4|32769.4|32771.9|32751.9|0
1677605700000|2023-02-28 17:35:00|32773.9|32753.9|32766.4|32746.4|32784.4|32764.4|32759.4|32739.4|0
1677606000000|2023-02-28 17:40:00|32764.9|32744.9|32765.9|32745.9|32772.9|32752.9|32749.9|32729.9|0
1677606300000|2023-02-28 17:45:00|32766.9|32746.9|32784.4|32764.4|32784.9|32764.9|32765.4|32745.4|0
1677606600000|2023-02-28 17:50:00|32783.9|32763.9|32814.4|32794.4|32821.4|32801.4|32778.4|32758.4|0
1677606900000|2023-02-28 17:55:00|32817.9|32797.9|32805.9|32785.9|32829.9|32809.9|32805.9|32785.9|0
1677607200000|2023-02-28 18:00:00|32804.7|32784.7|32811.2|32791.2|32812.2|32792.2|32794.7|32774.7|0
1677607500000|2023-02-28 18:05:00|32812.2|32792.2|32800.2|32780.2|32815.2|32795.2|32797.2|32777.2|0
1677607800000|2023-02-28 18:10:00|32798.7|32778.7|32791.7|32771.7|32811.2|32791.2|32791.7|32771.7|0
1677608100000|2023-02-28 18:15:00|32792.2|32772.2|32780.7|32760.7|32799.7|32779.7|32779.7|32759.7|0
1677608400000|2023-02-28 18:20:00|32781.2|32761.2|32800.7|32780.7|32805.2|32785.2|32780.2|32760.2|0
1677608700000|2023-02-28 18:25:00|32802.2|32782.2|32804.2|32784.2|32808.2|32788.2|32790.7|32770.7|0
1677609000000|2023-02-28 18:30:00|32805.7|32785.7|32803.2|32783.2|32825.2|32805.2|32779.2|32759.2|0
1677609300000|2023-02-28 18:35:00|32802.2|32782.2|32796.7|32776.7|32813.2|32793.2|32796.7|32776.7|0
1677609600000|2023-02-28 18:40:00|32799.2|32779.2|32793.2|32773.2|32802.7|32782.7|32788.2|32768.2|0
1677609900000|2023-02-28 18:45:00|32794.7|32774.7|32791.7|32771.7|32812.2|32792.2|32791.2|32771.2|0
1677610200000|2023-02-28 18:50:00|32791.2|32771.2|32793.7|32773.7|32798.2|32778.2|32776.7|32756.7|0
1677610500000|2023-02-28 18:55:00|32794.2|32774.2|32799.2|32779.2|32801.7|32781.7|32789.2|32769.2|0
1677610800000|2023-02-28 19:00:00|32800.2|32780.2|32797.2|32777.2|32821.2|32801.2|32796.7|32776.7|0
1677611100000|2023-02-28 19:05:00|32797.7|32777.7|32772.2|32752.2|32800.2|32780.2|32754.7|32734.7|0
1677611400000|2023-02-28 19:10:00|32771.7|32751.7|32777.2|32757.2|32780.2|32760.2|32763.7|32743.7|0
1677611700000|2023-02-28 19:15:00|32779.2|32759.2|32759.7|32739.7|32779.2|32759.2|32752.7|32732.7|0
1677612000000|2023-02-28 19:20:00|32760.1|32740.1|32770.6|32750.6|32776.1|32756.1|32754.1|32734.1|0
1677612300000|2023-02-28 19:25:00|32770.1|32750.1|32762.1|32742.1|32773.6|32753.6|32756.6|32736.6|0
1677612600000|2023-02-28 19:30:00|32761.6|32741.6|32747.6|32727.6|32766.1|32746.1|32741.6|32721.6|0
1677612900000|2023-02-28 19:35:00|32748.6|32728.6|32763.6|32743.6|32768.1|32748.1|32732.6|32712.6|0
1677613200000|2023-02-28 19:40:00|32761.6|32741.6|32760.6|32740.6|32763.1|32743.1|32738.1|32718.1|0
1677613500000|2023-02-28 19:45:00|32760.1|32740.1|32774.1|32754.1|32784.1|32764.1|32756.6|32736.6|0
1677613800000|2023-02-28 19:50:00|32773.1|32753.1|32750.6|32730.6|32781.1|32761.1|32745.1|32725.1|0
1677614100000|2023-02-28 19:55:00|32751.1|32731.1|32731.1|32711.1|32751.1|32731.1|32723.6|32703.6|0
1677614400000|2023-02-28 20:00:00|32729.6|32709.6|32708.6|32688.6|32729.6|32709.6|32704.1|32684.1|0
1677614700000|2023-02-28 20:05:00|32709.6|32689.6|32721.1|32701.1|32723.1|32703.1|32704.1|32684.1|0
1677615000000|2023-02-28 20:10:00|32720.6|32700.6|32719.6|32699.6|32736.6|32716.6|32711.1|32691.1|0
1677615300000|2023-02-28 20:15:00|32716.1|32696.1|32714.1|32694.1|32730.1|32710.1|32709.6|32689.6|0
1677615600000|2023-02-28 20:20:00|32713.1|32693.1|32695.1|32675.1|32716.6|32696.6|32692.6|32672.6|0
1677615900000|2023-02-28 20:25:00|32694.1|32674.1|32686.6|32666.6|32699.1|32679.1|32681.1|32661.1|0
1677616200000|2023-02-28 20:30:00|32688.1|32668.1|32663.1|32643.1|32694.1|32674.1|32649.1|32629.1|0
1677616500000|2023-02-28 20:35:00|32663.6|32643.6|32661.6|32641.6|32663.6|32643.6|32645.1|32625.1|0
1677616800000|2023-02-28 20:40:00|32662.8|32642.8|32669.8|32649.8|32673.3|32653.3|32647.8|32627.8|0
1677617100000|2023-02-28 20:45:00|32669.3|32649.3|32665.8|32645.8|32692.3|32672.3|32661.3|32641.3|0
1677617400000|2023-02-28 20:50:00|32660.3|32640.3|32719.3|32699.3|32732.3|32712.3|32660.3|32640.3|0
1677617700000|2023-02-28 20:55:00|32718.3|32698.3|32651.8|32631.8|32732.3|32712.3|32651.8|32631.8|0
1677618000000|2023-02-28 21:00:00|32627.8|32607.8|32609.8|32589.8|32643.8|32623.8|32581.3|32561.3|0
1677618300000|2023-02-28 21:05:00|32607.3|32587.3|32614.3|32594.3|32618.3|32598.3|32597.8|32577.8|0
1677618600000|2023-02-28 21:10:00|32612.3|32592.3|32605.8|32585.8|32613.8|32593.8|32598.3|32578.3|0
1677618900000|2023-02-28 21:15:00|32604.3|32584.3|32613.8|32593.8|32616.3|32596.3|32600.8|32580.8|0
1677619200000|2023-02-28 21:20:00|32614.3|32594.3|32616.8|32596.8|32618.3|32598.3|32610.8|32590.8|0
1677619500000|2023-02-28 21:25:00|32617.3|32597.3|32616.8|32596.8|32624.8|32604.8|32615.3|32595.3|0
1677619800000|2023-02-28 21:30:00|32617.3|32597.3|32611.8|32591.8|32617.3|32597.3|32606.8|32586.8|0
1677620100000|2023-02-28 21:35:00|32612.3|32592.3|32613.8|32593.8|32616.3|32596.3|32608.8|32588.8|0
1677620400000|2023-02-28 21:40:00|32614.3|32594.3|32626.8|32606.8|32629.3|32609.3|32614.3|32594.3|0
1677620700000|2023-02-28 21:45:00|32629.3|32609.3|32635.3|32615.3|32637.3|32617.3|32626.3|32606.3|0
1677621000000|2023-02-28 21:50:00|32634.8|32614.8|32637.8|32617.8|32637.8|32617.8|32630.8|32610.8|0
1677621300000|2023-02-28 21:55:00|32637.3|32617.3|32628|32608|32640.3|32620.3|32625.3|32605.3|0
1677621600000|2023-02-28 22:00:00|32627.8|32607.8|32625.5|32605.5|32628.8|32608.8|32625.4|32605.4|0
1677621900000|2023-02-28 22:05:00|32625.3|32605.3|32625.6|32605.6|32628|32608|32625.3|32605.3|0
1677622200000|2023-02-28 22:10:00|32624.7|32604.7|32627.6|32607.6|32629|32609|32624.7|32604.7|0
1677622500000|2023-02-28 22:15:00|32627.3|32607.3|32631|32611|32631.3|32611.3|32627.1|32607.1|0
1677622800000|2023-02-28 22:20:00|32630.7|32610.7|32631.4|32611.4|32632|32612|32630.5|32610.5|0
1677623100000|2023-02-28 22:25:00|32631.5|32611.5|32630.9|32610.9|32632|32612|32629.1|32609.1|0
1677623400000|2023-02-28 22:30:00|32629.9|32609.9|32626.8|32606.8|32629.9|32609.9|32626.8|32606.8|0
1677623700000|2023-02-28 22:35:00|32626.9|32606.9|32627.7|32607.7|32628|32608|32626.8|32606.8|0
1677624000000|2023-02-28 22:40:00|32628|32608|32629.4|32609.4|32629.9|32609.9|32627.5|32607.5|0
1677624300000|2023-02-28 22:45:00|32628.5|32608.5|32627.8|32607.8|32629.1|32609.1|32627.8|32607.8|0
1677624600000|2023-02-28 22:50:00|32628.1|32608.1|32627.8|32607.8|32628.1|32608.1|32627.3|32607.3|0
1677624900000|2023-02-28 22:55:00|32626.6|32606.6|32624.6|32604.6|32626.8|32606.8|32622.8|32602.8|0
1677625200000|2023-02-28 23:00:00|32622.8|32602.8|32631.3|32611.3|32633.3|32613.3|32618.8|32598.8|0
1677625500000|2023-02-28 23:05:00|32632.3|32612.3|32632.8|32612.8|32637.3|32617.3|32632.3|32612.3|0
1677625800000|2023-02-28 23:10:00|32633.3|32613.3|32631.3|32611.3|32634.3|32614.3|32629.3|32609.3|0
1677626100000|2023-02-28 23:15:00|32631.8|32611.8|32621.3|32601.3|32632.8|32612.8|32621.3|32601.3|0
1677626400000|2023-02-28 23:20:00|32618.8|32598.8|32621.3|32601.3|32623.8|32603.8|32617.8|32597.8|0
1677626700000|2023-02-28 23:25:00|32620.8|32600.8|32602.3|32582.3|32621.3|32601.3|32601.3|32581.3|0
1677627000000|2023-02-28 23:30:00|32602.8|32582.8|32604.8|32584.8|32613.3|32593.3|32602.8|32582.8|0
1677627300000|2023-02-28 23:35:00|32605.3|32585.3|32600.3|32580.3|32608.3|32588.3|32600.3|32580.3|0
1677627600000|2023-02-28 23:40:00|32600.8|32580.8|32590.8|32570.8|32602.8|32582.8|32588.3|32568.3|0
1677627900000|2023-02-28 23:45:00|32591.3|32571.3|32579.8|32559.8|32592.8|32572.8|32579.8|32559.8|0
1677628200000|2023-02-28 23:50:00|32580.3|32560.3|32582.3|32562.3|32588.3|32568.3|32577.8|32557.8|0
1677628500000|2023-02-28 23:55:00|32581.8|32561.8|32586.8|32566.8|32589.3|32569.3|32580.8|32560.8|0
1677628800000|2023-03-01 00:00:00|32587.8|32567.8|32579.8|32559.8|32588.8|32568.8|32579.3|32559.3|0
1677629100000|2023-03-01 00:05:00|32580.3|32560.3|32574.3|32554.3|32580.3|32560.3|32570.8|32550.8|0
1677629400000|2023-03-01 00:10:00|32572.8|32552.8|32565.8|32545.8|32576.3|32556.3|32564.8|32544.8|0
1677629700000|2023-03-01 00:15:00|32565.3|32545.3|32560.3|32540.3|32574.3|32554.3|32554.3|32534.3|0
1677630000000|2023-03-01 00:20:00|32557.8|32537.8|32554.3|32534.3|32560.8|32540.8|32553.3|32533.3|0
1677630300000|2023-03-01 00:25:00|32554.8|32534.8|32551.8|32531.8|32558.8|32538.8|32551.3|32531.3|0
1677630600000|2023-03-01 00:30:00|32550.8|32530.8|32552.8|32532.8|32564.3|32544.3|32549.3|32529.3|0
1677630900000|2023-03-01 00:35:00|32553.3|32533.3|32552.8|32532.8|32561.3|32541.3|32551.8|32531.8|0
1677631200000|2023-03-01 00:40:00|32553.3|32533.3|32549.8|32529.8|32558.8|32538.8|32549.8|32529.8|0
1677631500000|2023-03-01 00:45:00|32550.3|32530.3|32560.8|32540.8|32561.3|32541.3|32549.3|32529.3|0
1677631800000|2023-03-01 00:50:00|32561.3|32541.3|32558.8|32538.8|32566.8|32546.8|32558.8|32538.8|0
1677632100000|2023-03-01 00:55:00|32559.3|32539.3|32558.3|32538.3|32562.8|32542.8|32552.3|32532.3|0
1677632400000|2023-03-01 01:00:00|32557.8|32537.8|32549.8|32529.8|32557.8|32537.8|32542.3|32522.3|0
1677632700000|2023-03-01 01:05:00|32550.3|32530.3|32564.8|32544.8|32569.3|32549.3|32548.8|32528.8|0
1677633000000|2023-03-01 01:10:00|32565.8|32545.8|32568.8|32548.8|32569.8|32549.8|32562.3|32542.3|0
1677633300000|2023-03-01 01:15:00|32568.3|32548.3|32574.8|32554.8|32575.8|32555.8|32567.8|32547.8|0
1677633600000|2023-03-01 01:20:00|32575.3|32555.3|32580.3|32560.3|32583.8|32563.8|32575.3|32555.3|0
1677633900000|2023-03-01 01:25:00|32580.8|32560.8|32585.8|32565.8|32586.8|32566.8|32580.3|32560.3|0
1677634200000|2023-03-01 01:30:00|32585.3|32565.3|32592.8|32572.8|32599.3|32579.3|32585.3|32565.3|0
1677634500000|2023-03-01 01:35:00|32593.3|32573.3|32590.3|32570.3|32594.3|32574.3|32583.3|32563.3|0
1677634800000|2023-03-01 01:40:00|32590.8|32570.8|32597.3|32577.3|32597.3|32577.3|32583.8|32563.8|0
1677635100000|2023-03-01 01:45:00|32596.8|32576.8|32607.8|32587.8|32607.8|32587.8|32593.3|32573.3|0
1677635400000|2023-03-01 01:50:00|32606.8|32586.8|32622.3|32602.3|32624.3|32604.3|32606.8|32586.8|0
1677635700000|2023-03-01 01:55:00|32622.8|32602.8|32632.8|32612.8|32634.3|32614.3|32621.8|32601.8|0
1677636000000|2023-03-01 02:00:00|32633.3|32613.3|32630.8|32610.8|32634.3|32614.3|32624.8|32604.8|0
1677636300000|2023-03-01 02:05:00|32630.3|32610.3|32634.8|32614.8|32639.3|32619.3|32630.3|32610.3|0
1677636600000|2023-03-01 02:10:00|32635.3|32615.3|32645.8|32625.8|32648.8|32628.8|32635.3|32615.3|0
1677636900000|2023-03-01 02:15:00|32646.3|32626.3|32651.8|32631.8|32652.8|32632.8|32643.3|32623.3|0
1677637200000|2023-03-01 02:20:00|32650.8|32630.8|32648.3|32628.3|32652.3|32632.3|32646.8|32626.8|0
1677637500000|2023-03-01 02:25:00|32649.3|32629.3|32651.8|32631.8|32656.3|32636.3|32647.3|32627.3|0
1677637800000|2023-03-01 02:30:00|32652.3|32632.3|32657.3|32637.3|32658.8|32638.8|32651.8|32631.8|0
1677638100000|2023-03-01 02:35:00|32656.8|32636.8|32659.8|32639.8|32660.3|32640.3|32653.8|32633.8|0
1677638400000|2023-03-01 02:40:00|32660.3|32640.3|32662.3|32642.3|32664.8|32644.8|32656.8|32636.8|0
1677638700000|2023-03-01 02:45:00|32663.3|32643.3|32656.8|32636.8|32665.8|32645.8|32655.8|32635.8|0
1677639000000|2023-03-01 02:50:00|32656.3|32636.3|32655.8|32635.8|32657.8|32637.8|32653.8|32633.8|0
1677639300000|2023-03-01 02:55:00|32656.3|32636.3|32657.3|32637.3|32659.3|32639.3|32654.3|32634.3|0
1677639600000|2023-03-01 03:00:00|32657.8|32637.8|32657.8|32637.8|32659.8|32639.8|32650.3|32630.3|0
1677639900000|2023-03-01 03:05:00|32657.3|32637.3|32659.8|32639.8|32661.3|32641.3|32653.8|32633.8|0
1677640200000|2023-03-01 03:10:00|32659.3|32639.3|32656.8|32636.8|32660.8|32640.8|32656.8|32636.8|0
1677640500000|2023-03-01 03:15:00|32657.3|32637.3|32654.8|32634.8|32659.8|32639.8|32654.8|32634.8|0
1677640800000|2023-03-01 03:20:00|32655.3|32635.3|32673.3|32653.3|32673.8|32653.8|32654.3|32634.3|0
1677641100000|2023-03-01 03:25:00|32672.8|32652.8|32679.8|32659.8|32680.8|32660.8|32670.3|32650.3|0
1677641400000|2023-03-01 03:30:00|32680.3|32660.3|32671.8|32651.8|32681.3|32661.3|32671.8|32651.8|0
1677641700000|2023-03-01 03:35:00|32672.3|32652.3|32672.8|32652.8|32675.8|32655.8|32671.3|32651.3|0
1677642000000|2023-03-01 03:40:00|32671.8|32651.8|32668.8|32648.8|32672.8|32652.8|32666.8|32646.8|0
1677642300000|2023-03-01 03:45:00|32669.8|32649.8|32672.8|32652.8|32680.8|32660.8|32669.8|32649.8|0
1677642600000|2023-03-01 03:50:00|32673.3|32653.3|32668.8|32648.8|32674.3|32654.3|32666.8|32646.8|0
1677642900000|2023-03-01 03:55:00|32668.3|32648.3|32670.8|32650.8|32671.3|32651.3|32665.3|32645.3|0
1677643200000|2023-03-01 04:00:00|32671.3|32651.3|32681.8|32661.8|32682.3|32662.3|32668.3|32648.3|0
1677643500000|2023-03-01 04:05:00|32681.3|32661.3|32673.8|32653.8|32681.8|32661.8|32672.3|32652.3|0
1677643800000|2023-03-01 04:10:00|32673.3|32653.3|32666.8|32646.8|32673.8|32653.8|32666.8|32646.8|0
1677644100000|2023-03-01 04:15:00|32667.3|32647.3|32664.8|32644.8|32670.3|32650.3|32663.3|32643.3|0
1677644400000|2023-03-01 04:20:00|32664.3|32644.3|32660.8|32640.8|32665.8|32645.8|32660.8|32640.8|0
1677644700000|2023-03-01 04:25:00|32661.3|32641.3|32658.8|32638.8|32661.8|32641.8|32656.8|32636.8|0
1677645000000|2023-03-01 04:30:00|32659.3|32639.3|32665.8|32645.8|32665.8|32645.8|32659.3|32639.3|0
1677645300000|2023-03-01 04:35:00|32666.3|32646.3|32669.8|32649.8|32672.3|32652.3|32665.8|32645.8|0
1677645600000|2023-03-01 04:40:00|32669.3|32649.3|32666.8|32646.8|32672.3|32652.3|32666.3|32646.3|0
1677645900000|2023-03-01 04:45:00|32666.3|32646.3|32673.3|32653.3|32673.8|32653.8|32665.8|32645.8|0
1677646200000|2023-03-01 04:50:00|32672.8|32652.8|32675.3|32655.3|32675.3|32655.3|32671.3|32651.3|0
1677646500000|2023-03-01 04:55:00|32674.8|32654.8|32680.8|32660.8|32682.3|32662.3|32672.8|32652.8|0
1677646800000|2023-03-01 05:00:00|32681.3|32661.3|32676.8|32656.8|32684.3|32664.3|32676.3|32656.3|0
1677647100000|2023-03-01 05:05:00|32677.3|32657.3|32669.3|32649.3|32678.8|32658.8|32667.8|32647.8|0
1677647400000|2023-03-01 05:10:00|32669.8|32649.8|32675.3|32655.3|32676.3|32656.3|32668.8|32648.8|0
1677647700000|2023-03-01 05:15:00|32675.8|32655.8|32686.8|32666.8|32687.3|32667.3|32675.8|32655.8|0
1677648000000|2023-03-01 05:20:00|32687.8|32667.8|32688.8|32668.8|32690.3|32670.3|32679.8|32659.8|0
1677648300000|2023-03-01 05:25:00|32687.8|32667.8|32687.8|32667.8|32690.8|32670.8|32685.8|32665.8|0
1677648600000|2023-03-01 05:30:00|32688.8|32668.8|32684.3|32664.3|32689.8|32669.8|32682.8|32662.8|0
1677648900000|2023-03-01 05:35:00|32684.8|32664.8|32680.8|32660.8|32684.8|32664.8|32679.3|32659.3|0
1677649200000|2023-03-01 05:40:00|32681.3|32661.3|32679.8|32659.8|32684.8|32664.8|32678.3|32658.3|0
1677649500000|2023-03-01 05:45:00|32680.3|32660.3|32682.8|32662.8|32683.8|32663.8|32678.3|32658.3|0
1677649800000|2023-03-01 05:50:00|32682.3|32662.3|32679.8|32659.8|32683.3|32663.3|32678.8|32658.8|0
1677650100000|2023-03-01 05:55:00|32677.8|32657.8|32678.3|32658.3|32687.8|32667.8|32677.8|32657.8|0
1677650400000|2023-03-01 06:00:00|32679.3|32659.3|32686.8|32666.8|32691.8|32671.8|32679.3|32659.3|0
1677650700000|2023-03-01 06:05:00|32685.8|32665.8|32685.8|32665.8|32686.8|32666.8|32682.8|32662.8|0
1677651000000|2023-03-01 06:10:00|32686.3|32666.3|32693.8|32673.8|32696.3|32676.3|32686.3|32666.3|0
1677651300000|2023-03-01 06:15:00|32694.3|32674.3|32688.8|32668.8|32695.8|32675.8|32688.3|32668.3|0
1677651600000|2023-03-01 06:20:00|32688.3|32668.3|32691.8|32671.8|32698.3|32678.3|32686.8|32666.8|0
1677651900000|2023-03-01 06:25:00|32692.3|32672.3|32706.3|32686.3|32706.8|32686.8|32691.3|32671.3|0
1677652200000|2023-03-01 06:30:00|32706.8|32686.8|32713.8|32693.8|32720.8|32700.8|32700.3|32680.3|0
1677652500000|2023-03-01 06:35:00|32714.3|32694.3|32699.8|32679.8|32714.8|32694.8|32691.8|32671.8|0
1677652800000|2023-03-01 06:40:00|32699.3|32679.3|32699.8|32679.8|32711.8|32691.8|32698.8|32678.8|0
1677653100000|2023-03-01 06:45:00|32700.3|32680.3|32703.3|32683.3|32706.3|32686.3|32697.8|32677.8|0
1677653400000|2023-03-01 06:50:00|32703.8|32683.8|32686.8|32666.8|32703.8|32683.8|32686.8|32666.8|0
1677653700000|2023-03-01 06:55:00|32687.3|32667.3|32688.8|32668.8|32690.8|32670.8|32684.8|32664.8|0
1677654000000|2023-03-01 07:00:00|32691.3|32671.3|32686.3|32666.3|32696.3|32676.3|32686.3|32666.3|0
1677654300000|2023-03-01 07:05:00|32685.8|32665.8|32696.8|32676.8|32703.8|32683.8|32680.8|32660.8|0
1677654600000|2023-03-01 07:10:00|32696.3|32676.3|32686.3|32666.3|32702.8|32682.8|32685.3|32665.3|0
1677654900000|2023-03-01 07:15:00|32686.8|32666.8|32702.3|32682.3|32702.8|32682.8|32684.8|32664.8|0
1677655200000|2023-03-01 07:20:00|32703.8|32683.8|32710.3|32690.3|32713.3|32693.3|32695.8|32675.8|0
1677655500000|2023-03-01 07:25:00|32713.3|32693.3|32714.3|32694.3|32719.3|32699.3|32706.8|32686.8|0
1677655800000|2023-03-01 07:30:00|32713.8|32693.8|32695.8|32675.8|32716.8|32696.8|32693.8|32673.8|0
1677656100000|2023-03-01 07:35:00|32696.3|32676.3|32691.3|32671.3|32697.8|32677.8|32690.3|32670.3|0
1677656400000|2023-03-01 07:40:00|32692.8|32672.8|32702.8|32682.8|32702.8|32682.8|32690.3|32670.3|0
1677656700000|2023-03-01 07:45:00|32703.3|32683.3|32707.3|32687.3|32717.3|32697.3|32699.8|32679.8|0
1677657000000|2023-03-01 07:50:00|32708.3|32688.3|32706.3|32686.3|32714.3|32694.3|32705.8|32685.8|0
1677657300000|2023-03-01 07:55:00|32706.8|32686.8|32707.3|32687.3|32710.8|32690.8|32699.3|32679.3|0
1677657600000|2023-03-01 08:00:00|32706.3|32686.3|32695.8|32675.8|32714.3|32694.3|32674.8|32654.8|0
1677657900000|2023-03-01 08:05:00|32696.8|32676.8|32693.3|32673.3|32714.8|32694.8|32691.8|32671.8|0
1677658200000|2023-03-01 08:10:00|32693.8|32673.8|32733.3|32713.3|32735.3|32715.3|32693.3|32673.3|0
1677658500000|2023-03-01 08:15:00|32734.3|32714.3|32711.8|32691.8|32740.8|32720.8|32709.8|32689.8|0
1677658800000|2023-03-01 08:20:00|32710.3|32690.3|32712.3|32692.3|32720.8|32700.8|32706.3|32686.3|0
1677659100000|2023-03-01 08:25:00|32712.8|32692.8|32695.8|32675.8|32717.8|32697.8|32694.8|32674.8|0
1677659400000|2023-03-01 08:30:00|32694.8|32674.8|32691.8|32671.8|32696.8|32676.8|32677.3|32657.3|0
1677659700000|2023-03-01 08:35:00|32692.8|32672.8|32697.8|32677.8|32702.8|32682.8|32681.8|32661.8|0
1677660000000|2023-03-01 08:40:00|32697.3|32677.3|32693.8|32673.8|32700.8|32680.8|32684.8|32664.8|0
1677660300000|2023-03-01 08:45:00|32693.3|32673.3|32679.3|32659.3|32693.3|32673.3|32674.8|32654.8|0
1677660600000|2023-03-01 08:50:00|32679.8|32659.8|32693.8|32673.8|32695.3|32675.3|32671.3|32651.3|0
1677660900000|2023-03-01 08:55:00|32694.3|32674.3|32720.3|32700.3|32722.8|32702.8|32690.3|32670.3|0
1677661200000|2023-03-01 09:00:00|32717.3|32697.3|32745.3|32725.3|32750.8|32730.8|32717.3|32697.3|0
1677661500000|2023-03-01 09:05:00|32747.8|32727.8|32728.8|32708.8|32751.8|32731.8|32723.8|32703.8|0
1677661800000|2023-03-01 09:10:00|32727.8|32707.8|32734.8|32714.8|32743.3|32723.3|32726.3|32706.3|0
1677662100000|2023-03-01 09:15:00|32734.3|32714.3|32729.8|32709.8|32745.3|32725.3|32724.8|32704.8|0
1677662400000|2023-03-01 09:20:00|32728.8|32708.8|32707.8|32687.8|32730.3|32710.3|32700.8|32680.8|0
1677662700000|2023-03-01 09:25:00|32708.3|32688.3|32701.8|32681.8|32714.8|32694.8|32700.3|32680.3|0
1677663000000|2023-03-01 09:30:00|32701.3|32681.3|32710.8|32690.8|32711.8|32691.8|32697.8|32677.8|0
1677663300000|2023-03-01 09:35:00|32711.3|32691.3|32703.3|32683.3|32715.8|32695.8|32702.8|32682.8|0
1677663600000|2023-03-01 09:40:00|32702.8|32682.8|32696.8|32676.8|32712.3|32692.3|32692.8|32672.8|0
1677663900000|2023-03-01 09:45:00|32696.3|32676.3|32694.8|32674.8|32700.8|32680.8|32682.3|32662.3|0
1677664200000|2023-03-01 09:50:00|32695.8|32675.8|32694.8|32674.8|32697.8|32677.8|32688.3|32668.3|0
1677664500000|2023-03-01 09:55:00|32695.3|32675.3|32703.8|32683.8|32708.3|32688.3|32695.3|32675.3|0
1677664800000|2023-03-01 10:00:00|32705.3|32685.3|32699.8|32679.8|32705.8|32685.8|32686.8|32666.8|0
1677665100000|2023-03-01 10:05:00|32699.3|32679.3|32690.3|32670.3|32703.8|32683.8|32683.8|32663.8|0
1677665400000|2023-03-01 10:10:00|32690.8|32670.8|32693.8|32673.8|32705.3|32685.3|32689.8|32669.8|0
1677665700000|2023-03-01 10:15:00|32692.8|32672.8|32706.3|32686.3|32707.3|32687.3|32692.8|32672.8|0
1677666000000|2023-03-01 10:20:00|32706.8|32686.8|32709.8|32689.8|32710.8|32690.8|32704.3|32684.3|0
1677666300000|2023-03-01 10:25:00|32709.3|32689.3|32726.8|32706.8|32727.8|32707.8|32706.8|32686.8|0
1677666600000|2023-03-01 10:30:00|32727.3|32707.3|32707.3|32687.3|32729.8|32709.8|32706.8|32686.8|0
1677666900000|2023-03-01 10:35:00|32707.8|32687.8|32715.8|32695.8|32722.8|32702.8|32707.8|32687.8|0
1677667200000|2023-03-01 10:40:00|32716.3|32696.3|32724.8|32704.8|32731.3|32711.3|32715.3|32695.3|0
1677667500000|2023-03-01 10:45:00|32723.3|32703.3|32712.8|32692.8|32727.8|32707.8|32708.3|32688.3|0
1677667800000|2023-03-01 10:50:00|32712.3|32692.3|32714.8|32694.8|32717.3|32697.3|32708.3|32688.3|0
1677668100000|2023-03-01 10:55:00|32714.3|32694.3|32731.8|32711.8|32733.8|32713.8|32714.3|32694.3|0
1677668400000|2023-03-01 11:00:00|32732.3|32712.3|32726.3|32706.3|32734.8|32714.8|32720.8|32700.8|0
1677668700000|2023-03-01 11:05:00|32725.8|32705.8|32737.3|32717.3|32737.3|32717.3|32724.3|32704.3|0
1677669000000|2023-03-01 11:10:00|32737.8|32717.8|32733.3|32713.3|32739.8|32719.8|32729.8|32709.8|0
1677669300000|2023-03-01 11:15:00|32733.8|32713.8|32743.8|32723.8|32746.8|32726.8|32732.3|32712.3|0
1677669600000|2023-03-01 11:20:00|32741.8|32721.8|32741.8|32721.8|32743.8|32723.8|32736.3|32716.3|0
1677669900000|2023-03-01 11:25:00|32741.3|32721.3|32731.3|32711.3|32744.3|32724.3|32729.8|32709.8|0
1677670200000|2023-03-01 11:30:00|32732.3|32712.3|32734.8|32714.8|32740.8|32720.8|32727.3|32707.3|0
1677670500000|2023-03-01 11:35:00|32734.3|32714.3|32727.8|32707.8|32738.3|32718.3|32727.8|32707.8|0
1677670800000|2023-03-01 11:40:00|32727.3|32707.3|32732.8|32712.8|32732.8|32712.8|32723.3|32703.3|0
1677671100000|2023-03-01 11:45:00|32732.3|32712.3|32725.3|32705.3|32732.8|32712.8|32720.8|32700.8|0
1677671400000|2023-03-01 11:50:00|32724.8|32704.8|32719.8|32699.8|32730.8|32710.8|32718.8|32698.8|0
1677671700000|2023-03-01 11:55:00|32719.3|32699.3|32722.3|32702.3|32729.8|32709.8|32716.3|32696.3|0
1677672000000|2023-03-01 12:00:00|32720.3|32700.3|32719.8|32699.8|32722.8|32702.8|32711.3|32691.3|0
1677672300000|2023-03-01 12:05:00|32720.3|32700.3|32715.8|32695.8|32725.8|32705.8|32715.8|32695.8|0
1677672600000|2023-03-01 12:10:00|32716.3|32696.3|32704.3|32684.3|32716.8|32696.8|32701.3|32681.3|0
1677672900000|2023-03-01 12:15:00|32704.8|32684.8|32711.8|32691.8|32713.3|32693.3|32704.3|32684.3|0
1677673200000|2023-03-01 12:20:00|32712.8|32692.8|32709.3|32689.3|32712.8|32692.8|32704.3|32684.3|0
1677673500000|2023-03-01 12:25:00|32708.8|32688.8|32720.3|32700.3|32720.8|32700.8|32708.8|32688.8|0
1677673800000|2023-03-01 12:30:00|32720.8|32700.8|32725.8|32705.8|32728.3|32708.3|32714.8|32694.8|0
1677674100000|2023-03-01 12:35:00|32724.3|32704.3|32731.8|32711.8|32734.8|32714.8|32723.8|32703.8|0
1677674400000|2023-03-01 12:40:00|32730.8|32710.8|32723.3|32703.3|32732.3|32712.3|32716.8|32696.8|0
1677674700000|2023-03-01 12:45:00|32723.8|32703.8|32723.8|32703.8|32726.8|32706.8|32712.8|32692.8|0
1677675000000|2023-03-01 12:50:00|32723.3|32703.3|32720.3|32700.3|32724.3|32704.3|32718.3|32698.3|0
1677675300000|2023-03-01 12:55:00|32719.3|32699.3|32731.3|32711.3|32732.8|32712.8|32716.8|32696.8|0
1677675600000|2023-03-01 13:00:00|32730.8|32710.8|32706.8|32686.8|32732.8|32712.8|32706.8|32686.8|0
1677675900000|2023-03-01 13:05:00|32706.3|32686.3|32709.8|32689.8|32713.8|32693.8|32702.3|32682.3|0
1677676200000|2023-03-01 13:10:00|32710.3|32690.3|32698.3|32678.3|32710.3|32690.3|32698.3|32678.3|0
1677676500000|2023-03-01 13:15:00|32697.3|32677.3|32689.3|32669.3|32701.8|32681.8|32683.3|32663.3|0
1677676800000|2023-03-01 13:20:00|32688.8|32668.8|32670.8|32650.8|32689.3|32669.3|32667.3|32647.3|0
1677677100000|2023-03-01 13:25:00|32670.3|32650.3|32641.8|32621.8|32671.3|32651.3|32638.3|32618.3|0
1677677400000|2023-03-01 13:30:00|32640.8|32620.8|32603.3|32583.3|32647.8|32627.8|32600.8|32580.8|0
1677677700000|2023-03-01 13:35:00|32601.3|32581.3|32602.3|32582.3|32620.8|32600.8|32598.3|32578.3|0
1677678000000|2023-03-01 13:40:00|32600.8|32580.8|32566.3|32546.3|32600.8|32580.8|32565.3|32545.3|0
1677678300000|2023-03-01 13:45:00|32564.3|32544.3|32600.8|32580.8|32600.8|32580.8|32557.8|32537.8|0
1677678600000|2023-03-01 13:50:00|32599.8|32579.8|32592.8|32572.8|32603.8|32583.8|32581.8|32561.8|0
1677678900000|2023-03-01 13:55:00|32593.8|32573.8|32574.8|32554.8|32596.3|32576.3|32573.8|32553.8|0
1677679200000|2023-03-01 14:00:00|32575.3|32555.3|32581.8|32561.8|32588.8|32568.8|32570.8|32550.8|0
1677679500000|2023-03-01 14:05:00|32582.3|32562.3|32577.8|32557.8|32582.3|32562.3|32558.3|32538.3|0
1677679800000|2023-03-01 14:10:00|32578.3|32558.3|32598.8|32578.8|32601.3|32581.3|32576.8|32556.8|0
1677680100000|2023-03-01 14:15:00|32598.3|32578.3|32604.8|32584.8|32611.8|32591.8|32596.3|32576.3|0
1677680400000|2023-03-01 14:20:00|32606.8|32586.8|32600.8|32580.8|32607.3|32587.3|32590.8|32570.8|0
1677680700000|2023-03-01 14:25:00|32599.8|32579.8|32576.3|32556.3|32603.8|32583.8|32574.8|32554.8|0
1677681000000|2023-03-01 14:30:00|32574.8|32554.8|32625.8|32605.8|32654.3|32634.3|32563.8|32543.8|0
1677681300000|2023-03-01 14:35:00|32622.8|32602.8|32691.3|32671.3|32697.8|32677.8|32611.3|32591.3|0
1677681600000|2023-03-01 14:40:00|32692.8|32672.8|32634.8|32614.8|32693.8|32673.8|32631.8|32611.8|0
1677681900000|2023-03-01 14:45:00|32635.3|32615.3|32711.8|32691.8|32714.3|32694.3|32631.8|32611.8|0
1677682200000|2023-03-01 14:50:00|32714.8|32694.8|32700.3|32680.3|32733.3|32713.3|32693.3|32673.3|0
1677682500000|2023-03-01 14:55:00|32703.3|32683.3|32678.3|32658.3|32719.3|32699.3|32675.8|32655.8|0
1677682800000|2023-03-01 15:00:00|32715.8|32695.8|32651.3|32631.3|32715.8|32695.8|32628.3|32608.3|0
1677683100000|2023-03-01 15:05:00|32642.3|32622.3|32609.8|32589.8|32652.3|32632.3|32605.3|32585.3|0
1677683400000|2023-03-01 15:10:00|32599.8|32579.8|32590.8|32570.8|32602.8|32582.8|32563.3|32543.3|0
1677683700000|2023-03-01 15:15:00|32587.3|32567.3|32602.3|32582.3|32607.3|32587.3|32563.3|32543.3|0
1677684000000|2023-03-01 15:20:00|32606.3|32586.3|32603.3|32583.3|32623.3|32603.3|32580.8|32560.8|0
1677684300000|2023-03-01 15:25:00|32602.3|32582.3|32615.8|32595.8|32636.3|32616.3|32602.3|32582.3|0
1677684600000|2023-03-01 15:30:00|32611.8|32591.8|32635.8|32615.8|32643.8|32623.8|32583.3|32563.3|0
1677684900000|2023-03-01 15:35:00|32641.3|32621.3|32681.8|32661.8|32714.8|32694.8|32635.8|32615.8|0
1677685200000|2023-03-01 15:40:00|32683.8|32663.8|32696.3|32676.3|32721.8|32701.8|32674.3|32654.3|0
1677685500000|2023-03-01 15:45:00|32697.8|32677.8|32715.3|32695.3|32734.3|32714.3|32686.8|32666.8|0
1677685800000|2023-03-01 15:50:00|32710.3|32690.3|32703.8|32683.8|32721.3|32701.3|32695.8|32675.8|0
1677686100000|2023-03-01 15:55:00|32702.3|32682.3|32706.8|32686.8|32718.8|32698.8|32679.3|32659.3|0
1677686400000|2023-03-01 16:00:00|32704.3|32684.3|32643.8|32623.8|32707.8|32687.8|32637.8|32617.8|0
1677686700000|2023-03-01 16:05:00|32641.3|32621.3|32575.8|32555.8|32648.8|32628.8|32562.8|32542.8|0
1677687000000|2023-03-01 16:10:00|32575.3|32555.3|32540.8|32520.8|32577.8|32557.8|32532.8|32512.8|0
1677687300000|2023-03-01 16:15:00|32543.3|32523.3|32520.3|32500.3|32543.3|32523.3|32510.3|32490.3|0
1677687600000|2023-03-01 16:20:00|32519.3|32499.3|32561.3|32541.3|32561.3|32541.3|32505.3|32485.3|0
1677687900000|2023-03-01 16:25:00|32563.3|32543.3|32608.3|32588.3|32620.3|32600.3|32561.3|32541.3|0
1677688200000|2023-03-01 16:30:00|32607.3|32587.3|32615.8|32595.8|32629.8|32609.8|32597.8|32577.8|0
1677688500000|2023-03-01 16:35:00|32616.3|32596.3|32634.8|32614.8|32653.8|32633.8|32616.3|32596.3|0
1677688800000|2023-03-01 16:40:00|32636.7|32616.7|32678.2|32658.2|32699.2|32679.2|32636.7|32616.7|0
1677689100000|2023-03-01 16:45:00|32681.2|32661.2|32727.7|32707.7|32746.2|32726.2|32678.7|32658.7|0
1677689400000|2023-03-01 16:50:00|32728.2|32708.2|32740.7|32720.7|32761.7|32741.7|32723.7|32703.7|0
1677689700000|2023-03-01 16:55:00|32742.2|32722.2|32731.7|32711.7|32755.2|32735.2|32731.7|32711.7|0
1677690000000|2023-03-01 17:00:00|32732.7|32712.7|32711.2|32691.2|32746.7|32726.7|32709.7|32689.7|0
1677690300000|2023-03-01 17:05:00|32712.7|32692.7|32729.7|32709.7|32732.7|32712.7|32706.7|32686.7|0
1677690600000|2023-03-01 17:10:00|32729.2|32709.2|32712.7|32692.7|32759.2|32739.2|32688.7|32668.7|0
1677690900000|2023-03-01 17:15:00|32708.2|32688.2|32706.2|32686.2|32729.7|32709.7|32702.7|32682.7|0
1677691200000|2023-03-01 17:20:00|32707.7|32687.7|32706.7|32686.7|32735.7|32715.7|32699.7|32679.7|0
1677691500000|2023-03-01 17:25:00|32704.2|32684.2|32710.7|32690.7|32737.2|32717.2|32702.7|32682.7|0
1677691800000|2023-03-01 17:30:00|32713.2|32693.2|32706.7|32686.7|32724.7|32704.7|32706.7|32686.7|0
1677692100000|2023-03-01 17:35:00|32708.7|32688.7|32723.7|32703.7|32734.7|32714.7|32699.2|32679.2|0
1677692400000|2023-03-01 17:40:00|32724.7|32704.7|32735.7|32715.7|32740.7|32720.7|32722.7|32702.7|0
1677692700000|2023-03-01 17:45:00|32736.2|32716.2|32732.7|32712.7|32753.7|32733.7|32723.7|32703.7|0
1677693000000|2023-03-01 17:50:00|32731.2|32711.2|32726.2|32706.2|32738.7|32718.7|32724.2|32704.2|0
1677693300000|2023-03-01 17:55:00|32726.7|32706.7|32702.7|32682.7|32730.7|32710.7|32697.7|32677.7|0
1677693600000|2023-03-01 18:00:00|32703.5|32683.5|32685.5|32665.5|32706|32686|32682|32662|0
1677693900000|2023-03-01 18:05:00|32686|32666|32675.5|32655.5|32691.5|32671.5|32668|32648|0
1677694200000|2023-03-01 18:10:00|32676|32656|32694|32674|32694|32674|32670|32650|0
1677694500000|2023-03-01 18:15:00|32695|32675|32687.5|32667.5|32701.5|32681.5|32679.5|32659.5|0
1677694800000|2023-03-01 18:20:00|32688|32668|32656|32636|32688|32668|32650|32630|0
1677695100000|2023-03-01 18:25:00|32655.5|32635.5|32658.5|32638.5|32674|32654|32654.5|32634.5|0
1677695400000|2023-03-01 18:30:00|32659|32639|32630.5|32610.5|32659|32639|32627|32607|0
1677695700000|2023-03-01 18:35:00|32628|32608|32644.5|32624.5|32650|32630|32618|32598|0
1677696000000|2023-03-01 18:40:00|32645.5|32625.5|32622|32602|32649.5|32629.5|32616.5|32596.5|0
1677696300000|2023-03-01 18:45:00|32618|32598|32629|32609|32632.5|32612.5|32599|32579|0
1677696600000|2023-03-01 18:50:00|32628|32608|32630.5|32610.5|32642|32622|32622|32602|0
1677696900000|2023-03-01 18:55:00|32632.5|32612.5|32635|32615|32641.5|32621.5|32616.5|32596.5|0
1677697200000|2023-03-01 19:00:00|32634.5|32614.5|32613|32593|32635.5|32615.5|32591.5|32571.5|0
1677697500000|2023-03-01 19:05:00|32610|32590|32612|32592|32615|32595|32596|32576|0
1677697800000|2023-03-01 19:10:00|32609.5|32589.5|32631|32611|32643|32623|32609.5|32589.5|0
1677698100000|2023-03-01 19:15:00|32626.5|32606.5|32602.5|32582.5|32627.5|32607.5|32596|32576|0
1677698400000|2023-03-01 19:20:00|32602.7|32582.7|32616.2|32596.2|32618.2|32598.2|32593.7|32573.7|0
1677698700000|2023-03-01 19:25:00|32617.2|32597.2|32582.2|32562.2|32617.2|32597.2|32581.7|32561.7|0
1677699000000|2023-03-01 19:30:00|32575.2|32555.2|32587.7|32567.7|32588.7|32568.7|32571.2|32551.2|0
1677699300000|2023-03-01 19:35:00|32587.2|32567.2|32606.2|32586.2|32608.2|32588.2|32584.7|32564.7|0
1677699600000|2023-03-01 19:40:00|32605.2|32585.2|32598.2|32578.2|32605.7|32585.7|32579.2|32559.2|0
1677699900000|2023-03-01 19:45:00|32593.2|32573.2|32579.7|32559.7|32602.7|32582.7|32576.2|32556.2|0
1677700200000|2023-03-01 19:50:00|32578.2|32558.2|32595.2|32575.2|32598.2|32578.2|32562.2|32542.2|0
1677700500000|2023-03-01 19:55:00|32594.7|32574.7|32587.2|32567.2|32603.2|32583.2|32584.2|32564.2|0
1677700800000|2023-03-01 20:00:00|32588.2|32568.2|32601.7|32581.7|32613.2|32593.2|32582.7|32562.7|0
1677701100000|2023-03-01 20:05:00|32601.2|32581.2|32622.7|32602.7|32625.2|32605.2|32596.7|32576.7|0
1677701400000|2023-03-01 20:10:00|32623.2|32603.2|32622.2|32602.2|32636.2|32616.2|32618.2|32598.2|0
1677701700000|2023-03-01 20:15:00|32624.2|32604.2|32628.7|32608.7|32638.2|32618.2|32604.2|32584.2|0
1677702000000|2023-03-01 20:20:00|32627.7|32607.7|32615.2|32595.2|32636.7|32616.7|32610.7|32590.7|0
1677702300000|2023-03-01 20:25:00|32614.2|32594.2|32611.2|32591.2|32622.2|32602.2|32605.7|32585.7|0
1677702600000|2023-03-01 20:30:00|32612.2|32592.2|32637.7|32617.7|32642.2|32622.2|32604.7|32584.7|0
1677702900000|2023-03-01 20:35:00|32638.2|32618.2|32645.7|32625.7|32656.2|32636.2|32620.7|32600.7|0
1677703200000|2023-03-01 20:40:00|32644.5|32624.5|32685.5|32665.5|32694|32674|32641|32621|0
1677703500000|2023-03-01 20:45:00|32689|32669|32700|32680|32707|32687|32678.5|32658.5|0
1677703800000|2023-03-01 20:50:00|32686.5|32666.5|32680.5|32660.5|32697|32677|32670|32650|0
1677704100000|2023-03-01 20:55:00|32682.5|32662.5|32679|32659|32692|32672|32663|32643|0
1677704400000|2023-03-01 21:00:00|32680|32660|32659.5|32639.5|32682.5|32662.5|32653.5|32633.5|0
1677704700000|2023-03-01 21:05:00|32659|32639|32756.5|32736.5|32781.5|32761.5|32659|32639|0
1677705000000|2023-03-01 21:10:00|32757.5|32737.5|32785|32765|32789.5|32769.5|32755|32735|0
1677705300000|2023-03-01 21:15:00|32786|32766|32816|32796|32821.5|32801.5|32786|32766|0
1677705600000|2023-03-01 21:20:00|32815.5|32795.5|32824|32804|32825.5|32805.5|32811.5|32791.5|0
1677705900000|2023-03-01 21:25:00|32822|32802|32815|32795|32826|32806|32811|32791|0
1677706200000|2023-03-01 21:30:00|32816.5|32796.5|32820|32800|32822.5|32802.5|32813|32793|0
1677706500000|2023-03-01 21:35:00|32820.5|32800.5|32822.5|32802.5|32831.5|32811.5|32820|32800|0
1677706800000|2023-03-01 21:40:00|32823.5|32803.5|32824|32804|32828|32808|32819|32799|0
1677707100000|2023-03-01 21:45:00|32823.5|32803.5|32830.5|32810.5|32830.5|32810.5|32817.5|32797.5|0
1677707400000|2023-03-01 21:50:00|32830|32810|32832.5|32812.5|32833.5|32813.5|32828|32808|0
1677707700000|2023-03-01 21:55:00|32833.5|32813.5|32835.9|32815.9|32842|32822|32832.5|32812.5|0
1677708000000|2023-03-01 22:00:00|32835.4|32815.4|32831.4|32811.4|32837.7|32817.7|32831.4|32811.4|0
1677708300000|2023-03-01 22:05:00|32831.3|32811.3|32829|32809|32832.1|32812.1|32829|32809|0
1677708600000|2023-03-01 22:10:00|32829.3|32809.3|32825.5|32805.5|32830.8|32810.8|32824|32804|0
1677708900000|2023-03-01 22:15:00|32825.2|32805.2|32818.6|32798.6|32825.2|32805.2|32818.4|32798.4|0
1677709200000|2023-03-01 22:20:00|32817.7|32797.7|32817.7|32797.7|32818.9|32798.9|32814.9|32794.9|0
1677709500000|2023-03-01 22:25:00|32817.3|32797.3|32817.4|32797.4|32818|32798|32816.9|32796.9|0
1677709800000|2023-03-01 22:30:00|32817|32797|32810.9|32790.9|32817|32797|32810.8|32790.8|0
1677710100000|2023-03-01 22:35:00|32811.2|32791.2|32808.8|32788.8|32818.2|32798.2|32808.6|32788.6|0
1677710400000|2023-03-01 22:40:00|32809.8|32789.8|32812.4|32792.4|32815.3|32795.3|32808.5|32788.5|0
1677710700000|2023-03-01 22:45:00|32812|32792|32812.3|32792.3|32812.3|32792.3|32806|32786|0
1677711000000|2023-03-01 22:50:00|32812.8|32792.8|32811.2|32791.2|32815.9|32795.9|32811.2|32791.2|0
1677711300000|2023-03-01 22:55:00|32811.1|32791.1|32810.2|32790.2|32811.1|32791.1|32810|32790|0
1677711600000|2023-03-01 23:00:00|32816.5|32796.5|32811.5|32791.5|32824.5|32804.5|32808|32788|0
1677711900000|2023-03-01 23:05:00|32812|32792|32816.5|32796.5|32821|32801|32806.5|32786.5|0
1677712200000|2023-03-01 23:10:00|32817|32797|32813|32793|32825|32805|32813|32793|0
1677712500000|2023-03-01 23:15:00|32814|32794|32815.5|32795.5|32820.5|32800.5|32811.5|32791.5|0
1677712800000|2023-03-01 23:20:00|32816|32796|32810|32790|32819.5|32799.5|32809.5|32789.5|0
1677713100000|2023-03-01 23:25:00|32809.5|32789.5|32814.5|32794.5|32819.5|32799.5|32808|32788|0
1677713400000|2023-03-01 23:30:00|32812|32792|32816.5|32796.5|32816.5|32796.5|32811|32791|0
1677713700000|2023-03-01 23:35:00|32817|32797|32815.5|32795.5|32825.5|32805.5|32815|32795|0
1677714000000|2023-03-01 23:40:00|32816|32796|32817.5|32797.5|32823.5|32803.5|32815|32795|0
1677714300000|2023-03-01 23:45:00|32818|32798|32819.5|32799.5|32821|32801|32817|32797|0
1677714600000|2023-03-01 23:50:00|32819|32799|32818|32798|32826.5|32806.5|32817.5|32797.5|0
1677714900000|2023-03-01 23:55:00|32817.5|32797.5|32825.5|32805.5|32827.5|32807.5|32817|32797|0
1677715200000|2023-03-02 00:00:00|32827|32807|32836|32816|32839.5|32819.5|32825|32805|0
1677715500000|2023-03-02 00:05:00|32835.5|32815.5|32838.5|32818.5|32842.5|32822.5|32833.5|32813.5|0
1677715800000|2023-03-02 00:10:00|32839|32819|32849|32829|32850|32830|32838|32818|0
1677716100000|2023-03-02 00:15:00|32849.5|32829.5|32856.5|32836.5|32862|32842|32849.5|32829.5|0
1677716400000|2023-03-02 00:20:00|32857|32837|32865.5|32845.5|32869|32849|32850.5|32830.5|0
1677716700000|2023-03-02 00:25:00|32865|32845|32861|32841|32867.5|32847.5|32860|32840|0
1677717000000|2023-03-02 00:30:00|32861.5|32841.5|32856.5|32836.5|32863.5|32843.5|32856.5|32836.5|0
1677717300000|2023-03-02 00:35:00|32856|32836|32864.5|32844.5|32864.5|32844.5|32850|32830|0
1677717600000|2023-03-02 00:40:00|32865|32845|32866.5|32846.5|32867.5|32847.5|32860.5|32840.5|0
1677717900000|2023-03-02 00:45:00|32865.5|32845.5|32855.5|32835.5|32866.5|32846.5|32854.5|32834.5|0
1677718200000|2023-03-02 00:50:00|32855|32835|32849|32829|32861|32841|32849|32829|0
1677718500000|2023-03-02 00:55:00|32848.5|32828.5|32809.5|32789.5|32848.5|32828.5|32807.5|32787.5|0
1677718800000|2023-03-02 01:00:00|32809|32789|32798.5|32778.5|32809.5|32789.5|32794|32774|0
1677719100000|2023-03-02 01:05:00|32798|32778|32784.5|32764.5|32798|32778|32780|32760|0
1677719400000|2023-03-02 01:10:00|32785|32765|32784.5|32764.5|32789|32769|32771.5|32751.5|0
1677719700000|2023-03-02 01:15:00|32784|32764|32781.5|32761.5|32784|32764|32751|32731|0
1677720000000|2023-03-02 01:20:00|32782|32762|32790|32770|32790|32770|32782|32762|0
1677720300000|2023-03-02 01:25:00|32790.5|32770.5|32794.5|32774.5|32795|32775|32788|32768|0
1677720600000|2023-03-02 01:30:00|32795|32775|32790|32770|32795.5|32775.5|32784.5|32764.5|0
1677720900000|2023-03-02 01:35:00|32789.5|32769.5|32731|32711|32794|32774|32726.5|32706.5|0
1677721200000|2023-03-02 01:40:00|32726.5|32706.5|32668.5|32648.5|32728.5|32708.5|32656.5|32636.5|0
1677721500000|2023-03-02 01:45:00|32663.5|32643.5|32704.5|32684.5|32707|32687|32657.5|32637.5|0
1677721800000|2023-03-02 01:50:00|32705|32685|32701|32681|32705.5|32685.5|32683|32663|0
1677722100000|2023-03-02 01:55:00|32700|32680|32705.5|32685.5|32706.5|32686.5|32695.5|32675.5|0
1677722400000|2023-03-02 02:00:00|32706|32686|32725|32705|32727|32707|32698|32678|0
1677722700000|2023-03-02 02:05:00|32725.5|32705.5|32714.5|32694.5|32730.5|32710.5|32713|32693|0
1677723000000|2023-03-02 02:10:00|32714|32694|32720.5|32700.5|32725.5|32705.5|32708.5|32688.5|0
1677723300000|2023-03-02 02:15:00|32720|32700|32730.5|32710.5|32731|32711|32715|32695|0
1677723600000|2023-03-02 02:20:00|32731|32711|32730.5|32710.5|32735|32715|32725|32705|0
1677723900000|2023-03-02 02:25:00|32731|32711|32737.5|32717.5|32739|32719|32729.5|32709.5|0
1677724200000|2023-03-02 02:30:00|32738|32718|32731|32711|32738.5|32718.5|32721.5|32701.5|0
1677724500000|2023-03-02 02:35:00|32730.5|32710.5|32723|32703|32732|32712|32723|32703|0
1677724800000|2023-03-02 02:40:00|32723.5|32703.5|32721.5|32701.5|32726.5|32706.5|32714|32694|0
1677725100000|2023-03-02 02:45:00|32721|32701|32725.5|32705.5|32727.5|32707.5|32720.5|32700.5|0
1677725400000|2023-03-02 02:50:00|32726|32706|32738.5|32718.5|32741|32721|32725.5|32705.5|0
1677725700000|2023-03-02 02:55:00|32739|32719|32751.5|32731.5|32752.5|32732.5|32734.5|32714.5|0
1677726000000|2023-03-02 03:00:00|32752.5|32732.5|32756.5|32736.5|32765|32745|32750.5|32730.5|0
1677726300000|2023-03-02 03:05:00|32757|32737|32734.5|32714.5|32761.5|32741.5|32732|32712|0
1677726600000|2023-03-02 03:10:00|32735|32715|32742|32722|32744|32724|32727.5|32707.5|0
1677726900000|2023-03-02 03:15:00|32740.5|32720.5|32741.5|32721.5|32744.5|32724.5|32736.5|32716.5|0
1677727200000|2023-03-02 03:20:00|32742|32722|32730.5|32710.5|32744|32724|32730.5|32710.5|0
1677727500000|2023-03-02 03:25:00|32730|32710|32728|32708|32736|32716|32726|32706|0
1677727800000|2023-03-02 03:30:00|32727.5|32707.5|32727.5|32707.5|32731|32711|32723|32703|0
1677728100000|2023-03-02 03:35:00|32727|32707|32728.5|32708.5|32731.5|32711.5|32721|32701|0
1677728400000|2023-03-02 03:40:00|32729|32709|32729|32709|32732|32712|32723.5|32703.5|0
1677728700000|2023-03-02 03:45:00|32730.5|32710.5|32731.5|32711.5|32731.5|32711.5|32727|32707|0
1677729000000|2023-03-02 03:50:00|32731|32711|32743.5|32723.5|32744|32724|32730.5|32710.5|0
1677729300000|2023-03-02 03:55:00|32743|32723|32735.5|32715.5|32744|32724|32735|32715|0
1677729600000|2023-03-02 04:00:00|32736|32716|32737|32717|32741.5|32721.5|32736|32716|0
1677729900000|2023-03-02 04:05:00|32737.5|32717.5|32744.5|32724.5|32746.5|32726.5|32737|32717|0
1677730200000|2023-03-02 04:10:00|32744|32724|32735.5|32715.5|32745|32725|32735.5|32715.5|0
1677730500000|2023-03-02 04:15:00|32735|32715|32731.5|32711.5|32736.5|32716.5|32726.5|32706.5|0
1677730800000|2023-03-02 04:20:00|32733.5|32713.5|32733.5|32713.5|32736|32716|32731|32711|0
1677731100000|2023-03-02 04:25:00|32734|32714|32732|32712|32735|32715|32731|32711|0
1677731400000|2023-03-02 04:30:00|32731.5|32711.5|32729|32709|32734|32714|32721.5|32701.5|0
1677731700000|2023-03-02 04:35:00|32729.5|32709.5|32729|32709|32730.5|32710.5|32726.5|32706.5|0
1677732000000|2023-03-02 04:40:00|32729.5|32709.5|32735|32715|32737|32717|32729.5|32709.5|0
1677732300000|2023-03-02 04:45:00|32736|32716|32740.5|32720.5|32741|32721|32735|32715|0
1677732600000|2023-03-02 04:50:00|32741|32721|32736.5|32716.5|32741.5|32721.5|32736|32716|0
1677732900000|2023-03-02 04:55:00|32737|32717|32737.5|32717.5|32741.5|32721.5|32736.5|32716.5|0
1677733200000|2023-03-02 05:00:00|32739|32719|32739.5|32719.5|32741.5|32721.5|32737.5|32717.5|0
1677733500000|2023-03-02 05:05:00|32739|32719|32735.5|32715.5|32740|32720|32733|32713|0
1677733800000|2023-03-02 05:10:00|32735|32715|32720.5|32700.5|32737|32717|32719.5|32699.5|0
1677734100000|2023-03-02 05:15:00|32721|32701|32715.5|32695.5|32721.5|32701.5|32713|32693|0
1677734400000|2023-03-02 05:20:00|32716|32696|32711.5|32691.5|32718.5|32698.5|32709.5|32689.5|0
1677734700000|2023-03-02 05:25:00|32711|32691|32710.5|32690.5|32714|32694|32701.5|32681.5|0
1677735000000|2023-03-02 05:30:00|32710|32690|32706.5|32686.5|32710.5|32690.5|32704|32684|0
1677735300000|2023-03-02 05:35:00|32706|32686|32700.5|32680.5|32708|32688|32700|32680|0
1677735600000|2023-03-02 05:40:00|32701|32681|32703.5|32683.5|32706.5|32686.5|32700.5|32680.5|0
1677735900000|2023-03-02 05:45:00|32702.5|32682.5|32692|32672|32703.5|32683.5|32692|32672|0
1677736200000|2023-03-02 05:50:00|32691.5|32671.5|32688|32668|32693|32673|32684|32664|0
1677736500000|2023-03-02 05:55:00|32688.5|32668.5|32699|32679|32699.5|32679.5|32688.5|32668.5|0
1677736800000|2023-03-02 06:00:00|32698|32678|32693.5|32673.5|32700.5|32680.5|32693.5|32673.5|0
1677737100000|2023-03-02 06:05:00|32694|32674|32690.5|32670.5|32694|32674|32685|32665|0
1677737400000|2023-03-02 06:10:00|32691|32671|32698.5|32678.5|32699|32679|32689.5|32669.5|0
1677737700000|2023-03-02 06:15:00|32698|32678|32706|32686|32706|32686|32696|32676|0
1677738000000|2023-03-02 06:20:00|32706.5|32686.5|32700|32680|32706.5|32686.5|32695.5|32675.5|0
1677738300000|2023-03-02 06:25:00|32699.5|32679.5|32712.5|32692.5|32712.5|32692.5|32699.5|32679.5|0
1677738600000|2023-03-02 06:30:00|32713|32693|32708.5|32688.5|32715.5|32695.5|32704.5|32684.5|0
1677738900000|2023-03-02 06:35:00|32709|32689|32716|32696|32720|32700|32709|32689|0
1677739200000|2023-03-02 06:40:00|32715.5|32695.5|32718.5|32698.5|32729|32709|32715.5|32695.5|0
1677739500000|2023-03-02 06:45:00|32718|32698|32703.5|32683.5|32721.5|32701.5|32701|32681|0
1677739800000|2023-03-02 06:50:00|32705|32685|32709.5|32689.5|32710.5|32690.5|32700.5|32680.5|0
1677740100000|2023-03-02 06:55:00|32710|32690|32692.5|32672.5|32712.5|32692.5|32689.5|32669.5|0
1677740400000|2023-03-02 07:00:00|32691.5|32671.5|32689.5|32669.5|32700.5|32680.5|32687.5|32667.5|0
1677740700000|2023-03-02 07:05:00|32688.5|32668.5|32694.5|32674.5|32700|32680|32686|32666|0
1677741000000|2023-03-02 07:10:00|32694|32674|32691.5|32671.5|32698|32678|32689.5|32669.5|0
1677741300000|2023-03-02 07:15:00|32692|32672|32683.5|32663.5|32692|32672|32663.5|32643.5|0
1677741600000|2023-03-02 07:20:00|32682.5|32662.5|32681.5|32661.5|32685|32665|32674|32654|0
1677741900000|2023-03-02 07:25:00|32682.5|32662.5|32678.5|32658.5|32685.5|32665.5|32671.5|32651.5|0
1677742200000|2023-03-02 07:30:00|32678|32658|32655.5|32635.5|32679.5|32659.5|32653.5|32633.5|0
1677742500000|2023-03-02 07:35:00|32655|32635|32658|32638|32658|32638|32645|32625|0
1677742800000|2023-03-02 07:40:00|32657.5|32637.5|32649.5|32629.5|32660|32640|32643.5|32623.5|0
1677743100000|2023-03-02 07:45:00|32650|32630|32663.5|32643.5|32665.5|32645.5|32646.5|32626.5|0
1677743400000|2023-03-02 07:50:00|32663|32643|32666.5|32646.5|32668.5|32648.5|32655.5|32635.5|0
1677743700000|2023-03-02 07:55:00|32666|32646|32653.5|32633.5|32666|32646|32651.5|32631.5|0
1677744000000|2023-03-02 08:00:00|32656.5|32636.5|32642.5|32622.5|32656.5|32636.5|32624|32604|0
1677744300000|2023-03-02 08:05:00|32642|32622|32622.5|32602.5|32643.5|32623.5|32618.5|32598.5|0
1677744600000|2023-03-02 08:10:00|32620.5|32600.5|32623|32603|32647|32627|32617.5|32597.5|0
1677744900000|2023-03-02 08:15:00|32622|32602|32628.5|32608.5|32640|32620|32619|32599|0
1677745200000|2023-03-02 08:20:00|32629|32609|32649.5|32629.5|32653|32633|32627|32607|0
1677745500000|2023-03-02 08:25:00|32648.5|32628.5|32645|32625|32664.5|32644.5|32645|32625|0
1677745800000|2023-03-02 08:30:00|32644.5|32624.5|32622.5|32602.5|32654|32634|32618.5|32598.5|0
1677746100000|2023-03-02 08:35:00|32623|32603|32625.5|32605.5|32631.5|32611.5|32617.5|32597.5|0
1677746400000|2023-03-02 08:40:00|32630.5|32610.5|32648.5|32628.5|32654.5|32634.5|32628|32608|0
1677746700000|2023-03-02 08:45:00|32648|32628|32666.5|32646.5|32667|32647|32642|32622|0
1677747000000|2023-03-02 08:50:00|32667|32647|32692.5|32672.5|32700.5|32680.5|32667|32647|0
1677747300000|2023-03-02 08:55:00|32694.5|32674.5|32697.5|32677.5|32702.5|32682.5|32681.5|32661.5|0
1677747600000|2023-03-02 09:00:00|32695.5|32675.5|32715.5|32695.5|32718|32698|32688.5|32668.5|0
1677747900000|2023-03-02 09:05:00|32715|32695|32718.5|32698.5|32720.5|32700.5|32698|32678|0
1677748200000|2023-03-02 09:10:00|32719.5|32699.5|32707|32687|32725|32705|32704.5|32684.5|0
1677748500000|2023-03-02 09:15:00|32708|32688|32694.5|32674.5|32714|32694|32690.5|32670.5|0
1677748800000|2023-03-02 09:20:00|32693.5|32673.5|32691|32671|32703.5|32683.5|32683|32663|0
1677749100000|2023-03-02 09:25:00|32689.5|32669.5|32691.5|32671.5|32693.5|32673.5|32675.5|32655.5|0
1677749400000|2023-03-02 09:30:00|32692.5|32672.5|32700.5|32680.5|32702.5|32682.5|32687.5|32667.5|0
1677749700000|2023-03-02 09:35:00|32700|32680|32678|32658|32700|32680|32675.5|32655.5|0
1677750000000|2023-03-02 09:40:00|32678.5|32658.5|32684.5|32664.5|32694.5|32674.5|32676.5|32656.5|0
1677750300000|2023-03-02 09:45:00|32685|32665|32677.5|32657.5|32685.5|32665.5|32675|32655|0
1677750600000|2023-03-02 09:50:00|32677|32657|32680|32660|32684|32664|32673.5|32653.5|0
1677750900000|2023-03-02 09:55:00|32679.5|32659.5|32673.5|32653.5|32680|32660|32663.5|32643.5|0
1677751200000|2023-03-02 10:00:00|32669|32649|32663.5|32643.5|32669|32649|32650|32630|0
1677751500000|2023-03-02 10:05:00|32663|32643|32636.5|32616.5|32666.5|32646.5|32630.5|32610.5|0
1677751800000|2023-03-02 10:10:00|32635.5|32615.5|32651.5|32631.5|32654.5|32634.5|32631.5|32611.5|0
1677752100000|2023-03-02 10:15:00|32651|32631|32665.5|32645.5|32671|32651|32649.5|32629.5|0
1677752400000|2023-03-02 10:20:00|32666|32646|32692|32672|32695|32675|32662.5|32642.5|0
1677752700000|2023-03-02 10:25:00|32692.5|32672.5|32701|32681|32701.5|32681.5|32679.5|32659.5|0
1677753000000|2023-03-02 10:30:00|32701.5|32681.5|32692|32672|32705|32685|32691.5|32671.5|0
1677753300000|2023-03-02 10:35:00|32694.5|32674.5|32681.5|32661.5|32695.5|32675.5|32679|32659|0
1677753600000|2023-03-02 10:40:00|32681|32661|32690.5|32670.5|32690.5|32670.5|32666|32646|0
1677753900000|2023-03-02 10:45:00|32690|32670|32702.5|32682.5|32706|32686|32689.5|32669.5|0
1677754200000|2023-03-02 10:50:00|32702|32682|32694|32674|32709|32689|32688.5|32668.5|0
1677754500000|2023-03-02 10:55:00|32695.5|32675.5|32703|32683|32705.5|32685.5|32695.5|32675.5|0
1677754800000|2023-03-02 11:00:00|32703.5|32683.5|32735.5|32715.5|32736.5|32716.5|32701.5|32681.5|0
1677755100000|2023-03-02 11:05:00|32736|32716|32739.5|32719.5|32750.5|32730.5|32732|32712|0
1677755400000|2023-03-02 11:10:00|32740.5|32720.5|32734.5|32714.5|32747.5|32727.5|32731.5|32711.5|0
1677755700000|2023-03-02 11:15:00|32734|32714|32738.5|32718.5|32751|32731|32734|32714|0
1677756000000|2023-03-02 11:20:00|32738|32718|32735.5|32715.5|32745.5|32725.5|32730.5|32710.5|0
1677756300000|2023-03-02 11:25:00|32734.5|32714.5|32721.5|32701.5|32734.5|32714.5|32718.5|32698.5|0
1677756600000|2023-03-02 11:30:00|32722|32702|32730.5|32710.5|32732|32712|32716.5|32696.5|0
1677756900000|2023-03-02 11:35:00|32731|32711|32732.5|32712.5|32738|32718|32725.5|32705.5|0
1677757200000|2023-03-02 11:40:00|32733|32713|32746.5|32726.5|32748|32728|32730.5|32710.5|0
1677757500000|2023-03-02 11:45:00|32747|32727|32734.5|32714.5|32751.5|32731.5|32730.5|32710.5|0
1677757800000|2023-03-02 11:50:00|32734|32714|32739|32719|32739|32719|32727.5|32707.5|0
1677758100000|2023-03-02 11:55:00|32739.5|32719.5|32748.5|32728.5|32748.5|32728.5|32733|32713|0
1677758400000|2023-03-02 12:00:00|32749.5|32729.5|32774.5|32754.5|32777|32757|32748.5|32728.5|0
1677758700000|2023-03-02 12:05:00|32774|32754|32771|32751|32775.5|32755.5|32765|32745|0
1677759000000|2023-03-02 12:10:00|32770.5|32750.5|32765|32745|32772.5|32752.5|32758.5|32738.5|0
1677759300000|2023-03-02 12:15:00|32765.5|32745.5|32761|32741|32772|32752|32755|32735|0
1677759600000|2023-03-02 12:20:00|32760.5|32740.5|32738.5|32718.5|32764.5|32744.5|32738|32718|0
1677759900000|2023-03-02 12:25:00|32739|32719|32730|32710|32740.5|32720.5|32729|32709|0
1677760200000|2023-03-02 12:30:00|32729.5|32709.5|32731.5|32711.5|32739.5|32719.5|32719.5|32699.5|0
1677760500000|2023-03-02 12:35:00|32732|32712|32734.5|32714.5|32736.5|32716.5|32726.5|32706.5|0
1677760800000|2023-03-02 12:40:00|32733.5|32713.5|32724.5|32704.5|32750|32730|32724.5|32704.5|0
1677761100000|2023-03-02 12:45:00|32725|32705|32739.5|32719.5|32744|32724|32723.5|32703.5|0
1677761400000|2023-03-02 12:50:00|32738|32718|32730.5|32710.5|32738|32718|32718.5|32698.5|0
1677761700000|2023-03-02 12:55:00|32731|32711|32739.5|32719.5|32746.5|32726.5|32729.5|32709.5|0
1677762000000|2023-03-02 13:00:00|32743|32723|32763.5|32743.5|32772.5|32752.5|32738|32718|0
1677762300000|2023-03-02 13:05:00|32764|32744|32750.5|32730.5|32768|32748|32747.5|32727.5|0
1677762600000|2023-03-02 13:10:00|32749.5|32729.5|32739.5|32719.5|32752.5|32732.5|32731.5|32711.5|0
1677762900000|2023-03-02 13:15:00|32738.5|32718.5|32739.5|32719.5|32748|32728|32735.5|32715.5|0
1677763200000|2023-03-02 13:20:00|32736.5|32716.5|32732|32712|32756|32736|32730.5|32710.5|0
1677763500000|2023-03-02 13:25:00|32731.5|32711.5|32745|32725|32750.5|32730.5|32729|32709|0
1677763800000|2023-03-02 13:30:00|32744|32724|32694|32674|32744|32724|32690|32670|0
1677764100000|2023-03-02 13:35:00|32693|32673|32698|32678|32707.5|32687.5|32684|32664|0
1677764400000|2023-03-02 13:40:00|32696.5|32676.5|32726.5|32706.5|32736|32716|32692.5|32672.5|0
1677764700000|2023-03-02 13:45:00|32728|32708|32730.5|32710.5|32735|32715|32722.5|32702.5|0
1677765000000|2023-03-02 13:50:00|32730|32710|32720|32700|32733.5|32713.5|32703|32683|0
1677765300000|2023-03-02 13:55:00|32719.5|32699.5|32733|32713|32743.5|32723.5|32717.5|32697.5|0
1677765600000|2023-03-02 14:00:00|32732|32712|32761.5|32741.5|32769.5|32749.5|32731|32711|0
1677765900000|2023-03-02 14:05:00|32761|32741|32763.5|32743.5|32764|32744|32743.5|32723.5|0
1677766200000|2023-03-02 14:10:00|32764|32744|32771.5|32751.5|32775.5|32755.5|32754|32734|0
1677766500000|2023-03-02 14:15:00|32771|32751|32751|32731|32787.5|32767.5|32749|32729|0
1677766800000|2023-03-02 14:20:00|32751.5|32731.5|32756.5|32736.5|32758.5|32738.5|32740|32720|0
1677767100000|2023-03-02 14:25:00|32755.5|32735.5|32723.5|32703.5|32755.5|32735.5|32723.5|32703.5|0
1677767400000|2023-03-02 14:30:00|32724|32704|32728.5|32708.5|32750.5|32730.5|32687.5|32667.5|0
1677767700000|2023-03-02 14:35:00|32728|32708|32689.5|32669.5|32728|32708|32657|32637|0
1677768000000|2023-03-02 14:40:00|32688|32668|32690.5|32670.5|32705.5|32685.5|32679|32659|0
1677768300000|2023-03-02 14:45:00|32685.5|32665.5|32710.5|32690.5|32723.5|32703.5|32675|32655|0
1677768600000|2023-03-02 14:50:00|32712|32692|32726|32706|32744.5|32724.5|32707|32687|0
1677768900000|2023-03-02 14:55:00|32725.5|32705.5|32718|32698|32728.5|32708.5|32682.5|32662.5|0
1677769200000|2023-03-02 15:00:00|32725.5|32705.5|32757.5|32737.5|32765|32745|32719.5|32699.5|0
1677769500000|2023-03-02 15:05:00|32768.5|32748.5|32774|32754|32782.5|32762.5|32726.4|32706.4|0
1677769800000|2023-03-02 15:10:00|32773|32753|32794.5|32774.5|32805|32785|32755|32735|0
1677770100000|2023-03-02 15:15:00|32794|32774|32777|32757|32805.5|32785.5|32764.5|32744.5|0
1677770400000|2023-03-02 15:20:00|32776.7|32756.7|32780.2|32760.2|32785.7|32765.7|32723.2|32703.2|0
1677770700000|2023-03-02 15:25:00|32777.2|32757.2|32810.2|32790.2|32823.2|32803.2|32761.2|32741.2|0
1677771000000|2023-03-02 15:30:00|32815.2|32795.2|32811.2|32791.2|32822.2|32802.2|32792.2|32772.2|0
1677771300000|2023-03-02 15:35:00|32809.7|32789.7|32781.2|32761.2|32823.2|32803.2|32777.7|32757.7|0
1677771600000|2023-03-02 15:40:00|32782.2|32762.2|32778.7|32758.7|32784.7|32764.7|32757.7|32737.7|0
1677771900000|2023-03-02 15:45:00|32781.7|32761.7|32773.2|32753.2|32784.7|32764.7|32764.2|32744.2|0
1677772200000|2023-03-02 15:50:00|32771.2|32751.2|32816.7|32796.7|32817.2|32797.2|32771.2|32751.2|0
1677772500000|2023-03-02 15:55:00|32814.2|32794.2|32818.7|32798.7|32827.7|32807.7|32810.2|32790.2|0
1677772800000|2023-03-02 16:00:00|32821.2|32801.2|32823.2|32803.2|32851.7|32831.7|32819.2|32799.2|0
1677773100000|2023-03-02 16:05:00|32822.7|32802.7|32832.2|32812.2|32851.7|32831.7|32819.2|32799.2|0
1677773400000|2023-03-02 16:10:00|32830.7|32810.7|32810.7|32790.7|32834.2|32814.2|32806.2|32786.2|0
1677773700000|2023-03-02 16:15:00|32810.2|32790.2|32813.7|32793.7|32840.7|32820.7|32809.2|32789.2|0
1677774000000|2023-03-02 16:20:00|32814.2|32794.2|32780.2|32760.2|32815.7|32795.7|32778.2|32758.2|0
1677774300000|2023-03-02 16:25:00|32780.7|32760.7|32766.2|32746.2|32794.7|32774.7|32763.2|32743.2|0
1677774600000|2023-03-02 16:30:00|32767.7|32747.7|32776.2|32756.2|32794.2|32774.2|32767.7|32747.7|0
1677774900000|2023-03-02 16:35:00|32777.2|32757.2|32758.7|32738.7|32777.2|32757.2|32752.2|32732.2|0
1677775200000|2023-03-02 16:40:00|32759.5|32739.5|32755.5|32735.5|32773|32753|32751|32731|0
1677775500000|2023-03-02 16:45:00|32756.5|32736.5|32772.5|32752.5|32776|32756|32749|32729|0
1677775800000|2023-03-02 16:50:00|32774|32754|32759.5|32739.5|32793.5|32773.5|32753|32733|0
1677776100000|2023-03-02 16:55:00|32758.5|32738.5|32771.5|32751.5|32777|32757|32747.5|32727.5|0
1677776400000|2023-03-02 17:00:00|32773|32753|32778.5|32758.5|32787.5|32767.5|32771.5|32751.5|0
1677776700000|2023-03-02 17:05:00|32779|32759|32766|32746|32780.5|32760.5|32762.5|32742.5|0
1677777000000|2023-03-02 17:10:00|32766.5|32746.5|32750|32730|32769|32749|32747.5|32727.5|0
1677777300000|2023-03-02 17:15:00|32749.5|32729.5|32719.5|32699.5|32753.5|32733.5|32718|32698|0
1677777600000|2023-03-02 17:20:00|32722|32702|32741.5|32721.5|32744.5|32724.5|32718.5|32698.5|0
1677777900000|2023-03-02 17:25:00|32741|32721|32768.5|32748.5|32772.5|32752.5|32740.5|32720.5|0
1677778200000|2023-03-02 17:30:00|32766|32746|32799.5|32779.5|32821.5|32801.5|32766|32746|0
1677778500000|2023-03-02 17:35:00|32799|32779|32777|32757|32803|32783|32772.5|32752.5|0
1677778800000|2023-03-02 17:40:00|32779|32759|32773.5|32753.5|32780|32760|32765|32745|0
1677779100000|2023-03-02 17:45:00|32774|32754|32768|32748|32779.5|32759.5|32764.5|32744.5|0
1677779400000|2023-03-02 17:50:00|32767|32747|32795.5|32775.5|32797.5|32777.5|32767|32747|0
1677779700000|2023-03-02 17:55:00|32794.5|32774.5|32807.5|32787.5|32810|32790|32784|32764|0
1677780000000|2023-03-02 18:00:00|32806.6|32786.6|32795.6|32775.6|32814.6|32794.6|32794.1|32774.1|0
1677780300000|2023-03-02 18:05:00|32793.1|32773.1|32780.6|32760.6|32793.6|32773.6|32774.6|32754.6|0
1677780600000|2023-03-02 18:10:00|32781.6|32761.6|32797.6|32777.6|32797.6|32777.6|32779.1|32759.1|0
1677780900000|2023-03-02 18:15:00|32798.1|32778.1|32791.1|32771.1|32798.1|32778.1|32776.1|32756.1|0
1677781200000|2023-03-02 18:20:00|32790.6|32770.6|32773.1|32753.1|32794.6|32774.6|32770.6|32750.6|0
1677781500000|2023-03-02 18:25:00|32773.6|32753.6|32763.6|32743.6|32778.6|32758.6|32761.1|32741.1|0
1677781800000|2023-03-02 18:30:00|32762.1|32742.1|32782.6|32762.6|32783.6|32763.6|32762.1|32742.1|0
1677782100000|2023-03-02 18:35:00|32783.6|32763.6|32853.6|32833.6|32917.6|32897.6|32782.6|32762.6|0
1677782400000|2023-03-02 18:40:00|32854.1|32834.1|32835.6|32815.6|32874.6|32854.6|32834.1|32814.1|0
1677782700000|2023-03-02 18:45:00|32836.1|32816.1|32855.1|32835.1|32861.1|32841.1|32829.1|32809.1|0
1677783000000|2023-03-02 18:50:00|32857.1|32837.1|32876.6|32856.6|32884.6|32864.6|32854.1|32834.1|0
1677783300000|2023-03-02 18:55:00|32878.1|32858.1|32919.1|32899.1|32926.1|32906.1|32874.6|32854.6|0
1677783600000|2023-03-02 19:00:00|32920.1|32900.1|32963.1|32943.1|32989.1|32969.1|32920.1|32900.1|0
1677783900000|2023-03-02 19:05:00|32962.1|32942.1|32952.6|32932.6|32970.1|32950.1|32948.1|32928.1|0
1677784200000|2023-03-02 19:10:00|32953.6|32933.6|32921.1|32901.1|32966.6|32946.6|32919.6|32899.6|0
1677784500000|2023-03-02 19:15:00|32922.1|32902.1|32943.1|32923.1|32943.1|32923.1|32913.6|32893.6|0
1677784800000|2023-03-02 19:20:00|32943.7|32923.7|32951.7|32931.7|32952.7|32932.7|32932.2|32912.2|0
1677785100000|2023-03-02 19:25:00|32952.2|32932.2|32978.7|32958.7|32989.7|32969.7|32944.7|32924.7|0
1677785400000|2023-03-02 19:30:00|32983.7|32963.7|32966.2|32946.2|32994.7|32974.7|32963.7|32943.7|0
1677785700000|2023-03-02 19:35:00|32966.7|32946.7|32946.7|32926.7|32966.7|32946.7|32929.2|32909.2|0
1677786000000|2023-03-02 19:40:00|32947.2|32927.2|32947.7|32927.7|32964.2|32944.2|32942.2|32922.2|0
1677786300000|2023-03-02 19:45:00|32946.7|32926.7|32956.7|32936.7|32958.7|32938.7|32941.2|32921.2|0
1677786600000|2023-03-02 19:50:00|32957.2|32937.2|32941.7|32921.7|32962.7|32942.7|32937.2|32917.2|0
1677786900000|2023-03-02 19:55:00|32942.7|32922.7|32967.7|32947.7|32975.7|32955.7|32936.7|32916.7|0
1677787200000|2023-03-02 20:00:00|32963.7|32943.7|32942.7|32922.7|32994.7|32974.7|32942.7|32922.7|0
1677787500000|2023-03-02 20:05:00|32940.2|32920.2|32954.7|32934.7|32955.7|32935.7|32932.7|32912.7|0
1677787800000|2023-03-02 20:10:00|32953.7|32933.7|32977.7|32957.7|32983.7|32963.7|32953.7|32933.7|0
1677788100000|2023-03-02 20:15:00|32978.2|32958.2|32969.2|32949.2|33016.2|32996.2|32964.7|32944.7|0
1677788400000|2023-03-02 20:20:00|32968.7|32948.7|32992.2|32972.2|32999.7|32979.7|32961.7|32941.7|0
1677788700000|2023-03-02 20:25:00|32990.7|32970.7|33001.7|32981.7|33011.7|32991.7|32982.7|32962.7|0
1677789000000|2023-03-02 20:30:00|33007.7|32987.7|33034.7|33014.7|33034.7|33014.7|33004.2|32984.2|0
1677789300000|2023-03-02 20:35:00|33032.7|33012.7|33078.7|33058.7|33095.7|33075.7|33027.7|33007.7|0
1677789600000|2023-03-02 20:40:00|33079.1|33059.1|33045.1|33025.1|33083.1|33063.1|33045.1|33025.1|0
1677789900000|2023-03-02 20:45:00|33044.6|33024.6|33046.1|33026.1|33052.1|33032.1|33028.6|33008.6|0
1677790200000|2023-03-02 20:50:00|33035.1|33015.1|32999.1|32979.1|33036.6|33016.6|32989.6|32969.6|0
1677790500000|2023-03-02 20:55:00|33000.1|32980.1|33016.1|32996.1|33024.6|33004.6|32993.1|32973.1|0
1677790800000|2023-03-02 21:00:00|33018.4|32998.4|33015.9|32995.9|33027.4|33007.4|33011.9|32991.9|0
1677791100000|2023-03-02 21:05:00|33016.4|32996.4|33020.4|33000.4|33021.9|33001.9|33007.9|32987.9|0
1677791400000|2023-03-02 21:10:00|33018.9|32998.9|33011.4|32991.4|33018.9|32998.9|32995.9|32975.9|0
1677791700000|2023-03-02 21:15:00|33013.9|32993.9|32997.9|32977.9|33013.9|32993.9|32994.9|32974.9|0
1677792000000|2023-03-02 21:20:00|32997.4|32977.4|32986.9|32966.9|32998.4|32978.4|32986.4|32966.4|0
1677792300000|2023-03-02 21:25:00|32986.4|32966.4|32997.9|32977.9|32998.9|32978.9|32985.9|32965.9|0
1677792600000|2023-03-02 21:30:00|32999.4|32979.4|32995.4|32975.4|33001.4|32981.4|32988.4|32968.4|0
1677792900000|2023-03-02 21:35:00|32995.9|32975.9|32990.4|32970.4|32996.9|32976.9|32987.9|32967.9|0
1677793200000|2023-03-02 21:40:00|32990.9|32970.9|33000.9|32980.9|33000.9|32980.9|32990.4|32970.4|0
1677793500000|2023-03-02 21:45:00|33000.4|32980.4|33008.4|32988.4|33008.4|32988.4|32995.9|32975.9|0
1677793800000|2023-03-02 21:50:00|33007.9|32987.9|33002.9|32982.9|33008.9|32988.9|33000.9|32980.9|0
1677794100000|2023-03-02 21:55:00|33002.4|32982.4|32995.6|32975.6|33005.4|32985.4|32994.9|32974.9|0
1677794400000|2023-03-02 22:00:00|32992.6|32972.6|32993.2|32973.2|32996.9|32976.9|32990.5|32970.5|0
1677794700000|2023-03-02 22:05:00|32993.3|32973.3|33000.3|32980.3|33001.5|32981.5|32992.5|32972.5|0
1677795000000|2023-03-02 22:10:00|32999.4|32979.4|32999.7|32979.7|33004|32984|32997.9|32977.9|0
1677795300000|2023-03-02 22:15:00|32999.3|32979.3|33000.3|32980.3|33001.4|32981.4|32998.1|32978.1|0
1677795600000|2023-03-02 22:20:00|33000.6|32980.6|33000.2|32980.2|33000.6|32980.6|32998.2|32978.2|0
1677795900000|2023-03-02 22:25:00|33000.4|32980.4|33000.3|32980.3|33001.9|32981.9|32996.4|32976.4|0
1677796200000|2023-03-02 22:30:00|32999.5|32979.5|32996.9|32976.9|33000.4|32980.4|32995.8|32975.8|0
1677796500000|2023-03-02 22:35:00|32997.5|32977.5|33000.2|32980.2|33000.6|32980.6|32997.5|32977.5|0
1677796800000|2023-03-02 22:40:00|33000|32980|33000.2|32980.2|33000.2|32980.2|33000|32980|0
1677797100000|2023-03-02 22:45:00|33002.7|32982.7|33005.3|32985.3|33006.2|32986.2|33002.4|32982.4|0
1677797400000|2023-03-02 22:50:00|33005.2|32985.2|33004.1|32984.1|33006.1|32986.1|33001.4|32981.4|0
1677797700000|2023-03-02 22:55:00|33003.8|32983.8|33002.9|32982.9|33005.4|32985.4|33002.9|32982.9|0
1677798000000|2023-03-02 23:00:00|32992.9|32972.9|32991.9|32971.9|32994.9|32974.9|32988.9|32968.9|0
1677798300000|2023-03-02 23:05:00|32992.4|32972.4|32979.4|32959.4|32996.9|32976.9|32978.4|32958.4|0
1677798600000|2023-03-02 23:10:00|32979.9|32959.9|32981.9|32961.9|32988.9|32968.9|32978.4|32958.4|0
1677798900000|2023-03-02 23:15:00|32982.4|32962.4|32984.9|32964.9|32987.4|32967.4|32982.4|32962.4|0
1677799200000|2023-03-02 23:20:00|32985.4|32965.4|32986.4|32966.4|32986.9|32966.9|32984.4|32964.4|0
1677799500000|2023-03-02 23:25:00|32986.9|32966.9|32983.4|32963.4|32987.4|32967.4|32978.4|32958.4|0
1677799800000|2023-03-02 23:30:00|32982.9|32962.9|32970.9|32950.9|32984.9|32964.9|32969.9|32949.9|0
1677800100000|2023-03-02 23:35:00|32971.4|32951.4|32970.9|32950.9|32971.4|32951.4|32967.4|32947.4|0
1677800400000|2023-03-02 23:40:00|32970.4|32950.4|32969.9|32949.9|32970.9|32950.9|32963.4|32943.4|0
1677800700000|2023-03-02 23:45:00|32968.9|32948.9|32962.9|32942.9|32969.9|32949.9|32961.4|32941.4|0
1677801000000|2023-03-02 23:50:00|32963.4|32943.4|32975.4|32955.4|32976.4|32956.4|32961.9|32941.9|0
1677801300000|2023-03-02 23:55:00|32974.9|32954.9|32969.4|32949.4|32978.4|32958.4|32968.4|32948.4|0
1677801600000|2023-03-03 00:00:00|32969.9|32949.9|32961.9|32941.9|32977.4|32957.4|32961.9|32941.9|0
1677801900000|2023-03-03 00:05:00|32961.4|32941.4|32965.4|32945.4|32966.4|32946.4|32961.4|32941.4|0
1677802200000|2023-03-03 00:10:00|32964.9|32944.9|32977.9|32957.9|32977.9|32957.9|32964.9|32944.9|0
1677802500000|2023-03-03 00:15:00|32978.4|32958.4|32984.4|32964.4|32984.4|32964.4|32973.9|32953.9|0
1677802800000|2023-03-03 00:20:00|32983.9|32963.9|32984.4|32964.4|32989.9|32969.9|32982.4|32962.4|0
1677803100000|2023-03-03 00:25:00|32983.9|32963.9|32960.9|32940.9|32983.9|32963.9|32959.4|32939.4|0
1677803400000|2023-03-03 00:30:00|32960.4|32940.4|32966.4|32946.4|32966.9|32946.9|32954.9|32934.9|0
1677803700000|2023-03-03 00:35:00|32966.9|32946.9|32963.4|32943.4|32975.9|32955.9|32963.4|32943.4|0
1677804000000|2023-03-03 00:40:00|32963.9|32943.9|32966.9|32946.9|32967.9|32947.9|32956.9|32936.9|0
1677804300000|2023-03-03 00:45:00|32967.4|32947.4|32974.4|32954.4|32975.4|32955.4|32967.4|32947.4|0
1677804600000|2023-03-03 00:50:00|32973.9|32953.9|32979.4|32959.4|32981.9|32961.9|32971.9|32951.9|0
1677804900000|2023-03-03 00:55:00|32978.9|32958.9|32984.9|32964.9|32990.4|32970.4|32976.4|32956.4|0
1677805200000|2023-03-03 01:00:00|32986.4|32966.4|32987.4|32967.4|32991.9|32971.9|32985.9|32965.9|0
1677805500000|2023-03-03 01:05:00|32987.9|32967.9|32991.4|32971.4|32991.9|32971.9|32982.9|32962.9|0
1677805800000|2023-03-03 01:10:00|32991.9|32971.9|32999.9|32979.9|33009.4|32989.4|32991.4|32971.4|0
1677806100000|2023-03-03 01:15:00|32999.4|32979.4|32997.9|32977.9|33003.4|32983.4|32994.9|32974.9|0
1677806400000|2023-03-03 01:20:00|32997.4|32977.4|33001.9|32981.9|33002.4|32982.4|32994.4|32974.4|0
1677806700000|2023-03-03 01:25:00|33001.4|32981.4|32992.4|32972.4|33003.9|32983.9|32987.9|32967.9|0
1677807000000|2023-03-03 01:30:00|32991.9|32971.9|32971.9|32951.9|32994.9|32974.9|32970.4|32950.4|0
1677807300000|2023-03-03 01:35:00|32972.9|32952.9|32971.9|32951.9|32974.9|32954.9|32966.9|32946.9|0
1677807600000|2023-03-03 01:40:00|32971.4|32951.4|32974.9|32954.9|32975.9|32955.9|32968.4|32948.4|0
1677807900000|2023-03-03 01:45:00|32974.4|32954.4|32956.4|32936.4|32978.9|32958.9|32950.4|32930.4|0
1677808200000|2023-03-03 01:50:00|32955.9|32935.9|32959.4|32939.4|32963.9|32943.9|32952.9|32932.9|0
1677808500000|2023-03-03 01:55:00|32959.9|32939.9|32958.9|32938.9|32964.9|32944.9|32956.4|32936.4|0
1677808800000|2023-03-03 02:00:00|32958.4|32938.4|32962.4|32942.4|32966.4|32946.4|32957.9|32937.9|0
1677809100000|2023-03-03 02:05:00|32963.9|32943.9|32967.4|32947.4|32969.9|32949.9|32960.4|32940.4|0
1677809400000|2023-03-03 02:10:00|32968.4|32948.4|32955.4|32935.4|32969.4|32949.4|32955.4|32935.4|0
1677809700000|2023-03-03 02:15:00|32956.4|32936.4|32968.9|32948.9|32970.4|32950.4|32952.9|32932.9|0
1677810000000|2023-03-03 02:20:00|32969.4|32949.4|32961.9|32941.9|32969.9|32949.9|32960.4|32940.4|0
1677810300000|2023-03-03 02:25:00|32962.4|32942.4|32964.9|32944.9|32966.9|32946.9|32958.4|32938.4|0
1677810600000|2023-03-03 02:30:00|32965.4|32945.4|32969.9|32949.9|32971.9|32951.9|32963.9|32943.9|0
1677810900000|2023-03-03 02:35:00|32969.4|32949.4|32964.4|32944.4|32971.9|32951.9|32964.4|32944.4|0
1677811200000|2023-03-03 02:40:00|32965.9|32945.9|32956.4|32936.4|32965.9|32945.9|32954.4|32934.4|0
1677811500000|2023-03-03 02:45:00|32955.9|32935.9|32961.9|32941.9|32964.4|32944.4|32955.9|32935.9|0
1677811800000|2023-03-03 02:50:00|32962.4|32942.4|32966.9|32946.9|32967.9|32947.9|32961.9|32941.9|0
1677812100000|2023-03-03 02:55:00|32966.4|32946.4|32963.4|32943.4|32966.9|32946.9|32962.9|32942.9|0
1677812400000|2023-03-03 03:00:00|32963.9|32943.9|32962.9|32942.9|32966.4|32946.4|32958.9|32938.9|0
1677812700000|2023-03-03 03:05:00|32963.4|32943.4|32962.9|32942.9|32964.4|32944.4|32958.9|32938.9|0
1677813000000|2023-03-03 03:10:00|32963.4|32943.4|32969.9|32949.9|32972.4|32952.4|32962.4|32942.4|0
1677813300000|2023-03-03 03:15:00|32970.4|32950.4|32977.9|32957.9|32978.9|32958.9|32968.9|32948.9|0
1677813600000|2023-03-03 03:20:00|32978.4|32958.4|32978.9|32958.9|32978.9|32958.9|32973.4|32953.4|0
1677813900000|2023-03-03 03:25:00|32978.4|32958.4|32981.4|32961.4|32981.4|32961.4|32975.9|32955.9|0
1677814200000|2023-03-03 03:30:00|32981.9|32961.9|32976.9|32956.9|32981.9|32961.9|32974.9|32954.9|0
1677814500000|2023-03-03 03:35:00|32977.4|32957.4|32974.4|32954.4|32979.4|32959.4|32971.4|32951.4|0
1677814800000|2023-03-03 03:40:00|32975.9|32955.9|32981.9|32961.9|32981.9|32961.9|32975.9|32955.9|0
1677815100000|2023-03-03 03:45:00|32981.4|32961.4|32977.9|32957.9|32982.4|32962.4|32977.9|32957.9|0
1677815400000|2023-03-03 03:50:00|32978.4|32958.4|32973.4|32953.4|32978.9|32958.9|32971.4|32951.4|0
1677815700000|2023-03-03 03:55:00|32972.9|32952.9|32969.9|32949.9|32973.4|32953.4|32968.4|32948.4|0
1677816000000|2023-03-03 04:00:00|32970.4|32950.4|32972.9|32952.9|32977.4|32957.4|32970.4|32950.4|0
1677816300000|2023-03-03 04:05:00|32972.4|32952.4|32973.4|32953.4|32974.4|32954.4|32971.9|32951.9|0
1677816600000|2023-03-03 04:10:00|32972.9|32952.9|32973.9|32953.9|32976.4|32956.4|32972.9|32952.9|0
1677816900000|2023-03-03 04:15:00|32973.4|32953.4|32970.4|32950.4|32976.9|32956.9|32969.4|32949.4|0
1677817200000|2023-03-03 04:20:00|32969.9|32949.9|32975.9|32955.9|32976.4|32956.4|32969.9|32949.9|0
1677817500000|2023-03-03 04:25:00|32976.4|32956.4|32972.9|32952.9|32976.4|32956.4|32971.4|32951.4|0
1677817800000|2023-03-03 04:30:00|32972.4|32952.4|32967.9|32947.9|32972.4|32952.4|32967.9|32947.9|0
1677818100000|2023-03-03 04:35:00|32968.4|32948.4|32960.9|32940.9|32969.9|32949.9|32960.9|32940.9|0
1677818400000|2023-03-03 04:40:00|32961.4|32941.4|32967.9|32947.9|32968.9|32948.9|32960.9|32940.9|0
1677818700000|2023-03-03 04:45:00|32967.4|32947.4|32973.4|32953.4|32973.4|32953.4|32966.4|32946.4|0
1677819000000|2023-03-03 04:50:00|32972.9|32952.9|32970.9|32950.9|32972.9|32952.9|32969.9|32949.9|0
1677819300000|2023-03-03 04:55:00|32971.4|32951.4|32970.9|32950.9|32973.9|32953.9|32967.9|32947.9|0
1677819600000|2023-03-03 05:00:00|32969.9|32949.9|32973.9|32953.9|32976.9|32956.9|32969.9|32949.9|0
1677819900000|2023-03-03 05:05:00|32974.9|32954.9|32977.9|32957.9|32980.4|32960.4|32973.9|32953.9|0
1677820200000|2023-03-03 05:10:00|32977.4|32957.4|32982.4|32962.4|32982.4|32962.4|32976.4|32956.4|0
1677820500000|2023-03-03 05:15:00|32982.9|32962.9|32980.9|32960.9|32986.9|32966.9|32978.4|32958.4|0
1677820800000|2023-03-03 05:20:00|32981.4|32961.4|32984.9|32964.9|32986.4|32966.4|32979.4|32959.4|0
1677821100000|2023-03-03 05:25:00|32985.4|32965.4|32991.4|32971.4|32992.4|32972.4|32982.4|32962.4|0
1677821400000|2023-03-03 05:30:00|32990.9|32970.9|32985.9|32965.9|32995.9|32975.9|32985.9|32965.9|0
1677821700000|2023-03-03 05:35:00|32986.4|32966.4|32986.4|32966.4|32989.9|32969.9|32984.4|32964.4|0
1677822000000|2023-03-03 05:40:00|32986.9|32966.9|32986.4|32966.4|32989.4|32969.4|32984.4|32964.4|0
1677822300000|2023-03-03 05:45:00|32985.4|32965.4|32988.9|32968.9|32989.9|32969.9|32985.4|32965.4|0
1677822600000|2023-03-03 05:50:00|32989.4|32969.4|32984.4|32964.4|32989.9|32969.9|32983.9|32963.9|0
1677822900000|2023-03-03 05:55:00|32984.9|32964.9|32981.4|32961.4|32986.4|32966.4|32981.4|32961.4|0
1677823200000|2023-03-03 06:00:00|32980.9|32960.9|32980.9|32960.9|32985.4|32965.4|32978.4|32958.4|0
1677823500000|2023-03-03 06:05:00|32981.4|32961.4|32981.4|32961.4|32988.4|32968.4|32979.9|32959.9|0
1677823800000|2023-03-03 06:10:00|32981.9|32961.9|32978.9|32958.9|32986.9|32966.9|32974.4|32954.4|0
1677824100000|2023-03-03 06:15:00|32979.4|32959.4|32974.4|32954.4|32979.9|32959.9|32973.4|32953.4|0
1677824400000|2023-03-03 06:20:00|32974.9|32954.9|32980.9|32960.9|32982.4|32962.4|32973.9|32953.9|0
1677824700000|2023-03-03 06:25:00|32980.4|32960.4|32985.9|32965.9|32986.9|32966.9|32979.9|32959.9|0
1677825000000|2023-03-03 06:30:00|32986.4|32966.4|32983.9|32963.9|32986.9|32966.9|32979.9|32959.9|0
1677825300000|2023-03-03 06:35:00|32984.4|32964.4|32983.9|32963.9|32984.4|32964.4|32981.4|32961.4|0
1677825600000|2023-03-03 06:40:00|32983.4|32963.4|32983.4|32963.4|32984.4|32964.4|32978.9|32958.9|0
1677825900000|2023-03-03 06:45:00|32983.9|32963.9|32979.4|32959.4|32984.9|32964.9|32979.4|32959.4|0
1677826200000|2023-03-03 06:50:00|32979.9|32959.9|32982.4|32962.4|32984.4|32964.4|32979.9|32959.9|0
1677826500000|2023-03-03 06:55:00|32982.9|32962.9|32993.4|32973.4|32996.9|32976.9|32982.9|32962.9|0
1677826800000|2023-03-03 07:00:00|32992.9|32972.9|32963.4|32943.4|32992.9|32972.9|32960.9|32940.9|0
1677827100000|2023-03-03 07:05:00|32962.4|32942.4|32950.4|32930.4|32962.4|32942.4|32949.4|32929.4|0
1677827400000|2023-03-03 07:10:00|32949.9|32929.9|32953.9|32933.9|32961.4|32941.4|32949.9|32929.9|0
1677827700000|2023-03-03 07:15:00|32953.4|32933.4|32957.9|32937.9|32960.9|32940.9|32947.4|32927.4|0
1677828000000|2023-03-03 07:20:00|32957.4|32937.4|32955.9|32935.9|32965.9|32945.9|32955.9|32935.9|0
1677828300000|2023-03-03 07:25:00|32955.4|32935.4|32964.9|32944.9|32965.9|32945.9|32953.9|32933.9|0
1677828600000|2023-03-03 07:30:00|32965.4|32945.4|32964.9|32944.9|32967.4|32947.4|32960.9|32940.9|0
1677828900000|2023-03-03 07:35:00|32964.4|32944.4|32954.9|32934.9|32964.4|32944.4|32951.9|32931.9|0
1677829200000|2023-03-03 07:40:00|32955.4|32935.4|32955.4|32935.4|32956.9|32936.9|32951.9|32931.9|0
1677829500000|2023-03-03 07:45:00|32954.9|32934.9|32948.9|32928.9|32954.9|32934.9|32948.9|32928.9|0
1677829800000|2023-03-03 07:50:00|32949.4|32929.4|32956.4|32936.4|32956.9|32936.9|32941.4|32921.4|0
1677830100000|2023-03-03 07:55:00|32955.9|32935.9|32943.9|32923.9|32955.9|32935.9|32943.4|32923.4|0
1677830400000|2023-03-03 08:00:00|32941.9|32921.9|32996.9|32976.9|33001.9|32981.9|32941.9|32921.9|0
1677830700000|2023-03-03 08:05:00|32997.9|32977.9|32983.4|32963.4|33002.9|32982.9|32971.4|32951.4|0
1677831000000|2023-03-03 08:10:00|32982.9|32962.9|32967.9|32947.9|32986.9|32966.9|32966.9|32946.9|0
1677831300000|2023-03-03 08:15:00|32969.4|32949.4|32984.9|32964.9|32990.9|32970.9|32968.9|32948.9|0
1677831600000|2023-03-03 08:20:00|32984.4|32964.4|32986.9|32966.9|32991.9|32971.9|32978.9|32958.9|0
1677831900000|2023-03-03 08:25:00|32987.4|32967.4|32972.9|32952.9|32992.4|32972.4|32972.9|32952.9|0
1677832200000|2023-03-03 08:30:00|32972.4|32952.4|32987.9|32967.9|32995.4|32975.4|32971.9|32951.9|0
1677832500000|2023-03-03 08:35:00|32986.9|32966.9|32984.4|32964.4|32990.4|32970.4|32976.9|32956.9|0
1677832800000|2023-03-03 08:40:00|32984.9|32964.9|32999.9|32979.9|33005.4|32985.4|32984.9|32964.9|0
1677833100000|2023-03-03 08:45:00|32999.4|32979.4|32998.4|32978.4|33005.4|32985.4|32997.9|32977.9|0
1677833400000|2023-03-03 08:50:00|32994.9|32974.9|32995.4|32975.4|32998.9|32978.9|32988.4|32968.4|0
1677833700000|2023-03-03 08:55:00|32994.9|32974.9|32995.9|32975.9|33005.9|32985.9|32992.4|32972.4|0
1677834000000|2023-03-03 09:00:00|32994.9|32974.9|33004.9|32984.9|33008.4|32988.4|32991.9|32971.9|0
1677834300000|2023-03-03 09:05:00|33004.4|32984.4|33004.4|32984.4|33007.4|32987.4|32990.9|32970.9|0
1677834600000|2023-03-03 09:10:00|33004.9|32984.9|33011.9|32991.9|33012.9|32992.9|33004.9|32984.9|0
1677834900000|2023-03-03 09:15:00|33011.4|32991.4|33018.9|32998.9|33023.4|33003.4|33011.4|32991.4|0
1677835200000|2023-03-03 09:20:00|33019.4|32999.4|33017.9|32997.9|33027.9|33007.9|33011.9|32991.9|0
1677835500000|2023-03-03 09:25:00|33018.4|32998.4|33019.9|32999.9|33024.4|33004.4|33014.4|32994.4|0
1677835800000|2023-03-03 09:30:00|33019.4|32999.4|33023.9|33003.9|33028.4|33008.4|33019.4|32999.4|0
1677836100000|2023-03-03 09:35:00|33024.4|33004.4|33019.9|32999.9|33035.9|33015.9|33019.4|32999.4|0
1677836400000|2023-03-03 09:40:00|33019.4|32999.4|33011.9|32991.9|33019.4|32999.4|33003.4|32983.4|0
1677836700000|2023-03-03 09:45:00|33012.4|32992.4|33018.9|32998.9|33023.4|33003.4|33010.9|32990.9|0
1677837000000|2023-03-03 09:50:00|33019.4|32999.4|33023.4|33003.4|33023.9|33003.9|33014.9|32994.9|0
1677837300000|2023-03-03 09:55:00|33023.9|33003.9|33022.9|33002.9|33040.4|33020.4|33017.9|32997.9|0
1677837600000|2023-03-03 10:00:00|33023.9|33003.9|33044.4|33024.4|33045.9|33025.9|33023.9|33003.9|0
1677837900000|2023-03-03 10:05:00|33043.9|33023.9|33030.9|33010.9|33044.4|33024.4|33021.9|33001.9|0
1677838200000|2023-03-03 10:10:00|33031.4|33011.4|33039.9|33019.9|33042.9|33022.9|33031.4|33011.4|0
1677838500000|2023-03-03 10:15:00|33038.9|33018.9|33045.9|33025.9|33056.9|33036.9|33032.4|33012.4|0
1677838800000|2023-03-03 10:20:00|33045.4|33025.4|33052.4|33032.4|33053.4|33033.4|33043.4|33023.4|0
1677839100000|2023-03-03 10:25:00|33051.9|33031.9|33046.9|33026.9|33051.9|33031.9|33041.9|33021.9|0
1677839400000|2023-03-03 10:30:00|33046.4|33026.4|33052.4|33032.4|33053.9|33033.9|33041.9|33021.9|0
1677839700000|2023-03-03 10:35:00|33052.9|33032.9|33043.9|33023.9|33057.9|33037.9|33041.9|33021.9|0
1677840000000|2023-03-03 10:40:00|33043.4|33023.4|33055.9|33035.9|33057.4|33037.4|33040.9|33020.9|0
1677840300000|2023-03-03 10:45:00|33055.4|33035.4|33046.4|33026.4|33056.4|33036.4|33044.4|33024.4|0
1677840600000|2023-03-03 10:50:00|33046.9|33026.9|33038.9|33018.9|33047.4|33027.4|33032.9|33012.9|0
1677840900000|2023-03-03 10:55:00|33039.4|33019.4|33053.4|33033.4|33057.4|33037.4|33038.4|33018.4|0
1677841200000|2023-03-03 11:00:00|33052.9|33032.9|33063.9|33043.9|33065.4|33045.4|33052.4|33032.4|0
1677841500000|2023-03-03 11:05:00|33063.4|33043.4|33070.4|33050.4|33077.4|33057.4|33063.4|33043.4|0
1677841800000|2023-03-03 11:10:00|33071.4|33051.4|33079.4|33059.4|33079.4|33059.4|33069.9|33049.9|0
1677842100000|2023-03-03 11:15:00|33079.9|33059.9|33079.4|33059.4|33082.9|33062.9|33072.4|33052.4|0
1677842400000|2023-03-03 11:20:00|33078.9|33058.9|33072.9|33052.9|33081.9|33061.9|33072.9|33052.9|0
1677842700000|2023-03-03 11:25:00|33072.4|33052.4|33070.4|33050.4|33074.9|33054.9|33068.4|33048.4|0
1677843000000|2023-03-03 11:30:00|33069.4|33049.4|33067.9|33047.9|33069.9|33049.9|33061.9|33041.9|0
1677843300000|2023-03-03 11:35:00|33067.4|33047.4|33069.9|33049.9|33071.4|33051.4|33064.4|33044.4|0
1677843600000|2023-03-03 11:40:00|33069.4|33049.4|33076.4|33056.4|33078.4|33058.4|33069.4|33049.4|0
1677843900000|2023-03-03 11:45:00|33074.9|33054.9|33075.4|33055.4|33076.9|33056.9|33070.9|33050.9|0
1677844200000|2023-03-03 11:50:00|33074.9|33054.9|33070.4|33050.4|33074.9|33054.9|33068.4|33048.4|0
1677844500000|2023-03-03 11:55:00|33069.9|33049.9|33074.4|33054.4|33075.4|33055.4|33060.9|33040.9|0
1677844800000|2023-03-03 12:00:00|33073.4|33053.4|33097.4|33077.4|33107.4|33087.4|33072.4|33052.4|0
1677845100000|2023-03-03 12:05:00|33096.9|33076.9|33098.9|33078.9|33106.9|33086.9|33095.4|33075.4|0
1677845400000|2023-03-03 12:10:00|33098.4|33078.4|33104.4|33084.4|33104.9|33084.9|33094.9|33074.9|0
1677845700000|2023-03-03 12:15:00|33105.4|33085.4|33095.4|33075.4|33105.4|33085.4|33093.4|33073.4|0
1677846000000|2023-03-03 12:20:00|33095.9|33075.9|33092.4|33072.4|33095.9|33075.9|33084.4|33064.4|0
1677846300000|2023-03-03 12:25:00|33090.9|33070.9|33087.9|33067.9|33092.4|33072.4|33081.9|33061.9|0
1677846600000|2023-03-03 12:30:00|33088.4|33068.4|33095.4|33075.4|33103.9|33083.9|33086.9|33066.9|0
1677846900000|2023-03-03 12:35:00|33094.9|33074.9|33089.4|33069.4|33100.9|33080.9|33085.9|33065.9|0
1677847200000|2023-03-03 12:40:00|33087.9|33067.9|33072.4|33052.4|33087.9|33067.9|33070.4|33050.4|0
1677847500000|2023-03-03 12:45:00|33072.9|33052.9|33067.4|33047.4|33075.4|33055.4|33067.4|33047.4|0
1677847800000|2023-03-03 12:50:00|33066.4|33046.4|33061.9|33041.9|33069.4|33049.4|33061.9|33041.9|0
1677848100000|2023-03-03 12:55:00|33061.4|33041.4|33072.9|33052.9|33073.4|33053.4|33059.9|33039.9|0
1677848400000|2023-03-03 13:00:00|33071.4|33051.4|33085.9|33065.9|33085.9|33065.9|33071.4|33051.4|0
1677848700000|2023-03-03 13:05:00|33085.4|33065.4|33080.9|33060.9|33087.4|33067.4|33078.9|33058.9|0
1677849000000|2023-03-03 13:10:00|33079.9|33059.9|33069.9|33049.9|33081.9|33061.9|33068.9|33048.9|0
1677849300000|2023-03-03 13:15:00|33070.4|33050.4|33069.9|33049.9|33076.9|33056.9|33063.9|33043.9|0
1677849600000|2023-03-03 13:20:00|33070.9|33050.9|33079.9|33059.9|33080.9|33060.9|33067.9|33047.9|0
1677849900000|2023-03-03 13:25:00|33079.4|33059.4|33085.4|33065.4|33093.4|33073.4|33079.4|33059.4|0
1677850200000|2023-03-03 13:30:00|33084.4|33064.4|33084.4|33064.4|33085.4|33065.4|33073.9|33053.9|0
1677850500000|2023-03-03 13:35:00|33085.4|33065.4|33100.9|33080.9|33101.9|33081.9|33084.4|33064.4|0
1677850800000|2023-03-03 13:40:00|33101.9|33081.9|33113.9|33093.9|33115.9|33095.9|33093.4|33073.4|0
1677851100000|2023-03-03 13:45:00|33112.9|33092.9|33129.4|33109.4|33131.4|33111.4|33104.9|33084.9|0
1677851400000|2023-03-03 13:50:00|33128.4|33108.4|33118.9|33098.9|33135.4|33115.4|33112.4|33092.4|0
1677851700000|2023-03-03 13:55:00|33118.4|33098.4|33130.4|33110.4|33130.9|33110.9|33114.9|33094.9|0
1677852000000|2023-03-03 14:00:00|33128.9|33108.9|33145.9|33125.9|33152.9|33132.9|33128.9|33108.9|0
1677852300000|2023-03-03 14:05:00|33145.4|33125.4|33149.4|33129.4|33162.9|33142.9|33142.9|33122.9|0
1677852600000|2023-03-03 14:10:00|33147.9|33127.9|33156.9|33136.9|33164.9|33144.9|33144.4|33124.4|0
1677852900000|2023-03-03 14:15:00|33156.4|33136.4|33138.4|33118.4|33157.4|33137.4|33136.4|33116.4|0
1677853200000|2023-03-03 14:20:00|33137.9|33117.9|33131.4|33111.4|33145.9|33125.9|33128.4|33108.4|0
1677853500000|2023-03-03 14:25:00|33130.9|33110.9|33120.9|33100.9|33136.4|33116.4|33120.9|33100.9|0
1677853800000|2023-03-03 14:30:00|33123.4|33103.4|33079.4|33059.4|33141.4|33121.4|33066.4|33046.4|0
1677854100000|2023-03-03 14:35:00|33080.4|33060.4|33055.9|33035.9|33083.4|33063.4|33046.4|33026.4|0
1677854400000|2023-03-03 14:40:00|33059.4|33039.4|33062.9|33042.9|33091.9|33071.9|33053.9|33033.9|0
1677854700000|2023-03-03 14:45:00|33061.4|33041.4|33092.4|33072.4|33106.9|33086.9|33061.4|33041.4|0
1677855000000|2023-03-03 14:50:00|33095.4|33075.4|33127.9|33107.9|33136.4|33116.4|33068.4|33048.4|0
1677855300000|2023-03-03 14:55:00|33127.4|33107.4|33135.4|33115.4|33166.4|33146.4|33127.4|33107.4|0
1677855600000|2023-03-03 15:00:00|33144.9|33124.9|33072.4|33052.4|33153.9|33133.9|33038.4|33018.4|0
1677855900000|2023-03-03 15:05:00|33069.4|33049.4|33017.4|32997.4|33070.4|33050.4|33010.4|32990.4|0
1677856200000|2023-03-03 15:10:00|33015.4|32995.4|33088.4|33068.4|33090.4|33070.4|33008.9|32988.9|0
1677856500000|2023-03-03 15:15:00|33091.9|33071.9|33091.4|33071.4|33116.4|33096.4|33078.4|33058.4|0
1677856800000|2023-03-03 15:20:00|33092.4|33072.4|33128.4|33108.4|33133.4|33113.4|33086.4|33066.4|0
1677857100000|2023-03-03 15:25:00|33135.4|33115.4|33157.4|33137.4|33170.9|33150.9|33131.9|33111.9|0
1677857400000|2023-03-03 15:30:00|33160.4|33140.4|33119.4|33099.4|33160.4|33140.4|33115.9|33095.9|0
1677857700000|2023-03-03 15:35:00|33117.4|33097.4|33109.4|33089.4|33120.9|33100.9|33101.9|33081.9|0
1677858000000|2023-03-03 15:40:00|33106.4|33086.4|33125.9|33105.9|33128.9|33108.9|33104.9|33084.9|0
1677858300000|2023-03-03 15:45:00|33126.4|33106.4|33124.4|33104.4|33160.9|33140.9|33109.9|33089.9|0
1677858600000|2023-03-03 15:50:00|33123.9|33103.9|33127.4|33107.4|33127.4|33107.4|33108.9|33088.9|0
1677858900000|2023-03-03 15:55:00|33126.9|33106.9|33128.9|33108.9|33152.4|33132.4|33125.4|33105.4|0
1677859200000|2023-03-03 16:00:00|33130.4|33110.4|33131.4|33111.4|33158.9|33138.9|33125.4|33105.4|0
1677859500000|2023-03-03 16:05:00|33134.4|33114.4|33158.9|33138.9|33166.9|33146.9|33128.9|33108.9|0
1677859800000|2023-03-03 16:10:00|33158.4|33138.4|33152.4|33132.4|33162.4|33142.4|33125.9|33105.9|0
1677860100000|2023-03-03 16:15:00|33154.4|33134.4|33171.6|33151.6|33185.6|33165.6|33146.9|33126.9|0
1677860400000|2023-03-03 16:20:00|33172.6|33152.6|33168.1|33148.1|33172.6|33152.6|33149.6|33129.6|0
1677860700000|2023-03-03 16:25:00|33167.1|33147.1|33180.5|33160.5|33181.5|33161.5|33158.1|33138.1|0
1677861000000|2023-03-03 16:30:00|33179.5|33159.5|33182.5|33162.5|33205|33185|33171|33151|0
1677861300000|2023-03-03 16:35:00|33181.5|33161.5|33179.5|33159.5|33216|33196|33170.5|33150.5|0
1677861600000|2023-03-03 16:40:00|33180|33160|33187|33167|33189.5|33169.5|33169|33149|0
1677861900000|2023-03-03 16:45:00|33187.5|33167.5|33202|33182|33212|33192|33184.5|33164.5|0
1677862200000|2023-03-03 16:50:00|33202.5|33182.5|33225|33205|33233.5|33213.5|33202.5|33182.5|0
1677862500000|2023-03-03 16:55:00|33223.5|33203.5|33259.5|33239.5|33274.5|33254.5|33223.5|33203.5|0
1677862800000|2023-03-03 17:00:00|33260|33240|33257.5|33237.5|33272.5|33252.5|33252.5|33232.5|0
1677863100000|2023-03-03 17:05:00|33258|33238|33261.5|33241.5|33268|33248|33256|33236|0
1677863400000|2023-03-03 17:10:00|33262|33242|33262|33242|33284|33264|33260.5|33240.5|0
1677863700000|2023-03-03 17:15:00|33262.5|33242.5|33246.5|33226.5|33262.5|33242.5|33233.5|33213.5|0
1677864000000|2023-03-03 17:20:00|33245|33225|33246.5|33226.5|33247.5|33227.5|33231.5|33211.5|0
1677864300000|2023-03-03 17:25:00|33245.5|33225.5|33251|33231|33254|33234|33236.5|33216.5|0
1677864600000|2023-03-03 17:30:00|33250|33230|33248|33228|33260.5|33240.5|33245.5|33225.5|0
1677864900000|2023-03-03 17:35:00|33245.5|33225.5|33250|33230|33252.5|33232.5|33235.5|33215.5|0
1677865200000|2023-03-03 17:40:00|33251.5|33231.5|33249.5|33229.5|33256.5|33236.5|33244.5|33224.5|0
1677865500000|2023-03-03 17:45:00|33250.5|33230.5|33258|33238|33261.5|33241.5|33246.5|33226.5|0
1677865800000|2023-03-03 17:50:00|33257|33237|33271|33251|33271.5|33251.5|33250.5|33230.5|0
1677866100000|2023-03-03 17:55:00|33272.5|33252.5|33296.5|33276.5|33299.5|33279.5|33272.5|33252.5|0
1677866400000|2023-03-03 18:00:00|33297.5|33277.5|33303|33283|33303.5|33283.5|33288|33268|0
1677866700000|2023-03-03 18:05:00|33302|33282|33316.4|33296.4|33324.4|33304.4|33299.5|33279.5|0
1677867000000|2023-03-03 18:10:00|33315.9|33295.9|33318.4|33298.4|33321.9|33301.9|33310.4|33290.4|0
1677867300000|2023-03-03 18:15:00|33316.9|33296.9|33291.9|33271.9|33316.9|33296.9|33288.9|33268.9|0
1677867600000|2023-03-03 18:20:00|33292.4|33272.4|33294.4|33274.4|33299.4|33279.4|33286.4|33266.4|0
1677867900000|2023-03-03 18:25:00|33294.9|33274.9|33306.9|33286.9|33314.4|33294.4|33291.4|33271.4|0
1677868200000|2023-03-03 18:30:00|33308.4|33288.4|33282.4|33262.4|33311.4|33291.4|33279.9|33259.9|0
1677868500000|2023-03-03 18:35:00|33283.4|33263.4|33288.4|33268.4|33294.4|33274.4|33279.4|33259.4|0
1677868800000|2023-03-03 18:40:00|33288.9|33268.9|33286.4|33266.4|33292.9|33272.9|33282.4|33262.4|0
1677869100000|2023-03-03 18:45:00|33286.9|33266.9|33300.4|33280.4|33302.4|33282.4|33283.4|33263.4|0
1677869400000|2023-03-03 18:50:00|33299.9|33279.9|33298.9|33278.9|33305.9|33285.9|33292.4|33272.4|0
1677869700000|2023-03-03 18:55:00|33298.4|33278.4|33295.9|33275.9|33301.4|33281.4|33289.9|33269.9|0
1677870000000|2023-03-03 19:00:00|33297.4|33277.4|33287.4|33267.4|33299.4|33279.4|33274.4|33254.4|0
1677870300000|2023-03-03 19:05:00|33286.4|33266.4|33303.9|33283.9|33307.4|33287.4|33283.4|33263.4|0
1677870600000|2023-03-03 19:10:00|33304.4|33284.4|33330.4|33310.4|33334.4|33314.4|33303.9|33283.9|0
1677870900000|2023-03-03 19:15:00|33331.4|33311.4|33316.4|33296.4|33335.4|33315.4|33313.4|33293.4|0
1677871200000|2023-03-03 19:20:00|33313.5|33293.5|33329.5|33309.5|33331.5|33311.5|33313.5|33293.5|0
1677871500000|2023-03-03 19:25:00|33328.5|33308.5|33352|33332|33355|33335|33327.5|33307.5|0
1677871800000|2023-03-03 19:30:00|33351|33331|33351|33331|33360|33340|33345|33325|0
1677872100000|2023-03-03 19:35:00|33352.5|33332.5|33342.5|33322.5|33354|33334|33340|33320|0
1677872400000|2023-03-03 19:40:00|33343|33323|33348.5|33328.5|33353.5|33333.5|33340|33320|0
1677872700000|2023-03-03 19:45:00|33349.5|33329.5|33355.5|33335.5|33359.5|33339.5|33341.5|33321.5|0
1677873000000|2023-03-03 19:50:00|33355|33335|33351|33331|33365|33345|33347.5|33327.5|0
1677873300000|2023-03-03 19:55:00|33349.5|33329.5|33365|33345|33366.5|33346.5|33347|33327|0
1677873600000|2023-03-03 20:00:00|33366.5|33346.5|33378.5|33358.5|33378.5|33358.5|33356.5|33336.5|0
1677873900000|2023-03-03 20:05:00|33378|33358|33416|33396|33418|33398|33377|33357|0
1677874200000|2023-03-03 20:10:00|33413|33393|33382|33362|33413|33393|33380.5|33360.5|0
1677874500000|2023-03-03 20:15:00|33384.5|33364.5|33372.5|33352.5|33389.5|33369.5|33366.5|33346.5|0
1677874800000|2023-03-03 20:20:00|33373.5|33353.5|33377|33357|33392.5|33372.5|33372|33352|0
1677875100000|2023-03-03 20:25:00|33377.5|33357.5|33383|33363|33386.5|33366.5|33361.5|33341.5|0
1677875400000|2023-03-03 20:30:00|33382.5|33362.5|33373|33353|33385.5|33365.5|33369.5|33349.5|0
1677875700000|2023-03-03 20:35:00|33372.5|33352.5|33379.5|33359.5|33379.5|33359.5|33362.5|33342.5|0
1677876000000|2023-03-03 20:40:00|33380.4|33360.4|33372.4|33352.4|33380.4|33360.4|33355.4|33335.4|0
1677876300000|2023-03-03 20:45:00|33365.4|33345.4|33370.9|33350.9|33377.4|33357.4|33351.9|33331.9|0
1677876600000|2023-03-03 20:50:00|33369.4|33349.4|33380.9|33360.9|33383.4|33363.4|33354.9|33334.9|0
1677876900000|2023-03-03 20:55:00|33376.4|33356.4|33403.4|33383.4|33409.4|33389.4|33375.4|33355.4|0
1677877200000|2023-03-03 21:00:00|33400.4|33380.4|33402.4|33382.4|33405.9|33385.9|33375.4|33355.4|0
1677877500000|2023-03-03 21:05:00|33401.9|33381.9|33405.9|33385.9|33411.9|33391.9|33397.9|33377.9|0
1677877800000|2023-03-03 21:10:00|33405.4|33385.4|33411.4|33391.4|33415.9|33395.9|33398.4|33378.4|0
1677878100000|2023-03-03 21:15:00|33410.4|33390.4|33408.9|33388.9|33414.4|33394.4|33405.4|33385.4|0
1677878400000|2023-03-03 21:20:00|33409.4|33389.4|33409.9|33389.9|33411.4|33391.4|33404.9|33384.9|0
1677878700000|2023-03-03 21:25:00|33410.9|33390.9|33411.9|33391.9|33419.9|33399.9|33408.9|33388.9|0
1677879000000|2023-03-03 21:30:00|33411.4|33391.4|33411.9|33391.9|33414.9|33394.9|33409.4|33389.4|0
1677879300000|2023-03-03 21:35:00|33412.4|33392.4|33415.4|33395.4|33416.4|33396.4|33411.9|33391.9|0
1677879600000|2023-03-03 21:40:00|33414.9|33394.9|33408.9|33388.9|33415.4|33395.4|33408.9|33388.9|0
1677879900000|2023-03-03 21:45:00|33409.4|33389.4|33415.9|33395.9|33416.4|33396.4|33407.4|33387.4|0
1677880200000|2023-03-03 21:50:00|33415.4|33395.4|33406.9|33386.9|33417.4|33397.4|33406.4|33386.4|0
1677880500000|2023-03-03 21:55:00|33407.4|33387.4|33409.8|33389.8|33410.9|33390.9|33399.4|33379.4|0
1677916800000|2023-03-04 08:00:00|33412.8|33392.8|33413|33393|33413|33393|33412.8|33392.8|0
1677917700000|2023-03-04 08:15:00|33413.2|33393.2|33413.2|33393.2|33413.2|33393.2|33413.2|33393.2|0
1677918000000|2023-03-04 08:20:00|33408.3|33388.3|33408.3|33388.3|33408.3|33388.3|33408.3|33388.3|0
1677923400000|2023-03-04 09:50:00|33407.5|33387.5|33407.5|33387.5|33407.5|33387.5|33407.5|33387.5|0
1677934200000|2023-03-04 12:50:00|33406.4|33386.4|33406.4|33386.4|33406.4|33386.4|33406.4|33386.4|0
1677936000000|2023-03-04 13:20:00|33406.2|33386.2|33406.2|33386.2|33406.2|33386.2|33406.2|33386.2|0
1677939600000|2023-03-04 14:20:00|33405.3|33385.3|33404.5|33384.5|33405.3|33385.3|33404.5|33384.5|0
1677942000000|2023-03-04 15:00:00|33403.7|33383.7|33403.7|33383.7|33403.7|33383.7|33403.7|33383.7|0
1677953100000|2023-03-04 18:05:00|33400.8|33380.8|33400.8|33380.8|33400.8|33380.8|33400.8|33380.8|0
1677955200000|2023-03-04 18:40:00|33391.1|33371.1|33391.1|33371.1|33391.1|33371.1|33391.1|33371.1|0
1677959400000|2023-03-04 19:50:00|33388.2|33368.2|33388.2|33368.2|33388.2|33368.2|33388.2|33368.2|0
1677971100000|2023-03-04 23:05:00|33387.3|33367.3|33387.3|33367.3|33387.3|33367.3|33387.3|33367.3|0
1678000800000|2023-03-05 07:20:00|33395.1|33375.1|33395.1|33375.1|33395.1|33375.1|33395.1|33375.1|0
1678001100000|2023-03-05 07:25:00|33395.4|33375.4|33395.4|33375.4|33395.4|33375.4|33395.4|33375.4|0
1678003800000|2023-03-05 08:10:00|33392.4|33372.4|33392.4|33372.4|33392.4|33372.4|33392.4|33372.4|0
1678004400000|2023-03-05 08:20:00|33382.7|33362.7|33376.7|33356.7|33382.7|33362.7|33376.7|33356.7|0
1678008000000|2023-03-05 09:20:00|33376.6|33356.6|33376.6|33356.6|33376.6|33356.6|33376.6|33356.6|0
1678010100000|2023-03-05 09:55:00|33366.6|33346.6|33350.9|33330.9|33366.6|33346.6|33350.9|33330.9|0
1678010700000|2023-03-05 10:05:00|33351.5|33331.5|33351.5|33331.5|33351.5|33331.5|33351.5|33331.5|0
1678011000000|2023-03-05 10:10:00|33351.6|33331.6|33351.6|33331.6|33351.6|33331.6|33351.6|33331.6|0
1678011600000|2023-03-05 10:20:00|33356.5|33336.5|33356.5|33336.5|33356.5|33336.5|33356.5|33336.5|0
1678012200000|2023-03-05 10:30:00|33356.7|33336.7|33356.7|33336.7|33356.7|33336.7|33356.7|33336.7|0
1678012500000|2023-03-05 10:35:00|33355.5|33335.5|33355.5|33335.5|33355.5|33335.5|33355.5|33335.5|0
1678013100000|2023-03-05 10:45:00|33355.8|33335.8|33356|33336|33356|33336|33355.8|33335.8|0
1678013400000|2023-03-05 10:50:00|33357.9|33337.9|33357.9|33337.9|33357.9|33337.9|33357.9|33337.9|0
1678014000000|2023-03-05 11:00:00|33360.8|33340.8|33360.8|33340.8|33360.8|33340.8|33360.8|33340.8|0
1678014600000|2023-03-05 11:10:00|33363.7|33343.7|33363.7|33343.7|33363.7|33343.7|33363.7|33343.7|0
1678017000000|2023-03-05 11:50:00|33354|33334|33354|33334|33354|33334|33354|33334|0
1678017900000|2023-03-05 12:05:00|33344.4|33324.4|33344.4|33324.4|33344.4|33324.4|33344.4|33324.4|0
1678018200000|2023-03-05 12:10:00|33344.5|33324.5|33344.5|33324.5|33344.5|33324.5|33344.5|33324.5|0
1678018500000|2023-03-05 12:15:00|33344.7|33324.7|33344.7|33324.7|33344.7|33324.7|33344.7|33324.7|0
1678018800000|2023-03-05 12:20:00|33344.9|33324.9|33345.1|33325.1|33345.1|33325.1|33344.9|33324.9|0
1678020000000|2023-03-05 12:40:00|33335.4|33315.4|33331.6|33311.6|33335.4|33315.4|33331.4|33311.4|0
1678020300000|2023-03-05 12:45:00|33333.5|33313.5|33339.6|33319.6|33339.6|33319.6|33333.5|33313.5|0
1678020600000|2023-03-05 12:50:00|33339.8|33319.8|33339.8|33319.8|33339.8|33319.8|33339.8|33319.8|0
1678020900000|2023-03-05 12:55:00|33340|33320|33340|33320|33340|33320|33340|33320|0
1678021800000|2023-03-05 13:10:00|33344.8|33324.8|33344.8|33324.8|33344.8|33324.8|33344.8|33324.8|0
1678024200000|2023-03-05 13:50:00|33344.5|33324.5|33344.5|33324.5|33344.5|33324.5|33344.5|33324.5|0
1678024800000|2023-03-05 14:00:00|33344.7|33324.7|33344.7|33324.7|33344.7|33324.7|33344.7|33324.7|0
1678028400000|2023-03-05 15:00:00|33344.8|33324.8|33344.8|33324.8|33344.8|33324.8|33344.8|33324.8|0
1678031100000|2023-03-05 15:45:00|33348.2|33328.2|33348.2|33328.2|33348.2|33328.2|33348.2|33328.2|0
1678037100000|2023-03-05 17:25:00|33349.1|33329.1|33350.1|33330.1|33350.1|33330.1|33349.1|33329.1|0
1678039800000|2023-03-05 18:10:00|33351.1|33331.1|33351.1|33331.1|33351.1|33331.1|33351.1|33331.1|0
1678040700000|2023-03-05 18:25:00|33351.2|33331.2|33351.2|33331.2|33351.2|33331.2|33351.2|33331.2|0
1678041900000|2023-03-05 18:45:00|33341.5|33321.5|33341.5|33321.5|33341.5|33321.5|33341.5|33321.5|0
1678042200000|2023-03-05 18:50:00|33345.5|33325.5|33345.5|33325.5|33345.5|33325.5|33345.5|33325.5|0
1678042500000|2023-03-05 18:55:00|33348.5|33328.5|33351.5|33331.5|33351.5|33331.5|33348.5|33328.5|0
1678042800000|2023-03-05 19:00:00|33353.5|33333.5|33353.5|33333.5|33353.5|33333.5|33353.5|33333.5|0
1678044900000|2023-03-05 19:35:00|33351.6|33331.6|33351.6|33331.6|33351.6|33331.6|33351.6|33331.6|0
1678046400000|2023-03-05 20:00:00|33352.6|33332.6|33352.6|33332.6|33352.6|33332.6|33352.6|33332.6|0
1678047900000|2023-03-05 20:25:00|33352.8|33332.8|33352.8|33332.8|33352.8|33332.8|33352.8|33332.8|0
1678049100000|2023-03-05 20:45:00|33354.4|33334.4|33354.4|33334.4|33354.4|33334.4|33354.4|33334.4|0
1678049400000|2023-03-05 20:50:00|33355.5|33335.5|33355.5|33335.5|33355.5|33335.5|33355.5|33335.5|0
1678051200000|2023-03-05 21:20:00|33356.5|33336.5|33356.5|33336.5|33356.5|33336.5|33356.5|33336.5|0
1678052400000|2023-03-05 21:40:00|33358|33338|33358|33338|33358|33338|33358|33338|0
1678055700000|2023-03-05 22:35:00|33368|33348|33368|33348|33368|33348|33368|33348|0
1678057200000|2023-03-05 23:00:00|33409.8|33389.8|33355.4|33335.4|33409.8|33389.8|33350.4|33330.4|0
1678057500000|2023-03-05 23:05:00|33355.9|33335.9|33357.4|33337.4|33361.9|33341.9|33353.9|33333.9|0
1678057800000|2023-03-05 23:10:00|33357.9|33337.9|33365.4|33345.4|33369.4|33349.4|33345.9|33325.9|0
1678058100000|2023-03-05 23:15:00|33364.9|33344.9|33356.9|33336.9|33366.9|33346.9|33353.9|33333.9|0
1678058400000|2023-03-05 23:20:00|33356.4|33336.4|33350.9|33330.9|33361.4|33341.4|33345.9|33325.9|0
1678058700000|2023-03-05 23:25:00|33349.4|33329.4|33347.9|33327.9|33351.9|33331.9|33346.9|33326.9|0
1678059000000|2023-03-05 23:30:00|33348.4|33328.4|33358.4|33338.4|33359.4|33339.4|33346.9|33326.9|0
1678059300000|2023-03-05 23:35:00|33357.9|33337.9|33362.4|33342.4|33367.4|33347.4|33357.9|33337.9|0
1678059600000|2023-03-05 23:40:00|33362.9|33342.9|33360.4|33340.4|33363.9|33343.9|33358.9|33338.9|0
1678059900000|2023-03-05 23:45:00|33360.9|33340.9|33361.4|33341.4|33363.4|33343.4|33356.9|33336.9|0
1678060200000|2023-03-05 23:50:00|33361.9|33341.9|33364.9|33344.9|33365.9|33345.9|33354.9|33334.9|0
1678060500000|2023-03-05 23:55:00|33365.4|33345.4|33360.4|33340.4|33365.4|33345.4|33357.9|33337.9|0
1678060800000|2023-03-06 00:00:00|33362.4|33342.4|33367.9|33347.9|33368.9|33348.9|33358.4|33338.4|0
1678061100000|2023-03-06 00:05:00|33366.9|33346.9|33360.4|33340.4|33373.4|33353.4|33358.4|33338.4|0
1678061400000|2023-03-06 00:10:00|33360.9|33340.9|33358.9|33338.9|33362.4|33342.4|33356.9|33336.9|0
1678061700000|2023-03-06 00:15:00|33359.4|33339.4|33354.4|33334.4|33363.9|33343.9|33351.9|33331.9|0
1678062000000|2023-03-06 00:20:00|33354.9|33334.9|33362.9|33342.9|33365.4|33345.4|33353.9|33333.9|0
1678062300000|2023-03-06 00:25:00|33362.4|33342.4|33373.9|33353.9|33376.9|33356.9|33362.4|33342.4|0
1678062600000|2023-03-06 00:30:00|33374.4|33354.4|33364.4|33344.4|33377.4|33357.4|33363.9|33343.9|0
1678062900000|2023-03-06 00:35:00|33363.9|33343.9|33367.4|33347.4|33371.4|33351.4|33363.9|33343.9|0
1678063200000|2023-03-06 00:40:00|33366.9|33346.9|33365.9|33345.9|33368.9|33348.9|33363.9|33343.9|0
1678063500000|2023-03-06 00:45:00|33366.9|33346.9|33370.9|33350.9|33371.9|33351.9|33364.4|33344.4|0
1678063800000|2023-03-06 00:50:00|33370.4|33350.4|33368.4|33348.4|33372.4|33352.4|33366.9|33346.9|0
1678064100000|2023-03-06 00:55:00|33368.9|33348.9|33371.9|33351.9|33373.4|33353.4|33367.4|33347.4|0
1678064400000|2023-03-06 01:00:00|33370.9|33350.9|33372.9|33352.9|33373.9|33353.9|33366.9|33346.9|0
1678064700000|2023-03-06 01:05:00|33372.4|33352.4|33361.9|33341.9|33373.4|33353.4|33360.9|33340.9|0
1678065000000|2023-03-06 01:10:00|33361.4|33341.4|33360.9|33340.9|33362.9|33342.9|33356.4|33336.4|0
1678065300000|2023-03-06 01:15:00|33361.4|33341.4|33360.9|33340.9|33361.9|33341.9|33355.9|33335.9|0
1678065600000|2023-03-06 01:20:00|33361.4|33341.4|33362.4|33342.4|33365.4|33345.4|33357.9|33337.9|0
1678065900000|2023-03-06 01:25:00|33362.9|33342.9|33371.9|33351.9|33372.4|33352.4|33361.9|33341.9|0
1678066200000|2023-03-06 01:30:00|33374.4|33354.4|33389.4|33369.4|33393.9|33373.9|33374.4|33354.4|0
1678066500000|2023-03-06 01:35:00|33389.9|33369.9|33394.9|33374.9|33396.9|33376.9|33383.9|33363.9|0
1678066800000|2023-03-06 01:40:00|33394.4|33374.4|33392.4|33372.4|33397.9|33377.9|33388.4|33368.4|0
1678067100000|2023-03-06 01:45:00|33391.9|33371.9|33393.4|33373.4|33395.4|33375.4|33386.4|33366.4|0
1678067400000|2023-03-06 01:50:00|33392.9|33372.9|33390.9|33370.9|33396.9|33376.9|33390.4|33370.4|0
1678067700000|2023-03-06 01:55:00|33391.4|33371.4|33390.9|33370.9|33396.9|33376.9|33389.9|33369.9|0
1678068000000|2023-03-06 02:00:00|33390.4|33370.4|33382.4|33362.4|33391.4|33371.4|33381.9|33361.9|0
1678068300000|2023-03-06 02:05:00|33382.9|33362.9|33383.9|33363.9|33385.4|33365.4|33377.9|33357.9|0
1678068600000|2023-03-06 02:10:00|33384.4|33364.4|33383.9|33363.9|33384.4|33364.4|33378.9|33358.9|0
1678068900000|2023-03-06 02:15:00|33384.4|33364.4|33390.4|33370.4|33393.4|33373.4|33382.9|33362.9|0
1678069200000|2023-03-06 02:20:00|33389.4|33369.4|33387.9|33367.9|33389.4|33369.4|33382.9|33362.9|0
1678069500000|2023-03-06 02:25:00|33388.4|33368.4|33388.9|33368.9|33389.9|33369.9|33382.9|33362.9|0
1678069800000|2023-03-06 02:30:00|33388.4|33368.4|33390.4|33370.4|33394.9|33374.9|33387.4|33367.4|0
1678070100000|2023-03-06 02:35:00|33390.9|33370.9|33417.9|33397.9|33424.4|33404.4|33388.9|33368.9|0
1678070400000|2023-03-06 02:40:00|33417.4|33397.4|33444.9|33424.9|33459.9|33439.9|33412.4|33392.4|0
1678070700000|2023-03-06 02:45:00|33444.4|33424.4|33448.9|33428.9|33450.9|33430.9|33438.4|33418.4|0
1678071000000|2023-03-06 02:50:00|33448.4|33428.4|33444.9|33424.9|33449.9|33429.9|33438.9|33418.9|0
1678071300000|2023-03-06 02:55:00|33445.4|33425.4|33439.9|33419.9|33449.4|33429.4|33438.9|33418.9|0
1678071600000|2023-03-06 03:00:00|33441.4|33421.4|33441.9|33421.9|33445.9|33425.9|33438.9|33418.9|0
1678071900000|2023-03-06 03:05:00|33442.9|33422.9|33438.9|33418.9|33445.9|33425.9|33437.9|33417.9|0
1678072200000|2023-03-06 03:10:00|33437.9|33417.9|33433.4|33413.4|33439.9|33419.9|33433.4|33413.4|0
1678072500000|2023-03-06 03:15:00|33432.9|33412.9|33434.9|33414.9|33439.9|33419.9|33430.4|33410.4|0
1678072800000|2023-03-06 03:20:00|33435.4|33415.4|33435.9|33415.9|33436.9|33416.9|33428.4|33408.4|0
1678073100000|2023-03-06 03:25:00|33434.4|33414.4|33435.4|33415.4|33437.4|33417.4|33432.9|33412.9|0
1678073400000|2023-03-06 03:30:00|33435.9|33415.9|33437.4|33417.4|33439.9|33419.9|33435.4|33415.4|0
1678073700000|2023-03-06 03:35:00|33436.9|33416.9|33434.9|33414.9|33440.9|33420.9|33434.9|33414.9|0
1678074000000|2023-03-06 03:40:00|33433.9|33413.9|33431.9|33411.9|33435.9|33415.9|33429.9|33409.9|0
1678074300000|2023-03-06 03:45:00|33432.4|33412.4|33426.4|33406.4|33432.4|33412.4|33422.9|33402.9|0
1678074600000|2023-03-06 03:50:00|33425.9|33405.9|33431.9|33411.9|33433.4|33413.4|33425.9|33405.9|0
1678074900000|2023-03-06 03:55:00|33432.4|33412.4|33433.9|33413.9|33438.9|33418.9|33432.4|33412.4|0
1678075200000|2023-03-06 04:00:00|33434.4|33414.4|33433.9|33413.9|33440.9|33420.9|33433.4|33413.4|0
1678075500000|2023-03-06 04:05:00|33433.4|33413.4|33431.4|33411.4|33433.9|33413.9|33427.4|33407.4|0
1678075800000|2023-03-06 04:10:00|33430.9|33410.9|33433.4|33413.4|33434.4|33414.4|33428.4|33408.4|0
1678076100000|2023-03-06 04:15:00|33432.9|33412.9|33429.9|33409.9|33432.9|33412.9|33428.4|33408.4|0
1678076400000|2023-03-06 04:20:00|33430.4|33410.4|33417.9|33397.9|33431.9|33411.9|33415.9|33395.9|0
1678076700000|2023-03-06 04:25:00|33417.4|33397.4|33416.9|33396.9|33422.9|33402.9|33414.9|33394.9|0
1678077000000|2023-03-06 04:30:00|33417.4|33397.4|33407.9|33387.9|33418.4|33398.4|33407.4|33387.4|0
1678077300000|2023-03-06 04:35:00|33408.4|33388.4|33409.9|33389.9|33412.4|33392.4|33407.4|33387.4|0
1678077600000|2023-03-06 04:40:00|33409.4|33389.4|33406.9|33386.9|33411.9|33391.9|33405.4|33385.4|0
1678077900000|2023-03-06 04:45:00|33407.4|33387.4|33414.9|33394.9|33414.9|33394.9|33407.4|33387.4|0
1678078200000|2023-03-06 04:50:00|33414.4|33394.4|33414.9|33394.9|33417.9|33397.9|33411.4|33391.4|0
1678078500000|2023-03-06 04:55:00|33415.4|33395.4|33408.4|33388.4|33415.4|33395.4|33407.4|33387.4|0
1678078800000|2023-03-06 05:00:00|33408.9|33388.9|33405.9|33385.9|33410.9|33390.9|33402.9|33382.9|0
1678079100000|2023-03-06 05:05:00|33406.4|33386.4|33410.9|33390.9|33412.9|33392.9|33405.9|33385.9|0
1678079400000|2023-03-06 05:10:00|33410.4|33390.4|33411.9|33391.9|33413.9|33393.9|33408.4|33388.4|0
1678079700000|2023-03-06 05:15:00|33412.4|33392.4|33413.9|33393.9|33417.9|33397.9|33410.9|33390.9|0
1678080000000|2023-03-06 05:20:00|33414.9|33394.9|33408.9|33388.9|33416.4|33396.4|33407.9|33387.9|0
1678080300000|2023-03-06 05:25:00|33408.4|33388.4|33407.4|33387.4|33410.9|33390.9|33405.9|33385.9|0
1678080600000|2023-03-06 05:30:00|33407.9|33387.9|33407.4|33387.4|33409.9|33389.9|33405.4|33385.4|0
1678080900000|2023-03-06 05:35:00|33406.9|33386.9|33404.9|33384.9|33411.4|33391.4|33404.9|33384.9|0
1678081200000|2023-03-06 05:40:00|33405.4|33385.4|33412.9|33392.9|33413.4|33393.4|33404.9|33384.9|0
1678081500000|2023-03-06 05:45:00|33412.4|33392.4|33416.4|33396.4|33417.4|33397.4|33410.4|33390.4|0
1678081800000|2023-03-06 05:50:00|33415.9|33395.9|33414.4|33394.4|33417.4|33397.4|33411.9|33391.9|0
1678082100000|2023-03-06 05:55:00|33413.9|33393.9|33416.4|33396.4|33418.9|33398.9|33412.9|33392.9|0
1678082400000|2023-03-06 06:00:00|33416.9|33396.9|33415.9|33395.9|33417.9|33397.9|33412.4|33392.4|0
1678082700000|2023-03-06 06:05:00|33416.4|33396.4|33416.9|33396.9|33421.9|33401.9|33414.4|33394.4|0
1678083000000|2023-03-06 06:10:00|33417.4|33397.4|33416.9|33396.9|33424.9|33404.9|33415.4|33395.4|0
1678083300000|2023-03-06 06:15:00|33415.9|33395.9|33410.9|33390.9|33415.9|33395.9|33407.9|33387.9|0
1678083600000|2023-03-06 06:20:00|33411.4|33391.4|33404.9|33384.9|33411.9|33391.9|33404.4|33384.4|0
1678083900000|2023-03-06 06:25:00|33405.4|33385.4|33404.9|33384.9|33407.9|33387.9|33402.9|33382.9|0
1678084200000|2023-03-06 06:30:00|33404.4|33384.4|33403.9|33383.9|33406.9|33386.9|33398.4|33378.4|0
1678084500000|2023-03-06 06:35:00|33404.9|33384.9|33408.4|33388.4|33412.4|33392.4|33403.4|33383.4|0
1678084800000|2023-03-06 06:40:00|33407.9|33387.9|33413.4|33393.4|33414.4|33394.4|33407.4|33387.4|0
1678085100000|2023-03-06 06:45:00|33412.4|33392.4|33411.9|33391.9|33416.9|33396.9|33410.9|33390.9|0
1678085400000|2023-03-06 06:50:00|33411.4|33391.4|33413.9|33393.9|33415.9|33395.9|33409.9|33389.9|0
1678085700000|2023-03-06 06:55:00|33413.4|33393.4|33416.4|33396.4|33416.4|33396.4|33408.4|33388.4|0
1678086000000|2023-03-06 07:00:00|33417.4|33397.4|33392.9|33372.9|33417.4|33397.4|33387.4|33367.4|0
1678086300000|2023-03-06 07:05:00|33390.9|33370.9|33389.9|33369.9|33397.4|33377.4|33385.4|33365.4|0
1678086600000|2023-03-06 07:10:00|33388.9|33368.9|33401.9|33381.9|33406.4|33386.4|33388.9|33368.9|0
1678086900000|2023-03-06 07:15:00|33401.4|33381.4|33411.9|33391.9|33412.9|33392.9|33400.9|33380.9|0
1678087200000|2023-03-06 07:20:00|33410.9|33390.9|33411.4|33391.4|33413.4|33393.4|33402.9|33382.9|0
1678087500000|2023-03-06 07:25:00|33411.9|33391.9|33410.9|33390.9|33413.9|33393.9|33406.4|33386.4|0
1678087800000|2023-03-06 07:30:00|33406.4|33386.4|33401.9|33381.9|33408.4|33388.4|33401.4|33381.4|0
1678088100000|2023-03-06 07:35:00|33402.4|33382.4|33408.9|33388.9|33415.9|33395.9|33400.9|33380.9|0
1678088400000|2023-03-06 07:40:00|33408.4|33388.4|33419.9|33399.9|33420.9|33400.9|33408.4|33388.4|0
1678088700000|2023-03-06 07:45:00|33419.4|33399.4|33417.9|33397.9|33426.4|33406.4|33414.4|33394.4|0
1678089000000|2023-03-06 07:50:00|33416.9|33396.9|33404.9|33384.9|33417.9|33397.9|33403.9|33383.9|0
1678089300000|2023-03-06 07:55:00|33405.4|33385.4|33398.9|33378.9|33407.4|33387.4|33398.9|33378.9|0
1678089600000|2023-03-06 08:00:00|33401.4|33381.4|33399.9|33379.9|33405.9|33385.9|33391.9|33371.9|0
1678089900000|2023-03-06 08:05:00|33400.4|33380.4|33396.9|33376.9|33403.9|33383.9|33385.9|33365.9|0
1678090200000|2023-03-06 08:10:00|33396.4|33376.4|33391.4|33371.4|33403.4|33383.4|33388.9|33368.9|0
1678090500000|2023-03-06 08:15:00|33390.9|33370.9|33384.9|33364.9|33396.9|33376.9|33373.9|33353.9|0
1678090800000|2023-03-06 08:20:00|33385.9|33365.9|33404.9|33384.9|33405.4|33385.4|33383.4|33363.4|0
1678091100000|2023-03-06 08:25:00|33404.4|33384.4|33391.9|33371.9|33405.9|33385.9|33388.9|33368.9|0
1678091400000|2023-03-06 08:30:00|33391.4|33371.4|33392.4|33372.4|33394.9|33374.9|33377.9|33357.9|0
1678091700000|2023-03-06 08:35:00|33393.4|33373.4|33399.4|33379.4|33403.9|33383.9|33391.4|33371.4|0
1678092000000|2023-03-06 08:40:00|33399.9|33379.9|33395.4|33375.4|33401.4|33381.4|33393.4|33373.4|0
1678092300000|2023-03-06 08:45:00|33395.9|33375.9|33411.9|33391.9|33413.4|33393.4|33394.4|33374.4|0
1678092600000|2023-03-06 08:50:00|33412.9|33392.9|33424.4|33404.4|33435.9|33415.9|33411.9|33391.9|0
1678092900000|2023-03-06 08:55:00|33421.9|33401.9|33411.9|33391.9|33422.9|33402.9|33405.9|33385.9|0
1678093200000|2023-03-06 09:00:00|33409.9|33389.9|33399.4|33379.4|33413.4|33393.4|33393.9|33373.9|0
1678093500000|2023-03-06 09:05:00|33398.9|33378.9|33383.4|33363.4|33401.9|33381.9|33378.9|33358.9|0
1678093800000|2023-03-06 09:10:00|33386.4|33366.4|33391.9|33371.9|33399.9|33379.9|33382.9|33362.9|0
1678094100000|2023-03-06 09:15:00|33392.4|33372.4|33373.9|33353.9|33396.9|33376.9|33370.4|33350.4|0
1678094400000|2023-03-06 09:20:00|33373.4|33353.4|33384.9|33364.9|33391.9|33371.9|33372.9|33352.9|0
1678094700000|2023-03-06 09:25:00|33384.4|33364.4|33371.4|33351.4|33384.9|33364.9|33369.4|33349.4|0
1678095000000|2023-03-06 09:30:00|33368.4|33348.4|33379.9|33359.9|33380.4|33360.4|33368.4|33348.4|0
1678095300000|2023-03-06 09:35:00|33380.4|33360.4|33386.9|33366.9|33386.9|33366.9|33377.9|33357.9|0
1678095600000|2023-03-06 09:40:00|33387.9|33367.9|33392.9|33372.9|33397.9|33377.9|33382.9|33362.9|0
1678095900000|2023-03-06 09:45:00|33392.4|33372.4|33386.9|33366.9|33392.4|33372.4|33375.9|33355.9|0
1678096200000|2023-03-06 09:50:00|33386.4|33366.4|33383.9|33363.9|33386.9|33366.9|33375.9|33355.9|0
1678096500000|2023-03-06 09:55:00|33383.4|33363.4|33386.4|33366.4|33386.9|33366.9|33375.9|33355.9|0
1678096800000|2023-03-06 10:00:00|33385.9|33365.9|33388.4|33368.4|33397.9|33377.9|33383.4|33363.4|0
1678097100000|2023-03-06 10:05:00|33387.4|33367.4|33379.9|33359.9|33394.4|33374.4|33378.4|33358.4|0
1678097400000|2023-03-06 10:10:00|33380.4|33360.4|33391.9|33371.9|33395.9|33375.9|33379.9|33359.9|0
1678097700000|2023-03-06 10:15:00|33387.9|33367.9|33383.9|33363.9|33394.4|33374.4|33381.9|33361.9|0
1678098000000|2023-03-06 10:20:00|33384.4|33364.4|33380.9|33360.9|33386.9|33366.9|33378.4|33358.4|0
1678098300000|2023-03-06 10:25:00|33380.4|33360.4|33371.9|33351.9|33381.4|33361.4|33370.4|33350.4|0
1678098600000|2023-03-06 10:30:00|33371.4|33351.4|33372.9|33352.9|33374.9|33354.9|33369.4|33349.4|0
1678098900000|2023-03-06 10:35:00|33372.4|33352.4|33368.9|33348.9|33372.9|33352.9|33362.9|33342.9|0
1678099200000|2023-03-06 10:40:00|33368.4|33348.4|33378.9|33358.9|33379.9|33359.9|33367.9|33347.9|0
1678099500000|2023-03-06 10:45:00|33378.4|33358.4|33383.9|33363.9|33388.9|33368.9|33373.4|33353.4|0
1678099800000|2023-03-06 10:50:00|33384.4|33364.4|33404.4|33384.4|33404.9|33384.9|33384.4|33364.4|0
1678100100000|2023-03-06 10:55:00|33403.9|33383.9|33395.9|33375.9|33404.4|33384.4|33394.4|33374.4|0
1678100400000|2023-03-06 11:00:00|33396.4|33376.4|33392.4|33372.4|33399.4|33379.4|33387.4|33367.4|0
1678100700000|2023-03-06 11:05:00|33391.9|33371.9|33390.9|33370.9|33398.4|33378.4|33390.4|33370.4|0
1678101000000|2023-03-06 11:10:00|33391.4|33371.4|33404.9|33384.9|33407.9|33387.9|33391.4|33371.4|0
1678101300000|2023-03-06 11:15:00|33405.4|33385.4|33404.9|33384.9|33409.9|33389.9|33399.4|33379.4|0
1678101600000|2023-03-06 11:20:00|33404.4|33384.4|33401.9|33381.9|33406.9|33386.9|33395.9|33375.9|0
1678101900000|2023-03-06 11:25:00|33402.4|33382.4|33395.4|33375.4|33402.9|33382.9|33391.4|33371.4|0
1678102200000|2023-03-06 11:30:00|33394.9|33374.9|33394.9|33374.9|33397.9|33377.9|33388.9|33368.9|0
1678102500000|2023-03-06 11:35:00|33394.4|33374.4|33393.9|33373.9|33396.4|33376.4|33386.9|33366.9|0
1678102800000|2023-03-06 11:40:00|33394.4|33374.4|33386.4|33366.4|33396.4|33376.4|33384.4|33364.4|0
1678103100000|2023-03-06 11:45:00|33385.9|33365.9|33365.9|33345.9|33386.4|33366.4|33358.9|33338.9|0
1678103400000|2023-03-06 11:50:00|33366.4|33346.4|33351.9|33331.9|33370.9|33350.9|33351.9|33331.9|0
1678103700000|2023-03-06 11:55:00|33353.9|33333.9|33357.4|33337.4|33362.9|33342.9|33349.9|33329.9|0
1678104000000|2023-03-06 12:00:00|33356.9|33336.9|33360.4|33340.4|33362.4|33342.4|33351.4|33331.4|0
1678104300000|2023-03-06 12:05:00|33360.9|33340.9|33363.9|33343.9|33367.9|33347.9|33356.4|33336.4|0
1678104600000|2023-03-06 12:10:00|33363.4|33343.4|33355.9|33335.9|33365.9|33345.9|33353.9|33333.9|0
1678104900000|2023-03-06 12:15:00|33356.9|33336.9|33361.9|33341.9|33364.4|33344.4|33353.9|33333.9|0
1678105200000|2023-03-06 12:20:00|33361.4|33341.4|33369.9|33349.9|33372.4|33352.4|33361.4|33341.4|0
1678105500000|2023-03-06 12:25:00|33369.4|33349.4|33367.9|33347.9|33371.9|33351.9|33366.9|33346.9|0
1678105800000|2023-03-06 12:30:00|33366.4|33346.4|33364.4|33344.4|33372.4|33352.4|33361.9|33341.9|0
1678106100000|2023-03-06 12:35:00|33365.4|33345.4|33377.4|33357.4|33377.4|33357.4|33362.9|33342.9|0
1678106400000|2023-03-06 12:40:00|33376.9|33356.9|33377.9|33357.9|33378.9|33358.9|33372.9|33352.9|0
1678106700000|2023-03-06 12:45:00|33378.4|33358.4|33378.9|33358.9|33380.4|33360.4|33372.4|33352.4|0
1678107000000|2023-03-06 12:50:00|33379.4|33359.4|33394.9|33374.9|33395.4|33375.4|33379.4|33359.4|0
1678107300000|2023-03-06 12:55:00|33395.4|33375.4|33394.9|33374.9|33395.4|33375.4|33385.4|33365.4|0
1678107600000|2023-03-06 13:00:00|33394.4|33374.4|33380.9|33360.9|33394.9|33374.9|33372.4|33352.4|0
1678107900000|2023-03-06 13:05:00|33381.4|33361.4|33377.9|33357.9|33381.4|33361.4|33369.4|33349.4|0
1678108200000|2023-03-06 13:10:00|33378.9|33358.9|33402.4|33382.4|33404.9|33384.9|33378.4|33358.4|0
1678108500000|2023-03-06 13:15:00|33400.9|33380.9|33394.9|33374.9|33400.9|33380.9|33389.9|33369.9|0
1678108800000|2023-03-06 13:20:00|33394.4|33374.4|33417.9|33397.9|33417.9|33397.9|33392.9|33372.9|0
1678109100000|2023-03-06 13:25:00|33418.4|33398.4|33416.9|33396.9|33420.4|33400.4|33409.4|33389.4|0
1678109400000|2023-03-06 13:30:00|33418.9|33398.9|33425.4|33405.4|33430.4|33410.4|33411.4|33391.4|0
1678109700000|2023-03-06 13:35:00|33425.9|33405.9|33450.4|33430.4|33450.4|33430.4|33425.9|33405.9|0
1678110000000|2023-03-06 13:40:00|33450.9|33430.9|33461.9|33441.9|33471.9|33451.9|33449.4|33429.4|0
1678110300000|2023-03-06 13:45:00|33461.4|33441.4|33460.9|33440.9|33469.9|33449.9|33457.4|33437.4|0
1678110600000|2023-03-06 13:50:00|33459.9|33439.9|33439.9|33419.9|33460.4|33440.4|33431.4|33411.4|0
1678110900000|2023-03-06 13:55:00|33438.9|33418.9|33428.4|33408.4|33438.9|33418.9|33426.9|33406.9|0
1678111200000|2023-03-06 14:00:00|33430.4|33410.4|33417.4|33397.4|33434.9|33414.9|33408.4|33388.4|0
1678111500000|2023-03-06 14:05:00|33417.9|33397.9|33424.4|33404.4|33426.4|33406.4|33411.9|33391.9|0
1678111800000|2023-03-06 14:10:00|33423.9|33403.9|33410.9|33390.9|33423.9|33403.9|33409.9|33389.9|0
1678112100000|2023-03-06 14:15:00|33411.4|33391.4|33414.9|33394.9|33420.9|33400.9|33406.4|33386.4|0
1678112400000|2023-03-06 14:20:00|33413.9|33393.9|33435.4|33415.4|33435.9|33415.9|33410.4|33390.4|0
1678112700000|2023-03-06 14:25:00|33431.9|33411.9|33433.9|33413.9|33441.9|33421.9|33413.9|33393.9|0
1678113000000|2023-03-06 14:30:00|33431.9|33411.9|33469.9|33449.9|33482.9|33462.9|33397.9|33377.9|0
1678113300000|2023-03-06 14:35:00|33471.9|33451.9|33479.4|33459.4|33495.9|33475.9|33459.9|33439.9|0
1678113600000|2023-03-06 14:40:00|33483.9|33463.9|33462.4|33442.4|33492.4|33472.4|33447.4|33427.4|0
1678113900000|2023-03-06 14:45:00|33466.4|33446.4|33456.4|33436.4|33474.4|33454.4|33438.4|33418.4|0
1678114200000|2023-03-06 14:50:00|33457.4|33437.4|33457.4|33437.4|33474.4|33454.4|33446.9|33426.9|0
1678114500000|2023-03-06 14:55:00|33459.4|33439.4|33453.9|33433.9|33474.4|33454.4|33428.4|33408.4|0
1678114800000|2023-03-06 15:00:00|33455.4|33435.4|33477.9|33457.9|33479.9|33459.9|33425.4|33405.4|0
1678115100000|2023-03-06 15:05:00|33476.9|33456.9|33518.8|33498.8|33536.9|33516.9|33462.4|33442.4|0
1678115400000|2023-03-06 15:10:00|33516.8|33496.8|33523.6|33503.6|33529.1|33509.1|33506.1|33486.1|0
1678115700000|2023-03-06 15:15:00|33523.1|33503.1|33551.1|33531.1|33567.6|33547.6|33511.1|33491.1|0
1678116000000|2023-03-06 15:20:00|33554.2|33534.2|33522.7|33502.7|33554.2|33534.2|33509.7|33489.7|0
1678116300000|2023-03-06 15:25:00|33522.2|33502.2|33508.7|33488.7|33530.7|33510.7|33507.7|33487.7|0
1678116600000|2023-03-06 15:30:00|33512.7|33492.7|33528.2|33508.2|33534.7|33514.7|33508.7|33488.7|0
1678116900000|2023-03-06 15:35:00|33528.7|33508.7|33522.2|33502.2|33532.7|33512.7|33510.2|33490.2|0
1678117200000|2023-03-06 15:40:00|33521.7|33501.7|33555.7|33535.7|33564.7|33544.7|33520.2|33500.2|0
1678117500000|2023-03-06 15:45:00|33560.2|33540.2|33533.7|33513.7|33560.2|33540.2|33519.7|33499.7|0
1678117800000|2023-03-06 15:50:00|33534.7|33514.7|33530.7|33510.7|33536.7|33516.7|33520.2|33500.2|0
1678118100000|2023-03-06 15:55:00|33529.7|33509.7|33501.2|33481.2|33531.7|33511.7|33498.7|33478.7|0
1678118400000|2023-03-06 16:00:00|33501.7|33481.7|33523.7|33503.7|33531.2|33511.2|33501.7|33481.7|0
1678118700000|2023-03-06 16:05:00|33524.7|33504.7|33520.7|33500.7|33537.7|33517.7|33517.7|33497.7|0
1678119000000|2023-03-06 16:10:00|33520.2|33500.2|33532.2|33512.2|33533.2|33513.2|33514.7|33494.7|0
1678119300000|2023-03-06 16:15:00|33533.2|33513.2|33543.7|33523.7|33556.7|33536.7|33522.2|33502.2|0
1678119600000|2023-03-06 16:20:00|33544.2|33524.2|33503.2|33483.2|33544.2|33524.2|33493.7|33473.7|0
1678119900000|2023-03-06 16:25:00|33503.7|33483.7|33483.7|33463.7|33507.7|33487.7|33474.7|33454.7|0
1678120200000|2023-03-06 16:30:00|33483.2|33463.2|33478.2|33458.2|33493.2|33473.2|33468.7|33448.7|0
1678120500000|2023-03-06 16:35:00|33479.7|33459.7|33500.2|33480.2|33501.2|33481.2|33479.7|33459.7|0
1678120800000|2023-03-06 16:40:00|33502.2|33482.2|33503.7|33483.7|33509.2|33489.2|33489.2|33469.2|0
1678121100000|2023-03-06 16:45:00|33504.2|33484.2|33498.7|33478.7|33508.7|33488.7|33485.7|33465.7|0
1678121400000|2023-03-06 16:50:00|33499.2|33479.2|33518.7|33498.7|33520.7|33500.7|33490.2|33470.2|0
1678121700000|2023-03-06 16:55:00|33519.7|33499.7|33522.2|33502.2|33532.2|33512.2|33508.2|33488.2|0
1678122000000|2023-03-06 17:00:00|33521.7|33501.7|33532.7|33512.7|33538.7|33518.7|33517.7|33497.7|0
1678122300000|2023-03-06 17:05:00|33533.2|33513.2|33545.2|33525.2|33545.2|33525.2|33527.7|33507.7|0
1678122600000|2023-03-06 17:10:00|33544.7|33524.7|33559.2|33539.2|33559.2|33539.2|33544.7|33524.7|0
1678122900000|2023-03-06 17:15:00|33559.7|33539.7|33580.7|33560.7|33587.2|33567.2|33551.7|33531.7|0
1678123200000|2023-03-06 17:20:00|33579.7|33559.7|33555.7|33535.7|33579.7|33559.7|33554.7|33534.7|0
1678123500000|2023-03-06 17:25:00|33555.2|33535.2|33546.2|33526.2|33556.2|33536.2|33537.7|33517.7|0
1678123800000|2023-03-06 17:30:00|33547.2|33527.2|33529.7|33509.7|33551.7|33531.7|33529.7|33509.7|0
1678124100000|2023-03-06 17:35:00|33530.2|33510.2|33518.7|33498.7|33535.2|33515.2|33514.7|33494.7|0
1678124400000|2023-03-06 17:40:00|33518.2|33498.2|33522.7|33502.7|33528.7|33508.7|33514.7|33494.7|0
1678124700000|2023-03-06 17:45:00|33521.7|33501.7|33484.7|33464.7|33522.7|33502.7|33478.2|33458.2|0
1678125000000|2023-03-06 17:50:00|33483.7|33463.7|33489.7|33469.7|33490.7|33470.7|33474.7|33454.7|0
1678125300000|2023-03-06 17:55:00|33489.2|33469.2|33487.7|33467.7|33500.2|33480.2|33480.7|33460.7|0
1678125600000|2023-03-06 18:00:00|33485.4|33465.4|33481.9|33461.9|33492.9|33472.9|33474.4|33454.4|0
1678125900000|2023-03-06 18:05:00|33481.4|33461.4|33466.4|33446.4|33491.9|33471.9|33452.4|33432.4|0
1678126200000|2023-03-06 18:10:00|33466.9|33446.9|33470.9|33450.9|33472.4|33452.4|33457.9|33437.9|0
1678126500000|2023-03-06 18:15:00|33471.4|33451.4|33476.4|33456.4|33477.4|33457.4|33463.4|33443.4|0
1678126800000|2023-03-06 18:20:00|33476.9|33456.9|33467.9|33447.9|33483.4|33463.4|33464.9|33444.9|0
1678127100000|2023-03-06 18:25:00|33466.9|33446.9|33458.4|33438.4|33471.4|33451.4|33448.4|33428.4|0
1678127400000|2023-03-06 18:30:00|33456.4|33436.4|33456.9|33436.9|33464.9|33444.9|33452.4|33432.4|0
1678127700000|2023-03-06 18:35:00|33458.4|33438.4|33433.4|33413.4|33463.4|33443.4|33428.4|33408.4|0
1678128000000|2023-03-06 18:40:00|33432.9|33412.9|33446.9|33426.9|33455.4|33435.4|33427.4|33407.4|0
1678128300000|2023-03-06 18:45:00|33445.9|33425.9|33439.9|33419.9|33449.4|33429.4|33431.4|33411.4|0
1678128600000|2023-03-06 18:50:00|33440.4|33420.4|33433.9|33413.9|33443.4|33423.4|33429.9|33409.9|0
1678128900000|2023-03-06 18:55:00|33434.4|33414.4|33429.9|33409.9|33442.4|33422.4|33410.4|33390.4|0
1678129200000|2023-03-06 19:00:00|33427.4|33407.4|33432.9|33412.9|33436.4|33416.4|33417.9|33397.9|0
1678129500000|2023-03-06 19:05:00|33433.4|33413.4|33432.4|33412.4|33444.9|33424.9|33425.4|33405.4|0
1678129800000|2023-03-06 19:10:00|33433.4|33413.4|33446.4|33426.4|33448.4|33428.4|33423.9|33403.9|0
1678130100000|2023-03-06 19:15:00|33445.4|33425.4|33423.4|33403.4|33449.4|33429.4|33415.9|33395.9|0
1678130400000|2023-03-06 19:20:00|33423.3|33403.3|33424.3|33404.3|33434.3|33414.3|33417.8|33397.8|0
1678130700000|2023-03-06 19:25:00|33425.8|33405.8|33426.3|33406.3|33429.8|33409.8|33405.8|33385.8|0
1678131000000|2023-03-06 19:30:00|33426.8|33406.8|33419.8|33399.8|33439.3|33419.3|33418.8|33398.8|0
1678131300000|2023-03-06 19:35:00|33419.3|33399.3|33422.3|33402.3|33425.3|33405.3|33409.3|33389.3|0
1678131600000|2023-03-06 19:40:00|33421.8|33401.8|33448.3|33428.3|33450.3|33430.3|33419.8|33399.8|0
1678131900000|2023-03-06 19:45:00|33446.3|33426.3|33419.3|33399.3|33447.3|33427.3|33416.3|33396.3|0
1678132200000|2023-03-06 19:50:00|33418.8|33398.8|33422.3|33402.3|33428.3|33408.3|33412.3|33392.3|0
1678132500000|2023-03-06 19:55:00|33421.3|33401.3|33419.8|33399.8|33432.8|33412.8|33409.8|33389.8|0
1678132800000|2023-03-06 20:00:00|33420.3|33400.3|33407.3|33387.3|33426.8|33406.8|33406.3|33386.3|0
1678133100000|2023-03-06 20:05:00|33405.8|33385.8|33438.3|33418.3|33439.3|33419.3|33400.8|33380.8|0
1678133400000|2023-03-06 20:10:00|33437.3|33417.3|33417.3|33397.3|33449.3|33429.3|33407.3|33387.3|0
1678133700000|2023-03-06 20:15:00|33416.8|33396.8|33419.3|33399.3|33421.8|33401.8|33402.8|33382.8|0
1678134000000|2023-03-06 20:20:00|33415.3|33395.3|33401.8|33381.8|33426.8|33406.8|33396.8|33376.8|0
1678134300000|2023-03-06 20:25:00|33398.8|33378.8|33406.8|33386.8|33420.3|33400.3|33396.8|33376.8|0
1678134600000|2023-03-06 20:30:00|33405.8|33385.8|33412.3|33392.3|33428.3|33408.3|33400.8|33380.8|0
1678134900000|2023-03-06 20:35:00|33415.3|33395.3|33434.8|33414.8|33437.8|33417.8|33407.3|33387.3|0
1678135200000|2023-03-06 20:40:00|33434.3|33414.3|33443.8|33423.8|33446.3|33426.3|33426.3|33406.3|0
1678135500000|2023-03-06 20:45:00|33444.3|33424.3|33445.8|33425.8|33451.3|33431.3|33430.8|33410.8|0
1678135800000|2023-03-06 20:50:00|33443.8|33423.8|33447.3|33427.3|33460.8|33440.8|33438.3|33418.3|0
1678136100000|2023-03-06 20:55:00|33449.3|33429.3|33444.8|33424.8|33463.3|33443.3|33437.8|33417.8|0
1678136400000|2023-03-06 21:00:00|33442.8|33422.8|33450.8|33430.8|33461.3|33441.3|33442.3|33422.3|0
1678136700000|2023-03-06 21:05:00|33451.3|33431.3|33454.3|33434.3|33454.3|33434.3|33445.3|33425.3|0
1678137000000|2023-03-06 21:10:00|33453.8|33433.8|33449.8|33429.8|33454.3|33434.3|33448.3|33428.3|0
1678137300000|2023-03-06 21:15:00|33451.3|33431.3|33458.8|33438.8|33460.3|33440.3|33449.8|33429.8|0
1678137600000|2023-03-06 21:20:00|33458.3|33438.3|33458.3|33438.3|33462.3|33442.3|33456.8|33436.8|0
1678137900000|2023-03-06 21:25:00|33457.8|33437.8|33462.3|33442.3|33462.8|33442.8|33457.3|33437.3|0
1678138200000|2023-03-06 21:30:00|33462.8|33442.8|33459.8|33439.8|33463.3|33443.3|33458.3|33438.3|0
1678138500000|2023-03-06 21:35:00|33459.3|33439.3|33459.8|33439.8|33460.3|33440.3|33456.3|33436.3|0
1678138800000|2023-03-06 21:40:00|33460.3|33440.3|33458.8|33438.8|33460.8|33440.8|33457.3|33437.3|0
1678139100000|2023-03-06 21:45:00|33459.3|33439.3|33455.3|33435.3|33459.8|33439.8|33454.8|33434.8|0
1678139400000|2023-03-06 21:50:00|33455.8|33435.8|33462.8|33442.8|33463.8|33443.8|33455.8|33435.8|0
1678139700000|2023-03-06 21:55:00|33462.3|33442.3|33457.7|33437.7|33463.8|33443.8|33452.8|33432.8|0
1678140000000|2023-03-06 22:00:00|33459|33439|33456.3|33436.3|33459.2|33439.2|33455.2|33435.2|0
1678140300000|2023-03-06 22:05:00|33456.4|33436.4|33455|33435|33457.2|33437.2|33453.8|33433.8|0
1678140600000|2023-03-06 22:10:00|33455.6|33435.6|33453.9|33433.9|33456.9|33436.9|33453.9|33433.9|0
1678140900000|2023-03-06 22:15:00|33452.7|33432.7|33452.1|33432.1|33455.5|33435.5|33452.1|33432.1|0
1678141200000|2023-03-06 22:20:00|33454.2|33434.2|33452.9|33432.9|33455.7|33435.7|33452.9|33432.9|0
1678141500000|2023-03-06 22:25:00|33453.2|33433.2|33453.8|33433.8|33456.2|33436.2|33453.2|33433.2|0
1678141800000|2023-03-06 22:30:00|33454.1|33434.1|33455.8|33435.8|33457.1|33437.1|33454.1|33434.1|0
1678142100000|2023-03-06 22:35:00|33454.3|33434.3|33454.3|33434.3|33455.8|33435.8|33454.3|33434.3|0
1678142400000|2023-03-06 22:40:00|33455.6|33435.6|33455.6|33435.6|33455.6|33435.6|33455.6|33435.6|0
1678142700000|2023-03-06 22:45:00|33455.5|33435.5|33453.4|33433.4|33455.8|33435.8|33452.5|33432.5|0
1678143000000|2023-03-06 22:50:00|33452.5|33432.5|33453.4|33433.4|33453.4|33433.4|33452.5|33432.5|0
1678143300000|2023-03-06 22:55:00|33453.1|33433.1|33451.6|33431.6|33454|33434|33451.6|33431.6|0
1678143600000|2023-03-06 23:00:00|33452.8|33432.8|33443.8|33423.8|33452.8|33432.8|33440.8|33420.8|0
1678143900000|2023-03-06 23:05:00|33444.8|33424.8|33453.8|33433.8|33453.8|33433.8|33444.3|33424.3|0
1678144200000|2023-03-06 23:10:00|33454.8|33434.8|33449.3|33429.3|33456.3|33436.3|33447.8|33427.8|0
1678144500000|2023-03-06 23:15:00|33449.8|33429.8|33457.8|33437.8|33459.3|33439.3|33449.8|33429.8|0
1678144800000|2023-03-06 23:20:00|33457.3|33437.3|33457.8|33437.8|33460.3|33440.3|33454.3|33434.3|0
1678145100000|2023-03-06 23:25:00|33457.3|33437.3|33461.8|33441.8|33462.8|33442.8|33455.8|33435.8|0
1678145400000|2023-03-06 23:30:00|33462.3|33442.3|33458.8|33438.8|33463.3|33443.3|33457.3|33437.3|0
1678145700000|2023-03-06 23:35:00|33459.3|33439.3|33454.8|33434.8|33459.3|33439.3|33453.3|33433.3|0
1678146000000|2023-03-06 23:40:00|33455.3|33435.3|33455.3|33435.3|33457.8|33437.8|33449.8|33429.8|0
1678146300000|2023-03-06 23:45:00|33455.8|33435.8|33458.8|33438.8|33461.3|33441.3|33454.8|33434.8|0
1678146600000|2023-03-06 23:50:00|33458.3|33438.3|33461.8|33441.8|33463.3|33443.3|33454.3|33434.3|0
1678146900000|2023-03-06 23:55:00|33460.3|33440.3|33459.3|33439.3|33466.3|33446.3|33458.8|33438.8|0
1678147200000|2023-03-07 00:00:00|33458.8|33438.8|33467.8|33447.8|33467.8|33447.8|33454.8|33434.8|0
1678147500000|2023-03-07 00:05:00|33466.8|33446.8|33479.3|33459.3|33481.8|33461.8|33466.8|33446.8|0
1678147800000|2023-03-07 00:10:00|33478.8|33458.8|33470.8|33450.8|33482.3|33462.3|33462.8|33442.8|0
1678148100000|2023-03-07 00:15:00|33471.3|33451.3|33463.8|33443.8|33471.3|33451.3|33461.8|33441.8|0
1678148400000|2023-03-07 00:20:00|33463.3|33443.3|33467.8|33447.8|33468.3|33448.3|33458.8|33438.8|0
1678148700000|2023-03-07 00:25:00|33467.3|33447.3|33477.3|33457.3|33477.8|33457.8|33467.3|33447.3|0
1678149000000|2023-03-07 00:30:00|33477.8|33457.8|33474.8|33454.8|33481.8|33461.8|33472.8|33452.8|0
1678149300000|2023-03-07 00:35:00|33474.3|33454.3|33468.8|33448.8|33474.3|33454.3|33464.3|33444.3|0
1678149600000|2023-03-07 00:40:00|33469.3|33449.3|33469.8|33449.8|33472.3|33452.3|33465.3|33445.3|0
1678149900000|2023-03-07 00:45:00|33470.3|33450.3|33461.8|33441.8|33471.8|33451.8|33461.8|33441.8|0
1678150200000|2023-03-07 00:50:00|33461.3|33441.3|33462.8|33442.8|33463.8|33443.8|33456.3|33436.3|0
1678150500000|2023-03-07 00:55:00|33462.3|33442.3|33468.8|33448.8|33469.3|33449.3|33460.3|33440.3|0
1678150800000|2023-03-07 01:00:00|33469.3|33449.3|33461.8|33441.8|33469.3|33449.3|33457.8|33437.8|0
1678151100000|2023-03-07 01:05:00|33462.8|33442.8|33462.8|33442.8|33464.3|33444.3|33460.3|33440.3|0
1678151400000|2023-03-07 01:10:00|33462.3|33442.3|33466.8|33446.8|33467.3|33447.3|33460.8|33440.8|0
1678151700000|2023-03-07 01:15:00|33467.3|33447.3|33475.8|33455.8|33479.3|33459.3|33463.8|33443.8|0
1678152000000|2023-03-07 01:20:00|33476.3|33456.3|33476.8|33456.8|33478.8|33458.8|33474.8|33454.8|0
1678152300000|2023-03-07 01:25:00|33476.3|33456.3|33478.8|33458.8|33480.8|33460.8|33471.8|33451.8|0
1678152600000|2023-03-07 01:30:00|33479.3|33459.3|33484.3|33464.3|33487.3|33467.3|33471.8|33451.8|0
1678152900000|2023-03-07 01:35:00|33483.8|33463.8|33483.8|33463.8|33485.8|33465.8|33480.3|33460.3|0
1678153200000|2023-03-07 01:40:00|33483.3|33463.3|33477.3|33457.3|33486.8|33466.8|33477.3|33457.3|0
1678153500000|2023-03-07 01:45:00|33478.8|33458.8|33481.8|33461.8|33483.3|33463.3|33477.3|33457.3|0
1678153800000|2023-03-07 01:50:00|33482.3|33462.3|33487.8|33467.8|33491.8|33471.8|33478.8|33458.8|0
1678154100000|2023-03-07 01:55:00|33487.3|33467.3|33501.8|33481.8|33502.8|33482.8|33487.3|33467.3|0
1678154400000|2023-03-07 02:00:00|33502.8|33482.8|33503.3|33483.3|33505.8|33485.8|33495.8|33475.8|0
1678154700000|2023-03-07 02:05:00|33503.8|33483.8|33503.8|33483.8|33510.3|33490.3|33501.8|33481.8|0
1678155000000|2023-03-07 02:10:00|33504.3|33484.3|33502.8|33482.8|33509.8|33489.8|33499.8|33479.8|0
1678155300000|2023-03-07 02:15:00|33502.3|33482.3|33498.8|33478.8|33504.3|33484.3|33496.8|33476.8|0
1678155600000|2023-03-07 02:20:00|33499.3|33479.3|33494.8|33474.8|33501.8|33481.8|33493.3|33473.3|0
1678155900000|2023-03-07 02:25:00|33495.3|33475.3|33494.3|33474.3|33497.3|33477.3|33491.3|33471.3|0
1678156200000|2023-03-07 02:30:00|33494.8|33474.8|33494.8|33474.8|33496.3|33476.3|33491.3|33471.3|0
1678156500000|2023-03-07 02:35:00|33494.3|33474.3|33489.8|33469.8|33494.8|33474.8|33488.3|33468.3|0
1678156800000|2023-03-07 02:40:00|33489.3|33469.3|33482.8|33462.8|33493.8|33473.8|33480.8|33460.8|0
1678157100000|2023-03-07 02:45:00|33483.3|33463.3|33477.8|33457.8|33485.3|33465.3|33475.8|33455.8|0
1678157400000|2023-03-07 02:50:00|33478.3|33458.3|33479.8|33459.8|33484.3|33464.3|33475.8|33455.8|0
1678157700000|2023-03-07 02:55:00|33479.3|33459.3|33482.3|33462.3|33482.8|33462.8|33478.3|33458.3|0
1678158000000|2023-03-07 03:00:00|33481.3|33461.3|33481.8|33461.8|33484.8|33464.8|33478.8|33458.8|0
1678158300000|2023-03-07 03:05:00|33481.3|33461.3|33483.3|33463.3|33484.8|33464.8|33480.8|33460.8|0
1678158600000|2023-03-07 03:10:00|33482.8|33462.8|33481.3|33461.3|33485.8|33465.8|33480.8|33460.8|0
1678158900000|2023-03-07 03:15:00|33481.8|33461.8|33484.8|33464.8|33488.3|33468.3|33480.8|33460.8|0
1678159200000|2023-03-07 03:20:00|33484.3|33464.3|33480.3|33460.3|33485.3|33465.3|33478.8|33458.8|0
1678159500000|2023-03-07 03:25:00|33481.3|33461.3|33480.8|33460.8|33482.8|33462.8|33479.8|33459.8|0
1678159800000|2023-03-07 03:30:00|33480.3|33460.3|33490.8|33470.8|33494.3|33474.3|33479.8|33459.8|0
1678160100000|2023-03-07 03:35:00|33490.3|33470.3|33492.8|33472.8|33493.3|33473.3|33486.3|33466.3|0
1678160400000|2023-03-07 03:40:00|33493.3|33473.3|33492.8|33472.8|33496.3|33476.3|33490.8|33470.8|0
1678160700000|2023-03-07 03:45:00|33492.3|33472.3|33483.8|33463.8|33493.8|33473.8|33482.3|33462.3|0
1678161000000|2023-03-07 03:50:00|33484.3|33464.3|33483.8|33463.8|33485.3|33465.3|33481.3|33461.3|0
1678161300000|2023-03-07 03:55:00|33484.3|33464.3|33491.8|33471.8|33493.8|33473.8|33482.3|33462.3|0
1678161600000|2023-03-07 04:00:00|33492.3|33472.3|33492.3|33472.3|33499.8|33479.8|33491.3|33471.3|0
1678161900000|2023-03-07 04:05:00|33491.8|33471.8|33488.8|33468.8|33492.3|33472.3|33487.8|33467.8|0
1678162200000|2023-03-07 04:10:00|33488.3|33468.3|33491.8|33471.8|33492.3|33472.3|33487.3|33467.3|0
1678162500000|2023-03-07 04:15:00|33491.3|33471.3|33488.3|33468.3|33492.3|33472.3|33486.8|33466.8|0
1678162800000|2023-03-07 04:20:00|33487.8|33467.8|33485.8|33465.8|33488.3|33468.3|33483.3|33463.3|0
1678163100000|2023-03-07 04:25:00|33485.3|33465.3|33489.8|33469.8|33490.3|33470.3|33484.8|33464.8|0
1678163400000|2023-03-07 04:30:00|33490.3|33470.3|33485.8|33465.8|33491.8|33471.8|33484.3|33464.3|0
1678163700000|2023-03-07 04:35:00|33486.3|33466.3|33492.8|33472.8|33493.8|33473.8|33485.8|33465.8|0
1678164000000|2023-03-07 04:40:00|33491.8|33471.8|33491.8|33471.8|33493.3|33473.3|33489.8|33469.8|0
1678164300000|2023-03-07 04:45:00|33492.3|33472.3|33490.8|33470.8|33493.3|33473.3|33488.8|33468.8|0
1678164600000|2023-03-07 04:50:00|33491.3|33471.3|33488.8|33468.8|33491.3|33471.3|33486.3|33466.3|0
1678164900000|2023-03-07 04:55:00|33488.3|33468.3|33488.8|33468.8|33489.8|33469.8|33483.8|33463.8|0
1678165200000|2023-03-07 05:00:00|33490.8|33470.8|33484.8|33464.8|33490.8|33470.8|33483.8|33463.8|0
1678165500000|2023-03-07 05:05:00|33485.8|33465.8|33489.3|33469.3|33491.3|33471.3|33484.3|33464.3|0
1678165800000|2023-03-07 05:10:00|33489.8|33469.8|33488.8|33468.8|33491.8|33471.8|33488.8|33468.8|0
1678166100000|2023-03-07 05:15:00|33489.3|33469.3|33486.8|33466.8|33489.3|33469.3|33485.3|33465.3|0
1678166400000|2023-03-07 05:20:00|33487.3|33467.3|33487.8|33467.8|33491.3|33471.3|33485.8|33465.8|0
1678166700000|2023-03-07 05:25:00|33488.3|33468.3|33488.3|33468.3|33489.3|33469.3|33486.8|33466.8|0
1678167000000|2023-03-07 05:30:00|33487.3|33467.3|33481.3|33461.3|33487.3|33467.3|33481.3|33461.3|0
1678167300000|2023-03-07 05:35:00|33480.8|33460.8|33481.8|33461.8|33485.3|33465.3|33480.8|33460.8|0
1678167600000|2023-03-07 05:40:00|33481.3|33461.3|33484.8|33464.8|33484.8|33464.8|33480.8|33460.8|0
1678167900000|2023-03-07 05:45:00|33484.3|33464.3|33481.3|33461.3|33488.3|33468.3|33479.8|33459.8|0
1678168200000|2023-03-07 05:50:00|33480.8|33460.8|33478.8|33458.8|33480.8|33460.8|33475.8|33455.8|0
1678168500000|2023-03-07 05:55:00|33478.3|33458.3|33480.8|33460.8|33482.3|33462.3|33475.8|33455.8|0
1678168800000|2023-03-07 06:00:00|33481.3|33461.3|33486.8|33466.8|33492.8|33472.8|33481.3|33461.3|0
1678169100000|2023-03-07 06:05:00|33486.3|33466.3|33480.3|33460.3|33486.3|33466.3|33477.8|33457.8|0
1678169400000|2023-03-07 06:10:00|33480.8|33460.8|33475.3|33455.3|33485.3|33465.3|33474.8|33454.8|0
1678169700000|2023-03-07 06:15:00|33474.3|33454.3|33481.3|33461.3|33482.3|33462.3|33474.3|33454.3|0
1678170000000|2023-03-07 06:20:00|33480.8|33460.8|33474.8|33454.8|33480.8|33460.8|33472.8|33452.8|0
1678170300000|2023-03-07 06:25:00|33473.8|33453.8|33476.3|33456.3|33477.3|33457.3|33471.8|33451.8|0
1678170600000|2023-03-07 06:30:00|33477.3|33457.3|33479.8|33459.8|33487.3|33467.3|33477.3|33457.3|0
1678170900000|2023-03-07 06:35:00|33479.3|33459.3|33473.8|33453.8|33482.3|33462.3|33472.8|33452.8|0
1678171200000|2023-03-07 06:40:00|33474.3|33454.3|33475.8|33455.8|33476.8|33456.8|33471.3|33451.3|0
1678171500000|2023-03-07 06:45:00|33475.3|33455.3|33474.8|33454.8|33478.3|33458.3|33473.3|33453.3|0
1678171800000|2023-03-07 06:50:00|33475.3|33455.3|33471.8|33451.8|33476.3|33456.3|33470.8|33450.8|0
1678172100000|2023-03-07 06:55:00|33472.3|33452.3|33475.8|33455.8|33480.3|33460.3|33471.8|33451.8|0
1678172400000|2023-03-07 07:00:00|33473.8|33453.8|33465.8|33445.8|33473.8|33453.8|33460.8|33440.8|0
1678172700000|2023-03-07 07:05:00|33465.3|33445.3|33473.8|33453.8|33475.8|33455.8|33465.3|33445.3|0
1678173000000|2023-03-07 07:10:00|33472.8|33452.8|33478.8|33458.8|33482.8|33462.8|33467.8|33447.8|0
1678173300000|2023-03-07 07:15:00|33478.3|33458.3|33481.8|33461.8|33484.8|33464.8|33475.8|33455.8|0
1678173600000|2023-03-07 07:20:00|33482.3|33462.3|33481.8|33461.8|33484.8|33464.8|33473.8|33453.8|0
1678173900000|2023-03-07 07:25:00|33482.3|33462.3|33485.3|33465.3|33486.3|33466.3|33480.8|33460.8|0
1678174200000|2023-03-07 07:30:00|33485.8|33465.8|33486.8|33466.8|33487.3|33467.3|33475.8|33455.8|0
1678174500000|2023-03-07 07:35:00|33487.3|33467.3|33484.8|33464.8|33490.8|33470.8|33481.3|33461.3|0
1678174800000|2023-03-07 07:40:00|33484.3|33464.3|33478.3|33458.3|33488.8|33468.8|33477.8|33457.8|0
1678175100000|2023-03-07 07:45:00|33477.8|33457.8|33467.3|33447.3|33478.8|33458.8|33466.8|33446.8|0
1678175400000|2023-03-07 07:50:00|33467.8|33447.8|33471.3|33451.3|33474.8|33454.8|33465.8|33445.8|0
1678175700000|2023-03-07 07:55:00|33470.8|33450.8|33467.3|33447.3|33471.3|33451.3|33462.3|33442.3|0
1678176000000|2023-03-07 08:00:00|33466.3|33446.3|33464.8|33444.8|33473.8|33453.8|33463.8|33443.8|0
1678176300000|2023-03-07 08:05:00|33465.3|33445.3|33466.3|33446.3|33474.3|33454.3|33456.5|33436.5|0
1678176600000|2023-03-07 08:10:00|33465.8|33445.8|33449.8|33429.8|33465.8|33445.8|33447.8|33427.8|0
1678176900000|2023-03-07 08:15:00|33451.3|33431.3|33468.3|33448.3|33477.8|33457.8|33450.8|33430.8|0
1678177200000|2023-03-07 08:20:00|33468.8|33448.8|33482.8|33462.8|33482.8|33462.8|33465.3|33445.3|0
1678177500000|2023-03-07 08:25:00|33481.8|33461.8|33475.3|33455.3|33484.8|33464.8|33471.3|33451.3|0
1678177800000|2023-03-07 08:30:00|33476.8|33456.8|33485.8|33465.8|33491.3|33471.3|33475.3|33455.3|0
1678178100000|2023-03-07 08:35:00|33484.3|33464.3|33486.3|33466.3|33491.3|33471.3|33477.3|33457.3|0
1678178400000|2023-03-07 08:40:00|33485.8|33465.8|33477.8|33457.8|33490.3|33470.3|33477.3|33457.3|0
1678178700000|2023-03-07 08:45:00|33477.3|33457.3|33468.8|33448.8|33480.8|33460.8|33458.3|33438.3|0
1678179000000|2023-03-07 08:50:00|33470.3|33450.3|33468.3|33448.3|33474.8|33454.8|33463.3|33443.3|0
1678179300000|2023-03-07 08:55:00|33468.8|33448.8|33471.3|33451.3|33477.3|33457.3|33468.3|33448.3|0
1678179600000|2023-03-07 09:00:00|33472.3|33452.3|33482.3|33462.3|33484.8|33464.8|33470.3|33450.3|0
1678179900000|2023-03-07 09:05:00|33482.8|33462.8|33492.8|33472.8|33498.8|33478.8|33474.8|33454.8|0
1678180200000|2023-03-07 09:10:00|33494.3|33474.3|33481.3|33461.3|33494.3|33474.3|33478.8|33458.8|0
1678180500000|2023-03-07 09:15:00|33482.3|33462.3|33487.3|33467.3|33498.8|33478.8|33482.3|33462.3|0
1678180800000|2023-03-07 09:20:00|33488.3|33468.3|33498.3|33478.3|33499.3|33479.3|33487.8|33467.8|0
1678181100000|2023-03-07 09:25:00|33498.8|33478.8|33494.3|33474.3|33500.8|33480.8|33491.3|33471.3|0
1678181400000|2023-03-07 09:30:00|33493.3|33473.3|33494.8|33474.8|33504.8|33484.8|33493.3|33473.3|0
1678181700000|2023-03-07 09:35:00|33494.3|33474.3|33501.8|33481.8|33502.8|33482.8|33481.3|33461.3|0
1678182000000|2023-03-07 09:40:00|33501.3|33481.3|33487.3|33467.3|33502.3|33482.3|33486.8|33466.8|0
1678182300000|2023-03-07 09:45:00|33487.8|33467.8|33481.3|33461.3|33492.8|33472.8|33480.3|33460.3|0
1678182600000|2023-03-07 09:50:00|33480.8|33460.8|33473.3|33453.3|33481.8|33461.8|33470.8|33450.8|0
1678182900000|2023-03-07 09:55:00|33472.8|33452.8|33462.8|33442.8|33473.8|33453.8|33459.8|33439.8|0
1678183200000|2023-03-07 10:00:00|33463.3|33443.3|33464.8|33444.8|33474.8|33454.8|33463.3|33443.3|0
1678183500000|2023-03-07 10:05:00|33464.3|33444.3|33473.8|33453.8|33476.8|33456.8|33463.3|33443.3|0
1678183800000|2023-03-07 10:10:00|33473.3|33453.3|33461.3|33441.3|33474.8|33454.8|33461.3|33441.3|0
1678184100000|2023-03-07 10:15:00|33462.3|33442.3|33472.8|33452.8|33475.8|33455.8|33462.3|33442.3|0
1678184400000|2023-03-07 10:20:00|33473.3|33453.3|33467.3|33447.3|33476.8|33456.8|33466.3|33446.3|0
1678184700000|2023-03-07 10:25:00|33467.8|33447.8|33472.3|33452.3|33472.3|33452.3|33460.3|33440.3|0
1678185000000|2023-03-07 10:30:00|33473.8|33453.8|33464.3|33444.3|33476.3|33456.3|33463.3|33443.3|0
1678185300000|2023-03-07 10:35:00|33463.3|33443.3|33472.3|33452.3|33474.3|33454.3|33463.3|33443.3|0
1678185600000|2023-03-07 10:40:00|33471.3|33451.3|33468.8|33448.8|33479.3|33459.3|33468.3|33448.3|0
1678185900000|2023-03-07 10:45:00|33469.3|33449.3|33462.8|33442.8|33470.3|33450.3|33461.8|33441.8|0
1678186200000|2023-03-07 10:50:00|33462.3|33442.3|33462.3|33442.3|33465.3|33445.3|33456.3|33436.3|0
1678186500000|2023-03-07 10:55:00|33461.8|33441.8|33467.3|33447.3|33469.8|33449.8|33460.8|33440.8|0
1678186800000|2023-03-07 11:00:00|33465.8|33445.8|33471.8|33451.8|33482.3|33462.3|33465.3|33445.3|0
1678187100000|2023-03-07 11:05:00|33471.3|33451.3|33470.3|33450.3|33473.8|33453.8|33465.8|33445.8|0
1678187400000|2023-03-07 11:10:00|33469.8|33449.8|33476.3|33456.3|33476.8|33456.8|33464.3|33444.3|0
1678187700000|2023-03-07 11:15:00|33475.8|33455.8|33467.8|33447.8|33476.8|33456.8|33464.3|33444.3|0
1678188000000|2023-03-07 11:20:00|33468.3|33448.3|33454.3|33434.3|33469.8|33449.8|33451.8|33431.8|0
1678188300000|2023-03-07 11:25:00|33455.3|33435.3|33461.3|33441.3|33464.3|33444.3|33454.3|33434.3|0
1678188600000|2023-03-07 11:30:00|33461.8|33441.8|33472.3|33452.3|33475.3|33455.3|33459.3|33439.3|0
1678188900000|2023-03-07 11:35:00|33471.8|33451.8|33471.8|33451.8|33475.3|33455.3|33462.8|33442.8|0
1678189200000|2023-03-07 11:40:00|33473.3|33453.3|33462.3|33442.3|33473.3|33453.3|33460.8|33440.8|0
1678189500000|2023-03-07 11:45:00|33461.3|33441.3|33460.3|33440.3|33464.3|33444.3|33456.3|33436.3|0
1678189800000|2023-03-07 11:50:00|33459.8|33439.8|33454.8|33434.8|33463.3|33443.3|33453.8|33433.8|0
1678190100000|2023-03-07 11:55:00|33455.3|33435.3|33454.8|33434.8|33456.8|33436.8|33449.3|33429.3|0
1678190400000|2023-03-07 12:00:00|33454.3|33434.3|33447.3|33427.3|33455.8|33435.8|33446.8|33426.8|0
1678190700000|2023-03-07 12:05:00|33446.8|33426.8|33444.3|33424.3|33454.3|33434.3|33441.8|33421.8|0
1678191000000|2023-03-07 12:10:00|33444.8|33424.8|33454.3|33434.3|33454.3|33434.3|33444.3|33424.3|0
1678191300000|2023-03-07 12:15:00|33453.8|33433.8|33453.3|33433.3|33454.8|33434.8|33448.8|33428.8|0
1678191600000|2023-03-07 12:20:00|33453.8|33433.8|33434.8|33414.8|33454.8|33434.8|33433.8|33413.8|0
1678191900000|2023-03-07 12:25:00|33435.3|33415.3|33435.3|33415.3|33439.3|33419.3|33432.8|33412.8|0
1678192200000|2023-03-07 12:30:00|33435.8|33415.8|33438.3|33418.3|33439.8|33419.8|33430.8|33410.8|0
1678192500000|2023-03-07 12:35:00|33438.8|33418.8|33444.8|33424.8|33450.3|33430.3|33435.8|33415.8|0
1678192800000|2023-03-07 12:40:00|33445.8|33425.8|33450.3|33430.3|33458.8|33438.8|33442.8|33422.8|0
1678193100000|2023-03-07 12:45:00|33448.8|33428.8|33443.8|33423.8|33450.8|33430.8|33439.3|33419.3|0
1678193400000|2023-03-07 12:50:00|33444.3|33424.3|33453.8|33433.8|33456.3|33436.3|33443.3|33423.3|0
1678193700000|2023-03-07 12:55:00|33454.3|33434.3|33452.3|33432.3|33457.3|33437.3|33450.3|33430.3|0
1678194000000|2023-03-07 13:00:00|33452.8|33432.8|33468.3|33448.3|33472.3|33452.3|33452.3|33432.3|0
1678194300000|2023-03-07 13:05:00|33467.8|33447.8|33466.8|33446.8|33479.3|33459.3|33464.3|33444.3|0
1678194600000|2023-03-07 13:10:00|33466.3|33446.3|33458.8|33438.8|33469.3|33449.3|33456.3|33436.3|0
1678194900000|2023-03-07 13:15:00|33457.8|33437.8|33461.3|33441.3|33461.3|33441.3|33452.8|33432.8|0
1678195200000|2023-03-07 13:20:00|33460.8|33440.8|33470.8|33450.8|33475.8|33455.8|33458.8|33438.8|0
1678195500000|2023-03-07 13:25:00|33469.8|33449.8|33461.3|33441.3|33472.8|33452.8|33456.8|33436.8|0
1678195800000|2023-03-07 13:30:00|33458.8|33438.8|33467.8|33447.8|33474.8|33454.8|33456.3|33436.3|0
1678196100000|2023-03-07 13:35:00|33468.3|33448.3|33462.3|33442.3|33470.8|33450.8|33459.8|33439.8|0
1678196400000|2023-03-07 13:40:00|33462.8|33442.8|33471.3|33451.3|33472.3|33452.3|33456.3|33436.3|0
1678196700000|2023-03-07 13:45:00|33469.3|33449.3|33470.8|33450.8|33473.3|33453.3|33464.8|33444.8|0
1678197000000|2023-03-07 13:50:00|33469.3|33449.3|33458.3|33438.3|33469.3|33449.3|33455.8|33435.8|0
1678197300000|2023-03-07 13:55:00|33457.8|33437.8|33454.3|33434.3|33458.8|33438.8|33449.3|33429.3|0
1678197600000|2023-03-07 14:00:00|33451.8|33431.8|33436.3|33416.3|33456.3|33436.3|33424.3|33404.3|0
1678197900000|2023-03-07 14:05:00|33438.3|33418.3|33429.8|33409.8|33441.3|33421.3|33421.8|33401.8|0
1678198200000|2023-03-07 14:10:00|33430.3|33410.3|33423.3|33403.3|33432.8|33412.8|33421.8|33401.8|0
1678198500000|2023-03-07 14:15:00|33422.8|33402.8|33429.3|33409.3|33431.8|33411.8|33418.3|33398.3|0
1678198800000|2023-03-07 14:20:00|33428.3|33408.3|33426.3|33406.3|33429.3|33409.3|33419.8|33399.8|0
1678199100000|2023-03-07 14:25:00|33425.8|33405.8|33434.3|33414.3|33437.8|33417.8|33421.3|33401.3|0
1678199400000|2023-03-07 14:30:00|33436.8|33416.8|33428.8|33408.8|33449.3|33429.3|33417.8|33397.8|0
1678199700000|2023-03-07 14:35:00|33430.8|33410.8|33415.3|33395.3|33430.8|33410.8|33404.3|33384.3|0
1678200000000|2023-03-07 14:40:00|33416.8|33396.8|33409.8|33389.8|33425.8|33405.8|33400.3|33380.3|0
1678200300000|2023-03-07 14:45:00|33406.3|33386.3|33442.3|33422.3|33453.3|33433.3|33404.8|33384.8|0
1678200600000|2023-03-07 14:50:00|33446|33426|33454.5|33434.5|33465|33445|33443.5|33423.5|0
1678200900000|2023-03-07 14:55:00|33456|33436|33452|33432|33463.5|33443.5|33428.5|33408.5|0
1678201200000|2023-03-07 15:00:00|33449.5|33429.5|33264.5|33244.5|33451|33431|33264.5|33244.5|0
1678201500000|2023-03-07 15:05:00|33259|33239|33250|33230|33294|33274|33232.5|33212.5|0
1678201800000|2023-03-07 15:10:00|33247|33227|33246.5|33226.5|33267.5|33247.5|33219.5|33199.5|0
1678202100000|2023-03-07 15:15:00|33248|33228|33236|33216|33256.5|33236.5|33210.5|33190.5|0
1678202400000|2023-03-07 15:20:00|33241.5|33221.5|33297|33277|33344|33324|33236|33216|0
1678202700000|2023-03-07 15:25:00|33297.5|33277.5|33280.5|33260.5|33310|33290|33266.5|33246.5|0
1678203000000|2023-03-07 15:30:00|33280|33260|33329|33309|33356|33336|33271|33251|0
1678203300000|2023-03-07 15:35:00|33328|33308|33286.5|33266.5|33358.5|33338.5|33272|33252|0
1678203600000|2023-03-07 15:40:00|33284|33264|33211|33191|33295|33275|33204.5|33184.5|0
1678203900000|2023-03-07 15:45:00|33193.5|33173.5|33263|33243|33286.5|33266.5|33192|33172|0
1678204200000|2023-03-07 15:50:00|33260.5|33240.5|33214|33194|33269|33249|33161|33141|0
1678204500000|2023-03-07 15:55:00|33214.5|33194.5|33151|33131|33219|33199|33148.5|33128.5|0
1678204800000|2023-03-07 16:00:00|33152|33132|33176|33156|33196|33176|33139.5|33119.5|0
1678205100000|2023-03-07 16:05:00|33171|33151|33175|33155|33194.5|33174.5|33155|33135|0
1678205400000|2023-03-07 16:10:00|33173|33153|33146.5|33126.5|33205|33185|33144.5|33124.5|0
1678205700000|2023-03-07 16:15:00|33142|33122|33154|33134|33158|33138|33130|33110|0
1678206000000|2023-03-07 16:20:00|33158.5|33138.5|33132|33112|33159|33139|33123.5|33103.5|0
1678206300000|2023-03-07 16:25:00|33129|33109|33088.5|33068.5|33146.5|33126.5|33086.5|33066.5|0
1678206600000|2023-03-07 16:30:00|33086|33066|33092.5|33072.5|33115|33095|33084|33064|0
1678206900000|2023-03-07 16:35:00|33094|33074|33112|33092|33128.5|33108.5|33085.5|33065.5|0
1678207200000|2023-03-07 16:40:00|33114|33094|33125|33105|33125|33105|33072|33052|0
1678207500000|2023-03-07 16:45:00|33124|33104|33124.7|33104.7|33134.4|33114.4|33102.5|33082.5|0
1678207800000|2023-03-07 16:50:00|33122.7|33102.7|33084.7|33064.7|33140.2|33120.2|33080.2|33060.2|0
1678208100000|2023-03-07 16:55:00|33082.2|33062.2|33041.7|33021.7|33082.2|33062.2|33034.2|33014.2|0
1678208400000|2023-03-07 17:00:00|33037.7|33017.7|33042.2|33022.2|33059.2|33039.2|33036.2|33016.2|0
1678208700000|2023-03-07 17:05:00|33040.7|33020.7|33039.2|33019.2|33049.2|33029.2|33026.2|33006.2|0
1678209000000|2023-03-07 17:10:00|33040.2|33020.2|33037.2|33017.2|33055.2|33035.2|33026.7|33006.7|0
1678209300000|2023-03-07 17:15:00|33037.7|33017.7|33090.7|33070.7|33091.2|33071.2|33030.7|33010.7|0
1678209600000|2023-03-07 17:20:00|33095.7|33075.7|33126.7|33106.7|33200.7|33180.7|33095.7|33075.7|0
1678209900000|2023-03-07 17:25:00|33127.7|33107.7|33102.2|33082.2|33173.7|33153.7|33102.2|33082.2|0
1678210200000|2023-03-07 17:30:00|33101.2|33081.2|33121.2|33101.2|33128.7|33108.7|33089.7|33069.7|0
1678210500000|2023-03-07 17:35:00|33122.2|33102.2|33101.2|33081.2|33132.7|33112.7|33091.2|33071.2|0
1678210800000|2023-03-07 17:40:00|33098.2|33078.2|33073.2|33053.2|33103.2|33083.2|33061.2|33041.2|0
1678211100000|2023-03-07 17:45:00|33075.7|33055.7|33096.2|33076.2|33103.7|33083.7|33069.2|33049.2|0
1678211400000|2023-03-07 17:50:00|33093.7|33073.7|33065.7|33045.7|33109.2|33089.2|33063.2|33043.2|0
1678211700000|2023-03-07 17:55:00|33066.7|33046.7|33043.7|33023.7|33068.2|33048.2|33039.2|33019.2|0
1678212000000|2023-03-07 18:00:00|33042.3|33022.3|32995.3|32975.3|33046.8|33026.8|32992.3|32972.3|0
1678212300000|2023-03-07 18:05:00|32998.8|32978.8|32973.3|32953.3|32998.8|32978.8|32962.8|32942.8|0
1678212600000|2023-03-07 18:10:00|32972.8|32952.8|32975.3|32955.3|32982.3|32962.3|32963.3|32943.3|0
1678212900000|2023-03-07 18:15:00|32975.8|32955.8|32974.8|32954.8|32989.3|32969.3|32971.8|32951.8|0
1678213200000|2023-03-07 18:20:00|32976.3|32956.3|32966.3|32946.3|32977.3|32957.3|32961.3|32941.3|0
1678213500000|2023-03-07 18:25:00|32965.8|32945.8|32971.3|32951.3|32985.3|32965.3|32961.3|32941.3|0
1678213800000|2023-03-07 18:30:00|32966.3|32946.3|32946.3|32926.3|32993.8|32973.8|32946.3|32926.3|0
1678214100000|2023-03-07 18:35:00|32942.3|32922.3|32938.8|32918.8|32955.8|32935.8|32921.8|32901.8|0
1678214400000|2023-03-07 18:40:00|32939.3|32919.3|32910.8|32890.8|32943.3|32923.3|32904.3|32884.3|0
1678214700000|2023-03-07 18:45:00|32908.8|32888.8|32884.3|32864.3|32916.3|32896.3|32874.3|32854.3|0
1678215000000|2023-03-07 18:50:00|32882.8|32862.8|32870.3|32850.3|32897.8|32877.8|32870.3|32850.3|0
1678215300000|2023-03-07 18:55:00|32871.3|32851.3|32882.3|32862.3|32894.8|32874.8|32866.3|32846.3|0
1678215600000|2023-03-07 19:00:00|32881.3|32861.3|32883.8|32863.8|32919.8|32899.8|32878.8|32858.8|0
1678215900000|2023-03-07 19:05:00|32884.8|32864.8|32898.3|32878.3|32905.8|32885.8|32878.3|32858.3|0
1678216200000|2023-03-07 19:10:00|32894.8|32874.8|32904.8|32884.8|32912.8|32892.8|32891.3|32871.3|0
1678216500000|2023-03-07 19:15:00|32902.3|32882.3|32909.8|32889.8|32920.3|32900.3|32888.8|32868.8|0
1678216800000|2023-03-07 19:20:00|32912.8|32892.8|32884.3|32864.3|32916.8|32896.8|32876.3|32856.3|0
1678217100000|2023-03-07 19:25:00|32883.3|32863.3|32887.8|32867.8|32900.8|32880.8|32876.8|32856.8|0
1678217400000|2023-03-07 19:30:00|32887.3|32867.3|32881.3|32861.3|32905.8|32885.8|32877.8|32857.8|0
1678217700000|2023-03-07 19:35:00|32878.3|32858.3|32874.8|32854.8|32888.3|32868.3|32872.8|32852.8|0
1678218000000|2023-03-07 19:40:00|32875.8|32855.8|32874.3|32854.3|32895.3|32875.3|32867.8|32847.8|0
1678218300000|2023-03-07 19:45:00|32869.8|32849.8|32872.8|32852.8|32893.3|32873.3|32865.3|32845.3|0
1678218600000|2023-03-07 19:50:00|32869.8|32849.8|32860.3|32840.3|32872.8|32852.8|32858.8|32838.8|0
1678218900000|2023-03-07 19:55:00|32859.8|32839.8|32851.3|32831.3|32862.8|32842.8|32846.3|32826.3|0
1678219200000|2023-03-07 20:00:00|32850.3|32830.3|32870.3|32850.3|32885.8|32865.8|32847.8|32827.8|0
1678219500000|2023-03-07 20:05:00|32870.8|32850.8|32882.8|32862.8|32891.8|32871.8|32870.3|32850.3|0
1678219800000|2023-03-07 20:10:00|32882.3|32862.3|32905.8|32885.8|32919.8|32899.8|32882.3|32862.3|0
1678220100000|2023-03-07 20:15:00|32906.3|32886.3|32925.8|32905.8|32927.3|32907.3|32905.3|32885.3|0
1678220400000|2023-03-07 20:20:00|32923.8|32903.8|32906.8|32886.8|32926.8|32906.8|32902.3|32882.3|0
1678220700000|2023-03-07 20:25:00|32907.8|32887.8|32896.3|32876.3|32907.8|32887.8|32885.8|32865.8|0
1678221000000|2023-03-07 20:30:00|32897.8|32877.8|32927.8|32907.8|32937.3|32917.3|32889.8|32869.8|0
1678221300000|2023-03-07 20:35:00|32929.8|32909.8|32926.8|32906.8|32944.3|32924.3|32920.8|32900.8|0
1678221600000|2023-03-07 20:40:00|32926.3|32906.3|32892.8|32872.8|32939.8|32919.8|32892.8|32872.8|0
1678221900000|2023-03-07 20:45:00|32894.3|32874.3|32883.3|32863.3|32896.8|32876.8|32868.3|32848.3|0
1678222200000|2023-03-07 20:50:00|32878.3|32858.3|32870.3|32850.3|32889.8|32869.8|32862.8|32842.8|0
1678222500000|2023-03-07 20:55:00|32872.8|32852.8|32876.8|32856.8|32883.8|32863.8|32859.3|32839.3|0
1678222800000|2023-03-07 21:00:00|32860.5|32840.5|32854.5|32834.5|32874.5|32854.5|32848|32828|0
1678223100000|2023-03-07 21:05:00|32855|32835|32856.5|32836.5|32864|32844|32855|32835|0
1678223400000|2023-03-07 21:10:00|32858|32838|32846.5|32826.5|32861|32841|32844.5|32824.5|0
1678223700000|2023-03-07 21:15:00|32847|32827|32850.5|32830.5|32853|32833|32846|32826|0
1678224000000|2023-03-07 21:20:00|32851|32831|32869.5|32849.5|32872|32852|32850.5|32830.5|0
1678224300000|2023-03-07 21:25:00|32870|32850|32876|32856|32876|32856|32868|32848|0
1678224600000|2023-03-07 21:30:00|32874.5|32854.5|32878.5|32858.5|32879|32859|32873.5|32853.5|0
1678224900000|2023-03-07 21:35:00|32879|32859|32877|32857|32880|32860|32874|32854|0
1678225200000|2023-03-07 21:40:00|32877.5|32857.5|32878.5|32858.5|32878.5|32858.5|32870|32850|0
1678225500000|2023-03-07 21:45:00|32880.5|32860.5|32869.5|32849.5|32882|32862|32869|32849|0
1678225800000|2023-03-07 21:50:00|32870|32850|32863.5|32843.5|32870.5|32850.5|32857.5|32837.5|0
1678226100000|2023-03-07 21:55:00|32863|32843|32865|32845|32867.5|32847.5|32857.5|32837.5|0
1678226400000|2023-03-07 22:00:00|32870.3|32850.3|32870.2|32850.2|32872.6|32852.6|32864.3|32844.3|0
1678226700000|2023-03-07 22:05:00|32870.1|32850.1|32874.1|32854.1|32874.1|32854.1|32868.4|32848.4|0
1678227000000|2023-03-07 22:10:00|32872.6|32852.6|32868.3|32848.3|32872.6|32852.6|32867.2|32847.2|0
1678227300000|2023-03-07 22:15:00|32868|32848|32868.7|32848.7|32870.5|32850.5|32868|32848|0
1678227600000|2023-03-07 22:20:00|32868.4|32848.4|32866.6|32846.6|32868.4|32848.4|32866.6|32846.6|0
1678227900000|2023-03-07 22:25:00|32866.7|32846.7|32864.5|32844.5|32866.7|32846.7|32863.7|32843.7|0
1678228200000|2023-03-07 22:30:00|32865.7|32845.7|32863.9|32843.9|32866.4|32846.4|32862.1|32842.1|0
1678228500000|2023-03-07 22:35:00|32863.7|32843.7|32863.6|32843.6|32863.9|32843.9|32863.3|32843.3|0
1678228800000|2023-03-07 22:40:00|32864.6|32844.6|32866|32846|32866.6|32846.6|32864.6|32844.6|0
1678229100000|2023-03-07 22:45:00|32866.1|32846.1|32868.5|32848.5|32868.5|32848.5|32865.5|32845.5|0
1678229400000|2023-03-07 22:50:00|32868.6|32848.6|32868.4|32848.4|32868.9|32848.9|32867.4|32847.4|0
1678229700000|2023-03-07 22:55:00|32868.1|32848.1|32868.7|32848.7|32870.5|32850.5|32868.1|32848.1|0
1678230000000|2023-03-07 23:00:00|32870.5|32850.5|32873|32853|32877.5|32857.5|32861.5|32841.5|0
1678230300000|2023-03-07 23:05:00|32873.5|32853.5|32880.5|32860.5|32886|32866|32872.5|32852.5|0
1678230600000|2023-03-07 23:10:00|32882|32862|32879.5|32859.5|32882.5|32862.5|32874|32854|0
1678230900000|2023-03-07 23:15:00|32880|32860|32871.5|32851.5|32883.5|32863.5|32868|32848|0
1678231200000|2023-03-07 23:20:00|32872.5|32852.5|32874.5|32854.5|32877|32857|32863.5|32843.5|0
1678231500000|2023-03-07 23:25:00|32874|32854|32878.5|32858.5|32879|32859|32871.5|32851.5|0
1678231800000|2023-03-07 23:30:00|32879.5|32859.5|32885|32865|32885|32865|32873|32853|0
1678232100000|2023-03-07 23:35:00|32882.5|32862.5|32886|32866|32890.5|32870.5|32881|32861|0
1678232400000|2023-03-07 23:40:00|32885.5|32865.5|32883.5|32863.5|32887|32867|32879.5|32859.5|0
1678232700000|2023-03-07 23:45:00|32883|32863|32886|32866|32888|32868|32882|32862|0
1678233000000|2023-03-07 23:50:00|32884.5|32864.5|32887.5|32867.5|32890|32870|32884.5|32864.5|0
1678233300000|2023-03-07 23:55:00|32888|32868|32882.5|32862.5|32889|32869|32880|32860|0
1678233600000|2023-03-08 00:00:00|32883|32863|32863.5|32843.5|32888.5|32868.5|32862|32842|0
1678233900000|2023-03-08 00:05:00|32863|32843|32862.5|32842.5|32874.5|32854.5|32856.5|32836.5|0
1678234200000|2023-03-08 00:10:00|32858.5|32838.5|32861|32841|32862.5|32842.5|32852|32832|0
1678234500000|2023-03-08 00:15:00|32862.5|32842.5|32861|32841|32867|32847|32844|32824|0
1678234800000|2023-03-08 00:20:00|32861.5|32841.5|32863.5|32843.5|32869|32849|32859.5|32839.5|0
1678235100000|2023-03-08 00:25:00|32864|32844|32867|32847|32868|32848|32852|32832|0
1678235400000|2023-03-08 00:30:00|32868.5|32848.5|32864|32844|32874.5|32854.5|32864|32844|0
1678235700000|2023-03-08 00:35:00|32865|32845|32863.5|32843.5|32870|32850|32861|32841|0
1678236000000|2023-03-08 00:40:00|32864|32844|32864.5|32844.5|32870.5|32850.5|32863|32843|0
1678236300000|2023-03-08 00:45:00|32865|32845|32858.5|32838.5|32866.5|32846.5|32853|32833|0
1678236600000|2023-03-08 00:50:00|32859|32839|32859.5|32839.5|32863.5|32843.5|32857|32837|0
1678236900000|2023-03-08 00:55:00|32860|32840|32869.5|32849.5|32871.5|32851.5|32860|32840|0
1678237200000|2023-03-08 01:00:00|32869|32849|32862.5|32842.5|32873.5|32853.5|32862|32842|0
1678237500000|2023-03-08 01:05:00|32863|32843|32866.5|32846.5|32871.5|32851.5|32860.5|32840.5|0
1678237800000|2023-03-08 01:10:00|32867|32847|32881.5|32861.5|32881.5|32861.5|32866.5|32846.5|0
1678238100000|2023-03-08 01:15:00|32880|32860|32884.5|32864.5|32893.5|32873.5|32878.5|32858.5|0
1678238400000|2023-03-08 01:20:00|32884|32864|32883.5|32863.5|32890|32870|32880.5|32860.5|0
1678238700000|2023-03-08 01:25:00|32883|32863|32886.5|32866.5|32888.5|32868.5|32878.5|32858.5|0
1678239000000|2023-03-08 01:30:00|32887|32867|32893|32873|32893.5|32873.5|32884.5|32864.5|0
1678239300000|2023-03-08 01:35:00|32892.5|32872.5|32876.5|32856.5|32892.5|32872.5|32876.5|32856.5|0
1678239600000|2023-03-08 01:40:00|32876|32856|32883.5|32863.5|32886.5|32866.5|32873.5|32853.5|0
1678239900000|2023-03-08 01:45:00|32883|32863|32871.5|32851.5|32887.5|32867.5|32870.5|32850.5|0
1678240200000|2023-03-08 01:50:00|32871|32851|32880|32860|32880.5|32860.5|32869|32849|0
1678240500000|2023-03-08 01:55:00|32878.5|32858.5|32867.5|32847.5|32880.5|32860.5|32867.5|32847.5|0
1678240800000|2023-03-08 02:00:00|32868|32848|32872.5|32852.5|32874.5|32854.5|32865|32845|0
1678241100000|2023-03-08 02:05:00|32873|32853|32877.5|32857.5|32878.5|32858.5|32872.5|32852.5|0
1678241400000|2023-03-08 02:10:00|32876.5|32856.5|32876.5|32856.5|32879.5|32859.5|32874.5|32854.5|0
1678241700000|2023-03-08 02:15:00|32877|32857|32867|32847|32878|32858|32865.5|32845.5|0
1678242000000|2023-03-08 02:20:00|32866.5|32846.5|32872|32852|32873|32853|32865.5|32845.5|0
1678242300000|2023-03-08 02:25:00|32872.5|32852.5|32868|32848|32873.5|32853.5|32867.5|32847.5|0
1678242600000|2023-03-08 02:30:00|32867.5|32847.5|32854|32834|32867.5|32847.5|32853.5|32833.5|0
1678242900000|2023-03-08 02:35:00|32853.5|32833.5|32865.5|32845.5|32869.5|32849.5|32853|32833|0
1678243200000|2023-03-08 02:40:00|32865|32845|32859.5|32839.5|32867.5|32847.5|32858.5|32838.5|0
1678243500000|2023-03-08 02:45:00|32859|32839|32851.5|32831.5|32860|32840|32849.5|32829.5|0
1678243800000|2023-03-08 02:50:00|32852|32832|32842.5|32822.5|32854|32834|32841.5|32821.5|0
1678244100000|2023-03-08 02:55:00|32843|32823|32847.5|32827.5|32851.5|32831.5|32837|32817|0
1678244400000|2023-03-08 03:00:00|32847|32827|32851.5|32831.5|32857.5|32837.5|32846.5|32826.5|0
1678244700000|2023-03-08 03:05:00|32851|32831|32864.5|32844.5|32866|32846|32851|32831|0
1678245000000|2023-03-08 03:10:00|32864|32844|32864|32844|32867.5|32847.5|32860.5|32840.5|0
1678245300000|2023-03-08 03:15:00|32865|32845|32859.5|32839.5|32865|32845|32857.5|32837.5|0
1678245600000|2023-03-08 03:20:00|32859|32839|32858.5|32838.5|32863.5|32843.5|32852.5|32832.5|0
1678245900000|2023-03-08 03:25:00|32859|32839|32852.5|32832.5|32865|32845|32852|32832|0
1678246200000|2023-03-08 03:30:00|32853|32833|32859.5|32839.5|32859.5|32839.5|32852.5|32832.5|0
1678246500000|2023-03-08 03:35:00|32859|32839|32856.5|32836.5|32859.5|32839.5|32855|32835|0
1678246800000|2023-03-08 03:40:00|32856|32836|32852|32832|32856|32836|32852|32832|0
1678247100000|2023-03-08 03:45:00|32852.5|32832.5|32859|32839|32864|32844|32852.5|32832.5|0
1678247400000|2023-03-08 03:50:00|32858.5|32838.5|32857.5|32837.5|32861|32841|32853.5|32833.5|0
1678247700000|2023-03-08 03:55:00|32858|32838|32851.5|32831.5|32858|32838|32847.5|32827.5|0
1678248000000|2023-03-08 04:00:00|32852|32832|32864|32844|32865|32845|32852|32832|0
1678248300000|2023-03-08 04:05:00|32864.5|32844.5|32866.5|32846.5|32867.5|32847.5|32862|32842|0
1678248600000|2023-03-08 04:10:00|32867|32847|32863.5|32843.5|32867|32847|32860.5|32840.5|0
1678248900000|2023-03-08 04:15:00|32863|32843|32863|32843|32869.5|32849.5|32862.5|32842.5|0
1678249200000|2023-03-08 04:20:00|32862.5|32842.5|32861.5|32841.5|32866.5|32846.5|32861|32841|0
1678249500000|2023-03-08 04:25:00|32862|32842|32864.5|32844.5|32864.5|32844.5|32861|32841|0
1678249800000|2023-03-08 04:30:00|32865|32845|32863.5|32843.5|32867.5|32847.5|32860.5|32840.5|0
1678250100000|2023-03-08 04:35:00|32863|32843|32866|32846|32867.5|32847.5|32861.5|32841.5|0
1678250400000|2023-03-08 04:40:00|32867.5|32847.5|32871.5|32851.5|32872.5|32852.5|32865|32845|0
1678250700000|2023-03-08 04:45:00|32872|32852|32878|32858|32880.5|32860.5|32870.5|32850.5|0
1678251000000|2023-03-08 04:50:00|32883|32863|32879.5|32859.5|32883|32863|32877.5|32857.5|0
1678251300000|2023-03-08 04:55:00|32879|32859|32880.5|32860.5|32883.5|32863.5|32878.5|32858.5|0
1678251600000|2023-03-08 05:00:00|32882|32862|32884.5|32864.5|32887.5|32867.5|32881.5|32861.5|0
1678251900000|2023-03-08 05:05:00|32884|32864|32882.5|32862.5|32884.5|32864.5|32876|32856|0
1678252200000|2023-03-08 05:10:00|32881.5|32861.5|32880.5|32860.5|32885.5|32865.5|32876.5|32856.5|0
1678252500000|2023-03-08 05:15:00|32880|32860|32877.5|32857.5|32884.5|32864.5|32874|32854|0
1678252800000|2023-03-08 05:20:00|32877|32857|32872.5|32852.5|32878.5|32858.5|32870|32850|0
1678253100000|2023-03-08 05:25:00|32873|32853|32877|32857|32877.5|32857.5|32871.5|32851.5|0
1678253400000|2023-03-08 05:30:00|32878|32858|32874.5|32854.5|32879|32859|32871|32851|0
1678253700000|2023-03-08 05:35:00|32874|32854|32870.5|32850.5|32876|32856|32870|32850|0
1678254000000|2023-03-08 05:40:00|32870|32850|32867|32847|32874|32854|32866|32846|0
1678254300000|2023-03-08 05:45:00|32868|32848|32867|32847|32870|32850|32865|32845|0
1678254600000|2023-03-08 05:50:00|32866.5|32846.5|32863.5|32843.5|32868.5|32848.5|32861.5|32841.5|0
1678254900000|2023-03-08 05:55:00|32864|32844|32862|32842|32869.5|32849.5|32860.5|32840.5|0
1678255200000|2023-03-08 06:00:00|32863|32843|32876.5|32856.5|32877|32857|32858.5|32838.5|0
1678255500000|2023-03-08 06:05:00|32877|32857|32876|32856|32879.5|32859.5|32871.5|32851.5|0
1678255800000|2023-03-08 06:10:00|32875|32855|32870.5|32850.5|32875.5|32855.5|32867.5|32847.5|0
1678256100000|2023-03-08 06:15:00|32871|32851|32866.5|32846.5|32874|32854|32865.5|32845.5|0
1678256400000|2023-03-08 06:20:00|32867|32847|32862|32842|32867.5|32847.5|32860|32840|0
1678256700000|2023-03-08 06:25:00|32861.5|32841.5|32864.5|32844.5|32866|32846|32860|32840|0
1678257000000|2023-03-08 06:30:00|32865|32845|32871.5|32851.5|32873.5|32853.5|32863.5|32843.5|0
1678257300000|2023-03-08 06:35:00|32872|32852|32877|32857|32878.5|32858.5|32872|32852|0
1678257600000|2023-03-08 06:40:00|32876.5|32856.5|32877.5|32857.5|32883.5|32863.5|32870.5|32850.5|0
1678257900000|2023-03-08 06:45:00|32878|32858|32876|32856|32880.5|32860.5|32875|32855|0
1678258200000|2023-03-08 06:50:00|32876.5|32856.5|32872.5|32852.5|32878.5|32858.5|32871|32851|0
1678258500000|2023-03-08 06:55:00|32873|32853|32881.5|32861.5|32883.5|32863.5|32872.5|32852.5|0
1678258800000|2023-03-08 07:00:00|32882|32862|32874.5|32854.5|32882|32862|32872|32852|0
1678259100000|2023-03-08 07:05:00|32874|32854|32863.5|32843.5|32874.5|32854.5|32862|32842|0
1678259400000|2023-03-08 07:10:00|32863|32843|32861.5|32841.5|32865.5|32845.5|32858.5|32838.5|0
1678259700000|2023-03-08 07:15:00|32862|32842|32870|32850|32872|32852|32857.5|32837.5|0
1678260000000|2023-03-08 07:20:00|32869.5|32849.5|32870.5|32850.5|32873|32853|32866|32846|0
1678260300000|2023-03-08 07:25:00|32870|32850|32870.5|32850.5|32875|32855|32870|32850|0
1678260600000|2023-03-08 07:30:00|32869|32849|32862.5|32842.5|32869|32849|32857.5|32837.5|0
1678260900000|2023-03-08 07:35:00|32863|32843|32877.5|32857.5|32879|32859|32863|32843|0
1678261200000|2023-03-08 07:40:00|32878|32858|32868|32848|32879|32859|32868|32848|0
1678261500000|2023-03-08 07:45:00|32868.5|32848.5|32862|32842|32869|32849|32862|32842|0
1678261800000|2023-03-08 07:50:00|32862.5|32842.5|32870.5|32850.5|32871.5|32851.5|32860|32840|0
1678262100000|2023-03-08 07:55:00|32871|32851|32863|32843|32872.5|32852.5|32862.5|32842.5|0
1678262400000|2023-03-08 08:00:00|32867|32847|32881|32861|32892|32872|32867|32847|0
1678262700000|2023-03-08 08:05:00|32880.5|32860.5|32899|32879|32899|32879|32869|32849|0
1678263000000|2023-03-08 08:10:00|32900.5|32880.5|32876|32856|32901.5|32881.5|32861|32841|0
1678263300000|2023-03-08 08:15:00|32877|32857|32890.5|32870.5|32894.5|32874.5|32874.5|32854.5|0
1678263600000|2023-03-08 08:20:00|32890|32870|32894|32874|32903|32883|32883|32863|0
1678263900000|2023-03-08 08:25:00|32894.5|32874.5|32893.5|32873.5|32897|32877|32879|32859|0
1678264200000|2023-03-08 08:30:00|32894.5|32874.5|32900.5|32880.5|32903.5|32883.5|32891.5|32871.5|0
1678264500000|2023-03-08 08:35:00|32901|32881|32905.5|32885.5|32910|32890|32899|32879|0
1678264800000|2023-03-08 08:40:00|32906|32886|32905.5|32885.5|32909.5|32889.5|32898|32878|0
1678265100000|2023-03-08 08:45:00|32906|32886|32899.5|32879.5|32909|32889|32898|32878|0
1678265400000|2023-03-08 08:50:00|32899|32879|32879|32859|32899|32879|32876.5|32856.5|0
1678265700000|2023-03-08 08:55:00|32878|32858|32881.6|32861.6|32885.1|32865.1|32872.5|32852.5|0
1678266000000|2023-03-08 09:00:00|32882.1|32862.1|32876.6|32856.6|32888.6|32868.6|32864.6|32844.6|0
1678266300000|2023-03-08 09:05:00|32879.1|32859.1|32873.6|32853.6|32893.1|32873.1|32858.1|32838.1|0
1678266600000|2023-03-08 09:10:00|32873.1|32853.1|32871.1|32851.1|32876.1|32856.1|32858.6|32838.6|0
1678266900000|2023-03-08 09:15:00|32871.6|32851.6|32863.1|32843.1|32877.1|32857.1|32863.1|32843.1|0
1678267200000|2023-03-08 09:20:00|32864.1|32844.1|32862.1|32842.1|32870.1|32850.1|32853.6|32833.6|0
1678267500000|2023-03-08 09:25:00|32861.6|32841.6|32873.1|32853.1|32879.1|32859.1|32860.6|32840.6|0
1678267800000|2023-03-08 09:30:00|32876.1|32856.1|32878.6|32858.6|32882.6|32862.6|32872.1|32852.1|0
1678268100000|2023-03-08 09:35:00|32877.1|32857.1|32891.1|32871.1|32894.1|32874.1|32873.1|32853.1|0
1678268400000|2023-03-08 09:40:00|32890.6|32870.6|32889.1|32869.1|32893.1|32873.1|32884.6|32864.6|0
1678268700000|2023-03-08 09:45:00|32889.6|32869.6|32885.1|32865.1|32891.1|32871.1|32882.6|32862.6|0
1678269000000|2023-03-08 09:50:00|32885.6|32865.6|32886.6|32866.6|32887.1|32867.1|32881.6|32861.6|0
1678269300000|2023-03-08 09:55:00|32887.6|32867.6|32896.1|32876.1|32899.1|32879.1|32884.1|32864.1|0
1678269600000|2023-03-08 10:00:00|32897.1|32877.1|32898.6|32878.6|32900.6|32880.6|32894.1|32874.1|0
1678269900000|2023-03-08 10:05:00|32899.1|32879.1|32895.1|32875.1|32900.1|32880.1|32891.1|32871.1|0
1678270200000|2023-03-08 10:10:00|32894.6|32874.6|32887.1|32867.1|32899.1|32879.1|32885.1|32865.1|0
1678270500000|2023-03-08 10:15:00|32886.6|32866.6|32888.6|32868.6|32892.1|32872.1|32882.1|32862.1|0
1678270800000|2023-03-08 10:20:00|32887.1|32867.1|32893.6|32873.6|32894.1|32874.1|32881.1|32861.1|0
1678271100000|2023-03-08 10:25:00|32893.1|32873.1|32887.6|32867.6|32893.6|32873.6|32886.1|32866.1|0
1678271400000|2023-03-08 10:30:00|32888.1|32868.1|32894.1|32874.1|32896.6|32876.6|32888.1|32868.1|0
1678271700000|2023-03-08 10:35:00|32895.1|32875.1|32893.1|32873.1|32899.6|32879.6|32882.6|32862.6|0
1678272000000|2023-03-08 10:40:00|32892.6|32872.6|32893.6|32873.6|32897.1|32877.1|32886.1|32866.1|0
1678272300000|2023-03-08 10:45:00|32894.6|32874.6|32894.1|32874.1|32898.1|32878.1|32890.1|32870.1|0
1678272600000|2023-03-08 10:50:00|32894.6|32874.6|32901.1|32881.1|32907.6|32887.6|32891.6|32871.6|0
1678272900000|2023-03-08 10:55:00|32900.6|32880.6|32906.1|32886.1|32907.1|32887.1|32899.6|32879.6|0
1678273200000|2023-03-08 11:00:00|32906.6|32886.6|32912.6|32892.6|32915.6|32895.6|32902.6|32882.6|0
1678273500000|2023-03-08 11:05:00|32914.1|32894.1|32922.6|32902.6|32922.6|32902.6|32911.6|32891.6|0
1678273800000|2023-03-08 11:10:00|32922.1|32902.1|32922.6|32902.6|32932.1|32912.1|32921.6|32901.6|0
1678274100000|2023-03-08 11:15:00|32923.1|32903.1|32912.1|32892.1|32927.6|32907.6|32912.1|32892.1|0
1678274400000|2023-03-08 11:20:00|32913.1|32893.1|32918.1|32898.1|32919.6|32899.6|32912.6|32892.6|0
1678274700000|2023-03-08 11:25:00|32918.6|32898.6|32919.1|32899.1|32919.6|32899.6|32910.6|32890.6|0
1678275000000|2023-03-08 11:30:00|32921.6|32901.6|32904.1|32884.1|32921.6|32901.6|32901.6|32881.6|0
1678275300000|2023-03-08 11:35:00|32904.6|32884.6|32902.1|32882.1|32906.1|32886.1|32899.1|32879.1|0
1678275600000|2023-03-08 11:40:00|32901.6|32881.6|32892.1|32872.1|32902.6|32882.6|32892.1|32872.1|0
1678275900000|2023-03-08 11:45:00|32891.6|32871.6|32886.6|32866.6|32896.1|32876.1|32885.1|32865.1|0
1678276200000|2023-03-08 11:50:00|32886.1|32866.1|32892.1|32872.1|32892.6|32872.6|32886.1|32866.1|0
1678276500000|2023-03-08 11:55:00|32892.6|32872.6|32886.1|32866.1|32893.6|32873.6|32879.6|32859.6|0
1678276800000|2023-03-08 12:00:00|32886.6|32866.6|32882.1|32862.1|32896.1|32876.1|32875.6|32855.6|0
1678277100000|2023-03-08 12:05:00|32882.6|32862.6|32885.6|32865.6|32889.6|32869.6|32882.1|32862.1|0
1678277400000|2023-03-08 12:10:00|32886.1|32866.1|32883.6|32863.6|32891.1|32871.1|32882.6|32862.6|0
1678277700000|2023-03-08 12:15:00|32884.1|32864.1|32886.6|32866.6|32886.6|32866.6|32876.1|32856.1|0
1678278000000|2023-03-08 12:20:00|32886.1|32866.1|32842.1|32822.1|32887.6|32867.6|32842.1|32822.1|0
1678278300000|2023-03-08 12:25:00|32852.6|32832.6|32855.6|32835.6|32863.1|32843.1|32844.1|32824.1|0
1678278600000|2023-03-08 12:30:00|32857.1|32837.1|32848.1|32828.1|32857.6|32837.6|32844.1|32824.1|0
1678278900000|2023-03-08 12:35:00|32848.6|32828.6|32821.6|32801.6|32853.6|32833.6|32813.1|32793.1|0
1678279200000|2023-03-08 12:40:00|32820.6|32800.6|32815.6|32795.6|32824.1|32804.1|32800.6|32780.6|0
1678279500000|2023-03-08 12:45:00|32814.6|32794.6|32822.6|32802.6|32828.6|32808.6|32814.6|32794.6|0
1678279800000|2023-03-08 12:50:00|32823.1|32803.1|32831.6|32811.6|32834.6|32814.6|32822.1|32802.1|0
1678280100000|2023-03-08 12:55:00|32830.1|32810.1|32845.1|32825.1|32845.6|32825.6|32828.6|32808.6|0
1678280400000|2023-03-08 13:00:00|32843.1|32823.1|32863.1|32843.1|32863.6|32843.6|32841.6|32821.6|0
1678280700000|2023-03-08 13:05:00|32862.6|32842.6|32888.6|32868.6|32904.6|32884.6|32862.6|32842.6|0
1678281000000|2023-03-08 13:10:00|32887.6|32867.6|32852.6|32832.6|32888.1|32868.1|32848.6|32828.6|0
1678281300000|2023-03-08 13:15:00|32868.1|32848.1|32832.1|32812.1|32868.1|32848.1|32816.6|32796.6|0
1678281600000|2023-03-08 13:20:00|32830.1|32810.1|32870.1|32850.1|32873.1|32853.1|32825.1|32805.1|0
1678281900000|2023-03-08 13:25:00|32868.1|32848.1|32865.1|32845.1|32882.1|32862.1|32859.6|32839.6|0
1678282200000|2023-03-08 13:30:00|32864.6|32844.6|32886.1|32866.1|32890.1|32870.1|32864.1|32844.1|0
1678282500000|2023-03-08 13:35:00|32884.1|32864.1|32876.1|32856.1|32887.1|32867.1|32867.6|32847.6|0
1678282800000|2023-03-08 13:40:00|32873.6|32853.6|32892.1|32872.1|32903.6|32883.6|32872.1|32852.1|0
1678283100000|2023-03-08 13:45:00|32893.6|32873.6|32873.1|32853.1|32896.1|32876.1|32864.6|32844.6|0
1678283400000|2023-03-08 13:50:00|32872.6|32852.6|32867.1|32847.1|32876.1|32856.1|32864.6|32844.6|0
1678283700000|2023-03-08 13:55:00|32868.6|32848.6|32881.1|32861.1|32885.1|32865.1|32865.1|32845.1|0
1678284000000|2023-03-08 14:00:00|32879.6|32859.6|32888.6|32868.6|32889.6|32869.6|32872.1|32852.1|0
1678284300000|2023-03-08 14:05:00|32889.1|32869.1|32864.1|32844.1|32889.1|32869.1|32863.1|32843.1|0
1678284600000|2023-03-08 14:10:00|32866.1|32846.1|32871.1|32851.1|32873.6|32853.6|32857.1|32837.1|0
1678284900000|2023-03-08 14:15:00|32872.1|32852.1|32893.6|32873.6|32895.6|32875.6|32871.6|32851.6|0
1678285200000|2023-03-08 14:20:00|32896.6|32876.6|32880.6|32860.6|32896.6|32876.6|32874.1|32854.1|0
1678285500000|2023-03-08 14:25:00|32878.1|32858.1|32858.1|32838.1|32881.1|32861.1|32854.6|32834.6|0
1678285800000|2023-03-08 14:30:00|32856.1|32836.1|32878.1|32858.1|32914.6|32894.6|32844.6|32824.6|0
1678286100000|2023-03-08 14:35:00|32880.6|32860.6|32848.6|32828.6|32885.6|32865.6|32847.6|32827.6|0
1678286400000|2023-03-08 14:40:00|32856.1|32836.1|32848.1|32828.1|32879.6|32859.6|32845.1|32825.1|0
1678286700000|2023-03-08 14:45:00|32852.6|32832.6|32856.6|32836.6|32875.6|32855.6|32842.6|32822.6|0
1678287000000|2023-03-08 14:50:00|32859.1|32839.1|32857.6|32837.6|32869.6|32849.6|32849.6|32829.6|0
1678287300000|2023-03-08 14:55:00|32859.1|32839.1|32875.1|32855.1|32894.6|32874.6|32858.6|32838.6|0
1678287600000|2023-03-08 15:00:00|32878.1|32858.1|32826.1|32806.1|32878.1|32858.1|32735.1|32715.1|0
1678287900000|2023-03-08 15:05:00|32831.6|32811.6|32836.6|32816.6|32847.6|32827.6|32798.1|32778.1|0
1678288200000|2023-03-08 15:10:00|32834.1|32814.1|32816.1|32796.1|32870.6|32850.6|32810.1|32790.1|0
1678288500000|2023-03-08 15:15:00|32809.6|32789.6|32770.1|32750.1|32811.6|32791.6|32760.6|32740.6|0
1678288800000|2023-03-08 15:20:00|32774.6|32754.6|32850.1|32830.1|32862.1|32842.1|32736.1|32716.1|0
1678289100000|2023-03-08 15:25:00|32847.1|32827.1|32812.1|32792.1|32867.1|32847.1|32804.6|32784.6|0
1678289400000|2023-03-08 15:30:00|32821.1|32801.1|32863.6|32843.6|32880.6|32860.6|32796.6|32776.6|0
1678289700000|2023-03-08 15:35:00|32864.1|32844.1|32841.1|32821.1|32880.1|32860.1|32827.6|32807.6|0
1678290000000|2023-03-08 15:40:00|32842.1|32822.1|32811.6|32791.6|32845.1|32825.1|32810.1|32790.1|0
1678290300000|2023-03-08 15:45:00|32813.6|32793.6|32772.6|32752.6|32818.1|32798.1|32768.6|32748.6|0
1678290600000|2023-03-08 15:50:00|32773.1|32753.1|32769.1|32749.1|32788.6|32768.6|32753.6|32733.6|0
1678290900000|2023-03-08 15:55:00|32770.6|32750.6|32755.6|32735.6|32774.6|32754.6|32739.1|32719.1|0
1678291200000|2023-03-08 16:00:00|32759.1|32739.1|32765.1|32745.1|32776.6|32756.6|32751.6|32731.6|0
1678291500000|2023-03-08 16:05:00|32767.1|32747.1|32798.6|32778.6|32807.6|32787.6|32767.1|32747.1|0
1678291800000|2023-03-08 16:10:00|32800.6|32780.6|32786.6|32766.6|32810.6|32790.6|32770.6|32750.6|0
1678292100000|2023-03-08 16:15:00|32785.6|32765.6|32774.1|32754.1|32803.6|32783.6|32768.1|32748.1|0
1678292400000|2023-03-08 16:20:00|32775.6|32755.6|32776.5|32756.5|32795.6|32775.6|32768.6|32748.6|0
1678292700000|2023-03-08 16:25:00|32779.5|32759.5|32772.5|32752.5|32791.5|32771.5|32757.5|32737.5|0
1678293000000|2023-03-08 16:30:00|32774.5|32754.5|32737.5|32717.5|32775.5|32755.5|32734.5|32714.5|0
1678293300000|2023-03-08 16:35:00|32735.5|32715.5|32759|32739|32761.5|32741.5|32715.5|32695.5|0
1678293600000|2023-03-08 16:40:00|32760.5|32740.5|32783.5|32763.5|32795.5|32775.5|32760.5|32740.5|0
1678293900000|2023-03-08 16:45:00|32781.5|32761.5|32844|32824|32853|32833|32781|32761|0
1678294200000|2023-03-08 16:50:00|32844.5|32824.5|32836|32816|32857.5|32837.5|32830|32810|0
1678294500000|2023-03-08 16:55:00|32836.5|32816.5|32821|32801|32845.5|32825.5|32812.5|32792.5|0
1678294800000|2023-03-08 17:00:00|32823.5|32803.5|32804|32784|32831|32811|32804|32784|0
1678295100000|2023-03-08 17:05:00|32802.5|32782.5|32758.5|32738.5|32811.5|32791.5|32755.5|32735.5|0
1678295400000|2023-03-08 17:10:00|32760.5|32740.5|32714.5|32694.5|32764.5|32744.5|32712.5|32692.5|0
1678295700000|2023-03-08 17:15:00|32712|32692|32741.5|32721.5|32742.5|32722.5|32704.5|32684.5|0
1678296000000|2023-03-08 17:20:00|32742|32722|32735.5|32715.5|32743.5|32723.5|32727|32707|0
1678296300000|2023-03-08 17:25:00|32731.5|32711.5|32709.5|32689.5|32734|32714|32703.5|32683.5|0
1678296600000|2023-03-08 17:30:00|32708.5|32688.5|32679.5|32659.5|32708.5|32688.5|32650.5|32630.5|0
1678296900000|2023-03-08 17:35:00|32678.5|32658.5|32712.5|32692.5|32720.5|32700.5|32673.5|32653.5|0
1678297200000|2023-03-08 17:40:00|32713.5|32693.5|32726.5|32706.5|32732.5|32712.5|32710.5|32690.5|0
1678297500000|2023-03-08 17:45:00|32726|32706|32731.5|32711.5|32740.5|32720.5|32713|32693|0
1678297800000|2023-03-08 17:50:00|32731|32711|32723|32703|32735|32715|32714.5|32694.5|0
1678298100000|2023-03-08 17:55:00|32722.5|32702.5|32708.5|32688.5|32724.5|32704.5|32697|32677|0
1678298400000|2023-03-08 18:00:00|32711.3|32691.3|32678.8|32658.8|32725.3|32705.3|32673.3|32653.3|0
1678298700000|2023-03-08 18:05:00|32680.8|32660.8|32669.3|32649.3|32699.3|32679.3|32669.3|32649.3|0
1678299000000|2023-03-08 18:10:00|32670.3|32650.3|32673.8|32653.8|32697.3|32677.3|32650.3|32630.3|0
1678299300000|2023-03-08 18:15:00|32674.8|32654.8|32663.3|32643.3|32683.3|32663.3|32650.3|32630.3|0
1678299600000|2023-03-08 18:20:00|32661.8|32641.8|32670.8|32650.8|32679.3|32659.3|32650.8|32630.8|0
1678299900000|2023-03-08 18:25:00|32670.3|32650.3|32636.8|32616.8|32671.3|32651.3|32629.3|32609.3|0
1678300200000|2023-03-08 18:30:00|32633.8|32613.8|32645.3|32625.3|32653.3|32633.3|32624.3|32604.3|0
1678300500000|2023-03-08 18:35:00|32644.3|32624.3|32637.8|32617.8|32648.3|32628.3|32633.8|32613.8|0
1678300800000|2023-03-08 18:40:00|32636.8|32616.8|32639.8|32619.8|32646.3|32626.3|32627.8|32607.8|0
1678301100000|2023-03-08 18:45:00|32635.8|32615.8|32637.3|32617.3|32653.8|32633.8|32633.8|32613.8|0
1678301400000|2023-03-08 18:50:00|32632.8|32612.8|32671.3|32651.3|32673.8|32653.8|32628.3|32608.3|0
1678301700000|2023-03-08 18:55:00|32677.3|32657.3|32660.3|32640.3|32677.3|32657.3|32644.3|32624.3|0
1678302000000|2023-03-08 19:00:00|32657.3|32637.3|32664.8|32644.8|32684.8|32664.8|32656.8|32636.8|0
1678302300000|2023-03-08 19:05:00|32665.3|32645.3|32678.8|32658.8|32679.3|32659.3|32653.3|32633.3|0
1678302600000|2023-03-08 19:10:00|32678.3|32658.3|32681.8|32661.8|32708.8|32688.8|32678.3|32658.3|0
1678302900000|2023-03-08 19:15:00|32676.8|32656.8|32692.3|32672.3|32693.3|32673.3|32673.3|32653.3|0
1678303200000|2023-03-08 19:20:00|32692.1|32672.1|32700.1|32680.1|32710.6|32690.6|32690.6|32670.6|0
1678303500000|2023-03-08 19:25:00|32699.6|32679.6|32722.1|32702.1|32727.1|32707.1|32694.6|32674.6|0
1678303800000|2023-03-08 19:30:00|32721.1|32701.1|32712.6|32692.6|32732.1|32712.1|32705.1|32685.1|0
1678304100000|2023-03-08 19:35:00|32713.1|32693.1|32721.1|32701.1|32733.1|32713.1|32705.1|32685.1|0
1678304400000|2023-03-08 19:40:00|32715.6|32695.6|32708.1|32688.1|32733.1|32713.1|32700.6|32680.6|0
1678304700000|2023-03-08 19:45:00|32705.1|32685.1|32710.1|32690.1|32716.1|32696.1|32696.1|32676.1|0
1678305000000|2023-03-08 19:50:00|32709.1|32689.1|32708.1|32688.1|32710.6|32690.6|32690.1|32670.1|0
1678305300000|2023-03-08 19:55:00|32708.6|32688.6|32695.1|32675.1|32708.6|32688.6|32688.1|32668.1|0
1678305600000|2023-03-08 20:00:00|32696.6|32676.6|32702.1|32682.1|32711.1|32691.1|32687.1|32667.1|0
1678305900000|2023-03-08 20:05:00|32699.1|32679.1|32695.6|32675.6|32699.6|32679.6|32678.6|32658.6|0
1678306200000|2023-03-08 20:10:00|32691.6|32671.6|32697.6|32677.6|32704.1|32684.1|32683.6|32663.6|0
1678306500000|2023-03-08 20:15:00|32694.6|32674.6|32687.6|32667.6|32698.6|32678.6|32679.6|32659.6|0
1678306800000|2023-03-08 20:20:00|32687.1|32667.1|32670.6|32650.6|32699.1|32679.1|32670.6|32650.6|0
1678307100000|2023-03-08 20:25:00|32671.1|32651.1|32691.1|32671.1|32691.1|32671.1|32671.1|32651.1|0
1678307400000|2023-03-08 20:30:00|32690.6|32670.6|32708.6|32688.6|32712.1|32692.1|32689.1|32669.1|0
1678307700000|2023-03-08 20:35:00|32712.1|32692.1|32758.6|32738.6|32769.1|32749.1|32706.1|32686.1|0
1678308000000|2023-03-08 20:40:00|32759.2|32739.2|32804.2|32784.2|32810.7|32790.7|32759.2|32739.2|0
1678308300000|2023-03-08 20:45:00|32802.2|32782.2|32818.2|32798.2|32837.7|32817.7|32802.2|32782.2|0
1678308600000|2023-03-08 20:50:00|32814.2|32794.2|32815.2|32795.2|32825.2|32805.2|32800.2|32780.2|0
1678308900000|2023-03-08 20:55:00|32814.2|32794.2|32809.2|32789.2|32827.2|32807.2|32806.2|32786.2|0
1678309200000|2023-03-08 21:00:00|32807.1|32787.1|32806.1|32786.1|32813.6|32793.6|32799.1|32779.1|0
1678309500000|2023-03-08 21:05:00|32805.6|32785.6|32801.6|32781.6|32806.1|32786.1|32800.1|32780.1|0
1678309800000|2023-03-08 21:10:00|32801.1|32781.1|32802.6|32782.6|32804.1|32784.1|32796.6|32776.6|0
1678310100000|2023-03-08 21:15:00|32804.1|32784.1|32817.1|32797.1|32818.1|32798.1|32803.6|32783.6|0
1678310400000|2023-03-08 21:20:00|32817.6|32797.6|32818.1|32798.1|32819.1|32799.1|32815.1|32795.1|0
1678310700000|2023-03-08 21:25:00|32817.6|32797.6|32818.1|32798.1|32819.1|32799.1|32815.1|32795.1|0
1678311000000|2023-03-08 21:30:00|32817.6|32797.6|32817.1|32797.1|32819.1|32799.1|32812.1|32792.1|0
1678311300000|2023-03-08 21:35:00|32816.6|32796.6|32817.1|32797.1|32820.1|32800.1|32816.1|32796.1|0
1678311600000|2023-03-08 21:40:00|32817.6|32797.6|32820.1|32800.1|32824.1|32804.1|32817.6|32797.6|0
1678311900000|2023-03-08 21:45:00|32819.1|32799.1|32823.1|32803.1|32824.1|32804.1|32818.1|32798.1|0
1678312200000|2023-03-08 21:50:00|32822.6|32802.6|32822.6|32802.6|32824.1|32804.1|32822.1|32802.1|0
1678312500000|2023-03-08 21:55:00|32822.1|32802.1|32823|32803|32825.1|32805.1|32821.1|32801.1|0
1678312800000|2023-03-08 22:00:00|32824.2|32804.2|32825.7|32805.7|32828.5|32808.5|32821.6|32801.6|0
1678313100000|2023-03-08 22:05:00|32829.3|32809.3|32826.6|32806.6|32830.5|32810.5|32825.7|32805.7|0
1678313400000|2023-03-08 22:10:00|32826.4|32806.4|32830.1|32810.1|32832.3|32812.3|32826.3|32806.3|0
1678313700000|2023-03-08 22:15:00|32828.2|32808.2|32827.6|32807.6|32829.5|32809.5|32827.1|32807.1|0
1678314000000|2023-03-08 22:20:00|32827.2|32807.2|32828.3|32808.3|32828.6|32808.6|32826.8|32806.8|0
1678314300000|2023-03-08 22:25:00|32826.8|32806.8|32828.6|32808.6|32829.1|32809.1|32826.8|32806.8|0
1678314600000|2023-03-08 22:30:00|32828.7|32808.7|32828.1|32808.1|32829|32809|32827.1|32807.1|0
1678314900000|2023-03-08 22:35:00|32828|32808|32828.1|32808.1|32829|32809|32827.1|32807.1|0
1678315200000|2023-03-08 22:40:00|32828.4|32808.4|32825.9|32805.9|32828.4|32808.4|32825.2|32805.2|0
1678315500000|2023-03-08 22:45:00|32824.3|32804.3|32822.6|32802.6|32824.3|32804.3|32822.6|32802.6|0
1678315800000|2023-03-08 22:50:00|32822.5|32802.5|32822.7|32802.7|32823.4|32803.4|32822.5|32802.5|0
1678316100000|2023-03-08 22:55:00|32823.3|32803.3|32820.1|32800.1|32823.3|32803.3|32820.1|32800.1|0
1678316400000|2023-03-08 23:00:00|32821.6|32801.6|32818.6|32798.6|32821.6|32801.6|32813.1|32793.1|0
1678316700000|2023-03-08 23:05:00|32819.1|32799.1|32813.1|32793.1|32821.6|32801.6|32812.1|32792.1|0
1678317000000|2023-03-08 23:10:00|32813.6|32793.6|32811.6|32791.6|32817.6|32797.6|32810.1|32790.1|0
1678317300000|2023-03-08 23:15:00|32812.1|32792.1|32810.6|32790.6|32812.1|32792.1|32808.1|32788.1|0
1678317600000|2023-03-08 23:20:00|32811.1|32791.1|32806.1|32786.1|32813.1|32793.1|32802.6|32782.6|0
1678317900000|2023-03-08 23:25:00|32805.1|32785.1|32806.1|32786.1|32807.1|32787.1|32800.1|32780.1|0
1678318200000|2023-03-08 23:30:00|32806.6|32786.6|32813.6|32793.6|32817.1|32797.1|32806.6|32786.6|0
1678318500000|2023-03-08 23:35:00|32813.1|32793.1|32804.6|32784.6|32816.1|32796.1|32803.6|32783.6|0
1678318800000|2023-03-08 23:40:00|32804.1|32784.1|32807.6|32787.6|32810.1|32790.1|32802.1|32782.1|0
1678319100000|2023-03-08 23:45:00|32808.1|32788.1|32804.1|32784.1|32814.6|32794.6|32803.6|32783.6|0
1678319400000|2023-03-08 23:50:00|32804.6|32784.6|32796.1|32776.1|32804.6|32784.6|32790.6|32770.6|0
1678319700000|2023-03-08 23:55:00|32795.6|32775.6|32796.6|32776.6|32800.1|32780.1|32791.1|32771.1|0
1678320000000|2023-03-09 00:00:00|32795.6|32775.6|32807.6|32787.6|32807.6|32787.6|32791.6|32771.6|0
1678320300000|2023-03-09 00:05:00|32806.6|32786.6|32798.1|32778.1|32806.6|32786.6|32793.6|32773.6|0
1678320600000|2023-03-09 00:10:00|32798.6|32778.6|32800.6|32780.6|32800.6|32780.6|32793.6|32773.6|0
1678320900000|2023-03-09 00:15:00|32801.1|32781.1|32800.6|32780.6|32805.1|32785.1|32795.1|32775.1|0
1678321200000|2023-03-09 00:20:00|32800.1|32780.1|32800.1|32780.1|32800.6|32780.6|32792.6|32772.6|0
1678321500000|2023-03-09 00:25:00|32799.6|32779.6|32797.6|32777.6|32799.6|32779.6|32794.6|32774.6|0
1678321800000|2023-03-09 00:30:00|32798.1|32778.1|32776.1|32756.1|32801.1|32781.1|32738.1|32718.1|0
1678322100000|2023-03-09 00:35:00|32775.6|32755.6|32784.6|32764.6|32788.6|32768.6|32774.6|32754.6|0
1678322400000|2023-03-09 00:40:00|32784.1|32764.1|32791.6|32771.6|32803.1|32783.1|32784.1|32764.1|0
1678322700000|2023-03-09 00:45:00|32792.1|32772.1|32792.6|32772.6|32794.6|32774.6|32786.6|32766.6|0
1678323000000|2023-03-09 00:50:00|32793.1|32773.1|32787.6|32767.6|32793.1|32773.1|32785.1|32765.1|0
1678323300000|2023-03-09 00:55:00|32787.1|32767.1|32794.6|32774.6|32795.6|32775.6|32785.1|32765.1|0
1678323600000|2023-03-09 01:00:00|32795.1|32775.1|32795.6|32775.6|32807.1|32787.1|32794.6|32774.6|0
1678323900000|2023-03-09 01:05:00|32794.6|32774.6|32776.6|32756.6|32795.1|32775.1|32771.6|32751.6|0
1678324200000|2023-03-09 01:10:00|32777.6|32757.6|32782.6|32762.6|32786.6|32766.6|32777.6|32757.6|0
1678324500000|2023-03-09 01:15:00|32781.6|32761.6|32784.1|32764.1|32784.1|32764.1|32777.6|32757.6|0
1678324800000|2023-03-09 01:20:00|32783.6|32763.6|32782.6|32762.6|32784.6|32764.6|32777.1|32757.1|0
1678325100000|2023-03-09 01:25:00|32782.1|32762.1|32780.6|32760.6|32785.6|32765.6|32775.6|32755.6|0
1678325400000|2023-03-09 01:30:00|32781.1|32761.1|32776.1|32756.1|32784.1|32764.1|32772.6|32752.6|0
1678325700000|2023-03-09 01:35:00|32775.6|32755.6|32779.6|32759.6|32782.1|32762.1|32772.1|32752.1|0
1678326000000|2023-03-09 01:40:00|32780.1|32760.1|32773.1|32753.1|32781.6|32761.6|32771.6|32751.6|0
1678326300000|2023-03-09 01:45:00|32773.6|32753.6|32755.6|32735.6|32774.6|32754.6|32755.1|32735.1|0
1678326600000|2023-03-09 01:50:00|32755.1|32735.1|32760.6|32740.6|32761.1|32741.1|32752.1|32732.1|0
1678326900000|2023-03-09 01:55:00|32761.1|32741.1|32749.1|32729.1|32762.6|32742.6|32747.1|32727.1|0
1678327200000|2023-03-09 02:00:00|32748.6|32728.6|32758.6|32738.6|32761.6|32741.6|32745.6|32725.6|0
1678327500000|2023-03-09 02:05:00|32757.6|32737.6|32764.6|32744.6|32764.6|32744.6|32755.1|32735.1|0
1678327800000|2023-03-09 02:10:00|32765.1|32745.1|32764.6|32744.6|32765.6|32745.6|32757.1|32737.1|0
1678328100000|2023-03-09 02:15:00|32764.1|32744.1|32759.6|32739.6|32765.6|32745.6|32758.1|32738.1|0
1678328400000|2023-03-09 02:20:00|32761.6|32741.6|32760.6|32740.6|32764.1|32744.1|32758.1|32738.1|0
1678328700000|2023-03-09 02:25:00|32761.1|32741.1|32767.6|32747.6|32769.6|32749.6|32761.1|32741.1|0
1678329000000|2023-03-09 02:30:00|32767.1|32747.1|32760.1|32740.1|32770.6|32750.6|32759.1|32739.1|0
1678329300000|2023-03-09 02:35:00|32760.6|32740.6|32763.1|32743.1|32763.6|32743.6|32758.6|32738.6|0
1678329600000|2023-03-09 02:40:00|32762.6|32742.6|32756.1|32736.1|32763.6|32743.6|32755.6|32735.6|0
1678329900000|2023-03-09 02:45:00|32756.6|32736.6|32764.6|32744.6|32765.6|32745.6|32755.1|32735.1|0
1678330200000|2023-03-09 02:50:00|32765.1|32745.1|32774.6|32754.6|32774.6|32754.6|32764.1|32744.1|0
1678330500000|2023-03-09 02:55:00|32774.1|32754.1|32771.6|32751.6|32775.6|32755.6|32769.6|32749.6|0
1678330800000|2023-03-09 03:00:00|32770.6|32750.6|32768.1|32748.1|32771.1|32751.1|32766.6|32746.6|0
1678331100000|2023-03-09 03:05:00|32768.6|32748.6|32774.6|32754.6|32775.6|32755.6|32767.6|32747.6|0
1678331400000|2023-03-09 03:10:00|32773.6|32753.6|32761.6|32741.6|32775.6|32755.6|32759.1|32739.1|0
1678331700000|2023-03-09 03:15:00|32761.1|32741.1|32768.6|32748.6|32768.6|32748.6|32760.1|32740.1|0
1678332000000|2023-03-09 03:20:00|32769.1|32749.1|32776.6|32756.6|32779.1|32759.1|32768.6|32748.6|0
1678332300000|2023-03-09 03:25:00|32777.1|32757.1|32771.1|32751.1|32778.6|32758.6|32771.1|32751.1|0
1678332600000|2023-03-09 03:30:00|32770.1|32750.1|32766.1|32746.1|32771.6|32751.6|32765.1|32745.1|0
1678332900000|2023-03-09 03:35:00|32765.6|32745.6|32770.6|32750.6|32772.1|32752.1|32765.6|32745.6|0
1678333200000|2023-03-09 03:40:00|32771.1|32751.1|32770.6|32750.6|32773.1|32753.1|32769.1|32749.1|0
1678333500000|2023-03-09 03:45:00|32770.1|32750.1|32766.6|32746.6|32770.6|32750.6|32763.1|32743.1|0
1678333800000|2023-03-09 03:50:00|32767.1|32747.1|32770.1|32750.1|32772.6|32752.6|32766.1|32746.1|0
1678334100000|2023-03-09 03:55:00|32770.6|32750.6|32770.6|32750.6|32771.1|32751.1|32768.1|32748.1|0
1678334400000|2023-03-09 04:00:00|32771.1|32751.1|32765.6|32745.6|32771.1|32751.1|32765.1|32745.1|0
1678334700000|2023-03-09 04:05:00|32766.1|32746.1|32768.6|32748.6|32768.6|32748.6|32763.6|32743.6|0
1678335000000|2023-03-09 04:10:00|32769.1|32749.1|32766.6|32746.6|32769.6|32749.6|32765.6|32745.6|0
1678335300000|2023-03-09 04:15:00|32766.1|32746.1|32765.6|32745.6|32769.6|32749.6|32761.1|32741.1|0
1678335600000|2023-03-09 04:20:00|32765.1|32745.1|32767.6|32747.6|32767.6|32747.6|32765.1|32745.1|0
1678335900000|2023-03-09 04:25:00|32767.1|32747.1|32770.6|32750.6|32770.6|32750.6|32767.1|32747.1|0
1678336200000|2023-03-09 04:30:00|32770.1|32750.1|32768.6|32748.6|32773.1|32753.1|32768.6|32748.6|0
1678336500000|2023-03-09 04:35:00|32768.1|32748.1|32768.6|32748.6|32770.6|32750.6|32767.6|32747.6|0
1678336800000|2023-03-09 04:40:00|32768.1|32748.1|32766.6|32746.6|32768.6|32748.6|32763.1|32743.1|0
1678337100000|2023-03-09 04:45:00|32767.1|32747.1|32770.6|32750.6|32772.1|32752.1|32766.6|32746.6|0
1678337400000|2023-03-09 04:50:00|32770.1|32750.1|32773.6|32753.6|32774.6|32754.6|32770.1|32750.1|0
1678337700000|2023-03-09 04:55:00|32773.1|32753.1|32779.1|32759.1|32779.1|32759.1|32773.1|32753.1|0
1678338000000|2023-03-09 05:00:00|32778.6|32758.6|32774.6|32754.6|32779.1|32759.1|32773.6|32753.6|0
1678338300000|2023-03-09 05:05:00|32775.1|32755.1|32779.1|32759.1|32779.1|32759.1|32773.1|32753.1|0
1678338600000|2023-03-09 05:10:00|32779.6|32759.6|32788.1|32768.1|32789.1|32769.1|32778.6|32758.6|0
1678338900000|2023-03-09 05:15:00|32789.1|32769.1|32787.1|32767.1|32791.6|32771.6|32785.1|32765.1|0
1678339200000|2023-03-09 05:20:00|32787.6|32767.6|32783.6|32763.6|32788.1|32768.1|32781.1|32761.1|0
1678339500000|2023-03-09 05:25:00|32784.1|32764.1|32787.1|32767.1|32788.6|32768.6|32782.6|32762.6|0
1678339800000|2023-03-09 05:30:00|32787.6|32767.6|32785.6|32765.6|32791.1|32771.1|32785.6|32765.6|0
1678340100000|2023-03-09 05:35:00|32786.1|32766.1|32788.6|32768.6|32792.1|32772.1|32786.1|32766.1|0
1678340400000|2023-03-09 05:40:00|32789.1|32769.1|32784.6|32764.6|32789.6|32769.6|32784.1|32764.1|0
1678340700000|2023-03-09 05:45:00|32785.1|32765.1|32779.1|32759.1|32788.1|32768.1|32778.1|32758.1|0
1678341000000|2023-03-09 05:50:00|32779.6|32759.6|32783.1|32763.1|32785.6|32765.6|32778.1|32758.1|0
1678341300000|2023-03-09 05:55:00|32783.6|32763.6|32782.6|32762.6|32785.1|32765.1|32782.1|32762.1|0
1678341600000|2023-03-09 06:00:00|32783.1|32763.1|32778.6|32758.6|32786.1|32766.1|32776.6|32756.6|0
1678341900000|2023-03-09 06:05:00|32778.1|32758.1|32782.6|32762.6|32783.1|32763.1|32775.6|32755.6|0
1678342200000|2023-03-09 06:10:00|32783.1|32763.1|32789.6|32769.6|32790.1|32770.1|32783.1|32763.1|0
1678342500000|2023-03-09 06:15:00|32790.1|32770.1|32792.6|32772.6|32795.1|32775.1|32787.1|32767.1|0
1678342800000|2023-03-09 06:20:00|32793.1|32773.1|32795.6|32775.6|32796.1|32776.1|32790.1|32770.1|0
1678343100000|2023-03-09 06:25:00|32795.1|32775.1|32791.6|32771.6|32795.6|32775.6|32791.1|32771.1|0
1678343400000|2023-03-09 06:30:00|32791.1|32771.1|32789.1|32769.1|32793.1|32773.1|32787.1|32767.1|0
1678343700000|2023-03-09 06:35:00|32789.6|32769.6|32794.1|32774.1|32794.1|32774.1|32788.1|32768.1|0
1678344000000|2023-03-09 06:40:00|32793.6|32773.6|32793.1|32773.1|32797.1|32777.1|32791.1|32771.1|0
1678344300000|2023-03-09 06:45:00|32792.6|32772.6|32793.6|32773.6|32795.6|32775.6|32789.6|32769.6|0
1678344600000|2023-03-09 06:50:00|32794.1|32774.1|32791.6|32771.6|32795.6|32775.6|32791.1|32771.1|0
1678344900000|2023-03-09 06:55:00|32792.1|32772.1|32793.6|32773.6|32794.1|32774.1|32789.6|32769.6|0
1678345200000|2023-03-09 07:00:00|32794.1|32774.1|32779.1|32759.1|32794.6|32774.6|32772.1|32752.1|0
1678345500000|2023-03-09 07:05:00|32778.6|32758.6|32771.6|32751.6|32779.6|32759.6|32771.1|32751.1|0
1678345800000|2023-03-09 07:10:00|32772.6|32752.6|32774.6|32754.6|32779.6|32759.6|32768.6|32748.6|0
1678346100000|2023-03-09 07:15:00|32775.1|32755.1|32770.6|32750.6|32777.1|32757.1|32769.6|32749.6|0
1678346400000|2023-03-09 07:20:00|32770.1|32750.1|32783.6|32763.6|32786.6|32766.6|32769.6|32749.6|0
1678346700000|2023-03-09 07:25:00|32784.1|32764.1|32790.6|32770.6|32795.1|32775.1|32782.6|32762.6|0
1678347000000|2023-03-09 07:30:00|32791.1|32771.1|32782.6|32762.6|32791.1|32771.1|32780.1|32760.1|0
1678347300000|2023-03-09 07:35:00|32783.1|32763.1|32780.6|32760.6|32786.1|32766.1|32777.1|32757.1|0
1678347600000|2023-03-09 07:40:00|32781.1|32761.1|32783.6|32763.6|32785.1|32765.1|32780.6|32760.6|0
1678347900000|2023-03-09 07:45:00|32784.1|32764.1|32779.1|32759.1|32784.1|32764.1|32773.1|32753.1|0
1678348200000|2023-03-09 07:50:00|32779.6|32759.6|32772.1|32752.1|32781.1|32761.1|32769.6|32749.6|0
1678348500000|2023-03-09 07:55:00|32771.6|32751.6|32775.6|32755.6|32779.6|32759.6|32768.6|32748.6|0
1678348800000|2023-03-09 08:00:00|32776.1|32756.1|32782.6|32762.6|32787.6|32767.6|32771.1|32751.1|0
1678349100000|2023-03-09 08:05:00|32780.6|32760.6|32771.6|32751.6|32783.6|32763.6|32768.6|32748.6|0
1678349400000|2023-03-09 08:10:00|32772.6|32752.6|32756.1|32736.1|32773.6|32753.6|32755.1|32735.1|0
1678349700000|2023-03-09 08:15:00|32757.6|32737.6|32766.1|32746.1|32772.1|32752.1|32753.6|32733.6|0
1678350000000|2023-03-09 08:20:00|32765.1|32745.1|32759.6|32739.6|32765.6|32745.6|32753.6|32733.6|0
1678350300000|2023-03-09 08:25:00|32757.6|32737.6|32758.6|32738.6|32764.1|32744.1|32750.6|32730.6|0
1678350600000|2023-03-09 08:30:00|32757.6|32737.6|32771.6|32751.6|32771.6|32751.6|32755.1|32735.1|0
1678350900000|2023-03-09 08:35:00|32771.1|32751.1|32789.6|32769.6|32790.1|32770.1|32771.1|32751.1|0
1678351200000|2023-03-09 08:40:00|32790.1|32770.1|32781.6|32761.6|32794.6|32774.6|32781.1|32761.1|0
1678351500000|2023-03-09 08:45:00|32778.6|32758.6|32768.6|32748.6|32778.6|32758.6|32760.1|32740.1|0
1678351800000|2023-03-09 08:50:00|32768.1|32748.1|32769.6|32749.6|32776.6|32756.6|32766.1|32746.1|0
1678352100000|2023-03-09 08:55:00|32770.6|32750.6|32766.6|32746.6|32777.1|32757.1|32764.6|32744.6|0
1678352400000|2023-03-09 09:00:00|32767.6|32747.6|32750.6|32730.6|32767.6|32747.6|32749.1|32729.1|0
1678352700000|2023-03-09 09:05:00|32751.6|32731.6|32762.6|32742.6|32767.1|32747.1|32751.6|32731.6|0
1678353000000|2023-03-09 09:10:00|32763.1|32743.1|32757.1|32737.1|32766.1|32746.1|32754.6|32734.6|0
1678353300000|2023-03-09 09:15:00|32756.1|32736.1|32769.1|32749.1|32774.6|32754.6|32755.6|32735.6|0
1678353600000|2023-03-09 09:20:00|32769.6|32749.6|32760.6|32740.6|32769.6|32749.6|32752.6|32732.6|0
1678353900000|2023-03-09 09:25:00|32760.1|32740.1|32755.6|32735.6|32765.1|32745.1|32753.1|32733.1|0
1678354200000|2023-03-09 09:30:00|32755.1|32735.1|32754.1|32734.1|32756.6|32736.6|32745.6|32725.6|0
1678354500000|2023-03-09 09:35:00|32753.6|32733.6|32758.6|32738.6|32766.6|32746.6|32753.6|32733.6|0
1678354800000|2023-03-09 09:40:00|32758.1|32738.1|32751.1|32731.1|32765.6|32745.6|32750.6|32730.6|0
1678355100000|2023-03-09 09:45:00|32750.6|32730.6|32737.6|32717.6|32750.6|32730.6|32730.6|32710.6|0
1678355400000|2023-03-09 09:50:00|32737.1|32717.1|32734.6|32714.6|32739.6|32719.6|32726.6|32706.6|0
1678355700000|2023-03-09 09:55:00|32733.6|32713.6|32734.6|32714.6|32738.1|32718.1|32729.6|32709.6|0
1678356000000|2023-03-09 10:00:00|32733.6|32713.6|32731.6|32711.6|32745.1|32725.1|32728.6|32708.6|0
1678356300000|2023-03-09 10:05:00|32731.1|32711.1|32730.1|32710.1|32735.6|32715.6|32724.6|32704.6|0
1678356600000|2023-03-09 10:10:00|32729.6|32709.6|32743.6|32723.6|32747.6|32727.6|32727.1|32707.1|0
1678356900000|2023-03-09 10:15:00|32744.1|32724.1|32741.1|32721.1|32748.6|32728.6|32738.1|32718.1|0
1678357200000|2023-03-09 10:20:00|32740.6|32720.6|32745.1|32725.1|32746.1|32726.1|32734.1|32714.1|0
1678357500000|2023-03-09 10:25:00|32744.6|32724.6|32752.1|32732.1|32752.6|32732.6|32743.6|32723.6|0
1678357800000|2023-03-09 10:30:00|32750.6|32730.6|32763.1|32743.1|32766.6|32746.6|32750.6|32730.6|0
1678358100000|2023-03-09 10:35:00|32763.6|32743.6|32768.1|32748.1|32769.1|32749.1|32758.6|32738.6|0
1678358400000|2023-03-09 10:40:00|32769.1|32749.1|32768.6|32748.6|32778.6|32758.6|32766.1|32746.1|0
1678358700000|2023-03-09 10:45:00|32767.6|32747.6|32772.6|32752.6|32776.6|32756.6|32767.6|32747.6|0
1678359000000|2023-03-09 10:50:00|32772.1|32752.1|32781.6|32761.6|32782.1|32762.1|32772.1|32752.1|0
1678359300000|2023-03-09 10:55:00|32781.1|32761.1|32791.1|32771.1|32791.1|32771.1|32780.6|32760.6|0
1678359600000|2023-03-09 11:00:00|32791.6|32771.6|32790.1|32770.1|32794.1|32774.1|32782.6|32762.6|0
1678359900000|2023-03-09 11:05:00|32789.6|32769.6|32798.1|32778.1|32802.1|32782.1|32789.6|32769.6|0
1678360200000|2023-03-09 11:10:00|32798.6|32778.6|32796.6|32776.6|32801.6|32781.6|32795.1|32775.1|0
1678360500000|2023-03-09 11:15:00|32795.6|32775.6|32800.1|32780.1|32800.1|32780.1|32793.6|32773.6|0
1678360800000|2023-03-09 11:20:00|32800.6|32780.6|32798.6|32778.6|32800.6|32780.6|32783.1|32763.1|0
1678361100000|2023-03-09 11:25:00|32798.1|32778.1|32809.1|32789.1|32814.1|32794.1|32797.6|32777.6|0
1678361400000|2023-03-09 11:30:00|32808.6|32788.6|32807.6|32787.6|32809.6|32789.6|32799.1|32779.1|0
1678361700000|2023-03-09 11:35:00|32807.1|32787.1|32812.6|32792.6|32814.1|32794.1|32804.1|32784.1|0
1678362000000|2023-03-09 11:40:00|32813.1|32793.1|32818.6|32798.6|32819.1|32799.1|32812.6|32792.6|0
1678362300000|2023-03-09 11:45:00|32818.1|32798.1|32810.1|32790.1|32820.1|32800.1|32806.6|32786.6|0
1678362600000|2023-03-09 11:50:00|32809.6|32789.6|32809.1|32789.1|32818.1|32798.1|32807.1|32787.1|0
1678362900000|2023-03-09 11:55:00|32809.6|32789.6|32811.1|32791.1|32814.1|32794.1|32806.1|32786.1|0
1678363200000|2023-03-09 12:00:00|32810.6|32790.6|32797.1|32777.1|32812.6|32792.6|32797.1|32777.1|0
1678363500000|2023-03-09 12:05:00|32797.6|32777.6|32785.1|32765.1|32798.1|32778.1|32779.1|32759.1|0
1678363800000|2023-03-09 12:10:00|32784.6|32764.6|32778.1|32758.1|32793.6|32773.6|32777.6|32757.6|0
1678364100000|2023-03-09 12:15:00|32777.6|32757.6|32786.1|32766.1|32790.6|32770.6|32771.6|32751.6|0
1678364400000|2023-03-09 12:20:00|32786.6|32766.6|32780.1|32760.1|32786.6|32766.6|32774.1|32754.1|0
1678364700000|2023-03-09 12:25:00|32780.6|32760.6|32782.6|32762.6|32785.1|32765.1|32779.6|32759.6|0
1678365000000|2023-03-09 12:30:00|32783.1|32763.1|32754.6|32734.6|32785.1|32765.1|32754.1|32734.1|0
1678365300000|2023-03-09 12:35:00|32754.1|32734.1|32770.1|32750.1|32771.1|32751.1|32754.1|32734.1|0
1678365600000|2023-03-09 12:40:00|32770.6|32750.6|32762.1|32742.1|32773.1|32753.1|32761.6|32741.6|0
1678365900000|2023-03-09 12:45:00|32761.6|32741.6|32762.6|32742.6|32766.1|32746.1|32760.6|32740.6|0
1678366200000|2023-03-09 12:50:00|32763.1|32743.1|32789.1|32769.1|32789.1|32769.1|32763.1|32743.1|0
1678366500000|2023-03-09 12:55:00|32790.1|32770.1|32773.6|32753.6|32791.6|32771.6|32770.6|32750.6|0
1678366800000|2023-03-09 13:00:00|32771.1|32751.1|32770.1|32750.1|32776.1|32756.1|32765.6|32745.6|0
1678367100000|2023-03-09 13:05:00|32769.6|32749.6|32759.6|32739.6|32775.1|32755.1|32759.1|32739.1|0
1678367400000|2023-03-09 13:10:00|32759.1|32739.1|32750.6|32730.6|32768.1|32748.1|32750.1|32730.1|0
1678367700000|2023-03-09 13:15:00|32750.1|32730.1|32758.6|32738.6|32763.6|32743.6|32747.6|32727.6|0
1678368000000|2023-03-09 13:20:00|32758.1|32738.1|32765.6|32745.6|32767.1|32747.1|32750.1|32730.1|0
1678368300000|2023-03-09 13:25:00|32765.1|32745.1|32765.6|32745.6|32775.1|32755.1|32764.6|32744.6|0
1678368600000|2023-03-09 13:30:00|32766.6|32746.6|32836.6|32816.6|32861.6|32841.6|32766.6|32746.6|0
1678368900000|2023-03-09 13:35:00|32837.1|32817.1|32839.6|32819.6|32843.1|32823.1|32820.1|32800.1|0
1678369200000|2023-03-09 13:40:00|32840.6|32820.6|32833.6|32813.6|32873.6|32853.6|32832.6|32812.6|0
1678369500000|2023-03-09 13:45:00|32834.1|32814.1|32835.6|32815.6|32845.1|32825.1|32821.6|32801.6|0
1678369800000|2023-03-09 13:50:00|32835.1|32815.1|32856.6|32836.6|32860.6|32840.6|32830.6|32810.6|0
1678370100000|2023-03-09 13:55:00|32856.1|32836.1|32866.1|32846.1|32868.6|32848.6|32842.6|32822.6|0
1678370400000|2023-03-09 14:00:00|32869.6|32849.6|32892.6|32872.6|32904.6|32884.6|32865.6|32845.6|0
1678370700000|2023-03-09 14:05:00|32895.1|32875.1|32883.1|32863.1|32898.6|32878.6|32881.6|32861.6|0
1678371000000|2023-03-09 14:10:00|32882.6|32862.6|32886.1|32866.1|32908.6|32888.6|32882.6|32862.6|0
1678371300000|2023-03-09 14:15:00|32885.6|32865.6|32893.6|32873.6|32895.6|32875.6|32880.6|32860.6|0
1678371600000|2023-03-09 14:20:00|32894.1|32874.1|32884.1|32864.1|32899.1|32879.1|32883.6|32863.6|0
1678371900000|2023-03-09 14:25:00|32883.6|32863.6|32914.6|32894.6|32914.6|32894.6|32876.6|32856.6|0
1678372200000|2023-03-09 14:30:00|32915.1|32895.1|32954.1|32934.1|32954.1|32934.1|32911.1|32891.1|0
1678372500000|2023-03-09 14:35:00|32958.1|32938.1|32954.6|32934.6|32968.1|32948.1|32927.1|32907.1|0
1678372800000|2023-03-09 14:40:00|32955.1|32935.1|32930.1|32910.1|32957.1|32937.1|32921.1|32901.1|0
1678373100000|2023-03-09 14:45:00|32931.1|32911.1|32974.6|32954.6|32984.6|32964.6|32930.6|32910.6|0
1678373400000|2023-03-09 14:50:00|32979.1|32959.1|32945.1|32925.1|32992.1|32972.1|32944.1|32924.1|0
1678373700000|2023-03-09 14:55:00|32939.1|32919.1|32933.6|32913.6|32947.1|32927.1|32923.1|32903.1|0
1678374000000|2023-03-09 15:00:00|32932.6|32912.6|32938.6|32918.6|32947.1|32927.1|32908.1|32888.1|0
1678374300000|2023-03-09 15:05:00|32941.1|32921.1|32912.6|32892.6|32953.6|32933.6|32900.6|32880.6|0
1678374600000|2023-03-09 15:10:00|32913.1|32893.1|32861.6|32841.6|32919.1|32899.1|32853.6|32833.6|0
1678374900000|2023-03-09 15:15:00|32856.6|32836.6|32850.6|32830.6|32877.6|32857.6|32827.6|32807.6|0
1678375200000|2023-03-09 15:20:00|32849.1|32829.1|32853.6|32833.6|32872.6|32852.6|32846.6|32826.6|0
1678375500000|2023-03-09 15:25:00|32850.6|32830.6|32880.6|32860.6|32880.6|32860.6|32844.6|32824.6|0
1678375800000|2023-03-09 15:30:00|32887.1|32867.1|32929.1|32909.1|32930.6|32910.6|32877.1|32857.1|0
1678376100000|2023-03-09 15:35:00|32933.1|32913.1|32940.6|32920.6|32958.1|32938.1|32928.1|32908.1|0
1678376400000|2023-03-09 15:40:00|32942.1|32922.1|32951.1|32931.1|32953.1|32933.1|32934.1|32914.1|0
1678376700000|2023-03-09 15:45:00|32950.1|32930.1|32949.6|32929.6|32963.1|32943.1|32935.1|32915.1|0
1678377000000|2023-03-09 15:50:00|32950.1|32930.1|32937.1|32917.1|32951.6|32931.6|32927.6|32907.6|0
1678377300000|2023-03-09 15:55:00|32936.1|32916.1|32888.6|32868.6|32936.6|32916.6|32885.6|32865.6|0
1678377600000|2023-03-09 16:00:00|32888.1|32868.1|32870.6|32850.6|32894.6|32874.6|32853.1|32833.1|0
1678377900000|2023-03-09 16:05:00|32869.1|32849.1|32850.1|32830.1|32870.1|32850.1|32832.6|32812.6|0
1678378200000|2023-03-09 16:10:00|32849.6|32829.6|32863.1|32843.1|32869.1|32849.1|32840.1|32820.1|0
1678378500000|2023-03-09 16:15:00|32860.6|32840.6|32864.6|32844.6|32873.6|32853.6|32850.1|32830.1|0
1678378800000|2023-03-09 16:20:00|32864.1|32844.1|32879.1|32859.1|32880.6|32860.6|32851.6|32831.6|0
1678379100000|2023-03-09 16:25:00|32878.1|32858.1|32840.6|32820.6|32879.6|32859.6|32838.1|32818.1|0
1678379400000|2023-03-09 16:30:00|32837.1|32817.1|32836.1|32816.1|32861.1|32841.1|32831.6|32811.6|0
1678379700000|2023-03-09 16:35:00|32837.6|32817.6|32820.1|32800.1|32842.6|32822.6|32816.1|32796.1|0
1678380000000|2023-03-09 16:40:00|32818.1|32798.1|32824.1|32804.1|32835.6|32815.6|32812.1|32792.1|0
1678380300000|2023-03-09 16:45:00|32825.6|32805.6|32827.6|32807.6|32840.1|32820.1|32818.6|32798.6|0
1678380600000|2023-03-09 16:50:00|32826.1|32806.1|32830.1|32810.1|32838.6|32818.6|32816.6|32796.6|0
1678380900000|2023-03-09 16:55:00|32829.1|32809.1|32800.6|32780.6|32829.1|32809.1|32795.1|32775.1|0
1678381200000|2023-03-09 17:00:00|32799.1|32779.1|32760.1|32740.1|32803.1|32783.1|32740.6|32720.6|0
1678381500000|2023-03-09 17:05:00|32759.1|32739.1|32760.1|32740.1|32776.1|32756.1|32738.1|32718.1|0
1678381800000|2023-03-09 17:10:00|32759.6|32739.6|32756.6|32736.6|32776.1|32756.1|32754.1|32734.1|0
1678382100000|2023-03-09 17:15:00|32757.1|32737.1|32773.1|32753.1|32780.6|32760.6|32745.1|32725.1|0
1678382400000|2023-03-09 17:20:00|32775.1|32755.1|32792.1|32772.1|32806.1|32786.1|32762.6|32742.6|0
1678382700000|2023-03-09 17:25:00|32788.6|32768.6|32805.6|32785.6|32812.1|32792.1|32786.1|32766.1|0
1678383000000|2023-03-09 17:30:00|32807.1|32787.1|32800.1|32780.1|32816.6|32796.6|32794.1|32774.1|0
1678383300000|2023-03-09 17:35:00|32798.1|32778.1|32762.6|32742.6|32798.1|32778.1|32754.1|32734.1|0
1678383600000|2023-03-09 17:40:00|32758.1|32738.1|32752.6|32732.6|32782.6|32762.6|32743.6|32723.6|0
1678383900000|2023-03-09 17:45:00|32750.1|32730.1|32724.6|32704.6|32752.6|32732.6|32714.6|32694.6|0
1678384200000|2023-03-09 17:50:00|32723.1|32703.1|32726.6|32706.6|32738.6|32718.6|32714.6|32694.6|0
1678384500000|2023-03-09 17:55:00|32727.1|32707.1|32721.1|32701.1|32736.6|32716.6|32716.1|32696.1|0
1678384800000|2023-03-09 18:00:00|32717.1|32697.1|32736.6|32716.6|32748.6|32728.6|32705.6|32685.6|0
1678385100000|2023-03-09 18:05:00|32734.1|32714.1|32724.1|32704.1|32741.1|32721.1|32718.1|32698.1|0
1678385400000|2023-03-09 18:10:00|32725.6|32705.6|32699.1|32679.1|32727.1|32707.1|32693.6|32673.6|0
1678385700000|2023-03-09 18:15:00|32696.6|32676.6|32677.6|32657.6|32707.6|32687.6|32676.6|32656.6|0
1678386000000|2023-03-09 18:20:00|32679.6|32659.6|32645.6|32625.6|32699.1|32679.1|32645.1|32625.1|0
1678386300000|2023-03-09 18:25:00|32644.6|32624.6|32627.1|32607.1|32644.6|32624.6|32603.1|32583.1|0
1678386600000|2023-03-09 18:30:00|32620.1|32600.1|32597.1|32577.1|32636.1|32616.1|32589.1|32569.1|0
1678386900000|2023-03-09 18:35:00|32595.6|32575.6|32577.6|32557.6|32602.1|32582.1|32569.6|32549.6|0
1678387200000|2023-03-09 18:40:00|32576.1|32556.1|32608.6|32588.6|32616.6|32596.6|32576.1|32556.1|0
1678387500000|2023-03-09 18:45:00|32606.1|32586.1|32532.1|32512.1|32609.1|32589.1|32526.6|32506.6|0
1678387800000|2023-03-09 18:50:00|32530.1|32510.1|32536.1|32516.1|32554.6|32534.6|32514.1|32494.1|0
1678388100000|2023-03-09 18:55:00|32535.1|32515.1|32537.1|32517.1|32550.6|32530.6|32525.6|32505.6|0
1678388400000|2023-03-09 19:00:00|32542.1|32522.1|32503.6|32483.6|32551.1|32531.1|32501.6|32481.6|0
1678388700000|2023-03-09 19:05:00|32495.6|32475.6|32510.1|32490.1|32519.1|32499.1|32494.1|32474.1|0
1678389000000|2023-03-09 19:10:00|32505.6|32485.6|32525|32505|32526|32506|32490.5|32470.5|0
1678389300000|2023-03-09 19:15:00|32523.5|32503.5|32532.5|32512.5|32554|32534|32512|32492|0
1678389600000|2023-03-09 19:20:00|32531.7|32511.7|32559.6|32539.6|32562.6|32542.6|32520.6|32500.6|0
1678389900000|2023-03-09 19:25:00|32562.6|32542.6|32522.6|32502.6|32571.1|32551.1|32522.1|32502.1|0
1678390200000|2023-03-09 19:30:00|32524.6|32504.6|32468.6|32448.6|32525.6|32505.6|32463.1|32443.1|0
1678390500000|2023-03-09 19:35:00|32470.1|32450.1|32481.6|32461.6|32506.6|32486.6|32470.1|32450.1|0
1678390800000|2023-03-09 19:40:00|32486.6|32466.6|32497.1|32477.1|32514.1|32494.1|32486.6|32466.6|0
1678391100000|2023-03-09 19:45:00|32497.6|32477.6|32478.1|32458.1|32525.6|32505.6|32465.1|32445.1|0
1678391400000|2023-03-09 19:50:00|32475.1|32455.1|32449.6|32429.6|32481.1|32461.1|32448.6|32428.6|0
1678391700000|2023-03-09 19:55:00|32446.6|32426.6|32411.1|32391.1|32458.1|32438.1|32409.1|32389.1|0
1678392000000|2023-03-09 20:00:00|32411.6|32391.6|32376.1|32356.1|32428.6|32408.6|32375.6|32355.6|0
1678392300000|2023-03-09 20:05:00|32373.6|32353.6|32359.6|32339.6|32386.6|32366.6|32346.1|32326.1|0
1678392600000|2023-03-09 20:10:00|32359.1|32339.1|32342.6|32322.6|32371.1|32351.1|32334.6|32314.6|0
1678392900000|2023-03-09 20:15:00|32343.1|32323.1|32258.1|32238.1|32343.1|32323.1|32257.1|32237.1|0
1678393200000|2023-03-09 20:20:00|32258.6|32238.6|32241.6|32221.6|32289.6|32269.6|32195.1|32175.1|0
1678393500000|2023-03-09 20:25:00|32245.1|32225.1|32269.6|32249.6|32321.1|32301.1|32235.6|32215.6|0
1678393800000|2023-03-09 20:30:00|32270.1|32250.1|32328.6|32308.6|32364.1|32344.1|32251.1|32231.1|0
1678394100000|2023-03-09 20:35:00|32329.1|32309.1|32336.1|32316.1|32343.1|32323.1|32269.1|32249.1|0
1678394400000|2023-03-09 20:40:00|32334.1|32314.1|32327.1|32307.1|32354.6|32334.6|32314.6|32294.6|0
1678394700000|2023-03-09 20:45:00|32328.6|32308.6|32315.6|32295.6|32329.6|32309.6|32264.1|32244.1|0
1678395000000|2023-03-09 20:50:00|32314.6|32294.6|32336.1|32316.1|32371.1|32351.1|32304.1|32284.1|0
1678395300000|2023-03-09 20:55:00|32335.1|32315.1|32272.6|32252.6|32347.6|32327.6|32251.6|32231.6|0
1678395600000|2023-03-09 21:00:00|32263.6|32243.6|32256.2|32236.2|32282.7|32262.7|32240.7|32220.7|0
1678395900000|2023-03-09 21:05:00|32258.2|32238.2|32245.2|32225.2|32259.7|32239.7|32242.2|32222.2|0
1678396200000|2023-03-09 21:10:00|32245.7|32225.7|32220.7|32200.7|32245.7|32225.7|32215.2|32195.2|0
1678396500000|2023-03-09 21:15:00|32219.7|32199.7|32231.7|32211.7|32240.2|32220.2|32219.7|32199.7|0
1678396800000|2023-03-09 21:20:00|32230.2|32210.2|32222.2|32202.2|32240.2|32220.2|32218.7|32198.7|0
1678397100000|2023-03-09 21:25:00|32222.7|32202.7|32217.2|32197.2|32227.2|32207.2|32215.2|32195.2|0
1678397400000|2023-03-09 21:30:00|32217.7|32197.7|32223.2|32203.2|32224.2|32204.2|32215.2|32195.2|0
1678397700000|2023-03-09 21:35:00|32223.7|32203.7|32223.7|32203.7|32235.2|32215.2|32221.2|32201.2|0
1678398000000|2023-03-09 21:40:00|32223.2|32203.2|32229.7|32209.7|32235.2|32215.2|32220.7|32200.7|0
1678398300000|2023-03-09 21:45:00|32231.7|32211.7|32259.7|32239.7|32259.7|32239.7|32231.7|32211.7|0
1678398600000|2023-03-09 21:50:00|32256.7|32236.7|32258.7|32238.7|32258.7|32238.7|32247.2|32227.2|0
1678398900000|2023-03-09 21:55:00|32259.2|32239.2|32256.7|32236.7|32263.2|32243.2|32253.7|32233.7|0
1678399200000|2023-03-09 22:00:00|32255.5|32235.5|32250.3|32230.3|32255.5|32235.5|32246.7|32226.7|0
1678399500000|2023-03-09 22:05:00|32251.5|32231.5|32242.9|32222.9|32252.2|32232.2|32242.8|32222.8|0
1678399800000|2023-03-09 22:10:00|32242.5|32222.5|32239.1|32219.1|32243.5|32223.5|32239.1|32219.1|0
1678400100000|2023-03-09 22:15:00|32238.9|32218.9|32236.9|32216.9|32239.4|32219.4|32235.3|32215.3|0
1678400400000|2023-03-09 22:20:00|32237.2|32217.2|32240.2|32220.2|32242.4|32222.4|32237.2|32217.2|0
1678400700000|2023-03-09 22:25:00|32239.6|32219.6|32235.1|32215.1|32241.5|32221.5|32232.7|32212.7|0
1678401000000|2023-03-09 22:30:00|32235|32215|32239|32219|32240.8|32220.8|32234.2|32214.2|0
1678401300000|2023-03-09 22:35:00|32237.4|32217.4|32237.2|32217.2|32242.3|32222.3|32233.4|32213.4|0
1678401600000|2023-03-09 22:40:00|32237|32217|32238.4|32218.4|32238.4|32218.4|32234.8|32214.8|0
1678401900000|2023-03-09 22:45:00|32238.3|32218.3|32241.2|32221.2|32241.2|32221.2|32237.8|32217.8|0
1678402200000|2023-03-09 22:50:00|32241.1|32221.1|32248.6|32228.6|32251.6|32231.6|32238.5|32218.5|0
1678402500000|2023-03-09 22:55:00|32247.8|32227.8|32249.4|32229.4|32252.1|32232.1|32246|32226|0
1678402800000|2023-03-09 23:00:00|32244.7|32224.7|32179.2|32159.2|32244.7|32224.7|32178.7|32158.7|0
1678403100000|2023-03-09 23:05:00|32178.7|32158.7|32202.7|32182.7|32206.2|32186.2|32178.7|32158.7|0
1678403400000|2023-03-09 23:10:00|32202.2|32182.2|32209.7|32189.7|32210.2|32190.2|32188.7|32168.7|0
1678403700000|2023-03-09 23:15:00|32210.2|32190.2|32219.7|32199.7|32219.7|32199.7|32205.7|32185.7|0
1678404000000|2023-03-09 23:20:00|32218.7|32198.7|32214.7|32194.7|32224.2|32204.2|32213.2|32193.2|0
1678404300000|2023-03-09 23:25:00|32214.2|32194.2|32223.7|32203.7|32225.7|32205.7|32214.2|32194.2|0
1678404600000|2023-03-09 23:30:00|32224.2|32204.2|32215.7|32195.7|32225.2|32205.2|32212.7|32192.7|0
1678404900000|2023-03-09 23:35:00|32214.2|32194.2|32195.2|32175.2|32220.2|32200.2|32193.2|32173.2|0
1678405200000|2023-03-09 23:40:00|32194.7|32174.7|32195.7|32175.7|32204.7|32184.7|32191.7|32171.7|0
1678405500000|2023-03-09 23:45:00|32196.2|32176.2|32201.7|32181.7|32205.7|32185.7|32196.2|32176.2|0
1678405800000|2023-03-09 23:50:00|32201.2|32181.2|32213.7|32193.7|32220.7|32200.7|32198.2|32178.2|0
1678406100000|2023-03-09 23:55:00|32214.7|32194.7|32201.7|32181.7|32214.7|32194.7|32199.2|32179.2|0
1678406400000|2023-03-10 00:00:00|32201.2|32181.2|32221.7|32201.7|32222.7|32202.7|32195.7|32175.7|0
1678406700000|2023-03-10 00:05:00|32221.2|32201.2|32204.7|32184.7|32223.2|32203.2|32204.2|32184.2|0
1678407000000|2023-03-10 00:10:00|32205.2|32185.2|32193.7|32173.7|32211.7|32191.7|32193.2|32173.2|0
1678407300000|2023-03-10 00:15:00|32193.2|32173.2|32190.7|32170.7|32206.2|32186.2|32190.2|32170.2|0
1678407600000|2023-03-10 00:20:00|32191.2|32171.2|32183.7|32163.7|32191.2|32171.2|32173.2|32153.2|0
1678407900000|2023-03-10 00:25:00|32184.2|32164.2|32163.7|32143.7|32193.2|32173.2|32153.7|32133.7|0
1678408200000|2023-03-10 00:30:00|32165.2|32145.2|32186.2|32166.2|32191.2|32171.2|32164.7|32144.7|0
1678408500000|2023-03-10 00:35:00|32186.7|32166.7|32177.2|32157.2|32190.7|32170.7|32176.7|32156.7|0
1678408800000|2023-03-10 00:40:00|32176.7|32156.7|32169.2|32149.2|32181.7|32161.7|32168.2|32148.2|0
1678409100000|2023-03-10 00:45:00|32168.7|32148.7|32161.7|32141.7|32170.7|32150.7|32159.2|32139.2|0
1678409400000|2023-03-10 00:50:00|32162.2|32142.2|32168.2|32148.2|32178.2|32158.2|32158.7|32138.7|0
1678409700000|2023-03-10 00:55:00|32167.7|32147.7|32166.2|32146.2|32168.7|32148.7|32160.7|32140.7|0
1678410000000|2023-03-10 01:00:00|32165.7|32145.7|32157.7|32137.7|32170.2|32150.2|32156.7|32136.7|0
1678410300000|2023-03-10 01:05:00|32156.7|32136.7|32156.7|32136.7|32161.7|32141.7|32154.7|32134.7|0
1678410600000|2023-03-10 01:10:00|32156.2|32136.2|32138.7|32118.7|32158.7|32138.7|32136.2|32116.2|0
1678410900000|2023-03-10 01:15:00|32139.2|32119.2|32151.2|32131.2|32152.2|32132.2|32132.7|32112.7|0
1678411200000|2023-03-10 01:20:00|32150.7|32130.7|32152.7|32132.7|32161.7|32141.7|32146.2|32126.2|0
1678411500000|2023-03-10 01:25:00|32153.7|32133.7|32166.2|32146.2|32167.7|32147.7|32153.7|32133.7|0
1678411800000|2023-03-10 01:30:00|32165.7|32145.7|32166.7|32146.7|32168.7|32148.7|32157.7|32137.7|0
1678412100000|2023-03-10 01:35:00|32167.7|32147.7|32169.7|32149.7|32171.7|32151.7|32158.2|32138.2|0
1678412400000|2023-03-10 01:40:00|32170.2|32150.2|32154.7|32134.7|32170.2|32150.2|32149.7|32129.7|0
1678412700000|2023-03-10 01:45:00|32155.2|32135.2|32153.7|32133.7|32157.2|32137.2|32151.7|32131.7|0
1678413000000|2023-03-10 01:50:00|32154.7|32134.7|32156.7|32136.7|32160.2|32140.2|32152.7|32132.7|0
1678413300000|2023-03-10 01:55:00|32157.2|32137.2|32145.7|32125.7|32160.7|32140.7|32144.7|32124.7|0
1678413600000|2023-03-10 02:00:00|32146.7|32126.7|32142.7|32122.7|32151.2|32131.2|32141.2|32121.2|0
1678413900000|2023-03-10 02:05:00|32143.2|32123.2|32152.7|32132.7|32154.7|32134.7|32142.7|32122.7|0
1678414200000|2023-03-10 02:10:00|32152.2|32132.2|32141.7|32121.7|32156.7|32136.7|32140.2|32120.2|0
1678414500000|2023-03-10 02:15:00|32140.7|32120.7|32073.2|32053.2|32140.7|32120.7|32064.7|32044.7|0
1678414800000|2023-03-10 02:20:00|32074.2|32054.2|32078.2|32058.2|32079.7|32059.7|32060.2|32040.2|0
1678415100000|2023-03-10 02:25:00|32077.7|32057.7|32059.7|32039.7|32078.2|32058.2|32058.7|32038.7|0
1678415400000|2023-03-10 02:30:00|32060.2|32040.2|32093.2|32073.2|32109.7|32089.7|32057.7|32037.7|0
1678415700000|2023-03-10 02:35:00|32096.7|32076.7|32129.7|32109.7|32140.7|32120.7|32096.7|32076.7|0
1678416000000|2023-03-10 02:40:00|32132.2|32112.2|32109.7|32089.7|32136.7|32116.7|32109.7|32089.7|0
1678416300000|2023-03-10 02:45:00|32110.2|32090.2|32101.2|32081.2|32110.7|32090.7|32085.7|32065.7|0
1678416600000|2023-03-10 02:50:00|32103.2|32083.2|32095.7|32075.7|32107.2|32087.2|32093.2|32073.2|0
1678416900000|2023-03-10 02:55:00|32094.7|32074.7|32116.7|32096.7|32116.7|32096.7|32094.2|32074.2|0
1678417200000|2023-03-10 03:00:00|32115.7|32095.7|32102.7|32082.7|32116.7|32096.7|32094.2|32074.2|0
1678417500000|2023-03-10 03:05:00|32102.2|32082.2|32103.7|32083.7|32105.7|32085.7|32097.2|32077.2|0
1678417800000|2023-03-10 03:10:00|32104.2|32084.2|32096.2|32076.2|32107.2|32087.2|32089.7|32069.7|0
1678418100000|2023-03-10 03:15:00|32095.7|32075.7|32100.7|32080.7|32104.7|32084.7|32094.2|32074.2|0
1678418400000|2023-03-10 03:20:00|32100.2|32080.2|32098.7|32078.7|32101.2|32081.2|32090.7|32070.7|0
1678418700000|2023-03-10 03:25:00|32099.2|32079.2|32083.7|32063.7|32100.2|32080.2|32081.7|32061.7|0
1678419000000|2023-03-10 03:30:00|32083.2|32063.2|32089.2|32069.2|32095.2|32075.2|32080.2|32060.2|0
1678419300000|2023-03-10 03:35:00|32089.7|32069.7|32097.2|32077.2|32098.7|32078.7|32083.2|32063.2|0
1678419600000|2023-03-10 03:40:00|32096.7|32076.7|32078.2|32058.2|32097.7|32077.7|32078.2|32058.2|0
1678419900000|2023-03-10 03:45:00|32078.7|32058.7|32073.2|32053.2|32085.7|32065.7|32072.2|32052.2|0
1678420200000|2023-03-10 03:50:00|32074.2|32054.2|32065.7|32045.7|32076.7|32056.7|32061.2|32041.2|0
1678420500000|2023-03-10 03:55:00|32065.2|32045.2|32064.7|32044.7|32069.7|32049.7|32059.7|32039.7|0
1678420800000|2023-03-10 04:00:00|32064.2|32044.2|32058.2|32038.2|32065.7|32045.7|32046.7|32026.7|0
1678421100000|2023-03-10 04:05:00|32058.7|32038.7|32040.2|32020.2|32059.7|32039.7|32038.7|32018.7|0
1678421400000|2023-03-10 04:10:00|32040.7|32020.7|32035.7|32015.7|32041.7|32021.7|32032.7|32012.7|0
1678421700000|2023-03-10 04:15:00|32035.2|32015.2|32024.2|32004.2|32035.7|32015.7|32020.7|32000.7|0
1678422000000|2023-03-10 04:20:00|32024.7|32004.7|32027.7|32007.7|32028.7|32008.7|32022.2|32002.2|0
1678422300000|2023-03-10 04:25:00|32025.7|32005.7|32018.2|31998.2|32026.2|32006.2|32013.7|31993.7|0
1678422600000|2023-03-10 04:30:00|32018.7|31998.7|32030.7|32010.7|32037.7|32017.7|32018.7|31998.7|0
1678422900000|2023-03-10 04:35:00|32030.2|32010.2|32016.7|31996.7|32030.7|32010.7|32013.7|31993.7|0
1678423200000|2023-03-10 04:40:00|32017.2|31997.2|32006.2|31986.2|32021.2|32001.2|32004.2|31984.2|0
1678423500000|2023-03-10 04:45:00|32005.7|31985.7|32014.2|31994.2|32014.7|31994.7|32004.2|31984.2|0
1678423800000|2023-03-10 04:50:00|32014.7|31994.7|32001.7|31981.7|32017.7|31997.7|32000.7|31980.7|0
1678424100000|2023-03-10 04:55:00|32002.7|31982.7|32005.7|31985.7|32013.2|31993.2|32002.2|31982.2|0
1678424400000|2023-03-10 05:00:00|32007.2|31987.2|32035.2|32015.2|32035.2|32015.2|32005.7|31985.7|0
1678424700000|2023-03-10 05:05:00|32036.2|32016.2|32035.7|32015.7|32049.2|32029.2|32033.7|32013.7|0
1678425000000|2023-03-10 05:10:00|32035.2|32015.2|32032.2|32012.2|32045.7|32025.7|32028.2|32008.2|0
1678425300000|2023-03-10 05:15:00|32034.7|32014.7|32033.7|32013.7|32036.7|32016.7|32029.2|32009.2|0
1678425600000|2023-03-10 05:20:00|32033.2|32013.2|32031.7|32011.7|32038.2|32018.2|32030.7|32010.7|0
1678425900000|2023-03-10 05:25:00|32029.7|32009.7|32034.2|32014.2|32043.2|32023.2|32029.7|32009.7|0
1678426200000|2023-03-10 05:30:00|32033.7|32013.7|32027.2|32007.2|32035.2|32015.2|32026.2|32006.2|0
1678426500000|2023-03-10 05:35:00|32027.7|32007.7|32036.7|32016.7|32051.7|32031.7|32027.2|32007.2|0
1678426800000|2023-03-10 05:40:00|32037.2|32017.2|32032.7|32012.7|32039.2|32019.2|32025.7|32005.7|0
1678427100000|2023-03-10 05:45:00|32032.2|32012.2|32027.7|32007.7|32041.2|32021.2|32023.7|32003.7|0
1678427400000|2023-03-10 05:50:00|32028.2|32008.2|32023.2|32003.2|32039.7|32019.7|32022.7|32002.7|0
1678427700000|2023-03-10 05:55:00|32023.7|32003.7|32024.7|32004.7|32026.7|32006.7|32018.2|31998.2|0
1678428000000|2023-03-10 06:00:00|32025.7|32005.7|32024.7|32004.7|32036.7|32016.7|32024.7|32004.7|0
1678428300000|2023-03-10 06:05:00|32024.2|32004.2|32021.7|32001.7|32028.7|32008.7|32019.7|31999.7|0
1678428600000|2023-03-10 06:10:00|32022.2|32002.2|32015.7|31995.7|32027.7|32007.7|32014.2|31994.2|0
1678428900000|2023-03-10 06:15:00|32016.2|31996.2|32013.7|31993.7|32017.2|31997.2|32010.7|31990.7|0
1678429200000|2023-03-10 06:20:00|32014.2|31994.2|32001.7|31981.7|32015.2|31995.2|31998.7|31978.7|0
1678429500000|2023-03-10 06:25:00|32002.2|31982.2|32015.2|31995.2|32017.2|31997.2|31995.7|31975.7|0
1678429800000|2023-03-10 06:30:00|32016.7|31996.7|32010.7|31990.7|32024.7|32004.7|32010.2|31990.2|0
1678430100000|2023-03-10 06:35:00|32011.2|31991.2|32011.7|31991.7|32014.2|31994.2|32006.7|31986.7|0
1678430400000|2023-03-10 06:40:00|32012.2|31992.2|31998.2|31978.2|32013.7|31993.7|31997.2|31977.2|0
1678430700000|2023-03-10 06:45:00|31999.7|31979.7|31999.7|31979.7|32003.2|31983.2|31996.2|31976.2|0
1678431000000|2023-03-10 06:50:00|32000.2|31980.2|32010.2|31990.2|32011.7|31991.7|31989.2|31969.2|0
1678431300000|2023-03-10 06:55:00|32010.7|31990.7|32028.2|32008.2|32034.2|32014.2|32010.7|31990.7|0
1678431600000|2023-03-10 07:00:00|32027.7|32007.7|32028.7|32008.7|32053.7|32033.7|32016.2|31996.2|0
1678431900000|2023-03-10 07:05:00|32030.2|32010.2|32031.7|32011.7|32032.7|32012.7|32015.2|31995.2|0
1678432200000|2023-03-10 07:10:00|32031.2|32011.2|32023.7|32003.7|32037.7|32017.7|32023.7|32003.7|0
1678432500000|2023-03-10 07:15:00|32023.2|32003.2|32030.2|32010.2|32030.2|32010.2|32013.7|31993.7|0
1678432800000|2023-03-10 07:20:00|32031.2|32011.2|32049.2|32029.2|32052.7|32032.7|32023.2|32003.2|0
1678433100000|2023-03-10 07:25:00|32048.2|32028.2|32071.7|32051.7|32071.7|32051.7|32038.7|32018.7|0
1678433400000|2023-03-10 07:30:00|32071.2|32051.2|32100.7|32080.7|32100.7|32080.7|32065.7|32045.7|0
1678433700000|2023-03-10 07:35:00|32099.7|32079.7|32085.2|32065.2|32100.2|32080.2|32082.7|32062.7|0
1678434000000|2023-03-10 07:40:00|32086.2|32066.2|32071.7|32051.7|32094.7|32074.7|32068.7|32048.7|0
1678434300000|2023-03-10 07:45:00|32072.2|32052.2|32070.2|32050.2|32082.7|32062.7|32070.2|32050.2|0
1678434600000|2023-03-10 07:50:00|32069.7|32049.7|32045.7|32025.7|32077.7|32057.7|32044.7|32024.7|0
1678434900000|2023-03-10 07:55:00|32045.2|32025.2|32047.7|32027.7|32065.7|32045.7|32045.2|32025.2|0
1678435200000|2023-03-10 08:00:00|32052.7|32032.7|32021.2|32001.2|32068.2|32048.2|32021.2|32001.2|0
1678435500000|2023-03-10 08:05:00|32018.7|31998.7|32054.7|32034.7|32074.7|32054.7|32010.2|31990.2|0
1678435800000|2023-03-10 08:10:00|32055.7|32035.7|32045.2|32025.2|32070.2|32050.2|32030.7|32010.7|0
1678436100000|2023-03-10 08:15:00|32045.7|32025.7|32041.2|32021.2|32047.7|32027.7|32000.7|31980.7|0
1678436400000|2023-03-10 08:20:00|32040.2|32020.2|32048.7|32028.7|32055.2|32035.2|32023.7|32003.7|0
1678436700000|2023-03-10 08:25:00|32051.7|32031.7|32062.7|32042.7|32072.2|32052.2|32034.2|32014.2|0
1678437000000|2023-03-10 08:30:00|32062.2|32042.2|32046.7|32026.7|32062.2|32042.2|32033.7|32013.7|0
1678437300000|2023-03-10 08:35:00|32042.7|32022.7|32070.7|32050.7|32072.7|32052.7|32034.7|32014.7|0
1678437600000|2023-03-10 08:40:00|32069.7|32049.7|32077.2|32057.2|32087.7|32067.7|32061.7|32041.7|0
1678437900000|2023-03-10 08:45:00|32071.7|32051.7|32079.7|32059.7|32081.7|32061.7|32058.2|32038.2|0
1678438200000|2023-03-10 08:50:00|32078.7|32058.7|32051.7|32031.7|32080.7|32060.7|32044.2|32024.2|0
1678438500000|2023-03-10 08:55:00|32049.2|32029.2|32047.2|32027.2|32070.7|32050.7|32041.7|32021.7|0
1678438800000|2023-03-10 09:00:00|32044.7|32024.7|32059.7|32039.7|32065.7|32045.7|32039.2|32019.2|0
1678439100000|2023-03-10 09:05:00|32059.2|32039.2|32078.2|32058.2|32078.2|32058.2|32054.7|32034.7|0
1678439400000|2023-03-10 09:10:00|32077.7|32057.7|32070.7|32050.7|32084.2|32064.2|32062.7|32042.7|0
1678439700000|2023-03-10 09:15:00|32071.7|32051.7|32080.7|32060.7|32080.7|32060.7|32065.7|32045.7|0
1678440000000|2023-03-10 09:20:00|32080.2|32060.2|32085.7|32065.7|32085.7|32065.7|32065.7|32045.7|0
1678440300000|2023-03-10 09:25:00|32086.7|32066.7|32125.7|32105.7|32129.2|32109.2|32081.2|32061.2|0
1678440600000|2023-03-10 09:30:00|32128.7|32108.7|32138.7|32118.7|32142.7|32122.7|32128.7|32108.7|0
1678440900000|2023-03-10 09:35:00|32135.7|32115.7|32102.7|32082.7|32141.7|32121.7|32100.7|32080.7|0
1678441200000|2023-03-10 09:40:00|32099.7|32079.7|32079.2|32059.2|32099.7|32079.7|32069.2|32049.2|0
1678441500000|2023-03-10 09:45:00|32078.2|32058.2|32081.2|32061.2|32091.7|32071.7|32073.2|32053.2|0
1678441800000|2023-03-10 09:50:00|32081.7|32061.7|32056.7|32036.7|32098.2|32078.2|32056.7|32036.7|0
1678442100000|2023-03-10 09:55:00|32055.2|32035.2|32076.2|32056.2|32076.7|32056.7|32049.7|32029.7|0
1678442400000|2023-03-10 10:00:00|32075.7|32055.7|32104.7|32084.7|32104.7|32084.7|32069.7|32049.7|0
1678442700000|2023-03-10 10:05:00|32105.2|32085.2|32114.7|32094.7|32121.2|32101.2|32101.7|32081.7|0
1678443000000|2023-03-10 10:10:00|32115.2|32095.2|32126.7|32106.7|32129.7|32109.7|32109.2|32089.2|0
1678443300000|2023-03-10 10:15:00|32125.7|32105.7|32147.2|32127.2|32147.7|32127.7|32123.2|32103.2|0
1678443600000|2023-03-10 10:20:00|32148.7|32128.7|32147.7|32127.7|32155.7|32135.7|32143.7|32123.7|0
1678443900000|2023-03-10 10:25:00|32151.7|32131.7|32142.7|32122.7|32158.7|32138.7|32138.7|32118.7|0
1678444200000|2023-03-10 10:30:00|32142.2|32122.2|32128.2|32108.2|32144.2|32124.2|32119.7|32099.7|0
1678444500000|2023-03-10 10:35:00|32126.7|32106.7|32106.2|32086.2|32130.7|32110.7|32102.2|32082.2|0
1678444800000|2023-03-10 10:40:00|32106.7|32086.7|32129.7|32109.7|32133.7|32113.7|32100.7|32080.7|0
1678445100000|2023-03-10 10:45:00|32130.2|32110.2|32122.2|32102.2|32132.2|32112.2|32120.7|32100.7|0
1678445400000|2023-03-10 10:50:00|32119.7|32099.7|32118.7|32098.7|32120.7|32100.7|32111.2|32091.2|0
1678445700000|2023-03-10 10:55:00|32118.2|32098.2|32108.7|32088.7|32124.2|32104.2|32105.7|32085.7|0
1678446000000|2023-03-10 11:00:00|32107.2|32087.2|32122.7|32102.7|32135.7|32115.7|32107.2|32087.2|0
1678446300000|2023-03-10 11:05:00|32123.2|32103.2|32105.7|32085.7|32123.2|32103.2|32105.7|32085.7|0
1678446600000|2023-03-10 11:10:00|32105.2|32085.2|32108.7|32088.7|32115.2|32095.2|32099.2|32079.2|0
1678446900000|2023-03-10 11:15:00|32107.7|32087.7|32107.7|32087.7|32111.7|32091.7|32094.2|32074.2|0
1678447200000|2023-03-10 11:20:00|32105.7|32085.7|32090.2|32070.2|32105.7|32085.7|32073.7|32053.7|0
1678447500000|2023-03-10 11:25:00|32089.7|32069.7|32117.7|32097.7|32117.7|32097.7|32084.7|32064.7|0
1678447800000|2023-03-10 11:30:00|32119.2|32099.2|32153.7|32133.7|32153.7|32133.7|32115.7|32095.7|0
1678448100000|2023-03-10 11:35:00|32155.7|32135.7|32190.7|32170.7|32190.7|32170.7|32148.7|32128.7|0
1678448400000|2023-03-10 11:40:00|32187.7|32167.7|32176.7|32156.7|32188.7|32168.7|32167.7|32147.7|0
1678448700000|2023-03-10 11:45:00|32175.7|32155.7|32189.7|32169.7|32191.2|32171.2|32175.7|32155.7|0
1678449000000|2023-03-10 11:50:00|32189.2|32169.2|32179.7|32159.7|32212.7|32192.7|32179.7|32159.7|0
1678449300000|2023-03-10 11:55:00|32179.2|32159.2|32161.7|32141.7|32182.7|32162.7|32159.7|32139.7|0
1678449600000|2023-03-10 12:00:00|32161.2|32141.2|32144.7|32124.7|32168.7|32148.7|32142.2|32122.2|0
1678449900000|2023-03-10 12:05:00|32145.7|32125.7|32170.7|32150.7|32171.2|32151.2|32144.7|32124.7|0
1678450200000|2023-03-10 12:10:00|32172.2|32152.2|32183.7|32163.7|32194.7|32174.7|32171.7|32151.7|0
1678450500000|2023-03-10 12:15:00|32184.2|32164.2|32194.7|32174.7|32203.7|32183.7|32181.2|32161.2|0
1678450800000|2023-03-10 12:20:00|32195.2|32175.2|32188.7|32168.7|32200.2|32180.2|32175.2|32155.2|0
1678451100000|2023-03-10 12:25:00|32189.2|32169.2|32197.2|32177.2|32198.2|32178.2|32184.7|32164.7|0
1678451400000|2023-03-10 12:30:00|32198.7|32178.7|32185.2|32165.2|32201.7|32181.7|32177.7|32157.7|0
1678451700000|2023-03-10 12:35:00|32184.2|32164.2|32162.7|32142.7|32186.7|32166.7|32142.7|32122.7|0
1678452000000|2023-03-10 12:40:00|32161.7|32141.7|32179.7|32159.7|32179.7|32159.7|32158.7|32138.7|0
1678452300000|2023-03-10 12:45:00|32179.2|32159.2|32170.7|32150.7|32193.7|32173.7|32170.2|32150.2|0
1678452600000|2023-03-10 12:50:00|32169.2|32149.2|32198.2|32178.2|32200.2|32180.2|32166.7|32146.7|0
1678452900000|2023-03-10 12:55:00|32199.2|32179.2|32181.2|32161.2|32207.7|32187.7|32181.2|32161.2|0
1678453200000|2023-03-10 13:00:00|32180.7|32160.7|32156.7|32136.7|32198.2|32178.2|32156.7|32136.7|0
1678453500000|2023-03-10 13:05:00|32156.2|32136.2|32154.7|32134.7|32169.7|32149.7|32147.7|32127.7|0
1678453800000|2023-03-10 13:10:00|32153.7|32133.7|32134.7|32114.7|32158.2|32138.2|32131.7|32111.7|0
1678454100000|2023-03-10 13:15:00|32135.2|32115.2|32151.2|32131.2|32156.7|32136.7|32125.2|32105.2|0
1678454400000|2023-03-10 13:20:00|32153.7|32133.7|32156.7|32136.7|32157.2|32137.2|32134.7|32114.7|0
1678454700000|2023-03-10 13:25:00|32156.2|32136.2|32180.7|32160.7|32193.2|32173.2|32146.7|32126.7|0
1678455000000|2023-03-10 13:30:00|32155.7|32135.7|32300.7|32280.7|32339.7|32319.7|32069.7|32049.7|0
1678455300000|2023-03-10 13:35:00|32296.2|32276.2|32272.2|32252.2|32298.2|32278.2|32232.2|32212.2|0
1678455600000|2023-03-10 13:40:00|32261.2|32241.2|32285.2|32265.2|32296.2|32276.2|32251.7|32231.7|0
1678455900000|2023-03-10 13:45:00|32291.7|32271.7|32271.7|32251.7|32306.2|32286.2|32267.7|32247.7|0
1678456200000|2023-03-10 13:50:00|32272.7|32252.7|32308.2|32288.2|32329.7|32309.7|32254.2|32234.2|0
1678456500000|2023-03-10 13:55:00|32309.7|32289.7|32253.7|32233.7|32320.7|32300.7|32246.2|32226.2|0
1678456800000|2023-03-10 14:00:00|32253.2|32233.2|32270.7|32250.7|32273.7|32253.7|32206.7|32186.7|0
1678457100000|2023-03-10 14:05:00|32264.7|32244.7|32251.2|32231.2|32264.7|32244.7|32208.2|32188.2|0
1678457400000|2023-03-10 14:10:00|32250.7|32230.7|32175.7|32155.7|32254.7|32234.7|32169.2|32149.2|0
1678457700000|2023-03-10 14:15:00|32177.2|32157.2|32153.7|32133.7|32199.7|32179.7|32144.7|32124.7|0
1678458000000|2023-03-10 14:20:00|32151.7|32131.7|32145.2|32125.2|32171.7|32151.7|32138.7|32118.7|0
1678458300000|2023-03-10 14:25:00|32140.7|32120.7|32185.7|32165.7|32187.2|32167.2|32139.7|32119.7|0
1678458600000|2023-03-10 14:30:00|32186.2|32166.2|32163.2|32143.2|32218.7|32198.7|32131.7|32111.7|0
1678458900000|2023-03-10 14:35:00|32159.7|32139.7|32121.2|32101.2|32199.7|32179.7|32119.2|32099.2|0
1678459200000|2023-03-10 14:40:00|32122.7|32102.7|32123.2|32103.2|32125.7|32105.7|32072.7|32052.7|0
1678459500000|2023-03-10 14:45:00|32126.7|32106.7|32100.7|32080.7|32126.7|32106.7|32045.7|32025.7|0
1678459800000|2023-03-10 14:50:00|32098.2|32078.2|32162.2|32142.2|32221.2|32201.2|32081.2|32061.2|0
1678460100000|2023-03-10 14:55:00|32163.7|32143.7|32192.2|32172.2|32232.2|32212.2|32146.2|32126.2|0
1678460400000|2023-03-10 15:00:00|32200.7|32180.7|32209.7|32189.7|32261.7|32241.7|32193.2|32173.2|0
1678460700000|2023-03-10 15:05:00|32205.2|32185.2|32235.2|32215.2|32258.2|32238.2|32204.2|32184.2|0
1678461000000|2023-03-10 15:10:00|32228.7|32208.7|32222.7|32202.7|32262.7|32242.7|32176.2|32156.2|0
1678461300000|2023-03-10 15:15:00|32218.2|32198.2|32175.2|32155.2|32218.2|32198.2|32150.2|32130.2|0
1678461600000|2023-03-10 15:20:00|32165.7|32145.7|32176.7|32156.7|32191.2|32171.2|32134.2|32114.2|0
1678461900000|2023-03-10 15:25:00|32179.7|32159.7|32137.2|32117.2|32206.2|32186.2|32127.2|32107.2|0
1678462200000|2023-03-10 15:30:00|32139.7|32119.7|32194.7|32174.7|32239.2|32219.2|32132.2|32112.2|0
1678462500000|2023-03-10 15:35:00|32200.7|32180.7|32205.2|32185.2|32232.2|32212.2|32183.2|32163.2|0
1678462800000|2023-03-10 15:40:00|32211.2|32191.2|32132.7|32112.7|32234.2|32214.2|32124.2|32104.2|0
1678463100000|2023-03-10 15:45:00|32129.2|32109.2|32157.7|32137.7|32162.2|32142.2|32127.2|32107.2|0
1678463400000|2023-03-10 15:50:00|32154.2|32134.2|32213.1|32193.1|32213.1|32193.1|32130.2|32110.2|0
1678463700000|2023-03-10 15:55:00|32211.1|32191.1|32329.1|32309.1|32334.1|32314.1|32211.1|32191.1|0
1678464000000|2023-03-10 16:00:00|32327.6|32307.6|32302.1|32282.1|32327.6|32307.6|32280.1|32260.1|0
1678464300000|2023-03-10 16:05:00|32302.6|32282.6|32312.1|32292.1|32326.6|32306.6|32287.1|32267.1|0
1678464600000|2023-03-10 16:10:00|32310.6|32290.6|32274.1|32254.1|32329.1|32309.1|32261.6|32241.6|0
1678464900000|2023-03-10 16:15:00|32273.6|32253.6|32277.1|32257.1|32282.1|32262.1|32236.1|32216.1|0
1678465200000|2023-03-10 16:20:00|32276.1|32256.1|32336.2|32316.2|32355.1|32335.1|32274.1|32254.1|0
1678465500000|2023-03-10 16:25:00|32334.2|32314.2|32385.2|32365.2|32393.2|32373.2|32320.2|32300.2|0
1678465800000|2023-03-10 16:30:00|32387.2|32367.2|32421.2|32401.2|32432.2|32412.2|32381.2|32361.2|0
1678466100000|2023-03-10 16:35:00|32425.7|32405.7|32368.2|32348.2|32430.2|32410.2|32348.7|32328.7|0
1678466400000|2023-03-10 16:40:00|32369.7|32349.7|32318.7|32298.7|32388.2|32368.2|32313.2|32293.2|0
1678466700000|2023-03-10 16:45:00|32322.7|32302.7|32255.2|32235.2|32329.2|32309.2|32224.2|32204.2|0
1678467000000|2023-03-10 16:50:00|32249.2|32229.2|32241.2|32221.2|32252.2|32232.2|32213.2|32193.2|0
1678467300000|2023-03-10 16:55:00|32229.2|32209.2|32185.7|32165.7|32236.7|32216.7|32179.2|32159.2|0
1678467600000|2023-03-10 17:00:00|32185.2|32165.2|32173.2|32153.2|32222.2|32202.2|32169.2|32149.2|0
1678467900000|2023-03-10 17:05:00|32175.2|32155.2|32107.7|32087.7|32191.7|32171.7|32107.7|32087.7|0
1678468200000|2023-03-10 17:10:00|32106.2|32086.2|32126.2|32106.2|32130.2|32110.2|32083.7|32063.7|0
1678468500000|2023-03-10 17:15:00|32123.7|32103.7|32111.7|32091.7|32148.2|32128.2|32111.7|32091.7|0
1678468800000|2023-03-10 17:20:00|32105.2|32085.2|32112.7|32092.7|32140.7|32120.7|32103.2|32083.2|0
1678469100000|2023-03-10 17:25:00|32107.7|32087.7|32136.2|32116.2|32136.2|32116.2|32086.7|32066.7|0
1678469400000|2023-03-10 17:30:00|32133.2|32113.2|32196.7|32176.7|32225.2|32205.2|32117.2|32097.2|0
1678469700000|2023-03-10 17:35:00|32197.2|32177.2|32212.7|32192.7|32227.2|32207.2|32176.2|32156.2|0
1678470000000|2023-03-10 17:40:00|32210.2|32190.2|32170.2|32150.2|32218.2|32198.2|32132.2|32112.2|0
1678470300000|2023-03-10 17:45:00|32169.7|32149.7|32126.7|32106.7|32179.2|32159.2|32125.7|32105.7|0
1678470600000|2023-03-10 17:50:00|32123.2|32103.2|32104.2|32084.2|32133.2|32113.2|32088.7|32068.7|0
1678470900000|2023-03-10 17:55:00|32102.2|32082.2|32054.2|32034.2|32105.2|32085.2|32043.2|32023.2|0
1678471200000|2023-03-10 18:00:00|32053.2|32033.2|32060.2|32040.2|32090.2|32070.2|32049.7|32029.7|0
1678471500000|2023-03-10 18:05:00|32054.2|32034.2|32064.2|32044.2|32076.2|32056.2|32045.2|32025.2|0
1678471800000|2023-03-10 18:10:00|32061.2|32041.2|32033.6|32013.6|32070.7|32050.7|32033.6|32013.6|0
1678472100000|2023-03-10 18:15:00|32033.1|32013.1|31971.1|31951.1|32033.1|32013.1|31971.1|31951.1|0
1678472400000|2023-03-10 18:20:00|31968.1|31948.1|31934.6|31914.6|31983.1|31963.1|31922.1|31902.1|0
1678472700000|2023-03-10 18:25:00|31935.6|31915.6|31899.1|31879.1|31936.1|31916.1|31867.6|31847.6|0
1678473000000|2023-03-10 18:30:00|31898.1|31878.1|31869.1|31849.1|31914.1|31894.1|31865.1|31845.1|0
1678473300000|2023-03-10 18:35:00|31864.1|31844.1|31866.6|31846.6|31895.6|31875.6|31854.6|31834.6|0
1678473600000|2023-03-10 18:40:00|31866.1|31846.1|31864.6|31844.6|31874.1|31854.1|31843.6|31823.6|0
1678473900000|2023-03-10 18:45:00|31862.6|31842.6|31827.1|31807.1|31876.6|31856.6|31822.1|31802.1|0
1678474200000|2023-03-10 18:50:00|31826.6|31806.6|31825.1|31805.1|31841.1|31821.1|31792.1|31772.1|0
1678474500000|2023-03-10 18:55:00|31823.6|31803.6|31828.6|31808.6|31832.1|31812.1|31804.6|31784.6|0
1678474800000|2023-03-10 19:00:00|31833.1|31813.1|31934.1|31914.1|31938.6|31918.6|31830.1|31810.1|0
1678475100000|2023-03-10 19:05:00|31931.1|31911.1|31979.1|31959.1|31979.1|31959.1|31893.6|31873.6|0
1678475400000|2023-03-10 19:10:00|31978.1|31958.1|31943.1|31923.1|32020.6|32000.6|31933.1|31913.1|0
1678475700000|2023-03-10 19:15:00|31939.1|31919.1|31946.1|31926.1|31958.6|31938.6|31896.1|31876.1|0
1678476000000|2023-03-10 19:20:00|31941.1|31921.1|31912.6|31892.6|31962.1|31942.1|31902.6|31882.6|0
1678476300000|2023-03-10 19:25:00|31910.1|31890.1|31897.1|31877.1|31926.1|31906.1|31889.1|31869.1|0
1678476600000|2023-03-10 19:30:00|31894.1|31874.1|31955.1|31935.1|31980.1|31960.1|31891.1|31871.1|0
1678476900000|2023-03-10 19:35:00|31953.1|31933.1|32003.1|31983.1|32025.6|32005.6|31941.1|31921.1|0
1678477200000|2023-03-10 19:40:00|32003.6|31983.6|31956.6|31936.6|32037.1|32017.1|31956.1|31936.1|0
1678477500000|2023-03-10 19:45:00|31961.1|31941.1|32082.1|32062.1|32085.6|32065.6|31957.6|31937.6|0
1678477800000|2023-03-10 19:50:00|32075.1|32055.1|32074.1|32054.1|32081.6|32061.6|32031.1|32011.1|0
1678478100000|2023-03-10 19:55:00|32070.1|32050.1|32037.6|32017.6|32104.6|32084.6|31992.6|31972.6|0
1678478400000|2023-03-10 20:00:00|32037.1|32017.1|32011.1|31991.1|32045.1|32025.1|31970.1|31950.1|0
1678478700000|2023-03-10 20:05:00|32008.1|31988.1|32008.1|31988.1|32013.1|31993.1|31933.6|31913.6|0
1678479000000|2023-03-10 20:10:00|32000.6|31980.6|31993.1|31973.1|32056.6|32036.6|31964.6|31944.6|0
1678479300000|2023-03-10 20:15:00|31983.1|31963.1|31917.1|31897.1|32020.1|32000.1|31915.6|31895.6|0
1678479600000|2023-03-10 20:20:00|31916.1|31896.1|31941.1|31921.1|31941.1|31921.1|31902.6|31882.6|0
1678479900000|2023-03-10 20:25:00|31949.1|31929.1|31965.6|31945.6|31978.6|31958.6|31929.1|31909.1|0
1678480200000|2023-03-10 20:30:00|31957.6|31937.6|31923.6|31903.6|31975.1|31955.1|31923.6|31903.6|0
1678480500000|2023-03-10 20:35:00|31925.1|31905.1|31870.1|31850.1|31928.1|31908.1|31869.1|31849.1|0
1678480800000|2023-03-10 20:40:00|31872|31852|31826|31806|31875|31855|31819.5|31799.5|0
1678481100000|2023-03-10 20:45:00|31819.5|31799.5|31823|31803|31837.5|31817.5|31810.5|31790.5|0
1678481400000|2023-03-10 20:50:00|31817|31797|31869.5|31849.5|31902|31882|31814.5|31794.5|0
1678481700000|2023-03-10 20:55:00|31869|31849|31918.5|31898.5|31935|31915|31855.5|31835.5|0
1678482000000|2023-03-10 21:00:00|31919.5|31899.5|31925|31905|31941.5|31921.5|31905.5|31885.5|0
1678482300000|2023-03-10 21:05:00|31925.5|31905.5|31917.5|31897.5|31925.5|31905.5|31911.5|31891.5|0
1678482600000|2023-03-10 21:10:00|31916|31896|31905.5|31885.5|31926|31906|31903|31883|0
1678482900000|2023-03-10 21:15:00|31905|31885|31915|31895|31917.5|31897.5|31900|31880|0
1678483200000|2023-03-10 21:20:00|31913.5|31893.5|31934.5|31914.5|31934.5|31914.5|31910|31890|0
1678483500000|2023-03-10 21:25:00|31934|31914|31930.5|31910.5|31936.5|31916.5|31928|31908|0
1678483800000|2023-03-10 21:30:00|31931.5|31911.5|31922|31902|31935.5|31915.5|31916.5|31896.5|0
1678484100000|2023-03-10 21:35:00|31921|31901|31932.5|31912.5|31934|31914|31921|31901|0
1678484400000|2023-03-10 21:40:00|31933.5|31913.5|31927.5|31907.5|31933.5|31913.5|31925.5|31905.5|0
1678484700000|2023-03-10 21:45:00|31928|31908|31934.5|31914.5|31934.5|31914.5|31921.5|31901.5|0
1678485000000|2023-03-10 21:50:00|31931.5|31911.5|31959|31939|31962.5|31942.5|31929|31909|0
1678485300000|2023-03-10 21:55:00|31958.5|31938.5|32017.4|31997.4|32028.5|32008.5|31958.5|31938.5|0
1678521600000|2023-03-11 08:00:00|32016.4|31996.4|32009.7|31989.7|32016.4|31996.4|32009.7|31989.7|0
1678521900000|2023-03-11 08:05:00|32009|31989|31996.3|31976.3|32009|31989|31996.3|31976.3|0
1678522200000|2023-03-11 08:10:00|31995.8|31975.8|31992.5|31972.5|31995.8|31975.8|31992.5|31972.5|0
1678522500000|2023-03-11 08:15:00|31991.5|31971.5|31978.8|31958.8|31991.5|31971.5|31978.8|31958.8|0
1678522800000|2023-03-11 08:20:00|31974.7|31954.7|31974.7|31954.7|31974.7|31954.7|31974.7|31954.7|0
1678524000000|2023-03-11 08:40:00|31966.1|31946.1|31961.7|31941.7|31966.1|31946.1|31952|31932|0
1678524600000|2023-03-11 08:50:00|31961.9|31941.9|31961.9|31941.9|31961.9|31941.9|31961.9|31941.9|0
1678524900000|2023-03-11 08:55:00|31962.9|31942.9|31962.9|31942.9|31962.9|31942.9|31962.9|31942.9|0
1678525200000|2023-03-11 09:00:00|31971.5|31951.5|31973.3|31953.3|31973.5|31953.5|31971.5|31951.5|0
1678526400000|2023-03-11 09:20:00|31972.5|31952.5|31972.5|31952.5|31972.5|31952.5|31972.5|31952.5|0
1678526700000|2023-03-11 09:25:00|31981|31961|31976.2|31956.2|31981|31961|31976.2|31956.2|0
1678527000000|2023-03-11 09:30:00|31976|31956|31976|31956|31976|31956|31976|31956|0
1678527600000|2023-03-11 09:40:00|31975|31955|31975|31955|31975|31955|31975|31955|0
1678528500000|2023-03-11 09:55:00|31974.2|31954.2|31974.2|31954.2|31974.2|31954.2|31974.2|31954.2|0
1678529100000|2023-03-11 10:05:00|31971.3|31951.3|31971.3|31951.3|31971.3|31951.3|31971.3|31951.3|0
1678529400000|2023-03-11 10:10:00|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|31969.9|31949.9|0
1678529700000|2023-03-11 10:15:00|31969.2|31949.2|31969.2|31949.2|31969.2|31949.2|31969.2|31949.2|0
1678530300000|2023-03-11 10:25:00|31967.4|31947.4|31967.4|31947.4|31967.4|31947.4|31967.4|31947.4|0
1678531200000|2023-03-11 10:40:00|31969.4|31945.4|31969.4|31945.4|31969.4|31945.4|31969.4|31945.4|0
1678531500000|2023-03-11 10:45:00|31981.1|31957.1|31981.1|31957.1|31981.1|31957.1|31981.1|31957.1|0
1678531800000|2023-03-11 10:50:00|31903.3|31879.3|31981.1|31957.1|31981.1|31957.1|31903.3|31879.3|0
1678532100000|2023-03-11 10:55:00|31991.4|31967.4|31992.6|31968.6|31992.6|31968.6|31990.6|31966.6|0
1678535100000|2023-03-11 11:45:00|31994.6|31970.6|31994.6|31970.6|31994.6|31970.6|31994.6|31970.6|0
1678535400000|2023-03-11 11:50:00|31996.6|31972.6|31994.9|31970.9|31996.6|31972.6|31994.9|31970.9|0
1678536000000|2023-03-11 12:00:00|31994.7|31970.7|31994.7|31970.7|31994.7|31970.7|31994.7|31970.7|0
1678536600000|2023-03-11 12:10:00|31998.2|31974.2|31998.2|31974.2|31998.2|31974.2|31998.2|31974.2|0
1678536900000|2023-03-11 12:15:00|31998.4|31974.4|31997.1|31973.1|31998.4|31974.4|31997.1|31973.1|0
1678539000000|2023-03-11 12:50:00|31996|31972|31996|31972|31996|31972|31996|31972|0
1678541100000|2023-03-11 13:25:00|31991.5|31967.5|31991.5|31967.5|31991.5|31967.5|31991.5|31967.5|0
1678542300000|2023-03-11 13:45:00|31990.2|31966.2|31990.2|31966.2|31990.2|31966.2|31990.2|31966.2|0
1678543200000|2023-03-11 14:00:00|31989.9|31965.9|31989.9|31965.9|31989.9|31965.9|31989.9|31965.9|0
1678543800000|2023-03-11 14:10:00|31990.1|31966.1|31990.1|31966.1|31990.1|31966.1|31990.1|31966.1|0
1678545000000|2023-03-11 14:30:00|32001.8|31977.8|32001.8|31977.8|32001.8|31977.8|32001.8|31977.8|0
1678545600000|2023-03-11 14:40:00|32001.6|31977.6|32001.6|31977.6|32001.6|31977.6|32001.6|31977.6|0
1678546200000|2023-03-11 14:50:00|32002.7|31978.7|32002.7|31978.7|32002.7|31978.7|32002.7|31978.7|0
1678546800000|2023-03-11 15:00:00|32002.2|31978.2|32002.2|31978.2|32002.2|31978.2|32002.2|31978.2|0
1678547100000|2023-03-11 15:05:00|32001.6|31977.6|32001|31977|32001.6|31977.6|32001|31977|0
1678549200000|2023-03-11 15:40:00|32012.6|31988.6|32012.6|31988.6|32012.6|31988.6|32012.6|31988.6|0
1678550100000|2023-03-11 15:55:00|32012|31988|32012|31988|32012|31988|32012|31988|0
1678550700000|2023-03-11 16:05:00|32011.8|31987.8|32011.8|31987.8|32011.8|31987.8|32011.8|31987.8|0
1678552200000|2023-03-11 16:30:00|32011.6|31987.6|32023.2|31999.2|32023.2|31999.2|32011.6|31987.6|0
1678552500000|2023-03-11 16:35:00|32022.2|31998.2|32022.4|31998.4|32022.4|31998.4|32022.2|31998.2|0
1678553100000|2023-03-11 16:45:00|32022.2|31998.2|32021.6|31997.6|32022.2|31998.2|32021.6|31997.6|0
1678555500000|2023-03-11 17:25:00|32023.9|31999.9|32061|32037|32061|32037|32023.9|31999.9|0
1678555800000|2023-03-11 17:30:00|32065|32041|32088.2|32064.2|32088.2|32064.2|32062.6|32038.6|0
1678556100000|2023-03-11 17:35:00|32088|32064|32115.5|32091.5|32117.4|32093.4|32088|32064|0
1678556400000|2023-03-11 17:40:00|32114.9|32090.9|32108|32084|32114.9|32090.9|32108|32084|0
1678556700000|2023-03-11 17:45:00|32107.8|32083.8|32099.6|32075.6|32107.8|32083.8|32099.6|32075.6|0
1678557000000|2023-03-11 17:50:00|32100.2|32076.2|32089.6|32065.6|32100.2|32076.2|32089.6|32065.6|0
1678557300000|2023-03-11 17:55:00|32101.3|32077.3|32100.7|32076.7|32101.3|32077.3|32100.7|32076.7|0
1678557900000|2023-03-11 18:05:00|32101.7|32077.7|32097.6|32073.6|32101.7|32077.7|32097.6|32073.6|0
1678558200000|2023-03-11 18:10:00|32094.4|32070.4|32113|32089|32113|32089|32094.4|32070.4|0
1678558800000|2023-03-11 18:20:00|32112.8|32088.8|32112.8|32088.8|32112.8|32088.8|32112.8|32088.8|0
1678559400000|2023-03-11 18:30:00|32112.6|32088.6|32112.6|32088.6|32112.6|32088.6|32112.6|32088.6|0
1678559700000|2023-03-11 18:35:00|32112.3|32088.3|32107.6|32083.6|32112.3|32088.3|32107.6|32083.6|0
1678560000000|2023-03-11 18:40:00|32107.2|32083.2|32107.2|32083.2|32107.2|32083.2|32107.2|32083.2|0
1678560300000|2023-03-11 18:45:00|32102.5|32078.5|32102.5|32078.5|32102.5|32078.5|32102.5|32078.5|0
1678560600000|2023-03-11 18:50:00|32099|32075|32099|32075|32099|32075|32099|32075|0
1678562100000|2023-03-11 19:15:00|32101.1|32077.1|32101.1|32077.1|32101.1|32077.1|32101.1|32077.1|0
1678562400000|2023-03-11 19:20:00|32100|32076|32095.3|32071.3|32100|32076|32095.3|32071.3|0
1678564200000|2023-03-11 19:50:00|32106.9|32082.9|32106.9|32082.9|32106.9|32082.9|32106.9|32082.9|0
1678565100000|2023-03-11 20:05:00|32108.1|32084.1|32106.7|32082.7|32108.1|32084.1|32106.7|32082.7|0
1678565400000|2023-03-11 20:10:00|32109.7|32085.7|32109.5|32085.5|32109.7|32085.7|32109.5|32085.5|0
1678566300000|2023-03-11 20:25:00|32107.2|32083.2|32107.2|32083.2|32107.2|32083.2|32107.2|32083.2|0
1678566600000|2023-03-11 20:30:00|32104.8|32080.8|32104.8|32080.8|32104.8|32080.8|32104.8|32080.8|0
1678567800000|2023-03-11 20:50:00|32104.6|32080.6|32104.4|32080.4|32104.6|32080.6|32104.4|32080.4|0
1678568700000|2023-03-11 21:05:00|32092.7|32068.7|32081.1|32057.1|32092.7|32068.7|32081.1|32057.1|0
1678569300000|2023-03-11 21:15:00|32079.9|32055.9|32079.9|32055.9|32079.9|32055.9|32079.9|32055.9|0
1678569900000|2023-03-11 21:25:00|32091.6|32067.6|32091.6|32067.6|32091.6|32067.6|32091.6|32067.6|0
1678570200000|2023-03-11 21:30:00|32093.3|32069.3|32093.3|32069.3|32093.3|32069.3|32093.3|32069.3|0
1678570500000|2023-03-11 21:35:00|32093.1|32069.1|32093.1|32069.1|32093.1|32069.1|32093.1|32069.1|0
1678571100000|2023-03-11 21:45:00|32092.8|32068.8|32092.8|32068.8|32092.8|32068.8|32092.8|32068.8|0
1678571400000|2023-03-11 21:50:00|32090.9|32066.9|32090.6|32066.6|32090.9|32066.9|32090.6|32066.6|0
1678572600000|2023-03-11 22:10:00|32090.9|32066.9|32090.9|32066.9|32090.9|32066.9|32090.9|32066.9|0
1678573500000|2023-03-11 22:25:00|32089.4|32065.4|32088.4|32064.4|32089.4|32065.4|32088.4|32064.4|0
1678575000000|2023-03-11 22:50:00|32087.4|32063.4|32087.4|32063.4|32087.4|32063.4|32087.4|32063.4|0
1678575600000|2023-03-11 23:00:00|32082.5|32058.5|32082.3|32058.3|32082.5|32058.5|32082.3|32058.3|0
1678576800000|2023-03-11 23:20:00|32081.1|32057.1|32081.1|32057.1|32081.1|32057.1|32081.1|32057.1|0
1678577400000|2023-03-11 23:30:00|32069.5|32045.5|32069.9|32045.9|32069.9|32045.9|32069.5|32045.5|0
1678578000000|2023-03-11 23:40:00|32067.6|32043.6|32067.6|32043.6|32067.6|32043.6|32067.6|32043.6|0
1678578300000|2023-03-11 23:45:00|32067.3|32043.3|32069.1|32045.1|32069.1|32045.1|32067.1|32043.1|0
1678579500000|2023-03-12 00:05:00|32067.1|32043.1|32067.1|32043.1|32067.1|32043.1|32067.1|32043.1|0
1678580100000|2023-03-12 00:15:00|32068.1|32044.1|32070.1|32046.1|32070.1|32046.1|32068.1|32044.1|0
1678581000000|2023-03-12 00:30:00|32071.1|32047.1|32071.1|32047.1|32071.1|32047.1|32071.1|32047.1|0
1678581900000|2023-03-12 00:45:00|32071.3|32047.3|32081.5|32057.5|32081.5|32057.5|32071.3|32047.3|0
1678582200000|2023-03-12 00:50:00|32084.5|32060.5|32086.5|32062.5|32086.5|32062.5|32084.5|32060.5|0
1678582500000|2023-03-12 00:55:00|32089.5|32065.5|32089.5|32065.5|32089.5|32065.5|32089.5|32065.5|0
1678582800000|2023-03-12 01:00:00|32101.2|32077.2|32122.8|32098.8|32122.8|32098.8|32101.2|32077.2|0
1678583100000|2023-03-12 01:05:00|32122.6|32098.6|32118.1|32094.1|32122.6|32098.6|32118.1|32094.1|0
1678583400000|2023-03-12 01:10:00|32118.3|32094.3|32118.3|32094.3|32118.3|32094.3|32118.3|32094.3|0
1678583700000|2023-03-12 01:15:00|32113.3|32089.3|32114.3|32090.3|32114.3|32090.3|32113.3|32089.3|0
1678584000000|2023-03-12 01:20:00|32116.3|32092.3|32119.3|32095.3|32119.3|32095.3|32116.3|32092.3|0
1678584900000|2023-03-12 01:35:00|32120.3|32096.3|32122.3|32098.3|32122.3|32098.3|32120.3|32096.3|0
1678585200000|2023-03-12 01:40:00|32121.7|32097.7|32121.7|32097.7|32121.7|32097.7|32121.7|32097.7|0
1678585500000|2023-03-12 01:45:00|32122.7|32098.7|32121.4|32097.4|32122.7|32098.7|32121.4|32097.4|0
1678585800000|2023-03-12 01:50:00|32122.6|32098.6|32122.6|32098.6|32122.6|32098.6|32122.6|32098.6|0
1678586100000|2023-03-12 01:55:00|32134.2|32110.2|32142.3|32118.3|32142.3|32118.3|32134.2|32110.2|0
1678586400000|2023-03-12 02:00:00|32141|32117|32143|32119|32143|32119|32141|32117|0
1678586700000|2023-03-12 02:05:00|32142|32118|32139|32115|32142|32118|32139|32115|0
1678587300000|2023-03-12 02:15:00|32141|32117|32141|32117|32141|32117|32141|32117|0
1678588500000|2023-03-12 02:35:00|32140.8|32116.8|32140.8|32116.8|32140.8|32116.8|32140.8|32116.8|0
1678589100000|2023-03-12 02:45:00|32140.5|32116.5|32140.5|32116.5|32140.5|32116.5|32140.5|32116.5|0
1678590900000|2023-03-12 03:15:00|32128.9|32104.9|32127.9|32103.9|32128.9|32104.9|32127.9|32103.9|0
1678591200000|2023-03-12 03:20:00|32127.7|32103.7|32127.7|32103.7|32127.7|32103.7|32127.7|32103.7|0
1678593600000|2023-03-12 04:00:00|32115.7|32091.7|32110.7|32086.7|32115.7|32091.7|32110.7|32086.7|0
1678594200000|2023-03-12 04:10:00|32108.4|32084.4|32108.4|32084.4|32108.4|32084.4|32108.4|32084.4|0
1678594500000|2023-03-12 04:15:00|32107.1|32083.1|32107.1|32083.1|32107.1|32083.1|32107.1|32083.1|0
1678596900000|2023-03-12 04:55:00|32105.1|32081.1|32105.1|32081.1|32105.1|32081.1|32105.1|32081.1|0
1678597200000|2023-03-12 05:00:00|32106.1|32082.1|32106.1|32082.1|32106.1|32082.1|32106.1|32082.1|0
1678597500000|2023-03-12 05:05:00|32106.6|32082.6|32105.4|32081.4|32106.6|32082.6|32105.4|32081.4|0
1678597800000|2023-03-12 05:10:00|32117.1|32093.1|32103.9|32079.9|32117.1|32093.1|32103.9|32079.9|0
1678598100000|2023-03-12 05:15:00|32102.7|32078.7|32101.5|32077.5|32102.7|32078.7|32101.5|32077.5|0
1678598700000|2023-03-12 05:25:00|32100.3|32076.3|32100.3|32076.3|32100.3|32076.3|32100.3|32076.3|0
1678599900000|2023-03-12 05:45:00|32100.1|32076.1|32100.1|32076.1|32100.1|32076.1|32100.1|32076.1|0
1678600200000|2023-03-12 05:50:00|32099.9|32075.9|32101|32077|32101|32077|32099.9|32075.9|0
1678600800000|2023-03-12 06:00:00|32099.8|32075.8|32099.8|32075.8|32099.8|32075.8|32099.8|32075.8|0
1678601100000|2023-03-12 06:05:00|32098.6|32074.6|32097.8|32073.8|32098.6|32074.6|32097.8|32073.8|0
1678601400000|2023-03-12 06:10:00|32109.8|32085.8|32107.4|32083.4|32109.8|32085.8|32107.4|32083.4|0
1678602000000|2023-03-12 06:20:00|32106.2|32082.2|32103.8|32079.8|32106.2|32082.2|32103.8|32079.8|0
1678602900000|2023-03-12 06:35:00|32105.8|32081.8|32105.8|32081.8|32105.8|32081.8|32105.8|32081.8|0
1678604400000|2023-03-12 07:00:00|32104.8|32080.8|32114.6|32090.6|32114.6|32090.6|32104.8|32080.8|0
1678605300000|2023-03-12 07:15:00|32102.9|32078.9|32099.9|32075.9|32102.9|32078.9|32099.9|32075.9|0
1678605600000|2023-03-12 07:20:00|32099.4|32075.4|32099.4|32075.4|32099.4|32075.4|32099.4|32075.4|0
1678605900000|2023-03-12 07:25:00|32081.4|32057.4|32079.4|32055.4|32081.4|32057.4|32079.4|32055.4|0
1678606200000|2023-03-12 07:30:00|32067.8|32043.8|32039.1|32015.1|32069.4|32045.4|32039.1|32015.1|0
1678606500000|2023-03-12 07:35:00|32034.1|32010.1|32016.6|31992.6|32035.1|32011.1|32016.6|31992.6|0
1678606800000|2023-03-12 07:40:00|32014.3|31990.3|31933.2|31909.2|32014.3|31990.3|31933.2|31909.2|0
1678607100000|2023-03-12 07:45:00|31936.8|31912.8|31883.2|31859.2|31947.3|31923.3|31877.2|31853.2|0
1678607400000|2023-03-12 07:50:00|31872.9|31848.9|31869|31845|31873.5|31849.5|31863.2|31839.2|0
1678607700000|2023-03-12 07:55:00|31874.3|31850.3|31894.7|31870.7|31894.7|31870.7|31874.3|31850.3|0
1678608000000|2023-03-12 08:00:00|31894.9|31870.9|31909.5|31885.5|31909.5|31885.5|31894.9|31870.9|0
1678608300000|2023-03-12 08:05:00|31913.5|31889.5|31936.4|31912.4|31936.4|31912.4|31913.5|31889.5|0
1678608600000|2023-03-12 08:10:00|31945.7|31921.7|31954.8|31930.8|31955|31931|31945.6|31921.6|0
1678608900000|2023-03-12 08:15:00|31952.8|31928.8|31951.3|31927.3|31952.8|31928.8|31951.3|31927.3|0
1678609200000|2023-03-12 08:20:00|31953.3|31929.3|31955.3|31931.3|31955.3|31931.3|31953.3|31929.3|0
1678609800000|2023-03-12 08:30:00|31937.3|31913.3|31930.4|31906.4|31937.3|31913.3|31916.1|31892.1|0
1678610100000|2023-03-12 08:35:00|31931.6|31907.6|31946.8|31922.8|31946.8|31922.8|31931.6|31907.6|0
1678610400000|2023-03-12 08:40:00|31935.5|31911.5|31952.5|31928.5|31954.7|31930.7|31935.5|31911.5|0
1678611000000|2023-03-12 08:50:00|31947.9|31923.9|31947.9|31923.9|31947.9|31923.9|31947.9|31923.9|0
1678611600000|2023-03-12 09:00:00|31948.4|31924.4|31949.7|31925.7|31949.7|31925.7|31948.4|31924.4|0
1678611900000|2023-03-12 09:05:00|31950.3|31926.3|31963.2|31939.2|31965|31941|31950.3|31926.3|0
1678612200000|2023-03-12 09:10:00|31964.3|31940.3|31972|31948|31972.3|31948.3|31964.3|31940.3|0
1678612500000|2023-03-12 09:15:00|31973.1|31949.1|31973.1|31949.1|31973.1|31949.1|31973.1|31949.1|0
1678613100000|2023-03-12 09:25:00|31967.8|31943.8|31967.8|31943.8|31967.8|31943.8|31967.8|31943.8|0
1678613400000|2023-03-12 09:30:00|31967.5|31943.5|31966.4|31942.4|31967.5|31943.5|31966.4|31942.4|0
1678613700000|2023-03-12 09:35:00|31966.6|31942.6|31976.8|31952.8|31976.9|31952.9|31962|31938|0
1678614000000|2023-03-12 09:40:00|31976.5|31952.5|31988.2|31964.2|31988.5|31964.5|31976.5|31952.5|0
1678614300000|2023-03-12 09:45:00|31988.1|31964.1|32013.4|31989.4|32013.4|31989.4|31988.1|31964.1|0
1678614600000|2023-03-12 09:50:00|32015.4|31991.4|32014.2|31990.2|32015.4|31991.4|32014.2|31990.2|0
1678615200000|2023-03-12 10:00:00|32002.6|31978.6|32002.6|31978.6|32002.6|31978.6|32002.6|31978.6|0
1678615500000|2023-03-12 10:05:00|32001.4|31977.4|32001.4|31977.4|32001.4|31977.4|32001.4|31977.4|0
1678616100000|2023-03-12 10:15:00|32000.3|31976.3|32000.7|31976.7|32001.7|31977.7|32000.3|31976.3|0
1678616400000|2023-03-12 10:20:00|32012|31988|32009.7|31985.7|32012|31988|32009.7|31985.7|0
1678616700000|2023-03-12 10:25:00|32009.9|31985.9|32009.9|31985.9|32009.9|31985.9|32009.9|31985.9|0
1678617000000|2023-03-12 10:30:00|32008.8|31984.8|32010.9|31986.9|32020.4|31996.4|32008.8|31984.8|0
1678617300000|2023-03-12 10:35:00|32009.7|31985.7|32009.7|31985.7|32009.7|31985.7|32009.7|31985.7|0
1678617900000|2023-03-12 10:45:00|32011.7|31987.7|32011.7|31987.7|32011.7|31987.7|32011.7|31987.7|0
1678618200000|2023-03-12 10:50:00|32011.5|31987.5|32011.5|31987.5|32011.5|31987.5|32011.5|31987.5|0
1678618500000|2023-03-12 10:55:00|31993.5|31969.5|31990.5|31966.5|31993.5|31969.5|31990.5|31966.5|0
1678618800000|2023-03-12 11:00:00|31978.9|31954.9|31979.8|31955.8|31979.8|31955.8|31978.7|31954.7|0
1678619400000|2023-03-12 11:10:00|31977.5|31953.5|31987.4|31963.4|31988.6|31964.6|31976.9|31952.9|0
1678620000000|2023-03-12 11:20:00|31999|31975|31999|31975|31999|31975|31999|31975|0
1678620300000|2023-03-12 11:25:00|32002.2|31978.2|32003.4|31979.4|32003.4|31979.4|32002.2|31978.2|0
1678620600000|2023-03-12 11:30:00|32004.5|31980.5|32004.5|31980.5|32004.5|31980.5|32004.5|31980.5|0
1678620900000|2023-03-12 11:35:00|32005.5|31981.5|32005.5|31981.5|32005.5|31981.5|32005.5|31981.5|0
1678621200000|2023-03-12 11:40:00|32006.1|31982.1|32006.1|31982.1|32006.1|31982.1|32006.1|31982.1|0
1678621800000|2023-03-12 11:50:00|32002.9|31978.9|32002.9|31978.9|32002.9|31978.9|32002.9|31978.9|0
1678623300000|2023-03-12 12:15:00|31997.1|31973.1|31997.1|31973.1|31997.1|31973.1|31997.1|31973.1|0
1678623600000|2023-03-12 12:20:00|32009.1|31985.1|31995.8|31971.8|32010.1|31986.1|31995.8|31971.8|0
1678623900000|2023-03-12 12:25:00|31984.1|31960.1|31971.5|31947.5|31984.1|31960.1|31971.5|31947.5|0
1678624200000|2023-03-12 12:30:00|31971.8|31947.8|31971.8|31947.8|31971.8|31947.8|31971.8|31947.8|0
1678624500000|2023-03-12 12:35:00|31960.1|31936.1|31959.1|31935.1|31960.1|31936.1|31959.1|31935.1|0
1678624800000|2023-03-12 12:40:00|31947.8|31923.8|31946.3|31922.3|31947.8|31923.8|31945.8|31921.8|0
1678625100000|2023-03-12 12:45:00|31958.3|31934.3|31960.9|31936.9|31973.9|31949.9|31958.3|31934.3|0
1678625400000|2023-03-12 12:50:00|31962.1|31938.1|31964.5|31940.5|31976.1|31952.1|31962.1|31938.1|0
1678625700000|2023-03-12 12:55:00|31964.8|31940.8|31965.9|31941.9|31965.9|31941.9|31964.8|31940.8|0
1678626000000|2023-03-12 13:00:00|31977.9|31953.9|31966.3|31942.3|31977.9|31953.9|31966.3|31942.3|0
1678626300000|2023-03-12 13:05:00|31966.7|31942.7|31966.7|31942.7|31966.7|31942.7|31966.7|31942.7|0
1678626900000|2023-03-12 13:15:00|31954.7|31930.7|31942.7|31918.7|31954.7|31930.7|31942.7|31918.7|0
1678627200000|2023-03-12 13:20:00|31943.9|31919.9|31948.1|31924.1|31948.1|31924.1|31943.9|31919.9|0
1678627500000|2023-03-12 13:25:00|31948.3|31924.3|31948.3|31924.3|31948.3|31924.3|31948.3|31924.3|0
1678627800000|2023-03-12 13:30:00|31936.6|31912.6|31945.2|31921.2|31945.2|31921.2|31936.6|31912.6|0
1678628100000|2023-03-12 13:35:00|31945|31921|31945|31921|31945|31921|31945|31921|0
1678628400000|2023-03-12 13:40:00|31957|31933|31969.4|31945.4|31969.4|31945.4|31957|31933|0
1678628700000|2023-03-12 13:45:00|31968.3|31944.3|31970.4|31946.4|31971.6|31947.6|31967.1|31943.1|0
1678629000000|2023-03-12 13:50:00|31970.6|31946.6|31961.6|31937.6|31970.6|31946.6|31959.3|31935.3|0
1678629300000|2023-03-12 13:55:00|31955.6|31931.6|31943.4|31919.4|31955.6|31931.6|31943.4|31919.4|0
1678629600000|2023-03-12 14:00:00|31946.9|31922.9|31969.5|31945.5|31969.5|31945.5|31946.9|31922.9|0
1678630200000|2023-03-12 14:10:00|31958.2|31934.2|31959.3|31935.3|31959.3|31935.3|31958.2|31934.2|0
1678630500000|2023-03-12 14:15:00|31965.3|31941.3|31965.3|31941.3|31965.3|31941.3|31965.3|31941.3|0
1678631100000|2023-03-12 14:25:00|31965.5|31941.5|31953.9|31929.9|31965.5|31941.5|31953.9|31929.9|0
1678631400000|2023-03-12 14:30:00|31965.8|31941.8|31965.8|31941.8|31965.8|31941.8|31965.8|31941.8|0
1678632000000|2023-03-12 14:40:00|31960|31936|31960|31936|31960|31936|31960|31936|0
1678632600000|2023-03-12 14:50:00|31961.2|31937.2|31960.2|31936.2|31961.2|31937.2|31960|31936|0
1678632900000|2023-03-12 14:55:00|31958.1|31934.1|31958.1|31934.1|31958.1|31934.1|31958.1|31934.1|0
1678633200000|2023-03-12 15:00:00|31953.1|31929.1|31951.1|31927.1|31953.1|31929.1|31951.1|31927.1|0
1678633500000|2023-03-12 15:05:00|31949.1|31925.1|31947.1|31923.1|31949.1|31925.1|31947.1|31923.1|0
1678633800000|2023-03-12 15:10:00|31946|31922|31927.3|31903.3|31946|31922|31927.3|31903.3|0
1678634100000|2023-03-12 15:15:00|31926.3|31902.3|31923.4|31899.4|31929.2|31905.2|31923.4|31899.4|0
1678634400000|2023-03-12 15:20:00|31925.8|31901.8|31932|31908|31932|31908|31925.8|31901.8|0
1678634700000|2023-03-12 15:25:00|31930.8|31906.8|31944.9|31920.9|31945.1|31921.1|31930.8|31906.8|0
1678635300000|2023-03-12 15:35:00|31933.3|31909.3|31931.2|31907.2|31933.3|31909.3|31919.6|31895.6|0
1678635600000|2023-03-12 15:40:00|31934.1|31910.1|31934.3|31910.3|31934.3|31910.3|31934.1|31910.1|0
1678636500000|2023-03-12 15:55:00|31936.3|31912.3|31952.4|31928.4|31952.4|31928.4|31936.3|31912.3|0
1678636800000|2023-03-12 16:00:00|31964|31940|32000.5|31976.5|32000.5|31976.5|31962.4|31938.4|0
1678637100000|2023-03-12 16:05:00|31999.3|31975.3|32004.7|31980.7|32022.3|31998.3|31991.2|31967.2|0
1678637400000|2023-03-12 16:10:00|32002.9|31978.9|32002.4|31978.4|32003.5|31979.5|32002.4|31978.4|0
1678637700000|2023-03-12 16:15:00|32002.6|31978.6|32012.1|31988.1|32013.2|31989.2|32001.6|31977.6|0
1678638000000|2023-03-12 16:20:00|32011|31987|32006.9|31982.9|32011.5|31987.5|32006.9|31982.9|0
1678638300000|2023-03-12 16:25:00|32004.5|31980.5|32011.2|31987.2|32026.6|32002.6|32003.4|31979.4|0
1678638600000|2023-03-12 16:30:00|32008.9|31984.9|31975|31951|32008.9|31984.9|31971.5|31947.5|0
1678638900000|2023-03-12 16:35:00|31976.2|31952.2|31963.5|31939.5|31976.2|31952.2|31963.5|31939.5|0
1678639200000|2023-03-12 16:40:00|31965.8|31941.8|31980|31956|31980|31956|31965.8|31941.8|0
1678640100000|2023-03-12 16:55:00|31968.6|31944.6|31971.8|31947.8|31971.8|31947.8|31968.6|31944.6|0
1678640400000|2023-03-12 17:00:00|31972.4|31948.4|31972.4|31948.4|31972.4|31948.4|31972.4|31948.4|0
1678641300000|2023-03-12 17:15:00|31974.7|31950.7|31974.7|31950.7|31974.7|31950.7|31974.7|31950.7|0
1678641900000|2023-03-12 17:25:00|31986.7|31962.7|31986.9|31962.9|31986.9|31962.9|31986.7|31962.7|0
1678642500000|2023-03-12 17:35:00|31998.2|31974.2|31993.9|31969.9|31998.2|31974.2|31993.9|31969.9|0
1678642800000|2023-03-12 17:40:00|31991.6|31967.6|31991.6|31967.6|31991.6|31967.6|31991.6|31967.6|0
1678643100000|2023-03-12 17:45:00|31993.3|31969.3|31993.5|31969.5|31993.5|31969.5|31993.3|31969.3|0
1678643400000|2023-03-12 17:50:00|31993.3|31969.3|31993.3|31969.3|31993.3|31969.3|31993.3|31969.3|0
1678643700000|2023-03-12 17:55:00|31999.1|31975.1|32016.6|31992.6|32027.6|32003.6|31999.1|31975.1|0
1678644000000|2023-03-12 18:00:00|32014.3|31990.3|32013|31989|32014.3|31990.3|32013|31989|0
1678644300000|2023-03-12 18:05:00|32012.8|31988.8|32011.6|31987.6|32012.8|31988.8|32011.6|31987.6|0
1678644600000|2023-03-12 18:10:00|32008.1|31984.1|32009.1|31985.1|32009.1|31985.1|32008|31984|0
1678644900000|2023-03-12 18:15:00|32008|31984|31995.2|31971.2|32008|31984|31995.2|31971.2|0
1678645500000|2023-03-12 18:25:00|31993.2|31969.2|31995.2|31971.2|31995.2|31971.2|31993.2|31969.2|0
1678645800000|2023-03-12 18:30:00|32010.1|31986.1|32019.8|31995.8|32019.8|31995.8|32008.1|31984.1|0
1678646100000|2023-03-12 18:35:00|32021.8|31997.8|32075.7|32051.7|32080.1|32056.1|32021.6|31997.6|0
1678646400000|2023-03-12 18:40:00|32075.4|32051.4|32068.6|32044.6|32077.7|32053.7|32062.7|32038.7|0
1678646700000|2023-03-12 18:45:00|32065.1|32041.1|32064.4|32040.4|32065.4|32041.4|32064.4|32040.4|0
1678647000000|2023-03-12 18:50:00|32060.9|32036.9|32054.3|32030.3|32067.7|32043.7|32054.3|32030.3|0
1678647300000|2023-03-12 18:55:00|32054.9|32030.9|32052.7|32028.7|32054.9|32030.9|32039.8|32015.8|0
1678647600000|2023-03-12 19:00:00|32055|32031|32054.8|32030.8|32055.6|32031.6|32053.6|32029.6|0
1678647900000|2023-03-12 19:05:00|32055.9|32031.9|32056.9|32032.9|32056.9|32032.9|32055.9|32031.9|0
1678648200000|2023-03-12 19:10:00|32058.1|32034.1|32059.8|32035.8|32059.8|32035.8|32058.1|32034.1|0
1678648500000|2023-03-12 19:15:00|32060.6|32036.6|32056.5|32032.5|32061.8|32037.8|32056.5|32032.5|0
1678648800000|2023-03-12 19:20:00|32056.3|32032.3|32048.7|32024.7|32056.3|32032.3|32042.9|32018.9|0
1678649100000|2023-03-12 19:25:00|32037.1|32013.1|32035.8|32011.8|32037.1|32013.1|32035.8|32011.8|0
1678649400000|2023-03-12 19:30:00|32035.2|32011.2|32035.8|32011.8|32035.8|32011.8|32034.6|32010.6|0
1678649700000|2023-03-12 19:35:00|32035.5|32011.5|32023.6|31999.6|32035.5|32011.5|32023.6|31999.6|0
1678650000000|2023-03-12 19:40:00|32022.2|31998.2|32021.1|31997.1|32022.2|31998.2|32021.1|31997.1|0
1678650300000|2023-03-12 19:45:00|32009.4|31985.4|32015.8|31991.8|32019.9|31995.9|32007.7|31983.7|0
1678651200000|2023-03-12 20:00:00|32016.1|31992.1|32013.6|31989.6|32016.1|31992.1|32013.6|31989.6|0
1678651500000|2023-03-12 20:05:00|32011.6|31987.6|32028.5|32004.5|32029.1|32005.1|32011.6|31987.6|0
1678651800000|2023-03-12 20:10:00|32029.5|32005.5|32048.3|32024.3|32051.8|32027.8|32029.5|32005.5|0
1678652100000|2023-03-12 20:15:00|32047.2|32023.2|32045.5|32021.5|32057.1|32033.1|32045.5|32021.5|0
1678652400000|2023-03-12 20:20:00|32043.5|32019.5|32021.3|31997.3|32043.5|32019.5|32009.7|31985.7|0
1678652700000|2023-03-12 20:25:00|32016.3|31992.3|32027.8|32003.8|32027.8|32003.8|32016.1|31992.1|0
1678653000000|2023-03-12 20:30:00|32039.4|32015.4|32057.4|32033.4|32057.4|32033.4|32039.2|32015.2|0
1678653300000|2023-03-12 20:35:00|32058.5|32034.5|32071.7|32047.7|32071.9|32047.9|32058.5|32034.5|0
1678653600000|2023-03-12 20:40:00|32071.1|32047.1|32071.6|32047.6|32071.6|32047.6|32070.5|32046.5|0
1678653900000|2023-03-12 20:45:00|32073.6|32049.6|32072.8|32048.8|32073.6|32049.6|32072.8|32048.8|0
1678654200000|2023-03-12 20:50:00|32072.2|32048.2|32067.9|32043.9|32072.2|32048.2|32067.9|32043.9|0
1678654500000|2023-03-12 20:55:00|32073.7|32049.7|32070.3|32046.3|32073.7|32049.7|32070.3|32046.3|0
1678654800000|2023-03-12 21:00:00|32072.3|32048.3|32077.4|32053.4|32077.4|32053.4|32072.3|32048.3|0
1678655100000|2023-03-12 21:05:00|32089|32065|32105|32081|32105|32081|32088.8|32064.8|0
1678655400000|2023-03-12 21:10:00|32106.4|32082.4|32105.9|32081.9|32107.4|32083.4|32105|32081|0
1678655700000|2023-03-12 21:15:00|32105.7|32081.7|32105.1|32081.1|32108.6|32084.6|32105.1|32081.1|0
1678656000000|2023-03-12 21:20:00|32099.3|32075.3|32119.4|32095.4|32119.6|32095.6|32087.4|32063.4|0
1678656300000|2023-03-12 21:25:00|32119.6|32095.6|32109.6|32085.6|32121|32097|32107.9|32083.9|0
1678656600000|2023-03-12 21:30:00|32108.5|32084.5|32104.3|32080.3|32108.5|32084.5|32104.3|32080.3|0
1678656900000|2023-03-12 21:35:00|32102.3|32078.3|32062.6|32038.6|32102.3|32078.3|32062|32038|0
1678658400000|2023-03-12 22:00:00|32017.1|31993.1|31958|31934|32061.5|32037.5|31948.5|31924.5|0
1678658700000|2023-03-12 22:05:00|31955.5|31931.5|31918.5|31894.5|31957|31933|31911.5|31887.5|0
1678659000000|2023-03-12 22:10:00|31919|31895|31865.5|31841.5|31934.5|31910.5|31842.5|31818.5|0
1678659300000|2023-03-12 22:15:00|31861|31837|32203.5|32179.5|32292|32268|31850.5|31826.5|0
1678659600000|2023-03-12 22:20:00|32197|32173|32197.5|32173.5|32260.5|32236.5|32134.5|32110.5|0
1678659900000|2023-03-12 22:25:00|32198.5|32174.5|32240.5|32216.5|32289.5|32265.5|32198.5|32174.5|0
1678660200000|2023-03-12 22:30:00|32240|32216|32164.5|32140.5|32252.5|32228.5|32151|32127|0
1678660500000|2023-03-12 22:35:00|32171.5|32147.5|32277|32253|32294.5|32270.5|32149.5|32125.5|0
1678660800000|2023-03-12 22:40:00|32280.5|32256.5|32283.5|32259.5|32337.5|32313.5|32241.5|32217.5|0
1678661100000|2023-03-12 22:45:00|32279.5|32255.5|32211.5|32187.5|32296.5|32272.5|32211.5|32187.5|0
1678661400000|2023-03-12 22:50:00|32212|32188|32115|32091|32230.5|32206.5|32115|32091|0
1678661700000|2023-03-12 22:55:00|32127.5|32103.5|32108|32084|32177.5|32153.5|32104.5|32080.5|0
1678662000000|2023-03-12 23:00:00|32110.5|32086.5|32092.5|32068.5|32140.5|32116.5|32082|32058|0
1678662300000|2023-03-12 23:05:00|32092|32068|32127|32103|32127|32103|32078.5|32054.5|0
1678662600000|2023-03-12 23:10:00|32128|32104|32158.5|32134.5|32158.5|32134.5|32106|32082|0
1678662900000|2023-03-12 23:15:00|32159|32135|32173.5|32149.5|32198|32174|32136.5|32112.5|0
1678663200000|2023-03-12 23:20:00|32174|32150|32208.5|32184.5|32247.5|32223.5|32167|32143|0
1678663500000|2023-03-12 23:25:00|32209.5|32185.5|32213|32189|32225|32201|32185.5|32161.5|0
1678663800000|2023-03-12 23:30:00|32212.5|32188.5|32194|32170|32219|32195|32192|32168|0
1678664100000|2023-03-12 23:35:00|32194.5|32170.5|32228|32204|32234.5|32210.5|32194.5|32170.5|0
1678664400000|2023-03-12 23:40:00|32227|32203|32174|32150|32228|32204|32173.5|32149.5|0
1678664700000|2023-03-12 23:45:00|32174.5|32150.5|32196.5|32172.5|32200.5|32176.5|32172.5|32148.5|0
1678665000000|2023-03-12 23:50:00|32197.5|32173.5|32212|32188|32245.5|32221.5|32195|32171|0
1678665300000|2023-03-12 23:55:00|32212.5|32188.5|32192|32168|32218.5|32194.5|32179.5|32155.5|0
1678665600000|2023-03-13 00:00:00|32189|32165|32249|32225|32254.5|32230.5|32186|32162|0
1678665900000|2023-03-13 00:05:00|32248.5|32224.5|32242|32218|32250.5|32226.5|32215.5|32191.5|0
1678666200000|2023-03-13 00:10:00|32241.5|32217.5|32244|32220|32267|32243|32240.5|32216.5|0
1678666500000|2023-03-13 00:15:00|32243.5|32219.5|32232.5|32208.5|32252|32228|32214|32190|0
1678666800000|2023-03-13 00:20:00|32232|32208|32249|32225|32254.5|32230.5|32218.5|32194.5|0
1678667100000|2023-03-13 00:25:00|32248.5|32224.5|32281|32257|32281|32257|32230.5|32206.5|0
1678667400000|2023-03-13 00:30:00|32281.5|32257.5|32271.5|32247.5|32281.5|32257.5|32261|32237|0
1678667700000|2023-03-13 00:35:00|32272|32248|32236.5|32212.5|32272.5|32248.5|32235|32211|0
1678668000000|2023-03-13 00:40:00|32236|32212|32232|32208|32239.5|32215.5|32209.5|32185.5|0
1678668300000|2023-03-13 00:45:00|32230.5|32206.5|32239|32215|32239|32215|32210.5|32186.5|0
1678668600000|2023-03-13 00:50:00|32239.5|32215.5|32226.5|32202.5|32240.5|32216.5|32214.5|32190.5|0
1678668900000|2023-03-13 00:55:00|32228.5|32204.5|32222.5|32198.5|32230|32206|32218.5|32194.5|0
1678669200000|2023-03-13 01:00:00|32221.5|32197.5|32233|32209|32245.5|32221.5|32199|32175|0
1678669500000|2023-03-13 01:05:00|32231|32207|32197.5|32173.5|32233.5|32209.5|32193|32169|0
1678669800000|2023-03-13 01:10:00|32197|32173|32177.5|32153.5|32197.5|32173.5|32170|32146|0
1678670100000|2023-03-13 01:15:00|32177|32153|32181.5|32157.5|32190|32166|32174|32150|0
1678670400000|2023-03-13 01:20:00|32182|32158|32164|32140|32182|32158|32159.5|32135.5|0
1678670700000|2023-03-13 01:25:00|32164.5|32140.5|32174|32150|32192.5|32168.5|32160.5|32136.5|0
1678671000000|2023-03-13 01:30:00|32173.5|32149.5|32167.5|32143.5|32176|32152|32158|32134|0
1678671300000|2023-03-13 01:35:00|32167|32143|32166|32142|32168.5|32144.5|32149.5|32125.5|0
1678671600000|2023-03-13 01:40:00|32167|32143|32200|32176|32209.5|32185.5|32166|32142|0
1678671900000|2023-03-13 01:45:00|32200.5|32176.5|32198.5|32174.5|32211|32187|32187|32163|0
1678672200000|2023-03-13 01:50:00|32200|32176|32179.5|32155.5|32203|32179|32176|32152|0
1678672500000|2023-03-13 01:55:00|32179|32155|32195.5|32171.5|32196.5|32172.5|32167.5|32143.5|0
1678672800000|2023-03-13 02:00:00|32196.5|32172.5|32206|32182|32220|32196|32180.5|32156.5|0
1678673100000|2023-03-13 02:05:00|32206.5|32182.5|32220.5|32196.5|32224|32200|32206.5|32182.5|0
1678673400000|2023-03-13 02:10:00|32221|32197|32231|32207|32233.5|32209.5|32212.5|32188.5|0
1678673700000|2023-03-13 02:15:00|32233|32209|32244.5|32220.5|32246|32222|32219|32195|0
1678674000000|2023-03-13 02:20:00|32243.5|32219.5|32269.5|32245.5|32278|32254|32234|32210|0
1678674300000|2023-03-13 02:25:00|32270|32246|32284.5|32260.5|32305|32281|32267.5|32243.5|0
1678674600000|2023-03-13 02:30:00|32285.5|32261.5|32346.5|32322.5|32354.5|32330.5|32285.5|32261.5|0
1678674900000|2023-03-13 02:35:00|32347|32323|32332|32308|32363|32339|32320|32296|0
1678675200000|2023-03-13 02:40:00|32331.5|32307.5|32340|32316|32349.5|32325.5|32314.5|32290.5|0
1678675500000|2023-03-13 02:45:00|32341.5|32317.5|32326.5|32302.5|32345.5|32321.5|32316|32292|0
1678675800000|2023-03-13 02:50:00|32326|32302|32328|32304|32335|32311|32316|32292|0
1678676100000|2023-03-13 02:55:00|32328.5|32304.5|32334.5|32310.5|32345|32321|32324|32300|0
1678676400000|2023-03-13 03:00:00|32335|32311|32339.5|32315.5|32342.5|32318.5|32326|32302|0
1678676700000|2023-03-13 03:05:00|32339|32315|32357|32333|32363|32339|32329.5|32305.5|0
1678677000000|2023-03-13 03:10:00|32358|32334|32360|32336|32366|32342|32355.5|32331.5|0
1678677300000|2023-03-13 03:15:00|32359.5|32335.5|32349.5|32325.5|32362.5|32338.5|32348|32324|0
1678677600000|2023-03-13 03:20:00|32349|32325|32343.5|32319.5|32349|32325|32321.5|32297.5|0
1678677900000|2023-03-13 03:25:00|32343|32319|32337.5|32313.5|32343.5|32319.5|32333.5|32309.5|0
1678678200000|2023-03-13 03:30:00|32338|32314|32324.5|32300.5|32338.5|32314.5|32317.5|32293.5|0
1678678500000|2023-03-13 03:35:00|32324|32300|32342|32318|32363.5|32339.5|32320.5|32296.5|0
1678678800000|2023-03-13 03:40:00|32340.5|32316.5|32339|32315|32349.5|32325.5|32338.5|32314.5|0
1678679100000|2023-03-13 03:45:00|32338.5|32314.5|32327.5|32303.5|32347|32323|32327|32303|0
1678679400000|2023-03-13 03:50:00|32328|32304|32334.5|32310.5|32338|32314|32328|32304|0
1678679700000|2023-03-13 03:55:00|32335|32311|32327|32303|32337|32313|32327|32303|0
1678680000000|2023-03-13 04:00:00|32328|32304|32338|32314|32345|32321|32327|32303|0
1678680300000|2023-03-13 04:05:00|32337.5|32313.5|32330|32306|32338|32314|32326|32302|0
1678680600000|2023-03-13 04:10:00|32330.5|32306.5|32328|32304|32330.5|32306.5|32322.5|32298.5|0
1678680900000|2023-03-13 04:15:00|32327.5|32303.5|32325.5|32301.5|32329.5|32305.5|32324|32300|0
1678681200000|2023-03-13 04:20:00|32326|32302|32329|32305|32336.5|32312.5|32326|32302|0
1678681500000|2023-03-13 04:25:00|32328.5|32304.5|32318.5|32294.5|32329.5|32305.5|32316.5|32292.5|0
1678681800000|2023-03-13 04:30:00|32318|32294|32316|32292|32318|32294|32306|32282|0
1678682100000|2023-03-13 04:35:00|32315.5|32291.5|32315|32291|32320.5|32296.5|32310|32286|0
1678682400000|2023-03-13 04:40:00|32315.5|32291.5|32307.5|32283.5|32317|32293|32307|32283|0
1678682700000|2023-03-13 04:45:00|32306|32282|32312.5|32288.5|32315|32291|32306|32282|0
1678683000000|2023-03-13 04:50:00|32313|32289|32312|32288|32322.5|32298.5|32311|32287|0
1678683300000|2023-03-13 04:55:00|32312.5|32288.5|32311|32287|32318|32294|32299.5|32275.5|0
1678683600000|2023-03-13 05:00:00|32310.5|32286.5|32304|32280|32310.5|32286.5|32302|32278|0
1678683900000|2023-03-13 05:05:00|32304.5|32280.5|32308|32284|32311.5|32287.5|32297.5|32273.5|0
1678684200000|2023-03-13 05:10:00|32308.5|32284.5|32313.5|32289.5|32316.5|32292.5|32299|32275|0
1678684500000|2023-03-13 05:15:00|32314|32290|32325|32301|32326.5|32302.5|32310.5|32286.5|0
1678684800000|2023-03-13 05:20:00|32324.5|32300.5|32320|32296|32325|32301|32316.5|32292.5|0
1678685100000|2023-03-13 05:25:00|32319.5|32295.5|32315|32291|32320|32296|32311.5|32287.5|0
1678685400000|2023-03-13 05:30:00|32315.5|32291.5|32306.5|32282.5|32315.5|32291.5|32296.5|32272.5|0
1678685700000|2023-03-13 05:35:00|32307.5|32283.5|32297|32273|32309.5|32285.5|32296.5|32272.5|0
1678686000000|2023-03-13 05:40:00|32296.5|32272.5|32318|32294|32318|32294|32296.5|32272.5|0
1678686300000|2023-03-13 05:45:00|32317.5|32293.5|32345|32321|32345|32321|32317.5|32293.5|0
1678686600000|2023-03-13 05:50:00|32345.5|32321.5|32340.5|32316.5|32347.5|32323.5|32336|32312|0
1678686900000|2023-03-13 05:55:00|32340|32316|32335|32311|32340.5|32316.5|32330|32306|0
1678687200000|2023-03-13 06:00:00|32336|32312|32337.5|32313.5|32339.5|32315.5|32331.5|32307.5|0
1678687500000|2023-03-13 06:05:00|32338|32314|32345.5|32321.5|32348|32324|32336.5|32312.5|0
1678687800000|2023-03-13 06:10:00|32346|32322|32346.5|32322.5|32352|32328|32339.5|32315.5|0
1678688100000|2023-03-13 06:15:00|32347|32323|32325.5|32301.5|32352|32328|32323|32299|0
1678688400000|2023-03-13 06:20:00|32325|32301|32324|32300|32332|32308|32323|32299|0
1678688700000|2023-03-13 06:25:00|32323.5|32299.5|32329.5|32305.5|32331|32307|32318|32294|0
1678689000000|2023-03-13 06:30:00|32327.5|32303.5|32318|32294|32330|32306|32309.5|32285.5|0
1678689300000|2023-03-13 06:35:00|32317.5|32293.5|32319|32295|32322.5|32298.5|32313|32289|0
1678689600000|2023-03-13 06:40:00|32319.5|32295.5|32327|32303|32327.5|32303.5|32317.5|32293.5|0
1678689900000|2023-03-13 06:45:00|32327.5|32303.5|32348|32324|32348|32324|32326|32302|0
1678690200000|2023-03-13 06:50:00|32347.5|32323.5|32346|32322|32353.5|32329.5|32337|32313|0
1678690500000|2023-03-13 06:55:00|32346.5|32322.5|32330|32306|32350|32326|32326.5|32302.5|0
1678690800000|2023-03-13 07:00:00|32331.5|32307.5|32295.5|32271.5|32335.5|32311.5|32285.5|32261.5|0
1678691100000|2023-03-13 07:05:00|32296|32272|32251.5|32227.5|32296|32272|32251|32227|0
1678691400000|2023-03-13 07:10:00|32253.5|32229.5|32234.5|32210.5|32258.5|32234.5|32232.5|32208.5|0
1678691700000|2023-03-13 07:15:00|32231.5|32207.5|32247.5|32223.5|32247.5|32223.5|32227|32203|0
1678692000000|2023-03-13 07:20:00|32248|32224|32273.5|32249.5|32275|32251|32248|32224|0
1678692300000|2023-03-13 07:25:00|32275|32251|32233|32209|32275|32251|32230.5|32206.5|0
1678692600000|2023-03-13 07:30:00|32236|32212|32248.5|32224.5|32263.5|32239.5|32231|32207|0
1678692900000|2023-03-13 07:35:00|32249|32225|32267|32243|32269.5|32245.5|32248.5|32224.5|0
1678693200000|2023-03-13 07:40:00|32266.5|32242.5|32275.5|32251.5|32281|32257|32265|32241|0
1678693500000|2023-03-13 07:45:00|32276|32252|32263.5|32239.5|32288.5|32264.5|32263|32239|0
1678693800000|2023-03-13 07:50:00|32263|32239|32262.5|32238.5|32274.5|32250.5|32258|32234|0
1678694100000|2023-03-13 07:55:00|32261.5|32237.5|32256.5|32232.5|32268|32244|32256.5|32232.5|0
1678694400000|2023-03-13 08:00:00|32255.5|32231.5|32195|32171|32264|32240|32194|32170|0
1678694700000|2023-03-13 08:05:00|32196|32172|32186|32162|32200|32176|32176.5|32152.5|0
1678695000000|2023-03-13 08:10:00|32187|32163|32211|32187|32227|32203|32182|32158|0
1678695300000|2023-03-13 08:15:00|32210.5|32186.5|32191.5|32167.5|32235|32211|32188.5|32164.5|0
1678695600000|2023-03-13 08:20:00|32191|32167|32197.5|32173.5|32210|32186|32174|32150|0
1678695900000|2023-03-13 08:25:00|32198.5|32174.5|32134|32110|32213|32189|32131|32107|0
1678696200000|2023-03-13 08:30:00|32135|32111|32116|32092|32145.5|32121.5|32107|32083|0
1678696500000|2023-03-13 08:35:00|32119|32095|32112|32088|32127.5|32103.5|32096.5|32072.5|0
1678696800000|2023-03-13 08:40:00|32111|32087|32098|32074|32128|32104|32095.5|32071.5|0
1678697100000|2023-03-13 08:45:00|32096|32072|32054.5|32030.5|32096|32072|32054.5|32030.5|0
1678697400000|2023-03-13 08:50:00|32056|32032|32047|32023|32063|32039|32004.5|31980.5|0
1678697700000|2023-03-13 08:55:00|32046.5|32022.5|32008|31984|32064.5|32040.5|32008|31984|0
1678698000000|2023-03-13 09:00:00|32006.5|31982.5|31963|31939|32023|31999|31954|31930|0
1678698300000|2023-03-13 09:05:00|31960.5|31936.5|31979|31955|32006|31982|31957|31933|0
1678698600000|2023-03-13 09:10:00|31979.5|31955.5|32008.5|31984.5|32016|31992|31942|31918|0
1678698900000|2023-03-13 09:15:00|32005.5|31981.5|31951.5|31927.5|32013|31989|31949.5|31925.5|0
1678699200000|2023-03-13 09:20:00|31953.5|31929.5|31870|31846|31957|31933|31849|31825|0
1678699500000|2023-03-13 09:25:00|31867|31843|31836.5|31812.5|31868|31844|31833.5|31809.5|0
1678699800000|2023-03-13 09:30:00|31837|31813|31808|31784|31840.5|31816.5|31777|31753|0
1678700100000|2023-03-13 09:35:00|31805|31781|31787.5|31763.5|31825|31801|31721.5|31697.5|0
1678700400000|2023-03-13 09:40:00|31795.5|31771.5|31860|31836|31873|31849|31795|31771|0
1678700700000|2023-03-13 09:45:00|31861|31837|31912|31888|31932.5|31908.5|31858.5|31834.5|0
1678701000000|2023-03-13 09:50:00|31914|31890|31878|31854|31926.5|31902.5|31873.5|31849.5|0
1678701300000|2023-03-13 09:55:00|31877|31853|31827|31803|31877|31853|31818.5|31794.5|0
1678701600000|2023-03-13 10:00:00|31822.5|31798.5|31903|31879|31903|31879|31819|31795|0
1678701900000|2023-03-13 10:05:00|31902|31878|31858|31834|31909|31885|31831|31807|0
1678702200000|2023-03-13 10:10:00|31859.5|31835.5|31833|31809|31873|31849|31826.5|31802.5|0
1678702500000|2023-03-13 10:15:00|31833.5|31809.5|31850.5|31826.5|31852.5|31828.5|31816|31792|0
1678702800000|2023-03-13 10:20:00|31851|31827|31852|31828|31883|31859|31839|31815|0
1678703100000|2023-03-13 10:25:00|31851.5|31827.5|31872|31848|31887.5|31863.5|31851.5|31827.5|0
1678703400000|2023-03-13 10:30:00|31871.5|31847.5|31894|31870|31912.5|31888.5|31860.5|31836.5|0
1678703700000|2023-03-13 10:35:00|31889|31865|31890|31866|31898.5|31874.5|31875|31851|0
1678704000000|2023-03-13 10:40:00|31889|31865|31862|31838|31895|31871|31862|31838|0
1678704300000|2023-03-13 10:45:00|31861.5|31837.5|31908.5|31884.5|31909|31885|31833|31809|0
1678704600000|2023-03-13 10:50:00|31908|31884|31912|31888|31914.5|31890.5|31864|31840|0
1678704900000|2023-03-13 10:55:00|31911.5|31887.5|31951|31927|31983|31959|31904.5|31880.5|0
1678705200000|2023-03-13 11:00:00|31949|31925|32073.5|32049.5|32083.5|32059.5|31949|31925|0
1678705500000|2023-03-13 11:05:00|32071|32047|32029.5|32005.5|32074|32050|32017.5|31993.5|0
1678705800000|2023-03-13 11:10:00|32030.5|32006.5|31988|31964|32030.5|32006.5|31971|31947|0
1678706100000|2023-03-13 11:15:00|31983.5|31959.5|31958|31934|31991|31967|31953.5|31929.5|0
1678706400000|2023-03-13 11:20:00|31957.5|31933.5|31907.5|31883.5|31960|31936|31904|31880|0
1678706700000|2023-03-13 11:25:00|31906.5|31882.5|31888.5|31864.5|31917.5|31893.5|31854|31830|0
1678707000000|2023-03-13 11:30:00|31889|31865|31874|31850|31930.5|31906.5|31871.5|31847.5|0
1678707300000|2023-03-13 11:35:00|31875|31851|31869|31845|31899|31875|31859|31835|0
1678707600000|2023-03-13 11:40:00|31870.5|31846.5|31837.5|31813.5|31885.5|31861.5|31834.5|31810.5|0
1678707900000|2023-03-13 11:45:00|31838|31814|31862|31838|31873.5|31849.5|31836|31812|0
1678708200000|2023-03-13 11:50:00|31861.5|31837.5|31849.5|31825.5|31874.5|31850.5|31849|31825|0
1678708500000|2023-03-13 11:55:00|31850|31826|31872.5|31848.5|31919|31895|31844.5|31820.5|0
1678708800000|2023-03-13 12:00:00|31870.5|31846.5|31846.5|31822.5|31918|31894|31844|31820|0
1678709100000|2023-03-13 12:05:00|31848.5|31824.5|31760|31736|31848.5|31824.5|31756.5|31732.5|0
1678709400000|2023-03-13 12:10:00|31758|31734|31730|31706|31761|31737|31646.5|31622.5|0
1678709700000|2023-03-13 12:15:00|31733.5|31709.5|31698|31674|31777.5|31753.5|31677.5|31653.5|0
1678710000000|2023-03-13 12:20:00|31705.5|31681.5|31738.5|31714.5|31763.5|31739.5|31704|31680|0
1678710300000|2023-03-13 12:25:00|31736|31712|31734.5|31710.5|31745|31721|31706|31682|0
1678710600000|2023-03-13 12:30:00|31731.5|31707.5|31705.5|31681.5|31765|31741|31692|31668|0
1678710900000|2023-03-13 12:35:00|31704|31680|31640.5|31616.5|31705.5|31681.5|31608|31584|0
1678711200000|2023-03-13 12:40:00|31640|31616|31594.5|31570.5|31645|31621|31585|31561|0
1678711500000|2023-03-13 12:45:00|31592.5|31568.5|31559.5|31535.5|31597|31573|31534.5|31510.5|0
1678711800000|2023-03-13 12:50:00|31556.5|31532.5|31568|31544|31636.5|31612.5|31551|31527|0
1678712100000|2023-03-13 12:55:00|31569|31545|31719.5|31695.5|31723.5|31699.5|31567|31543|0
1678712400000|2023-03-13 13:00:00|31729.5|31705.5|31693.5|31669.5|31741|31717|31647|31623|0
1678712700000|2023-03-13 13:05:00|31694|31670|31715.5|31691.5|31721.5|31697.5|31664|31640|0
1678713000000|2023-03-13 13:10:00|31708.5|31684.5|31706.5|31682.5|31753|31729|31697|31673|0
1678713300000|2023-03-13 13:15:00|31710.5|31686.5|31712|31688|31750.5|31726.5|31702.5|31678.5|0
1678713600000|2023-03-13 13:20:00|31717|31693|31727|31703|31753.5|31729.5|31697.5|31673.5|0
1678713900000|2023-03-13 13:25:00|31725.5|31701.5|31622|31598|31725.5|31701.5|31597.5|31573.5|0
1678714200000|2023-03-13 13:30:00|31624|31600|31720|31696|31784.5|31760.5|31608.5|31584.5|0
1678714500000|2023-03-13 13:35:00|31715.5|31691.5|31797|31773|31802.5|31778.5|31700.5|31676.5|0
1678714800000|2023-03-13 13:40:00|31797.5|31773.5|31769|31745|31817|31793|31725|31701|0
1678715100000|2023-03-13 13:45:00|31767|31743|31914|31890|31945|31921|31751.5|31727.5|0
1678715400000|2023-03-13 13:50:00|31907.5|31883.5|31954.5|31930.5|32004.5|31980.5|31876.5|31852.5|0
1678715700000|2023-03-13 13:55:00|31950|31926|32003.5|31979.5|32046.5|32022.5|31914.5|31890.5|0
1678716000000|2023-03-13 14:00:00|31997.5|31973.5|32039.5|32015.5|32064.5|32040.5|31955|31931|0
1678716300000|2023-03-13 14:05:00|32033|32009|32053|32029|32130.5|32106.5|31950.5|31926.5|0
1678716600000|2023-03-13 14:10:00|32056.5|32032.5|31951.5|31927.5|32074|32050|31920|31896|0
1678716900000|2023-03-13 14:15:00|31948|31924|31861.5|31837.5|31948|31924|31851.5|31827.5|0
1678717200000|2023-03-13 14:20:00|31854.5|31830.5|31861|31837|31922.5|31898.5|31835.5|31811.5|0
1678717500000|2023-03-13 14:25:00|31874.5|31850.5|31823|31799|31885|31861|31802.5|31778.5|0
1678717800000|2023-03-13 14:30:00|31839|31815|31964|31940|31964|31940|31825.5|31801.5|0
1678718100000|2023-03-13 14:35:00|31973.5|31949.5|31943|31919|31988.5|31964.5|31891|31867|0
1678718400000|2023-03-13 14:40:00|31952.5|31928.5|31976|31952|31988|31964|31884|31860|0
1678718700000|2023-03-13 14:45:00|31975|31951|31997.5|31973.5|32029|32005|31953|31929|0
1678719000000|2023-03-13 14:50:00|32003|31979|31937.5|31913.5|32018.5|31994.5|31873|31849|0
1678719300000|2023-03-13 14:55:00|31941.5|31917.5|32116|32092|32128|32104|31938.5|31914.5|0
1678719600000|2023-03-13 15:00:00|32124|32100|32115.5|32091.5|32214|32190|32083.5|32059.5|0
1678719900000|2023-03-13 15:05:00|32110.5|32086.5|32085|32061|32127.5|32103.5|32048.5|32024.5|0
1678720200000|2023-03-13 15:10:00|32083|32059|32106|32082|32190|32166|32079.5|32055.5|0
1678720500000|2023-03-13 15:15:00|32111|32087|32153.6|32129.6|32184.1|32160.1|32106.5|32082.5|0
1678720800000|2023-03-13 15:20:00|32154.6|32130.6|32116.1|32092.1|32201.6|32177.6|32084.6|32060.6|0
1678721100000|2023-03-13 15:25:00|32118.1|32094.1|32211.6|32187.6|32221.6|32197.6|32113.1|32089.1|0
1678721400000|2023-03-13 15:30:00|32218.6|32194.6|32125.6|32101.6|32223.6|32199.6|32123.6|32099.6|0
1678721700000|2023-03-13 15:35:00|32128.1|32104.1|32047.6|32023.6|32128.1|32104.1|32032.1|32008.1|0
1678722000000|2023-03-13 15:40:00|32050.6|32026.6|32108.1|32084.1|32137.1|32113.1|32050.6|32026.6|0
1678722300000|2023-03-13 15:45:00|32112.6|32088.6|32161.6|32137.6|32176.6|32152.6|32067.6|32043.6|0
1678722600000|2023-03-13 15:50:00|32162.6|32138.6|32042.6|32018.6|32167.6|32143.6|32042.6|32018.6|0
1678722900000|2023-03-13 15:55:00|32031.1|32007.1|32145.1|32121.1|32158.1|32134.1|32022.1|31998.1|0
1678723200000|2023-03-13 16:00:00|32150.6|32126.6|32107.6|32083.6|32247.1|32223.1|32079.1|32055.1|0
1678723500000|2023-03-13 16:05:00|32113.6|32089.6|32186.6|32162.6|32189.6|32165.6|32098.6|32074.6|0
1678723800000|2023-03-13 16:10:00|32183.6|32159.6|32113.6|32089.6|32183.6|32159.6|32076.1|32052.1|0
1678724100000|2023-03-13 16:15:00|32099.6|32075.6|32091.1|32067.1|32174.6|32150.6|32081.1|32057.1|0
1678724400000|2023-03-13 16:20:00|32090.6|32066.6|32024.6|32000.6|32103.6|32079.6|32018.6|31994.6|0
1678724700000|2023-03-13 16:25:00|32019.6|31995.6|32072.1|32048.1|32081.6|32057.6|32012.6|31988.6|0
1678725000000|2023-03-13 16:30:00|32075.1|32051.1|31979.6|31955.6|32079.6|32055.6|31977.6|31953.6|0
1678725300000|2023-03-13 16:35:00|31974.6|31950.6|32034.6|32010.6|32064.1|32040.1|31974.6|31950.6|0
1678725600000|2023-03-13 16:40:00|32032.1|32008.1|32040.1|32016.1|32100.6|32076.6|32026.1|32002.1|0
1678725900000|2023-03-13 16:45:00|32039.1|32015.1|31932.1|31908.1|32052.6|32028.6|31907.1|31883.1|0
1678726200000|2023-03-13 16:50:00|31928.1|31904.1|31948.1|31924.1|31972.1|31948.1|31902.6|31878.6|0
1678726500000|2023-03-13 16:55:00|31952.1|31928.1|31938.1|31914.1|31964.6|31940.6|31902.1|31878.1|0
1678726800000|2023-03-13 17:00:00|31936.1|31912.1|31878.1|31854.1|31945.6|31921.6|31847.6|31823.6|0
1678727100000|2023-03-13 17:05:00|31874.6|31850.6|31940.6|31916.6|31940.6|31916.6|31855.1|31831.1|0
1678727400000|2023-03-13 17:10:00|31944.1|31920.1|31952.1|31928.1|31963.1|31939.1|31916.6|31892.6|0
1678727700000|2023-03-13 17:15:00|31944.6|31920.6|31950.1|31926.1|31988.1|31964.1|31915.6|31891.6|0
1678728000000|2023-03-13 17:20:00|31948.6|31924.6|31910.1|31886.1|31958.1|31934.1|31909.1|31885.1|0
1678728300000|2023-03-13 17:25:00|31911.6|31887.6|31936.6|31912.6|31957.1|31933.1|31896.1|31872.1|0
1678728600000|2023-03-13 17:30:00|31932.6|31908.6|31874.1|31850.1|31947.1|31923.1|31872.1|31848.1|0
1678728900000|2023-03-13 17:35:00|31875.6|31851.6|32004.1|31980.1|32026.6|32002.6|31866.1|31842.1|0
1678729200000|2023-03-13 17:40:00|32002.1|31978.1|32032.1|32008.1|32037.1|32013.1|31982.6|31958.6|0
1678729500000|2023-03-13 17:45:00|32034.6|32010.6|32009.1|31985.1|32040.6|32016.6|31992.1|31968.1|0
1678729800000|2023-03-13 17:50:00|32008.1|31984.1|32013.1|31989.1|32050.6|32026.6|32005.6|31981.6|0
1678730100000|2023-03-13 17:55:00|32014.1|31990.1|32034.6|32010.6|32062.6|32038.6|32011.6|31987.6|0
1678730400000|2023-03-13 18:00:00|32038.6|32014.6|32075.1|32051.1|32107.6|32083.6|32024.6|32000.6|0
1678730700000|2023-03-13 18:05:00|32072.6|32048.6|32029.1|32005.1|32083.6|32059.6|32026.6|32002.6|0
1678731000000|2023-03-13 18:10:00|32026.6|32002.6|32043.6|32019.6|32072.6|32048.6|32015.6|31991.6|0
1678731300000|2023-03-13 18:15:00|32044.6|32020.6|32062.6|32038.6|32093.6|32069.6|32041.1|32017.1|0
1678731600000|2023-03-13 18:20:00|32062.1|32038.1|32095.1|32071.1|32095.1|32071.1|32039.6|32015.6|0
1678731900000|2023-03-13 18:25:00|32095.6|32071.6|32062.1|32038.1|32123.6|32099.6|32032.6|32008.6|0
1678732200000|2023-03-13 18:30:00|32060.6|32036.6|32114.1|32090.1|32139.1|32115.1|32060.6|32036.6|0
1678732500000|2023-03-13 18:35:00|32115.1|32091.1|32042.1|32018.1|32115.1|32091.1|32013.6|31989.6|0
1678732800000|2023-03-13 18:40:00|32044.1|32020.1|32065.1|32041.1|32107.1|32083.1|32027.1|32003.1|0
1678733100000|2023-03-13 18:45:00|32064.6|32040.6|32042.5|32018.5|32066|32042|32024.5|32000.5|0
1678733400000|2023-03-13 18:50:00|32041.5|32017.5|32060|32036|32070.5|32046.5|32027|32003|0
1678733700000|2023-03-13 18:55:00|32063|32039|32061.5|32037.5|32071|32047|32036|32012|0
1678734000000|2023-03-13 19:00:00|32061|32037|32003.5|31979.5|32090|32066|32003.5|31979.5|0
1678734300000|2023-03-13 19:05:00|32005.5|31981.5|31997.5|31973.5|32081.5|32057.5|31993.5|31969.5|0
1678734600000|2023-03-13 19:10:00|32003.5|31979.5|32042.5|32018.5|32067|32043|32000|31976|0
1678734900000|2023-03-13 19:15:00|32043|32019|31993.5|31969.5|32061|32037|31990.5|31966.5|0
1678735200000|2023-03-13 19:20:00|31994.5|31970.5|31905.5|31881.5|31995|31971|31893.5|31869.5|0
1678735500000|2023-03-13 19:25:00|31902|31878|31859.5|31835.5|31906|31882|31824.5|31800.5|0
1678735800000|2023-03-13 19:30:00|31854|31830|31914.5|31890.5|31924.5|31900.5|31854|31830|0
1678736100000|2023-03-13 19:35:00|31914|31890|31955.5|31931.5|31955.5|31931.5|31894.5|31870.5|0
1678736400000|2023-03-13 19:40:00|31956|31932|31941.5|31917.5|31991.5|31967.5|31915|31891|0
1678736700000|2023-03-13 19:45:00|31948|31924|31903.5|31879.5|31952|31928|31889.5|31865.5|0
1678737000000|2023-03-13 19:50:00|31872.5|31848.5|31851|31827|31889|31865|31847|31823|0
1678737300000|2023-03-13 19:55:00|31865|31841|31829|31805|31866|31842|31809|31785|0
1678737600000|2023-03-13 20:00:00|31828.2|31804.2|31859.2|31835.2|31866.7|31842.7|31825.2|31801.2|0
1678737900000|2023-03-13 20:05:00|31858.7|31834.7|31893.7|31869.7|31905.2|31881.2|31854.7|31830.7|0
1678738200000|2023-03-13 20:10:00|31892.2|31868.2|31886.7|31862.7|31895.7|31871.7|31878.2|31854.2|0
1678738500000|2023-03-13 20:15:00|31886.2|31862.2|31879.2|31855.2|31902.7|31878.7|31874.2|31850.2|0
1678738800000|2023-03-13 20:20:00|31880.2|31856.2|31865.2|31841.2|31883.2|31859.2|31861.7|31837.7|0
1678739100000|2023-03-13 20:25:00|31865.7|31841.7|31859.7|31835.7|31870.2|31846.2|31857.7|31833.7|0
1678739400000|2023-03-13 20:30:00|31860.2|31836.2|31850.7|31826.7|31864.7|31840.7|31850.7|31826.7|0
1678739700000|2023-03-13 20:35:00|31851.2|31827.2|31878.2|31854.2|31890.7|31866.7|31851.2|31827.2|0
1678740000000|2023-03-13 20:40:00|31877.2|31853.2|31864.2|31840.2|31880.7|31856.7|31860.2|31836.2|0
1678740300000|2023-03-13 20:45:00|31863.7|31839.7|31894.7|31870.7|31895.7|31871.7|31863.7|31839.7|0
1678740600000|2023-03-13 20:50:00|31894.2|31870.2|31899.2|31875.2|31901.2|31877.2|31882.7|31858.7|0
1678740900000|2023-03-13 20:55:00|31899.7|31875.7|31892.2|31868.2|31904.2|31880.2|31886.7|31862.7|0
1678741200000|2023-03-13 21:00:00|31892.3|31868.3|31890.5|31866.5|31897.3|31873.3|31890|31866|0
1678741500000|2023-03-13 21:05:00|31892.3|31868.3|31892.1|31868.1|31892.7|31868.7|31891.1|31867.1|0
1678741800000|2023-03-13 21:10:00|31892.4|31868.4|31891.6|31867.6|31893.9|31869.9|31890.8|31866.8|0
1678742100000|2023-03-13 21:15:00|31891.7|31867.7|31889.8|31865.8|31891.7|31867.7|31886.1|31862.1|0
1678742400000|2023-03-13 21:20:00|31889.7|31865.7|31885.5|31861.5|31889.9|31865.9|31883.2|31859.2|0
1678742700000|2023-03-13 21:25:00|31884.6|31860.6|31879.9|31855.9|31886.4|31862.4|31879.7|31855.7|0
1678743000000|2023-03-13 21:30:00|31882.4|31858.4|31881.7|31857.7|31882.8|31858.8|31880.1|31856.1|0
1678743300000|2023-03-13 21:35:00|31882.6|31858.6|31887.9|31863.9|31887.9|31863.9|31882.5|31858.5|0
1678743600000|2023-03-13 21:40:00|31887.7|31863.7|31890.6|31866.6|31893.4|31869.4|31886.4|31862.4|0
1678743900000|2023-03-13 21:45:00|31891.6|31867.6|31889.7|31865.7|31892.8|31868.8|31889.7|31865.7|0
1678744200000|2023-03-13 21:50:00|31889.8|31865.8|31891.9|31867.9|31891.9|31867.9|31889.8|31865.8|0
1678744500000|2023-03-13 21:55:00|31891.3|31867.3|31889.6|31865.6|31894.1|31870.1|31889|31865|0
1678744800000|2023-03-13 22:00:00|31893.2|31869.2|31901.2|31877.2|31921.2|31897.2|31885.2|31861.2|0
1678745100000|2023-03-13 22:05:00|31900.7|31876.7|31886.7|31862.7|31900.7|31876.7|31861.2|31837.2|0
1678745400000|2023-03-13 22:10:00|31887.2|31863.2|31884.7|31860.7|31896.7|31872.7|31873.7|31849.7|0
1678745700000|2023-03-13 22:15:00|31884.2|31860.2|31880.2|31856.2|31896.2|31872.2|31879.7|31855.7|0
1678746000000|2023-03-13 22:20:00|31880.7|31856.7|31904.7|31880.7|31906.7|31882.7|31874.7|31850.7|0
1678746300000|2023-03-13 22:25:00|31903.7|31879.7|31933.7|31909.7|31936.2|31912.2|31891.7|31867.7|0
1678746600000|2023-03-13 22:30:00|31933.2|31909.2|31929.2|31905.2|31941.2|31917.2|31920.7|31896.7|0
1678746900000|2023-03-13 22:35:00|31930.2|31906.2|31932.2|31908.2|31940.7|31916.7|31927.7|31903.7|0
1678747200000|2023-03-13 22:40:00|31931.7|31907.7|31929.2|31905.2|31938.7|31914.7|31928.2|31904.2|0
1678747500000|2023-03-13 22:45:00|31928.2|31904.2|31922.2|31898.2|31929.2|31905.2|31921.7|31897.7|0
1678747800000|2023-03-13 22:50:00|31923.2|31899.2|31931.2|31907.2|31931.7|31907.7|31919.7|31895.7|0
1678748100000|2023-03-13 22:55:00|31931.7|31907.7|31939.2|31915.2|31942.2|31918.2|31927.2|31903.2|0
1678748400000|2023-03-13 23:00:00|31941.2|31917.2|31936.7|31912.7|31942.2|31918.2|31919.2|31895.2|0
1678748700000|2023-03-13 23:05:00|31936.2|31912.2|31934.2|31910.2|31940.2|31916.2|31929.2|31905.2|0
1678749000000|2023-03-13 23:10:00|31934.7|31910.7|31928.2|31904.2|31935.2|31911.2|31925.2|31901.2|0
1678749300000|2023-03-13 23:15:00|31927.7|31903.7|31931.2|31907.2|31934.7|31910.7|31922.7|31898.7|0
1678749600000|2023-03-13 23:20:00|31931.7|31907.7|31918.7|31894.7|31937.2|31913.2|31917.7|31893.7|0
1678749900000|2023-03-13 23:25:00|31918.2|31894.2|31884.7|31860.7|31918.2|31894.2|31872.2|31848.2|0
1678750200000|2023-03-13 23:30:00|31887.2|31863.2|31887.2|31863.2|31891.2|31867.2|31879.2|31855.2|0
1678750500000|2023-03-13 23:35:00|31888.2|31864.2|31899.2|31875.2|31903.2|31879.2|31888.2|31864.2|0
1678750800000|2023-03-13 23:40:00|31898.7|31874.7|31902.7|31878.7|31910.2|31886.2|31896.2|31872.2|0
1678751100000|2023-03-13 23:45:00|31902.2|31878.2|31906.2|31882.2|31909.2|31885.2|31896.2|31872.2|0
1678751400000|2023-03-13 23:50:00|31906.7|31882.7|31880.7|31856.7|31910.2|31886.2|31879.7|31855.7|0
1678751700000|2023-03-13 23:55:00|31880.2|31856.2|31869.2|31845.2|31890.2|31866.2|31868.7|31844.7|0
1678665600000|2023-03-13 00:00:00|32189|32165|32249|32225|32254.5|32230.5|32186|32162|0
1678665900000|2023-03-13 00:05:00|32248.5|32224.5|32242|32218|32250.5|32226.5|32215.5|32191.5|0
1678666200000|2023-03-13 00:10:00|32241.5|32217.5|32244|32220|32267|32243|32240.5|32216.5|0
1678666500000|2023-03-13 00:15:00|32243.5|32219.5|32232.5|32208.5|32252|32228|32214|32190|0
1678666800000|2023-03-13 00:20:00|32232|32208|32249|32225|32254.5|32230.5|32218.5|32194.5|0
1678667100000|2023-03-13 00:25:00|32248.5|32224.5|32281|32257|32281|32257|32230.5|32206.5|0
1678667400000|2023-03-13 00:30:00|32281.5|32257.5|32271.5|32247.5|32281.5|32257.5|32261|32237|0
1678667700000|2023-03-13 00:35:00|32272|32248|32236.5|32212.5|32272.5|32248.5|32235|32211|0
1678668000000|2023-03-13 00:40:00|32236|32212|32232|32208|32239.5|32215.5|32209.5|32185.5|0
1678668300000|2023-03-13 00:45:00|32230.5|32206.5|32239|32215|32239|32215|32210.5|32186.5|0
1678668600000|2023-03-13 00:50:00|32239.5|32215.5|32226.5|32202.5|32240.5|32216.5|32214.5|32190.5|0
1678668900000|2023-03-13 00:55:00|32228.5|32204.5|32222.5|32198.5|32230|32206|32218.5|32194.5|0
1678669200000|2023-03-13 01:00:00|32221.5|32197.5|32233|32209|32245.5|32221.5|32199|32175|0
1678669500000|2023-03-13 01:05:00|32231|32207|32197.5|32173.5|32233.5|32209.5|32193|32169|0
1678669800000|2023-03-13 01:10:00|32197|32173|32177.5|32153.5|32197.5|32173.5|32170|32146|0
1678670100000|2023-03-13 01:15:00|32177|32153|32181.5|32157.5|32190|32166|32174|32150|0
1678670400000|2023-03-13 01:20:00|32182|32158|32164|32140|32182|32158|32159.5|32135.5|0
1678670700000|2023-03-13 01:25:00|32164.5|32140.5|32174|32150|32192.5|32168.5|32160.5|32136.5|0
1678671000000|2023-03-13 01:30:00|32173.5|32149.5|32167.5|32143.5|32176|32152|32158|32134|0
1678671300000|2023-03-13 01:35:00|32167|32143|32166|32142|32168.5|32144.5|32149.5|32125.5|0
1678671600000|2023-03-13 01:40:00|32167|32143|32200|32176|32209.5|32185.5|32166|32142|0
1678671900000|2023-03-13 01:45:00|32200.5|32176.5|32198.5|32174.5|32211|32187|32187|32163|0
1678672200000|2023-03-13 01:50:00|32200|32176|32179.5|32155.5|32203|32179|32176|32152|0
1678672500000|2023-03-13 01:55:00|32179|32155|32195.5|32171.5|32196.5|32172.5|32167.5|32143.5|0
1678672800000|2023-03-13 02:00:00|32196.5|32172.5|32206|32182|32220|32196|32180.5|32156.5|0
1678673100000|2023-03-13 02:05:00|32206.5|32182.5|32220.5|32196.5|32224|32200|32206.5|32182.5|0
1678673400000|2023-03-13 02:10:00|32221|32197|32231|32207|32233.5|32209.5|32212.5|32188.5|0
1678673700000|2023-03-13 02:15:00|32233|32209|32244.5|32220.5|32246|32222|32219|32195|0
1678674000000|2023-03-13 02:20:00|32243.5|32219.5|32269.5|32245.5|32278|32254|32234|32210|0
1678674300000|2023-03-13 02:25:00|32270|32246|32284.5|32260.5|32305|32281|32267.5|32243.5|0
1678674600000|2023-03-13 02:30:00|32285.5|32261.5|32346.5|32322.5|32354.5|32330.5|32285.5|32261.5|0
1678674900000|2023-03-13 02:35:00|32347|32323|32332|32308|32363|32339|32320|32296|0
1678675200000|2023-03-13 02:40:00|32331.5|32307.5|32340|32316|32349.5|32325.5|32314.5|32290.5|0
1678675500000|2023-03-13 02:45:00|32341.5|32317.5|32326.5|32302.5|32345.5|32321.5|32316|32292|0
1678675800000|2023-03-13 02:50:00|32326|32302|32328|32304|32335|32311|32316|32292|0
1678676100000|2023-03-13 02:55:00|32328.5|32304.5|32334.5|32310.5|32345|32321|32324|32300|0
1678676400000|2023-03-13 03:00:00|32335|32311|32339.5|32315.5|32342.5|32318.5|32326|32302|0
1678676700000|2023-03-13 03:05:00|32339|32315|32357|32333|32363|32339|32329.5|32305.5|0
1678677000000|2023-03-13 03:10:00|32358|32334|32360|32336|32366|32342|32355.5|32331.5|0
1678677300000|2023-03-13 03:15:00|32359.5|32335.5|32349.5|32325.5|32362.5|32338.5|32348|32324|0
1678677600000|2023-03-13 03:20:00|32349|32325|32343.5|32319.5|32349|32325|32321.5|32297.5|0
1678677900000|2023-03-13 03:25:00|32343|32319|32337.5|32313.5|32343.5|32319.5|32333.5|32309.5|0
1678678200000|2023-03-13 03:30:00|32338|32314|32324.5|32300.5|32338.5|32314.5|32317.5|32293.5|0
1678678500000|2023-03-13 03:35:00|32324|32300|32342|32318|32363.5|32339.5|32320.5|32296.5|0
1678678800000|2023-03-13 03:40:00|32340.5|32316.5|32339|32315|32349.5|32325.5|32338.5|32314.5|0
1678679100000|2023-03-13 03:45:00|32338.5|32314.5|32327.5|32303.5|32347|32323|32327|32303|0
1678679400000|2023-03-13 03:50:00|32328|32304|32334.5|32310.5|32338|32314|32328|32304|0
1678679700000|2023-03-13 03:55:00|32335|32311|32327|32303|32337|32313|32327|32303|0
1678680000000|2023-03-13 04:00:00|32328|32304|32338|32314|32345|32321|32327|32303|0
1678680300000|2023-03-13 04:05:00|32337.5|32313.5|32330|32306|32338|32314|32326|32302|0
1678680600000|2023-03-13 04:10:00|32330.5|32306.5|32328|32304|32330.5|32306.5|32322.5|32298.5|0
1678680900000|2023-03-13 04:15:00|32327.5|32303.5|32325.5|32301.5|32329.5|32305.5|32324|32300|0
1678681200000|2023-03-13 04:20:00|32326|32302|32329|32305|32336.5|32312.5|32326|32302|0
1678681500000|2023-03-13 04:25:00|32328.5|32304.5|32318.5|32294.5|32329.5|32305.5|32316.5|32292.5|0
1678681800000|2023-03-13 04:30:00|32318|32294|32316|32292|32318|32294|32306|32282|0
1678682100000|2023-03-13 04:35:00|32315.5|32291.5|32315|32291|32320.5|32296.5|32310|32286|0
1678682400000|2023-03-13 04:40:00|32315.5|32291.5|32307.5|32283.5|32317|32293|32307|32283|0
1678682700000|2023-03-13 04:45:00|32306|32282|32312.5|32288.5|32315|32291|32306|32282|0
1678683000000|2023-03-13 04:50:00|32313|32289|32312|32288|32322.5|32298.5|32311|32287|0
1678683300000|2023-03-13 04:55:00|32312.5|32288.5|32311|32287|32318|32294|32299.5|32275.5|0
1678683600000|2023-03-13 05:00:00|32310.5|32286.5|32304|32280|32310.5|32286.5|32302|32278|0
1678683900000|2023-03-13 05:05:00|32304.5|32280.5|32308|32284|32311.5|32287.5|32297.5|32273.5|0
1678684200000|2023-03-13 05:10:00|32308.5|32284.5|32313.5|32289.5|32316.5|32292.5|32299|32275|0
1678684500000|2023-03-13 05:15:00|32314|32290|32325|32301|32326.5|32302.5|32310.5|32286.5|0
1678684800000|2023-03-13 05:20:00|32324.5|32300.5|32320|32296|32325|32301|32316.5|32292.5|0
1678685100000|2023-03-13 05:25:00|32319.5|32295.5|32315|32291|32320|32296|32311.5|32287.5|0
1678685400000|2023-03-13 05:30:00|32315.5|32291.5|32306.5|32282.5|32315.5|32291.5|32296.5|32272.5|0
1678685700000|2023-03-13 05:35:00|32307.5|32283.5|32297|32273|32309.5|32285.5|32296.5|32272.5|0
1678686000000|2023-03-13 05:40:00|32296.5|32272.5|32318|32294|32318|32294|32296.5|32272.5|0
1678686300000|2023-03-13 05:45:00|32317.5|32293.5|32345|32321|32345|32321|32317.5|32293.5|0
1678686600000|2023-03-13 05:50:00|32345.5|32321.5|32340.5|32316.5|32347.5|32323.5|32336|32312|0
1678686900000|2023-03-13 05:55:00|32340|32316|32335|32311|32340.5|32316.5|32330|32306|0
1678687200000|2023-03-13 06:00:00|32336|32312|32337.5|32313.5|32339.5|32315.5|32331.5|32307.5|0
1678687500000|2023-03-13 06:05:00|32338|32314|32345.5|32321.5|32348|32324|32336.5|32312.5|0
1678687800000|2023-03-13 06:10:00|32346|32322|32346.5|32322.5|32352|32328|32339.5|32315.5|0
1678688100000|2023-03-13 06:15:00|32347|32323|32325.5|32301.5|32352|32328|32323|32299|0
1678688400000|2023-03-13 06:20:00|32325|32301|32324|32300|32332|32308|32323|32299|0
1678688700000|2023-03-13 06:25:00|32323.5|32299.5|32329.5|32305.5|32331|32307|32318|32294|0
1678689000000|2023-03-13 06:30:00|32327.5|32303.5|32318|32294|32330|32306|32309.5|32285.5|0
1678689300000|2023-03-13 06:35:00|32317.5|32293.5|32319|32295|32322.5|32298.5|32313|32289|0
1678689600000|2023-03-13 06:40:00|32319.5|32295.5|32327|32303|32327.5|32303.5|32317.5|32293.5|0
1678689900000|2023-03-13 06:45:00|32327.5|32303.5|32348|32324|32348|32324|32326|32302|0
1678690200000|2023-03-13 06:50:00|32347.5|32323.5|32346|32322|32353.5|32329.5|32337|32313|0
1678690500000|2023-03-13 06:55:00|32346.5|32322.5|32330|32306|32350|32326|32326.5|32302.5|0
1678690800000|2023-03-13 07:00:00|32331.5|32307.5|32295.5|32271.5|32335.5|32311.5|32285.5|32261.5|0
1678691100000|2023-03-13 07:05:00|32296|32272|32251.5|32227.5|32296|32272|32251|32227|0
1678691400000|2023-03-13 07:10:00|32253.5|32229.5|32234.5|32210.5|32258.5|32234.5|32232.5|32208.5|0
1678691700000|2023-03-13 07:15:00|32231.5|32207.5|32247.5|32223.5|32247.5|32223.5|32227|32203|0
1678692000000|2023-03-13 07:20:00|32248|32224|32273.5|32249.5|32275|32251|32248|32224|0
1678692300000|2023-03-13 07:25:00|32275|32251|32233|32209|32275|32251|32230.5|32206.5|0
1678692600000|2023-03-13 07:30:00|32236|32212|32248.5|32224.5|32263.5|32239.5|32231|32207|0
1678692900000|2023-03-13 07:35:00|32249|32225|32267|32243|32269.5|32245.5|32248.5|32224.5|0
1678693200000|2023-03-13 07:40:00|32266.5|32242.5|32275.5|32251.5|32281|32257|32265|32241|0
1678693500000|2023-03-13 07:45:00|32276|32252|32263.5|32239.5|32288.5|32264.5|32263|32239|0
1678693800000|2023-03-13 07:50:00|32263|32239|32262.5|32238.5|32274.5|32250.5|32258|32234|0
1678694100000|2023-03-13 07:55:00|32261.5|32237.5|32256.5|32232.5|32268|32244|32256.5|32232.5|0
1678694400000|2023-03-13 08:00:00|32255.5|32231.5|32195|32171|32264|32240|32194|32170|0
1678694700000|2023-03-13 08:05:00|32196|32172|32186|32162|32200|32176|32176.5|32152.5|0
1678695000000|2023-03-13 08:10:00|32187|32163|32211|32187|32227|32203|32182|32158|0
1678695300000|2023-03-13 08:15:00|32210.5|32186.5|32191.5|32167.5|32235|32211|32188.5|32164.5|0
1678695600000|2023-03-13 08:20:00|32191|32167|32197.5|32173.5|32210|32186|32174|32150|0
1678695900000|2023-03-13 08:25:00|32198.5|32174.5|32134|32110|32213|32189|32131|32107|0
1678696200000|2023-03-13 08:30:00|32135|32111|32116|32092|32145.5|32121.5|32107|32083|0
1678696500000|2023-03-13 08:35:00|32119|32095|32112|32088|32127.5|32103.5|32096.5|32072.5|0
1678696800000|2023-03-13 08:40:00|32111|32087|32098|32074|32128|32104|32095.5|32071.5|0
1678697100000|2023-03-13 08:45:00|32096|32072|32054.5|32030.5|32096|32072|32054.5|32030.5|0
1678697400000|2023-03-13 08:50:00|32056|32032|32047|32023|32063|32039|32004.5|31980.5|0
1678697700000|2023-03-13 08:55:00|32046.5|32022.5|32008|31984|32064.5|32040.5|32008|31984|0
1678698000000|2023-03-13 09:00:00|32006.5|31982.5|31963|31939|32023|31999|31954|31930|0
1678698300000|2023-03-13 09:05:00|31960.5|31936.5|31979|31955|32006|31982|31957|31933|0
1678698600000|2023-03-13 09:10:00|31979.5|31955.5|32008.5|31984.5|32016|31992|31942|31918|0
1678698900000|2023-03-13 09:15:00|32005.5|31981.5|31951.5|31927.5|32013|31989|31949.5|31925.5|0
1678699200000|2023-03-13 09:20:00|31953.5|31929.5|31870|31846|31957|31933|31849|31825|0
1678699500000|2023-03-13 09:25:00|31867|31843|31836.5|31812.5|31868|31844|31833.5|31809.5|0
1678699800000|2023-03-13 09:30:00|31837|31813|31808|31784|31840.5|31816.5|31777|31753|0
1678700100000|2023-03-13 09:35:00|31805|31781|31787.5|31763.5|31825|31801|31721.5|31697.5|0
1678700400000|2023-03-13 09:40:00|31795.5|31771.5|31860|31836|31873|31849|31795|31771|0
1678700700000|2023-03-13 09:45:00|31861|31837|31912|31888|31932.5|31908.5|31858.5|31834.5|0
1678701000000|2023-03-13 09:50:00|31914|31890|31878|31854|31926.5|31902.5|31873.5|31849.5|0
1678701300000|2023-03-13 09:55:00|31877|31853|31827|31803|31877|31853|31818.5|31794.5|0
1678701600000|2023-03-13 10:00:00|31822.5|31798.5|31903|31879|31903|31879|31819|31795|0
1678701900000|2023-03-13 10:05:00|31902|31878|31858|31834|31909|31885|31831|31807|0
1678702200000|2023-03-13 10:10:00|31859.5|31835.5|31833|31809|31873|31849|31826.5|31802.5|0
1678702500000|2023-03-13 10:15:00|31833.5|31809.5|31850.5|31826.5|31852.5|31828.5|31816|31792|0
1678702800000|2023-03-13 10:20:00|31851|31827|31852|31828|31883|31859|31839|31815|0
1678703100000|2023-03-13 10:25:00|31851.5|31827.5|31872|31848|31887.5|31863.5|31851.5|31827.5|0
1678703400000|2023-03-13 10:30:00|31871.5|31847.5|31894|31870|31912.5|31888.5|31860.5|31836.5|0
1678703700000|2023-03-13 10:35:00|31889|31865|31890|31866|31898.5|31874.5|31875|31851|0
1678704000000|2023-03-13 10:40:00|31889|31865|31862|31838|31895|31871|31862|31838|0
1678704300000|2023-03-13 10:45:00|31861.5|31837.5|31908.5|31884.5|31909|31885|31833|31809|0
1678704600000|2023-03-13 10:50:00|31908|31884|31912|31888|31914.5|31890.5|31864|31840|0
1678704900000|2023-03-13 10:55:00|31911.5|31887.5|31951|31927|31983|31959|31904.5|31880.5|0
1678705200000|2023-03-13 11:00:00|31949|31925|32073.5|32049.5|32083.5|32059.5|31949|31925|0
1678705500000|2023-03-13 11:05:00|32071|32047|32029.5|32005.5|32074|32050|32017.5|31993.5|0
1678705800000|2023-03-13 11:10:00|32030.5|32006.5|31988|31964|32030.5|32006.5|31971|31947|0
1678706100000|2023-03-13 11:15:00|31983.5|31959.5|31958|31934|31991|31967|31953.5|31929.5|0
1678706400000|2023-03-13 11:20:00|31957.5|31933.5|31907.5|31883.5|31960|31936|31904|31880|0
1678706700000|2023-03-13 11:25:00|31906.5|31882.5|31888.5|31864.5|31917.5|31893.5|31854|31830|0
1678707000000|2023-03-13 11:30:00|31889|31865|31874|31850|31930.5|31906.5|31871.5|31847.5|0
1678707300000|2023-03-13 11:35:00|31875|31851|31869|31845|31899|31875|31859|31835|0
1678707600000|2023-03-13 11:40:00|31870.5|31846.5|31837.5|31813.5|31885.5|31861.5|31834.5|31810.5|0
1678707900000|2023-03-13 11:45:00|31838|31814|31862|31838|31873.5|31849.5|31836|31812|0
1678708200000|2023-03-13 11:50:00|31861.5|31837.5|31849.5|31825.5|31874.5|31850.5|31849|31825|0
1678708500000|2023-03-13 11:55:00|31850|31826|31872.5|31848.5|31919|31895|31844.5|31820.5|0
1678708800000|2023-03-13 12:00:00|31870.5|31846.5|31846.5|31822.5|31918|31894|31844|31820|0
1678709100000|2023-03-13 12:05:00|31848.5|31824.5|31760|31736|31848.5|31824.5|31756.5|31732.5|0
1678709400000|2023-03-13 12:10:00|31758|31734|31730|31706|31761|31737|31646.5|31622.5|0
1678709700000|2023-03-13 12:15:00|31733.5|31709.5|31698|31674|31777.5|31753.5|31677.5|31653.5|0
1678710000000|2023-03-13 12:20:00|31705.5|31681.5|31738.5|31714.5|31763.5|31739.5|31704|31680|0
1678710300000|2023-03-13 12:25:00|31736|31712|31734.5|31710.5|31745|31721|31706|31682|0
1678710600000|2023-03-13 12:30:00|31731.5|31707.5|31705.5|31681.5|31765|31741|31692|31668|0
1678710900000|2023-03-13 12:35:00|31704|31680|31640.5|31616.5|31705.5|31681.5|31608|31584|0
1678711200000|2023-03-13 12:40:00|31640|31616|31594.5|31570.5|31645|31621|31585|31561|0
1678711500000|2023-03-13 12:45:00|31592.5|31568.5|31559.5|31535.5|31597|31573|31534.5|31510.5|0
1678711800000|2023-03-13 12:50:00|31556.5|31532.5|31568|31544|31636.5|31612.5|31551|31527|0
1678712100000|2023-03-13 12:55:00|31569|31545|31719.5|31695.5|31723.5|31699.5|31567|31543|0
1678712400000|2023-03-13 13:00:00|31729.5|31705.5|31693.5|31669.5|31741|31717|31647|31623|0
1678712700000|2023-03-13 13:05:00|31694|31670|31715.5|31691.5|31721.5|31697.5|31664|31640|0
1678713000000|2023-03-13 13:10:00|31708.5|31684.5|31706.5|31682.5|31753|31729|31697|31673|0
1678713300000|2023-03-13 13:15:00|31710.5|31686.5|31712|31688|31750.5|31726.5|31702.5|31678.5|0
1678713600000|2023-03-13 13:20:00|31717|31693|31727|31703|31753.5|31729.5|31697.5|31673.5|0
1678713900000|2023-03-13 13:25:00|31725.5|31701.5|31622|31598|31725.5|31701.5|31597.5|31573.5|0
1678714200000|2023-03-13 13:30:00|31624|31600|31720|31696|31784.5|31760.5|31608.5|31584.5|0
1678714500000|2023-03-13 13:35:00|31715.5|31691.5|31797|31773|31802.5|31778.5|31700.5|31676.5|0
1678714800000|2023-03-13 13:40:00|31797.5|31773.5|31769|31745|31817|31793|31725|31701|0
1678715100000|2023-03-13 13:45:00|31767|31743|31914|31890|31945|31921|31751.5|31727.5|0
1678715400000|2023-03-13 13:50:00|31907.5|31883.5|31954.5|31930.5|32004.5|31980.5|31876.5|31852.5|0
1678715700000|2023-03-13 13:55:00|31950|31926|32003.5|31979.5|32046.5|32022.5|31914.5|31890.5|0
1678716000000|2023-03-13 14:00:00|31997.5|31973.5|32039.5|32015.5|32064.5|32040.5|31955|31931|0
1678716300000|2023-03-13 14:05:00|32033|32009|32053|32029|32130.5|32106.5|31950.5|31926.5|0
1678716600000|2023-03-13 14:10:00|32056.5|32032.5|31951.5|31927.5|32074|32050|31920|31896|0
1678716900000|2023-03-13 14:15:00|31948|31924|31861.5|31837.5|31948|31924|31851.5|31827.5|0
1678717200000|2023-03-13 14:20:00|31854.5|31830.5|31861|31837|31922.5|31898.5|31835.5|31811.5|0
1678717500000|2023-03-13 14:25:00|31874.5|31850.5|31823|31799|31885|31861|31802.5|31778.5|0
1678717800000|2023-03-13 14:30:00|31839|31815|31964|31940|31964|31940|31825.5|31801.5|0
1678718100000|2023-03-13 14:35:00|31973.5|31949.5|31943|31919|31988.5|31964.5|31891|31867|0
1678718400000|2023-03-13 14:40:00|31952.5|31928.5|31976|31952|31988|31964|31884|31860|0
1678718700000|2023-03-13 14:45:00|31975|31951|31997.5|31973.5|32029|32005|31953|31929|0
1678719000000|2023-03-13 14:50:00|32003|31979|31937.5|31913.5|32018.5|31994.5|31873|31849|0
1678719300000|2023-03-13 14:55:00|31941.5|31917.5|32116|32092|32128|32104|31938.5|31914.5|0
1678719600000|2023-03-13 15:00:00|32124|32100|32115.5|32091.5|32214|32190|32083.5|32059.5|0
1678719900000|2023-03-13 15:05:00|32110.5|32086.5|32085|32061|32127.5|32103.5|32048.5|32024.5|0
1678720200000|2023-03-13 15:10:00|32083|32059|32106|32082|32190|32166|32079.5|32055.5|0
1678720500000|2023-03-13 15:15:00|32111|32087|32153.6|32129.6|32184.1|32160.1|32106.5|32082.5|0
1678720800000|2023-03-13 15:20:00|32154.6|32130.6|32116.1|32092.1|32201.6|32177.6|32084.6|32060.6|0
1678721100000|2023-03-13 15:25:00|32118.1|32094.1|32211.6|32187.6|32221.6|32197.6|32113.1|32089.1|0
1678721400000|2023-03-13 15:30:00|32218.6|32194.6|32125.6|32101.6|32223.6|32199.6|32123.6|32099.6|0
1678721700000|2023-03-13 15:35:00|32128.1|32104.1|32047.6|32023.6|32128.1|32104.1|32032.1|32008.1|0
1678722000000|2023-03-13 15:40:00|32050.6|32026.6|32108.1|32084.1|32137.1|32113.1|32050.6|32026.6|0
1678722300000|2023-03-13 15:45:00|32112.6|32088.6|32161.6|32137.6|32176.6|32152.6|32067.6|32043.6|0
1678722600000|2023-03-13 15:50:00|32162.6|32138.6|32042.6|32018.6|32167.6|32143.6|32042.6|32018.6|0
1678722900000|2023-03-13 15:55:00|32031.1|32007.1|32145.1|32121.1|32158.1|32134.1|32022.1|31998.1|0
1678723200000|2023-03-13 16:00:00|32150.6|32126.6|32107.6|32083.6|32247.1|32223.1|32079.1|32055.1|0
1678723500000|2023-03-13 16:05:00|32113.6|32089.6|32186.6|32162.6|32189.6|32165.6|32098.6|32074.6|0
1678723800000|2023-03-13 16:10:00|32183.6|32159.6|32113.6|32089.6|32183.6|32159.6|32076.1|32052.1|0
1678724100000|2023-03-13 16:15:00|32099.6|32075.6|32091.1|32067.1|32174.6|32150.6|32081.1|32057.1|0
1678724400000|2023-03-13 16:20:00|32090.6|32066.6|32024.6|32000.6|32103.6|32079.6|32018.6|31994.6|0
1678724700000|2023-03-13 16:25:00|32019.6|31995.6|32072.1|32048.1|32081.6|32057.6|32012.6|31988.6|0
1678725000000|2023-03-13 16:30:00|32075.1|32051.1|31979.6|31955.6|32079.6|32055.6|31977.6|31953.6|0
1678725300000|2023-03-13 16:35:00|31974.6|31950.6|32034.6|32010.6|32064.1|32040.1|31974.6|31950.6|0
1678725600000|2023-03-13 16:40:00|32032.1|32008.1|32040.1|32016.1|32100.6|32076.6|32026.1|32002.1|0
1678725900000|2023-03-13 16:45:00|32039.1|32015.1|31932.1|31908.1|32052.6|32028.6|31907.1|31883.1|0
1678726200000|2023-03-13 16:50:00|31928.1|31904.1|31948.1|31924.1|31972.1|31948.1|31902.6|31878.6|0
1678726500000|2023-03-13 16:55:00|31952.1|31928.1|31938.1|31914.1|31964.6|31940.6|31902.1|31878.1|0
1678726800000|2023-03-13 17:00:00|31936.1|31912.1|31878.1|31854.1|31945.6|31921.6|31847.6|31823.6|0
1678727100000|2023-03-13 17:05:00|31874.6|31850.6|31940.6|31916.6|31940.6|31916.6|31855.1|31831.1|0
1678727400000|2023-03-13 17:10:00|31944.1|31920.1|31952.1|31928.1|31963.1|31939.1|31916.6|31892.6|0
1678727700000|2023-03-13 17:15:00|31944.6|31920.6|31950.1|31926.1|31988.1|31964.1|31915.6|31891.6|0
1678728000000|2023-03-13 17:20:00|31948.6|31924.6|31910.1|31886.1|31958.1|31934.1|31909.1|31885.1|0
1678728300000|2023-03-13 17:25:00|31911.6|31887.6|31936.6|31912.6|31957.1|31933.1|31896.1|31872.1|0
1678728600000|2023-03-13 17:30:00|31932.6|31908.6|31874.1|31850.1|31947.1|31923.1|31872.1|31848.1|0
1678728900000|2023-03-13 17:35:00|31875.6|31851.6|32004.1|31980.1|32026.6|32002.6|31866.1|31842.1|0
1678729200000|2023-03-13 17:40:00|32002.1|31978.1|32032.1|32008.1|32037.1|32013.1|31982.6|31958.6|0
1678729500000|2023-03-13 17:45:00|32034.6|32010.6|32009.1|31985.1|32040.6|32016.6|31992.1|31968.1|0
1678729800000|2023-03-13 17:50:00|32008.1|31984.1|32013.1|31989.1|32050.6|32026.6|32005.6|31981.6|0
1678730100000|2023-03-13 17:55:00|32014.1|31990.1|32034.6|32010.6|32062.6|32038.6|32011.6|31987.6|0
1678730400000|2023-03-13 18:00:00|32038.6|32014.6|32075.1|32051.1|32107.6|32083.6|32024.6|32000.6|0
1678730700000|2023-03-13 18:05:00|32072.6|32048.6|32029.1|32005.1|32083.6|32059.6|32026.6|32002.6|0
1678731000000|2023-03-13 18:10:00|32026.6|32002.6|32043.6|32019.6|32072.6|32048.6|32015.6|31991.6|0
1678731300000|2023-03-13 18:15:00|32044.6|32020.6|32062.6|32038.6|32093.6|32069.6|32041.1|32017.1|0
1678731600000|2023-03-13 18:20:00|32062.1|32038.1|32095.1|32071.1|32095.1|32071.1|32039.6|32015.6|0
1678731900000|2023-03-13 18:25:00|32095.6|32071.6|32062.1|32038.1|32123.6|32099.6|32032.6|32008.6|0
1678732200000|2023-03-13 18:30:00|32060.6|32036.6|32114.1|32090.1|32139.1|32115.1|32060.6|32036.6|0
1678732500000|2023-03-13 18:35:00|32115.1|32091.1|32042.1|32018.1|32115.1|32091.1|32013.6|31989.6|0
1678732800000|2023-03-13 18:40:00|32044.1|32020.1|32065.1|32041.1|32107.1|32083.1|32027.1|32003.1|0
1678733100000|2023-03-13 18:45:00|32064.6|32040.6|32042.5|32018.5|32066|32042|32024.5|32000.5|0
1678733400000|2023-03-13 18:50:00|32041.5|32017.5|32060|32036|32070.5|32046.5|32027|32003|0
1678733700000|2023-03-13 18:55:00|32063|32039|32061.5|32037.5|32071|32047|32036|32012|0
1678734000000|2023-03-13 19:00:00|32061|32037|32003.5|31979.5|32090|32066|32003.5|31979.5|0
1678734300000|2023-03-13 19:05:00|32005.5|31981.5|31997.5|31973.5|32081.5|32057.5|31993.5|31969.5|0
1678734600000|2023-03-13 19:10:00|32003.5|31979.5|32042.5|32018.5|32067|32043|32000|31976|0
1678734900000|2023-03-13 19:15:00|32043|32019|31993.5|31969.5|32061|32037|31990.5|31966.5|0
1678735200000|2023-03-13 19:20:00|31994.5|31970.5|31905.5|31881.5|31995|31971|31893.5|31869.5|0
1678735500000|2023-03-13 19:25:00|31902|31878|31859.5|31835.5|31906|31882|31824.5|31800.5|0
1678735800000|2023-03-13 19:30:00|31854|31830|31914.5|31890.5|31924.5|31900.5|31854|31830|0
1678736100000|2023-03-13 19:35:00|31914|31890|31955.5|31931.5|31955.5|31931.5|31894.5|31870.5|0
1678736400000|2023-03-13 19:40:00|31956|31932|31941.5|31917.5|31991.5|31967.5|31915|31891|0
1678736700000|2023-03-13 19:45:00|31948|31924|31903.5|31879.5|31952|31928|31889.5|31865.5|0
1678737000000|2023-03-13 19:50:00|31872.5|31848.5|31851|31827|31889|31865|31847|31823|0
1678737300000|2023-03-13 19:55:00|31865|31841|31829|31805|31866|31842|31809|31785|0
1678737600000|2023-03-13 20:00:00|31828.2|31804.2|31859.2|31835.2|31866.7|31842.7|31825.2|31801.2|0
1678737900000|2023-03-13 20:05:00|31858.7|31834.7|31893.7|31869.7|31905.2|31881.2|31854.7|31830.7|0
1678738200000|2023-03-13 20:10:00|31892.2|31868.2|31886.7|31862.7|31895.7|31871.7|31878.2|31854.2|0
1678738500000|2023-03-13 20:15:00|31886.2|31862.2|31879.2|31855.2|31902.7|31878.7|31874.2|31850.2|0
1678738800000|2023-03-13 20:20:00|31880.2|31856.2|31865.2|31841.2|31883.2|31859.2|31861.7|31837.7|0
1678739100000|2023-03-13 20:25:00|31865.7|31841.7|31859.7|31835.7|31870.2|31846.2|31857.7|31833.7|0
1678739400000|2023-03-13 20:30:00|31860.2|31836.2|31850.7|31826.7|31864.7|31840.7|31850.7|31826.7|0
1678739700000|2023-03-13 20:35:00|31851.2|31827.2|31878.2|31854.2|31890.7|31866.7|31851.2|31827.2|0
1678740000000|2023-03-13 20:40:00|31877.2|31853.2|31864.2|31840.2|31880.7|31856.7|31860.2|31836.2|0
1678740300000|2023-03-13 20:45:00|31863.7|31839.7|31894.7|31870.7|31895.7|31871.7|31863.7|31839.7|0
1678740600000|2023-03-13 20:50:00|31894.2|31870.2|31899.2|31875.2|31901.2|31877.2|31882.7|31858.7|0
1678740900000|2023-03-13 20:55:00|31899.7|31875.7|31892.2|31868.2|31904.2|31880.2|31886.7|31862.7|0
1678741200000|2023-03-13 21:00:00|31892.3|31868.3|31890.5|31866.5|31897.3|31873.3|31890|31866|0
1678741500000|2023-03-13 21:05:00|31892.3|31868.3|31892.1|31868.1|31892.7|31868.7|31891.1|31867.1|0
1678741800000|2023-03-13 21:10:00|31892.4|31868.4|31891.6|31867.6|31893.9|31869.9|31890.8|31866.8|0
1678742100000|2023-03-13 21:15:00|31891.7|31867.7|31889.8|31865.8|31891.7|31867.7|31886.1|31862.1|0
1678742400000|2023-03-13 21:20:00|31889.7|31865.7|31885.5|31861.5|31889.9|31865.9|31883.2|31859.2|0
1678742700000|2023-03-13 21:25:00|31884.6|31860.6|31879.9|31855.9|31886.4|31862.4|31879.7|31855.7|0
1678743000000|2023-03-13 21:30:00|31882.4|31858.4|31881.7|31857.7|31882.8|31858.8|31880.1|31856.1|0
1678743300000|2023-03-13 21:35:00|31882.6|31858.6|31887.9|31863.9|31887.9|31863.9|31882.5|31858.5|0
1678743600000|2023-03-13 21:40:00|31887.7|31863.7|31890.6|31866.6|31893.4|31869.4|31886.4|31862.4|0
1678743900000|2023-03-13 21:45:00|31891.6|31867.6|31889.7|31865.7|31892.8|31868.8|31889.7|31865.7|0
1678744200000|2023-03-13 21:50:00|31889.8|31865.8|31891.9|31867.9|31891.9|31867.9|31889.8|31865.8|0
1678744500000|2023-03-13 21:55:00|31891.3|31867.3|31889.6|31865.6|31894.1|31870.1|31889|31865|0
1678744800000|2023-03-13 22:00:00|31893.2|31869.2|31901.2|31877.2|31921.2|31897.2|31885.2|31861.2|0
1678745100000|2023-03-13 22:05:00|31900.7|31876.7|31886.7|31862.7|31900.7|31876.7|31861.2|31837.2|0
1678745400000|2023-03-13 22:10:00|31887.2|31863.2|31884.7|31860.7|31896.7|31872.7|31873.7|31849.7|0
1678745700000|2023-03-13 22:15:00|31884.2|31860.2|31880.2|31856.2|31896.2|31872.2|31879.7|31855.7|0
1678746000000|2023-03-13 22:20:00|31880.7|31856.7|31904.7|31880.7|31906.7|31882.7|31874.7|31850.7|0
1678746300000|2023-03-13 22:25:00|31903.7|31879.7|31933.7|31909.7|31936.2|31912.2|31891.7|31867.7|0
1678746600000|2023-03-13 22:30:00|31933.2|31909.2|31929.2|31905.2|31941.2|31917.2|31920.7|31896.7|0
1678746900000|2023-03-13 22:35:00|31930.2|31906.2|31932.2|31908.2|31940.7|31916.7|31927.7|31903.7|0
1678747200000|2023-03-13 22:40:00|31931.7|31907.7|31929.2|31905.2|31938.7|31914.7|31928.2|31904.2|0
1678747500000|2023-03-13 22:45:00|31928.2|31904.2|31922.2|31898.2|31929.2|31905.2|31921.7|31897.7|0
1678747800000|2023-03-13 22:50:00|31923.2|31899.2|31931.2|31907.2|31931.7|31907.7|31919.7|31895.7|0
1678748100000|2023-03-13 22:55:00|31931.7|31907.7|31939.2|31915.2|31942.2|31918.2|31927.2|31903.2|0
1678748400000|2023-03-13 23:00:00|31941.2|31917.2|31936.7|31912.7|31942.2|31918.2|31919.2|31895.2|0
1678748700000|2023-03-13 23:05:00|31936.2|31912.2|31934.2|31910.2|31940.2|31916.2|31929.2|31905.2|0
1678749000000|2023-03-13 23:10:00|31934.7|31910.7|31928.2|31904.2|31935.2|31911.2|31925.2|31901.2|0
1678749300000|2023-03-13 23:15:00|31927.7|31903.7|31931.2|31907.2|31934.7|31910.7|31922.7|31898.7|0
1678749600000|2023-03-13 23:20:00|31931.7|31907.7|31918.7|31894.7|31937.2|31913.2|31917.7|31893.7|0
1678749900000|2023-03-13 23:25:00|31918.2|31894.2|31884.7|31860.7|31918.2|31894.2|31872.2|31848.2|0
1678750200000|2023-03-13 23:30:00|31887.2|31863.2|31887.2|31863.2|31891.2|31867.2|31879.2|31855.2|0
1678750500000|2023-03-13 23:35:00|31888.2|31864.2|31899.2|31875.2|31903.2|31879.2|31888.2|31864.2|0
1678750800000|2023-03-13 23:40:00|31898.7|31874.7|31902.7|31878.7|31910.2|31886.2|31896.2|31872.2|0
1678751100000|2023-03-13 23:45:00|31902.2|31878.2|31906.2|31882.2|31909.2|31885.2|31896.2|31872.2|0
1678751400000|2023-03-13 23:50:00|31906.7|31882.7|31880.7|31856.7|31910.2|31886.2|31879.7|31855.7|0
1678751700000|2023-03-13 23:55:00|31880.2|31856.2|31869.2|31845.2|31890.2|31866.2|31868.7|31844.7|0
1678752000000|2023-03-14 00:00:00|31874.2|31850.2|31859.2|31835.2|31881.2|31857.2|31853.7|31829.7|0
1678752300000|2023-03-14 00:05:00|31863.2|31839.2|31855.7|31831.7|31866.2|31842.2|31846.2|31822.2|0
1678752600000|2023-03-14 00:10:00|31856.2|31832.2|31875.2|31851.2|31886.7|31862.7|31851.2|31827.2|0
1678752900000|2023-03-14 00:15:00|31874.2|31850.2|31904.7|31880.7|31933.7|31909.7|31867.2|31843.2|0
1678753200000|2023-03-14 00:20:00|31904.2|31880.2|31903.7|31879.7|31911.2|31887.2|31893.7|31869.7|0
1678753500000|2023-03-14 00:25:00|31903.2|31879.2|31922.7|31898.7|31922.7|31898.7|31902.7|31878.7|0
1678753800000|2023-03-14 00:30:00|31923.2|31899.2|31918.2|31894.2|31935.7|31911.7|31916.2|31892.2|0
1678754100000|2023-03-14 00:35:00|31918.7|31894.7|31921.7|31897.7|31926.2|31902.2|31910.2|31886.2|0
1678754400000|2023-03-14 00:40:00|31921.2|31897.2|31906.7|31882.7|31927.2|31903.2|31901.2|31877.2|0
1678754700000|2023-03-14 00:45:00|31907.2|31883.2|31932.7|31908.7|31935.2|31911.2|31902.2|31878.2|0
1678755000000|2023-03-14 00:50:00|31931.2|31907.2|31918.7|31894.7|31932.2|31908.2|31910.2|31886.2|0
1678755300000|2023-03-14 00:55:00|31918.2|31894.2|31902.2|31878.2|31918.2|31894.2|31895.7|31871.7|0
1678755600000|2023-03-14 01:00:00|31898.2|31874.2|31910.2|31886.2|31922.2|31898.2|31898.2|31874.2|0
1678755900000|2023-03-14 01:05:00|31909.7|31885.7|31902.7|31878.7|31915.2|31891.2|31896.2|31872.2|0
1678756200000|2023-03-14 01:10:00|31902.2|31878.2|31900.2|31876.2|31910.7|31886.7|31896.7|31872.7|0
1678756500000|2023-03-14 01:15:00|31902.7|31878.7|31920.2|31896.2|31920.2|31896.2|31899.2|31875.2|0
1678756800000|2023-03-14 01:20:00|31920.7|31896.7|31935.7|31911.7|31945.2|31921.2|31920.7|31896.7|0
1678757100000|2023-03-14 01:25:00|31935.2|31911.2|31925.2|31901.2|31935.7|31911.7|31921.7|31897.7|0
1678757400000|2023-03-14 01:30:00|31924.7|31900.7|31912.7|31888.7|31931.7|31907.7|31909.7|31885.7|0
1678757700000|2023-03-14 01:35:00|31912.2|31888.2|31916.7|31892.7|31917.2|31893.2|31901.2|31877.2|0
1678758000000|2023-03-14 01:40:00|31916.2|31892.2|31913.7|31889.7|31921.2|31897.2|31886.2|31862.2|0
1678758300000|2023-03-14 01:45:00|31913.2|31889.2|31925.7|31901.7|31935.2|31911.2|31906.7|31882.7|0
1678758600000|2023-03-14 01:50:00|31925.2|31901.2|31914.2|31890.2|31925.7|31901.7|31912.2|31888.2|0
1678758900000|2023-03-14 01:55:00|31914.7|31890.7|31915.7|31891.7|31919.2|31895.2|31898.2|31874.2|0
1678759200000|2023-03-14 02:00:00|31916.2|31892.2|31946.7|31922.7|31948.2|31924.2|31914.2|31890.2|0
1678759500000|2023-03-14 02:05:00|31947.2|31923.2|31978.2|31954.2|31982.2|31958.2|31943.2|31919.2|0
1678759800000|2023-03-14 02:10:00|31978.7|31954.7|31979.7|31955.7|31986.2|31962.2|31970.7|31946.7|0
1678760100000|2023-03-14 02:15:00|31980.2|31956.2|31971.7|31947.7|31981.7|31957.7|31969.2|31945.2|0
1678760400000|2023-03-14 02:20:00|31972.2|31948.2|31979.2|31955.2|31982.2|31958.2|31970.2|31946.2|0
1678760700000|2023-03-14 02:25:00|31978.7|31954.7|31977.2|31953.2|31982.2|31958.2|31972.2|31948.2|0
1678761000000|2023-03-14 02:30:00|31976.7|31952.7|31968.2|31944.2|31977.7|31953.7|31956.7|31932.7|0
1678761300000|2023-03-14 02:35:00|31969.2|31945.2|31966.7|31942.7|31974.2|31950.2|31957.7|31933.7|0
1678761600000|2023-03-14 02:40:00|31967.2|31943.2|31963.7|31939.7|31967.7|31943.7|31959.7|31935.7|0
1678761900000|2023-03-14 02:45:00|31967.2|31943.2|31964.7|31940.7|31971.2|31947.2|31957.2|31933.2|0
1678762200000|2023-03-14 02:50:00|31964.2|31940.2|31963.2|31939.2|31971.2|31947.2|31961.7|31937.7|0
1678762500000|2023-03-14 02:55:00|31962.7|31938.7|31963.2|31939.2|31975.2|31951.2|31958.2|31934.2|0
1678762800000|2023-03-14 03:00:00|31963.7|31939.7|31946.2|31922.2|31968.7|31944.7|31944.7|31920.7|0
1678763100000|2023-03-14 03:05:00|31945.7|31921.7|31937.7|31913.7|31948.2|31924.2|31935.2|31911.2|0
1678763400000|2023-03-14 03:10:00|31938.2|31914.2|31964.2|31940.2|31965.7|31941.7|31938.2|31914.2|0
1678763700000|2023-03-14 03:15:00|31965.2|31941.2|31965.7|31941.7|31968.2|31944.2|31954.2|31930.2|0
1678764000000|2023-03-14 03:20:00|31966.2|31942.2|31975.2|31951.2|31980.2|31956.2|31965.7|31941.7|0
1678764300000|2023-03-14 03:25:00|31975.7|31951.7|31962.7|31938.7|31975.7|31951.7|31962.7|31938.7|0
1678764600000|2023-03-14 03:30:00|31964.7|31940.7|31976.7|31952.7|31978.2|31954.2|31955.2|31931.2|0
1678764900000|2023-03-14 03:35:00|31977.2|31953.2|31969.2|31945.2|31977.2|31953.2|31964.7|31940.7|0
1678765200000|2023-03-14 03:40:00|31970.7|31946.7|31979.7|31955.7|31982.7|31958.7|31969.7|31945.7|0
1678765500000|2023-03-14 03:45:00|31980.2|31956.2|31982.2|31958.2|31988.2|31964.2|31978.2|31954.2|0
1678765800000|2023-03-14 03:50:00|31982.7|31958.7|31984.7|31960.7|31987.2|31963.2|31979.7|31955.7|0
1678766100000|2023-03-14 03:55:00|31984.2|31960.2|31970.2|31946.2|31985.2|31961.2|31965.2|31941.2|0
1678766400000|2023-03-14 04:00:00|31971.2|31947.2|31969.7|31945.7|31979.2|31955.2|31966.2|31942.2|0
1678766700000|2023-03-14 04:05:00|31969.2|31945.2|31975.2|31951.2|31975.2|31951.2|31968.7|31944.7|0
1678767000000|2023-03-14 04:10:00|31974.2|31950.2|31967.7|31943.7|31978.2|31954.2|31965.7|31941.7|0
1678767300000|2023-03-14 04:15:00|31968.2|31944.2|31976.2|31952.2|31978.2|31954.2|31966.2|31942.2|0
1678767600000|2023-03-14 04:20:00|31975.2|31951.2|31975.7|31951.7|31977.2|31953.2|31970.2|31946.2|0
1678767900000|2023-03-14 04:25:00|31976.2|31952.2|31979.7|31955.7|31981.7|31957.7|31973.7|31949.7|0
1678768200000|2023-03-14 04:30:00|31979.2|31955.2|31974.2|31950.2|31979.2|31955.2|31971.2|31947.2|0
1678768500000|2023-03-14 04:35:00|31973.2|31949.2|31960.2|31936.2|31973.7|31949.7|31956.7|31932.7|0
1678768800000|2023-03-14 04:40:00|31960.7|31936.7|31958.2|31934.2|31967.2|31943.2|31954.7|31930.7|0
1678769100000|2023-03-14 04:45:00|31957.7|31933.7|31958.2|31934.2|31962.2|31938.2|31956.2|31932.2|0
1678769400000|2023-03-14 04:50:00|31957.7|31933.7|31955.2|31931.2|31961.2|31937.2|31951.7|31927.7|0
1678769700000|2023-03-14 04:55:00|31953.7|31929.7|31958.2|31934.2|31960.2|31936.2|31951.7|31927.7|0
1678770000000|2023-03-14 05:00:00|31958.7|31934.7|31962.7|31938.7|31967.2|31943.2|31952.7|31928.7|0
1678770300000|2023-03-14 05:05:00|31963.2|31939.2|31965.7|31941.7|31968.7|31944.7|31954.7|31930.7|0
1678770600000|2023-03-14 05:10:00|31965.2|31941.2|31968.2|31944.2|31982.2|31958.2|31964.7|31940.7|0
1678770900000|2023-03-14 05:15:00|31969.2|31945.2|31954.2|31930.2|31970.2|31946.2|31951.7|31927.7|0
1678771200000|2023-03-14 05:20:00|31954.7|31930.7|31947.2|31923.2|31961.2|31937.2|31946.2|31922.2|0
1678771500000|2023-03-14 05:25:00|31946.7|31922.7|31916.2|31892.2|31948.2|31924.2|31915.7|31891.7|0
1678771800000|2023-03-14 05:30:00|31914.7|31890.7|31928.7|31904.7|31934.2|31910.2|31906.7|31882.7|0
1678772100000|2023-03-14 05:35:00|31926.7|31902.7|31902.2|31878.2|31927.7|31903.7|31898.2|31874.2|0
1678772400000|2023-03-14 05:40:00|31902.7|31878.7|31899.2|31875.2|31905.7|31881.7|31889.2|31865.2|0
1678772700000|2023-03-14 05:45:00|31897.2|31873.2|31901.7|31877.7|31910.7|31886.7|31894.7|31870.7|0
1678773000000|2023-03-14 05:50:00|31902.2|31878.2|31898.2|31874.2|31908.2|31884.2|31896.2|31872.2|0
1678773300000|2023-03-14 05:55:00|31900.7|31876.7|31916.2|31892.2|31917.7|31893.7|31899.7|31875.7|0
1678773600000|2023-03-14 06:00:00|31917.2|31893.2|31904.7|31880.7|31917.2|31893.2|31903.2|31879.2|0
1678773900000|2023-03-14 06:05:00|31904.2|31880.2|31919.7|31895.7|31925.7|31901.7|31898.2|31874.2|0
1678774200000|2023-03-14 06:10:00|31919.2|31895.2|31847.7|31823.7|31923.2|31899.2|31834.2|31810.2|0
1678774500000|2023-03-14 06:15:00|31848.7|31824.7|31822.7|31798.7|31869.2|31845.2|31801.2|31777.2|0
1678774800000|2023-03-14 06:20:00|31827.7|31803.7|31850.2|31826.2|31863.7|31839.7|31816.7|31792.7|0
1678775100000|2023-03-14 06:25:00|31850.7|31826.7|31853.7|31829.7|31867.2|31843.2|31850.2|31826.2|0
1678775400000|2023-03-14 06:30:00|31854.2|31830.2|31847.7|31823.7|31865.2|31841.2|31843.2|31819.2|0
1678775700000|2023-03-14 06:35:00|31848.7|31824.7|31865.7|31841.7|31868.7|31844.7|31845.2|31821.2|0
1678776000000|2023-03-14 06:40:00|31866.2|31842.2|31857.7|31833.7|31871.7|31847.7|31839.7|31815.7|0
1678776300000|2023-03-14 06:45:00|31857.2|31833.2|31883.2|31859.2|31883.2|31859.2|31850.7|31826.7|0
1678776600000|2023-03-14 06:50:00|31882.7|31858.7|31868.2|31844.2|31884.7|31860.7|31859.7|31835.7|0
1678776900000|2023-03-14 06:55:00|31871.2|31847.2|31891.2|31867.2|31895.2|31871.2|31864.2|31840.2|0
1678777200000|2023-03-14 07:00:00|31900.2|31876.2|31930.7|31906.7|31936.7|31912.7|31900.2|31876.2|0
1678777500000|2023-03-14 07:05:00|31931.2|31907.2|31918.7|31894.7|31931.7|31907.7|31901.2|31877.2|0
1678777800000|2023-03-14 07:10:00|31917.7|31893.7|31927.7|31903.7|31947.7|31923.7|31916.2|31892.2|0
1678778100000|2023-03-14 07:15:00|31929.2|31905.2|31888.7|31864.7|31929.7|31905.7|31879.2|31855.2|0
1678778400000|2023-03-14 07:20:00|31888.2|31864.2|31901.7|31877.7|31910.7|31886.7|31888.2|31864.2|0
1678778700000|2023-03-14 07:25:00|31902.2|31878.2|31880.2|31856.2|31908.7|31884.7|31860.7|31836.7|0
1678779000000|2023-03-14 07:30:00|31878.7|31854.7|31907.7|31883.7|31907.7|31883.7|31869.2|31845.2|0
1678779300000|2023-03-14 07:35:00|31906.7|31882.7|31910.3|31886.3|31935.7|31911.7|31903.7|31879.7|0
1678779600000|2023-03-14 07:40:00|31909.8|31885.8|31870.3|31846.3|31910.7|31886.7|31864.8|31840.8|0
1678779900000|2023-03-14 07:45:00|31868.8|31844.8|31859.3|31835.3|31871.3|31847.3|31845.3|31821.3|0
1678780200000|2023-03-14 07:50:00|31857.8|31833.8|31855.8|31831.8|31864.8|31840.8|31849.3|31825.3|0
1678780500000|2023-03-14 07:55:00|31855.3|31831.3|31884.3|31860.3|31891.3|31867.3|31851.3|31827.3|0
1678780800000|2023-03-14 08:00:00|31889.3|31865.3|31874.8|31850.8|31920.3|31896.3|31874.8|31850.8|0
1678781100000|2023-03-14 08:05:00|31873.8|31849.8|31911.8|31887.8|31926.3|31902.3|31864.3|31840.3|0
1678781400000|2023-03-14 08:10:00|31900.3|31876.3|31903.3|31879.3|31908.8|31884.8|31854.8|31830.8|0
1678781700000|2023-03-14 08:15:00|31903.8|31879.8|31870.3|31846.3|31918.3|31894.3|31856.8|31832.8|0
1678782000000|2023-03-14 08:20:00|31871.8|31847.8|31859.3|31835.3|31881.8|31857.8|31855.3|31831.3|0
1678782300000|2023-03-14 08:25:00|31858.3|31834.3|31903.8|31879.8|31912.8|31888.8|31846.3|31822.3|0
1678782600000|2023-03-14 08:30:00|31898.3|31874.3|31902.2|31878.2|31918.8|31894.8|31884.8|31860.8|0
1678782900000|2023-03-14 08:35:00|31905.2|31881.2|31924.2|31900.2|31935.2|31911.2|31898.7|31874.7|0
1678783200000|2023-03-14 08:40:00|31923.7|31899.7|31911.2|31887.2|31931.7|31907.7|31909.2|31885.2|0
1678783500000|2023-03-14 08:45:00|31907.2|31883.2|31936.7|31912.7|31941.2|31917.2|31888.2|31864.2|0
1678783800000|2023-03-14 08:50:00|31937.2|31913.2|31925.7|31901.7|31945.2|31921.2|31913.2|31889.2|0
1678784100000|2023-03-14 08:55:00|31925.2|31901.2|31956.7|31932.7|31960.7|31936.7|31925.2|31901.2|0
1678784400000|2023-03-14 09:00:00|31956.2|31932.2|31926.7|31902.7|31958.7|31934.7|31917.7|31893.7|0
1678784700000|2023-03-14 09:05:00|31928.2|31904.2|31887.2|31863.2|31939.2|31915.2|31883.7|31859.7|0
1678785000000|2023-03-14 09:10:00|31886.7|31862.7|31871.7|31847.7|31889.2|31865.2|31852.2|31828.2|0
1678785300000|2023-03-14 09:15:00|31871.2|31847.2|31852.2|31828.2|31871.2|31847.2|31841.2|31817.2|0
1678785600000|2023-03-14 09:20:00|31848.7|31824.7|31844.7|31820.7|31855.7|31831.7|31833.2|31809.2|0
1678785900000|2023-03-14 09:25:00|31844.2|31820.2|31875.2|31851.2|31885.7|31861.7|31842.7|31818.7|0
1678786200000|2023-03-14 09:30:00|31873.7|31849.7|31876.2|31852.2|31878.7|31854.7|31837.2|31813.2|0
1678786500000|2023-03-14 09:35:00|31875.7|31851.7|31887.2|31863.2|31902.2|31878.2|31875.2|31851.2|0
1678786800000|2023-03-14 09:40:00|31888.7|31864.7|31892.7|31868.7|31895.7|31871.7|31873.2|31849.2|0
1678787100000|2023-03-14 09:45:00|31892.2|31868.2|31899.2|31875.2|31905.2|31881.2|31890.2|31866.2|0
1678787400000|2023-03-14 09:50:00|31896.2|31872.2|31897.2|31873.2|31909.7|31885.7|31889.7|31865.7|0
1678787700000|2023-03-14 09:55:00|31895.7|31871.7|31911.7|31887.7|31914.7|31890.7|31891.7|31867.7|0
1678788000000|2023-03-14 10:00:00|31911.2|31887.2|31918.2|31894.2|31922.2|31898.2|31908.7|31884.7|0
1678788300000|2023-03-14 10:05:00|31917.7|31893.7|31935.7|31911.7|31941.2|31917.2|31913.2|31889.2|0
1678788600000|2023-03-14 10:10:00|31941.2|31917.2|31916.2|31892.2|31950.7|31926.7|31908.7|31884.7|0
1678788900000|2023-03-14 10:15:00|31914.7|31890.7|31898.7|31874.7|31920.7|31896.7|31881.7|31857.7|0
1678789200000|2023-03-14 10:20:00|31899.2|31875.2|31907.7|31883.7|31917.2|31893.2|31898.7|31874.7|0
1678789500000|2023-03-14 10:25:00|31908.2|31884.2|31931.7|31907.7|31933.7|31909.7|31897.2|31873.2|0
1678789800000|2023-03-14 10:30:00|31932.2|31908.2|31924.7|31900.7|31934.2|31910.2|31913.2|31889.2|0
1678790100000|2023-03-14 10:35:00|31924.2|31900.2|31896.2|31872.2|31924.2|31900.2|31895.7|31871.7|0
1678790400000|2023-03-14 10:40:00|31896.7|31872.7|31887.2|31863.2|31896.7|31872.7|31879.7|31855.7|0
1678790700000|2023-03-14 10:45:00|31892.2|31868.2|31910.7|31886.7|31916.2|31892.2|31879.7|31855.7|0
1678791000000|2023-03-14 10:50:00|31910.2|31886.2|31913.2|31889.2|31925.7|31901.7|31908.2|31884.2|0
1678791300000|2023-03-14 10:55:00|31913.7|31889.7|31905.7|31881.7|31919.2|31895.2|31897.7|31873.7|0
1678791600000|2023-03-14 11:00:00|31905.2|31881.2|31921.7|31897.7|31926.2|31902.2|31894.7|31870.7|0
1678791900000|2023-03-14 11:05:00|31923.2|31899.2|31928.2|31904.2|31930.7|31906.7|31910.2|31886.2|0
1678792200000|2023-03-14 11:10:00|31928.7|31904.7|31934.7|31910.7|31949.7|31925.7|31928.7|31904.7|0
1678792500000|2023-03-14 11:15:00|31933.2|31909.2|31947.7|31923.7|31949.7|31925.7|31922.7|31898.7|0
1678792800000|2023-03-14 11:20:00|31948.2|31924.2|31987.7|31963.7|31993.2|31969.2|31943.7|31919.7|0
1678793100000|2023-03-14 11:25:00|31988.7|31964.7|31973.2|31949.2|32004.2|31980.2|31968.2|31944.2|0
1678793400000|2023-03-14 11:30:00|31970.2|31946.2|31975.2|31951.2|31985.7|31961.7|31967.2|31943.2|0
1678793700000|2023-03-14 11:35:00|31973.2|31949.2|31980.7|31956.7|31983.7|31959.7|31955.2|31931.2|0
1678794000000|2023-03-14 11:40:00|31981.7|31957.7|32002.2|31978.2|32002.2|31978.2|31977.7|31953.7|0
1678794300000|2023-03-14 11:45:00|32001.2|31977.2|31986.2|31962.2|32004.7|31980.7|31986.2|31962.2|0
1678794600000|2023-03-14 11:50:00|31985.7|31961.7|31993.7|31969.7|31995.2|31971.2|31962.2|31938.2|0
1678794900000|2023-03-14 11:55:00|31994.2|31970.2|31982.7|31958.7|31998.7|31974.7|31978.7|31954.7|0
1678795200000|2023-03-14 12:00:00|31984.2|31960.2|31991.2|31967.2|32018.7|31994.7|31981.2|31957.2|0
1678795500000|2023-03-14 12:05:00|31991.7|31967.7|31998.2|31974.2|32003.2|31979.2|31977.7|31953.7|0
1678795800000|2023-03-14 12:10:00|32001.7|31977.7|32026.2|32002.2|32045.2|32021.2|31996.7|31972.7|0
1678796100000|2023-03-14 12:15:00|32027.2|32003.2|32026.2|32002.2|32043.2|32019.2|31997.7|31973.7|0
1678796400000|2023-03-14 12:20:00|32035.7|32011.7|32037.2|32013.2|32044.7|32020.7|32013.2|31989.2|0
1678796700000|2023-03-14 12:25:00|32036.7|32012.7|32022.2|31998.2|32047.7|32023.7|31998.2|31974.2|0
1678797000000|2023-03-14 12:30:00|32012.7|31988.7|31974.7|31950.7|32120.7|32096.7|31807.7|31783.7|0
1678797300000|2023-03-14 12:35:00|31969.2|31945.2|32002.7|31978.7|32008.7|31984.7|31888.2|31864.2|0
1678797600000|2023-03-14 12:40:00|31998.7|31974.7|31987.7|31963.7|32002.7|31978.7|31948.7|31924.7|0
1678797900000|2023-03-14 12:45:00|31984.7|31960.7|32052.2|32028.2|32056.7|32032.7|31978.2|31954.2|0
1678798200000|2023-03-14 12:50:00|32052.7|32028.7|32092.2|32068.2|32096.7|32072.7|32019.2|31995.2|0
1678798500000|2023-03-14 12:55:00|32094.7|32070.7|32099.7|32075.7|32133.2|32109.2|32090.2|32066.2|0
1678798800000|2023-03-14 13:00:00|32104.7|32080.7|32080.2|32056.2|32136.2|32112.2|32071.2|32047.2|0
1678799100000|2023-03-14 13:05:00|32080.7|32056.7|32071.2|32047.2|32110.2|32086.2|32053.7|32029.7|0
1678799400000|2023-03-14 13:10:00|32074.2|32050.2|32099.2|32075.2|32106.2|32082.2|32054.2|32030.2|0
1678799700000|2023-03-14 13:15:00|32100.2|32076.2|32110.2|32086.2|32132.2|32108.2|32094.2|32070.2|0
1678800000000|2023-03-14 13:20:00|32104.7|32080.7|32124.2|32100.2|32131.7|32107.7|32099.7|32075.7|0
1678800300000|2023-03-14 13:25:00|32122.7|32098.7|32132.2|32108.2|32137.2|32113.2|32111.7|32087.7|0
1678800600000|2023-03-14 13:30:00|32123.7|32099.7|32016.7|31992.7|32143.7|32119.7|32016.7|31992.7|0
1678800900000|2023-03-14 13:35:00|32021.7|31997.7|32114.7|32090.7|32120.2|32096.2|32018.7|31994.7|0
1678801200000|2023-03-14 13:40:00|32122.7|32098.7|32091.2|32067.2|32150.7|32126.7|32078.7|32054.7|0
1678801500000|2023-03-14 13:45:00|32092.7|32068.7|32108.7|32084.7|32148.2|32124.2|32073.7|32049.7|0
1678801800000|2023-03-14 13:50:00|32111.2|32087.2|32070.2|32046.2|32123.7|32099.7|32068.7|32044.7|0
1678802100000|2023-03-14 13:55:00|32062.7|32038.7|32107.7|32083.7|32124.2|32100.2|32049.7|32025.7|0
1678802400000|2023-03-14 14:00:00|32111.2|32087.2|32133.7|32109.7|32141.7|32117.7|32079.7|32055.7|0
1678802700000|2023-03-14 14:05:00|32137.7|32113.7|32130.7|32106.7|32167.7|32143.7|32120.2|32096.2|0
1678803000000|2023-03-14 14:10:00|32127.2|32103.2|32119.2|32095.2|32128.2|32104.2|32048.7|32024.7|0
1678803300000|2023-03-14 14:15:00|32118.7|32094.7|32116.7|32092.7|32144.2|32120.2|32104.7|32080.7|0
1678803600000|2023-03-14 14:20:00|32120.7|32096.7|32193.7|32169.7|32193.7|32169.7|32114.7|32090.7|0
1678803900000|2023-03-14 14:25:00|32192.2|32168.2|32192|32168|32194.7|32170.7|32156.5|32132.5|0
1678804200000|2023-03-14 14:30:00|32198|32174|32218.1|32194.1|32227.6|32203.6|32189.6|32165.6|0
1678804500000|2023-03-14 14:35:00|32215.6|32191.6|32232.1|32208.1|32245.6|32221.6|32207.1|32183.1|0
1678804800000|2023-03-14 14:40:00|32229.6|32205.6|32224.6|32200.6|32250.1|32226.1|32218.1|32194.1|0
1678805100000|2023-03-14 14:45:00|32225.6|32201.6|32264.6|32240.6|32264.6|32240.6|32219.6|32195.6|0
1678805400000|2023-03-14 14:50:00|32265.6|32241.6|32259.6|32235.6|32277.1|32253.1|32251.1|32227.1|0
1678805700000|2023-03-14 14:55:00|32259.1|32235.1|32201.1|32177.1|32269.1|32245.1|32197.1|32173.1|0
1678806000000|2023-03-14 15:00:00|32207.6|32183.6|32222.1|32198.1|32244.1|32220.1|32186.6|32162.6|0
1678806300000|2023-03-14 15:05:00|32218.1|32194.1|32250.6|32226.6|32257.1|32233.1|32215.1|32191.1|0
1678806600000|2023-03-14 15:10:00|32249.1|32225.1|32266.6|32242.6|32270.6|32246.6|32245.6|32221.6|0
1678806900000|2023-03-14 15:15:00|32268.6|32244.6|32278.1|32254.1|32290.6|32266.6|32268.1|32244.1|0
1678807200000|2023-03-14 15:20:00|32281.1|32257.1|32277.1|32253.1|32288.6|32264.6|32264.6|32240.6|0
1678807500000|2023-03-14 15:25:00|32276.6|32252.6|32262.1|32238.1|32292.6|32268.6|32254.6|32230.6|0
1678807800000|2023-03-14 15:30:00|32260.1|32236.1|32265.6|32241.6|32290.1|32266.1|32258.1|32234.1|0
1678808100000|2023-03-14 15:35:00|32267.1|32243.1|32285.1|32261.1|32285.6|32261.6|32255.1|32231.1|0
1678808400000|2023-03-14 15:40:00|32284.1|32260.1|32261.1|32237.1|32292.1|32268.1|32253.1|32229.1|0
1678808700000|2023-03-14 15:45:00|32260.6|32236.6|32217.6|32193.6|32260.6|32236.6|32212.6|32188.6|0
1678809000000|2023-03-14 15:50:00|32216.6|32192.6|32242.5|32218.5|32253.5|32229.5|32216.6|32192.6|0
1678809300000|2023-03-14 15:55:00|32242|32218|32199.5|32175.5|32242|32218|32198.5|32174.5|0
1678809600000|2023-03-14 16:00:00|32197|32173|32186.5|32162.5|32223.5|32199.5|32181.5|32157.5|0
1678809900000|2023-03-14 16:05:00|32184|32160|32177|32153|32186.5|32162.5|32150.5|32126.5|0
1678810200000|2023-03-14 16:10:00|32178|32154|32214|32190|32224|32200|32177.5|32153.5|0
1678810500000|2023-03-14 16:15:00|32213|32189|32194|32170|32222.5|32198.5|32179|32155|0
1678810800000|2023-03-14 16:20:00|32194.5|32170.5|32172|32148|32195|32171|32165|32141|0
1678811100000|2023-03-14 16:25:00|32167.5|32143.5|32148.4|32124.4|32167.5|32143.5|32141.4|32117.4|0
1678811400000|2023-03-14 16:30:00|32147.4|32123.4|32183.4|32159.4|32188.4|32164.4|32147.4|32123.4|0
1678811700000|2023-03-14 16:35:00|32185.4|32161.4|32180|32156|32201|32177|32172|32148|0
1678812000000|2023-03-14 16:40:00|32176|32152|32148|32124|32176|32152|32118.5|32094.5|0
1678812300000|2023-03-14 16:45:00|32149|32125|32175|32151|32182|32158|32132.5|32108.5|0
1678812600000|2023-03-14 16:50:00|32173.5|32149.5|32125.5|32101.5|32183.5|32159.5|32113|32089|0
1678812900000|2023-03-14 16:55:00|32122|32098|32114|32090|32136.5|32112.5|32095.5|32071.5|0
1678813200000|2023-03-14 17:00:00|32115|32091|32100|32076|32137.5|32113.5|32098.5|32074.5|0
1678813500000|2023-03-14 17:05:00|32104|32080|32032|32008|32104|32080|32028.5|32004.5|0
1678813800000|2023-03-14 17:10:00|32030|32006|31989|31965|32035.5|32011.5|31987.5|31963.5|0
1678814100000|2023-03-14 17:15:00|31983.5|31959.5|31941|31917|31983.5|31959.5|31888.5|31864.5|0
1678814400000|2023-03-14 17:20:00|31935|31911|31937|31913|31945|31921|31879|31855|0
1678814700000|2023-03-14 17:25:00|31938|31914|31968|31944|32001.5|31977.5|31936.5|31912.5|0
1678815000000|2023-03-14 17:30:00|31962|31938|31958|31934|31979.5|31955.5|31936.5|31912.5|0
1678815300000|2023-03-14 17:35:00|31955.5|31931.5|32007|31983|32009|31985|31950|31926|0
1678815600000|2023-03-14 17:40:00|32007.5|31983.5|31926|31902|32027|32003|31920.5|31896.5|0
1678815900000|2023-03-14 17:45:00|31920.5|31896.5|31948.5|31924.5|31966.5|31942.5|31919|31895|0
1678816200000|2023-03-14 17:50:00|31953|31929|31956.5|31932.5|31972.1|31948.1|31934.1|31910.1|0
1678816500000|2023-03-14 17:55:00|31954.5|31930.5|31950.5|31926.5|31966.5|31942.5|31918.9|31894.9|0
1678816800000|2023-03-14 18:00:00|31951|31927|31912.5|31888.5|31979.5|31955.5|31901.5|31877.5|0
1678817100000|2023-03-14 18:05:00|31913.5|31889.5|31896.5|31872.5|31917.5|31893.5|31847.5|31823.5|0
1678817400000|2023-03-14 18:10:00|31894.5|31870.5|31905.5|31881.5|31927.5|31903.5|31894.5|31870.5|0
1678817700000|2023-03-14 18:15:00|31902.5|31878.5|31903.5|31879.5|31907.5|31883.5|31863|31839|0
1678818000000|2023-03-14 18:20:00|31899.5|31875.5|31895.5|31871.5|31908.5|31884.5|31868.5|31844.5|0
1678818300000|2023-03-14 18:25:00|31898|31874|31966.5|31942.5|31981.5|31957.5|31892|31868|0
1678818600000|2023-03-14 18:30:00|31962.5|31938.5|31997.5|31973.5|32004.5|31980.5|31947|31923|0
1678818900000|2023-03-14 18:35:00|31999|31975|31980.5|31956.5|32003.5|31979.5|31971.5|31947.5|0
1678819200000|2023-03-14 18:40:00|31981|31957|31970.5|31946.5|31989|31965|31945|31921|0
1678819500000|2023-03-14 18:45:00|31969.5|31945.5|31983.5|31959.5|32017|31993|31951.5|31927.5|0
1678819800000|2023-03-14 18:50:00|31976.5|31952.5|31981|31957|32013.5|31989.5|31963.5|31939.5|0
1678820100000|2023-03-14 18:55:00|31981.5|31957.5|31940|31916|31983|31959|31929.5|31905.5|0
1678820400000|2023-03-14 19:00:00|31938.5|31914.5|31951.5|31927.5|31980|31956|31931.5|31907.5|0
1678820700000|2023-03-14 19:05:00|31949.5|31925.5|31876.5|31852.5|31951|31927|31851.5|31827.5|0
1678821000000|2023-03-14 19:10:00|31869.5|31845.5|31822.5|31798.5|31870|31846|31817|31793|0
1678821300000|2023-03-14 19:15:00|31824.5|31800.5|31892.5|31868.5|31892.5|31868.5|31805.5|31781.5|0
1678821600000|2023-03-14 19:20:00|31894|31870|31860.5|31836.5|31899.5|31875.5|31845|31821|0
1678821900000|2023-03-14 19:25:00|31858|31834|31896|31872|31905.5|31881.5|31852.5|31828.5|0
1678822200000|2023-03-14 19:30:00|31895|31871|31939|31915|31939.5|31915.5|31876.5|31852.5|0
1678822500000|2023-03-14 19:35:00|31952.5|31928.5|31956.5|31932.5|31998|31974|31949.5|31925.5|0
1678822800000|2023-03-14 19:40:00|31952.5|31928.5|32001|31977|32009.5|31985.5|31942.5|31918.5|0
1678823100000|2023-03-14 19:45:00|32000.5|31976.5|32022|31998|32030|32006|31978|31954|0
1678823400000|2023-03-14 19:50:00|32036|32012|32049|32025|32073.5|32049.5|32023.5|31999.5|0
1678823700000|2023-03-14 19:55:00|32047|32023|32154.5|32130.5|32183|32159|32047|32023|0
1678824000000|2023-03-14 20:00:00|32160.5|32136.5|32125.5|32101.5|32166.5|32142.5|32125.5|32101.5|0
1678824300000|2023-03-14 20:05:00|32124|32100|32115.5|32091.5|32135|32111|32114|32090|0
1678824600000|2023-03-14 20:10:00|32116|32092|32095.5|32071.5|32120.5|32096.5|32090|32066|0
1678824900000|2023-03-14 20:15:00|32096.5|32072.5|32098.5|32074.5|32105.5|32081.5|32095|32071|0
1678825200000|2023-03-14 20:20:00|32100.5|32076.5|32116.5|32092.5|32118.5|32094.5|32100.5|32076.5|0
1678825500000|2023-03-14 20:25:00|32116|32092|32132.5|32108.5|32135.5|32111.5|32112|32088|0
1678825800000|2023-03-14 20:30:00|32133|32109|32136|32112|32142|32118|32131|32107|0
1678826100000|2023-03-14 20:35:00|32137|32113|32137.5|32113.5|32143.5|32119.5|32133.5|32109.5|0
1678826400000|2023-03-14 20:40:00|32137|32113|32137.5|32113.5|32144.5|32120.5|32137|32113|0
1678826700000|2023-03-14 20:45:00|32137|32113|32157|32133|32164|32140|32137|32113|0
1678827000000|2023-03-14 20:50:00|32157.5|32133.5|32148.5|32124.5|32158|32134|32148|32124|0
1678827300000|2023-03-14 20:55:00|32148|32124|32149.9|32125.9|32154|32130|32137|32113|0
1678827600000|2023-03-14 21:00:00|32148|32124|32151.3|32127.3|32153.1|32129.1|32144.4|32120.4|0
1678827900000|2023-03-14 21:05:00|32151.9|32127.9|32152.4|32128.4|32153.4|32129.4|32151.4|32127.4|0
1678828200000|2023-03-14 21:10:00|32152.3|32128.3|32151.8|32127.8|32152.3|32128.3|32150.9|32126.9|0
1678828500000|2023-03-14 21:15:00|32151.7|32127.7|32147.9|32123.9|32151.7|32127.7|32146.3|32122.3|0
1678828800000|2023-03-14 21:20:00|32147.5|32123.5|32148.9|32124.9|32148.9|32124.9|32147.1|32123.1|0
1678829100000|2023-03-14 21:25:00|32148.8|32124.8|32147.7|32123.7|32148.8|32124.8|32145.5|32121.5|0
1678829400000|2023-03-14 21:30:00|32147.6|32123.6|32148.8|32124.8|32149.7|32125.7|32147.4|32123.4|0
1678829700000|2023-03-14 21:35:00|32149.1|32125.1|32146.6|32122.6|32149.1|32125.1|32143.5|32119.5|0
1678830000000|2023-03-14 21:40:00|32147.6|32123.6|32137|32113|32147.6|32123.6|32137|32113|0
1678830300000|2023-03-14 21:45:00|32136.7|32112.7|32136.9|32112.9|32139.4|32115.4|32136.3|32112.3|0
1678830600000|2023-03-14 21:50:00|32136.3|32112.3|32136.6|32112.6|32138.8|32114.8|32136.3|32112.3|0
1678830900000|2023-03-14 21:55:00|32138.1|32114.1|32136.7|32112.7|32139.3|32115.3|32133.3|32109.3|0
1678831200000|2023-03-14 22:00:00|32136.5|32112.5|32140|32116|32145.5|32121.5|32132|32108|0
1678831500000|2023-03-14 22:05:00|32139|32115|32133|32109|32142.5|32118.5|32130.5|32106.5|0
1678831800000|2023-03-14 22:10:00|32132.5|32108.5|32117.5|32093.5|32133.5|32109.5|32116.5|32092.5|0
1678832100000|2023-03-14 22:15:00|32118|32094|32114.5|32090.5|32119.5|32095.5|32110|32086|0
1678832400000|2023-03-14 22:20:00|32115|32091|32121.5|32097.5|32121.5|32097.5|32110.5|32086.5|0
1678832700000|2023-03-14 22:25:00|32121|32097|32110.5|32086.5|32121|32097|32110|32086|0
1678833000000|2023-03-14 22:30:00|32111|32087|32102.5|32078.5|32111.5|32087.5|32099.5|32075.5|0
1678833300000|2023-03-14 22:35:00|32103.5|32079.5|32115|32091|32115|32091|32103.5|32079.5|0
1678833600000|2023-03-14 22:40:00|32114.5|32090.5|32111.5|32087.5|32115|32091|32110.5|32086.5|0
1678833900000|2023-03-14 22:45:00|32112|32088|32106.5|32082.5|32112.5|32088.5|32103.5|32079.5|0
1678834200000|2023-03-14 22:50:00|32106|32082|32109.5|32085.5|32111|32087|32106|32082|0
1678834500000|2023-03-14 22:55:00|32109|32085|32106.5|32082.5|32110.5|32086.5|32095.5|32071.5|0
1678834800000|2023-03-14 23:00:00|32107|32083|32125|32101|32140|32116|32106.5|32082.5|0
1678835100000|2023-03-14 23:05:00|32124.5|32100.5|32124|32100|32128|32104|32119|32095|0
1678835400000|2023-03-14 23:10:00|32124.5|32100.5|32134.5|32110.5|32135.5|32111.5|32124|32100|0
1678835700000|2023-03-14 23:15:00|32136.5|32112.5|32126.5|32102.5|32137.5|32113.5|32124|32100|0
1678836000000|2023-03-14 23:20:00|32126|32102|32126.5|32102.5|32133.5|32109.5|32122.5|32098.5|0
1678836300000|2023-03-14 23:25:00|32127|32103|32129.5|32105.5|32135.5|32111.5|32126.5|32102.5|0
1678836600000|2023-03-14 23:30:00|32129|32105|32118.5|32094.5|32137.5|32113.5|32116|32092|0
1678836900000|2023-03-14 23:35:00|32119|32095|32123.5|32099.5|32126.5|32102.5|32115.5|32091.5|0
1678837200000|2023-03-14 23:40:00|32124.5|32100.5|32129.5|32105.5|32130|32106|32123|32099|0
1678837500000|2023-03-14 23:45:00|32126.5|32102.5|32117.5|32093.5|32132|32108|32115.5|32091.5|0
1678837800000|2023-03-14 23:50:00|32118|32094|32117.5|32093.5|32120.5|32096.5|32109|32085|0
1678838100000|2023-03-14 23:55:00|32117|32093|32130.5|32106.5|32134.5|32110.5|32114.5|32090.5|0
1678838400000|2023-03-15 00:00:00|32131|32107|32138.5|32114.5|32140|32116|32126|32102|0
1678838700000|2023-03-15 00:05:00|32138|32114|32111.5|32087.5|32145.5|32121.5|32109.5|32085.5|0
1678839000000|2023-03-15 00:10:00|32112|32088|32113.5|32089.5|32115.5|32091.5|32107|32083|0
1678839300000|2023-03-15 00:15:00|32114.5|32090.5|32111|32087|32119|32095|32109|32085|0
1678839600000|2023-03-15 00:20:00|32110.5|32086.5|32105.5|32081.5|32114.5|32090.5|32098.5|32074.5|0
1678839900000|2023-03-15 00:25:00|32105|32081|32098.5|32074.5|32107.5|32083.5|32095|32071|0
1678840200000|2023-03-15 00:30:00|32097.5|32073.5|32123.5|32099.5|32129|32105|32097.5|32073.5|0
1678840500000|2023-03-15 00:35:00|32123|32099|32115.5|32091.5|32124.5|32100.5|32114.5|32090.5|0
1678840800000|2023-03-15 00:40:00|32116|32092|32119|32095|32120|32096|32115|32091|0
1678841100000|2023-03-15 00:45:00|32119.5|32095.5|32124.5|32100.5|32125|32101|32114|32090|0
1678841400000|2023-03-15 00:50:00|32123.5|32099.5|32120.5|32096.5|32125|32101|32115.5|32091.5|0
1678841700000|2023-03-15 00:55:00|32120|32096|32109.5|32085.5|32120.5|32096.5|32108|32084|0
1678842000000|2023-03-15 01:00:00|32108.5|32084.5|32124.5|32100.5|32126.5|32102.5|32104.5|32080.5|0
1678842300000|2023-03-15 01:05:00|32123|32099|32128.5|32104.5|32132|32108|32123|32099|0
1678842600000|2023-03-15 01:10:00|32128|32104|32127.5|32103.5|32134|32110|32124.5|32100.5|0
1678842900000|2023-03-15 01:15:00|32128|32104|32132.5|32108.5|32135|32111|32126.5|32102.5|0
1678843200000|2023-03-15 01:20:00|32132|32108|32136.5|32112.5|32137.5|32113.5|32129|32105|0
1678843500000|2023-03-15 01:25:00|32135.5|32111.5|32138.5|32114.5|32147.5|32123.5|32131|32107|0
1678843800000|2023-03-15 01:30:00|32138|32114|32121.5|32097.5|32139.5|32115.5|32115.5|32091.5|0
1678844100000|2023-03-15 01:35:00|32122|32098|32120.5|32096.5|32129|32105|32118.5|32094.5|0
1678844400000|2023-03-15 01:40:00|32119.5|32095.5|32116.5|32092.5|32122.5|32098.5|32113|32089|0
1678844700000|2023-03-15 01:45:00|32117|32093|32124.5|32100.5|32128|32104|32114.5|32090.5|0
1678845000000|2023-03-15 01:50:00|32124|32100|32134.5|32110.5|32137|32113|32122.5|32098.5|0
1678845300000|2023-03-15 01:55:00|32135|32111|32137.5|32113.5|32139|32115|32132.5|32108.5|0
1678845600000|2023-03-15 02:00:00|32138|32114|32138|32114|32143.5|32119.5|32135.5|32111.5|0
1678845900000|2023-03-15 02:05:00|32138.5|32114.5|32167|32143|32181.5|32157.5|32137.5|32113.5|0
1678846200000|2023-03-15 02:10:00|32166.5|32142.5|32166.5|32142.5|32168|32144|32154|32130|0
1678846500000|2023-03-15 02:15:00|32165.5|32141.5|32164|32140|32168.5|32144.5|32154.5|32130.5|0
1678846800000|2023-03-15 02:20:00|32163.5|32139.5|32152.5|32128.5|32163.5|32139.5|32145.5|32121.5|0
1678847100000|2023-03-15 02:25:00|32153.5|32129.5|32162.5|32138.5|32164.5|32140.5|32153.5|32129.5|0
1678847400000|2023-03-15 02:30:00|32161.5|32137.5|32167.5|32143.5|32167.5|32143.5|32157|32133|0
1678847700000|2023-03-15 02:35:00|32172.5|32148.5|32166.5|32142.5|32176|32152|32163.5|32139.5|0
1678848000000|2023-03-15 02:40:00|32166|32142|32167|32143|32168|32144|32157|32133|0
1678848300000|2023-03-15 02:45:00|32167.5|32143.5|32165.5|32141.5|32170.5|32146.5|32161.5|32137.5|0
1678848600000|2023-03-15 02:50:00|32166|32142|32194|32170|32202|32178|32165|32141|0
1678848900000|2023-03-15 02:55:00|32194.5|32170.5|32188|32164|32197|32173|32184.5|32160.5|0
1678849200000|2023-03-15 03:00:00|32188.5|32164.5|32183.5|32159.5|32193|32169|32180.5|32156.5|0
1678849500000|2023-03-15 03:05:00|32183|32159|32186.5|32162.5|32188|32164|32177.5|32153.5|0
1678849800000|2023-03-15 03:10:00|32187|32163|32190|32166|32192|32168|32181.5|32157.5|0
1678850100000|2023-03-15 03:15:00|32190.5|32166.5|32182.5|32158.5|32190.5|32166.5|32180.5|32156.5|0
1678850400000|2023-03-15 03:20:00|32183|32159|32172.5|32148.5|32187|32163|32171.5|32147.5|0
1678850700000|2023-03-15 03:25:00|32173|32149|32177.5|32153.5|32180|32156|32168.5|32144.5|0
1678851000000|2023-03-15 03:30:00|32177|32153|32180.5|32156.5|32180.5|32156.5|32168.5|32144.5|0
1678851300000|2023-03-15 03:35:00|32180|32156|32179.5|32155.5|32181.5|32157.5|32172|32148|0
1678851600000|2023-03-15 03:40:00|32179|32155|32181.5|32157.5|32182|32158|32174.5|32150.5|0
1678851900000|2023-03-15 03:45:00|32181|32157|32169|32145|32181.5|32157.5|32168.5|32144.5|0
1678852200000|2023-03-15 03:50:00|32168.5|32144.5|32158.5|32134.5|32170.5|32146.5|32158.5|32134.5|0
1678852500000|2023-03-15 03:55:00|32159|32135|32168.5|32144.5|32170.5|32146.5|32159|32135|0
1678852800000|2023-03-15 04:00:00|32167.5|32143.5|32164.5|32140.5|32173.5|32149.5|32163|32139|0
1678853100000|2023-03-15 04:05:00|32164|32140|32162|32138|32164.5|32140.5|32157.5|32133.5|0
1678853400000|2023-03-15 04:10:00|32161.5|32137.5|32157.5|32133.5|32164|32140|32157.5|32133.5|0
1678853700000|2023-03-15 04:15:00|32157|32133|32165.5|32141.5|32166.5|32142.5|32156|32132|0
1678854000000|2023-03-15 04:20:00|32166|32142|32164.5|32140.5|32168|32144|32160.5|32136.5|0
1678854300000|2023-03-15 04:25:00|32164|32140|32161|32137|32165.5|32141.5|32159.5|32135.5|0
1678854600000|2023-03-15 04:30:00|32161.5|32137.5|32170.5|32146.5|32173|32149|32158.5|32134.5|0
1678854900000|2023-03-15 04:35:00|32171|32147|32159|32135|32173|32149|32156|32132|0
1678855200000|2023-03-15 04:40:00|32158.5|32134.5|32157.5|32133.5|32161|32137|32156.5|32132.5|0
1678855500000|2023-03-15 04:45:00|32158|32134|32149.5|32125.5|32158|32134|32146|32122|0
1678855800000|2023-03-15 04:50:00|32150|32126|32151.5|32127.5|32159|32135|32150|32126|0
1678856100000|2023-03-15 04:55:00|32152|32128|32163.5|32139.5|32165.5|32141.5|32152|32128|0
1678856400000|2023-03-15 05:00:00|32163|32139|32149.5|32125.5|32163.5|32139.5|32149|32125|0
1678856700000|2023-03-15 05:05:00|32150|32126|32160.5|32136.5|32161|32137|32145|32121|0
1678857000000|2023-03-15 05:10:00|32161|32137|32156|32132|32162|32138|32148.5|32124.5|0
1678857300000|2023-03-15 05:15:00|32156.5|32132.5|32152.5|32128.5|32161|32137|32149.5|32125.5|0
1678857600000|2023-03-15 05:20:00|32153.5|32129.5|32146.5|32122.5|32157|32133|32144.5|32120.5|0
1678857900000|2023-03-15 05:25:00|32147|32123|32131.5|32107.5|32149.5|32125.5|32131|32107|0
1678858200000|2023-03-15 05:30:00|32132|32108|32113.5|32089.5|32133.5|32109.5|32112.5|32088.5|0
1678858500000|2023-03-15 05:35:00|32113|32089|32123.5|32099.5|32125.5|32101.5|32113|32089|0
1678858800000|2023-03-15 05:40:00|32122.5|32098.5|32125.5|32101.5|32130|32106|32119.5|32095.5|0
1678859100000|2023-03-15 05:45:00|32124.5|32100.5|32136.5|32112.5|32139.5|32115.5|32122.5|32098.5|0
1678859400000|2023-03-15 05:50:00|32136|32112|32141.5|32117.5|32141.5|32117.5|32129.5|32105.5|0
1678859700000|2023-03-15 05:55:00|32142|32118|32139|32115|32144.5|32120.5|32134.5|32110.5|0
1678860000000|2023-03-15 06:00:00|32140|32116|32156.5|32132.5|32160|32136|32137|32113|0
1678860300000|2023-03-15 06:05:00|32157|32133|32180|32156|32196|32172|32155.5|32131.5|0
1678860600000|2023-03-15 06:10:00|32181.5|32157.5|32181|32157|32192|32168|32177.5|32153.5|0
1678860900000|2023-03-15 06:15:00|32179.5|32155.5|32181.5|32157.5|32181.5|32157.5|32172.5|32148.5|0
1678861200000|2023-03-15 06:20:00|32182|32158|32175.5|32151.5|32182|32158|32159|32135|0
1678861500000|2023-03-15 06:25:00|32175|32151|32178.5|32154.5|32191.5|32167.5|32173|32149|0
1678861800000|2023-03-15 06:30:00|32176.5|32152.5|32169.5|32145.5|32178.5|32154.5|32168.5|32144.5|0
1678862100000|2023-03-15 06:35:00|32169|32145|32162.5|32138.5|32169|32145|32160.5|32136.5|0
1678862400000|2023-03-15 06:40:00|32162|32138|32181.5|32157.5|32183.5|32159.5|32161.5|32137.5|0
1678862700000|2023-03-15 06:45:00|32177|32153|32173.5|32149.5|32180.5|32156.5|32171.5|32147.5|0
1678863000000|2023-03-15 06:50:00|32174|32150|32184|32160|32186.5|32162.5|32168.5|32144.5|0
1678863300000|2023-03-15 06:55:00|32183.5|32159.5|32176|32152|32192|32168|32171|32147|0
1678863600000|2023-03-15 07:00:00|32176.5|32152.5|32185|32161|32191.5|32167.5|32167.5|32143.5|0
1678863900000|2023-03-15 07:05:00|32183.5|32159.5|32178.5|32154.5|32186|32162|32173|32149|0
1678864200000|2023-03-15 07:10:00|32179.5|32155.5|32180.5|32156.5|32187|32163|32170.5|32146.5|0
1678864500000|2023-03-15 07:15:00|32178.5|32154.5|32171.5|32147.5|32185.5|32161.5|32165.5|32141.5|0
1678864800000|2023-03-15 07:20:00|32172|32148|32172|32148|32172.5|32148.5|32161.5|32137.5|0
1678865100000|2023-03-15 07:25:00|32171.5|32147.5|32166.5|32142.5|32179|32155|32163.5|32139.5|0
1678865400000|2023-03-15 07:30:00|32167|32143|32166.5|32142.5|32174|32150|32159.5|32135.5|0
1678865700000|2023-03-15 07:35:00|32165|32141|32153.5|32129.5|32173.5|32149.5|32150|32126|0
1678866000000|2023-03-15 07:40:00|32154|32130|32151.5|32127.5|32162|32138|32150.5|32126.5|0
1678866300000|2023-03-15 07:45:00|32149.5|32125.5|32139|32115|32154.5|32130.5|32137|32113|0
1678866600000|2023-03-15 07:50:00|32138.5|32114.5|32129.5|32105.5|32143.5|32119.5|32116.5|32092.5|0
1678866900000|2023-03-15 07:55:00|32129|32105|32151.5|32127.5|32161|32137|32127.5|32103.5|0
1678867200000|2023-03-15 08:00:00|32149|32125|32121|32097|32150.5|32126.5|32108|32084|0
1678867500000|2023-03-15 08:05:00|32127.5|32103.5|32106.5|32082.5|32127.5|32103.5|32089|32065|0
1678867800000|2023-03-15 08:10:00|32107|32083|32136.5|32112.5|32139|32115|32102.5|32078.5|0
1678868100000|2023-03-15 08:15:00|32138|32114|32148.5|32124.5|32161|32137|32131.5|32107.5|0
1678868400000|2023-03-15 08:20:00|32145.5|32121.5|32115.5|32091.5|32145.5|32121.5|32111|32087|0
1678868700000|2023-03-15 08:25:00|32114.5|32090.5|32103.5|32079.5|32114.5|32090.5|32092.5|32068.5|0
1678869000000|2023-03-15 08:30:00|32104.5|32080.5|32077.5|32053.5|32112|32088|32066|32042|0
1678869300000|2023-03-15 08:35:00|32075|32051|32102.5|32078.5|32103.5|32079.5|32071.5|32047.5|0
1678869600000|2023-03-15 08:40:00|32104|32080|32105.5|32081.5|32121.5|32097.5|32099|32075|0
1678869900000|2023-03-15 08:45:00|32105|32081|32106.5|32082.5|32129|32105|32103.5|32079.5|0
1678870200000|2023-03-15 08:50:00|32104.5|32080.5|32087.5|32063.5|32105|32081|32067|32043|0
1678870500000|2023-03-15 08:55:00|32089|32065|32073.5|32049.5|32096|32072|32069.5|32045.5|0
1678870800000|2023-03-15 09:00:00|32074.5|32050.5|32082.5|32058.5|32087.5|32063.5|32063|32039|0
1678871100000|2023-03-15 09:05:00|32083.5|32059.5|32059.5|32035.5|32087.5|32063.5|32057.5|32033.5|0
1678871400000|2023-03-15 09:10:00|32058.5|32034.5|32049.5|32025.5|32065.5|32041.5|32047.5|32023.5|0
1678871700000|2023-03-15 09:15:00|32049|32025|32055.5|32031.5|32059.5|32035.5|32044.5|32020.5|0
1678872000000|2023-03-15 09:20:00|32055|32031|32017|31993|32057.5|32033.5|32014.5|31990.5|0
1678872300000|2023-03-15 09:25:00|32016.5|31992.5|31999.5|31975.5|32020|31996|31976.5|31952.5|0
1678872600000|2023-03-15 09:30:00|31997|31973|32009|31985|32017|31993|31980|31956|0
1678872900000|2023-03-15 09:35:00|32010|31986|31964.5|31940.5|32011.5|31987.5|31961.5|31937.5|0
1678873200000|2023-03-15 09:40:00|31963.5|31939.5|31935|31911|31966|31942|31923.5|31899.5|0
1678873500000|2023-03-15 09:45:00|31934|31910|31956|31932|31962|31938|31925|31901|0
1678873800000|2023-03-15 09:50:00|31956.5|31932.5|31921|31897|31968|31944|31917.5|31893.5|0
1678874100000|2023-03-15 09:55:00|31920.5|31896.5|31889.5|31865.5|31922.5|31898.5|31883.5|31859.5|0
1678874400000|2023-03-15 10:00:00|31888.5|31864.5|31887|31863|31907|31883|31881|31857|0
1678874700000|2023-03-15 10:05:00|31887.5|31863.5|31855.5|31831.5|31893.5|31869.5|31851.5|31827.5|0
1678875000000|2023-03-15 10:10:00|31853.5|31829.5|31814.5|31790.5|31853.5|31829.5|31805.5|31781.5|0
1678875300000|2023-03-15 10:15:00|31814|31790|31811.5|31787.5|31829.5|31805.5|31803.5|31779.5|0
1678875600000|2023-03-15 10:20:00|31810.5|31786.5|31771.5|31747.5|31840.5|31816.5|31769.5|31745.5|0
1678875900000|2023-03-15 10:25:00|31773.5|31749.5|31699|31675|31779.5|31755.5|31695|31671|0
1678876200000|2023-03-15 10:30:00|31701.5|31677.5|31746.5|31722.5|31750.5|31726.5|31701.5|31677.5|0
1678876500000|2023-03-15 10:35:00|31740|31716|31695.5|31671.5|31750|31726|31673.5|31649.5|0
1678876800000|2023-03-15 10:40:00|31694.5|31670.5|31680.5|31656.5|31710.5|31686.5|31673.5|31649.5|0
1678877100000|2023-03-15 10:45:00|31680|31656|31609|31585|31700|31676|31595.5|31571.5|0
1678877400000|2023-03-15 10:50:00|31608|31584|31617|31593|31628.5|31604.5|31540.5|31516.5|0
1678877700000|2023-03-15 10:55:00|31617.5|31593.5|31578|31554|31629.5|31605.5|31533|31509|0
1678878000000|2023-03-15 11:00:00|31593|31569|31651|31627|31652.5|31628.5|31580|31556|0
1678878300000|2023-03-15 11:05:00|31652.5|31628.5|31646.5|31622.5|31671|31647|31596|31572|0
1678878600000|2023-03-15 11:10:00|31644|31620|31648|31624|31674.5|31650.5|31612.5|31588.5|0
1678878900000|2023-03-15 11:15:00|31644.5|31620.5|31648.5|31624.5|31653.5|31629.5|31618.5|31594.5|0
1678879200000|2023-03-15 11:20:00|31647|31623|31633.5|31609.5|31647|31623|31592.5|31568.5|0
1678879500000|2023-03-15 11:25:00|31632|31608|31645.5|31621.5|31665|31641|31630.5|31606.5|0
1678879800000|2023-03-15 11:30:00|31642|31618|31604.5|31580.5|31651|31627|31594.5|31570.5|0
1678880100000|2023-03-15 11:35:00|31607|31583|31644|31620|31646.5|31622.5|31595.5|31571.5|0
1678880400000|2023-03-15 11:40:00|31644.5|31620.5|31654|31630|31655|31631|31612.5|31588.5|0
1678880700000|2023-03-15 11:45:00|31656|31632|31617|31593|31657.5|31633.5|31610|31586|0
1678881000000|2023-03-15 11:50:00|31614.5|31590.5|31615|31591|31624|31600|31597|31573|0
1678881300000|2023-03-15 11:55:00|31614|31590|31624|31600|31628.5|31604.5|31596.5|31572.5|0
1678881600000|2023-03-15 12:00:00|31619|31595|31570.5|31546.5|31623|31599|31570.5|31546.5|0
1678881900000|2023-03-15 12:05:00|31571|31547|31566.5|31542.5|31580.5|31556.5|31545|31521|0
1678882200000|2023-03-15 12:10:00|31565.5|31541.5|31622.5|31598.5|31622.5|31598.5|31565.5|31541.5|0
1678882500000|2023-03-15 12:15:00|31621.5|31597.5|31600|31576|31635.5|31611.5|31600|31576|0
1678882800000|2023-03-15 12:20:00|31599|31575|31609|31585|31632.5|31608.5|31599|31575|0
1678883100000|2023-03-15 12:25:00|31610.5|31586.5|31610|31586|31617.5|31593.5|31595|31571|0
1678883400000|2023-03-15 12:30:00|31611|31587|31594|31570|31697|31673|31593|31569|0
1678883700000|2023-03-15 12:35:00|31594.5|31570.5|31499.5|31475.5|31594.5|31570.5|31499.5|31475.5|0
1678884000000|2023-03-15 12:40:00|31497|31473|31523|31499|31547|31523|31493|31469|0
1678884300000|2023-03-15 12:45:00|31524.5|31500.5|31543|31519|31546|31522|31462|31438|0
1678884600000|2023-03-15 12:50:00|31541.5|31517.5|31564.5|31540.5|31587|31563|31541.5|31517.5|0
1678884900000|2023-03-15 12:55:00|31563.5|31539.5|31536|31512|31563.5|31539.5|31509|31485|0
1678885200000|2023-03-15 13:00:00|31537|31513|31563.5|31539.5|31574|31550|31523|31499|0
1678885500000|2023-03-15 13:05:00|31564|31540|31551.5|31527.5|31565|31541|31512.5|31488.5|0
1678885800000|2023-03-15 13:10:00|31551|31527|31571|31547|31571|31547|31524|31500|0
1678886100000|2023-03-15 13:15:00|31572|31548|31569|31545|31582|31558|31551|31527|0
1678886400000|2023-03-15 13:20:00|31574|31550|31585|31561|31599.5|31575.5|31556|31532|0
1678886700000|2023-03-15 13:25:00|31576|31552|31587|31563|31599.5|31575.5|31557.5|31533.5|0
1678887000000|2023-03-15 13:30:00|31584.5|31560.5|31688|31664|31724|31700|31578.5|31554.5|0
1678887300000|2023-03-15 13:35:00|31681.5|31657.5|31672.5|31648.5|31693.5|31669.5|31611.5|31587.5|0
1678887600000|2023-03-15 13:40:00|31671|31647|31741.5|31717.5|31761.5|31737.5|31650.5|31626.5|0
1678887900000|2023-03-15 13:45:00|31747|31723|31692.5|31668.5|31753|31729|31683.5|31659.5|0
1678888200000|2023-03-15 13:50:00|31693.5|31669.5|31671.5|31647.5|31694.5|31670.5|31633.5|31609.5|0
1678888500000|2023-03-15 13:55:00|31668.5|31644.5|31603.5|31579.5|31668.5|31644.5|31561.5|31537.5|0
1678888800000|2023-03-15 14:00:00|31598.5|31574.5|31647|31623|31651|31627|31561|31537|0
1678889100000|2023-03-15 14:05:00|31643.5|31619.5|31687|31663|31725.5|31701.5|31635.5|31611.5|0
1678889400000|2023-03-15 14:10:00|31691.5|31667.5|31638.5|31614.5|31718.5|31694.5|31633.5|31609.5|0
1678889700000|2023-03-15 14:15:00|31642|31618|31674.5|31650.5|31691.5|31667.5|31607.5|31583.5|0
1678890000000|2023-03-15 14:20:00|31674|31650|31629|31605|31713|31689|31623|31599|0
1678890300000|2023-03-15 14:25:00|31614.5|31590.5|31622.5|31598.5|31643|31619|31572.5|31548.5|0
1678890600000|2023-03-15 14:30:00|31593|31569|31541.5|31517.5|31637.5|31613.5|31541.5|31517.5|0
1678890900000|2023-03-15 14:35:00|31535|31511|31565.5|31541.5|31602|31578|31526.5|31502.5|0
1678891200000|2023-03-15 14:40:00|31562.5|31538.5|31536|31512|31573|31549|31513|31489|0
1678891500000|2023-03-15 14:45:00|31540|31516|31517.5|31493.5|31553.5|31529.5|31507|31483|0
1678891800000|2023-03-15 14:50:00|31515.5|31491.5|31541.5|31517.5|31562.5|31538.5|31494|31470|0
1678892100000|2023-03-15 14:55:00|31542.5|31518.5|31605.5|31581.5|31605.5|31581.5|31532|31508|0
1678892400000|2023-03-15 15:00:00|31601.5|31577.5|31652|31628|31666.5|31642.5|31577|31553|0
1678892700000|2023-03-15 15:05:00|31651|31627|31658|31634|31711|31687|31626|31602|0
1678893000000|2023-03-15 15:10:00|31656|31632|31699|31675|31703|31679|31652|31628|0
1678893300000|2023-03-15 15:15:00|31699.5|31675.5|31740.5|31716.5|31748|31724|31697|31673|0
1678893600000|2023-03-15 15:20:00|31742.2|31718.2|31659.2|31635.2|31742.2|31718.2|31641.2|31617.2|0
1678893900000|2023-03-15 15:25:00|31659.7|31635.7|31648.2|31624.2|31685.7|31661.7|31638.2|31614.2|0
1678894200000|2023-03-15 15:30:00|31650.2|31626.2|31635.7|31611.7|31692.2|31668.2|31628.2|31604.2|0
1678894500000|2023-03-15 15:35:00|31638.2|31614.2|31610.2|31586.2|31638.2|31614.2|31600.2|31576.2|0
1678894800000|2023-03-15 15:40:00|31607.2|31583.2|31647.2|31623.2|31681.2|31657.2|31603.7|31579.7|0
1678895100000|2023-03-15 15:45:00|31649.2|31625.2|31666.2|31642.2|31711.2|31687.2|31639.7|31615.7|0
1678895400000|2023-03-15 15:50:00|31666.7|31642.7|31592.2|31568.2|31670.2|31646.2|31580.7|31556.7|0
1678895700000|2023-03-15 15:55:00|31597.2|31573.2|31575.2|31551.2|31602.7|31578.7|31567.7|31543.7|0
1678896000000|2023-03-15 16:00:00|31577.2|31553.2|31573.2|31549.2|31619.2|31595.2|31569.7|31545.7|0
1678896300000|2023-03-15 16:05:00|31570.7|31546.7|31510.7|31486.7|31570.7|31546.7|31505.2|31481.2|0
1678896600000|2023-03-15 16:10:00|31509.7|31485.7|31512.7|31488.7|31513.7|31489.7|31489.2|31465.2|0
1678896900000|2023-03-15 16:15:00|31512.2|31488.2|31509.7|31485.7|31544.2|31520.2|31502.2|31478.2|0
1678897200000|2023-03-15 16:20:00|31508.7|31484.7|31487.2|31463.2|31523.2|31499.2|31480.2|31456.2|0
1678897500000|2023-03-15 16:25:00|31484.7|31460.7|31509.2|31485.2|31511.2|31487.2|31465.2|31441.2|0
1678897800000|2023-03-15 16:30:00|31512.7|31488.7|31518.7|31494.7|31562.7|31538.7|31507.2|31483.2|0
1678898100000|2023-03-15 16:35:00|31516.2|31492.2|31496.2|31472.2|31535.2|31511.2|31478.2|31454.2|0
1678898400000|2023-03-15 16:40:00|31494.9|31470.9|31510.4|31486.4|31514.9|31490.9|31471.9|31447.9|0
1678898700000|2023-03-15 16:45:00|31510.9|31486.9|31534.4|31510.4|31535.9|31511.9|31504.9|31480.9|0
1678899000000|2023-03-15 16:50:00|31530.9|31506.9|31476.4|31452.4|31534.9|31510.9|31471.4|31447.4|0
1678899300000|2023-03-15 16:55:00|31477.9|31453.9|31473.9|31449.9|31490.9|31466.9|31441.4|31417.4|0
1678899600000|2023-03-15 17:00:00|31470.4|31446.4|31471.9|31447.9|31490.9|31466.9|31453.9|31429.9|0
1678899900000|2023-03-15 17:05:00|31475.4|31451.4|31533.9|31509.9|31550.9|31526.9|31475.4|31451.4|0
1678900200000|2023-03-15 17:10:00|31537.9|31513.9|31597.4|31573.4|31598.9|31574.9|31532.9|31508.9|0
1678900500000|2023-03-15 17:15:00|31595.9|31571.9|31624.4|31600.4|31640.9|31616.9|31585.4|31561.4|0
1678900800000|2023-03-15 17:20:00|31622.4|31598.4|31631.9|31607.9|31647.9|31623.9|31601.4|31577.4|0
1678901100000|2023-03-15 17:25:00|31629.4|31605.4|31650.9|31626.9|31663.4|31639.4|31623.9|31599.9|0
1678901400000|2023-03-15 17:30:00|31649.9|31625.9|31650.9|31626.9|31652.9|31628.9|31593.4|31569.4|0
1678901700000|2023-03-15 17:35:00|31654.4|31630.4|31633.4|31609.4|31674.9|31650.9|31620.9|31596.9|0
1678902000000|2023-03-15 17:40:00|31630.9|31606.9|31607.4|31583.4|31640.4|31616.4|31596.9|31572.9|0
1678902300000|2023-03-15 17:45:00|31604.9|31580.9|31605.9|31581.9|31611.9|31587.9|31576.4|31552.4|0
1678902600000|2023-03-15 17:50:00|31598.4|31574.4|31676.4|31652.4|31677.4|31653.4|31596.9|31572.9|0
1678902900000|2023-03-15 17:55:00|31671.9|31647.9|31679.4|31655.4|31708.9|31684.9|31651.4|31627.4|0
1678903200000|2023-03-15 18:00:00|31683.9|31659.9|31655.4|31631.4|31684.9|31660.9|31625.9|31601.9|0
1678903500000|2023-03-15 18:05:00|31652.4|31628.4|31641.4|31617.4|31664.9|31640.9|31626.4|31602.4|0
1678903800000|2023-03-15 18:10:00|31639.9|31615.9|31632.4|31608.4|31658.4|31634.4|31628.4|31604.4|0
1678904100000|2023-03-15 18:15:00|31630.9|31606.9|31681.9|31657.9|31692.9|31668.9|31598.9|31574.9|0
1678904400000|2023-03-15 18:20:00|31678.4|31654.4|31783.4|31759.4|31798.9|31774.9|31667.9|31643.9|0
1678904700000|2023-03-15 18:25:00|31780.9|31756.9|31843.4|31819.4|31927.9|31903.9|31773.9|31749.9|0
1678905000000|2023-03-15 18:30:00|31856.9|31832.9|31866.4|31842.4|31911.9|31887.9|31814.9|31790.9|0
1678905300000|2023-03-15 18:35:00|31862.4|31838.4|31850.9|31826.9|31888.9|31864.9|31819.4|31795.4|0
1678905600000|2023-03-15 18:40:00|31844.4|31820.4|31851.9|31827.9|31884.4|31860.4|31832.9|31808.9|0
1678905900000|2023-03-15 18:45:00|31855.9|31831.9|31801.4|31777.4|31855.9|31831.9|31799.9|31775.9|0
1678906200000|2023-03-15 18:50:00|31802.9|31778.9|31856.9|31832.9|31857.9|31833.9|31759.4|31735.4|0
1678906500000|2023-03-15 18:55:00|31851.9|31827.9|31849.5|31825.5|31875.9|31851.9|31816.4|31792.4|0
1678906800000|2023-03-15 19:00:00|31851.5|31827.5|31819|31795|31890.5|31866.5|31805|31781|0
1678907100000|2023-03-15 19:05:00|31820|31796|31765|31741|31877.5|31853.5|31764|31740|0
1678907400000|2023-03-15 19:10:00|31766.5|31742.5|31788.5|31764.5|31823.5|31799.5|31735.5|31711.5|0
1678907700000|2023-03-15 19:15:00|31794|31770|31787.5|31763.5|31831.5|31807.5|31785.5|31761.5|0
1678908000000|2023-03-15 19:20:00|31786|31762|31813|31789|31839|31815|31755.5|31731.5|0
1678908300000|2023-03-15 19:25:00|31809.5|31785.5|31843.5|31819.5|31867.5|31843.5|31784|31760|0
1678908600000|2023-03-15 19:30:00|31841.5|31817.5|31817|31793|31863.5|31839.5|31806.5|31782.5|0
1678908900000|2023-03-15 19:35:00|31820|31796|31790|31766|31823.5|31799.5|31755|31731|0
1678909200000|2023-03-15 19:40:00|31784|31760|31766|31742|31792|31768|31704|31680|0
1678909500000|2023-03-15 19:45:00|31767.5|31743.5|31759.5|31735.5|31789|31765|31733.5|31709.5|0
1678909800000|2023-03-15 19:50:00|31741|31717|31724|31700|31771.5|31747.5|31715.5|31691.5|0
1678910100000|2023-03-15 19:55:00|31737|31713|31918.5|31894.5|31918.5|31894.5|31737|31713|0
1678910400000|2023-03-15 20:00:00|31911.5|31887.5|31887.2|31863.2|31912.7|31888.7|31874.2|31850.2|0
1678910700000|2023-03-15 20:05:00|31888.7|31864.7|31873.7|31849.7|31901.7|31877.7|31871.2|31847.2|0
1678911000000|2023-03-15 20:10:00|31871.7|31847.7|31847.7|31823.7|31872.7|31848.7|31844.2|31820.2|0
1678911300000|2023-03-15 20:15:00|31845.7|31821.7|31865.7|31841.7|31870.2|31846.2|31843.7|31819.7|0
1678911600000|2023-03-15 20:20:00|31866.2|31842.2|31870.2|31846.2|31880.2|31856.2|31864.7|31840.7|0
1678911900000|2023-03-15 20:25:00|31871.2|31847.2|31859.7|31835.7|31876.7|31852.7|31856.7|31832.7|0
1678912200000|2023-03-15 20:30:00|31859.2|31835.2|31857.2|31833.2|31861.2|31837.2|31852.7|31828.7|0
1678912500000|2023-03-15 20:35:00|31857.7|31833.7|31870.7|31846.7|31876.7|31852.7|31856.7|31832.7|0
1678912800000|2023-03-15 20:40:00|31870.2|31846.2|31880.2|31856.2|31881.2|31857.2|31868.7|31844.7|0
1678913100000|2023-03-15 20:45:00|31882.2|31858.2|31871.2|31847.2|31883.2|31859.2|31867.2|31843.2|0
1678913400000|2023-03-15 20:50:00|31866.7|31842.7|31880.2|31856.2|31881.7|31857.7|31866.7|31842.7|0
1678913700000|2023-03-15 20:55:00|31879.7|31855.7|31868.7|31844.7|31881.7|31857.7|31862.2|31838.2|0
1678914000000|2023-03-15 21:00:00|31864.6|31840.6|31861.4|31837.4|31865.5|31841.5|31861.4|31837.4|0
1678914300000|2023-03-15 21:05:00|31861.3|31837.3|31858.3|31834.3|31865.1|31841.1|31857.9|31833.9|0
1678914600000|2023-03-15 21:10:00|31858.5|31834.5|31865.7|31841.7|31866.6|31842.6|31857.5|31833.5|0
1678914900000|2023-03-15 21:15:00|31865.9|31841.9|31865|31841|31866.1|31842.1|31858.2|31834.2|0
1678915200000|2023-03-15 21:20:00|31864.7|31840.7|31862.2|31838.2|31867.2|31843.2|31859.6|31835.6|0
1678915500000|2023-03-15 21:25:00|31861.1|31837.1|31861.4|31837.4|31862.1|31838.1|31860.9|31836.9|0
1678915800000|2023-03-15 21:30:00|31861.7|31837.7|31858.4|31834.4|31861.7|31837.7|31856.6|31832.6|0
1678916100000|2023-03-15 21:35:00|31859.3|31835.3|31849|31825|31859.3|31835.3|31848.6|31824.6|0
1678916400000|2023-03-15 21:40:00|31847.4|31823.4|31843.4|31819.4|31852.1|31828.1|31839.8|31815.8|0
1678916700000|2023-03-15 21:45:00|31844.8|31820.8|31844|31820|31845.3|31821.3|31836.3|31812.3|0
1678917000000|2023-03-15 21:50:00|31844.9|31820.9|31848.1|31824.1|31848.1|31824.1|31844|31820|0
1678917300000|2023-03-15 21:55:00|31848.4|31824.4|31853.5|31829.5|31853.5|31829.5|31846.7|31822.7|0
1678917600000|2023-03-15 22:00:00|31857.7|31833.7|31863.7|31839.7|31875.2|31851.2|31840.7|31816.7|0
1678917900000|2023-03-15 22:05:00|31864.7|31840.7|31851.2|31827.2|31866.7|31842.7|31844.2|31820.2|0
1678918200000|2023-03-15 22:10:00|31852.2|31828.2|31868.2|31844.2|31868.2|31844.2|31844.2|31820.2|0
1678918500000|2023-03-15 22:15:00|31867.7|31843.7|31877.7|31853.7|31880.2|31856.2|31864.2|31840.2|0
1678918800000|2023-03-15 22:20:00|31877.2|31853.2|31879.2|31855.2|31892.7|31868.7|31873.2|31849.2|0
1678919100000|2023-03-15 22:25:00|31879.7|31855.7|31882.2|31858.2|31888.7|31864.7|31879.7|31855.7|0
1678919400000|2023-03-15 22:30:00|31881.7|31857.7|31886.7|31862.7|31890.7|31866.7|31877.7|31853.7|0
1678919700000|2023-03-15 22:35:00|31887.2|31863.2|31892.2|31868.2|31895.2|31871.2|31881.2|31857.2|0
1678920000000|2023-03-15 22:40:00|31892.7|31868.7|31889.2|31865.2|31900.2|31876.2|31885.2|31861.2|0
1678920300000|2023-03-15 22:45:00|31889.7|31865.7|31890.7|31866.7|31899.2|31875.2|31889.7|31865.7|0
1678920600000|2023-03-15 22:50:00|31889.7|31865.7|31880.7|31856.7|31891.7|31867.7|31880.7|31856.7|0
1678920900000|2023-03-15 22:55:00|31881.2|31857.2|31885.7|31861.7|31890.2|31866.2|31876.7|31852.7|0
1678921200000|2023-03-15 23:00:00|31887.7|31863.7|31895.7|31871.7|31901.7|31877.7|31887.7|31863.7|0
1678921500000|2023-03-15 23:05:00|31895.2|31871.2|31894.7|31870.7|31902.2|31878.2|31890.2|31866.2|0
1678921800000|2023-03-15 23:10:00|31894.2|31870.2|31899.7|31875.7|31900.2|31876.2|31891.7|31867.7|0
1678922100000|2023-03-15 23:15:00|31899.2|31875.2|31888.7|31864.7|31899.7|31875.7|31885.2|31861.2|0
1678922400000|2023-03-15 23:20:00|31889.2|31865.2|31890.2|31866.2|31897.7|31873.7|31888.2|31864.2|0
1678922700000|2023-03-15 23:25:00|31890.7|31866.7|31891.7|31867.7|31898.2|31874.2|31885.7|31861.7|0
1678923000000|2023-03-15 23:30:00|31890.7|31866.7|31903.2|31879.2|31910.2|31886.2|31890.7|31866.7|0
1678923300000|2023-03-15 23:35:00|31903.7|31879.7|31891.7|31867.7|31905.7|31881.7|31887.7|31863.7|0
1678923600000|2023-03-15 23:40:00|31892.2|31868.2|31876.7|31852.7|31895.2|31871.2|31876.7|31852.7|0
1678923900000|2023-03-15 23:45:00|31874.7|31850.7|31854.7|31830.7|31874.7|31850.7|31838.7|31814.7|0
1678924200000|2023-03-15 23:50:00|31854.2|31830.2|31833.7|31809.7|31854.7|31830.7|31830.2|31806.2|0
1678924500000|2023-03-15 23:55:00|31834.2|31810.2|31840.7|31816.7|31848.7|31824.7|31834.2|31810.2|0
1678924800000|2023-03-16 00:00:00|31841.2|31817.2|31871.2|31847.2|31873.7|31849.7|31840.2|31816.2|0
1678925100000|2023-03-16 00:05:00|31872.2|31848.2|31881.2|31857.2|31883.7|31859.7|31869.7|31845.7|0
1678925400000|2023-03-16 00:10:00|31881.7|31857.7|31886.2|31862.2|31886.7|31862.7|31865.2|31841.2|0
1678925700000|2023-03-16 00:15:00|31887.7|31863.7|31872.2|31848.2|31892.7|31868.7|31872.2|31848.2|0
1678926000000|2023-03-16 00:20:00|31871.2|31847.2|31883.7|31859.7|31887.7|31863.7|31871.2|31847.2|0
1678926300000|2023-03-16 00:25:00|31885.7|31861.7|31910.7|31886.7|31914.7|31890.7|31879.7|31855.7|0
1678926600000|2023-03-16 00:30:00|31911.7|31887.7|31905.2|31881.2|31921.7|31897.7|31900.7|31876.7|0
1678926900000|2023-03-16 00:35:00|31905.7|31881.7|31911.7|31887.7|31918.7|31894.7|31903.7|31879.7|0
1678927200000|2023-03-16 00:40:00|31911.2|31887.2|31900.7|31876.7|31916.7|31892.7|31890.2|31866.2|0
1678927500000|2023-03-16 00:45:00|31900.2|31876.2|31920.2|31896.2|31924.7|31900.7|31899.7|31875.7|0
1678927800000|2023-03-16 00:50:00|31923.2|31899.2|31986.2|31962.2|32002.7|31978.7|31922.2|31898.2|0
1678928100000|2023-03-16 00:55:00|31987.7|31963.7|32009.2|31985.2|32012.7|31988.7|31984.2|31960.2|0
1678928400000|2023-03-16 01:00:00|32007.2|31983.2|32001.7|31977.7|32020.7|31996.7|31988.2|31964.2|0
1678928700000|2023-03-16 01:05:00|31997.7|31973.7|32026.2|32002.2|32033.7|32009.7|31997.7|31973.7|0
1678929000000|2023-03-16 01:10:00|32022.7|31998.7|31975.7|31951.7|32022.7|31998.7|31974.7|31950.7|0
1678929300000|2023-03-16 01:15:00|31973.7|31949.7|31959.2|31935.2|31983.7|31959.7|31952.2|31928.2|0
1678929600000|2023-03-16 01:20:00|31958.2|31934.2|31967.7|31943.7|31978.2|31954.2|31945.7|31921.7|0
1678929900000|2023-03-16 01:25:00|31968.2|31944.2|31977.7|31953.7|31977.7|31953.7|31958.7|31934.7|0
1678930200000|2023-03-16 01:30:00|31975.7|31951.7|31990.2|31966.2|31993.7|31969.7|31974.2|31950.2|0
1678930500000|2023-03-16 01:35:00|31989.7|31965.7|32016.2|31992.2|32022.7|31998.7|31989.7|31965.7|0
1678930800000|2023-03-16 01:40:00|32018.2|31994.2|31985.7|31961.7|32020.2|31996.2|31981.7|31957.7|0
1678931100000|2023-03-16 01:45:00|31986.2|31962.2|31994.7|31970.7|32002.7|31978.7|31984.7|31960.7|0
1678931400000|2023-03-16 01:50:00|31995.2|31971.2|31985.2|31961.2|32000.7|31976.7|31974.7|31950.7|0
1678931700000|2023-03-16 01:55:00|31984.7|31960.7|31985.7|31961.7|31985.7|31961.7|31973.2|31949.2|0
1678932000000|2023-03-16 02:00:00|31985.2|31961.2|31977.7|31953.7|32004.2|31980.2|31975.2|31951.2|0
1678932300000|2023-03-16 02:05:00|31978.2|31954.2|31984.7|31960.7|31994.7|31970.7|31971.2|31947.2|0
1678932600000|2023-03-16 02:10:00|31986.7|31962.7|31969.2|31945.2|31990.7|31966.7|31961.7|31937.7|0
1678932900000|2023-03-16 02:15:00|31969.7|31945.7|31996.7|31972.7|32000.2|31976.2|31969.7|31945.7|0
1678933200000|2023-03-16 02:20:00|31996.2|31972.2|31980.7|31956.7|31999.7|31975.7|31974.7|31950.7|0
1678933500000|2023-03-16 02:25:00|31981.7|31957.7|31991.2|31967.2|31996.2|31972.2|31975.7|31951.7|0
1678933800000|2023-03-16 02:30:00|31990.7|31966.7|31994.2|31970.2|32003.2|31979.2|31989.7|31965.7|0
1678934100000|2023-03-16 02:35:00|31995.7|31971.7|32003.7|31979.7|32009.2|31985.2|31993.7|31969.7|0
1678934400000|2023-03-16 02:40:00|32004.2|31980.2|31998.2|31974.2|32007.2|31983.2|31997.7|31973.7|0
1678934700000|2023-03-16 02:45:00|31997.7|31973.7|31986.7|31962.7|31999.2|31975.2|31981.7|31957.7|0
1678935000000|2023-03-16 02:50:00|31987.2|31963.2|31987.2|31963.2|31990.2|31966.2|31978.7|31954.7|0
1678935300000|2023-03-16 02:55:00|31987.7|31963.7|31977.7|31953.7|31988.7|31964.7|31977.7|31953.7|0
1678935600000|2023-03-16 03:00:00|31979.7|31955.7|31986.7|31962.7|31987.2|31963.2|31975.2|31951.2|0
1678935900000|2023-03-16 03:05:00|31987.2|31963.2|31979.7|31955.7|31989.7|31965.7|31978.7|31954.7|0
1678936200000|2023-03-16 03:10:00|31978.7|31954.7|31973.7|31949.7|31982.7|31958.7|31973.2|31949.2|0
1678936500000|2023-03-16 03:15:00|31975.7|31951.7|31975.7|31951.7|31984.2|31960.2|31971.7|31947.7|0
1678936800000|2023-03-16 03:20:00|31976.2|31952.2|31980.2|31956.2|31984.2|31960.2|31972.2|31948.2|0
1678937100000|2023-03-16 03:25:00|31980.7|31956.7|31977.2|31953.2|31983.2|31959.2|31973.2|31949.2|0
1678937400000|2023-03-16 03:30:00|31977.7|31953.7|31972.7|31948.7|31983.2|31959.2|31968.7|31944.7|0
1678937700000|2023-03-16 03:35:00|31973.2|31949.2|31953.7|31929.7|31974.7|31950.7|31940.7|31916.7|0
1678938000000|2023-03-16 03:40:00|31952.7|31928.7|31945.7|31921.7|31957.7|31933.7|31942.7|31918.7|0
1678938300000|2023-03-16 03:45:00|31946.7|31922.7|31950.2|31926.2|31954.2|31930.2|31942.2|31918.2|0
1678938600000|2023-03-16 03:50:00|31950.7|31926.7|31956.7|31932.7|31963.7|31939.7|31950.7|31926.7|0
1678938900000|2023-03-16 03:55:00|31957.2|31933.2|31957.7|31933.7|31957.7|31933.7|31945.2|31921.2|0
1678939200000|2023-03-16 04:00:00|31958.2|31934.2|31968.2|31944.2|31976.7|31952.7|31957.7|31933.7|0
1678939500000|2023-03-16 04:05:00|31969.7|31945.7|31977.7|31953.7|31981.7|31957.7|31967.7|31943.7|0
1678939800000|2023-03-16 04:10:00|31978.2|31954.2|31977.7|31953.7|31987.7|31963.7|31976.2|31952.2|0
1678940100000|2023-03-16 04:15:00|31978.2|31954.2|31972.7|31948.7|31978.2|31954.2|31966.7|31942.7|0
1678940400000|2023-03-16 04:20:00|31972.2|31948.2|31974.2|31950.2|31976.2|31952.2|31964.7|31940.7|0
1678940700000|2023-03-16 04:25:00|31974.7|31950.7|31978.7|31954.7|31980.7|31956.7|31969.7|31945.7|0
1678941000000|2023-03-16 04:30:00|31978.2|31954.2|31972.7|31948.7|31984.7|31960.7|31972.7|31948.7|0
1678941300000|2023-03-16 04:35:00|31973.2|31949.2|31981.2|31957.2|31982.7|31958.7|31971.2|31947.2|0
1678941600000|2023-03-16 04:40:00|31981.7|31957.7|31986.2|31962.2|31987.7|31963.7|31979.2|31955.2|0
1678941900000|2023-03-16 04:45:00|31985.7|31961.7|31988.7|31964.7|31992.2|31968.2|31983.7|31959.7|0
1678942200000|2023-03-16 04:50:00|31989.2|31965.2|32002.7|31978.7|32003.2|31979.2|31988.2|31964.2|0
1678942500000|2023-03-16 04:55:00|32002.2|31978.2|32003.7|31979.7|32006.2|31982.2|31996.7|31972.7|0
1678942800000|2023-03-16 05:00:00|32003.2|31979.2|31996.7|31972.7|32005.7|31981.7|31995.2|31971.2|0
1678943100000|2023-03-16 05:05:00|31997.2|31973.2|31994.7|31970.7|32000.2|31976.2|31985.2|31961.2|0
1678943400000|2023-03-16 05:10:00|31995.7|31971.7|31983.7|31959.7|31999.2|31975.2|31982.7|31958.7|0
1678943700000|2023-03-16 05:15:00|31983.2|31959.2|31985.2|31961.2|31994.7|31970.7|31982.7|31958.7|0
1678944000000|2023-03-16 05:20:00|31985.7|31961.7|31979.7|31955.7|31987.7|31963.7|31974.7|31950.7|0
1678944300000|2023-03-16 05:25:00|31980.2|31956.2|31985.2|31961.2|31995.7|31971.7|31979.7|31955.7|0
1678944600000|2023-03-16 05:30:00|31984.7|31960.7|31978.2|31954.2|31990.7|31966.7|31978.2|31954.2|0
1678944900000|2023-03-16 05:35:00|31977.7|31953.7|32000.7|31976.7|32001.2|31977.2|31976.7|31952.7|0
1678945200000|2023-03-16 05:40:00|32000.2|31976.2|31985.2|31961.2|32003.2|31979.2|31984.7|31960.7|0
1678945500000|2023-03-16 05:45:00|31984.7|31960.7|31987.7|31963.7|31989.7|31965.7|31982.7|31958.7|0
1678945800000|2023-03-16 05:50:00|31987.2|31963.2|31977.7|31953.7|31987.2|31963.2|31975.2|31951.2|0
1678946100000|2023-03-16 05:55:00|31977.2|31953.2|31971.7|31947.7|31979.7|31955.7|31969.7|31945.7|0
1678946400000|2023-03-16 06:00:00|31976.7|31952.7|31972.2|31948.2|31980.7|31956.7|31959.7|31935.7|0
1678946700000|2023-03-16 06:05:00|31971.7|31947.7|31971.2|31947.2|31976.2|31952.2|31966.2|31942.2|0
1678947000000|2023-03-16 06:10:00|31971.7|31947.7|31974.7|31950.7|31988.7|31964.7|31966.7|31942.7|0
1678947300000|2023-03-16 06:15:00|31973.7|31949.7|31950.2|31926.2|31976.2|31952.2|31945.7|31921.7|0
1678947600000|2023-03-16 06:20:00|31950.7|31926.7|31961.7|31937.7|31970.7|31946.7|31950.7|31926.7|0
1678947900000|2023-03-16 06:25:00|31959.7|31935.7|31959.2|31935.2|31962.7|31938.7|31952.2|31928.2|0
1678948200000|2023-03-16 06:30:00|31958.2|31934.2|31957.7|31933.7|31969.7|31945.7|31956.7|31932.7|0
1678948500000|2023-03-16 06:35:00|31958.2|31934.2|31968.7|31944.7|31979.2|31955.2|31957.7|31933.7|0
1678948800000|2023-03-16 06:40:00|31969.2|31945.2|31944.2|31920.2|31971.7|31947.7|31943.7|31919.7|0
1678949100000|2023-03-16 06:45:00|31943.7|31919.7|31918.7|31894.7|31944.2|31920.2|31908.2|31884.2|0
1678949400000|2023-03-16 06:50:00|31916.7|31892.7|31889.7|31865.7|31919.7|31895.7|31889.2|31865.2|0
1678949700000|2023-03-16 06:55:00|31890.2|31866.2|31898.7|31874.7|31909.2|31885.2|31890.2|31866.2|0
1678950000000|2023-03-16 07:00:00|31894.2|31870.2|31877.7|31853.7|31896.7|31872.7|31858.7|31834.7|0
1678950300000|2023-03-16 07:05:00|31877.2|31853.2|31895.7|31871.7|31896.7|31872.7|31873.7|31849.7|0
1678950600000|2023-03-16 07:10:00|31896.7|31872.7|31857.2|31833.2|31907.2|31883.2|31856.7|31832.7|0
1678950900000|2023-03-16 07:15:00|31859.7|31835.7|31886.7|31862.7|31889.7|31865.7|31855.7|31831.7|0
1678951200000|2023-03-16 07:20:00|31887.7|31863.7|31873.7|31849.7|31898.7|31874.7|31862.7|31838.7|0
1678951500000|2023-03-16 07:25:00|31874.2|31850.2|31870.2|31846.2|31877.2|31853.2|31854.7|31830.7|0
1678951800000|2023-03-16 07:30:00|31870.7|31846.7|31901.7|31877.7|31907.7|31883.7|31866.2|31842.2|0
1678952100000|2023-03-16 07:35:00|31901.2|31877.2|31900.7|31876.7|31905.2|31881.2|31879.7|31855.7|0
1678952400000|2023-03-16 07:40:00|31902.2|31878.2|31944.2|31920.2|31948.2|31924.2|31902.2|31878.2|0
1678952700000|2023-03-16 07:45:00|31944.7|31920.7|31947.7|31923.7|31956.7|31932.7|31933.2|31909.2|0
1678953000000|2023-03-16 07:50:00|31948.2|31924.2|31963.2|31939.2|31970.7|31946.7|31941.7|31917.7|0
1678953300000|2023-03-16 07:55:00|31964.2|31940.2|31970.2|31946.2|31975.7|31951.7|31946.7|31922.7|0
1678953600000|2023-03-16 08:00:00|31974.2|31950.2|31988.2|31964.2|32003.7|31979.7|31967.7|31943.7|0
1678953900000|2023-03-16 08:05:00|31986.2|31962.2|31972.7|31948.7|31995.2|31971.2|31954.7|31930.7|0
1678954200000|2023-03-16 08:10:00|31968.7|31944.7|31918.2|31894.2|31987.2|31963.2|31915.7|31891.7|0
1678954500000|2023-03-16 08:15:00|31916.7|31892.7|31906.2|31882.2|31921.2|31897.2|31869.2|31845.2|0
1678954800000|2023-03-16 08:20:00|31905.2|31881.2|31880.7|31856.7|31910.2|31886.2|31876.2|31852.2|0
1678955100000|2023-03-16 08:25:00|31879.2|31855.2|31893.7|31869.7|31920.7|31896.7|31872.7|31848.7|0
1678955400000|2023-03-16 08:30:00|31896.2|31872.2|31903.7|31879.7|31935.7|31911.7|31896.2|31872.2|0
1678955700000|2023-03-16 08:35:00|31905.7|31881.7|31936.7|31912.7|31946.2|31922.2|31900.7|31876.7|0
1678956000000|2023-03-16 08:40:00|31935.7|31911.7|31946.7|31922.7|31957.7|31933.7|31924.2|31900.2|0
1678956300000|2023-03-16 08:45:00|31945.2|31921.2|31909.2|31885.2|31945.2|31921.2|31908.7|31884.7|0
1678956600000|2023-03-16 08:50:00|31911.2|31887.2|31904.7|31880.7|31915.2|31891.2|31878.2|31854.2|0
1678956900000|2023-03-16 08:55:00|31905.2|31881.2|31867.7|31843.7|31907.2|31883.2|31867.7|31843.7|0
1678957200000|2023-03-16 09:00:00|31868.2|31844.2|31876.2|31852.2|31884.2|31860.2|31858.7|31834.7|0
1678957500000|2023-03-16 09:05:00|31874.2|31850.2|31839.2|31815.2|31878.2|31854.2|31828.2|31804.2|0
1678957800000|2023-03-16 09:10:00|31837.7|31813.7|31840.2|31816.2|31859.7|31835.7|31830.7|31806.7|0
1678958100000|2023-03-16 09:15:00|31842.7|31818.7|31763.2|31739.2|31843.2|31819.2|31752.7|31728.7|0
1678958400000|2023-03-16 09:20:00|31761.7|31737.7|31782.7|31758.7|31786.7|31762.7|31754.7|31730.7|0
1678958700000|2023-03-16 09:25:00|31782.2|31758.2|31803.2|31779.2|31821.7|31797.7|31774.7|31750.7|0
1678959000000|2023-03-16 09:30:00|31805.7|31781.7|31824.2|31800.2|31825.7|31801.7|31793.2|31769.2|0
1678959300000|2023-03-16 09:35:00|31826.2|31802.2|31785.2|31761.2|31837.2|31813.2|31782.2|31758.2|0
1678959600000|2023-03-16 09:40:00|31781.2|31757.2|31813.2|31789.2|31823.2|31799.2|31776.7|31752.7|0
1678959900000|2023-03-16 09:45:00|31812.7|31788.7|31792.2|31768.2|31818.2|31794.2|31787.7|31763.7|0
1678960200000|2023-03-16 09:50:00|31792.7|31768.7|31787.2|31763.2|31801.7|31777.7|31763.7|31739.7|0
1678960500000|2023-03-16 09:55:00|31787.7|31763.7|31821.7|31797.7|31823.2|31799.2|31787.7|31763.7|0
1678960800000|2023-03-16 10:00:00|31822.7|31798.7|31812.7|31788.7|31823.2|31799.2|31799.2|31775.2|0
1678961100000|2023-03-16 10:05:00|31812.2|31788.2|31820.2|31796.2|31823.7|31799.7|31809.2|31785.2|0
1678961400000|2023-03-16 10:10:00|31819.7|31795.7|31805.2|31781.2|31827.7|31803.7|31790.7|31766.7|0
1678961700000|2023-03-16 10:15:00|31808.7|31784.7|31830.2|31806.2|31833.2|31809.2|31795.2|31771.2|0
1678962000000|2023-03-16 10:20:00|31829.7|31805.7|31810.2|31786.2|31837.7|31813.7|31806.7|31782.7|0
1678962300000|2023-03-16 10:25:00|31810.7|31786.7|31839.2|31815.2|31843.7|31819.7|31805.7|31781.7|0
1678962600000|2023-03-16 10:30:00|31841.2|31817.2|31815.2|31791.2|31843.2|31819.2|31809.7|31785.7|0
1678962900000|2023-03-16 10:35:00|31816.2|31792.2|31843.7|31819.7|31844.2|31820.2|31808.7|31784.7|0
1678963200000|2023-03-16 10:40:00|31844.7|31820.7|31833.2|31809.2|31844.7|31820.7|31826.7|31802.7|0
1678963500000|2023-03-16 10:45:00|31832.7|31808.7|31806.2|31782.2|31836.7|31812.7|31799.2|31775.2|0
1678963800000|2023-03-16 10:50:00|31805.2|31781.2|31785.2|31761.2|31805.2|31781.2|31773.7|31749.7|0
1678964100000|2023-03-16 10:55:00|31784.2|31760.2|31834.7|31810.7|31834.7|31810.7|31780.7|31756.7|0
1678964400000|2023-03-16 11:00:00|31832.7|31808.7|31784.7|31760.7|31834.2|31810.2|31781.2|31757.2|0
1678964700000|2023-03-16 11:05:00|31782.7|31758.7|31753.2|31729.2|31786.7|31762.7|31732.7|31708.7|0
1678965000000|2023-03-16 11:10:00|31753.7|31729.7|31718.7|31694.7|31753.7|31729.7|31709.7|31685.7|0
1678965300000|2023-03-16 11:15:00|31716.7|31692.7|31729.7|31705.7|31740.7|31716.7|31713.7|31689.7|0
1678965600000|2023-03-16 11:20:00|31731.2|31707.2|31730.2|31706.2|31735.7|31711.7|31717.2|31693.2|0
1678965900000|2023-03-16 11:25:00|31730.7|31706.7|31742.2|31718.2|31757.2|31733.2|31730.7|31706.7|0
1678966200000|2023-03-16 11:30:00|31741.2|31717.2|31769.2|31745.2|31780.7|31756.7|31732.2|31708.2|0
1678966500000|2023-03-16 11:35:00|31769.7|31745.7|31784.7|31760.7|31787.7|31763.7|31767.2|31743.2|0
1678966800000|2023-03-16 11:40:00|31785.7|31761.7|31799.2|31775.2|31804.7|31780.7|31784.7|31760.7|0
1678967100000|2023-03-16 11:45:00|31799.7|31775.7|31824.7|31800.7|31831.7|31807.7|31799.2|31775.2|0
1678967400000|2023-03-16 11:50:00|31824.2|31800.2|31799.2|31775.2|31832.7|31808.7|31789.2|31765.2|0
1678967700000|2023-03-16 11:55:00|31800.7|31776.7|31785.7|31761.7|31801.7|31777.7|31782.7|31758.7|0
1678968000000|2023-03-16 12:00:00|31788.7|31764.7|31792.7|31768.7|31806.7|31782.7|31788.2|31764.2|0
1678968300000|2023-03-16 12:05:00|31793.2|31769.2|31791.7|31767.7|31800.7|31776.7|31773.7|31749.7|0
1678968600000|2023-03-16 12:10:00|31791.2|31767.2|31825.2|31801.2|31830.2|31806.2|31791.2|31767.2|0
1678968900000|2023-03-16 12:15:00|31827.2|31803.2|31863.2|31839.2|31865.2|31841.2|31824.7|31800.7|0
1678969200000|2023-03-16 12:20:00|31863.7|31839.7|31846.7|31822.7|31866.7|31842.7|31819.2|31795.2|0
1678969500000|2023-03-16 12:25:00|31850.7|31826.7|31845.7|31821.7|31863.2|31839.2|31840.2|31816.2|0
1678969800000|2023-03-16 12:30:00|31845.2|31821.2|31851.7|31827.7|31864.2|31840.2|31828.7|31804.7|0
1678970100000|2023-03-16 12:35:00|31846.7|31822.7|31804.7|31780.7|31846.7|31822.7|31800.2|31776.2|0
1678970400000|2023-03-16 12:40:00|31803.7|31779.7|31759.2|31735.2|31805.2|31781.2|31742.2|31718.2|0
1678970700000|2023-03-16 12:45:00|31753.2|31729.2|31759.2|31735.2|31771.7|31747.7|31735.7|31711.7|0
1678971000000|2023-03-16 12:50:00|31758.2|31734.2|31778.2|31754.2|31799.2|31775.2|31747.2|31723.2|0
1678971300000|2023-03-16 12:55:00|31775.7|31751.7|31762.7|31738.7|31782.2|31758.2|31754.7|31730.7|0
1678971600000|2023-03-16 13:00:00|31759.2|31735.2|31736.2|31712.2|31765.2|31741.2|31716.7|31692.7|0
1678971900000|2023-03-16 13:05:00|31738.2|31714.2|31759.2|31735.2|31779.2|31755.2|31731.7|31707.7|0
1678972200000|2023-03-16 13:10:00|31760.7|31736.7|31751.2|31727.2|31766.2|31742.2|31744.7|31720.7|0
1678972500000|2023-03-16 13:15:00|31749.7|31725.7|31690.2|31666.2|31749.7|31725.7|31669.7|31645.7|0
1678972800000|2023-03-16 13:20:00|31685.2|31661.2|31694.2|31670.2|31694.2|31670.2|31655.7|31631.7|0
1678973100000|2023-03-16 13:25:00|31698.7|31674.7|31691.7|31667.7|31704.2|31680.2|31675.2|31651.2|0
1678973400000|2023-03-16 13:30:00|31692.7|31668.7|31702.7|31678.7|31714.2|31690.2|31625.2|31601.2|0
1678973700000|2023-03-16 13:35:00|31699.2|31675.2|31691.2|31667.2|31724.7|31700.7|31654.2|31630.2|0
1678974000000|2023-03-16 13:40:00|31694.2|31670.2|31692.7|31668.7|31746.7|31722.7|31680.7|31656.7|0
1678974300000|2023-03-16 13:45:00|31696.7|31672.7|31643.3|31619.3|31722.2|31698.2|31624.8|31600.8|0
1678974600000|2023-03-16 13:50:00|31644.8|31620.8|31688.1|31664.1|31706.1|31682.1|31624.1|31600.1|0
1678974900000|2023-03-16 13:55:00|31683.1|31659.1|31716.1|31692.1|31730.1|31706.1|31676.1|31652.1|0
1678975200000|2023-03-16 14:00:00|31717.6|31693.6|31690.6|31666.6|31743.1|31719.1|31689.1|31665.1|0
1678975500000|2023-03-16 14:05:00|31692.6|31668.6|31597.1|31573.1|31696.1|31672.1|31595.1|31571.1|0
1678975800000|2023-03-16 14:10:00|31598.6|31574.6|31615.6|31591.6|31629.1|31605.1|31594.6|31570.6|0
1678976100000|2023-03-16 14:15:00|31612.1|31588.1|31595.1|31571.1|31624.1|31600.1|31580.6|31556.6|0
1678976400000|2023-03-16 14:20:00|31597.6|31573.6|31631.1|31607.1|31634.6|31610.6|31586.1|31562.1|0
1678976700000|2023-03-16 14:25:00|31637.6|31613.6|31675.1|31651.1|31675.6|31651.6|31622.1|31598.1|0
1678977000000|2023-03-16 14:30:00|31680.6|31656.6|31712.1|31688.1|31716.1|31692.1|31668.1|31644.1|0
1678977300000|2023-03-16 14:35:00|31713.1|31689.1|31740.1|31716.1|31744.6|31720.6|31708.6|31684.6|0
1678977600000|2023-03-16 14:40:00|31739.1|31715.1|31785.1|31761.1|31802.6|31778.6|31731.1|31707.1|0
1678977900000|2023-03-16 14:45:00|31783.1|31759.1|31859.6|31835.6|31883.1|31859.1|31783.1|31759.1|0
1678978200000|2023-03-16 14:50:00|31847.7|31823.7|31964.7|31940.7|31967.7|31943.7|31847.7|31823.7|0
1678978500000|2023-03-16 14:55:00|31960.7|31936.7|31974.2|31950.2|32003.2|31979.2|31946.2|31922.2|0
1678978800000|2023-03-16 15:00:00|31975.7|31951.7|31916.7|31892.7|31998.7|31974.7|31915.2|31891.2|0
1678979100000|2023-03-16 15:05:00|31917.2|31893.2|31965.2|31941.2|32017.2|31993.2|31904.2|31880.2|0
1678979400000|2023-03-16 15:10:00|31968.7|31944.7|31953.1|31929.1|31994.7|31970.7|31928.1|31904.1|0
1678979700000|2023-03-16 15:15:00|31950.1|31926.1|31955.6|31931.6|31973.6|31949.6|31936.6|31912.6|0
1678980000000|2023-03-16 15:20:00|31957.1|31933.1|31976|31952|31998.6|31974.6|31950|31926|0
1678980300000|2023-03-16 15:25:00|31974.5|31950.5|32028.5|32004.5|32054|32030|31972|31948|0
1678980600000|2023-03-16 15:30:00|32035.5|32011.5|32001|31977|32041.5|32017.5|31981.5|31957.5|0
1678980900000|2023-03-16 15:35:00|32001.5|31977.5|32011|31987|32025|32001|31995.5|31971.5|0
1678981200000|2023-03-16 15:40:00|32012.5|31988.5|32046|32022|32072.5|32048.5|32004|31980|0
1678981500000|2023-03-16 15:45:00|32045.5|32021.5|32061.5|32037.5|32062.5|32038.5|32014.5|31990.5|0
1678981800000|2023-03-16 15:50:00|32060|32036|32086|32062|32096.5|32072.5|32052.5|32028.5|0
1678982100000|2023-03-16 15:55:00|32084.5|32060.5|32084|32060|32129.5|32105.5|32074.5|32050.5|0
1678982400000|2023-03-16 16:00:00|32083|32059|32056|32032|32097.5|32073.5|32037.5|32013.5|0
1678982700000|2023-03-16 16:05:00|32055|32031|32008.5|31984.5|32062.5|32038.5|32008.5|31984.5|0
1678983000000|2023-03-16 16:10:00|32006.5|31982.5|32018|31994|32034.5|32010.5|31981|31957|0
1678983300000|2023-03-16 16:15:00|32018.5|31994.5|32052.5|32028.5|32056|32032|32014|31990|0
1678983600000|2023-03-16 16:20:00|32051.5|32027.5|32055.5|32031.5|32063.5|32039.5|32043|32019|0
1678983900000|2023-03-16 16:25:00|32054.5|32030.5|32079.5|32055.5|32088.5|32064.5|32048.5|32024.5|0
1678984200000|2023-03-16 16:30:00|32080.5|32056.5|32052.5|32028.5|32085|32061|32047|32023|0
1678984500000|2023-03-16 16:35:00|32051.5|32027.5|32072.5|32048.5|32074.5|32050.5|32022|31998|0
1678984800000|2023-03-16 16:40:00|32070.5|32046.5|32091.5|32067.5|32093.5|32069.5|32059|32035|0
1678985100000|2023-03-16 16:45:00|32092.5|32068.5|32140.5|32116.5|32141|32117|32080.5|32056.5|0
1678985400000|2023-03-16 16:50:00|32146.5|32122.5|32188|32164|32235|32211|32142|32118|0
1678985700000|2023-03-16 16:55:00|32187.5|32163.5|32212.5|32188.5|32217.5|32193.5|32185.5|32161.5|0
1678986000000|2023-03-16 17:00:00|32213.5|32189.5|32267.5|32243.5|32267.5|32243.5|32206|32182|0
1678986300000|2023-03-16 17:05:00|32269|32245|32245.5|32221.5|32287|32263|32245.5|32221.5|0
1678986600000|2023-03-16 17:10:00|32247|32223|32250.5|32226.5|32267|32243|32237|32213|0
1678986900000|2023-03-16 17:15:00|32249|32225|32203|32179|32255|32231|32183.5|32159.5|0
1678987200000|2023-03-16 17:20:00|32204|32180|32235|32211|32241.5|32217.5|32193.5|32169.5|0
1678987500000|2023-03-16 17:25:00|32241.5|32217.5|32220.5|32196.5|32244|32220|32218|32194|0
1678987800000|2023-03-16 17:30:00|32224.5|32200.5|32215|32191|32233.5|32209.5|32195.5|32171.5|0
1678988100000|2023-03-16 17:35:00|32213.5|32189.5|32220|32196|32220|32196|32194|32170|0
1678988400000|2023-03-16 17:40:00|32220.5|32196.5|32223|32199|32241.5|32217.5|32205|32181|0
1678988700000|2023-03-16 17:45:00|32224.5|32200.5|32221.5|32197.5|32241|32217|32214.5|32190.5|0
1678989000000|2023-03-16 17:50:00|32222|32198|32225.5|32201.5|32232.5|32208.5|32176|32152|0
1678989300000|2023-03-16 17:55:00|32222.5|32198.5|32218|32194|32239.5|32215.5|32207.5|32183.5|0
1678989600000|2023-03-16 18:00:00|32219|32195|32192.5|32168.5|32222.5|32198.5|32186|32162|0
1678989900000|2023-03-16 18:05:00|32193.5|32169.5|32187|32163|32196|32172|32153.5|32129.5|0
1678990200000|2023-03-16 18:10:00|32188.5|32164.5|32168.5|32144.5|32200|32176|32164.5|32140.5|0
1678990500000|2023-03-16 18:15:00|32167.5|32143.5|32172.5|32148.5|32188|32164|32151|32127|0
1678990800000|2023-03-16 18:20:00|32174.5|32150.5|32173|32149|32186.5|32162.5|32170.5|32146.5|0
1678991100000|2023-03-16 18:25:00|32171.5|32147.5|32194|32170|32197.5|32173.5|32156.5|32132.5|0
1678991400000|2023-03-16 18:30:00|32194.5|32170.5|32126.5|32102.5|32196|32172|32113.5|32089.5|0
1678991700000|2023-03-16 18:35:00|32126|32102|32175.5|32151.5|32181.5|32157.5|32126|32102|0
1678992000000|2023-03-16 18:40:00|32178|32154|32197.5|32173.5|32203|32179|32168.5|32144.5|0
1678992300000|2023-03-16 18:45:00|32195.5|32171.5|32175.5|32151.5|32196.5|32172.5|32165.5|32141.5|0
1678992600000|2023-03-16 18:50:00|32176|32152|32169.5|32145.5|32185|32161|32163.5|32139.5|0
1678992900000|2023-03-16 18:55:00|32168.5|32144.5|32207|32183|32210.5|32186.5|32166|32142|0
1678993200000|2023-03-16 19:00:00|32206.5|32182.5|32215|32191|32226|32202|32201.5|32177.5|0
1678993500000|2023-03-16 19:05:00|32215.5|32191.5|32219.5|32195.5|32250.5|32226.5|32215.5|32191.5|0
1678993800000|2023-03-16 19:10:00|32220.5|32196.5|32209.9|32185.9|32239.5|32215.5|32207.9|32183.9|0
1678994100000|2023-03-16 19:15:00|32207.2|32183.2|32200.9|32176.9|32220.3|32196.3|32196|32172|0
1678994400000|2023-03-16 19:20:00|32200.4|32176.4|32243|32219|32254|32230|32196.4|32172.4|0
1678994700000|2023-03-16 19:25:00|32240.5|32216.5|32244.5|32220.5|32249|32225|32216|32192|0
1678995000000|2023-03-16 19:30:00|32243|32219|32245|32221|32250.5|32226.5|32225.5|32201.5|0
1678995300000|2023-03-16 19:35:00|32244.5|32220.5|32240.5|32216.5|32244.5|32220.5|32213.5|32189.5|0
1678995600000|2023-03-16 19:40:00|32239.5|32215.5|32288|32264|32294|32270|32234.5|32210.5|0
1678995900000|2023-03-16 19:45:00|32282.5|32258.5|32251.5|32227.5|32282.5|32258.5|32223|32199|0
1678996200000|2023-03-16 19:50:00|32263|32239|32230|32206|32266|32242|32220|32196|0
1678996500000|2023-03-16 19:55:00|32226|32202|32259.5|32235.5|32271.5|32247.5|32201.5|32177.5|0
1678996800000|2023-03-16 20:00:00|32265.5|32241.5|32256|32232|32268|32244|32247.5|32223.5|0
1678997100000|2023-03-16 20:05:00|32254.5|32230.5|32258.5|32234.5|32268.5|32244.5|32250.5|32226.5|0
1678997400000|2023-03-16 20:10:00|32257.5|32233.5|32259.5|32235.5|32265|32241|32246|32222|0
1678997700000|2023-03-16 20:15:00|32263.5|32239.5|32286|32262|32287.5|32263.5|32259|32235|0
1678998000000|2023-03-16 20:20:00|32285.5|32261.5|32286|32262|32288.5|32264.5|32281.5|32257.5|0
1678998300000|2023-03-16 20:25:00|32284.5|32260.5|32282|32258|32287|32263|32277.5|32253.5|0
1678998600000|2023-03-16 20:30:00|32278|32254|32278.5|32254.5|32280.5|32256.5|32266.5|32242.5|0
1678998900000|2023-03-16 20:35:00|32278|32254|32273.5|32249.5|32278|32254|32269|32245|0
1678999200000|2023-03-16 20:40:00|32273|32249|32271|32247|32283.5|32259.5|32270|32246|0
1678999500000|2023-03-16 20:45:00|32269.5|32245.5|32275.5|32251.5|32276.5|32252.5|32269|32245|0
1678999800000|2023-03-16 20:50:00|32276|32252|32274.5|32250.5|32277|32253|32273.5|32249.5|0
1679000100000|2023-03-16 20:55:00|32274|32250|32273.1|32249.1|32277|32253|32271|32247|0
1679000400000|2023-03-16 21:00:00|32271.9|32247.9|32267.6|32243.6|32273.2|32249.2|32266.5|32242.5|0
1679000700000|2023-03-16 21:05:00|32269.2|32245.2|32266.3|32242.3|32269.2|32245.2|32265.8|32241.8|0
1679001000000|2023-03-16 21:10:00|32269.3|32245.3|32267.6|32243.6|32269.3|32245.3|32264.8|32240.8|0
1679001300000|2023-03-16 21:15:00|32266.9|32242.9|32262.6|32238.6|32267.5|32243.5|32262.6|32238.6|0
1679001600000|2023-03-16 21:20:00|32262.9|32238.9|32258.5|32234.5|32262.9|32238.9|32258.5|32234.5|0
1679001900000|2023-03-16 21:25:00|32257.9|32233.9|32254.7|32230.7|32259|32235|32249.3|32225.3|0
1679002200000|2023-03-16 21:30:00|32254.4|32230.4|32252.6|32228.6|32256.9|32232.9|32250.1|32226.1|0
1679002500000|2023-03-16 21:35:00|32252.5|32228.5|32250.8|32226.8|32252.8|32228.8|32247.9|32223.9|0
1679002800000|2023-03-16 21:40:00|32251.1|32227.1|32250.5|32226.5|32253|32229|32248.6|32224.6|0
1679003100000|2023-03-16 21:45:00|32250.4|32226.4|32250.8|32226.8|32254.6|32230.6|32250.4|32226.4|0
1679003400000|2023-03-16 21:50:00|32251.1|32227.1|32250.3|32226.3|32252.7|32228.7|32250|32226|0
1679003700000|2023-03-16 21:55:00|32250.5|32226.5|32247.1|32223.1|32250.8|32226.8|32247.1|32223.1|0
1679004000000|2023-03-16 22:00:00|32242.5|32218.5|32234|32210|32244.5|32220.5|32220|32196|0
1679004300000|2023-03-16 22:05:00|32235|32211|32245|32221|32248.5|32224.5|32235|32211|0
1679004600000|2023-03-16 22:10:00|32246.5|32222.5|32232.5|32208.5|32247|32223|32231.5|32207.5|0
1679004900000|2023-03-16 22:15:00|32233|32209|32223.5|32199.5|32233|32209|32223.5|32199.5|0
1679005200000|2023-03-16 22:20:00|32224|32200|32209.5|32185.5|32231|32207|32205.5|32181.5|0
1679005500000|2023-03-16 22:25:00|32210|32186|32216|32192|32218|32194|32206|32182|0
1679005800000|2023-03-16 22:30:00|32216.5|32192.5|32219|32195|32220|32196|32211.5|32187.5|0
1679006100000|2023-03-16 22:35:00|32217.5|32193.5|32218.5|32194.5|32222.5|32198.5|32212|32188|0
1679006400000|2023-03-16 22:40:00|32218|32194|32221.5|32197.5|32226.5|32202.5|32216.5|32192.5|0
1679006700000|2023-03-16 22:45:00|32222|32198|32223.5|32199.5|32227|32203|32219.5|32195.5|0
1679007000000|2023-03-16 22:50:00|32223|32199|32236.5|32212.5|32240|32216|32223|32199|0
1679007300000|2023-03-16 22:55:00|32237|32213|32242|32218|32244|32220|32234.5|32210.5|0
1679007600000|2023-03-16 23:00:00|32241.5|32217.5|32235.5|32211.5|32242.5|32218.5|32234|32210|0
1679007900000|2023-03-16 23:05:00|32236|32212|32251.5|32227.5|32254.5|32230.5|32234.5|32210.5|0
1679008200000|2023-03-16 23:10:00|32251|32227|32250.5|32226.5|32252|32228|32242.5|32218.5|0
1679008500000|2023-03-16 23:15:00|32251.5|32227.5|32257.5|32233.5|32265|32241|32251|32227|0
1679008800000|2023-03-16 23:20:00|32257|32233|32254.5|32230.5|32260|32236|32252|32228|0
1679009100000|2023-03-16 23:25:00|32255|32231|32253.5|32229.5|32260.5|32236.5|32252|32228|0
1679009400000|2023-03-16 23:30:00|32255.5|32231.5|32257.5|32233.5|32260.5|32236.5|32250|32226|0
1679009700000|2023-03-16 23:35:00|32257|32233|32247.5|32223.5|32257|32233|32247|32223|0
1679010000000|2023-03-16 23:40:00|32248.5|32224.5|32247.5|32223.5|32252|32228|32244.5|32220.5|0
1679010300000|2023-03-16 23:45:00|32248|32224|32244.5|32220.5|32249|32225|32237|32213|0
1679010600000|2023-03-16 23:50:00|32244|32220|32239|32215|32247.5|32223.5|32237|32213|0
1679010900000|2023-03-16 23:55:00|32238.5|32214.5|32239|32215|32244.5|32220.5|32237|32213|0
1679011200000|2023-03-17 00:00:00|32241.5|32217.5|32232.5|32208.5|32242|32218|32228.5|32204.5|0
1679011500000|2023-03-17 00:05:00|32232|32208|32216.5|32192.5|32234.5|32210.5|32214.5|32190.5|0
1679011800000|2023-03-17 00:10:00|32216|32192|32213.5|32189.5|32221.5|32197.5|32212|32188|0
1679012100000|2023-03-17 00:15:00|32212.5|32188.5|32211.5|32187.5|32215.5|32191.5|32205|32181|0
1679012400000|2023-03-17 00:20:00|32212|32188|32207.5|32183.5|32212.5|32188.5|32202|32178|0
1679012700000|2023-03-17 00:25:00|32207|32183|32209.5|32185.5|32210.5|32186.5|32202|32178|0
1679013000000|2023-03-17 00:30:00|32209|32185|32217.5|32193.5|32220|32196|32207|32183|0
1679013300000|2023-03-17 00:35:00|32217|32193|32204.5|32180.5|32219.5|32195.5|32201|32177|0
1679013600000|2023-03-17 00:40:00|32204|32180|32208.5|32184.5|32213.5|32189.5|32202.5|32178.5|0
1679013900000|2023-03-17 00:45:00|32209|32185|32213.5|32189.5|32216|32192|32206|32182|0
1679014200000|2023-03-17 00:50:00|32214|32190|32198.5|32174.5|32214.5|32190.5|32197.5|32173.5|0
1679014500000|2023-03-17 00:55:00|32198|32174|32203|32179|32211.5|32187.5|32197|32173|0
1679014800000|2023-03-17 01:00:00|32205|32181|32206.5|32182.5|32212|32188|32204.5|32180.5|0
1679015100000|2023-03-17 01:05:00|32207.5|32183.5|32204.5|32180.5|32208|32184|32201|32177|0
1679015400000|2023-03-17 01:10:00|32204|32180|32209.5|32185.5|32211|32187|32203|32179|0
1679015700000|2023-03-17 01:15:00|32209|32185|32216.5|32192.5|32226|32202|32209|32185|0
1679016000000|2023-03-17 01:20:00|32216|32192|32223.5|32199.5|32228.5|32204.5|32216|32192|0
1679016300000|2023-03-17 01:25:00|32223|32199|32227.5|32203.5|32228.5|32204.5|32217.5|32193.5|0
1679016600000|2023-03-17 01:30:00|32228|32204|32218.5|32194.5|32231.5|32207.5|32216.5|32192.5|0
1679016900000|2023-03-17 01:35:00|32218|32194|32213|32189|32220.5|32196.5|32208.5|32184.5|0
1679017200000|2023-03-17 01:40:00|32214|32190|32220.5|32196.5|32229.5|32205.5|32212.5|32188.5|0
1679017500000|2023-03-17 01:45:00|32220|32196|32217.5|32193.5|32224.5|32200.5|32215.5|32191.5|0
1679017800000|2023-03-17 01:50:00|32218.5|32194.5|32227.5|32203.5|32230|32206|32218.5|32194.5|0
1679018100000|2023-03-17 01:55:00|32226|32202|32227.5|32203.5|32229.5|32205.5|32222.5|32198.5|0
1679018400000|2023-03-17 02:00:00|32228|32204|32243.5|32219.5|32245.5|32221.5|32228|32204|0
1679018700000|2023-03-17 02:05:00|32244.5|32220.5|32242.5|32218.5|32246|32222|32239.5|32215.5|0
1679019000000|2023-03-17 02:10:00|32243|32219|32236.5|32212.5|32243|32219|32233.5|32209.5|0
1679019300000|2023-03-17 02:15:00|32236|32212|32232.5|32208.5|32236.5|32212.5|32228|32204|0
1679019600000|2023-03-17 02:20:00|32233|32209|32224.5|32200.5|32236.5|32212.5|32224.5|32200.5|0
1679019900000|2023-03-17 02:25:00|32225.5|32201.5|32237|32213|32238.5|32214.5|32224|32200|0
1679020200000|2023-03-17 02:30:00|32237.5|32213.5|32235.5|32211.5|32241.5|32217.5|32232|32208|0
1679020500000|2023-03-17 02:35:00|32236|32212|32237.5|32213.5|32238.5|32214.5|32231.5|32207.5|0
1679020800000|2023-03-17 02:40:00|32238|32214|32232|32208|32240|32216|32230.5|32206.5|0
1679021100000|2023-03-17 02:45:00|32232.5|32208.5|32226.5|32202.5|32233|32209|32224.5|32200.5|0
1679021400000|2023-03-17 02:50:00|32227|32203|32230.5|32206.5|32235|32211|32224.5|32200.5|0
1679021700000|2023-03-17 02:55:00|32231|32207|32229.5|32205.5|32232.5|32208.5|32227.5|32203.5|0
1679022000000|2023-03-17 03:00:00|32230|32206|32233.5|32209.5|32235|32211|32226.5|32202.5|0
1679022300000|2023-03-17 03:05:00|32233|32209|32241.5|32217.5|32243|32219|32231.5|32207.5|0
1679022600000|2023-03-17 03:10:00|32242|32218|32242.5|32218.5|32246.5|32222.5|32238.5|32214.5|0
1679022900000|2023-03-17 03:15:00|32243|32219|32248|32224|32248|32224|32239|32215|0
1679023200000|2023-03-17 03:20:00|32247.5|32223.5|32251|32227|32251.5|32227.5|32244|32220|0
1679023500000|2023-03-17 03:25:00|32249.5|32225.5|32240.5|32216.5|32252|32228|32238|32214|0
1679023800000|2023-03-17 03:30:00|32241.5|32217.5|32239.5|32215.5|32242.5|32218.5|32234.5|32210.5|0
1679024100000|2023-03-17 03:35:00|32239|32215|32241|32217|32242.5|32218.5|32236.5|32212.5|0
1679024400000|2023-03-17 03:40:00|32240.5|32216.5|32236.5|32212.5|32240.5|32216.5|32235|32211|0
1679024700000|2023-03-17 03:45:00|32237|32213|32230.5|32206.5|32237|32213|32227.5|32203.5|0
1679025000000|2023-03-17 03:50:00|32230|32206|32236.5|32212.5|32237|32213|32228.5|32204.5|0
1679025300000|2023-03-17 03:55:00|32236|32212|32236.5|32212.5|32237.5|32213.5|32234|32210|0
1679025600000|2023-03-17 04:00:00|32238|32214|32235|32211|32238.5|32214.5|32233.5|32209.5|0
1679025900000|2023-03-17 04:05:00|32234.5|32210.5|32241|32217|32245|32221|32234.5|32210.5|0
1679026200000|2023-03-17 04:10:00|32240.5|32216.5|32247.5|32223.5|32247.5|32223.5|32240.5|32216.5|0
1679026500000|2023-03-17 04:15:00|32247|32223|32245.5|32221.5|32248|32224|32244|32220|0
1679026800000|2023-03-17 04:20:00|32246|32222|32268.5|32244.5|32270|32246|32245|32221|0
1679027100000|2023-03-17 04:25:00|32269.5|32245.5|32252.5|32228.5|32272.5|32248.5|32251|32227|0
1679027400000|2023-03-17 04:30:00|32252|32228|32257|32233|32258.5|32234.5|32247.5|32223.5|0
1679027700000|2023-03-17 04:35:00|32257.5|32233.5|32259.5|32235.5|32263|32239|32254.5|32230.5|0
1679028000000|2023-03-17 04:40:00|32260.5|32236.5|32257.5|32233.5|32264|32240|32256|32232|0
1679028300000|2023-03-17 04:45:00|32258|32234|32251.5|32227.5|32259|32235|32250.5|32226.5|0
1679028600000|2023-03-17 04:50:00|32252|32228|32250|32226|32255|32231|32249|32225|0
1679028900000|2023-03-17 04:55:00|32250.5|32226.5|32257.5|32233.5|32258.5|32234.5|32250.5|32226.5|0
1679029200000|2023-03-17 05:00:00|32258|32234|32251.5|32227.5|32261.5|32237.5|32248|32224|0
1679029500000|2023-03-17 05:05:00|32251|32227|32248.5|32224.5|32254.5|32230.5|32246|32222|0
1679029800000|2023-03-17 05:10:00|32249.5|32225.5|32257.5|32233.5|32260.5|32236.5|32248.5|32224.5|0
1679030100000|2023-03-17 05:15:00|32258|32234|32252.5|32228.5|32259.5|32235.5|32250|32226|0
1679030400000|2023-03-17 05:20:00|32253|32229|32251.5|32227.5|32257|32233|32251.5|32227.5|0
1679030700000|2023-03-17 05:25:00|32251|32227|32253|32229|32254.5|32230.5|32248.5|32224.5|0
1679031000000|2023-03-17 05:30:00|32254|32230|32255.5|32231.5|32262.5|32238.5|32254|32230|0
1679031300000|2023-03-17 05:35:00|32256|32232|32251.5|32227.5|32259.5|32235.5|32250.5|32226.5|0
1679031600000|2023-03-17 05:40:00|32250.5|32226.5|32247.5|32223.5|32251.5|32227.5|32246.5|32222.5|0
1679031900000|2023-03-17 05:45:00|32247|32223|32244|32220|32249.5|32225.5|32243.5|32219.5|0
1679032200000|2023-03-17 05:50:00|32243.5|32219.5|32241.5|32217.5|32246.5|32222.5|32236.5|32212.5|0
1679032500000|2023-03-17 05:55:00|32241|32217|32244.5|32220.5|32245|32221|32239.5|32215.5|0
1679032800000|2023-03-17 06:00:00|32244|32220|32229.5|32205.5|32244|32220|32229.5|32205.5|0
1679033100000|2023-03-17 06:05:00|32230|32206|32223|32199|32232.5|32208.5|32223|32199|0
1679033400000|2023-03-17 06:10:00|32222.5|32198.5|32223|32199|32232.5|32208.5|32217.5|32193.5|0
1679033700000|2023-03-17 06:15:00|32223.5|32199.5|32221.5|32197.5|32223.5|32199.5|32210.5|32186.5|0
1679034000000|2023-03-17 06:20:00|32220|32196|32225.5|32201.5|32228.5|32204.5|32213.5|32189.5|0
1679034300000|2023-03-17 06:25:00|32226|32202|32230.5|32206.5|32231|32207|32224.5|32200.5|0
1679034600000|2023-03-17 06:30:00|32230|32206|32221.5|32197.5|32230.5|32206.5|32216.5|32192.5|0
1679034900000|2023-03-17 06:35:00|32222|32198|32212.5|32188.5|32223|32199|32208.5|32184.5|0
1679035200000|2023-03-17 06:40:00|32212|32188|32221.5|32197.5|32222|32198|32209.5|32185.5|0
1679035500000|2023-03-17 06:45:00|32222|32198|32226.5|32202.5|32229|32205|32218.5|32194.5|0
1679035800000|2023-03-17 06:50:00|32226|32202|32237.5|32213.5|32239|32215|32224|32200|0
1679036100000|2023-03-17 06:55:00|32238.5|32214.5|32266.5|32242.5|32267.5|32243.5|32238|32214|0
1679036400000|2023-03-17 07:00:00|32267.5|32243.5|32255|32231|32276.5|32252.5|32255|32231|0
1679036700000|2023-03-17 07:05:00|32255.5|32231.5|32246.5|32222.5|32256.5|32232.5|32233.5|32209.5|0
1679037000000|2023-03-17 07:10:00|32245|32221|32242|32218|32247.5|32223.5|32232.5|32208.5|0
1679037300000|2023-03-17 07:15:00|32241.5|32217.5|32245|32221|32252.5|32228.5|32240.5|32216.5|0
1679037600000|2023-03-17 07:20:00|32245.5|32221.5|32237.5|32213.5|32252|32228|32236.5|32212.5|0
1679037900000|2023-03-17 07:25:00|32237|32213|32247.5|32223.5|32249|32225|32236|32212|0
1679038200000|2023-03-17 07:30:00|32248|32224|32257.5|32233.5|32261.5|32237.5|32244.5|32220.5|0
1679038500000|2023-03-17 07:35:00|32258.5|32234.5|32266|32242|32268.5|32244.5|32256.5|32232.5|0
1679038800000|2023-03-17 07:40:00|32266.5|32242.5|32262.5|32238.5|32274|32250|32261|32237|0
1679039100000|2023-03-17 07:45:00|32263|32239|32262.5|32238.5|32267.5|32243.5|32255|32231|0
1679039400000|2023-03-17 07:50:00|32262|32238|32255|32231|32265|32241|32253.5|32229.5|0
1679039700000|2023-03-17 07:55:00|32255.5|32231.5|32250.5|32226.5|32264.5|32240.5|32250.5|32226.5|0
1679040000000|2023-03-17 08:00:00|32255.5|32231.5|32268.5|32244.5|32282.5|32258.5|32248.5|32224.5|0
1679040300000|2023-03-17 08:05:00|32271|32247|32295|32271|32306.5|32282.5|32265.5|32241.5|0
1679040600000|2023-03-17 08:10:00|32294.5|32270.5|32311.5|32287.5|32335.5|32311.5|32294.5|32270.5|0
1679040900000|2023-03-17 08:15:00|32313.5|32289.5|32313.5|32289.5|32335.5|32311.5|32301|32277|0
1679041200000|2023-03-17 08:20:00|32313|32289|32342.5|32318.5|32342.5|32318.5|32311|32287|0
1679041500000|2023-03-17 08:25:00|32339.5|32315.5|32334.5|32310.5|32350.5|32326.5|32331.5|32307.5|0
1679041800000|2023-03-17 08:30:00|32335.5|32311.5|32325.5|32301.5|32339|32315|32306.5|32282.5|0
1679042100000|2023-03-17 08:35:00|32323.5|32299.5|32329.5|32305.5|32337.5|32313.5|32311|32287|0
1679042400000|2023-03-17 08:40:00|32330|32306|32294.2|32270.2|32333.5|32309.5|32292|32268|0
1679042700000|2023-03-17 08:45:00|32293.9|32269.9|32282.2|32258.2|32312.4|32288.4|32278.7|32254.7|0
1679043000000|2023-03-17 08:50:00|32283.7|32259.7|32263.2|32239.2|32285.2|32261.2|32254.7|32230.7|0
1679043300000|2023-03-17 08:55:00|32264.2|32240.2|32262.2|32238.2|32267.7|32243.7|32250.2|32226.2|0
1679043600000|2023-03-17 09:00:00|32263.7|32239.7|32308.7|32284.7|32313.7|32289.7|32261.7|32237.7|0
1679043900000|2023-03-17 09:05:00|32309.2|32285.2|32288.2|32264.2|32311.2|32287.2|32284.7|32260.7|0
1679044200000|2023-03-17 09:10:00|32287.7|32263.7|32272.7|32248.7|32290.2|32266.2|32271.2|32247.2|0
1679044500000|2023-03-17 09:15:00|32271.2|32247.2|32276.2|32252.2|32283.7|32259.7|32261.7|32237.7|0
1679044800000|2023-03-17 09:20:00|32277.2|32253.2|32265.2|32241.2|32277.2|32253.2|32251.7|32227.7|0
1679045100000|2023-03-17 09:25:00|32266.2|32242.2|32259.7|32235.7|32267.2|32243.2|32246.7|32222.7|0
1679045400000|2023-03-17 09:30:00|32260.7|32236.7|32278.2|32254.2|32283.7|32259.7|32251.7|32227.7|0
1679045700000|2023-03-17 09:35:00|32277.7|32253.7|32286.7|32262.7|32292.2|32268.2|32271.7|32247.7|0
1679046000000|2023-03-17 09:40:00|32284.7|32260.7|32261.2|32237.2|32288.7|32264.7|32261.2|32237.2|0
1679046300000|2023-03-17 09:45:00|32260.7|32236.7|32248.7|32224.7|32263.7|32239.7|32243.2|32219.2|0
1679046600000|2023-03-17 09:50:00|32247.7|32223.7|32254.2|32230.2|32265.7|32241.7|32243.7|32219.7|0
1679046900000|2023-03-17 09:55:00|32253.7|32229.7|32257.7|32233.7|32272.7|32248.7|32245.7|32221.7|0
1679047200000|2023-03-17 10:00:00|32256.2|32232.2|32250.7|32226.7|32260.2|32236.2|32242.7|32218.7|0
1679047500000|2023-03-17 10:05:00|32251.2|32227.2|32235.7|32211.7|32251.2|32227.2|32232.2|32208.2|0
1679047800000|2023-03-17 10:10:00|32236.2|32212.2|32199.7|32175.7|32236.2|32212.2|32194.7|32170.7|0
1679048100000|2023-03-17 10:15:00|32200.7|32176.7|32174.7|32150.7|32205.7|32181.7|32173.7|32149.7|0
1679048400000|2023-03-17 10:20:00|32175.2|32151.2|32182.2|32158.2|32191.7|32167.7|32169.7|32145.7|0
1679048700000|2023-03-17 10:25:00|32182.7|32158.7|32191.7|32167.7|32193.7|32169.7|32182.7|32158.7|0
1679049000000|2023-03-17 10:30:00|32193.7|32169.7|32197.7|32173.7|32204.7|32180.7|32190.7|32166.7|0
1679049300000|2023-03-17 10:35:00|32197.2|32173.2|32199.2|32175.2|32206.2|32182.2|32187.7|32163.7|0
1679049600000|2023-03-17 10:40:00|32202.7|32178.7|32173.7|32149.7|32204.7|32180.7|32172.2|32148.2|0
1679049900000|2023-03-17 10:45:00|32173.2|32149.2|32153.7|32129.7|32174.7|32150.7|32147.7|32123.7|0
1679050200000|2023-03-17 10:50:00|32159.7|32135.7|32164.7|32140.7|32169.7|32145.7|32154.7|32130.7|0
1679050500000|2023-03-17 10:55:00|32165.2|32141.2|32159.2|32135.2|32169.7|32145.7|32152.7|32128.7|0
1679050800000|2023-03-17 11:00:00|32158.2|32134.2|32150.7|32126.7|32163.7|32139.7|32143.2|32119.2|0
1679051100000|2023-03-17 11:05:00|32148.7|32124.7|32141.2|32117.2|32158.2|32134.2|32141.2|32117.2|0
1679051400000|2023-03-17 11:10:00|32141.7|32117.7|32126.2|32102.2|32151.7|32127.7|32123.2|32099.2|0
1679051700000|2023-03-17 11:15:00|32125.7|32101.7|32119.7|32095.7|32141.7|32117.7|32117.7|32093.7|0
1679052000000|2023-03-17 11:20:00|32118.2|32094.2|32134.2|32110.2|32136.7|32112.7|32112.7|32088.7|0
1679052300000|2023-03-17 11:25:00|32134.7|32110.7|32112.2|32088.2|32138.7|32114.7|32108.7|32084.7|0
1679052600000|2023-03-17 11:30:00|32111.2|32087.2|32104.7|32080.7|32112.7|32088.7|32101.2|32077.2|0
1679052900000|2023-03-17 11:35:00|32105.2|32081.2|32099.7|32075.7|32105.2|32081.2|32086.2|32062.2|0
1679053200000|2023-03-17 11:40:00|32100.7|32076.7|32108.7|32084.7|32109.2|32085.2|32093.7|32069.7|0
1679053500000|2023-03-17 11:45:00|32109.7|32085.7|32127.2|32103.2|32133.7|32109.7|32103.7|32079.7|0
1679053800000|2023-03-17 11:50:00|32127.7|32103.7|32130.7|32106.7|32137.2|32113.2|32117.7|32093.7|0
1679054100000|2023-03-17 11:55:00|32131.2|32107.2|32121.2|32097.2|32136.7|32112.7|32117.7|32093.7|0
1679054400000|2023-03-17 12:00:00|32121.7|32097.7|32103.7|32079.7|32131.7|32107.7|32094.7|32070.7|0
1679054700000|2023-03-17 12:05:00|32101.7|32077.7|32074.7|32050.7|32104.2|32080.2|32072.2|32048.2|0
1679055000000|2023-03-17 12:10:00|32074.2|32050.2|32073.2|32049.2|32094.7|32070.7|32069.7|32045.7|0
1679055300000|2023-03-17 12:15:00|32073.7|32049.7|32064.7|32040.7|32082.2|32058.2|32056.7|32032.7|0
1679055600000|2023-03-17 12:20:00|32064.2|32040.2|32003.2|31979.2|32064.7|32040.7|31996.7|31972.7|0
1679055900000|2023-03-17 12:25:00|32003.7|31979.7|32012.7|31988.7|32015.2|31991.2|31989.7|31965.7|0
1679056200000|2023-03-17 12:30:00|32013.7|31989.7|32012.2|31988.2|32048.7|32024.7|32012.2|31988.2|0
1679056500000|2023-03-17 12:35:00|32011.2|31987.2|31996.7|31972.7|32018.2|31994.2|31993.7|31969.7|0
1679056800000|2023-03-17 12:40:00|31998.2|31974.2|32000.2|31976.2|32014.7|31990.7|31991.7|31967.7|0
1679057100000|2023-03-17 12:45:00|31999.7|31975.7|31929.2|31905.2|32001.7|31977.7|31928.7|31904.7|0
1679057400000|2023-03-17 12:50:00|31927.7|31903.7|31978.7|31954.7|31986.7|31962.7|31917.2|31893.2|0
1679057700000|2023-03-17 12:55:00|31976.7|31952.7|31952.2|31928.2|31980.2|31956.2|31945.2|31921.2|0
1679058000000|2023-03-17 13:00:00|31956.2|31932.2|31986.7|31962.7|31988.7|31964.7|31952.7|31928.7|0
1679058300000|2023-03-17 13:05:00|31986.2|31962.2|31994.7|31970.7|32007.7|31983.7|31970.2|31946.2|0
1679058600000|2023-03-17 13:10:00|31995.7|31971.7|32030.7|32006.7|32033.2|32009.2|31995.7|31971.7|0
1679058900000|2023-03-17 13:15:00|32032.7|32008.7|32012.2|31988.2|32034.2|32010.2|32000.2|31976.2|0
1679059200000|2023-03-17 13:20:00|32015.2|31991.2|32021.2|31997.2|32036.2|32012.2|32006.2|31982.2|0
1679059500000|2023-03-17 13:25:00|32020.7|31996.7|32071.2|32047.2|32074.2|32050.2|32020.7|31996.7|0
1679059800000|2023-03-17 13:30:00|32072.2|32048.2|32018.2|31994.2|32109.7|32085.7|32014.7|31990.7|0
1679060100000|2023-03-17 13:35:00|32017.2|31993.2|32063.2|32039.2|32072.2|32048.2|32013.2|31989.2|0
1679060400000|2023-03-17 13:40:00|32064.7|32040.7|32037.2|32013.2|32103.2|32079.2|32017.7|31993.7|0
1679060700000|2023-03-17 13:45:00|32038.2|32014.2|31976.7|31952.7|32039.2|32015.2|31973.2|31949.2|0
1679061000000|2023-03-17 13:50:00|31976.2|31952.2|31999.2|31975.2|32034.7|32010.7|31967.2|31943.2|0
1679061300000|2023-03-17 13:55:00|32002.2|31978.2|32003.7|31979.7|32009.2|31985.2|31968.7|31944.7|0
1679061600000|2023-03-17 14:00:00|32027.2|32003.2|32097.7|32073.7|32109.2|32085.2|32027.2|32003.2|0
1679061900000|2023-03-17 14:05:00|32103.2|32079.2|32016.2|31992.2|32103.2|32079.2|32000.2|31976.2|0
1679062200000|2023-03-17 14:10:00|32017.2|31993.2|31971.7|31947.7|32017.2|31993.2|31959.7|31935.7|0
1679062500000|2023-03-17 14:15:00|31972.7|31948.7|31930.2|31906.2|32006.2|31982.2|31930.2|31906.2|0
1679062800000|2023-03-17 14:20:00|31932.7|31908.7|31881.2|31857.2|31938.2|31914.2|31878.7|31854.7|0
1679063100000|2023-03-17 14:25:00|31880.7|31856.7|31884.7|31860.7|31896.7|31872.7|31838.7|31814.7|0
1679063400000|2023-03-17 14:30:00|31889.2|31865.2|31823.2|31799.2|31894.2|31870.2|31820.2|31796.2|0
1679063700000|2023-03-17 14:35:00|31822.2|31798.2|31854.7|31830.7|31864.2|31840.2|31790.2|31766.2|0
1679064000000|2023-03-17 14:40:00|31859.7|31835.7|31812.2|31788.2|31863.2|31839.2|31812.2|31788.2|0
1679064300000|2023-03-17 14:45:00|31814.7|31790.7|31867.2|31843.2|31867.2|31843.2|31792.7|31768.7|0
1679064600000|2023-03-17 14:50:00|31866.2|31842.2|31816.2|31792.2|31867.2|31843.2|31801.2|31777.2|0
1679064900000|2023-03-17 14:55:00|31817.2|31793.2|31842.7|31818.7|31863.2|31839.2|31806.2|31782.2|0
1679065200000|2023-03-17 15:00:00|31834.7|31810.7|31803.2|31779.2|31844.7|31820.7|31777.7|31753.7|0
1679065500000|2023-03-17 15:05:00|31806.7|31782.7|31845.2|31821.2|31865.7|31841.7|31784.7|31760.7|0
1679065800000|2023-03-17 15:10:00|31843.2|31819.2|31859.2|31835.2|31867.2|31843.2|31816.2|31792.2|0
1679066100000|2023-03-17 15:15:00|31859.7|31835.7|31864.2|31840.2|31903.7|31879.7|31846.7|31822.7|0
1679066400000|2023-03-17 15:20:00|31865.2|31841.2|31795.7|31771.7|31875.7|31851.7|31794.2|31770.2|0
1679066700000|2023-03-17 15:25:00|31798.2|31774.2|31805.2|31781.2|31815.7|31791.7|31766.2|31742.2|0
1679067000000|2023-03-17 15:30:00|31798.2|31774.2|31866.6|31842.6|31871.6|31847.6|31793.2|31769.2|0
1679067300000|2023-03-17 15:35:00|31867.1|31843.1|31796.6|31772.6|31874.1|31850.1|31796.1|31772.1|0
1679067600000|2023-03-17 15:40:00|31799.1|31775.1|31769.6|31745.6|31807.1|31783.1|31754.1|31730.1|0
1679067900000|2023-03-17 15:45:00|31769.1|31745.1|31810.6|31786.6|31815.6|31791.6|31769.1|31745.1|0
1679068200000|2023-03-17 15:50:00|31813.1|31789.1|31802.1|31778.1|31848.6|31824.6|31802.1|31778.1|0
1679068500000|2023-03-17 15:55:00|31801.6|31777.6|31821.6|31797.6|31824.1|31800.1|31789.1|31765.1|0
1679068800000|2023-03-17 16:00:00|31821.1|31797.1|31860.6|31836.6|31874.1|31850.1|31821.1|31797.1|0
1679069100000|2023-03-17 16:05:00|31859.1|31835.1|31894.6|31870.6|31899.6|31875.6|31831.6|31807.6|0
1679069400000|2023-03-17 16:10:00|31896.1|31872.1|31881.1|31857.1|31905.1|31881.1|31876.1|31852.1|0
1679069700000|2023-03-17 16:15:00|31881.6|31857.6|31885.6|31861.6|31911.6|31887.6|31874.1|31850.1|0
1679070000000|2023-03-17 16:20:00|31884.6|31860.6|31869.6|31845.6|31894.1|31870.1|31850.6|31826.6|0
1679070300000|2023-03-17 16:25:00|31874.1|31850.1|31908.1|31884.1|31917.1|31893.1|31869.6|31845.6|0
1679070600000|2023-03-17 16:30:00|31909.1|31885.1|31928.1|31904.1|31986.1|31962.1|31909.1|31885.1|0
1679070900000|2023-03-17 16:35:00|31925.1|31901.1|31904.6|31880.6|31929.6|31905.6|31896.1|31872.1|0
1679071200000|2023-03-17 16:40:00|31903.8|31879.8|31917.8|31893.8|31921.3|31897.3|31898.3|31874.3|0
1679071500000|2023-03-17 16:45:00|31915.3|31891.3|31904.8|31880.8|31927.3|31903.3|31893.3|31869.3|0
1679071800000|2023-03-17 16:50:00|31906.8|31882.8|31881.3|31857.3|31933.3|31909.3|31876.8|31852.8|0
1679072100000|2023-03-17 16:55:00|31879.3|31855.3|31910.8|31886.8|31928.3|31904.3|31876.8|31852.8|0
1679072400000|2023-03-17 17:00:00|31915.3|31891.3|31903.3|31879.3|31921.8|31897.8|31891.3|31867.3|0
1679072700000|2023-03-17 17:05:00|31910.3|31886.3|31943.8|31919.8|31951.8|31927.8|31901.3|31877.3|0
1679073000000|2023-03-17 17:10:00|31941.8|31917.8|31957.8|31933.8|31961.8|31937.8|31931.8|31907.8|0
1679073300000|2023-03-17 17:15:00|31958.8|31934.8|31943.3|31919.3|31970.3|31946.3|31914.8|31890.8|0
1679073600000|2023-03-17 17:20:00|31946.8|31922.8|31943.3|31919.3|31991.8|31967.8|31936.8|31912.8|0
1679073900000|2023-03-17 17:25:00|31940.8|31916.8|31929.8|31905.8|31941.8|31917.8|31914.8|31890.8|0
1679074200000|2023-03-17 17:30:00|31928.8|31904.8|31905.8|31881.8|31965.8|31941.8|31899.8|31875.8|0
1679074500000|2023-03-17 17:35:00|31903.3|31879.3|31936.8|31912.8|31936.8|31912.8|31883.8|31859.8|0
1679074800000|2023-03-17 17:40:00|31935.8|31911.8|31913.8|31889.8|31935.8|31911.8|31876.3|31852.3|0
1679075100000|2023-03-17 17:45:00|31914.3|31890.3|31921.3|31897.3|31944.3|31920.3|31898.8|31874.8|0
1679075400000|2023-03-17 17:50:00|31924.8|31900.8|31902.8|31878.8|31932.8|31908.8|31890.8|31866.8|0
1679075700000|2023-03-17 17:55:00|31904.3|31880.3|31927.3|31903.3|31927.3|31903.3|31884.8|31860.8|0
1679076000000|2023-03-17 18:00:00|31932.3|31908.3|31899.3|31875.3|31960.3|31936.3|31894.8|31870.8|0
1679076300000|2023-03-17 18:05:00|31896.8|31872.8|31863.3|31839.3|31907.3|31883.3|31851.3|31827.3|0
1679076600000|2023-03-17 18:10:00|31865.8|31841.8|31833.3|31809.3|31871.3|31847.3|31833.3|31809.3|0
1679076900000|2023-03-17 18:15:00|31835.3|31811.3|31832.2|31808.2|31862.2|31838.2|31817.2|31793.2|0
1679077200000|2023-03-17 18:20:00|31831.7|31807.7|31788.2|31764.2|31842.7|31818.7|31785.2|31761.2|0
1679077500000|2023-03-17 18:25:00|31789.2|31765.2|31765.7|31741.7|31791.2|31767.2|31758.2|31734.2|0
1679077800000|2023-03-17 18:30:00|31761.7|31737.7|31798.2|31774.2|31812.7|31788.7|31761.7|31737.7|0
1679078100000|2023-03-17 18:35:00|31803.7|31779.7|31794.2|31770.2|31808.7|31784.7|31767.2|31743.2|0
1679078400000|2023-03-17 18:40:00|31791.2|31767.2|31790.7|31766.7|31804.7|31780.7|31773.7|31749.7|0
1679078700000|2023-03-17 18:45:00|31790.2|31766.2|31780.2|31756.2|31791.7|31767.7|31766.7|31742.7|0
1679079000000|2023-03-17 18:50:00|31777.7|31753.7|31830.7|31806.7|31837.2|31813.2|31735.2|31711.2|0
1679079300000|2023-03-17 18:55:00|31847.7|31823.7|31815.2|31791.2|31851.7|31827.7|31811.7|31787.7|0
1679079600000|2023-03-17 19:00:00|31817.7|31793.7|31821.7|31797.7|31833.7|31809.7|31791.2|31767.2|0
1679079900000|2023-03-17 19:05:00|31826.2|31802.2|31819.2|31795.2|31838.7|31814.7|31797.2|31773.2|0
1679080200000|2023-03-17 19:10:00|31820.2|31796.2|31839.2|31815.2|31847.7|31823.7|31806.7|31782.7|0
1679080500000|2023-03-17 19:15:00|31836.7|31812.7|31851.2|31827.2|31881.2|31857.2|31809.2|31785.2|0
1679080800000|2023-03-17 19:20:00|31850.7|31826.7|31875.2|31851.2|31878.7|31854.7|31834.2|31810.2|0
1679081100000|2023-03-17 19:25:00|31874.2|31850.2|31891.2|31867.2|31898.7|31874.7|31856.7|31832.7|0
1679081400000|2023-03-17 19:30:00|31888.7|31864.7|31853.2|31829.2|31889.7|31865.7|31804.7|31780.7|0
1679081700000|2023-03-17 19:35:00|31852.2|31828.2|31829.7|31805.7|31853.2|31829.2|31821.2|31797.2|0
1679082000000|2023-03-17 19:40:00|31827.7|31803.7|31864.7|31840.7|31871.7|31847.7|31827.2|31803.2|0
1679082300000|2023-03-17 19:45:00|31863.7|31839.7|31801.2|31777.2|31863.7|31839.7|31794.2|31770.2|0
1679082600000|2023-03-17 19:50:00|31811.2|31787.2|31858.7|31834.7|31865.2|31841.2|31801.2|31777.2|0
1679082900000|2023-03-17 19:55:00|31865.7|31841.7|31864.7|31840.7|31874.2|31850.2|31824.7|31800.7|0
1679083200000|2023-03-17 20:00:00|31866.7|31842.7|31877.2|31853.2|31903.2|31879.2|31866.7|31842.7|0
1679083500000|2023-03-17 20:05:00|31876.7|31852.7|31860.7|31836.7|31881.7|31857.7|31860.2|31836.2|0
1679083800000|2023-03-17 20:10:00|31860.2|31836.2|31851.7|31827.7|31862.2|31838.2|31844.7|31820.7|0
1679084100000|2023-03-17 20:15:00|31850.7|31826.7|31857.7|31833.7|31860.7|31836.7|31846.2|31822.2|0
1679084400000|2023-03-17 20:20:00|31856.7|31832.7|31847.2|31823.2|31857.2|31833.2|31845.2|31821.2|0
1679084700000|2023-03-17 20:25:00|31847.7|31823.7|31856.7|31832.7|31863.2|31839.2|31846.7|31822.7|0
1679085000000|2023-03-17 20:30:00|31856.2|31832.2|31862.7|31838.7|31862.7|31838.7|31853.7|31829.7|0
1679085300000|2023-03-17 20:35:00|31863.2|31839.2|31843.7|31819.7|31863.2|31839.2|31840.7|31816.7|0
1679085600000|2023-03-17 20:40:00|31843.2|31819.2|31839.7|31815.7|31844.7|31820.7|31830.2|31806.2|0
1679085900000|2023-03-17 20:45:00|31839.2|31815.2|31841.7|31817.7|31847.7|31823.7|31836.2|31812.2|0
1679086200000|2023-03-17 20:50:00|31842.2|31818.2|31839.7|31815.7|31849.2|31825.2|31838.7|31814.7|0
1679086500000|2023-03-17 20:55:00|31840.2|31816.2|31843.2|31819.2|31848.2|31824.2|31828.2|31804.2|0
1679125500000|2023-03-18 07:45:00|31843.4|31819.4|31843.4|31819.4|31843.4|31819.4|31843.4|31819.4|0
1679127000000|2023-03-18 08:10:00|31841.3|31817.3|31841.3|31817.3|31841.3|31817.3|31841.3|31817.3|0
1679127300000|2023-03-18 08:15:00|31829.7|31805.7|31829.7|31805.7|31829.7|31805.7|31829.7|31805.7|0
1679127600000|2023-03-18 08:20:00|31831.5|31807.5|31832.7|31808.7|31832.7|31808.7|31831.5|31807.5|0
1679127900000|2023-03-18 08:25:00|31830.7|31806.7|31828.7|31804.7|31830.7|31806.7|31828.7|31804.7|0
1679128200000|2023-03-18 08:30:00|31832|31808|31832|31808|31832|31808|31832|31808|0
1679128500000|2023-03-18 08:35:00|31826.1|31802.1|31826.1|31802.1|31826.1|31802.1|31826.1|31802.1|0
1679129100000|2023-03-18 08:45:00|31814.2|31790.2|31814.2|31790.2|31814.2|31790.2|31814.2|31790.2|0
1679129400000|2023-03-18 08:50:00|31820|31796|31820|31796|31820|31796|31820|31796|0
1679129700000|2023-03-18 08:55:00|31832|31808|31843.9|31819.9|31843.9|31819.9|31832|31808|0
1679130000000|2023-03-18 09:00:00|31843.6|31819.6|31843.6|31819.6|31843.6|31819.6|31843.6|31819.6|0
1679130300000|2023-03-18 09:05:00|31843|31819|31843|31819|31843|31819|31843|31819|0
1679130600000|2023-03-18 09:10:00|31841.8|31817.8|31841.8|31817.8|31841.8|31817.8|31841.8|31817.8|0
1679130900000|2023-03-18 09:15:00|31853.8|31829.8|31861.9|31837.9|31863.1|31839.1|31853.8|31829.8|0
1679131200000|2023-03-18 09:20:00|31863.1|31839.1|31863.1|31839.1|31863.1|31839.1|31863.1|31839.1|0
1679131800000|2023-03-18 09:30:00|31862.8|31838.8|31862.8|31838.8|31862.8|31838.8|31862.8|31838.8|0
1679132100000|2023-03-18 09:35:00|31863|31839|31863|31839|31863|31839|31863|31839|0
1679133300000|2023-03-18 09:55:00|31861.9|31837.9|31861.9|31837.9|31861.9|31837.9|31861.9|31837.9|0
1679133900000|2023-03-18 10:05:00|31859.9|31835.9|31859.9|31835.9|31859.9|31835.9|31859.9|31835.9|0
1679134200000|2023-03-18 10:10:00|31858.6|31834.6|31858.6|31834.6|31858.6|31834.6|31858.6|31834.6|0
1679135400000|2023-03-18 10:30:00|31856.6|31832.6|31856.6|31832.6|31856.6|31832.6|31856.6|31832.6|0
1679136600000|2023-03-18 10:50:00|31868.5|31844.5|31870.5|31846.5|31870.5|31846.5|31868.5|31844.5|0
1679136900000|2023-03-18 10:55:00|31872.5|31848.5|31877.8|31853.8|31877.8|31853.8|31872.5|31848.5|0
1679137500000|2023-03-18 11:05:00|31881.3|31857.3|31878.1|31854.1|31883.1|31859.1|31878.1|31854.1|0
1679139000000|2023-03-18 11:30:00|31877.9|31853.9|31877.9|31853.9|31877.9|31853.9|31877.9|31853.9|0
1679142300000|2023-03-18 12:25:00|31868.1|31844.1|31868.1|31844.1|31868.1|31844.1|31868.1|31844.1|0
1679142900000|2023-03-18 12:35:00|31871.6|31847.6|31871.6|31847.6|31871.6|31847.6|31871.6|31847.6|0
1679144400000|2023-03-18 13:00:00|31875.1|31851.1|31875.1|31851.1|31875.1|31851.1|31875.1|31851.1|0
1679146500000|2023-03-18 13:35:00|31873.9|31849.9|31873.9|31849.9|31873.9|31849.9|31873.9|31849.9|0
1679149800000|2023-03-18 14:30:00|31873.6|31849.6|31873.6|31849.6|31873.6|31849.6|31873.6|31849.6|0
1679150400000|2023-03-18 14:40:00|31877.1|31853.1|31877.1|31853.1|31877.1|31853.1|31877.1|31853.1|0
1679150700000|2023-03-18 14:45:00|31878.3|31854.3|31878|31854|31878.3|31854.3|31878|31854|0
1679151000000|2023-03-18 14:50:00|31887.4|31863.4|31886|31862|31887.4|31863.4|31886|31862|0
1679152500000|2023-03-18 15:15:00|31896.2|31872.2|31896.2|31872.2|31896.2|31872.2|31896.2|31872.2|0
1679152800000|2023-03-18 15:20:00|31896|31872|31896|31872|31896|31872|31896|31872|0
1679155200000|2023-03-18 16:00:00|31897|31873|31897|31873|31897|31873|31897|31873|0
1679155800000|2023-03-18 16:10:00|31900.5|31876.5|31900.5|31876.5|31900.5|31876.5|31900.5|31876.5|0
1679156700000|2023-03-18 16:25:00|31901|31877|31901|31877|31901|31877|31901|31877|0
1679157600000|2023-03-18 16:40:00|31900.7|31876.7|31910.9|31886.9|31910.9|31886.9|31900.7|31876.7|0
1679157900000|2023-03-18 16:45:00|31911.2|31887.2|31911.2|31887.2|31911.2|31887.2|31911.2|31887.2|0
1679158200000|2023-03-18 16:50:00|31909.4|31885.4|31909.4|31885.4|31909.4|31885.4|31909.4|31885.4|0
1679158500000|2023-03-18 16:55:00|31909.2|31885.2|31909.2|31885.2|31909.2|31885.2|31909.2|31885.2|0
1679160000000|2023-03-18 17:20:00|31909.8|31885.8|31909.8|31885.8|31909.8|31885.8|31909.8|31885.8|0
1679160600000|2023-03-18 17:30:00|31899.6|31875.6|31899.6|31875.6|31899.6|31875.6|31899.6|31875.6|0
1679162400000|2023-03-18 18:00:00|31899|31875|31899|31875|31899|31875|31899|31875|0
1679163900000|2023-03-18 18:25:00|31897|31873|31897|31873|31897|31873|31897|31873|0
1679164200000|2023-03-18 18:30:00|31898.2|31874.2|31898.2|31874.2|31898.2|31874.2|31898.2|31874.2|0
1679164800000|2023-03-18 18:40:00|31898|31874|31898|31874|31898|31874|31898|31874|0
1679166900000|2023-03-18 19:15:00|31897.7|31873.7|31897.7|31873.7|31897.7|31873.7|31897.7|31873.7|0
1679167200000|2023-03-18 19:20:00|31897.8|31873.8|31897.8|31873.8|31897.8|31873.8|31897.8|31873.8|0
1679167800000|2023-03-18 19:30:00|31886.2|31862.2|31886.2|31862.2|31886.2|31862.2|31886.2|31862.2|0
1679168400000|2023-03-18 19:40:00|31885.2|31861.2|31885|31861|31885.2|31861.2|31885|31861|0
1679168700000|2023-03-18 19:45:00|31887|31863|31888.1|31864.1|31888.1|31864.1|31887|31863|0
1679169300000|2023-03-18 19:55:00|31882.3|31858.3|31882.3|31858.3|31882.3|31858.3|31882.3|31858.3|0
1679170200000|2023-03-18 20:10:00|31880.3|31856.3|31880.3|31856.3|31880.3|31856.3|31880.3|31856.3|0
1679170800000|2023-03-18 20:20:00|31882.1|31858.1|31882.1|31858.1|31882.1|31858.1|31882.1|31858.1|0
1679171400000|2023-03-18 20:30:00|31883.2|31859.2|31883.2|31859.2|31883.2|31859.2|31883.2|31859.2|0
1679171700000|2023-03-18 20:35:00|31886.7|31862.7|31886.7|31862.7|31886.7|31862.7|31886.7|31862.7|0
1679176200000|2023-03-18 21:50:00|31888.8|31864.8|31888.8|31864.8|31888.8|31864.8|31888.8|31864.8|0
1679178300000|2023-03-18 22:25:00|31890|31866|31890|31866|31890|31866|31890|31866|0
1679179800000|2023-03-18 22:50:00|31878.4|31854.4|31878.4|31854.4|31878.4|31854.4|31878.4|31854.4|0
1679180100000|2023-03-18 22:55:00|31872.5|31848.5|31872.5|31848.5|31872.5|31848.5|31872.5|31848.5|0
1679181900000|2023-03-18 23:25:00|31874.5|31850.5|31874.5|31850.5|31874.5|31850.5|31874.5|31850.5|0
1679182500000|2023-03-18 23:35:00|31875.5|31851.5|31875.5|31851.5|31875.5|31851.5|31875.5|31851.5|0
1679184900000|2023-03-19 00:15:00|31873.5|31849.5|31873.5|31849.5|31873.5|31849.5|31873.5|31849.5|0
1679189100000|2023-03-19 01:25:00|31873.8|31849.8|31873.8|31849.8|31873.8|31849.8|31873.8|31849.8|0
1679189400000|2023-03-19 01:30:00|31878.7|31854.7|31878.7|31854.7|31878.7|31854.7|31878.7|31854.7|0
1679189700000|2023-03-19 01:35:00|31890.6|31866.6|31890.4|31866.4|31890.6|31866.6|31890.4|31866.4|0
1679196300000|2023-03-19 03:25:00|31892.4|31868.4|31892.4|31868.4|31892.4|31868.4|31892.4|31868.4|0
1679199900000|2023-03-19 04:25:00|31897.3|31873.3|31897.3|31873.3|31897.3|31873.3|31897.3|31873.3|0
1679200500000|2023-03-19 04:35:00|31897.1|31873.1|31897.1|31873.1|31897.1|31873.1|31897.1|31873.1|0
1679207700000|2023-03-19 06:35:00|31896.9|31872.9|31896.9|31872.9|31896.9|31872.9|31896.9|31872.9|0
1679209500000|2023-03-19 07:05:00|31902|31878|31902|31878|31902|31878|31902|31878|0
1679210100000|2023-03-19 07:15:00|31913.7|31889.7|31914.6|31890.6|31914.7|31890.7|31913.7|31889.7|0
1679210700000|2023-03-19 07:25:00|31915.8|31891.8|31915.8|31891.8|31915.8|31891.8|31915.8|31891.8|0
1679211000000|2023-03-19 07:30:00|31917.8|31893.8|31917.8|31893.8|31917.8|31893.8|31917.8|31893.8|0
1679211900000|2023-03-19 07:45:00|31915.4|31891.4|31915.1|31891.1|31915.4|31891.4|31915.1|31891.1|0
1679212200000|2023-03-19 07:50:00|31920|31896|31920|31896|31920|31896|31920|31896|0
1679212800000|2023-03-19 08:00:00|31919.7|31895.7|31919.2|31895.2|31919.7|31895.7|31919.2|31895.2|0
1679213700000|2023-03-19 08:15:00|31919|31895|31919|31895|31919|31895|31919|31895|0
1679214600000|2023-03-19 08:30:00|31917.7|31893.7|31917.7|31893.7|31917.7|31893.7|31917.7|31893.7|0
1679215200000|2023-03-19 08:40:00|31916.7|31892.7|31916.7|31892.7|31916.7|31892.7|31916.7|31892.7|0
1679215500000|2023-03-19 08:45:00|31911.3|31887.3|31911.3|31887.3|31911.3|31887.3|31911.3|31887.3|0
1679215800000|2023-03-19 08:50:00|31909|31885|31909|31885|31909|31885|31909|31885|0
1679216100000|2023-03-19 08:55:00|31921|31897|31912|31888|31921|31897|31912|31888|0
1679216700000|2023-03-19 09:05:00|31911|31887|31911|31887|31911|31887|31911|31887|0
1679217000000|2023-03-19 09:10:00|31910.8|31886.8|31910.8|31886.8|31910.8|31886.8|31910.8|31886.8|0
1679217300000|2023-03-19 09:15:00|31912|31888|31912|31888|31912|31888|31912|31888|0
1679218500000|2023-03-19 09:35:00|31913|31889|31913|31889|31913|31889|31913|31889|0
1679219100000|2023-03-19 09:45:00|31917.4|31893.4|31917.4|31893.4|31917.4|31893.4|31917.4|31893.4|0
1679220300000|2023-03-19 10:05:00|31916.4|31892.4|31916.4|31892.4|31916.4|31892.4|31916.4|31892.4|0
1679220600000|2023-03-19 10:10:00|31916.2|31892.2|31918.5|31894.5|31918.5|31894.5|31916.2|31892.2|0
1679221500000|2023-03-19 10:25:00|31917.9|31893.9|31917.9|31893.9|31917.9|31893.9|31917.9|31893.9|0
1679224500000|2023-03-19 11:15:00|31906|31882|31901.1|31877.1|31906|31882|31901.1|31877.1|0
1679224800000|2023-03-19 11:20:00|31902.1|31878.1|31897.9|31873.9|31902.1|31878.1|31897.9|31873.9|0
1679225100000|2023-03-19 11:25:00|31909.8|31885.8|31909.2|31885.2|31909.8|31885.8|31909.2|31885.2|0
1679225400000|2023-03-19 11:30:00|31905.7|31881.7|31905.7|31881.7|31905.7|31881.7|31905.7|31881.7|0
1679226600000|2023-03-19 11:50:00|31917.4|31893.4|31917.4|31893.4|31917.4|31893.4|31917.4|31893.4|0
1679226900000|2023-03-19 11:55:00|31912.5|31888.5|31912.5|31888.5|31912.5|31888.5|31912.5|31888.5|0
1679227200000|2023-03-19 12:00:00|31912.2|31888.2|31900.6|31876.6|31912.2|31888.2|31900.6|31876.6|0
1679227800000|2023-03-19 12:10:00|31918.6|31894.6|31935.2|31911.2|31938.9|31914.9|31918.6|31894.6|0
1679228100000|2023-03-19 12:15:00|31953.2|31929.2|31940.9|31916.9|31954.2|31930.2|31940.9|31916.9|0
1679228400000|2023-03-19 12:20:00|31933.5|31909.5|31929.7|31905.7|31933.5|31909.5|31929.7|31905.7|0
1679228700000|2023-03-19 12:25:00|31926.8|31902.8|31926.8|31902.8|31926.8|31902.8|31926.8|31902.8|0
1679229000000|2023-03-19 12:30:00|31928|31904|31928|31904|31928|31904|31928|31904|0
1679229600000|2023-03-19 12:40:00|31920.6|31896.6|31915.4|31891.4|31920.6|31896.6|31914.8|31890.8|0
1679229900000|2023-03-19 12:45:00|31906.1|31882.1|31903.7|31879.7|31906.1|31882.1|31903.7|31879.7|0
1679230200000|2023-03-19 12:50:00|31893.5|31869.5|31893.5|31869.5|31893.5|31869.5|31893.5|31869.5|0
1679230500000|2023-03-19 12:55:00|31887.1|31863.1|31889|31865|31890|31866|31887.1|31863.1|0
1679230800000|2023-03-19 13:00:00|31901|31877|31901|31877|31901|31877|31901|31877|0
1679231100000|2023-03-19 13:05:00|31905.9|31881.9|31905.9|31881.9|31905.9|31881.9|31905.9|31881.9|0
1679232000000|2023-03-19 13:20:00|31904.5|31880.5|31904.5|31880.5|31904.5|31880.5|31904.5|31880.5|0
1679232600000|2023-03-19 13:30:00|31903.5|31879.5|31902.4|31878.4|31903.5|31879.5|31902.4|31878.4|0
1679232900000|2023-03-19 13:35:00|31897.3|31873.3|31897.3|31873.3|31897.3|31873.3|31897.3|31873.3|0
1679233800000|2023-03-19 13:50:00|31892.4|31868.4|31877.7|31853.7|31892.4|31868.4|31877.7|31853.7|0
1679234100000|2023-03-19 13:55:00|31876.7|31852.7|31873.6|31849.6|31876.7|31852.7|31873.6|31849.6|0
1679234400000|2023-03-19 14:00:00|31867.8|31843.8|31879.7|31855.7|31879.7|31855.7|31867.8|31843.8|0
1679234700000|2023-03-19 14:05:00|31879.8|31855.8|31878.7|31854.7|31879.8|31855.8|31878.7|31854.7|0
1679235300000|2023-03-19 14:15:00|31878.9|31854.9|31878.9|31854.9|31878.9|31854.9|31878.9|31854.9|0
1679235600000|2023-03-19 14:20:00|31878.3|31854.3|31878.3|31854.3|31878.3|31854.3|31878.3|31854.3|0
1679235900000|2023-03-19 14:25:00|31860.3|31836.3|31835.9|31811.9|31870.5|31846.5|31834.5|31810.5|0
1679236200000|2023-03-19 14:30:00|31831.3|31807.3|31832.1|31808.1|31832.1|31808.1|31830.1|31806.1|0
1679236500000|2023-03-19 14:35:00|31832.3|31808.3|31834.7|31810.7|31836|31812|31832.3|31808.3|0
1679236800000|2023-03-19 14:40:00|31833.4|31809.4|31832.8|31808.8|31834|31810|31832.8|31808.8|0
1679237100000|2023-03-19 14:45:00|31833.1|31809.1|31838.9|31814.9|31838.9|31814.9|31831.9|31807.9|0
1679237400000|2023-03-19 14:50:00|31840.3|31816.3|31859.3|31835.3|31859.3|31835.3|31840.3|31816.3|0
1679237700000|2023-03-19 14:55:00|31862.4|31838.4|31862.4|31838.4|31862.4|31838.4|31862.4|31838.4|0
1679238000000|2023-03-19 15:00:00|31863.4|31839.4|31874|31850|31874.3|31850.3|31863.4|31839.4|0
1679238300000|2023-03-19 15:05:00|31870.1|31846.1|31868.7|31844.7|31870.1|31846.1|31868.7|31844.7|0
1679239200000|2023-03-19 15:20:00|31867.6|31843.6|31861.8|31837.8|31867.6|31843.6|31861.8|31837.8|0
1679239500000|2023-03-19 15:25:00|31860.6|31836.6|31860.6|31836.6|31860.6|31836.6|31860.6|31836.6|0
1679239800000|2023-03-19 15:30:00|31860.9|31836.9|31855.3|31831.3|31860.9|31836.9|31855.3|31831.3|0
1679240400000|2023-03-19 15:40:00|31856.3|31832.3|31857|31833|31857|31833|31856.3|31832.3|0
1679240700000|2023-03-19 15:45:00|31858.3|31834.3|31858.3|31834.3|31858.3|31834.3|31858.3|31834.3|0
1679241000000|2023-03-19 15:50:00|31861.6|31837.6|31864.3|31840.3|31864.3|31840.3|31861.6|31837.6|0
1679241300000|2023-03-19 15:55:00|31864|31840|31864|31840|31864|31840|31864|31840|0
1679241600000|2023-03-19 16:00:00|31861.9|31837.9|31861.9|31837.9|31861.9|31837.9|31861.9|31837.9|0
1679241900000|2023-03-19 16:05:00|31862.6|31838.6|31867.2|31843.2|31867.2|31843.2|31862.6|31838.6|0
1679242200000|2023-03-19 16:10:00|31857|31833|31857|31833|31857|31833|31857|31833|0
1679242500000|2023-03-19 16:15:00|31857.7|31833.7|31862|31838|31862|31838|31857.7|31833.7|0
1679242800000|2023-03-19 16:20:00|31861|31837|31861|31837|31861|31837|31861|31837|0
1679243100000|2023-03-19 16:25:00|31862.4|31838.4|31865.4|31841.4|31865.4|31841.4|31862.4|31838.4|0
1679243400000|2023-03-19 16:30:00|31853.7|31829.7|31853.7|31829.7|31853.7|31829.7|31853.7|31829.7|0
1679243700000|2023-03-19 16:35:00|31838.9|31814.9|31840.3|31816.3|31840.3|31816.3|31838.9|31814.9|0
1679244000000|2023-03-19 16:40:00|31841.3|31817.3|31841.8|31817.8|31841.8|31817.8|31841.3|31817.3|0
1679244300000|2023-03-19 16:45:00|31841.2|31817.2|31849.4|31825.4|31851.4|31827.4|31841.2|31817.2|0
1679244900000|2023-03-19 16:55:00|31849.7|31825.7|31903.6|31879.6|31903.6|31879.6|31849.7|31825.7|0
1679245200000|2023-03-19 17:00:00|31891.7|31867.7|31905.1|31881.1|31905.1|31881.1|31891.7|31867.7|0
1679245500000|2023-03-19 17:05:00|31904.1|31880.1|31900.8|31876.8|31904.1|31880.1|31900.8|31876.8|0
1679245800000|2023-03-19 17:10:00|31900.2|31876.2|31990.1|31966.1|31990.1|31966.1|31900.2|31876.2|0
1679246100000|2023-03-19 17:15:00|31979.9|31955.9|31988.7|31964.7|31989|31965|31973.8|31949.8|0
1679246400000|2023-03-19 17:20:00|31977.1|31953.1|32006.8|31982.8|32018.8|31994.8|31977.1|31953.1|0
1679246700000|2023-03-19 17:25:00|32003.6|31979.6|31960|31936|32003.6|31979.6|31955.2|31931.2|0
1679247000000|2023-03-19 17:30:00|31955.2|31931.2|31959.3|31935.3|31959.3|31935.3|31948.5|31924.5|0
1679247300000|2023-03-19 17:35:00|31970.9|31946.9|31970.9|31946.9|31970.9|31946.9|31970.9|31946.9|0
1679247600000|2023-03-19 17:40:00|31970.7|31946.7|31958.9|31934.9|31970.7|31946.7|31958.9|31934.9|0
1679247900000|2023-03-19 17:45:00|31954|31930|31953.2|31929.2|31960|31936|31952.6|31928.6|0
1679248200000|2023-03-19 17:50:00|31944.4|31920.4|31947.5|31923.5|31947.5|31923.5|31932.7|31908.7|0
1679248500000|2023-03-19 17:55:00|31938.6|31914.6|31932.2|31908.2|31938.6|31914.6|31932.2|31908.2|0
1679249100000|2023-03-19 18:05:00|31922.3|31898.3|31922.3|31898.3|31922.3|31898.3|31922.3|31898.3|0
1679249400000|2023-03-19 18:10:00|31937.1|31913.1|31933.9|31909.9|31937.1|31913.1|31933.9|31909.9|0
1679249700000|2023-03-19 18:15:00|31945.6|31921.6|31933.7|31909.7|31945.6|31921.6|31933.7|31909.7|0
1679250000000|2023-03-19 18:20:00|31933.8|31909.8|31933.8|31909.8|31933.8|31909.8|31933.8|31909.8|0
1679250600000|2023-03-19 18:30:00|31932.4|31908.4|31932.4|31908.4|31932.4|31908.4|31932.4|31908.4|0
1679250900000|2023-03-19 18:35:00|31927.5|31903.5|31929.3|31905.3|31929.3|31905.3|31927.5|31903.5|0
1679251200000|2023-03-19 18:40:00|31917.7|31893.7|31917.7|31893.7|31917.7|31893.7|31917.7|31893.7|0
1679251500000|2023-03-19 18:45:00|31929.4|31905.4|31931|31907|31931|31907|31929.1|31905.1|0
1679251800000|2023-03-19 18:50:00|31929.9|31905.9|31932.9|31908.9|31932.9|31908.9|31929.9|31905.9|0
1679252100000|2023-03-19 18:55:00|31933.8|31909.8|31945|31921|31945.9|31921.9|31933.8|31909.8|0
1679252400000|2023-03-19 19:00:00|31943.6|31919.6|31955.2|31931.2|31956.2|31932.2|31943.6|31919.6|0
1679252700000|2023-03-19 19:05:00|31956.9|31932.9|31964.2|31940.2|31968.8|31944.8|31956.9|31932.9|0
1679253000000|2023-03-19 19:10:00|31964.4|31940.4|31960.9|31936.9|31964.4|31940.4|31960.9|31936.9|0
1679253300000|2023-03-19 19:15:00|31952.1|31928.1|31952.1|31928.1|31952.1|31928.1|31952.1|31928.1|0
1679253600000|2023-03-19 19:20:00|31955|31931|31942.5|31918.5|31955|31931|31942.5|31918.5|0
1679253900000|2023-03-19 19:25:00|31940.1|31916.1|31942.5|31918.5|31942.5|31918.5|31930.8|31906.8|0
1679254200000|2023-03-19 19:30:00|31948.3|31924.3|31947.1|31923.1|31948.3|31924.3|31947.1|31923.1|0
1679254500000|2023-03-19 19:35:00|31967.1|31943.1|31967.1|31943.1|31967.1|31943.1|31967.1|31943.1|0
1679254800000|2023-03-19 19:40:00|31955.5|31931.5|31954.3|31930.3|31955.5|31931.5|31954.3|31930.3|0
1679255100000|2023-03-19 19:45:00|31942.7|31918.7|31942.7|31918.7|31942.7|31918.7|31942.7|31918.7|0
1679255400000|2023-03-19 19:50:00|31940.3|31916.3|31938.3|31914.3|31940.3|31916.3|31938|31914|0
1679255700000|2023-03-19 19:55:00|31938.1|31914.1|31950.8|31926.8|31951|31927|31938.1|31914.1|0
1679256000000|2023-03-19 20:00:00|31948.5|31924.5|31943.9|31919.9|31948.5|31924.5|31943.9|31919.9|0
1679256300000|2023-03-19 20:05:00|31941.5|31917.5|31939.2|31915.2|31942.1|31918.1|31939.2|31915.2|0
1679256600000|2023-03-19 20:10:00|31937.2|31913.2|31936.8|31912.8|31937.2|31913.2|31936.8|31912.8|0
1679256900000|2023-03-19 20:15:00|31937|31913|31939.9|31915.9|31939.9|31915.9|31937|31913|0
1679257200000|2023-03-19 20:20:00|31939.7|31915.7|31927.5|31903.5|31939.7|31915.7|31927.5|31903.5|0
1679257500000|2023-03-19 20:25:00|31939.1|31915.1|32011.8|31987.8|32011.8|31987.8|31939.1|31915.1|0
1679257800000|2023-03-19 20:30:00|32011.6|31987.6|32030.3|32006.3|32050.5|32026.5|32003|31979|0
1679258100000|2023-03-19 20:35:00|32028.3|32004.3|31996.8|31972.8|32028.3|32004.3|31996.8|31972.8|0
1679258400000|2023-03-19 20:40:00|31987.5|31963.5|31988.2|31964.2|31988.4|31964.4|31983.8|31959.8|0
1679258700000|2023-03-19 20:45:00|31986.2|31962.2|31984.8|31960.8|31986.2|31962.2|31984.8|31960.8|0
1679259000000|2023-03-19 20:50:00|31981.8|31957.8|31993.3|31969.3|31993.3|31969.3|31979.8|31955.8|0
1679259300000|2023-03-19 20:55:00|31994.4|31970.4|31996.1|31972.1|31998|31974|31992.2|31968.2|0
1679259600000|2023-03-19 21:00:00|32007.7|31983.7|32011.1|31987.1|32034.6|32010.6|32007.7|31983.7|0
1679259900000|2023-03-19 21:05:00|32012.5|31988.5|32015.1|31991.1|32015.3|31991.3|32010.1|31986.1|0
1679260200000|2023-03-19 21:10:00|32016.3|31992.3|32019.9|31995.9|32022.2|31998.2|32016.3|31992.3|0
1679260500000|2023-03-19 21:15:00|32019.7|31995.7|32019.7|31995.7|32019.7|31995.7|32019.7|31995.7|0
1679261100000|2023-03-19 21:25:00|32002.2|31978.2|31994.3|31970.3|32002.2|31978.2|31994.3|31970.3|0
1679261400000|2023-03-19 21:30:00|31991.3|31967.3|31956.4|31932.4|31991.9|31967.9|31956.4|31932.4|0
1679261700000|2023-03-19 21:35:00|31962.2|31938.2|31959.1|31935.1|31972.8|31948.8|31943.8|31919.8|0
1679263200000|2023-03-19 22:00:00|31843.4|31819.4|31919.7|31895.7|31983.7|31959.7|31843.4|31819.4|0
1679263500000|2023-03-19 22:05:00|31921.7|31897.7|31925.7|31901.7|31933.2|31909.2|31902.7|31878.7|0
1679263800000|2023-03-19 22:10:00|31926.2|31902.2|31935.2|31911.2|31944.2|31920.2|31916.2|31892.2|0
1679264100000|2023-03-19 22:15:00|31935.7|31911.7|31903.7|31879.7|31937.2|31913.2|31888.2|31864.2|0
1679264400000|2023-03-19 22:20:00|31901.7|31877.7|31932.2|31908.2|31934.7|31910.7|31901.7|31877.7|0
1679264700000|2023-03-19 22:25:00|31934.2|31910.2|31973.7|31949.7|31975.2|31951.2|31929.7|31905.7|0
1679265000000|2023-03-19 22:30:00|31972.2|31948.2|32036.2|32012.2|32056.2|32032.2|31969.7|31945.7|0
1679265300000|2023-03-19 22:35:00|32035.2|32011.2|32040.7|32016.7|32049.7|32025.7|32034.2|32010.2|0
1679265600000|2023-03-19 22:40:00|32040.2|32016.2|32030.7|32006.7|32043.7|32019.7|32028.2|32004.2|0
1679265900000|2023-03-19 22:45:00|32031.7|32007.7|32015.7|31991.7|32038.7|32014.7|32014.2|31990.2|0
1679266200000|2023-03-19 22:50:00|32017.2|31993.2|31994.7|31970.7|32018.7|31994.7|31993.7|31969.7|0
1679266500000|2023-03-19 22:55:00|31995.2|31971.2|31997.7|31973.7|32004.7|31980.7|31983.7|31959.7|0
1679266800000|2023-03-19 23:00:00|31998.7|31974.7|31998.2|31974.2|32000.7|31976.7|31984.2|31960.2|0
1679267100000|2023-03-19 23:05:00|31998.7|31974.7|31961.2|31937.2|32000.7|31976.7|31957.7|31933.7|0
1679267400000|2023-03-19 23:10:00|31962.2|31938.2|31972.7|31948.7|31977.7|31953.7|31961.7|31937.7|0
1679267700000|2023-03-19 23:15:00|31973.2|31949.2|31978.7|31954.7|31979.2|31955.2|31972.2|31948.2|0
1679268000000|2023-03-19 23:20:00|31978.2|31954.2|31983.2|31959.2|31996.7|31972.7|31973.7|31949.7|0
1679268300000|2023-03-19 23:25:00|31983.7|31959.7|31986.7|31962.7|31993.7|31969.7|31975.2|31951.2|0
1679268600000|2023-03-19 23:30:00|31990.7|31966.7|32025.7|32001.7|32028.2|32004.2|31990.7|31966.7|0
1679268900000|2023-03-19 23:35:00|32026.2|32002.2|32027.7|32003.7|32035.2|32011.2|32018.7|31994.7|0
1679269200000|2023-03-19 23:40:00|32028.2|32004.2|32050.2|32026.2|32057.7|32033.7|32027.7|32003.7|0
1679269500000|2023-03-19 23:45:00|32049.7|32025.7|32063.7|32039.7|32065.7|32041.7|32049.7|32025.7|0
1679269800000|2023-03-19 23:50:00|32061.7|32037.7|32049.7|32025.7|32064.2|32040.2|32047.2|32023.2|0
1679270100000|2023-03-19 23:55:00|32048.7|32024.7|32046.2|32022.2|32061.2|32037.2|32043.7|32019.7|0
1679270400000|2023-03-20 00:00:00|32047.7|32023.7|32053.7|32029.7|32062.2|32038.2|32044.7|32020.7|0
1679270700000|2023-03-20 00:05:00|32054.7|32030.7|32056.2|32032.2|32068.7|32044.7|32050.7|32026.7|0
1679271000000|2023-03-20 00:10:00|32055.7|32031.7|32063.7|32039.7|32068.2|32044.2|32041.2|32017.2|0
1679271300000|2023-03-20 00:15:00|32064.2|32040.2|32064.2|32040.2|32079.2|32055.2|32063.2|32039.2|0
1679271600000|2023-03-20 00:20:00|32064.7|32040.7|32075.2|32051.2|32082.7|32058.7|32063.7|32039.7|0
1679271900000|2023-03-20 00:25:00|32075.7|32051.7|32084.7|32060.7|32092.7|32068.7|32069.7|32045.7|0
1679272200000|2023-03-20 00:30:00|32083.7|32059.7|32073.7|32049.7|32087.2|32063.2|32070.7|32046.7|0
1679272500000|2023-03-20 00:35:00|32073.2|32049.2|32083.7|32059.7|32089.2|32065.2|32071.2|32047.2|0
1679272800000|2023-03-20 00:40:00|32083.2|32059.2|32085.7|32061.7|32090.7|32066.7|32079.7|32055.7|0
1679273100000|2023-03-20 00:45:00|32086.2|32062.2|32076.7|32052.7|32090.2|32066.2|32072.7|32048.7|0
1679273400000|2023-03-20 00:50:00|32076.2|32052.2|32077.7|32053.7|32082.7|32058.7|32070.7|32046.7|0
1679273700000|2023-03-20 00:55:00|32078.2|32054.2|32077.7|32053.7|32084.7|32060.7|32074.7|32050.7|0
1679274000000|2023-03-20 01:00:00|32076.2|32052.2|32058.7|32034.7|32076.2|32052.2|32058.2|32034.2|0
1679274300000|2023-03-20 01:05:00|32057.7|32033.7|32061.2|32037.2|32071.7|32047.7|32057.7|32033.7|0
1679274600000|2023-03-20 01:10:00|32061.7|32037.7|32056.7|32032.7|32063.7|32039.7|32053.2|32029.2|0
1679274900000|2023-03-20 01:15:00|32057.2|32033.2|32046.2|32022.2|32061.7|32037.7|32044.2|32020.2|0
1679275200000|2023-03-20 01:20:00|32047.7|32023.7|32053.7|32029.7|32055.7|32031.7|32045.2|32021.2|0
1679275500000|2023-03-20 01:25:00|32053.2|32029.2|32043.7|32019.7|32053.7|32029.7|32039.7|32015.7|0
1679275800000|2023-03-20 01:30:00|32042.7|32018.7|32028.2|32004.2|32045.7|32021.7|32028.2|32004.2|0
1679276100000|2023-03-20 01:35:00|32027.7|32003.7|31987.2|31963.2|32036.7|32012.7|31986.7|31962.7|0
1679276400000|2023-03-20 01:40:00|31986.7|31962.7|31983.2|31959.2|31986.7|31962.7|31960.2|31936.2|0
1679276700000|2023-03-20 01:45:00|31982.7|31958.7|31985.7|31961.7|31996.2|31972.2|31980.7|31956.7|0
1679277000000|2023-03-20 01:50:00|31984.7|31960.7|31951.7|31927.7|31989.2|31965.2|31946.2|31922.2|0
1679277300000|2023-03-20 01:55:00|31952.2|31928.2|31968.2|31944.2|31971.7|31947.7|31949.7|31925.7|0
1679277600000|2023-03-20 02:00:00|31967.7|31943.7|31976.2|31952.2|31978.7|31954.7|31965.7|31941.7|0
1679277900000|2023-03-20 02:05:00|31975.7|31951.7|31981.7|31957.7|31986.2|31962.2|31971.7|31947.7|0
1679278200000|2023-03-20 02:10:00|31982.7|31958.7|31979.7|31955.7|31991.7|31967.7|31977.7|31953.7|0
1679278500000|2023-03-20 02:15:00|31978.7|31954.7|31969.7|31945.7|31981.2|31957.2|31965.7|31941.7|0
1679278800000|2023-03-20 02:20:00|31969.2|31945.2|31955.7|31931.7|31974.2|31950.2|31952.7|31928.7|0
1679279100000|2023-03-20 02:25:00|31955.2|31931.2|31961.2|31937.2|31961.7|31937.7|31954.7|31930.7|0
1679279400000|2023-03-20 02:30:00|31962.2|31938.2|31935.7|31911.7|31962.2|31938.2|31935.7|31911.7|0
1679279700000|2023-03-20 02:35:00|31935.2|31911.2|31940.7|31916.7|31950.7|31926.7|31935.2|31911.2|0
1679280000000|2023-03-20 02:40:00|31941.7|31917.7|31950.7|31926.7|31956.7|31932.7|31939.7|31915.7|0
1679280300000|2023-03-20 02:45:00|31950.2|31926.2|31948.7|31924.7|31960.7|31936.7|31945.2|31921.2|0
1679280600000|2023-03-20 02:50:00|31949.2|31925.2|31958.7|31934.7|31960.7|31936.7|31946.7|31922.7|0
1679280900000|2023-03-20 02:55:00|31959.2|31935.2|31951.7|31927.7|31959.2|31935.2|31947.2|31923.2|0
1679281200000|2023-03-20 03:00:00|31952.7|31928.7|31942.7|31918.7|31955.2|31931.2|31940.7|31916.7|0
1679281500000|2023-03-20 03:05:00|31942.2|31918.2|31926.2|31902.2|31945.7|31921.7|31925.7|31901.7|0
1679281800000|2023-03-20 03:10:00|31924.2|31900.2|31934.2|31910.2|31934.2|31910.2|31923.2|31899.2|0
1679282100000|2023-03-20 03:15:00|31934.7|31910.7|31890.2|31866.2|31935.7|31911.7|31889.7|31865.7|0
1679282400000|2023-03-20 03:20:00|31890.7|31866.7|31904.2|31880.2|31905.7|31881.7|31890.2|31866.2|0
1679282700000|2023-03-20 03:25:00|31903.7|31879.7|31883.2|31859.2|31903.7|31879.7|31881.7|31857.7|0
1679283000000|2023-03-20 03:30:00|31884.2|31860.2|31852.7|31828.7|31884.2|31860.2|31848.7|31824.7|0
1679283300000|2023-03-20 03:35:00|31853.7|31829.7|31866.7|31842.7|31870.7|31846.7|31853.7|31829.7|0
1679283600000|2023-03-20 03:40:00|31867.2|31843.2|31865.7|31841.7|31870.2|31846.2|31860.7|31836.7|0
1679283900000|2023-03-20 03:45:00|31866.2|31842.2|31869.2|31845.2|31869.7|31845.7|31858.7|31834.7|0
1679284200000|2023-03-20 03:50:00|31868.7|31844.7|31867.2|31843.2|31869.7|31845.7|31858.2|31834.2|0
1679284500000|2023-03-20 03:55:00|31866.7|31842.7|31856.7|31832.7|31868.2|31844.2|31849.2|31825.2|0
1679284800000|2023-03-20 04:00:00|31856.2|31832.2|31850.2|31826.2|31860.7|31836.7|31849.7|31825.7|0
1679285100000|2023-03-20 04:05:00|31850.7|31826.7|31851.7|31827.7|31857.7|31833.7|31841.2|31817.2|0
1679285400000|2023-03-20 04:10:00|31852.2|31828.2|31848.7|31824.7|31853.7|31829.7|31844.7|31820.7|0
1679285700000|2023-03-20 04:15:00|31848.2|31824.2|31855.7|31831.7|31860.2|31836.2|31848.2|31824.2|0
1679286000000|2023-03-20 04:20:00|31855.2|31831.2|31856.7|31832.7|31861.7|31837.7|31852.7|31828.7|0
1679286300000|2023-03-20 04:25:00|31856.2|31832.2|31844.7|31820.7|31857.2|31833.2|31844.7|31820.7|0
1679286600000|2023-03-20 04:30:00|31845.2|31821.2|31846.7|31822.7|31850.2|31826.2|31840.2|31816.2|0
1679286900000|2023-03-20 04:35:00|31847.2|31823.2|31814.2|31790.2|31848.7|31824.7|31809.7|31785.7|0
1679287200000|2023-03-20 04:40:00|31805.7|31781.7|31814.7|31790.7|31822.2|31798.2|31800.7|31776.7|0
1679287500000|2023-03-20 04:45:00|31814.2|31790.2|31816.7|31792.7|31822.2|31798.2|31812.7|31788.7|0
1679287800000|2023-03-20 04:50:00|31815.7|31791.7|31806.7|31782.7|31819.7|31795.7|31802.7|31778.7|0
1679288100000|2023-03-20 04:55:00|31806.2|31782.2|31817.2|31793.2|31820.7|31796.7|31804.2|31780.2|0
1679288400000|2023-03-20 05:00:00|31816.7|31792.7|31804.7|31780.7|31821.2|31797.2|31800.7|31776.7|0
1679288700000|2023-03-20 05:05:00|31805.2|31781.2|31820.7|31796.7|31822.2|31798.2|31800.2|31776.2|0
1679289000000|2023-03-20 05:10:00|31821.7|31797.7|31830.2|31806.2|31843.2|31819.2|31819.7|31795.7|0
1679289300000|2023-03-20 05:15:00|31830.7|31806.7|31819.7|31795.7|31833.7|31809.7|31818.7|31794.7|0
1679289600000|2023-03-20 05:20:00|31819.2|31795.2|31815.7|31791.7|31830.7|31806.7|31815.2|31791.2|0
1679289900000|2023-03-20 05:25:00|31816.2|31792.2|31819.7|31795.7|31830.2|31806.2|31816.2|31792.2|0
1679290200000|2023-03-20 05:30:00|31819.2|31795.2|31826.7|31802.7|31826.7|31802.7|31809.2|31785.2|0
1679290500000|2023-03-20 05:35:00|31827.2|31803.2|31809.2|31785.2|31834.2|31810.2|31809.2|31785.2|0
1679290800000|2023-03-20 05:40:00|31808.7|31784.7|31812.2|31788.2|31827.2|31803.2|31808.7|31784.7|0
1679291100000|2023-03-20 05:45:00|31813.7|31789.7|31807.7|31783.7|31821.7|31797.7|31804.7|31780.7|0
1679291400000|2023-03-20 05:50:00|31808.7|31784.7|31794.7|31770.7|31810.2|31786.2|31792.7|31768.7|0
1679291700000|2023-03-20 05:55:00|31795.7|31771.7|31795.7|31771.7|31803.2|31779.2|31790.7|31766.7|0
1679292000000|2023-03-20 06:00:00|31794.2|31770.2|31783.7|31759.7|31804.7|31780.7|31779.7|31755.7|0
1679292300000|2023-03-20 06:05:00|31782.7|31758.7|31780.2|31756.2|31786.7|31762.7|31774.7|31750.7|0
1679292600000|2023-03-20 06:10:00|31779.7|31755.7|31780.7|31756.7|31785.7|31761.7|31774.7|31750.7|0
1679292900000|2023-03-20 06:15:00|31780.2|31756.2|31773.2|31749.2|31785.2|31761.2|31760.7|31736.7|0
1679293200000|2023-03-20 06:20:00|31772.7|31748.7|31699.2|31675.2|31775.7|31751.7|31699.2|31675.2|0
1679293500000|2023-03-20 06:25:00|31698.7|31674.7|31650.2|31626.2|31712.7|31688.7|31647.2|31623.2|0
1679293800000|2023-03-20 06:30:00|31649.7|31625.7|31607.7|31583.7|31656.7|31632.7|31607.7|31583.7|0
1679294100000|2023-03-20 06:35:00|31609.7|31585.7|31566.7|31542.7|31624.2|31600.2|31566.7|31542.7|0
1679294400000|2023-03-20 06:40:00|31570.7|31546.7|31524.2|31500.2|31574.7|31550.7|31518.7|31494.7|0
1679294700000|2023-03-20 06:45:00|31522.7|31498.7|31476.2|31452.2|31541.2|31517.2|31471.7|31447.7|0
1679295000000|2023-03-20 06:50:00|31474.2|31450.2|31478.2|31454.2|31502.2|31478.2|31444.2|31420.2|0
1679295300000|2023-03-20 06:55:00|31478.7|31454.7|31484.7|31460.7|31496.2|31472.2|31467.2|31443.2|0
1679295600000|2023-03-20 07:00:00|31488.2|31464.2|31498.2|31474.2|31522.2|31498.2|31480.2|31456.2|0
1679295900000|2023-03-20 07:05:00|31498.7|31474.7|31480.2|31456.2|31500.2|31476.2|31456.2|31432.2|0
1679296200000|2023-03-20 07:10:00|31480.7|31456.7|31540.2|31516.2|31542.2|31518.2|31472.7|31448.7|0
1679296500000|2023-03-20 07:15:00|31538.7|31514.7|31551.2|31527.2|31574.2|31550.2|31523.2|31499.2|0
1679296800000|2023-03-20 07:20:00|31552.2|31528.2|31520.2|31496.2|31552.2|31528.2|31517.2|31493.2|0
1679297100000|2023-03-20 07:25:00|31522.7|31498.7|31527.7|31503.7|31528.7|31504.7|31500.2|31476.2|0
1679297400000|2023-03-20 07:30:00|31524.7|31500.7|31491.2|31467.2|31537.7|31513.7|31473.7|31449.7|0
1679297700000|2023-03-20 07:35:00|31489.2|31465.2|31506.7|31482.7|31522.2|31498.2|31488.7|31464.7|0
1679298000000|2023-03-20 07:40:00|31507.7|31483.7|31522.7|31498.7|31550.7|31526.7|31500.7|31476.7|0
1679298300000|2023-03-20 07:45:00|31524.7|31500.7|31524.7|31500.7|31538.2|31514.2|31507.7|31483.7|0
1679298600000|2023-03-20 07:50:00|31526.7|31502.7|31543.2|31519.2|31545.2|31521.2|31524.2|31500.2|0
1679298900000|2023-03-20 07:55:00|31541.2|31517.2|31573.7|31549.7|31595.7|31571.7|31541.2|31517.2|0
1679299200000|2023-03-20 08:00:00|31580.7|31556.7|31656.2|31632.2|31668.2|31644.2|31580.7|31556.7|0
1679299500000|2023-03-20 08:05:00|31661.7|31637.7|31613.7|31589.7|31680.2|31656.2|31593.7|31569.7|0
1679299800000|2023-03-20 08:10:00|31612.7|31588.7|31535.7|31511.7|31618.7|31594.7|31534.7|31510.7|0
1679300100000|2023-03-20 08:15:00|31533.2|31509.2|31448.7|31424.7|31560.2|31536.2|31448.7|31424.7|0
1679300400000|2023-03-20 08:20:00|31445.2|31421.2|31482.2|31458.2|31516.7|31492.7|31445.2|31421.2|0
1679300700000|2023-03-20 08:25:00|31481.2|31457.2|31500.2|31476.2|31526.7|31502.7|31478.2|31454.2|0
1679301000000|2023-03-20 08:30:00|31503.2|31479.2|31550.7|31526.7|31554.2|31530.2|31501.7|31477.7|0
1679301300000|2023-03-20 08:35:00|31549.7|31525.7|31596.7|31572.7|31600.7|31576.7|31534.7|31510.7|0
1679301600000|2023-03-20 08:40:00|31599.2|31575.2|31592.2|31568.2|31638.2|31614.2|31586.2|31562.2|0
1679301900000|2023-03-20 08:45:00|31591.2|31567.2|31610.2|31586.2|31628.7|31604.7|31584.7|31560.7|0
1679302200000|2023-03-20 08:50:00|31613.2|31589.2|31650.2|31626.2|31665.7|31641.7|31613.2|31589.2|0
1679302500000|2023-03-20 08:55:00|31652.2|31628.2|31673.2|31649.2|31675.7|31651.7|31645.7|31621.7|0
1679302800000|2023-03-20 09:00:00|31672.7|31648.7|31736.7|31712.7|31740.7|31716.7|31672.7|31648.7|0
1679303100000|2023-03-20 09:05:00|31738.2|31714.2|31763.2|31739.2|31777.2|31753.2|31727.7|31703.7|0
1679303400000|2023-03-20 09:10:00|31763.7|31739.7|31714.7|31690.7|31767.7|31743.7|31708.2|31684.2|0
1679303700000|2023-03-20 09:15:00|31716.7|31692.7|31686.7|31662.7|31720.7|31696.7|31683.7|31659.7|0
1679304000000|2023-03-20 09:20:00|31687.7|31663.7|31699.7|31675.7|31720.7|31696.7|31683.7|31659.7|0
1679304300000|2023-03-20 09:25:00|31698.7|31674.7|31691.7|31667.7|31700.7|31676.7|31654.2|31630.2|0
1679304600000|2023-03-20 09:30:00|31692.2|31668.2|31761.2|31737.2|31765.2|31741.2|31689.2|31665.2|0
1679304900000|2023-03-20 09:35:00|31760.7|31736.7|31752.7|31728.7|31762.2|31738.2|31722.7|31698.7|0
1679305200000|2023-03-20 09:40:00|31752.2|31728.2|31768.2|31744.2|31787.2|31763.2|31749.2|31725.2|0
1679305500000|2023-03-20 09:45:00|31764.2|31740.2|31791.7|31767.7|31793.2|31769.2|31756.7|31732.7|0
1679305800000|2023-03-20 09:50:00|31792.7|31768.7|31785.2|31761.2|31810.7|31786.7|31778.2|31754.2|0
1679306100000|2023-03-20 09:55:00|31786.7|31762.7|31807.7|31783.7|31819.2|31795.2|31779.2|31755.2|0
1679306400000|2023-03-20 10:00:00|31810.2|31786.2|31803.7|31779.7|31811.2|31787.2|31764.2|31740.2|0
1679306700000|2023-03-20 10:05:00|31805.7|31781.7|31855.7|31831.7|31856.7|31832.7|31793.7|31769.7|0
1679307000000|2023-03-20 10:10:00|31853.7|31829.7|31857.7|31833.7|31864.7|31840.7|31835.2|31811.2|0
1679307300000|2023-03-20 10:15:00|31857.2|31833.2|31803.7|31779.7|31862.7|31838.7|31803.7|31779.7|0
1679307600000|2023-03-20 10:20:00|31805.2|31781.2|31810.7|31786.7|31813.7|31789.7|31784.7|31760.7|0
1679307900000|2023-03-20 10:25:00|31811.7|31787.7|31809.7|31785.7|31818.7|31794.7|31798.7|31774.7|0
1679308200000|2023-03-20 10:30:00|31808.7|31784.7|31807.7|31783.7|31816.7|31792.7|31786.2|31762.2|0
1679308500000|2023-03-20 10:35:00|31810.2|31786.2|31855.7|31831.7|31857.2|31833.2|31809.2|31785.2|0
1679308800000|2023-03-20 10:40:00|31855.2|31831.2|31882.7|31858.7|31886.7|31862.7|31852.2|31828.2|0
1679309100000|2023-03-20 10:45:00|31876.7|31852.7|31893.2|31869.2|31895.7|31871.7|31876.7|31852.7|0
1679309400000|2023-03-20 10:50:00|31890.7|31866.7|31874.7|31850.7|31901.2|31877.2|31862.2|31838.2|0
1679309700000|2023-03-20 10:55:00|31875.2|31851.2|31891.2|31867.2|31906.7|31882.7|31873.2|31849.2|0
1679310000000|2023-03-20 11:00:00|31889.2|31865.2|31877.2|31853.2|31906.7|31882.7|31877.2|31853.2|0
1679310300000|2023-03-20 11:05:00|31877.7|31853.7|31876.2|31852.2|31885.2|31861.2|31845.2|31821.2|0
1679310600000|2023-03-20 11:10:00|31875.2|31851.2|31846.7|31822.7|31884.2|31860.2|31840.2|31816.2|0
1679310900000|2023-03-20 11:15:00|31846.2|31822.2|31825.7|31801.7|31846.2|31822.2|31816.7|31792.7|0
1679311200000|2023-03-20 11:20:00|31824.7|31800.7|31852.2|31828.2|31861.2|31837.2|31809.7|31785.7|0
1679311500000|2023-03-20 11:25:00|31853.2|31829.2|31872.2|31848.2|31873.2|31849.2|31853.2|31829.2|0
1679311800000|2023-03-20 11:30:00|31871.7|31847.7|31841.7|31817.7|31894.7|31870.7|31841.2|31817.2|0
1679312100000|2023-03-20 11:35:00|31843.2|31819.2|31806.2|31782.2|31843.2|31819.2|31802.7|31778.7|0
1679312400000|2023-03-20 11:40:00|31805.2|31781.2|31792.7|31768.7|31838.7|31814.7|31788.7|31764.7|0
1679312700000|2023-03-20 11:45:00|31792.2|31768.2|31804.2|31780.2|31819.7|31795.7|31789.7|31765.7|0
1679313000000|2023-03-20 11:50:00|31808.2|31784.2|31821.2|31797.2|31832.7|31808.7|31804.7|31780.7|0
1679313300000|2023-03-20 11:55:00|31822.2|31798.2|31853.7|31829.7|31856.2|31832.2|31820.7|31796.7|0
1679313600000|2023-03-20 12:00:00|31851.2|31827.2|31847.7|31823.7|31865.2|31841.2|31843.2|31819.2|0
1679313900000|2023-03-20 12:05:00|31846.2|31822.2|31810.7|31786.7|31853.2|31829.2|31803.2|31779.2|0
1679314200000|2023-03-20 12:10:00|31814.2|31790.2|31860.2|31836.2|31864.7|31840.7|31814.2|31790.2|0
1679314500000|2023-03-20 12:15:00|31859.7|31835.7|31838.7|31814.7|31861.2|31837.2|31826.7|31802.7|0
1679314800000|2023-03-20 12:20:00|31835.7|31811.7|31871.7|31847.7|31884.2|31860.2|31834.2|31810.2|0
1679315100000|2023-03-20 12:25:00|31868.7|31844.7|31863.2|31839.2|31886.7|31862.7|31858.7|31834.7|0
1679315400000|2023-03-20 12:30:00|31864.2|31840.2|31874.2|31850.2|31888.7|31864.7|31863.7|31839.7|0
1679315700000|2023-03-20 12:35:00|31875.2|31851.2|31924.7|31900.7|31937.2|31913.2|31871.2|31847.2|0
1679316000000|2023-03-20 12:40:00|31928.2|31904.2|31928.2|31904.2|31947.7|31923.7|31913.2|31889.2|0
1679316300000|2023-03-20 12:45:00|31927.2|31903.2|31966.7|31942.7|31973.2|31949.2|31915.2|31891.2|0
1679316600000|2023-03-20 12:50:00|31965.7|31941.7|32002.7|31978.7|32010.2|31986.2|31964.2|31940.2|0
1679316900000|2023-03-20 12:55:00|32004.2|31980.2|31974.7|31950.7|32013.7|31989.7|31964.7|31940.7|0
1679317200000|2023-03-20 13:00:00|31973.7|31949.7|31955.2|31931.2|31973.7|31949.7|31942.7|31918.7|0
1679317500000|2023-03-20 13:05:00|31954.2|31930.2|31988.7|31964.7|31991.7|31967.7|31951.7|31927.7|0
1679317800000|2023-03-20 13:10:00|31987.7|31963.7|31989.7|31965.7|32010.7|31986.7|31983.7|31959.7|0
1679318100000|2023-03-20 13:15:00|31990.2|31966.2|31962.2|31938.2|31990.7|31966.7|31960.7|31936.7|0
1679318400000|2023-03-20 13:20:00|31961.7|31937.7|31939.7|31915.7|31969.2|31945.2|31933.2|31909.2|0
1679318700000|2023-03-20 13:25:00|31936.2|31912.2|31950.7|31926.7|31956.2|31932.2|31936.2|31912.2|0
1679319000000|2023-03-20 13:30:00|31951.2|31927.2|32043.7|32019.7|32131.2|32107.2|31949.2|31925.2|0
1679319300000|2023-03-20 13:35:00|32044.7|32020.7|32065.7|32041.7|32083.7|32059.7|31988.2|31964.2|0
1679319600000|2023-03-20 13:40:00|32063.2|32039.2|32064.7|32040.7|32103.2|32079.2|32031.7|32007.7|0
1679319900000|2023-03-20 13:45:00|32063.2|32039.2|32128.7|32104.7|32133.2|32109.2|32036.2|32012.2|0
1679320200000|2023-03-20 13:50:00|32133.7|32109.7|32184.2|32160.2|32215.7|32191.7|32133.7|32109.7|0
1679320500000|2023-03-20 13:55:00|32182.7|32158.7|32205.7|32181.7|32219.7|32195.7|32164.7|32140.7|0
1679320800000|2023-03-20 14:00:00|32201.7|32177.7|32237.2|32213.2|32259.2|32235.2|32201.7|32177.7|0
1679321100000|2023-03-20 14:05:00|32238.7|32214.7|32175.3|32151.3|32240.7|32216.7|32156.3|32132.3|0
1679321400000|2023-03-20 14:10:00|32172.8|32148.8|32173.8|32149.8|32205.8|32181.8|32145.3|32121.3|0
1679321700000|2023-03-20 14:15:00|32173.3|32149.3|32114.3|32090.3|32192.8|32168.8|32102.8|32078.8|0
1679322000000|2023-03-20 14:20:00|32113.8|32089.8|32188.8|32164.8|32190.3|32166.3|32104.3|32080.3|0
1679322300000|2023-03-20 14:25:00|32192.3|32168.3|32198.3|32174.3|32204.8|32180.8|32170.3|32146.3|0
1679322600000|2023-03-20 14:30:00|32196.8|32172.8|32188.3|32164.3|32210.8|32186.8|32167.3|32143.3|0
1679322900000|2023-03-20 14:35:00|32187.3|32163.3|32159.8|32135.8|32202.8|32178.8|32145.3|32121.3|0
1679323200000|2023-03-20 14:40:00|32160.3|32136.3|32150.8|32126.8|32181.3|32157.3|32142.3|32118.3|0
1679323500000|2023-03-20 14:45:00|32146.3|32122.3|32202.3|32178.3|32202.3|32178.3|32134.8|32110.8|0
1679323800000|2023-03-20 14:50:00|32200.3|32176.3|32175.3|32151.3|32208.8|32184.8|32160.8|32136.8|0
1679324100000|2023-03-20 14:55:00|32172.3|32148.3|32200.8|32176.8|32208.8|32184.8|32169.3|32145.3|0
1679324400000|2023-03-20 15:00:00|32202.3|32178.3|32232|32208|32262.9|32238.9|32199.8|32175.8|0
1679324700000|2023-03-20 15:05:00|32230|32206|32238|32214|32256.5|32232.5|32230|32206|0
1679325000000|2023-03-20 15:10:00|32239.5|32215.5|32223|32199|32240|32216|32195|32171|0
1679325300000|2023-03-20 15:15:00|32224|32200|32213|32189|32224|32200|32179.5|32155.5|0
1679325600000|2023-03-20 15:20:00|32213.1|32189.1|32218.1|32194.1|32227.1|32203.1|32203.6|32179.6|0
1679325900000|2023-03-20 15:25:00|32218.6|32194.6|32271.1|32247.1|32278.6|32254.6|32216.1|32192.1|0
1679326200000|2023-03-20 15:30:00|32272.1|32248.1|32239.1|32215.1|32279.6|32255.6|32224.6|32200.6|0
1679326500000|2023-03-20 15:35:00|32237.1|32213.1|32241.1|32217.1|32247.6|32223.6|32227.6|32203.6|0
1679326800000|2023-03-20 15:40:00|32240.6|32216.6|32225.1|32201.1|32254.6|32230.6|32220.1|32196.1|0
1679327100000|2023-03-20 15:45:00|32226.1|32202.1|32223.6|32199.6|32237.1|32213.1|32210.6|32186.6|0
1679327400000|2023-03-20 15:50:00|32225.1|32201.1|32207.6|32183.6|32245.6|32221.6|32195.6|32171.6|0
1679327700000|2023-03-20 15:55:00|32206.1|32182.1|32185.1|32161.1|32224.1|32200.1|32174.1|32150.1|0
1679328000000|2023-03-20 16:00:00|32183.6|32159.6|32178.1|32154.1|32192.1|32168.1|32168.1|32144.1|0
1679328300000|2023-03-20 16:05:00|32175.6|32151.6|32108.1|32084.1|32176.1|32152.1|32106.1|32082.1|0
1679328600000|2023-03-20 16:10:00|32102.6|32078.6|32083.6|32059.6|32120.1|32096.1|32048.6|32024.6|0
1679328900000|2023-03-20 16:15:00|32085.1|32061.1|32083.6|32059.6|32105.1|32081.1|32066.6|32042.6|0
1679329200000|2023-03-20 16:20:00|32085.1|32061.1|32107.1|32083.1|32119.6|32095.6|32072.1|32048.1|0
1679329500000|2023-03-20 16:25:00|32105.6|32081.6|32121.1|32097.1|32121.1|32097.1|32080.6|32056.6|0
1679329800000|2023-03-20 16:30:00|32116.6|32092.6|32141.6|32117.6|32152.1|32128.1|32115.6|32091.6|0
1679330100000|2023-03-20 16:35:00|32139.6|32115.6|32171.6|32147.6|32172.1|32148.1|32120.6|32096.6|0
1679330400000|2023-03-20 16:40:00|32169.7|32145.7|32161.7|32137.7|32172.7|32148.7|32142.7|32118.7|0
1679330700000|2023-03-20 16:45:00|32159.2|32135.2|32167.2|32143.2|32184.7|32160.7|32143.7|32119.7|0
1679331000000|2023-03-20 16:50:00|32167.7|32143.7|32216.2|32192.2|32223.2|32199.2|32167.7|32143.7|0
1679331300000|2023-03-20 16:55:00|32220.7|32196.7|32229.2|32205.2|32254.2|32230.2|32218.2|32194.2|0
1679331600000|2023-03-20 17:00:00|32232.7|32208.7|32242.7|32218.7|32252.2|32228.2|32225.7|32201.7|0
1679331900000|2023-03-20 17:05:00|32244.2|32220.2|32268.2|32244.2|32299.7|32275.7|32243.2|32219.2|0
1679332200000|2023-03-20 17:10:00|32269.2|32245.2|32271.7|32247.7|32281.7|32257.7|32267.7|32243.7|0
1679332500000|2023-03-20 17:15:00|32274.2|32250.2|32274.2|32250.2|32294.7|32270.7|32267.2|32243.2|0
1679332800000|2023-03-20 17:20:00|32275.7|32251.7|32268.2|32244.2|32277.7|32253.7|32257.2|32233.2|0
1679333100000|2023-03-20 17:25:00|32266.7|32242.7|32248.2|32224.2|32270.2|32246.2|32242.7|32218.7|0
1679333400000|2023-03-20 17:30:00|32247.2|32223.2|32236.7|32212.7|32265.2|32241.2|32236.7|32212.7|0
1679333700000|2023-03-20 17:35:00|32236.2|32212.2|32235.2|32211.2|32237.2|32213.2|32212.7|32188.7|0
1679334000000|2023-03-20 17:40:00|32234.7|32210.7|32239.2|32215.2|32260.2|32236.2|32225.2|32201.2|0
1679334300000|2023-03-20 17:45:00|32238.2|32214.2|32219.7|32195.7|32238.2|32214.2|32205.2|32181.2|0
1679334600000|2023-03-20 17:50:00|32218.2|32194.2|32179.7|32155.7|32218.7|32194.7|32179.2|32155.2|0
1679334900000|2023-03-20 17:55:00|32178.7|32154.7|32201.2|32177.2|32211.2|32187.2|32178.7|32154.7|0
1679335200000|2023-03-20 18:00:00|32200|32176|32177|32153|32209|32185|32172|32148|0
1679335500000|2023-03-20 18:05:00|32176|32152|32158.5|32134.5|32184|32160|32153.5|32129.5|0
1679335800000|2023-03-20 18:10:00|32161.5|32137.5|32180|32156|32196|32172|32156.5|32132.5|0
1679336100000|2023-03-20 18:15:00|32182|32158|32178.5|32154.5|32186|32162|32151.5|32127.5|0
1679336400000|2023-03-20 18:20:00|32181|32157|32203|32179|32218|32194|32175.5|32151.5|0
1679336700000|2023-03-20 18:25:00|32204|32180|32188.5|32164.5|32209|32185|32183.5|32159.5|0
1679337000000|2023-03-20 18:30:00|32188|32164|32160|32136|32193|32169|32141|32117|0
1679337300000|2023-03-20 18:35:00|32156.5|32132.5|32129.5|32105.5|32157.5|32133.5|32123|32099|0
1679337600000|2023-03-20 18:40:00|32126.5|32102.5|32146|32122|32161|32137|32114.5|32090.5|0
1679337900000|2023-03-20 18:45:00|32148|32124|32173|32149|32177|32153|32143|32119|0
1679338200000|2023-03-20 18:50:00|32175|32151|32194|32170|32219|32195|32171|32147|0
1679338500000|2023-03-20 18:55:00|32193.5|32169.5|32179.5|32155.5|32206|32182|32160|32136|0
1679338800000|2023-03-20 19:00:00|32176.5|32152.5|32183|32159|32196|32172|32160|32136|0
1679339100000|2023-03-20 19:05:00|32181|32157|32166.5|32142.5|32196.5|32172.5|32161.5|32137.5|0
1679339400000|2023-03-20 19:10:00|32166|32142|32170|32146|32184.5|32160.5|32150|32126|0
1679339700000|2023-03-20 19:15:00|32170.5|32146.5|32190|32166|32194|32170|32154.5|32130.5|0
1679340000000|2023-03-20 19:20:00|32189.5|32165.5|32178.5|32154.5|32191|32167|32144.5|32120.5|0
1679340300000|2023-03-20 19:25:00|32179.5|32155.5|32206.5|32182.5|32216.5|32192.5|32179.5|32155.5|0
1679340600000|2023-03-20 19:30:00|32199.5|32175.5|32228|32204|32238|32214|32195.5|32171.5|0
1679340900000|2023-03-20 19:35:00|32226|32202|32221.5|32197.5|32240.5|32216.5|32213.5|32189.5|0
1679341200000|2023-03-20 19:40:00|32222.5|32198.5|32223|32199|32244.5|32220.5|32212|32188|0
1679341500000|2023-03-20 19:45:00|32211.5|32187.5|32253|32229|32258|32234|32207.5|32183.5|0
1679341800000|2023-03-20 19:50:00|32256|32232|32267.5|32243.5|32291.5|32267.5|32256|32232|0
1679342100000|2023-03-20 19:55:00|32263.5|32239.5|32249.5|32225.5|32272|32248|32238.5|32214.5|0
1679342400000|2023-03-20 20:00:00|32254|32230|32263|32239|32264.5|32240.5|32243.5|32219.5|0
1679342700000|2023-03-20 20:05:00|32261|32237|32254.5|32230.5|32261|32237|32251.5|32227.5|0
1679343000000|2023-03-20 20:10:00|32255|32231|32244|32220|32255|32231|32243.5|32219.5|0
1679343300000|2023-03-20 20:15:00|32243.5|32219.5|32244|32220|32247.5|32223.5|32241|32217|0
1679343600000|2023-03-20 20:20:00|32243.5|32219.5|32244|32220|32244.5|32220.5|32240|32216|0
1679343900000|2023-03-20 20:25:00|32245|32221|32244.5|32220.5|32249|32225|32241.5|32217.5|0
1679344200000|2023-03-20 20:30:00|32246.5|32222.5|32253|32229|32253|32229|32244.5|32220.5|0
1679344500000|2023-03-20 20:35:00|32252|32228|32255|32231|32255|32231|32249.5|32225.5|0
1679344800000|2023-03-20 20:40:00|32256|32232|32260|32236|32261|32237|32255|32231|0
1679345100000|2023-03-20 20:45:00|32259.5|32235.5|32267|32243|32268|32244|32258|32234|0
1679345400000|2023-03-20 20:50:00|32266.5|32242.5|32264.5|32240.5|32273.5|32249.5|32263|32239|0
1679345700000|2023-03-20 20:55:00|32263.5|32239.5|32263.5|32239.5|32268.5|32244.5|32260|32236|0
1679346000000|2023-03-20 21:00:00|32261.7|32237.7|32266|32242|32266.7|32242.7|32261.7|32237.7|0
1679346300000|2023-03-20 21:05:00|32265.9|32241.9|32268.6|32244.6|32269.1|32245.1|32265.7|32241.7|0
1679346600000|2023-03-20 21:10:00|32268|32244|32266.8|32242.8|32268.3|32244.3|32266.8|32242.8|0
1679346900000|2023-03-20 21:15:00|32267.1|32243.1|32264|32240|32267.7|32243.7|32264|32240|0
1679347200000|2023-03-20 21:20:00|32263.4|32239.4|32263.8|32239.8|32266.3|32242.3|32263.2|32239.2|0
1679347500000|2023-03-20 21:25:00|32265.6|32241.6|32264.5|32240.5|32266.2|32242.2|32263.5|32239.5|0
1679347800000|2023-03-20 21:30:00|32264.2|32240.2|32263.2|32239.2|32265.6|32241.6|32262.9|32238.9|0
1679348100000|2023-03-20 21:35:00|32262.8|32238.8|32266.2|32242.2|32266.2|32242.2|32262.8|32238.8|0
1679348400000|2023-03-20 21:40:00|32267.1|32243.1|32264.3|32240.3|32268.3|32244.3|32263.7|32239.7|0
1679348700000|2023-03-20 21:45:00|32265.2|32241.2|32265.5|32241.5|32266.4|32242.4|32264.6|32240.6|0
1679349000000|2023-03-20 21:50:00|32265.9|32241.9|32264.2|32240.2|32266.9|32242.9|32264.2|32240.2|0
1679349300000|2023-03-20 21:55:00|32266|32242|32269.6|32245.6|32269.6|32245.6|32266|32242|0
1679349600000|2023-03-20 22:00:00|32265|32241|32250|32226|32267|32243|32246.5|32222.5|0
1679349900000|2023-03-20 22:05:00|32252|32228|32261.5|32237.5|32263|32239|32250|32226|0
1679350200000|2023-03-20 22:10:00|32262|32238|32261|32237|32267|32243|32258|32234|0
1679350500000|2023-03-20 22:15:00|32261.5|32237.5|32272|32248|32279.5|32255.5|32261|32237|0
1679350800000|2023-03-20 22:20:00|32272.5|32248.5|32270|32246|32273|32249|32268|32244|0
1679351100000|2023-03-20 22:25:00|32269.5|32245.5|32275|32251|32275|32251|32263.5|32239.5|0
1679351400000|2023-03-20 22:30:00|32273.5|32249.5|32278|32254|32280|32256|32269.5|32245.5|0
1679351700000|2023-03-20 22:35:00|32277.5|32253.5|32275|32251|32279|32255|32274.5|32250.5|0
1679352000000|2023-03-20 22:40:00|32274.5|32250.5|32271|32247|32278.5|32254.5|32271|32247|0
1679352300000|2023-03-20 22:45:00|32271.5|32247.5|32266.5|32242.5|32273|32249|32261|32237|0
1679352600000|2023-03-20 22:50:00|32267|32243|32273|32249|32275|32251|32266|32242|0
1679352900000|2023-03-20 22:55:00|32272|32248|32265.5|32241.5|32275.5|32251.5|32265.5|32241.5|0
1679353200000|2023-03-20 23:00:00|32266|32242|32261.5|32237.5|32267|32243|32254|32230|0
1679353500000|2023-03-20 23:05:00|32261|32237|32257|32233|32263|32239|32251|32227|0
1679353800000|2023-03-20 23:10:00|32257.5|32233.5|32253.5|32229.5|32258|32234|32253|32229|0
1679354100000|2023-03-20 23:15:00|32254|32230|32253.5|32229.5|32257.5|32233.5|32251|32227|0
1679354400000|2023-03-20 23:20:00|32253|32229|32255|32231|32260.5|32236.5|32251.5|32227.5|0
1679354700000|2023-03-20 23:25:00|32254.5|32230.5|32250.5|32226.5|32256|32232|32248|32224|0
1679355000000|2023-03-20 23:30:00|32250|32226|32239|32215|32250|32226|32237.5|32213.5|0
1679355300000|2023-03-20 23:35:00|32238.5|32214.5|32244.5|32220.5|32246.5|32222.5|32238.5|32214.5|0
1679355600000|2023-03-20 23:40:00|32244|32220|32243.5|32219.5|32244.5|32220.5|32238|32214|0
1679355900000|2023-03-20 23:45:00|32243|32219|32242|32218|32245|32221|32235|32211|0
1679356200000|2023-03-20 23:50:00|32242.5|32218.5|32239|32215|32243.5|32219.5|32234.5|32210.5|0
1679356500000|2023-03-20 23:55:00|32239.5|32215.5|32248.5|32224.5|32249|32225|32239|32215|0
1679356800000|2023-03-21 00:00:00|32247|32223|32238.5|32214.5|32252|32228|32231.5|32207.5|0
1679357100000|2023-03-21 00:05:00|32238|32214|32232.5|32208.5|32239.5|32215.5|32232|32208|0
1679357400000|2023-03-21 00:10:00|32233|32209|32241|32217|32241.5|32217.5|32230.5|32206.5|0
1679357700000|2023-03-21 00:15:00|32240.5|32216.5|32254.5|32230.5|32271.5|32247.5|32239.5|32215.5|0
1679358000000|2023-03-21 00:20:00|32254|32230|32314.5|32290.5|32343|32319|32251.5|32227.5|0
1679358300000|2023-03-21 00:25:00|32313.5|32289.5|32321|32297|32336.5|32312.5|32313.5|32289.5|0
1679358600000|2023-03-21 00:30:00|32320.5|32296.5|32303|32279|32320.5|32296.5|32300.5|32276.5|0
1679358900000|2023-03-21 00:35:00|32304|32280|32294.5|32270.5|32305.5|32281.5|32290.5|32266.5|0
1679359200000|2023-03-21 00:40:00|32295|32271|32302.5|32278.5|32311.5|32287.5|32295|32271|0
1679359500000|2023-03-21 00:45:00|32302|32278|32298.5|32274.5|32312|32288|32298|32274|0
1679359800000|2023-03-21 00:50:00|32298|32274|32295.5|32271.5|32301.5|32277.5|32292|32268|0
1679360100000|2023-03-21 00:55:00|32295|32271|32289|32265|32302|32278|32288|32264|0
1679360400000|2023-03-21 01:00:00|32290|32266|32276|32252|32294|32270|32274|32250|0
1679360700000|2023-03-21 01:05:00|32275.5|32251.5|32265.5|32241.5|32280|32256|32263|32239|0
1679361000000|2023-03-21 01:10:00|32266.5|32242.5|32267.5|32243.5|32268.5|32244.5|32260.5|32236.5|0
1679361300000|2023-03-21 01:15:00|32267|32243|32277|32253|32280|32256|32267|32243|0
1679361600000|2023-03-21 01:20:00|32277.5|32253.5|32264.5|32240.5|32280.5|32256.5|32255|32231|0
1679361900000|2023-03-21 01:25:00|32265|32241|32268|32244|32275.5|32251.5|32262.5|32238.5|0
1679362200000|2023-03-21 01:30:00|32267.5|32243.5|32284.5|32260.5|32285|32261|32263.5|32239.5|0
1679362500000|2023-03-21 01:35:00|32284|32260|32297|32273|32299|32275|32278|32254|0
1679362800000|2023-03-21 01:40:00|32297.5|32273.5|32297|32273|32302|32278|32290.5|32266.5|0
1679363100000|2023-03-21 01:45:00|32297.5|32273.5|32297.5|32273.5|32310|32286|32294|32270|0
1679363400000|2023-03-21 01:50:00|32298.5|32274.5|32307|32283|32309.5|32285.5|32297|32273|0
1679363700000|2023-03-21 01:55:00|32306.5|32282.5|32306|32282|32307|32283|32301|32277|0
1679364000000|2023-03-21 02:00:00|32305.5|32281.5|32319|32295|32325|32301|32300.5|32276.5|0
1679364300000|2023-03-21 02:05:00|32318.5|32294.5|32312|32288|32320|32296|32307|32283|0
1679364600000|2023-03-21 02:10:00|32312.5|32288.5|32310|32286|32317|32293|32309|32285|0
1679364900000|2023-03-21 02:15:00|32309.5|32285.5|32309|32285|32312|32288|32305.5|32281.5|0
1679365200000|2023-03-21 02:20:00|32309.5|32285.5|32309.5|32285.5|32316|32292|32307.5|32283.5|0
1679365500000|2023-03-21 02:25:00|32310|32286|32307.5|32283.5|32311|32287|32304.5|32280.5|0
1679365800000|2023-03-21 02:30:00|32308.5|32284.5|32306|32282|32317.5|32293.5|32302|32278|0
1679366100000|2023-03-21 02:35:00|32306.5|32282.5|32301|32277|32307|32283|32299.5|32275.5|0
1679366400000|2023-03-21 02:40:00|32300.5|32276.5|32300.5|32276.5|32302.5|32278.5|32295|32271|0
1679366700000|2023-03-21 02:45:00|32301|32277|32300|32276|32302|32278|32294|32270|0
1679367000000|2023-03-21 02:50:00|32300.5|32276.5|32311|32287|32312|32288|32300|32276|0
1679367300000|2023-03-21 02:55:00|32311.5|32287.5|32310|32286|32313.5|32289.5|32307|32283|0
1679367600000|2023-03-21 03:00:00|32309.5|32285.5|32299|32275|32309.5|32285.5|32298|32274|0
1679367900000|2023-03-21 03:05:00|32299.5|32275.5|32307|32283|32310|32286|32299.5|32275.5|0
1679368200000|2023-03-21 03:10:00|32307.5|32283.5|32306|32282|32312|32288|32302.5|32278.5|0
1679368500000|2023-03-21 03:15:00|32305.5|32281.5|32300.5|32276.5|32305.5|32281.5|32298.5|32274.5|0
1679368800000|2023-03-21 03:20:00|32300|32276|32303.5|32279.5|32307|32283|32298|32274|0
1679369100000|2023-03-21 03:25:00|32303|32279|32300|32276|32306.5|32282.5|32298|32274|0
1679369400000|2023-03-21 03:30:00|32299.5|32275.5|32298|32274|32302|32278|32297.5|32273.5|0
1679369700000|2023-03-21 03:35:00|32299|32275|32284|32260|32299|32275|32283|32259|0
1679370000000|2023-03-21 03:40:00|32284.5|32260.5|32285.5|32261.5|32288|32264|32282.5|32258.5|0
1679370300000|2023-03-21 03:45:00|32286.5|32262.5|32281|32257|32286.5|32262.5|32279|32255|0
1679370600000|2023-03-21 03:50:00|32280.5|32256.5|32286|32262|32287|32263|32279|32255|0
1679370900000|2023-03-21 03:55:00|32285.5|32261.5|32287|32263|32287.5|32263.5|32282|32258|0
1679371200000|2023-03-21 04:00:00|32286.5|32262.5|32276|32252|32287.5|32263.5|32275.5|32251.5|0
1679371500000|2023-03-21 04:05:00|32275.5|32251.5|32267|32243|32277.5|32253.5|32264.5|32240.5|0
1679371800000|2023-03-21 04:10:00|32267.5|32243.5|32270|32246|32271.5|32247.5|32266|32242|0
1679372100000|2023-03-21 04:15:00|32268.5|32244.5|32263|32239|32269.5|32245.5|32263|32239|0
1679372400000|2023-03-21 04:20:00|32262.5|32238.5|32268|32244|32271|32247|32261|32237|0
1679372700000|2023-03-21 04:25:00|32269|32245|32269|32245|32271.5|32247.5|32266.5|32242.5|0
1679373000000|2023-03-21 04:30:00|32268.5|32244.5|32269|32245|32271|32247|32265|32241|0
1679373300000|2023-03-21 04:35:00|32269.5|32245.5|32270|32246|32276|32252|32266.5|32242.5|0
1679373600000|2023-03-21 04:40:00|32269.5|32245.5|32271.5|32247.5|32271.5|32247.5|32265|32241|0
1679373900000|2023-03-21 04:45:00|32270.5|32246.5|32272|32248|32272|32248|32266.5|32242.5|0
1679374200000|2023-03-21 04:50:00|32271.5|32247.5|32265|32241|32274|32250|32262|32238|0
1679374500000|2023-03-21 04:55:00|32265.5|32241.5|32259|32235|32266.5|32242.5|32258|32234|0
1679374800000|2023-03-21 05:00:00|32258|32234|32256|32232|32260|32236|32246.5|32222.5|0
1679375100000|2023-03-21 05:05:00|32255.5|32231.5|32257.5|32233.5|32261|32237|32254|32230|0
1679375400000|2023-03-21 05:10:00|32257|32233|32258.5|32234.5|32261|32237|32251|32227|0
1679375700000|2023-03-21 05:15:00|32259|32235|32274|32250|32274|32250|32258|32234|0
1679376000000|2023-03-21 05:20:00|32274.5|32250.5|32272|32248|32274.5|32250.5|32265|32241|0
1679376300000|2023-03-21 05:25:00|32272.5|32248.5|32267.5|32243.5|32274|32250|32265|32241|0
1679376600000|2023-03-21 05:30:00|32265|32241|32266.5|32242.5|32269|32245|32263|32239|0
1679376900000|2023-03-21 05:35:00|32267|32243|32265.5|32241.5|32268|32244|32263.5|32239.5|0
1679377200000|2023-03-21 05:40:00|32266|32242|32263|32239|32266|32242|32259|32235|0
1679377500000|2023-03-21 05:45:00|32262.5|32238.5|32262|32238|32268|32244|32261.5|32237.5|0
1679377800000|2023-03-21 05:50:00|32261.5|32237.5|32260|32236|32263.5|32239.5|32257.5|32233.5|0
1679378100000|2023-03-21 05:55:00|32260.5|32236.5|32260|32236|32262|32238|32256.5|32232.5|0
1679378400000|2023-03-21 06:00:00|32259.5|32235.5|32263|32239|32266.5|32242.5|32259.5|32235.5|0
1679378700000|2023-03-21 06:05:00|32262.5|32238.5|32252.5|32228.5|32263.5|32239.5|32252|32228|0
1679379000000|2023-03-21 06:10:00|32253|32229|32261|32237|32262|32238|32250.5|32226.5|0
1679379300000|2023-03-21 06:15:00|32260.5|32236.5|32257.5|32233.5|32261|32237|32248|32224|0
1679379600000|2023-03-21 06:20:00|32258|32234|32262|32238|32263|32239|32253|32229|0
1679379900000|2023-03-21 06:25:00|32263|32239|32257|32233|32264|32240|32257|32233|0
1679380200000|2023-03-21 06:30:00|32258|32234|32256|32232|32259.5|32235.5|32252|32228|0
1679380500000|2023-03-21 06:35:00|32256.5|32232.5|32264|32240|32264|32240|32248.5|32224.5|0
1679380800000|2023-03-21 06:40:00|32263.5|32239.5|32263|32239|32272|32248|32257|32233|0
1679381100000|2023-03-21 06:45:00|32260.5|32236.5|32277|32253|32280.5|32256.5|32258|32234|0
1679381400000|2023-03-21 06:50:00|32276|32252|32273.5|32249.5|32279|32255|32270|32246|0
1679381700000|2023-03-21 06:55:00|32274|32250|32290.5|32266.5|32292|32268|32272|32248|0
1679382000000|2023-03-21 07:00:00|32289.5|32265.5|32296|32272|32310.5|32286.5|32283|32259|0
1679382300000|2023-03-21 07:05:00|32294.5|32270.5|32290|32266|32296|32272|32280|32256|0
1679382600000|2023-03-21 07:10:00|32290.5|32266.5|32282.5|32258.5|32296.5|32272.5|32278.5|32254.5|0
1679382900000|2023-03-21 07:15:00|32283|32259|32310|32286|32315|32291|32283|32259|0
1679383200000|2023-03-21 07:20:00|32310.5|32286.5|32300|32276|32313.5|32289.5|32296|32272|0
1679383500000|2023-03-21 07:25:00|32299.5|32275.5|32316|32292|32319|32295|32297|32273|0
1679383800000|2023-03-21 07:30:00|32315.5|32291.5|32317|32293|32320|32296|32311|32287|0
1679384100000|2023-03-21 07:35:00|32317.5|32293.5|32318|32294|32323|32299|32313|32289|0
1679384400000|2023-03-21 07:40:00|32317|32293|32327|32303|32332|32308|32317|32293|0
1679384700000|2023-03-21 07:45:00|32326.5|32302.5|32337|32313|32338|32314|32324|32300|0
1679385000000|2023-03-21 07:50:00|32336.5|32312.5|32320|32296|32338.5|32314.5|32320|32296|0
1679385300000|2023-03-21 07:55:00|32315.5|32291.5|32307.5|32283.5|32320.5|32296.5|32307.5|32283.5|0
1679385600000|2023-03-21 08:00:00|32311.5|32287.5|32294|32270|32311.5|32287.5|32275|32251|0
1679385900000|2023-03-21 08:05:00|32292|32268|32306|32282|32316|32292|32275.5|32251.5|0
1679386200000|2023-03-21 08:10:00|32305.5|32281.5|32307.5|32283.5|32307.5|32283.5|32288|32264|0
1679386500000|2023-03-21 08:15:00|32309.5|32285.5|32330|32306|32333.5|32309.5|32307|32283|0
1679386800000|2023-03-21 08:20:00|32332|32308|32330|32306|32337|32313|32320.5|32296.5|0
1679387100000|2023-03-21 08:25:00|32329|32305|32344.5|32320.5|32351|32327|32327|32303|0
1679387400000|2023-03-21 08:30:00|32342.5|32318.5|32342.5|32318.5|32355|32331|32329|32305|0
1679387700000|2023-03-21 08:35:00|32340|32316|32334|32310|32341.5|32317.5|32318.5|32294.5|0
1679388000000|2023-03-21 08:40:00|32332.5|32308.5|32329.5|32305.5|32341|32317|32322.5|32298.5|0
1679388300000|2023-03-21 08:45:00|32330.5|32306.5|32341.5|32317.5|32343|32319|32330|32306|0
1679388600000|2023-03-21 08:50:00|32341|32317|32350.5|32326.5|32356|32332|32341|32317|0
1679388900000|2023-03-21 08:55:00|32350|32326|32350|32326|32362|32338|32349|32325|0
1679389200000|2023-03-21 09:00:00|32351|32327|32342|32318|32362.5|32338.5|32342|32318|0
1679389500000|2023-03-21 09:05:00|32344|32320|32359.5|32335.5|32364.5|32340.5|32338|32314|0
1679389800000|2023-03-21 09:10:00|32360|32336|32395.5|32371.5|32397|32373|32359|32335|0
1679390100000|2023-03-21 09:15:00|32396.5|32372.5|32415|32391|32425.5|32401.5|32388.5|32364.5|0
1679390400000|2023-03-21 09:20:00|32415.5|32391.5|32390|32366|32416|32392|32387.5|32363.5|0
1679390700000|2023-03-21 09:25:00|32389.5|32365.5|32400|32376|32410|32386|32386|32362|0
1679391000000|2023-03-21 09:30:00|32401|32377|32407|32383|32414|32390|32399|32375|0
1679391300000|2023-03-21 09:35:00|32406.5|32382.5|32416.5|32392.5|32422.5|32398.5|32404.5|32380.5|0
1679391600000|2023-03-21 09:40:00|32417|32393|32420.5|32396.5|32425|32401|32411|32387|0
1679391900000|2023-03-21 09:45:00|32422|32398|32420|32396|32432|32408|32417|32393|0
1679392200000|2023-03-21 09:50:00|32420.5|32396.5|32450|32426|32450|32426|32418.5|32394.5|0
1679392500000|2023-03-21 09:55:00|32449.5|32425.5|32465.5|32441.5|32470.5|32446.5|32446.5|32422.5|0
1679392800000|2023-03-21 10:00:00|32464|32440|32476|32452|32482|32458|32464|32440|0
1679393100000|2023-03-21 10:05:00|32476.5|32452.5|32467.5|32443.5|32476.5|32452.5|32461|32437|0
1679393400000|2023-03-21 10:10:00|32468|32444|32466|32442|32474|32450|32453.5|32429.5|0
1679393700000|2023-03-21 10:15:00|32465.5|32441.5|32465.5|32441.5|32471|32447|32461|32437|0
1679394000000|2023-03-21 10:20:00|32465|32441|32458|32434|32472|32448|32455|32431|0
1679394300000|2023-03-21 10:25:00|32458.5|32434.5|32482|32458|32491.5|32467.5|32458|32434|0
1679394600000|2023-03-21 10:30:00|32482.5|32458.5|32481|32457|32488|32464|32463.5|32439.5|0
1679394900000|2023-03-21 10:35:00|32482|32458|32509|32485|32511.5|32487.5|32481.5|32457.5|0
1679395200000|2023-03-21 10:40:00|32510|32486|32524.5|32500.5|32537.5|32513.5|32509|32485|0
1679395500000|2023-03-21 10:45:00|32524|32500|32510|32486|32524|32500|32508|32484|0
1679395800000|2023-03-21 10:50:00|32509|32485|32489|32465|32513|32489|32488.5|32464.5|0
1679396100000|2023-03-21 10:55:00|32488|32464|32499.5|32475.5|32505|32481|32480|32456|0
1679396400000|2023-03-21 11:00:00|32498|32474|32482|32458|32514.5|32490.5|32475.5|32451.5|0
1679396700000|2023-03-21 11:05:00|32483.5|32459.5|32488|32464|32504|32480|32482.5|32458.5|0
1679397000000|2023-03-21 11:10:00|32488.5|32464.5|32504|32480|32515|32491|32488.5|32464.5|0
1679397300000|2023-03-21 11:15:00|32503.5|32479.5|32507.5|32483.5|32515.5|32491.5|32498|32474|0
1679397600000|2023-03-21 11:20:00|32507|32483|32527.5|32503.5|32528.5|32504.5|32501|32477|0
1679397900000|2023-03-21 11:25:00|32528.5|32504.5|32530|32506|32536.5|32512.5|32524|32500|0
1679398200000|2023-03-21 11:30:00|32530.5|32506.5|32513|32489|32531|32507|32507.5|32483.5|0
1679398500000|2023-03-21 11:35:00|32512.5|32488.5|32501|32477|32523|32499|32499|32475|0
1679398800000|2023-03-21 11:40:00|32499|32475|32513|32489|32521|32497|32499|32475|0
1679399100000|2023-03-21 11:45:00|32515.5|32491.5|32506|32482|32518.5|32494.5|32505.5|32481.5|0
1679399400000|2023-03-21 11:50:00|32507|32483|32526|32502|32526|32502|32506|32482|0
1679399700000|2023-03-21 11:55:00|32525.5|32501.5|32528|32504|32528|32504|32516|32492|0
1679400000000|2023-03-21 12:00:00|32526|32502|32535|32511|32543|32519|32520.5|32496.5|0
1679400300000|2023-03-21 12:05:00|32535.5|32511.5|32537.5|32513.5|32539|32515|32525|32501|0
1679400600000|2023-03-21 12:10:00|32537|32513|32532.5|32508.5|32546|32522|32531|32507|0
1679400900000|2023-03-21 12:15:00|32533|32509|32526|32502|32545.5|32521.5|32524.5|32500.5|0
1679401200000|2023-03-21 12:20:00|32526.5|32502.5|32528.5|32504.5|32536.5|32512.5|32525.5|32501.5|0
1679401500000|2023-03-21 12:25:00|32527|32503|32530.5|32506.5|32539|32515|32526.5|32502.5|0
1679401800000|2023-03-21 12:30:00|32529|32505|32525|32501|32530|32506|32516|32492|0
1679402100000|2023-03-21 12:35:00|32526.5|32502.5|32549|32525|32552|32528|32526|32502|0
1679402400000|2023-03-21 12:40:00|32548|32524|32551|32527|32554|32530|32532|32508|0
1679402700000|2023-03-21 12:45:00|32551.5|32527.5|32559|32535|32563.5|32539.5|32549.5|32525.5|0
1679403000000|2023-03-21 12:50:00|32560|32536|32556.5|32532.5|32562|32538|32550.5|32526.5|0
1679403300000|2023-03-21 12:55:00|32555|32531|32551.5|32527.5|32556|32532|32549.5|32525.5|0
1679403600000|2023-03-21 13:00:00|32551|32527|32559|32535|32559.5|32535.5|32545|32521|0
1679403900000|2023-03-21 13:05:00|32560|32536|32550|32526|32567.5|32543.5|32550|32526|0
1679404200000|2023-03-21 13:10:00|32550.5|32526.5|32561|32537|32565|32541|32548.5|32524.5|0
1679404500000|2023-03-21 13:15:00|32563.5|32539.5|32553.5|32529.5|32573.5|32549.5|32550.5|32526.5|0
1679404800000|2023-03-21 13:20:00|32553|32529|32551.5|32527.5|32555.5|32531.5|32546|32522|0
1679405100000|2023-03-21 13:25:00|32547|32523|32574|32550|32575.5|32551.5|32543|32519|0
1679405400000|2023-03-21 13:30:00|32569|32545|32584|32560|32608.5|32584.5|32564|32540|0
1679405700000|2023-03-21 13:35:00|32586.5|32562.5|32539.5|32515.5|32591|32567|32534.5|32510.5|0
1679406000000|2023-03-21 13:40:00|32544|32520|32532.5|32508.5|32556|32532|32520.5|32496.5|0
1679406300000|2023-03-21 13:45:00|32535.5|32511.5|32539.5|32515.5|32559|32535|32528|32504|0
1679406600000|2023-03-21 13:50:00|32536.5|32512.5|32534|32510|32538.5|32514.5|32520.5|32496.5|0
1679406900000|2023-03-21 13:55:00|32533.5|32509.5|32554|32530|32565.5|32541.5|32528.5|32504.5|0
1679407200000|2023-03-21 14:00:00|32566|32542|32510|32486|32579|32555|32510|32486|0
1679407500000|2023-03-21 14:05:00|32509.5|32485.5|32505|32481|32516.5|32492.5|32480.5|32456.5|0
1679407800000|2023-03-21 14:10:00|32510.5|32486.5|32501|32477|32536.5|32512.5|32494.5|32470.5|0
1679408100000|2023-03-21 14:15:00|32500.5|32476.5|32483.1|32459.1|32507.1|32483.1|32475.1|32451.1|0
1679408400000|2023-03-21 14:20:00|32482.1|32458.1|32467.6|32443.6|32491.1|32467.1|32453.6|32429.6|0
1679408700000|2023-03-21 14:25:00|32466.6|32442.6|32477.6|32453.6|32483.6|32459.6|32448.6|32424.6|0
1679409000000|2023-03-21 14:30:00|32474.6|32450.6|32467.6|32443.6|32491.1|32467.1|32462.6|32438.6|0
1679409300000|2023-03-21 14:35:00|32465.6|32441.6|32491.6|32467.6|32492.6|32468.6|32445.1|32421.1|0
1679409600000|2023-03-21 14:40:00|32492.6|32468.6|32477.1|32453.1|32503.1|32479.1|32462.6|32438.6|0
1679409900000|2023-03-21 14:45:00|32478.6|32454.6|32510.6|32486.6|32521.6|32497.6|32476.1|32452.1|0
1679410200000|2023-03-21 14:50:00|32509.6|32485.6|32458.6|32434.6|32509.6|32485.6|32450.6|32426.6|0
1679410500000|2023-03-21 14:55:00|32454.1|32430.1|32460.1|32436.1|32474.6|32450.6|32443.6|32419.6|0
1679410800000|2023-03-21 15:00:00|32461.1|32437.1|32458.1|32434.1|32471.6|32447.6|32452.1|32428.1|0
1679411100000|2023-03-21 15:05:00|32458.6|32434.6|32462.1|32438.1|32478.1|32454.1|32448.6|32424.6|0
1679411400000|2023-03-21 15:10:00|32463.6|32439.6|32495.6|32471.6|32504.1|32480.1|32463.6|32439.6|0
1679411700000|2023-03-21 15:15:00|32497.6|32473.6|32506.1|32482.1|32510.1|32486.1|32491.1|32467.1|0
1679412000000|2023-03-21 15:20:00|32507.6|32483.6|32498.6|32474.6|32511.1|32487.1|32486.6|32462.6|0
1679412300000|2023-03-21 15:25:00|32500.1|32476.1|32474.6|32450.6|32504.1|32480.1|32466.1|32442.1|0
1679412600000|2023-03-21 15:30:00|32472.1|32448.1|32493.1|32469.1|32510.6|32486.6|32472.1|32448.1|0
1679412900000|2023-03-21 15:35:00|32493.6|32469.6|32440.1|32416.1|32498.1|32474.1|32430.6|32406.6|0
1679413200000|2023-03-21 15:40:00|32439.6|32415.6|32410.6|32386.6|32449.6|32425.6|32402.1|32378.1|0
1679413500000|2023-03-21 15:45:00|32408.6|32384.6|32407.6|32383.6|32417.1|32393.1|32381.1|32357.1|0
1679413800000|2023-03-21 15:50:00|32409.1|32385.1|32414.6|32390.6|32422.6|32398.6|32392.6|32368.6|0
1679414100000|2023-03-21 15:55:00|32415.1|32391.1|32403.1|32379.1|32423.1|32399.1|32391.1|32367.1|0
1679414400000|2023-03-21 16:00:00|32399.6|32375.6|32393.6|32369.6|32409.6|32385.6|32382.1|32358.1|0
1679414700000|2023-03-21 16:05:00|32391.6|32367.6|32403.1|32379.1|32412.6|32388.6|32389.6|32365.6|0
1679415000000|2023-03-21 16:10:00|32402.6|32378.6|32419.1|32395.1|32431.1|32407.1|32400.6|32376.6|0
1679415300000|2023-03-21 16:15:00|32421.1|32397.1|32424.1|32400.1|32438.6|32414.6|32419.1|32395.1|0
1679415600000|2023-03-21 16:20:00|32423.6|32399.6|32427.6|32403.6|32444.1|32420.1|32413.6|32389.6|0
1679415900000|2023-03-21 16:25:00|32429.1|32405.1|32445.1|32421.1|32458.6|32434.6|32429.1|32405.1|0
1679416200000|2023-03-21 16:30:00|32445.6|32421.6|32455.1|32431.1|32471.1|32447.1|32445.6|32421.6|0
1679416500000|2023-03-21 16:35:00|32454.6|32430.6|32428.1|32404.1|32457.1|32433.1|32427.1|32403.1|0
1679416800000|2023-03-21 16:40:00|32425.6|32401.6|32421.1|32397.1|32434.1|32410.1|32418.1|32394.1|0
1679417100000|2023-03-21 16:45:00|32420.6|32396.6|32421.6|32397.6|32434.1|32410.1|32408.6|32384.6|0
1679417400000|2023-03-21 16:50:00|32422.6|32398.6|32431.1|32407.1|32446.6|32422.6|32418.6|32394.6|0
1679417700000|2023-03-21 16:55:00|32428.6|32404.6|32421.1|32397.1|32442.6|32418.6|32417.6|32393.6|0
1679418000000|2023-03-21 17:00:00|32423.8|32399.8|32417.8|32393.8|32424.3|32400.3|32408.8|32384.8|0
1679418300000|2023-03-21 17:05:00|32417.3|32393.3|32420.8|32396.8|32423.3|32399.3|32403.3|32379.3|0
1679418600000|2023-03-21 17:10:00|32421.3|32397.3|32429.8|32405.8|32443.8|32419.8|32419.3|32395.3|0
1679418900000|2023-03-21 17:15:00|32431.8|32407.8|32429.3|32405.3|32440.8|32416.8|32424.3|32400.3|0
1679419200000|2023-03-21 17:20:00|32431.8|32407.8|32420.8|32396.8|32431.8|32407.8|32418.8|32394.8|0
1679419500000|2023-03-21 17:25:00|32422.3|32398.3|32431.3|32407.3|32440.8|32416.8|32415.3|32391.3|0
1679419800000|2023-03-21 17:30:00|32433.3|32409.3|32446.8|32422.8|32448.8|32424.8|32433.3|32409.3|0
1679420100000|2023-03-21 17:35:00|32447.3|32423.3|32440.8|32416.8|32456.8|32432.8|32436.8|32412.8|0
1679420400000|2023-03-21 17:40:00|32443.8|32419.8|32435.8|32411.8|32445.3|32421.3|32427.8|32403.8|0
1679420700000|2023-03-21 17:45:00|32436.3|32412.3|32427.8|32403.8|32439.3|32415.3|32424.3|32400.3|0
1679421000000|2023-03-21 17:50:00|32426.8|32402.8|32396.3|32372.3|32426.8|32402.8|32392.8|32368.8|0
1679421300000|2023-03-21 17:55:00|32397.3|32373.3|32361.8|32337.8|32397.3|32373.3|32353.3|32329.3|0
1679421600000|2023-03-21 18:00:00|32365.3|32341.3|32370.8|32346.8|32372.8|32348.8|32359.3|32335.3|0
1679421900000|2023-03-21 18:05:00|32370.3|32346.3|32367.8|32343.8|32382.8|32358.8|32361.8|32337.8|0
1679422200000|2023-03-21 18:10:00|32368.3|32344.3|32378.3|32354.3|32383.8|32359.8|32360.3|32336.3|0
1679422500000|2023-03-21 18:15:00|32379.3|32355.3|32390.3|32366.3|32398.8|32374.8|32376.3|32352.3|0
1679422800000|2023-03-21 18:20:00|32391.7|32367.7|32417.2|32393.2|32417.7|32393.7|32391.7|32367.7|0
1679423100000|2023-03-21 18:25:00|32417.7|32393.7|32437.7|32413.7|32447.7|32423.7|32414.7|32390.7|0
1679423400000|2023-03-21 18:30:00|32439.7|32415.7|32442.7|32418.7|32448.2|32424.2|32435.7|32411.7|0
1679423700000|2023-03-21 18:35:00|32442.2|32418.2|32423.2|32399.2|32449.2|32425.2|32418.7|32394.7|0
1679424000000|2023-03-21 18:40:00|32423.7|32399.7|32454.7|32430.7|32456.2|32432.2|32423.2|32399.2|0
1679424300000|2023-03-21 18:45:00|32455.2|32431.2|32452.2|32428.2|32463.7|32439.7|32445.2|32421.2|0
1679424600000|2023-03-21 18:50:00|32453.2|32429.2|32448.2|32424.2|32455.7|32431.7|32433.7|32409.7|0
1679424900000|2023-03-21 18:55:00|32450.7|32426.7|32465.7|32441.7|32485.7|32461.7|32442.7|32418.7|0
1679425200000|2023-03-21 19:00:00|32464.7|32440.7|32498.2|32474.2|32502.7|32478.7|32462.7|32438.7|0
1679425500000|2023-03-21 19:05:00|32499.7|32475.7|32498.7|32474.7|32501.7|32477.7|32492.2|32468.2|0
1679425800000|2023-03-21 19:10:00|32499.7|32475.7|32512.2|32488.2|32528.7|32504.7|32493.7|32469.7|0
1679426100000|2023-03-21 19:15:00|32516.7|32492.7|32527.7|32503.7|32528.7|32504.7|32507.7|32483.7|0
1679426400000|2023-03-21 19:20:00|32529.7|32505.7|32524.7|32500.7|32540.7|32516.7|32515.7|32491.7|0
1679426700000|2023-03-21 19:25:00|32525.7|32501.7|32519.7|32495.7|32526.7|32502.7|32505.2|32481.2|0
1679427000000|2023-03-21 19:30:00|32520.7|32496.7|32510.7|32486.7|32533.7|32509.7|32507.7|32483.7|0
1679427300000|2023-03-21 19:35:00|32511.2|32487.2|32561.7|32537.7|32562.7|32538.7|32505.2|32481.2|0
1679427600000|2023-03-21 19:40:00|32563|32539|32600|32576|32601.5|32577.5|32561.5|32537.5|0
1679427900000|2023-03-21 19:45:00|32599|32575|32581|32557|32605|32581|32575|32551|0
1679428200000|2023-03-21 19:50:00|32570|32546|32573|32549|32585|32561|32554|32530|0
1679428500000|2023-03-21 19:55:00|32574|32550|32577|32553|32577|32553|32549.5|32525.5|0
1679428800000|2023-03-21 20:00:00|32582|32558|32572.5|32548.5|32586.5|32562.5|32566.5|32542.5|0
1679429100000|2023-03-21 20:05:00|32571|32547|32570|32546|32577|32553|32568|32544|0
1679429400000|2023-03-21 20:10:00|32569.5|32545.5|32563.5|32539.5|32573.5|32549.5|32563.5|32539.5|0
1679429700000|2023-03-21 20:15:00|32562|32538|32595.5|32571.5|32613.5|32589.5|32562|32538|0
1679430000000|2023-03-21 20:20:00|32594.5|32570.5|32614.5|32590.5|32618|32594|32593.5|32569.5|0
1679430300000|2023-03-21 20:25:00|32614|32590|32598.5|32574.5|32614|32590|32596.5|32572.5|0
1679430600000|2023-03-21 20:30:00|32598|32574|32576|32552|32601|32577|32568.5|32544.5|0
1679430900000|2023-03-21 20:35:00|32575|32551|32574.5|32550.5|32583|32559|32573.5|32549.5|0
1679431200000|2023-03-21 20:40:00|32574|32550|32570|32546|32576|32552|32568|32544|0
1679431500000|2023-03-21 20:45:00|32569.5|32545.5|32574|32550|32576|32552|32567|32543|0
1679431800000|2023-03-21 20:50:00|32574.5|32550.5|32574.5|32550.5|32574.5|32550.5|32568|32544|0
1679432100000|2023-03-21 20:55:00|32575.5|32551.5|32577.4|32553.4|32580.5|32556.5|32574.5|32550.5|0
1679432400000|2023-03-21 21:00:00|32578.3|32554.3|32579.4|32555.4|32581|32557|32577.9|32553.9|0
1679432700000|2023-03-21 21:05:00|32579.3|32555.3|32578.8|32554.8|32579.3|32555.3|32578.1|32554.1|0
1679433000000|2023-03-21 21:10:00|32579.1|32555.1|32579.1|32555.1|32580.9|32556.9|32578.4|32554.4|0
1679433300000|2023-03-21 21:15:00|32579.7|32555.7|32578.2|32554.2|32579.7|32555.7|32576.1|32552.1|0
1679433600000|2023-03-21 21:20:00|32578.1|32554.1|32577.8|32553.8|32579.3|32555.3|32577.5|32553.5|0
1679433900000|2023-03-21 21:25:00|32577.5|32553.5|32577.5|32553.5|32577.5|32553.5|32576|32552|0
1679434200000|2023-03-21 21:30:00|32577.8|32553.8|32576.5|32552.5|32577.8|32553.8|32576.5|32552.5|0
1679434500000|2023-03-21 21:35:00|32575.9|32551.9|32569.4|32545.4|32575.9|32551.9|32568.9|32544.9|0
1679434800000|2023-03-21 21:40:00|32569.3|32545.3|32567.7|32543.7|32569.8|32545.8|32567.7|32543.7|0
1679435100000|2023-03-21 21:45:00|32567.6|32543.6|32566.6|32542.6|32570.9|32546.9|32566.3|32542.3|0
1679435400000|2023-03-21 21:50:00|32566.5|32542.5|32566.1|32542.1|32567.7|32543.7|32565.4|32541.4|0
1679435700000|2023-03-21 21:55:00|32566|32542|32565.8|32541.8|32567|32543|32564.6|32540.6|0
1679436000000|2023-03-21 22:00:00|32567.5|32543.5|32555.5|32531.5|32568.5|32544.5|32550|32526|0
1679436300000|2023-03-21 22:05:00|32556.5|32532.5|32547|32523|32558|32534|32546.5|32522.5|0
1679436600000|2023-03-21 22:10:00|32547.5|32523.5|32546.5|32522.5|32549|32525|32546|32522|0
1679436900000|2023-03-21 22:15:00|32546|32522|32542.5|32518.5|32550|32526|32541.5|32517.5|0
1679437200000|2023-03-21 22:20:00|32541.5|32517.5|32547.5|32523.5|32549|32525|32540.5|32516.5|0
1679437500000|2023-03-21 22:25:00|32548|32524|32547.5|32523.5|32548|32524|32541|32517|0
1679437800000|2023-03-21 22:30:00|32549|32525|32554.5|32530.5|32555|32531|32548|32524|0
1679438100000|2023-03-21 22:35:00|32554|32530|32558|32534|32560.5|32536.5|32552|32528|0
1679438400000|2023-03-21 22:40:00|32557.5|32533.5|32558|32534|32559.5|32535.5|32554.5|32530.5|0
1679438700000|2023-03-21 22:45:00|32558.5|32534.5|32556.5|32532.5|32560|32536|32556|32532|0
1679439000000|2023-03-21 22:50:00|32556|32532|32561.5|32537.5|32561.5|32537.5|32555.5|32531.5|0
1679439300000|2023-03-21 22:55:00|32562|32538|32559.5|32535.5|32566|32542|32558.5|32534.5|0
1679439600000|2023-03-21 23:00:00|32560|32536|32564.5|32540.5|32566|32542|32559|32535|0
1679439900000|2023-03-21 23:05:00|32564|32540|32559.5|32535.5|32566|32542|32559.5|32535.5|0
1679440200000|2023-03-21 23:10:00|32560|32536|32556.5|32532.5|32560.5|32536.5|32555.5|32531.5|0
1679440500000|2023-03-21 23:15:00|32557|32533|32555.5|32531.5|32558|32534|32555.5|32531.5|0
1679440800000|2023-03-21 23:20:00|32555|32531|32555.5|32531.5|32560.5|32536.5|32555|32531|0
1679441100000|2023-03-21 23:25:00|32556|32532|32560|32536|32563.5|32539.5|32554|32530|0
1679441400000|2023-03-21 23:30:00|32560.5|32536.5|32560.5|32536.5|32563.5|32539.5|32558.5|32534.5|0
1679441700000|2023-03-21 23:35:00|32561|32537|32562.5|32538.5|32563|32539|32556.5|32532.5|0
1679442000000|2023-03-21 23:40:00|32562|32538|32561.5|32537.5|32565|32541|32560.5|32536.5|0
1679442300000|2023-03-21 23:45:00|32561|32537|32558|32534|32561.5|32537.5|32549|32525|0
1679442600000|2023-03-21 23:50:00|32558.5|32534.5|32564|32540|32566.5|32542.5|32556.5|32532.5|0
1679442900000|2023-03-21 23:55:00|32563.5|32539.5|32560|32536|32563.5|32539.5|32554|32530|0
1679443200000|2023-03-22 00:00:00|32560.5|32536.5|32537|32513|32561.5|32537.5|32534|32510|0
1679443500000|2023-03-22 00:05:00|32536.5|32512.5|32547|32523|32557|32533|32536.5|32512.5|0
1679443800000|2023-03-22 00:10:00|32546.5|32522.5|32550.5|32526.5|32550.5|32526.5|32541|32517|0
1679444100000|2023-03-22 00:15:00|32549.5|32525.5|32543|32519|32553.5|32529.5|32543|32519|0
1679444400000|2023-03-22 00:20:00|32542|32518|32536.5|32512.5|32545.5|32521.5|32529|32505|0
1679444700000|2023-03-22 00:25:00|32538.5|32514.5|32543.5|32519.5|32546.5|32522.5|32538.5|32514.5|0
1679445000000|2023-03-22 00:30:00|32543|32519|32544.5|32520.5|32546|32522|32540|32516|0
1679445300000|2023-03-22 00:35:00|32544|32520|32532.5|32508.5|32544.5|32520.5|32530|32506|0
1679445600000|2023-03-22 00:40:00|32532|32508|32538.5|32514.5|32540.5|32516.5|32530.5|32506.5|0
1679445900000|2023-03-22 00:45:00|32538|32514|32545.5|32521.5|32548.5|32524.5|32537|32513|0
1679446200000|2023-03-22 00:50:00|32545|32521|32540|32516|32547|32523|32539|32515|0
1679446500000|2023-03-22 00:55:00|32539.5|32515.5|32540|32516|32546.5|32522.5|32539|32515|0
1679446800000|2023-03-22 01:00:00|32541.5|32517.5|32538|32514|32546|32522|32535.5|32511.5|0
1679447100000|2023-03-22 01:05:00|32537.5|32513.5|32534.5|32510.5|32540.5|32516.5|32529.5|32505.5|0
1679447400000|2023-03-22 01:10:00|32534|32510|32530.5|32506.5|32535.5|32511.5|32524.5|32500.5|0
1679447700000|2023-03-22 01:15:00|32530|32506|32534|32510|32539.5|32515.5|32529|32505|0
1679448000000|2023-03-22 01:20:00|32533.5|32509.5|32540.5|32516.5|32541.5|32517.5|32530.5|32506.5|0
1679448300000|2023-03-22 01:25:00|32541|32517|32554|32530|32558.5|32534.5|32540.5|32516.5|0
1679448600000|2023-03-22 01:30:00|32554.5|32530.5|32541|32517|32556.5|32532.5|32540.5|32516.5|0
1679448900000|2023-03-22 01:35:00|32543.5|32519.5|32553.5|32529.5|32555|32531|32540.5|32516.5|0
1679449200000|2023-03-22 01:40:00|32553|32529|32564|32540|32566.5|32542.5|32551.5|32527.5|0
1679449500000|2023-03-22 01:45:00|32564.5|32540.5|32556.5|32532.5|32564.5|32540.5|32552.5|32528.5|0
1679449800000|2023-03-22 01:50:00|32556|32532|32555.5|32531.5|32564|32540|32555|32531|0
1679450100000|2023-03-22 01:55:00|32556|32532|32560.5|32536.5|32560.5|32536.5|32553.5|32529.5|0
1679450400000|2023-03-22 02:00:00|32560|32536|32557.5|32533.5|32560.5|32536.5|32555.5|32531.5|0
1679450700000|2023-03-22 02:05:00|32557|32533|32553.5|32529.5|32560.5|32536.5|32553.5|32529.5|0
1679451000000|2023-03-22 02:10:00|32554|32530|32557|32533|32558.5|32534.5|32553|32529|0
1679451300000|2023-03-22 02:15:00|32557.5|32533.5|32557.5|32533.5|32561.5|32537.5|32556.5|32532.5|0
1679451600000|2023-03-22 02:20:00|32558|32534|32556.5|32532.5|32561|32537|32553.5|32529.5|0
1679451900000|2023-03-22 02:25:00|32556|32532|32559|32535|32560.5|32536.5|32556|32532|0
1679452200000|2023-03-22 02:30:00|32558.5|32534.5|32551|32527|32562|32538|32548.5|32524.5|0
1679452500000|2023-03-22 02:35:00|32549.5|32525.5|32551.5|32527.5|32555|32531|32544.5|32520.5|0
1679452800000|2023-03-22 02:40:00|32552|32528|32543.5|32519.5|32552|32528|32539.5|32515.5|0
1679453100000|2023-03-22 02:45:00|32544|32520|32544|32520|32547|32523|32541.5|32517.5|0
1679453400000|2023-03-22 02:50:00|32543.5|32519.5|32540.5|32516.5|32544|32520|32537.5|32513.5|0
1679453700000|2023-03-22 02:55:00|32541.5|32517.5|32538.5|32514.5|32541.5|32517.5|32533.5|32509.5|0
1679454000000|2023-03-22 03:00:00|32539|32515|32535.5|32511.5|32542.5|32518.5|32533.5|32509.5|0
1679454300000|2023-03-22 03:05:00|32535|32511|32535.5|32511.5|32540|32516|32532.5|32508.5|0
1679454600000|2023-03-22 03:10:00|32536|32512|32540.5|32516.5|32540.5|32516.5|32534.5|32510.5|0
1679454900000|2023-03-22 03:15:00|32540|32516|32539|32515|32543|32519|32537|32513|0
1679455200000|2023-03-22 03:20:00|32538.5|32514.5|32537|32513|32543.5|32519.5|32536|32512|0
1679455500000|2023-03-22 03:25:00|32537.5|32513.5|32537|32513|32538.5|32514.5|32534.5|32510.5|0
1679455800000|2023-03-22 03:30:00|32537.5|32513.5|32543|32519|32543.5|32519.5|32537|32513|0
1679456100000|2023-03-22 03:35:00|32543.5|32519.5|32546.5|32522.5|32546.5|32522.5|32542|32518|0
1679456400000|2023-03-22 03:40:00|32547|32523|32549.5|32525.5|32551|32527|32546|32522|0
1679456700000|2023-03-22 03:45:00|32550|32526|32552|32528|32553.5|32529.5|32549|32525|0
1679457000000|2023-03-22 03:50:00|32551.5|32527.5|32551.5|32527.5|32552|32528|32548|32524|0
1679457300000|2023-03-22 03:55:00|32552|32528|32555|32531|32556.5|32532.5|32550|32526|0
1679457600000|2023-03-22 04:00:00|32554.5|32530.5|32555.5|32531.5|32557|32533|32549|32525|0
1679457900000|2023-03-22 04:05:00|32555|32531|32556|32532|32556.5|32532.5|32553.5|32529.5|0
1679458200000|2023-03-22 04:10:00|32555.5|32531.5|32560.5|32536.5|32564.5|32540.5|32555.5|32531.5|0
1679458500000|2023-03-22 04:15:00|32561|32537|32558.5|32534.5|32561.5|32537.5|32555|32531|0
1679458800000|2023-03-22 04:20:00|32559|32535|32556|32532|32561|32537|32555.5|32531.5|0
1679459100000|2023-03-22 04:25:00|32556.5|32532.5|32559.5|32535.5|32560|32536|32555.5|32531.5|0
1679459400000|2023-03-22 04:30:00|32559|32535|32564|32540|32565.5|32541.5|32555.5|32531.5|0
1679459700000|2023-03-22 04:35:00|32563.5|32539.5|32563.5|32539.5|32566|32542|32561.5|32537.5|0
1679460000000|2023-03-22 04:40:00|32563|32539|32567|32543|32571.5|32547.5|32563|32539|0
1679460300000|2023-03-22 04:45:00|32566.5|32542.5|32568.5|32544.5|32569|32545|32563.5|32539.5|0
1679460600000|2023-03-22 04:50:00|32568|32544|32566|32542|32569|32545|32565|32541|0
1679460900000|2023-03-22 04:55:00|32565.5|32541.5|32565.5|32541.5|32567|32543|32563|32539|0
1679461200000|2023-03-22 05:00:00|32566|32542|32561.5|32537.5|32570.5|32546.5|32561.5|32537.5|0
1679461500000|2023-03-22 05:05:00|32562|32538|32563|32539|32566|32542|32561|32537|0
1679461800000|2023-03-22 05:10:00|32562.5|32538.5|32556.5|32532.5|32563|32539|32556.5|32532.5|0
1679462100000|2023-03-22 05:15:00|32557|32533|32561.5|32537.5|32564|32540|32557|32533|0
1679462400000|2023-03-22 05:20:00|32562|32538|32561.5|32537.5|32566|32542|32559.5|32535.5|0
1679462700000|2023-03-22 05:25:00|32561|32537|32553.5|32529.5|32562|32538|32553|32529|0
1679463000000|2023-03-22 05:30:00|32554|32530|32563|32539|32563.5|32539.5|32553|32529|0
1679463300000|2023-03-22 05:35:00|32563.5|32539.5|32562.5|32538.5|32564|32540|32560.5|32536.5|0
1679463600000|2023-03-22 05:40:00|32563|32539|32563.5|32539.5|32564.5|32540.5|32560.5|32536.5|0
1679463900000|2023-03-22 05:45:00|32564|32540|32567.5|32543.5|32573.5|32549.5|32564|32540|0
1679464200000|2023-03-22 05:50:00|32567|32543|32556.5|32532.5|32567|32543|32552.5|32528.5|0
1679464500000|2023-03-22 05:55:00|32557|32533|32553.5|32529.5|32560.5|32536.5|32552.5|32528.5|0
1679464800000|2023-03-22 06:00:00|32551.5|32527.5|32545|32521|32551.5|32527.5|32543.5|32519.5|0
1679465100000|2023-03-22 06:05:00|32544.5|32520.5|32539.5|32515.5|32545|32521|32535|32511|0
1679465400000|2023-03-22 06:10:00|32540|32516|32549.5|32525.5|32551|32527|32538.5|32514.5|0
1679465700000|2023-03-22 06:15:00|32550|32526|32546|32522|32554.5|32530.5|32545|32521|0
1679466000000|2023-03-22 06:20:00|32547|32523|32547.5|32523.5|32552|32528|32545.5|32521.5|0
1679466300000|2023-03-22 06:25:00|32547|32523|32551.5|32527.5|32554|32530|32547|32523|0
1679466600000|2023-03-22 06:30:00|32552|32528|32547.5|32523.5|32553|32529|32547|32523|0
1679466900000|2023-03-22 06:35:00|32548|32524|32546.5|32522.5|32548.5|32524.5|32544.5|32520.5|0
1679467200000|2023-03-22 06:40:00|32547|32523|32544.5|32520.5|32547|32523|32542.5|32518.5|0
1679467500000|2023-03-22 06:45:00|32544|32520|32544.5|32520.5|32545|32521|32542|32518|0
1679467800000|2023-03-22 06:50:00|32544|32520|32552.5|32528.5|32554.5|32530.5|32543|32519|0
1679468100000|2023-03-22 06:55:00|32551|32527|32548.5|32524.5|32553.5|32529.5|32545.5|32521.5|0
1679468400000|2023-03-22 07:00:00|32547|32523|32540|32516|32553.5|32529.5|32537|32513|0
1679468700000|2023-03-22 07:05:00|32540.5|32516.5|32521.5|32497.5|32541|32517|32513|32489|0
1679469000000|2023-03-22 07:10:00|32521|32497|32513.5|32489.5|32523.5|32499.5|32509.5|32485.5|0
1679469300000|2023-03-22 07:15:00|32513|32489|32524|32500|32528.5|32504.5|32511|32487|0
1679469600000|2023-03-22 07:20:00|32523.5|32499.5|32513.5|32489.5|32526.5|32502.5|32513|32489|0
1679469900000|2023-03-22 07:25:00|32514.5|32490.5|32498|32474|32515.5|32491.5|32498|32474|0
1679470200000|2023-03-22 07:30:00|32497.5|32473.5|32497.5|32473.5|32503|32479|32488.5|32464.5|0
1679470500000|2023-03-22 07:35:00|32498|32474|32489.5|32465.5|32498|32474|32484|32460|0
1679470800000|2023-03-22 07:40:00|32490|32466|32457.5|32433.5|32490.5|32466.5|32457.5|32433.5|0
1679471100000|2023-03-22 07:45:00|32458.5|32434.5|32468.5|32444.5|32470.5|32446.5|32457.5|32433.5|0
1679471400000|2023-03-22 07:50:00|32467.5|32443.5|32475.5|32451.5|32485.5|32461.5|32467.5|32443.5|0
1679471700000|2023-03-22 07:55:00|32476|32452|32487.5|32463.5|32493|32469|32474.5|32450.5|0
1679472000000|2023-03-22 08:00:00|32485.5|32461.5|32479|32455|32492.5|32468.5|32475|32451|0
1679472300000|2023-03-22 08:05:00|32481|32457|32488.5|32464.5|32497.5|32473.5|32475|32451|0
1679472600000|2023-03-22 08:10:00|32489.5|32465.5|32491.5|32467.5|32509|32485|32487.5|32463.5|0
1679472900000|2023-03-22 08:15:00|32487.5|32463.5|32468.5|32444.5|32494|32470|32466.5|32442.5|0
1679473200000|2023-03-22 08:20:00|32468|32444|32484|32460|32488|32464|32463.5|32439.5|0
1679473500000|2023-03-22 08:25:00|32483.5|32459.5|32499|32475|32502.5|32478.5|32482.5|32458.5|0
1679473800000|2023-03-22 08:30:00|32498.5|32474.5|32491.5|32467.5|32498.5|32474.5|32480.5|32456.5|0
1679474100000|2023-03-22 08:35:00|32492.5|32468.5|32495|32471|32501.5|32477.5|32484.5|32460.5|0
1679474400000|2023-03-22 08:40:00|32494.5|32470.5|32510.5|32486.5|32510.5|32486.5|32492.5|32468.5|0
1679474700000|2023-03-22 08:45:00|32511.5|32487.5|32529.5|32505.5|32531.5|32507.5|32503.5|32479.5|0
1679475000000|2023-03-22 08:50:00|32529|32505|32511.5|32487.5|32529|32505|32507.5|32483.5|0
1679475300000|2023-03-22 08:55:00|32511|32487|32511|32487|32515|32491|32499.5|32475.5|0
1679475600000|2023-03-22 09:00:00|32511.5|32487.5|32513|32489|32515|32491|32496.5|32472.5|0
1679475900000|2023-03-22 09:05:00|32512.5|32488.5|32514.5|32490.5|32528|32504|32509|32485|0
1679476200000|2023-03-22 09:10:00|32514|32490|32515.5|32491.5|32525.5|32501.5|32514|32490|0
1679476500000|2023-03-22 09:15:00|32516|32492|32523.5|32499.5|32526|32502|32515|32491|0
1679476800000|2023-03-22 09:20:00|32524.5|32500.5|32530|32506|32534.5|32510.5|32520.5|32496.5|0
1679477100000|2023-03-22 09:25:00|32530.5|32506.5|32543.5|32519.5|32548|32524|32527.5|32503.5|0
1679477400000|2023-03-22 09:30:00|32543|32519|32538.5|32514.5|32547|32523|32532.5|32508.5|0
1679477700000|2023-03-22 09:35:00|32539|32515|32549.5|32525.5|32552|32528|32536.5|32512.5|0
1679478000000|2023-03-22 09:40:00|32549|32525|32555|32531|32565|32541|32543.5|32519.5|0
1679478300000|2023-03-22 09:45:00|32553|32529|32545.5|32521.5|32559.5|32535.5|32545|32521|0
1679478600000|2023-03-22 09:50:00|32546|32522|32537.5|32513.5|32552.5|32528.5|32535.5|32511.5|0
1679478900000|2023-03-22 09:55:00|32538|32514|32543|32519|32546.5|32522.5|32536|32512|0
1679479200000|2023-03-22 10:00:00|32541.5|32517.5|32534|32510|32544.5|32520.5|32527.5|32503.5|0
1679479500000|2023-03-22 10:05:00|32535.5|32511.5|32526.5|32502.5|32535.5|32511.5|32519.5|32495.5|0
1679479800000|2023-03-22 10:10:00|32527|32503|32539|32515|32544|32520|32522.5|32498.5|0
1679480100000|2023-03-22 10:15:00|32539.5|32515.5|32557.5|32533.5|32559.5|32535.5|32535|32511|0
1679480400000|2023-03-22 10:20:00|32556.5|32532.5|32550.5|32526.5|32561|32537|32550.5|32526.5|0
1679480700000|2023-03-22 10:25:00|32551|32527|32553.5|32529.5|32560.5|32536.5|32546.5|32522.5|0
1679481000000|2023-03-22 10:30:00|32553|32529|32549.5|32525.5|32556.5|32532.5|32541.5|32517.5|0
1679481300000|2023-03-22 10:35:00|32550|32526|32556|32532|32558|32534|32546.5|32522.5|0
1679481600000|2023-03-22 10:40:00|32555.5|32531.5|32555.5|32531.5|32556.5|32532.5|32543.5|32519.5|0
1679481900000|2023-03-22 10:45:00|32555|32531|32568.5|32544.5|32569.5|32545.5|32548.5|32524.5|0
1679482200000|2023-03-22 10:50:00|32569.5|32545.5|32587|32563|32599.5|32575.5|32569.5|32545.5|0
1679482500000|2023-03-22 10:55:00|32588.5|32564.5|32585|32561|32588.5|32564.5|32578.5|32554.5|0
1679482800000|2023-03-22 11:00:00|32584|32560|32594.5|32570.5|32596.5|32572.5|32578|32554|0
1679483100000|2023-03-22 11:05:00|32594|32570|32592.5|32568.5|32598|32574|32584.5|32560.5|0
1679483400000|2023-03-22 11:10:00|32592|32568|32597.5|32573.5|32601.5|32577.5|32589.5|32565.5|0
1679483700000|2023-03-22 11:15:00|32600|32576|32624.5|32600.5|32627|32603|32595.5|32571.5|0
1679484000000|2023-03-22 11:20:00|32623.5|32599.5|32610.5|32586.5|32631.5|32607.5|32610.5|32586.5|0
1679484300000|2023-03-22 11:25:00|32610|32586|32597|32573|32611.5|32587.5|32595.5|32571.5|0
1679484600000|2023-03-22 11:30:00|32595.5|32571.5|32594.5|32570.5|32601|32577|32589.5|32565.5|0
1679484900000|2023-03-22 11:35:00|32595|32571|32599.5|32575.5|32599.5|32575.5|32587|32563|0
1679485200000|2023-03-22 11:40:00|32599|32575|32589.5|32565.5|32601|32577|32588|32564|0
1679485500000|2023-03-22 11:45:00|32588.5|32564.5|32570.5|32546.5|32595|32571|32570.5|32546.5|0
1679485800000|2023-03-22 11:50:00|32570|32546|32571.5|32547.5|32575.5|32551.5|32565|32541|0
1679486100000|2023-03-22 11:55:00|32572.5|32548.5|32575|32551|32582.5|32558.5|32571.5|32547.5|0
1679486400000|2023-03-22 12:00:00|32576|32552|32583.5|32559.5|32598|32574|32573.5|32549.5|0
1679486700000|2023-03-22 12:05:00|32584|32560|32584.5|32560.5|32592|32568|32579.5|32555.5|0
1679487000000|2023-03-22 12:10:00|32583.5|32559.5|32568.5|32544.5|32585.5|32561.5|32568.5|32544.5|0
1679487300000|2023-03-22 12:15:00|32569.5|32545.5|32575.5|32551.5|32579|32555|32565|32541|0
1679487600000|2023-03-22 12:20:00|32574|32550|32559.5|32535.5|32577.5|32553.5|32556.5|32532.5|0
1679487900000|2023-03-22 12:25:00|32560|32536|32562.5|32538.5|32567.5|32543.5|32557.5|32533.5|0
1679488200000|2023-03-22 12:30:00|32561.5|32537.5|32559.5|32535.5|32567.5|32543.5|32558|32534|0
1679488500000|2023-03-22 12:35:00|32560|32536|32561|32537|32568|32544|32554|32530|0
1679488800000|2023-03-22 12:40:00|32561.5|32537.5|32568.5|32544.5|32570.5|32546.5|32561.5|32537.5|0
1679489100000|2023-03-22 12:45:00|32569|32545|32566.5|32542.5|32569|32545|32559|32535|0
1679489400000|2023-03-22 12:50:00|32567|32543|32582.5|32558.5|32586|32562|32565.5|32541.5|0
1679489700000|2023-03-22 12:55:00|32581.5|32557.5|32585|32561|32585|32561|32576|32552|0
1679490000000|2023-03-22 13:00:00|32585.5|32561.5|32592|32568|32594.5|32570.5|32576.5|32552.5|0
1679490300000|2023-03-22 13:05:00|32591.5|32567.5|32580|32556|32594.5|32570.5|32577.5|32553.5|0
1679490600000|2023-03-22 13:10:00|32579.5|32555.5|32590|32566|32597.5|32573.5|32578.5|32554.5|0
1679490900000|2023-03-22 13:15:00|32588.5|32564.5|32599|32575|32599.5|32575.5|32588.5|32564.5|0
1679491200000|2023-03-22 13:20:00|32599.5|32575.5|32584|32560|32600|32576|32582|32558|0
1679491500000|2023-03-22 13:25:00|32583.5|32559.5|32576|32552|32592.5|32568.5|32575.5|32551.5|0
1679491800000|2023-03-22 13:30:00|32577.5|32553.5|32549|32525|32604.5|32580.5|32529.5|32505.5|0
1679492100000|2023-03-22 13:35:00|32552|32528|32538.5|32514.5|32556.5|32532.5|32518|32494|0
1679492400000|2023-03-22 13:40:00|32537.5|32513.5|32528|32504|32541|32517|32520.5|32496.5|0
1679492700000|2023-03-22 13:45:00|32529|32505|32548.5|32524.5|32553|32529|32525|32501|0
1679493000000|2023-03-22 13:50:00|32550.5|32526.5|32542|32518|32575|32551|32528.5|32504.5|0
1679493300000|2023-03-22 13:55:00|32541.5|32517.5|32557|32533|32560|32536|32528.5|32504.5|0
1679493600000|2023-03-22 14:00:00|32558|32534|32551|32527|32561|32537|32541.5|32517.5|0
1679493900000|2023-03-22 14:05:00|32552.5|32528.5|32554|32530|32569|32545|32540.5|32516.5|0
1679494200000|2023-03-22 14:10:00|32556|32532|32542.5|32518.5|32561|32537|32525.5|32501.5|0
1679494500000|2023-03-22 14:15:00|32541|32517|32564|32540|32567.5|32543.5|32539|32515|0
1679494800000|2023-03-22 14:20:00|32564.5|32540.5|32576|32552|32585|32561|32564.5|32540.5|0
1679495100000|2023-03-22 14:25:00|32577|32553|32613|32589|32618|32594|32573|32549|0
1679495400000|2023-03-22 14:30:00|32617|32593|32608.5|32584.5|32625|32601|32601|32577|0
1679495700000|2023-03-22 14:35:00|32609|32585|32593.5|32569.5|32609|32585|32588|32564|0
1679496000000|2023-03-22 14:40:00|32593|32569|32600.5|32576.5|32606|32582|32590|32566|0
1679496300000|2023-03-22 14:45:00|32599.5|32575.5|32590.5|32566.5|32610|32586|32584|32560|0
1679496600000|2023-03-22 14:50:00|32589.5|32565.5|32586.5|32562.5|32595|32571|32571|32547|0
1679496900000|2023-03-22 14:55:00|32584|32560|32573|32549|32587|32563|32568|32544|0
1679497200000|2023-03-22 15:00:00|32573.5|32549.5|32563.4|32539.4|32582.9|32558.9|32560.9|32536.9|0
1679497500000|2023-03-22 15:05:00|32564.4|32540.4|32539.4|32515.4|32567.9|32543.9|32537.9|32513.9|0
1679497800000|2023-03-22 15:10:00|32539.9|32515.9|32528.4|32504.4|32550.9|32526.9|32509.9|32485.9|0
1679498100000|2023-03-22 15:15:00|32530.9|32506.9|32522.4|32498.4|32533.9|32509.9|32513.4|32489.4|0
1679498400000|2023-03-22 15:20:00|32524.4|32500.4|32546.4|32522.4|32547.9|32523.9|32519.4|32495.4|0
1679498700000|2023-03-22 15:25:00|32548.9|32524.9|32531.9|32507.9|32553.9|32529.9|32518.4|32494.4|0
1679499000000|2023-03-22 15:30:00|32532.4|32508.4|32545.4|32521.4|32551.4|32527.4|32532.4|32508.4|0
1679499300000|2023-03-22 15:35:00|32544.9|32520.9|32527.9|32503.9|32548.9|32524.9|32520.9|32496.9|0
1679499600000|2023-03-22 15:40:00|32529.6|32505.6|32511.1|32487.1|32535.6|32511.6|32509.1|32485.1|0
1679499900000|2023-03-22 15:45:00|32510.6|32486.6|32539.1|32515.1|32546.1|32522.1|32506.6|32482.6|0
1679500200000|2023-03-22 15:50:00|32538.6|32514.6|32538.1|32514.1|32546.6|32522.6|32531.1|32507.1|0
1679500500000|2023-03-22 15:55:00|32538.6|32514.6|32539.6|32515.6|32549.6|32525.6|32535.1|32511.1|0
1679500800000|2023-03-22 16:00:00|32541.6|32517.6|32536.6|32512.6|32545.1|32521.1|32526.6|32502.6|0
1679501100000|2023-03-22 16:05:00|32536.1|32512.1|32539.1|32515.1|32540.6|32516.6|32527.6|32503.6|0
1679501400000|2023-03-22 16:10:00|32539.6|32515.6|32520.1|32496.1|32540.1|32516.1|32515.6|32491.6|0
1679501700000|2023-03-22 16:15:00|32520.6|32496.6|32522.6|32498.6|32528.6|32504.6|32512.1|32488.1|0
1679502000000|2023-03-22 16:20:00|32523.6|32499.6|32536.6|32512.6|32543.6|32519.6|32514.6|32490.6|0
1679502300000|2023-03-22 16:25:00|32536.1|32512.1|32527.6|32503.6|32543.1|32519.1|32525.6|32501.6|0
1679502600000|2023-03-22 16:30:00|32526.6|32502.6|32508.6|32484.6|32527.6|32503.6|32504.6|32480.6|0
1679502900000|2023-03-22 16:35:00|32509.1|32485.1|32494.6|32470.6|32511.6|32487.6|32488.6|32464.6|0
1679503200000|2023-03-22 16:40:00|32495.6|32471.6|32505.1|32481.1|32507.6|32483.6|32478.6|32454.6|0
1679503500000|2023-03-22 16:45:00|32503.6|32479.6|32489.6|32465.6|32507.6|32483.6|32482.6|32458.6|0
1679503800000|2023-03-22 16:50:00|32489.1|32465.1|32489.6|32465.6|32497.6|32473.6|32484.6|32460.6|0
1679504100000|2023-03-22 16:55:00|32488.6|32464.6|32473.6|32449.6|32489.6|32465.6|32468.1|32444.1|0
1679504400000|2023-03-22 17:00:00|32472.5|32448.5|32439.5|32415.5|32472.5|32448.5|32434.5|32410.5|0
1679504700000|2023-03-22 17:05:00|32438|32414|32434|32410|32446.5|32422.5|32420.5|32396.5|0
1679505000000|2023-03-22 17:10:00|32432|32408|32450|32426|32450.5|32426.5|32430|32406|0
1679505300000|2023-03-22 17:15:00|32449.5|32425.5|32456.5|32432.5|32464.5|32440.5|32448.5|32424.5|0
1679505600000|2023-03-22 17:20:00|32456|32432|32467.5|32443.5|32475|32451|32453.5|32429.5|0
1679505900000|2023-03-22 17:25:00|32466.5|32442.5|32480.5|32456.5|32482.5|32458.5|32465|32441|0
1679506200000|2023-03-22 17:30:00|32481.5|32457.5|32479.5|32455.5|32499.5|32475.5|32479.5|32455.5|0
1679506500000|2023-03-22 17:35:00|32480.5|32456.5|32482.5|32458.5|32488.5|32464.5|32471.5|32447.5|0
1679506800000|2023-03-22 17:40:00|32480.5|32456.5|32493.5|32469.5|32495|32471|32479|32455|0
1679507100000|2023-03-22 17:45:00|32492.5|32468.5|32502.5|32478.5|32503.5|32479.5|32490.5|32466.5|0
1679507400000|2023-03-22 17:50:00|32503.5|32479.5|32500|32476|32509|32485|32496.5|32472.5|0
1679507700000|2023-03-22 17:55:00|32499.5|32475.5|32498.5|32474.5|32518|32494|32495.5|32471.5|0
1679508000000|2023-03-22 18:00:00|32510|32486|32625|32601|32646.5|32622.5|32496.5|32472.5|0
1679508300000|2023-03-22 18:05:00|32629|32605|32619|32595|32728|32704|32611|32587|0
1679508600000|2023-03-22 18:10:00|32630.5|32606.5|32562|32538|32642|32618|32536.5|32512.5|0
1679508900000|2023-03-22 18:15:00|32568.5|32544.5|32618|32594|32636|32612|32559|32535|0
1679509200000|2023-03-22 18:20:00|32620|32596|32575.5|32551.5|32620|32596|32553|32529|0
1679509500000|2023-03-22 18:25:00|32571.5|32547.5|32594|32570|32606.5|32582.5|32564.5|32540.5|0
1679509800000|2023-03-22 18:30:00|32594.5|32570.5|32576|32552|32652.5|32628.5|32553.5|32529.5|0
1679510100000|2023-03-22 18:35:00|32573.5|32549.5|32575|32551|32622|32598|32447|32423|0
1679510400000|2023-03-22 18:40:00|32577|32553|32675.5|32651.5|32719|32695|32576|32552|0
1679510700000|2023-03-22 18:45:00|32679.5|32655.5|32723|32699|32782|32758|32650|32626|0
1679511000000|2023-03-22 18:50:00|32726|32702|32624.5|32600.5|32752|32728|32610|32586|0
1679511300000|2023-03-22 18:55:00|32626.5|32602.5|32510|32486|32639.5|32615.5|32501|32477|0
1679511600000|2023-03-22 19:00:00|32498.5|32474.5|32393|32369|32533|32509|32375|32351|0
1679511900000|2023-03-22 19:05:00|32378.5|32354.5|32340|32316|32411|32387|32302|32278|0
1679512200000|2023-03-22 19:10:00|32346|32322|32394|32370|32407|32383|32306.5|32282.5|0
1679512500000|2023-03-22 19:15:00|32395.5|32371.5|32435.5|32411.5|32466|32442|32395|32371|0
1679512800000|2023-03-22 19:20:00|32437.5|32413.5|32494|32470|32570.5|32546.5|32424|32400|0
1679513100000|2023-03-22 19:25:00|32501|32477|32504|32480|32528.5|32504.5|32442|32418|0
1679513400000|2023-03-22 19:30:00|32505.5|32481.5|32413|32389|32523.5|32499.5|32387.5|32363.5|0
1679513700000|2023-03-22 19:35:00|32416|32392|32356|32332|32424|32400|32325|32301|0
1679514000000|2023-03-22 19:40:00|32356.8|32332.8|32325.8|32301.8|32399.8|32375.8|32325.8|32301.8|0
1679514300000|2023-03-22 19:45:00|32326.3|32302.3|32275.3|32251.3|32327.8|32303.8|32236.3|32212.3|0
1679514600000|2023-03-22 19:50:00|32252.3|32228.3|32132.8|32108.8|32272.8|32248.8|32127.3|32103.3|0
1679514900000|2023-03-22 19:55:00|32130.3|32106.3|32030.8|32006.8|32139.3|32115.3|32020.8|31996.8|0
1679515200000|2023-03-22 20:00:00|32035.3|32011.3|32062.8|32038.8|32082.3|32058.3|32035.3|32011.3|0
1679515500000|2023-03-22 20:05:00|32063.3|32039.3|32051.8|32027.8|32064.8|32040.8|32030.8|32006.8|0
1679515800000|2023-03-22 20:10:00|32052.8|32028.8|32079.8|32055.8|32085.8|32061.8|32047.3|32023.3|0
1679516100000|2023-03-22 20:15:00|32076.3|32052.3|32087.8|32063.8|32098.8|32074.8|32070.8|32046.8|0
1679516400000|2023-03-22 20:20:00|32084.3|32060.3|32077.3|32053.3|32085.8|32061.8|32067.8|32043.8|0
1679516700000|2023-03-22 20:25:00|32077.8|32053.8|32091.8|32067.8|32093.8|32069.8|32072.8|32048.8|0
1679517000000|2023-03-22 20:30:00|32090.8|32066.8|32111.3|32087.3|32114.8|32090.8|32081.8|32057.8|0
1679517300000|2023-03-22 20:35:00|32111.8|32087.8|32104.8|32080.8|32117.3|32093.3|32103.3|32079.3|0
1679517600000|2023-03-22 20:40:00|32105.8|32081.8|32103.3|32079.3|32108.8|32084.8|32101.8|32077.8|0
1679517900000|2023-03-22 20:45:00|32106.8|32082.8|32107.3|32083.3|32117.3|32093.3|32101.3|32077.3|0
1679518200000|2023-03-22 20:50:00|32106.8|32082.8|32099.8|32075.8|32118.8|32094.8|32099.8|32075.8|0
1679518500000|2023-03-22 20:55:00|32101.3|32077.3|32085.8|32061.8|32104.3|32080.3|32084.8|32060.8|0
1679518800000|2023-03-22 21:00:00|32088.5|32064.5|32085.6|32061.6|32088.6|32064.6|32084.1|32060.1|0
1679519100000|2023-03-22 21:05:00|32085.8|32061.8|32088.8|32064.8|32088.8|32064.8|32084.6|32060.6|0
1679519400000|2023-03-22 21:10:00|32088.6|32064.6|32085.3|32061.3|32089.1|32065.1|32081.8|32057.8|0
1679519700000|2023-03-22 21:15:00|32084.9|32060.9|32088.5|32064.5|32090.8|32066.8|32083.4|32059.4|0
1679520000000|2023-03-22 21:20:00|32087.6|32063.6|32099.6|32075.6|32099.6|32075.6|32086.5|32062.5|0
1679520300000|2023-03-22 21:25:00|32099.7|32075.7|32096.6|32072.6|32100.5|32076.5|32095.7|32071.7|0
1679520600000|2023-03-22 21:30:00|32096.5|32072.5|32095.7|32071.7|32098.3|32074.3|32093|32069|0
1679520900000|2023-03-22 21:35:00|32095.8|32071.8|32095.4|32071.4|32096.1|32072.1|32095.2|32071.2|0
1679521200000|2023-03-22 21:40:00|32095.7|32071.7|32091.4|32067.4|32096.6|32072.6|32089.2|32065.2|0
1679521500000|2023-03-22 21:45:00|32091.7|32067.7|32091.2|32067.2|32091.7|32067.7|32089.4|32065.4|0
1679521800000|2023-03-22 21:50:00|32092.4|32068.4|32091.8|32067.8|32092.7|32068.7|32091.1|32067.1|0
1679522100000|2023-03-22 21:55:00|32091.5|32067.5|32090.8|32066.8|32096.2|32072.2|32085.5|32061.5|0
1679522400000|2023-03-22 22:00:00|32087.9|32063.9|32109.3|32085.3|32111.3|32087.3|32084.8|32060.8|0
1679522700000|2023-03-22 22:05:00|32110.8|32086.8|32119.3|32095.3|32121.8|32097.8|32108.3|32084.3|0
1679523000000|2023-03-22 22:10:00|32120.3|32096.3|32099.3|32075.3|32122.3|32098.3|32098.8|32074.8|0
1679523300000|2023-03-22 22:15:00|32099.8|32075.8|32102.8|32078.8|32106.8|32082.8|32096.3|32072.3|0
1679523600000|2023-03-22 22:20:00|32103.3|32079.3|32097.3|32073.3|32107.3|32083.3|32097.3|32073.3|0
1679523900000|2023-03-22 22:25:00|32097.8|32073.8|32096.8|32072.8|32097.8|32073.8|32090.8|32066.8|0
1679524200000|2023-03-22 22:30:00|32096.3|32072.3|32113.3|32089.3|32119.8|32095.8|32096.3|32072.3|0
1679524500000|2023-03-22 22:35:00|32112.8|32088.8|32110.3|32086.3|32118.3|32094.3|32107.8|32083.8|0
1679524800000|2023-03-22 22:40:00|32110.8|32086.8|32107.8|32083.8|32111.8|32087.8|32106.3|32082.3|0
1679525100000|2023-03-22 22:45:00|32107.3|32083.3|32103.8|32079.8|32110.3|32086.3|32100.8|32076.8|0
1679525400000|2023-03-22 22:50:00|32105.8|32081.8|32112.3|32088.3|32113.8|32089.8|32102.8|32078.8|0
1679525700000|2023-03-22 22:55:00|32112.8|32088.8|32108.3|32084.3|32114.3|32090.3|32106.8|32082.8|0
1679526000000|2023-03-22 23:00:00|32107.8|32083.8|32092.3|32068.3|32109.8|32085.8|32083.3|32059.3|0
1679526300000|2023-03-22 23:05:00|32091.8|32067.8|32090.3|32066.3|32096.8|32072.8|32087.3|32063.3|0
1679526600000|2023-03-22 23:10:00|32091.3|32067.3|32097.3|32073.3|32100.8|32076.8|32088.8|32064.8|0
1679526900000|2023-03-22 23:15:00|32097.8|32073.8|32101.8|32077.8|32107.8|32083.8|32097.3|32073.3|0
1679527200000|2023-03-22 23:20:00|32101.3|32077.3|32089.3|32065.3|32101.3|32077.3|32089.3|32065.3|0
1679527500000|2023-03-22 23:25:00|32088.8|32064.8|32093.3|32069.3|32095.8|32071.8|32083.8|32059.8|0
1679527800000|2023-03-22 23:30:00|32093.8|32069.8|32087.8|32063.8|32102.8|32078.8|32084.8|32060.8|0
1679528100000|2023-03-22 23:35:00|32088.3|32064.3|32083.3|32059.3|32092.3|32068.3|32081.3|32057.3|0
1679528400000|2023-03-22 23:40:00|32083.8|32059.8|32090.8|32066.8|32092.8|32068.8|32078.3|32054.3|0
1679528700000|2023-03-22 23:45:00|32090.3|32066.3|32097.3|32073.3|32101.8|32077.8|32090.3|32066.3|0
1679529000000|2023-03-22 23:50:00|32096.8|32072.8|32093.8|32069.8|32100.8|32076.8|32092.8|32068.8|0
1679529300000|2023-03-22 23:55:00|32092.8|32068.8|32094.3|32070.3|32101.8|32077.8|32091.8|32067.8|0
1679529600000|2023-03-23 00:00:00|32095.8|32071.8|32086.8|32062.8|32095.8|32071.8|32058.8|32034.8|0
1679529900000|2023-03-23 00:05:00|32086.3|32062.3|32084.3|32060.3|32086.8|32062.8|32067.3|32043.3|0
1679530200000|2023-03-23 00:10:00|32083.8|32059.8|32097.8|32073.8|32099.8|32075.8|32081.3|32057.3|0
1679530500000|2023-03-23 00:15:00|32097.3|32073.3|32083.8|32059.8|32099.8|32075.8|32083.3|32059.3|0
1679530800000|2023-03-23 00:20:00|32083.3|32059.3|32088.8|32064.8|32090.8|32066.8|32080.3|32056.3|0
1679531100000|2023-03-23 00:25:00|32088.3|32064.3|32083.8|32059.8|32089.3|32065.3|32076.8|32052.8|0
1679531400000|2023-03-23 00:30:00|32084.8|32060.8|32086.3|32062.3|32093.8|32069.8|32082.8|32058.8|0
1679531700000|2023-03-23 00:35:00|32087.8|32063.8|32103.8|32079.8|32104.8|32080.8|32087.8|32063.8|0
1679532000000|2023-03-23 00:40:00|32104.3|32080.3|32114.8|32090.8|32121.8|32097.8|32103.3|32079.3|0
1679532300000|2023-03-23 00:45:00|32113.8|32089.8|32095.8|32071.8|32114.8|32090.8|32093.3|32069.3|0
1679532600000|2023-03-23 00:50:00|32096.3|32072.3|32098.8|32074.8|32102.8|32078.8|32091.8|32067.8|0
1679532900000|2023-03-23 00:55:00|32099.8|32075.8|32104.3|32080.3|32111.3|32087.3|32099.8|32075.8|0
1679533200000|2023-03-23 01:00:00|32105.8|32081.8|32112.8|32088.8|32116.8|32092.8|32103.3|32079.3|0
1679533500000|2023-03-23 01:05:00|32113.3|32089.3|32115.3|32091.3|32120.3|32096.3|32112.8|32088.8|0
1679533800000|2023-03-23 01:10:00|32114.8|32090.8|32118.8|32094.8|32121.8|32097.8|32113.3|32089.3|0
1679534100000|2023-03-23 01:15:00|32119.3|32095.3|32121.8|32097.8|32131.3|32107.3|32116.8|32092.8|0
1679534400000|2023-03-23 01:20:00|32122.3|32098.3|32129.8|32105.8|32136.3|32112.3|32121.8|32097.8|0
1679534700000|2023-03-23 01:25:00|32129.3|32105.3|32123.3|32099.3|32134.3|32110.3|32123.3|32099.3|0
1679535000000|2023-03-23 01:30:00|32123.8|32099.8|32143.8|32119.8|32147.3|32123.3|32121.8|32097.8|0
1679535300000|2023-03-23 01:35:00|32144.3|32120.3|32128.8|32104.8|32146.3|32122.3|32126.8|32102.8|0
1679535600000|2023-03-23 01:40:00|32129.3|32105.3|32135.3|32111.3|32135.8|32111.8|32128.8|32104.8|0
1679535900000|2023-03-23 01:45:00|32135.8|32111.8|32140.8|32116.8|32147.3|32123.3|32135.8|32111.8|0
1679536200000|2023-03-23 01:50:00|32140.3|32116.3|32141.8|32117.8|32143.8|32119.8|32137.3|32113.3|0
1679536500000|2023-03-23 01:55:00|32142.3|32118.3|32146.8|32122.8|32148.8|32124.8|32135.8|32111.8|0
1679536800000|2023-03-23 02:00:00|32145.8|32121.8|32142.8|32118.8|32152.8|32128.8|32142.8|32118.8|0
1679537100000|2023-03-23 02:05:00|32143.3|32119.3|32152.8|32128.8|32153.3|32129.3|32138.8|32114.8|0
1679537400000|2023-03-23 02:10:00|32153.8|32129.8|32166.8|32142.8|32169.8|32145.8|32150.8|32126.8|0
1679537700000|2023-03-23 02:15:00|32166.3|32142.3|32176.8|32152.8|32177.8|32153.8|32162.8|32138.8|0
1679538000000|2023-03-23 02:20:00|32177.3|32153.3|32183.8|32159.8|32185.3|32161.3|32169.8|32145.8|0
1679538300000|2023-03-23 02:25:00|32184.3|32160.3|32183.8|32159.8|32185.8|32161.8|32173.8|32149.8|0
1679538600000|2023-03-23 02:30:00|32182.8|32158.8|32175.8|32151.8|32185.8|32161.8|32173.8|32149.8|0
1679538900000|2023-03-23 02:35:00|32175.3|32151.3|32191.8|32167.8|32194.3|32170.3|32171.3|32147.3|0
1679539200000|2023-03-23 02:40:00|32192.3|32168.3|32185.8|32161.8|32193.3|32169.3|32185.3|32161.3|0
1679539500000|2023-03-23 02:45:00|32187.8|32163.8|32201.3|32177.3|32204.8|32180.8|32184.8|32160.8|0
1679539800000|2023-03-23 02:50:00|32201.8|32177.8|32192.3|32168.3|32202.8|32178.8|32192.3|32168.3|0
1679540100000|2023-03-23 02:55:00|32193.8|32169.8|32195.8|32171.8|32203.8|32179.8|32192.8|32168.8|0
1679540400000|2023-03-23 03:00:00|32194.8|32170.8|32188.8|32164.8|32197.8|32173.8|32187.3|32163.3|0
1679540700000|2023-03-23 03:05:00|32189.3|32165.3|32190.8|32166.8|32195.8|32171.8|32187.8|32163.8|0
1679541000000|2023-03-23 03:10:00|32191.3|32167.3|32189.3|32165.3|32194.8|32170.8|32187.3|32163.3|0
1679541300000|2023-03-23 03:15:00|32188.8|32164.8|32184.3|32160.3|32190.8|32166.8|32183.8|32159.8|0
1679541600000|2023-03-23 03:20:00|32183.8|32159.8|32179.3|32155.3|32188.8|32164.8|32176.3|32152.3|0
1679541900000|2023-03-23 03:25:00|32178.8|32154.8|32175.3|32151.3|32180.8|32156.8|32167.8|32143.8|0
1679542200000|2023-03-23 03:30:00|32175.8|32151.8|32175.8|32151.8|32180.3|32156.3|32173.3|32149.3|0
1679542500000|2023-03-23 03:35:00|32175.3|32151.3|32181.8|32157.8|32186.8|32162.8|32175.3|32151.3|0
1679542800000|2023-03-23 03:40:00|32181.3|32157.3|32181.8|32157.8|32187.3|32163.3|32178.8|32154.8|0
1679543100000|2023-03-23 03:45:00|32181.3|32157.3|32181.8|32157.8|32186.8|32162.8|32180.3|32156.3|0
1679543400000|2023-03-23 03:50:00|32181.3|32157.3|32180.8|32156.8|32183.8|32159.8|32177.8|32153.8|0
1679543700000|2023-03-23 03:55:00|32180.3|32156.3|32181.3|32157.3|32185.3|32161.3|32177.8|32153.8|0
1679544000000|2023-03-23 04:00:00|32180.3|32156.3|32178.8|32154.8|32181.3|32157.3|32172.8|32148.8|0
1679544300000|2023-03-23 04:05:00|32178.3|32154.3|32177.3|32153.3|32181.8|32157.8|32175.8|32151.8|0
1679544600000|2023-03-23 04:10:00|32176.8|32152.8|32175.8|32151.8|32177.3|32153.3|32171.8|32147.8|0
1679544900000|2023-03-23 04:15:00|32175.3|32151.3|32175.8|32151.8|32181.3|32157.3|32175.3|32151.3|0
1679545200000|2023-03-23 04:20:00|32176.8|32152.8|32179.8|32155.8|32180.8|32156.8|32176.3|32152.3|0
1679545500000|2023-03-23 04:25:00|32180.3|32156.3|32188.8|32164.8|32191.3|32167.3|32180.3|32156.3|0
1679545800000|2023-03-23 04:30:00|32189.3|32165.3|32190.3|32166.3|32190.8|32166.8|32186.8|32162.8|0
1679546100000|2023-03-23 04:35:00|32190.8|32166.8|32181.8|32157.8|32190.8|32166.8|32181.3|32157.3|0
1679546400000|2023-03-23 04:40:00|32180.8|32156.8|32184.8|32160.8|32184.8|32160.8|32179.8|32155.8|0
1679546700000|2023-03-23 04:45:00|32185.3|32161.3|32182.8|32158.8|32185.8|32161.8|32180.8|32156.8|0
1679547000000|2023-03-23 04:50:00|32182.3|32158.3|32187.8|32163.8|32191.8|32167.8|32178.8|32154.8|0
1679547300000|2023-03-23 04:55:00|32188.3|32164.3|32196.3|32172.3|32198.8|32174.8|32186.8|32162.8|0
1679547600000|2023-03-23 05:00:00|32196.8|32172.8|32192.8|32168.8|32197.3|32173.3|32186.8|32162.8|0
1679547900000|2023-03-23 05:05:00|32193.3|32169.3|32192.8|32168.8|32201.8|32177.8|32191.8|32167.8|0
1679548200000|2023-03-23 05:10:00|32192.3|32168.3|32191.3|32167.3|32196.3|32172.3|32186.3|32162.3|0
1679548500000|2023-03-23 05:15:00|32191.8|32167.8|32191.8|32167.8|32195.3|32171.3|32184.8|32160.8|0
1679548800000|2023-03-23 05:20:00|32192.8|32168.8|32182.3|32158.3|32194.8|32170.8|32182.3|32158.3|0
1679549100000|2023-03-23 05:25:00|32181.8|32157.8|32185.3|32161.3|32189.8|32165.8|32178.8|32154.8|0
1679549400000|2023-03-23 05:30:00|32185.8|32161.8|32196.8|32172.8|32199.3|32175.3|32183.8|32159.8|0
1679549700000|2023-03-23 05:35:00|32197.3|32173.3|32194.8|32170.8|32198.8|32174.8|32192.8|32168.8|0
1679550000000|2023-03-23 05:40:00|32193.8|32169.8|32193.8|32169.8|32198.8|32174.8|32193.3|32169.3|0
1679550300000|2023-03-23 05:45:00|32194.3|32170.3|32207.8|32183.8|32217.8|32193.8|32193.3|32169.3|0
1679550600000|2023-03-23 05:50:00|32207.3|32183.3|32232.8|32208.8|32232.8|32208.8|32203.8|32179.8|0
1679550900000|2023-03-23 05:55:00|32230.8|32206.8|32216.3|32192.3|32230.8|32206.8|32216.3|32192.3|0
1679551200000|2023-03-23 06:00:00|32214.8|32190.8|32203.8|32179.8|32214.8|32190.8|32203.3|32179.3|0
1679551500000|2023-03-23 06:05:00|32203.3|32179.3|32202.8|32178.8|32219.3|32195.3|32201.3|32177.3|0
1679551800000|2023-03-23 06:10:00|32202.3|32178.3|32194.3|32170.3|32203.8|32179.8|32187.8|32163.8|0
1679552100000|2023-03-23 06:15:00|32194.8|32170.8|32210.8|32186.8|32211.8|32187.8|32194.8|32170.8|0
1679552400000|2023-03-23 06:20:00|32209.3|32185.3|32208.8|32184.8|32218.8|32194.8|32206.8|32182.8|0
1679552700000|2023-03-23 06:25:00|32208.3|32184.3|32205.8|32181.8|32215.3|32191.3|32204.8|32180.8|0
1679553000000|2023-03-23 06:30:00|32206.3|32182.3|32198.8|32174.8|32208.8|32184.8|32196.8|32172.8|0
1679553300000|2023-03-23 06:35:00|32201.3|32177.3|32193.3|32169.3|32204.8|32180.8|32193.3|32169.3|0
1679553600000|2023-03-23 06:40:00|32192.8|32168.8|32195.3|32171.3|32199.8|32175.8|32185.8|32161.8|0
1679553900000|2023-03-23 06:45:00|32194.3|32170.3|32185.8|32161.8|32194.3|32170.3|32178.3|32154.3|0
1679554200000|2023-03-23 06:50:00|32185.3|32161.3|32183.8|32159.8|32188.8|32164.8|32177.8|32153.8|0
1679554500000|2023-03-23 06:55:00|32184.3|32160.3|32184.3|32160.3|32185.3|32161.3|32175.8|32151.8|0
1679554800000|2023-03-23 07:00:00|32183.8|32159.8|32201.8|32177.8|32201.8|32177.8|32172.3|32148.3|0
1679555100000|2023-03-23 07:05:00|32199.8|32175.8|32199.8|32175.8|32204.8|32180.8|32190.8|32166.8|0
1679555400000|2023-03-23 07:10:00|32199.3|32175.3|32205.8|32181.8|32205.8|32181.8|32190.3|32166.3|0
1679555700000|2023-03-23 07:15:00|32206.3|32182.3|32227.3|32203.3|32231.3|32207.3|32205.8|32181.8|0
1679556000000|2023-03-23 07:20:00|32227.8|32203.8|32229.3|32205.3|32230.8|32206.8|32221.8|32197.8|0
1679556300000|2023-03-23 07:25:00|32228.8|32204.8|32233.8|32209.8|32236.8|32212.8|32222.8|32198.8|0
1679556600000|2023-03-23 07:30:00|32233.3|32209.3|32223.3|32199.3|32237.3|32213.3|32222.8|32198.8|0
1679556900000|2023-03-23 07:35:00|32223.8|32199.8|32208.8|32184.8|32231.8|32207.8|32208.3|32184.3|0
1679557200000|2023-03-23 07:40:00|32209.3|32185.3|32214.8|32190.8|32221.3|32197.3|32204.3|32180.3|0
1679557500000|2023-03-23 07:45:00|32214.3|32190.3|32219.8|32195.8|32231.3|32207.3|32213.8|32189.8|0
1679557800000|2023-03-23 07:50:00|32219.3|32195.3|32210.8|32186.8|32221.8|32197.8|32208.3|32184.3|0
1679558100000|2023-03-23 07:55:00|32211.3|32187.3|32218.3|32194.3|32218.8|32194.8|32206.8|32182.8|0
1679558400000|2023-03-23 08:00:00|32214.8|32190.8|32227.8|32203.8|32233.8|32209.8|32212.8|32188.8|0
1679558700000|2023-03-23 08:05:00|32225.8|32201.8|32223.3|32199.3|32228.3|32204.3|32217.8|32193.8|0
1679559000000|2023-03-23 08:10:00|32222.3|32198.3|32206.3|32182.3|32223.8|32199.8|32194.3|32170.3|0
1679559300000|2023-03-23 08:15:00|32203.3|32179.3|32213.8|32189.8|32222.8|32198.8|32203.3|32179.3|0
1679559600000|2023-03-23 08:20:00|32213.3|32189.3|32199.8|32175.8|32213.3|32189.3|32197.3|32173.3|0
1679559900000|2023-03-23 08:25:00|32200.8|32176.8|32217.8|32193.8|32220.8|32196.8|32198.3|32174.3|0
1679560200000|2023-03-23 08:30:00|32217.3|32193.3|32210.3|32186.3|32217.8|32193.8|32183.8|32159.8|0
1679560500000|2023-03-23 08:35:00|32211.8|32187.8|32201.8|32177.8|32218.8|32194.8|32195.3|32171.3|0
1679560800000|2023-03-23 08:40:00|32201.3|32177.3|32210.8|32186.8|32221.3|32197.3|32200.3|32176.3|0
1679561100000|2023-03-23 08:45:00|32211.8|32187.8|32216.8|32192.8|32220.8|32196.8|32208.8|32184.8|0
1679561400000|2023-03-23 08:50:00|32217.3|32193.3|32211.8|32187.8|32218.8|32194.8|32197.8|32173.8|0
1679561700000|2023-03-23 08:55:00|32211.3|32187.3|32197.3|32173.3|32215.8|32191.8|32190.8|32166.8|0
1679562000000|2023-03-23 09:00:00|32198.8|32174.8|32178.3|32154.3|32205.3|32181.3|32159.8|32135.8|0
1679562300000|2023-03-23 09:05:00|32177.8|32153.8|32179.3|32155.3|32181.8|32157.8|32167.8|32143.8|0
1679562600000|2023-03-23 09:10:00|32178.8|32154.8|32167.8|32143.8|32178.8|32154.8|32155.8|32131.8|0
1679562900000|2023-03-23 09:15:00|32164.8|32140.8|32162.8|32138.8|32172.3|32148.3|32159.8|32135.8|0
1679563200000|2023-03-23 09:20:00|32163.3|32139.3|32143.8|32119.8|32164.3|32140.3|32140.8|32116.8|0
1679563500000|2023-03-23 09:25:00|32142.8|32118.8|32133.3|32109.3|32145.3|32121.3|32126.8|32102.8|0
1679563800000|2023-03-23 09:30:00|32133.8|32109.8|32111.8|32087.8|32134.3|32110.3|32100.8|32076.8|0
1679564100000|2023-03-23 09:35:00|32112.3|32088.3|32110.8|32086.8|32118.8|32094.8|32103.8|32079.8|0
1679564400000|2023-03-23 09:40:00|32110.3|32086.3|32107.8|32083.8|32111.8|32087.8|32096.8|32072.8|0
1679564700000|2023-03-23 09:45:00|32106.8|32082.8|32105.8|32081.8|32112.8|32088.8|32100.3|32076.3|0
1679565000000|2023-03-23 09:50:00|32105.3|32081.3|32115.8|32091.8|32117.3|32093.3|32096.8|32072.8|0
1679565300000|2023-03-23 09:55:00|32116.8|32092.8|32109.8|32085.8|32125.8|32101.8|32105.8|32081.8|0
1679565600000|2023-03-23 10:00:00|32110.8|32086.8|32101.8|32077.8|32116.8|32092.8|32101.8|32077.8|0
1679565900000|2023-03-23 10:05:00|32101.3|32077.3|32100.8|32076.8|32112.3|32088.3|32091.3|32067.3|0
1679566200000|2023-03-23 10:10:00|32101.3|32077.3|32081.8|32057.8|32101.8|32077.8|32079.8|32055.8|0
1679566500000|2023-03-23 10:15:00|32084.3|32060.3|32074.8|32050.8|32087.3|32063.3|32070.3|32046.3|0
1679566800000|2023-03-23 10:20:00|32074.3|32050.3|32030.3|32006.3|32074.3|32050.3|32030.3|32006.3|0
1679567100000|2023-03-23 10:25:00|32030.8|32006.8|32032.8|32008.8|32046.8|32022.8|32028.3|32004.3|0
1679567400000|2023-03-23 10:30:00|32033.3|32009.3|32033.8|32009.8|32034.8|32010.8|32016.3|31992.3|0
1679567700000|2023-03-23 10:35:00|32035.8|32011.8|32054.8|32030.8|32056.8|32032.8|32034.8|32010.8|0
1679568000000|2023-03-23 10:40:00|32054.3|32030.3|32037.8|32013.8|32056.3|32032.3|32033.3|32009.3|0
1679568300000|2023-03-23 10:45:00|32036.8|32012.8|32053.8|32029.8|32066.8|32042.8|32036.8|32012.8|0
1679568600000|2023-03-23 10:50:00|32054.3|32030.3|32054.3|32030.3|32067.3|32043.3|32052.3|32028.3|0
1679568900000|2023-03-23 10:55:00|32053.8|32029.8|32080.8|32056.8|32080.8|32056.8|32049.8|32025.8|0
1679569200000|2023-03-23 11:00:00|32078.8|32054.8|32103.8|32079.8|32106.3|32082.3|32077.3|32053.3|0
1679569500000|2023-03-23 11:05:00|32104.8|32080.8|32103.8|32079.8|32113.8|32089.8|32092.8|32068.8|0
1679569800000|2023-03-23 11:10:00|32105.3|32081.3|32128.3|32104.3|32128.8|32104.8|32101.8|32077.8|0
1679570100000|2023-03-23 11:15:00|32127.8|32103.8|32125.3|32101.3|32138.3|32114.3|32125.3|32101.3|0
1679570400000|2023-03-23 11:20:00|32125.8|32101.8|32108.3|32084.3|32125.8|32101.8|32108.3|32084.3|0
1679570700000|2023-03-23 11:25:00|32108.8|32084.8|32105.8|32081.8|32113.8|32089.8|32099.8|32075.8|0
1679571000000|2023-03-23 11:30:00|32106.8|32082.8|32099.3|32075.3|32108.3|32084.3|32089.8|32065.8|0
1679571300000|2023-03-23 11:35:00|32097.8|32073.8|32098.8|32074.8|32108.3|32084.3|32095.3|32071.3|0
1679571600000|2023-03-23 11:40:00|32098.3|32074.3|32102.8|32078.8|32103.3|32079.3|32089.3|32065.3|0
1679571900000|2023-03-23 11:45:00|32102.3|32078.3|32120.8|32096.8|32127.3|32103.3|32101.8|32077.8|0
1679572200000|2023-03-23 11:50:00|32122.8|32098.8|32129.8|32105.8|32130.3|32106.3|32116.3|32092.3|0
1679572500000|2023-03-23 11:55:00|32130.3|32106.3|32125.8|32101.8|32144.8|32120.8|32108.8|32084.8|0
1679572800000|2023-03-23 12:00:00|32127.3|32103.3|32086.8|32062.8|32127.3|32103.3|32078.8|32054.8|0
1679573100000|2023-03-23 12:05:00|32086.3|32062.3|32091.3|32067.3|32101.8|32077.8|32081.8|32057.8|0
1679573400000|2023-03-23 12:10:00|32093.3|32069.3|32089.3|32065.3|32102.8|32078.8|32082.8|32058.8|0
1679573700000|2023-03-23 12:15:00|32088.8|32064.8|32088.8|32064.8|32092.8|32068.8|32074.3|32050.3|0
1679574000000|2023-03-23 12:20:00|32088.3|32064.3|32098.8|32074.8|32119.8|32095.8|32086.3|32062.3|0
1679574300000|2023-03-23 12:25:00|32098.3|32074.3|32090.8|32066.8|32101.8|32077.8|32089.8|32065.8|0
1679574600000|2023-03-23 12:30:00|32077.8|32053.8|32089.8|32065.8|32107.3|32083.3|32077.8|32053.8|0
1679574900000|2023-03-23 12:35:00|32091.3|32067.3|32108.3|32084.3|32108.3|32084.3|32080.8|32056.8|0
1679575200000|2023-03-23 12:40:00|32108.8|32084.8|32105.8|32081.8|32108.8|32084.8|32090.8|32066.8|0
1679575500000|2023-03-23 12:45:00|32107.8|32083.8|32132.3|32108.3|32151.8|32127.8|32105.8|32081.8|0
1679575800000|2023-03-23 12:50:00|32130.3|32106.3|32100.3|32076.3|32132.8|32108.8|32085.8|32061.8|0
1679576100000|2023-03-23 12:55:00|32099.8|32075.8|32096.3|32072.3|32104.8|32080.8|32095.3|32071.3|0
1679576400000|2023-03-23 13:00:00|32097.3|32073.3|32055.8|32031.8|32097.3|32073.3|32045.8|32021.8|0
1679576700000|2023-03-23 13:05:00|32055.3|32031.3|32052.8|32028.8|32055.8|32031.8|32041.8|32017.8|0
1679577000000|2023-03-23 13:10:00|32053.3|32029.3|32085.8|32061.8|32093.8|32069.8|32051.8|32027.8|0
1679577300000|2023-03-23 13:15:00|32085.3|32061.3|32108.8|32084.8|32109.3|32085.3|32082.8|32058.8|0
1679577600000|2023-03-23 13:20:00|32109.8|32085.8|32085.8|32061.8|32112.3|32088.3|32085.8|32061.8|0
1679577900000|2023-03-23 13:25:00|32086.3|32062.3|32138.8|32114.8|32142.8|32118.8|32086.3|32062.3|0
1679578200000|2023-03-23 13:30:00|32140.8|32116.8|32221.3|32197.3|32238.3|32214.3|32138.8|32114.8|0
1679578500000|2023-03-23 13:35:00|32224.8|32200.8|32213.8|32189.8|32230.3|32206.3|32180.3|32156.3|0
1679578800000|2023-03-23 13:40:00|32215.8|32191.8|32242.8|32218.8|32256.8|32232.8|32185.8|32161.8|0
1679579100000|2023-03-23 13:45:00|32247.8|32223.8|32261.3|32237.3|32266.3|32242.3|32225.3|32201.3|0
1679579400000|2023-03-23 13:50:00|32267.3|32243.3|32259.3|32235.3|32271.3|32247.3|32246.3|32222.3|0
1679579700000|2023-03-23 13:55:00|32258.8|32234.8|32235.8|32211.8|32267.8|32243.8|32225.3|32201.3|0
1679580000000|2023-03-23 14:00:00|32243.8|32219.8|32259.3|32235.3|32283.3|32259.3|32238.8|32214.8|0
1679580300000|2023-03-23 14:05:00|32252.8|32228.8|32281.3|32257.3|32281.3|32257.3|32251.3|32227.3|0
1679580600000|2023-03-23 14:10:00|32281.8|32257.8|32309.8|32285.8|32324.8|32300.8|32278.3|32254.3|0
1679580900000|2023-03-23 14:15:00|32309.3|32285.3|32310.8|32286.8|32342.8|32318.8|32309.3|32285.3|0
1679581200000|2023-03-23 14:20:00|32308.8|32284.8|32294.3|32270.3|32309.3|32285.3|32270.3|32246.3|0
1679581500000|2023-03-23 14:25:00|32292.8|32268.8|32298.3|32274.3|32332.3|32308.3|32287.8|32263.8|0
1679581800000|2023-03-23 14:30:00|32300.8|32276.8|32273.3|32249.3|32305.8|32281.8|32269.3|32245.3|0
1679582100000|2023-03-23 14:35:00|32275.3|32251.3|32307.3|32283.3|32313.3|32289.3|32274.3|32250.3|0
1679582400000|2023-03-23 14:40:00|32306.3|32282.3|32320.3|32296.3|32322.8|32298.8|32302.3|32278.3|0
1679582700000|2023-03-23 14:45:00|32320.8|32296.8|32397.8|32373.8|32403.3|32379.3|32316.8|32292.8|0
1679583000000|2023-03-23 14:50:00|32400.8|32376.8|32432.8|32408.8|32447.3|32423.3|32393.8|32369.8|0
1679583300000|2023-03-23 14:55:00|32432.3|32408.3|32457.8|32433.8|32459.3|32435.3|32425.3|32401.3|0
1679583600000|2023-03-23 15:00:00|32461.3|32437.3|32475.8|32451.8|32499.3|32475.3|32461.3|32437.3|0
1679583900000|2023-03-23 15:05:00|32476.8|32452.8|32493.3|32469.3|32515.3|32491.3|32472.8|32448.8|0
1679584200000|2023-03-23 15:10:00|32494.3|32470.3|32482.8|32458.8|32502.8|32478.8|32480.8|32456.8|0
1679584500000|2023-03-23 15:15:00|32485.8|32461.8|32444.8|32420.8|32487.3|32463.3|32441.8|32417.8|0
1679584800000|2023-03-23 15:20:00|32445.3|32421.3|32460.8|32436.8|32462.8|32438.8|32437.3|32413.3|0
1679585100000|2023-03-23 15:25:00|32461.3|32437.3|32408.3|32384.3|32462.3|32438.3|32405.3|32381.3|0
1679585400000|2023-03-23 15:30:00|32414.3|32390.3|32431.3|32407.3|32459.3|32435.3|32414.3|32390.3|0
1679585700000|2023-03-23 15:35:00|32428.3|32404.3|32441.8|32417.8|32465.3|32441.3|32428.3|32404.3|0
1679586000000|2023-03-23 15:40:00|32440.8|32416.8|32410.3|32386.3|32458.3|32434.3|32404.3|32380.3|0
1679586300000|2023-03-23 15:45:00|32410.8|32386.8|32431.8|32407.8|32440.3|32416.3|32405.8|32381.8|0
1679586600000|2023-03-23 15:50:00|32431.3|32407.3|32440.8|32416.8|32460.3|32436.3|32431.3|32407.3|0
1679586900000|2023-03-23 15:55:00|32440.3|32416.3|32425.8|32401.8|32457.8|32433.8|32420.8|32396.8|0
1679587200000|2023-03-23 16:00:00|32423.3|32399.3|32426.8|32402.8|32437.3|32413.3|32410.8|32386.8|0
1679587500000|2023-03-23 16:05:00|32424.8|32400.8|32441.3|32417.3|32445.3|32421.3|32415.8|32391.8|0
1679587800000|2023-03-23 16:10:00|32442.8|32418.8|32393.8|32369.8|32442.8|32418.8|32388.3|32364.3|0
1679588100000|2023-03-23 16:15:00|32394.3|32370.3|32399.8|32375.8|32409.3|32385.3|32384.8|32360.8|0
1679588400000|2023-03-23 16:20:00|32400.3|32376.3|32400.8|32376.8|32409.8|32385.8|32371.3|32347.3|0
1679588700000|2023-03-23 16:25:00|32399.3|32375.3|32398.3|32374.3|32430.3|32406.3|32391.3|32367.3|0
1679589000000|2023-03-23 16:30:00|32399.8|32375.8|32399.8|32375.8|32429.8|32405.8|32387.8|32363.8|0
1679589300000|2023-03-23 16:35:00|32401.3|32377.3|32368.3|32344.3|32402.3|32378.3|32365.8|32341.8|0
1679589600000|2023-03-23 16:40:00|32367.3|32343.3|32369.3|32345.3|32378.3|32354.3|32337.3|32313.3|0
1679589900000|2023-03-23 16:45:00|32365.8|32341.8|32353.8|32329.8|32368.3|32344.3|32321.3|32297.3|0
1679590200000|2023-03-23 16:50:00|32354.3|32330.3|32342.8|32318.8|32354.3|32330.3|32318.8|32294.8|0
1679590500000|2023-03-23 16:55:00|32340.8|32316.8|32326.3|32302.3|32341.3|32317.3|32311.8|32287.8|0
1679590800000|2023-03-23 17:00:00|32322.3|32298.3|32322.3|32298.3|32325.3|32301.3|32298.3|32274.3|0
1679591100000|2023-03-23 17:05:00|32321.3|32297.3|32291.3|32267.3|32346.8|32322.8|32281.3|32257.3|0
1679591400000|2023-03-23 17:10:00|32293.8|32269.8|32259.8|32235.8|32301.3|32277.3|32240.3|32216.3|0
1679591700000|2023-03-23 17:15:00|32258.3|32234.3|32243.3|32219.3|32267.8|32243.8|32224.8|32200.8|0
1679592000000|2023-03-23 17:20:00|32241.8|32217.8|32253.8|32229.8|32277.8|32253.8|32238.8|32214.8|0
1679592300000|2023-03-23 17:25:00|32233.8|32209.8|32189.8|32165.8|32243.3|32219.3|32150.8|32126.8|0
1679592600000|2023-03-23 17:30:00|32188.8|32164.8|32191.8|32167.8|32220.3|32196.3|32182.3|32158.3|0
1679592900000|2023-03-23 17:35:00|32188.3|32164.3|32207.3|32183.3|32209.3|32185.3|32174.8|32150.8|0
1679593200000|2023-03-23 17:40:00|32204.3|32180.3|32245.8|32221.8|32249.3|32225.3|32201.3|32177.3|0
1679593500000|2023-03-23 17:45:00|32244.8|32220.8|32201.8|32177.8|32247.8|32223.8|32178.3|32154.3|0
1679593800000|2023-03-23 17:50:00|32200.3|32176.3|32184.8|32160.8|32204.8|32180.8|32157.8|32133.8|0
1679594100000|2023-03-23 17:55:00|32181.8|32157.8|32172.8|32148.8|32189.8|32165.8|32160.3|32136.3|0
1679594400000|2023-03-23 18:00:00|32172.3|32148.3|32170.3|32146.3|32209.3|32185.3|32159.8|32135.8|0
1679594700000|2023-03-23 18:05:00|32172.8|32148.8|32155.3|32131.3|32186.3|32162.3|32154.3|32130.3|0
1679595000000|2023-03-23 18:10:00|32158.3|32134.3|32183.3|32159.3|32187.3|32163.3|32151.3|32127.3|0
1679595300000|2023-03-23 18:15:00|32181.8|32157.8|32167.3|32143.3|32193.8|32169.8|32156.3|32132.3|0
1679595600000|2023-03-23 18:20:00|32164.8|32140.8|32103.8|32079.8|32171.8|32147.8|32100.3|32076.3|0
1679595900000|2023-03-23 18:25:00|32107.8|32083.8|32027.3|32003.3|32107.8|32083.8|32027.3|32003.3|0
1679596200000|2023-03-23 18:30:00|32025.3|32001.3|32031.3|32007.3|32065.3|32041.3|32010.3|31986.3|0
1679596500000|2023-03-23 18:35:00|32029.3|32005.3|32004.8|31980.8|32067.3|32043.3|32002.8|31978.8|0
1679596800000|2023-03-23 18:40:00|32004.3|31980.3|31906.3|31882.3|32014.3|31990.3|31904.8|31880.8|0
1679597100000|2023-03-23 18:45:00|31911.3|31887.3|31940.3|31916.3|31969.8|31945.8|31889.3|31865.3|0
1679597400000|2023-03-23 18:50:00|31933.8|31909.8|31890.8|31866.8|31946.8|31922.8|31886.3|31862.3|0
1679597700000|2023-03-23 18:55:00|31889.3|31865.3|31978.3|31954.3|31979.3|31955.3|31856.3|31832.3|0
1679598000000|2023-03-23 19:00:00|31980.3|31956.3|32047.8|32023.8|32168.8|32144.8|31979.3|31955.3|0
1679598300000|2023-03-23 19:05:00|32053.8|32029.8|32055.3|32031.3|32059.3|32035.3|31980.8|31956.8|0
1679598600000|2023-03-23 19:10:00|32052.8|32028.8|32021.8|31997.8|32075.3|32051.3|31983.3|31959.3|0
1679598900000|2023-03-23 19:15:00|32019.3|31995.3|31937.8|31913.8|32044.8|32020.8|31927.8|31903.8|0
1679599200000|2023-03-23 19:20:00|31936.3|31912.3|31968.8|31944.8|31973.8|31949.8|31852.3|31828.3|0
1679599500000|2023-03-23 19:25:00|31970.8|31946.8|31956.3|31932.3|32003.8|31979.8|31950.3|31926.3|0
1679599800000|2023-03-23 19:30:00|31954.8|31930.8|32003|31979|32004.5|31980.5|31922.8|31898.8|0
1679600100000|2023-03-23 19:35:00|32000|31976|32049|32025|32079.5|32055.5|31999.5|31975.5|0
1679600400000|2023-03-23 19:40:00|32042.5|32018.5|32075.5|32051.5|32086.5|32062.5|32023|31999|0
1679600700000|2023-03-23 19:45:00|32073.5|32049.5|32118|32094|32166|32142|32073.5|32049.5|0
1679601000000|2023-03-23 19:50:00|32147|32123|32180|32156|32233|32209|32147|32123|0
1679601300000|2023-03-23 19:55:00|32179.5|32155.5|32095|32071|32186|32162|32095|32071|0
1679601600000|2023-03-23 20:00:00|32098|32074|32109.5|32085.5|32122|32098|32098|32074|0
1679601900000|2023-03-23 20:05:00|32110|32086|32091.5|32067.5|32110|32086|32089.5|32065.5|0
1679602200000|2023-03-23 20:10:00|32092|32068|32097|32073|32101|32077|32091|32067|0
1679602500000|2023-03-23 20:15:00|32096|32072|32096.5|32072.5|32104.5|32080.5|32093|32069|0
1679602800000|2023-03-23 20:20:00|32096|32072|32095.5|32071.5|32097|32073|32090.5|32066.5|0
1679603100000|2023-03-23 20:25:00|32095|32071|32096.5|32072.5|32101|32077|32091.5|32067.5|0
1679603400000|2023-03-23 20:30:00|32095.5|32071.5|32160|32136|32169|32145|32090|32066|0
1679603700000|2023-03-23 20:35:00|32158.5|32134.5|32184|32160|32189.5|32165.5|32158.5|32134.5|0
1679604000000|2023-03-23 20:40:00|32188.5|32164.5|32199.5|32175.5|32224.5|32200.5|32182|32158|0
1679604300000|2023-03-23 20:45:00|32198.5|32174.5|32212|32188|32213.5|32189.5|32187.5|32163.5|0
1679604600000|2023-03-23 20:50:00|32212.5|32188.5|32210.5|32186.5|32214.5|32190.5|32202|32178|0
1679604900000|2023-03-23 20:55:00|32209|32185|32188|32164|32211|32187|32185.5|32161.5|0
1679605200000|2023-03-23 21:00:00|32188.1|32164.1|32186.1|32162.1|32189.3|32165.3|32181.1|32157.1|0
1679605500000|2023-03-23 21:05:00|32186.2|32162.2|32186.9|32162.9|32187.4|32163.4|32181.3|32157.3|0
1679605800000|2023-03-23 21:10:00|32181.5|32157.5|32183.6|32159.6|32185.1|32161.1|32180|32156|0
1679606100000|2023-03-23 21:15:00|32183.7|32159.7|32183.5|32159.5|32185|32161|32179.4|32155.4|0
1679606400000|2023-03-23 21:20:00|32183.6|32159.6|32183.4|32159.4|32183.8|32159.8|32183|32159|0
1679606700000|2023-03-23 21:25:00|32187.3|32163.3|32177.9|32153.9|32187.3|32163.3|32177.9|32153.9|0
1679607000000|2023-03-23 21:30:00|32177.2|32153.2|32177.4|32153.4|32181|32157|32175.9|32151.9|0
1679607300000|2023-03-23 21:35:00|32180.2|32156.2|32178.1|32154.1|32180.2|32156.2|32174.9|32150.9|0
1679607600000|2023-03-23 21:40:00|32178.7|32154.7|32177.7|32153.7|32179.7|32155.7|32177.2|32153.2|0
1679607900000|2023-03-23 21:45:00|32177.6|32153.6|32179.3|32155.3|32179.3|32155.3|32177.4|32153.4|0
1679608200000|2023-03-23 21:50:00|32179.4|32155.4|32188.6|32164.6|32188.6|32164.6|32177.9|32153.9|0
1679608500000|2023-03-23 21:55:00|32189.5|32165.5|32192.1|32168.1|32201.3|32177.3|32189.5|32165.5|0
1679608800000|2023-03-23 22:00:00|32204|32180|32177.5|32153.5|32204|32180|32175.5|32151.5|0
1679609100000|2023-03-23 22:05:00|32179|32155|32182.5|32158.5|32191|32167|32176.5|32152.5|0
1679609400000|2023-03-23 22:10:00|32181.5|32157.5|32168|32144|32182|32158|32165.5|32141.5|0
1679609700000|2023-03-23 22:15:00|32168.5|32144.5|32152.5|32128.5|32168.5|32144.5|32152.5|32128.5|0
1679610000000|2023-03-23 22:20:00|32158|32134|32152|32128|32159.5|32135.5|32151.5|32127.5|0
1679610300000|2023-03-23 22:25:00|32152.5|32128.5|32160|32136|32161|32137|32152|32128|0
1679610600000|2023-03-23 22:30:00|32159.5|32135.5|32162|32138|32164|32140|32151|32127|0
1679610900000|2023-03-23 22:35:00|32160|32136|32135.5|32111.5|32160.5|32136.5|32135.5|32111.5|0
1679611200000|2023-03-23 22:40:00|32134.5|32110.5|32136|32112|32142|32118|32134.5|32110.5|0
1679611500000|2023-03-23 22:45:00|32137|32113|32129|32105|32141.5|32117.5|32127.5|32103.5|0
1679611800000|2023-03-23 22:50:00|32129.5|32105.5|32130|32106|32132.5|32108.5|32124.5|32100.5|0
1679612100000|2023-03-23 22:55:00|32131|32107|32144|32120|32147|32123|32130|32106|0
1679612400000|2023-03-23 23:00:00|32141|32117|32145.5|32121.5|32155.5|32131.5|32137|32113|0
1679612700000|2023-03-23 23:05:00|32146|32122|32143|32119|32146.5|32122.5|32138.5|32114.5|0
1679613000000|2023-03-23 23:10:00|32141|32117|32145|32121|32147.5|32123.5|32141|32117|0
1679613300000|2023-03-23 23:15:00|32145.5|32121.5|32158|32134|32158.5|32134.5|32145|32121|0
1679613600000|2023-03-23 23:20:00|32157|32133|32167|32143|32173.5|32149.5|32157|32133|0
1679613900000|2023-03-23 23:25:00|32167.5|32143.5|32165|32141|32170|32146|32159|32135|0
1679614200000|2023-03-23 23:30:00|32168|32144|32166.5|32142.5|32175|32151|32163.5|32139.5|0
1679614500000|2023-03-23 23:35:00|32165.5|32141.5|32160|32136|32167.5|32143.5|32156.5|32132.5|0
1679614800000|2023-03-23 23:40:00|32160.5|32136.5|32158|32134|32168|32144|32157.5|32133.5|0
1679615100000|2023-03-23 23:45:00|32156.5|32132.5|32153.5|32129.5|32157|32133|32145.5|32121.5|0
1679615400000|2023-03-23 23:50:00|32153|32129|32149.5|32125.5|32153.5|32129.5|32143.5|32119.5|0
1679615700000|2023-03-23 23:55:00|32150|32126|32162|32138|32162|32138|32150|32126|0
1679616000000|2023-03-24 00:00:00|32165|32141|32150.5|32126.5|32165|32141|32143|32119|0
1679616300000|2023-03-24 00:05:00|32150|32126|32122|32098|32150|32126|32122|32098|0
1679616600000|2023-03-24 00:10:00|32121.5|32097.5|32132.5|32108.5|32134.5|32110.5|32121.5|32097.5|0
1679616900000|2023-03-24 00:15:00|32134|32110|32144.5|32120.5|32147.5|32123.5|32133|32109|0
1679617200000|2023-03-24 00:20:00|32145|32121|32137.5|32113.5|32150|32126|32133|32109|0
1679617500000|2023-03-24 00:25:00|32138|32114|32130|32106|32144|32120|32127|32103|0
1679617800000|2023-03-24 00:30:00|32130.5|32106.5|32139|32115|32139|32115|32126.5|32102.5|0
1679618100000|2023-03-24 00:35:00|32139.5|32115.5|32140|32116|32144|32120|32138|32114|0
1679618400000|2023-03-24 00:40:00|32141|32117|32133|32109|32141|32117|32132|32108|0
1679618700000|2023-03-24 00:45:00|32132|32108|32143|32119|32143|32119|32131|32107|0
1679619000000|2023-03-24 00:50:00|32142.5|32118.5|32133|32109|32143|32119|32129.5|32105.5|0
1679619300000|2023-03-24 00:55:00|32135|32111|32137|32113|32141|32117|32131|32107|0
1679619600000|2023-03-24 01:00:00|32136.5|32112.5|32110.5|32086.5|32140.5|32116.5|32109|32085|0
1679619900000|2023-03-24 01:05:00|32111.5|32087.5|32080.5|32056.5|32111.5|32087.5|32073|32049|0
1679620200000|2023-03-24 01:10:00|32080|32056|32069|32045|32086|32062|32069|32045|0
1679620500000|2023-03-24 01:15:00|32069.5|32045.5|32079|32055|32084.5|32060.5|32069|32045|0
1679620800000|2023-03-24 01:20:00|32078.5|32054.5|32084.5|32060.5|32089|32065|32077|32053|0
1679621100000|2023-03-24 01:25:00|32088|32064|32081|32057|32097|32073|32080.5|32056.5|0
1679621400000|2023-03-24 01:30:00|32081.5|32057.5|32082.5|32058.5|32082.5|32058.5|32069|32045|0
1679621700000|2023-03-24 01:35:00|32083|32059|32079.5|32055.5|32084|32060|32075|32051|0
1679622000000|2023-03-24 01:40:00|32079|32055|32085|32061|32086|32062|32072|32048|0
1679622300000|2023-03-24 01:45:00|32083.5|32059.5|32084|32060|32093|32069|32082|32058|0
1679622600000|2023-03-24 01:50:00|32084.5|32060.5|32103|32079|32104|32080|32084.5|32060.5|0
1679622900000|2023-03-24 01:55:00|32102|32078|32116|32092|32119|32095|32099|32075|0
1679623200000|2023-03-24 02:00:00|32116.5|32092.5|32139|32115|32140.5|32116.5|32110.5|32086.5|0
1679623500000|2023-03-24 02:05:00|32140|32116|32152|32128|32153.5|32129.5|32135.5|32111.5|0
1679623800000|2023-03-24 02:10:00|32152.5|32128.5|32148|32124|32155|32131|32144.5|32120.5|0
1679624100000|2023-03-24 02:15:00|32149|32125|32147.5|32123.5|32155|32131|32140.5|32116.5|0
1679624400000|2023-03-24 02:20:00|32148|32124|32147|32123|32148|32124|32141|32117|0
1679624700000|2023-03-24 02:25:00|32146|32122|32132.5|32108.5|32147|32123|32129.5|32105.5|0
1679625000000|2023-03-24 02:30:00|32132|32108|32134.5|32110.5|32140|32116|32130|32106|0
1679625300000|2023-03-24 02:35:00|32132|32108|32133|32109|32140|32116|32130|32106|0
1679625600000|2023-03-24 02:40:00|32133.5|32109.5|32145|32121|32145.5|32121.5|32133|32109|0
1679625900000|2023-03-24 02:45:00|32145.5|32121.5|32138.5|32114.5|32145.5|32121.5|32136.5|32112.5|0
1679626200000|2023-03-24 02:50:00|32138|32114|32132|32108|32138|32114|32126.5|32102.5|0
1679626500000|2023-03-24 02:55:00|32133|32109|32133.5|32109.5|32139.5|32115.5|32132.5|32108.5|0
1679626800000|2023-03-24 03:00:00|32133|32109|32130|32106|32138.5|32114.5|32129|32105|0
1679627100000|2023-03-24 03:05:00|32130.5|32106.5|32140|32116|32143|32119|32130|32106|0
1679627400000|2023-03-24 03:10:00|32139.5|32115.5|32139|32115|32139.5|32115.5|32133|32109|0
1679627700000|2023-03-24 03:15:00|32139.5|32115.5|32135|32111|32143|32119|32135|32111|0
1679628000000|2023-03-24 03:20:00|32136|32112|32139|32115|32140|32116|32130|32106|0
1679628300000|2023-03-24 03:25:00|32138.5|32114.5|32141|32117|32142|32118|32137.5|32113.5|0
1679628600000|2023-03-24 03:30:00|32140.5|32116.5|32141|32117|32150|32126|32139.5|32115.5|0
1679628900000|2023-03-24 03:35:00|32140.5|32116.5|32148|32124|32150|32126|32140.5|32116.5|0
1679629200000|2023-03-24 03:40:00|32147.5|32123.5|32157|32133|32158|32134|32147.5|32123.5|0
1679629500000|2023-03-24 03:45:00|32157.5|32133.5|32150|32126|32159.5|32135.5|32149.5|32125.5|0
1679629800000|2023-03-24 03:50:00|32150.5|32126.5|32145|32121|32153|32129|32145|32121|0
1679630100000|2023-03-24 03:55:00|32144.5|32120.5|32147.5|32123.5|32150|32126|32138|32114|0
1679630400000|2023-03-24 04:00:00|32148|32124|32145|32121|32149|32125|32140|32116|0
1679630700000|2023-03-24 04:05:00|32144.5|32120.5|32143|32119|32150|32126|32141.5|32117.5|0
1679631000000|2023-03-24 04:10:00|32142.5|32118.5|32140|32116|32143|32119|32131|32107|0
1679631300000|2023-03-24 04:15:00|32140.5|32116.5|32141|32117|32142.5|32118.5|32138.5|32114.5|0
1679631600000|2023-03-24 04:20:00|32140.5|32116.5|32145.5|32121.5|32147|32123|32140|32116|0
1679631900000|2023-03-24 04:25:00|32146|32122|32147|32123|32148|32124|32143|32119|0
1679632200000|2023-03-24 04:30:00|32146.5|32122.5|32146.5|32122.5|32150.5|32126.5|32144|32120|0
1679632500000|2023-03-24 04:35:00|32147|32123|32151|32127|32152|32128|32144.5|32120.5|0
1679632800000|2023-03-24 04:40:00|32150.5|32126.5|32149|32125|32153.5|32129.5|32149|32125|0
1679633100000|2023-03-24 04:45:00|32149.5|32125.5|32147|32123|32153.5|32129.5|32146.5|32122.5|0
1679633400000|2023-03-24 04:50:00|32149|32125|32147|32123|32150.5|32126.5|32146|32122|0
1679633700000|2023-03-24 04:55:00|32146.5|32122.5|32143|32119|32147.5|32123.5|32139.5|32115.5|0
1679634000000|2023-03-24 05:00:00|32142|32118|32152.5|32128.5|32153|32129|32139.5|32115.5|0
1679634300000|2023-03-24 05:05:00|32152|32128|32152|32128|32152.5|32128.5|32145.5|32121.5|0
1679634600000|2023-03-24 05:10:00|32151.5|32127.5|32154|32130|32156|32132|32148|32124|0
1679634900000|2023-03-24 05:15:00|32154.5|32130.5|32163|32139|32165.5|32141.5|32153.5|32129.5|0
1679635200000|2023-03-24 05:20:00|32163.5|32139.5|32168|32144|32170.5|32146.5|32163|32139|0
1679635500000|2023-03-24 05:25:00|32168.5|32144.5|32179.5|32155.5|32187.5|32163.5|32164.5|32140.5|0
1679635800000|2023-03-24 05:30:00|32180|32156|32180.5|32156.5|32185|32161|32179.5|32155.5|0
1679636100000|2023-03-24 05:35:00|32181|32157|32180|32156|32181|32157|32173|32149|0
1679636400000|2023-03-24 05:40:00|32179.5|32155.5|32173|32149|32179.5|32155.5|32173|32149|0
1679636700000|2023-03-24 05:45:00|32172.5|32148.5|32171|32147|32174.5|32150.5|32168.5|32144.5|0
1679637000000|2023-03-24 05:50:00|32171.5|32147.5|32160|32136|32176|32152|32159|32135|0
1679637300000|2023-03-24 05:55:00|32159.5|32135.5|32156.5|32132.5|32162|32138|32153|32129|0
1679637600000|2023-03-24 06:00:00|32156|32132|32162.5|32138.5|32164|32140|32153|32129|0
1679637900000|2023-03-24 06:05:00|32163|32139|32167.5|32143.5|32170|32146|32158.5|32134.5|0
1679638200000|2023-03-24 06:10:00|32168|32144|32177.5|32153.5|32179|32155|32164|32140|0
1679638500000|2023-03-24 06:15:00|32177|32153|32161.5|32137.5|32179|32155|32161.5|32137.5|0
1679638800000|2023-03-24 06:20:00|32161|32137|32173|32149|32173|32149|32160|32136|0
1679639100000|2023-03-24 06:25:00|32173.5|32149.5|32166|32142|32179|32155|32165|32141|0
1679639400000|2023-03-24 06:30:00|32165|32141|32169|32145|32170|32146|32165|32141|0
1679639700000|2023-03-24 06:35:00|32169.5|32145.5|32165|32141|32172.5|32148.5|32165|32141|0
1679640000000|2023-03-24 06:40:00|32165.5|32141.5|32167|32143|32168|32144|32160.5|32136.5|0
1679640300000|2023-03-24 06:45:00|32166.5|32142.5|32169|32145|32170.5|32146.5|32164|32140|0
1679640600000|2023-03-24 06:50:00|32169.5|32145.5|32178|32154|32179.5|32155.5|32167.5|32143.5|0
1679640900000|2023-03-24 06:55:00|32177.5|32153.5|32188|32164|32189|32165|32176|32152|0
1679641200000|2023-03-24 07:00:00|32187.5|32163.5|32183|32159|32188|32164|32176|32152|0
1679641500000|2023-03-24 07:05:00|32182.5|32158.5|32181|32157|32186.5|32162.5|32175|32151|0
1679641800000|2023-03-24 07:10:00|32180.5|32156.5|32194|32170|32199.5|32175.5|32178.5|32154.5|0
1679642100000|2023-03-24 07:15:00|32194.5|32170.5|32198|32174|32205.5|32181.5|32194|32170|0
1679642400000|2023-03-24 07:20:00|32197|32173|32212|32188|32212|32188|32195.5|32171.5|0
1679642700000|2023-03-24 07:25:00|32211.5|32187.5|32222|32198|32224|32200|32209|32185|0
1679643000000|2023-03-24 07:30:00|32224|32200|32245|32221|32264|32240|32223|32199|0
1679643300000|2023-03-24 07:35:00|32244|32220|32243|32219|32251.5|32227.5|32238.5|32214.5|0
1679643600000|2023-03-24 07:40:00|32245|32221|32248|32224|32253.5|32229.5|32242|32218|0
1679643900000|2023-03-24 07:45:00|32248.5|32224.5|32256|32232|32266|32242|32244.5|32220.5|0
1679644200000|2023-03-24 07:50:00|32257.5|32233.5|32241|32217|32260.5|32236.5|32240|32216|0
1679644500000|2023-03-24 07:55:00|32240.5|32216.5|32224|32200|32242|32218|32224|32200|0
1679644800000|2023-03-24 08:00:00|32224.5|32200.5|32170|32146|32225|32201|32169|32145|0
1679645100000|2023-03-24 08:05:00|32169.5|32145.5|32066|32042|32169.5|32145.5|32060.5|32036.5|0
1679645400000|2023-03-24 08:10:00|32067.5|32043.5|32107|32083|32111|32087|32064.5|32040.5|0
1679645700000|2023-03-24 08:15:00|32112.5|32088.5|32079|32055|32118.5|32094.5|32077.5|32053.5|0
1679646000000|2023-03-24 08:20:00|32079.5|32055.5|32107.5|32083.5|32118.5|32094.5|32060|32036|0
1679646300000|2023-03-24 08:25:00|32108|32084|32124|32100|32133|32109|32102|32078|0
1679646600000|2023-03-24 08:30:00|32121|32097|32093|32069|32127|32103|32093|32069|0
1679646900000|2023-03-24 08:35:00|32089.5|32065.5|32049.5|32025.5|32096|32072|32049|32025|0
1679647200000|2023-03-24 08:40:00|32051|32027|32001|31977|32055.5|32031.5|31992|31968|0
1679647500000|2023-03-24 08:45:00|32000|31976|31969|31945|32000|31976|31962|31938|0
1679647800000|2023-03-24 08:50:00|31966|31942|31995.5|31971.5|32005|31981|31955.5|31931.5|0
1679648100000|2023-03-24 08:55:00|31998|31974|32031.5|32007.5|32049|32025|31997.5|31973.5|0
1679648400000|2023-03-24 09:00:00|32030|32006|32026|32002|32030|32006|31994|31970|0
1679648700000|2023-03-24 09:05:00|32024.5|32000.5|32020|31996|32062.5|32038.5|32004.5|31980.5|0
1679649000000|2023-03-24 09:10:00|32022.5|31998.5|32012.5|31988.5|32058.5|32034.5|32009|31985|0
1679649300000|2023-03-24 09:15:00|32013|31989|31999.5|31975.5|32035|32011|31995.5|31971.5|0
1679649600000|2023-03-24 09:20:00|32000.5|31976.5|31983|31959|32005|31981|31969|31945|0
1679649900000|2023-03-24 09:25:00|31984|31960|31979.5|31955.5|31987|31963|31972.5|31948.5|0
1679650200000|2023-03-24 09:30:00|31978|31954|31951.5|31927.5|31979|31955|31931.5|31907.5|0
1679650500000|2023-03-24 09:35:00|31951|31927|31919|31895|31967|31943|31914.5|31890.5|0
1679650800000|2023-03-24 09:40:00|31918.5|31894.5|31918|31894|31940.5|31916.5|31913|31889|0
1679651100000|2023-03-24 09:45:00|31916|31892|31898|31874|31921|31897|31877|31853|0
1679651400000|2023-03-24 09:50:00|31898.5|31874.5|31870.5|31846.5|31900|31876|31867.5|31843.5|0
1679651700000|2023-03-24 09:55:00|31869.5|31845.5|31863.5|31839.5|31890|31866|31855.5|31831.5|0
1679652000000|2023-03-24 10:00:00|31863|31839|31843.5|31819.5|31873.5|31849.5|31835.5|31811.5|0
1679652300000|2023-03-24 10:05:00|31844|31820|31817|31793|31845.5|31821.5|31808|31784|0
1679652600000|2023-03-24 10:10:00|31812|31788|31800|31776|31833|31809|31795|31771|0
1679652900000|2023-03-24 10:15:00|31799.5|31775.5|31868.5|31844.5|31871|31847|31799.5|31775.5|0
1679653200000|2023-03-24 10:20:00|31867.5|31843.5|31852.5|31828.5|31881.5|31857.5|31838|31814|0
1679653500000|2023-03-24 10:25:00|31853|31829|31849.5|31825.5|31873.5|31849.5|31841.5|31817.5|0
1679653800000|2023-03-24 10:30:00|31844.5|31820.5|31812.5|31788.5|31845.5|31821.5|31810.5|31786.5|0
1679654100000|2023-03-24 10:35:00|31813|31789|31826|31802|31827.5|31803.5|31778|31754|0
1679654400000|2023-03-24 10:40:00|31826.5|31802.5|31837.5|31813.5|31851.5|31827.5|31824.5|31800.5|0
1679654700000|2023-03-24 10:45:00|31837|31813|31860.5|31836.5|31867|31843|31833|31809|0
1679655000000|2023-03-24 10:50:00|31858|31834|31845|31821|31861|31837|31842.5|31818.5|0
1679655300000|2023-03-24 10:55:00|31844|31820|31827.5|31803.5|31855|31831|31805|31781|0
1679655600000|2023-03-24 11:00:00|31832|31808|31814|31790|31832.5|31808.5|31766|31742|0
1679655900000|2023-03-24 11:05:00|31815.5|31791.5|31780.5|31756.5|31816|31792|31770.5|31746.5|0
1679656200000|2023-03-24 11:10:00|31779.5|31755.5|31809.5|31785.5|31813.5|31789.5|31765|31741|0
1679656500000|2023-03-24 11:15:00|31810.5|31786.5|31790.5|31766.5|31810.5|31786.5|31778.5|31754.5|0
1679656800000|2023-03-24 11:20:00|31791.5|31767.5|31799.5|31775.5|31817|31793|31790|31766|0
1679657100000|2023-03-24 11:25:00|31800|31776|31813|31789|31818.5|31794.5|31788.5|31764.5|0
1679657400000|2023-03-24 11:30:00|31810.5|31786.5|31826.5|31802.5|31835.5|31811.5|31809|31785|0
1679657700000|2023-03-24 11:35:00|31826|31802|31840.5|31816.5|31849.5|31825.5|31820|31796|0
1679658000000|2023-03-24 11:40:00|31841|31817|31801.5|31777.5|31850|31826|31793.5|31769.5|0
1679658300000|2023-03-24 11:45:00|31801|31777|31783|31759|31802.5|31778.5|31778.5|31754.5|0
1679658600000|2023-03-24 11:50:00|31783.5|31759.5|31788.5|31764.5|31791|31767|31774|31750|0
1679658900000|2023-03-24 11:55:00|31788|31764|31782.5|31758.5|31805|31781|31769|31745|0
1679659200000|2023-03-24 12:00:00|31785|31761|31755.5|31731.5|31793|31769|31751|31727|0
1679659500000|2023-03-24 12:05:00|31757|31733|31776.5|31752.5|31781|31757|31747.5|31723.5|0
1679659800000|2023-03-24 12:10:00|31778|31754|31797|31773|31802|31778|31772|31748|0
1679660100000|2023-03-24 12:15:00|31796.5|31772.5|31768.5|31744.5|31797.5|31773.5|31752.5|31728.5|0
1679660400000|2023-03-24 12:20:00|31768|31744|31784.5|31760.5|31793|31769|31767.5|31743.5|0
1679660700000|2023-03-24 12:25:00|31784|31760|31791.5|31767.5|31799.5|31775.5|31780|31756|0
1679661000000|2023-03-24 12:30:00|31791|31767|31765.5|31741.5|31794.5|31770.5|31762.5|31738.5|0
1679661300000|2023-03-24 12:35:00|31768|31744|31804|31780|31828.5|31804.5|31768|31744|0
1679661600000|2023-03-24 12:40:00|31803.5|31779.5|31813.5|31789.5|31819.5|31795.5|31779.5|31755.5|0
1679661900000|2023-03-24 12:45:00|31810.5|31786.5|31797.5|31773.5|31832.5|31808.5|31794|31770|0
1679662200000|2023-03-24 12:50:00|31794|31770|31837|31813|31848|31824|31793.5|31769.5|0
1679662500000|2023-03-24 12:55:00|31836|31812|31899.5|31875.5|31918|31894|31836|31812|0
1679662800000|2023-03-24 13:00:00|31900|31876|31883|31859|31900.5|31876.5|31873|31849|0
1679663100000|2023-03-24 13:05:00|31890|31866|31877.5|31853.5|31898|31874|31875|31851|0
1679663400000|2023-03-24 13:10:00|31878|31854|31872.5|31848.5|31881|31857|31860.5|31836.5|0
1679663700000|2023-03-24 13:15:00|31873|31849|31847.5|31823.5|31874|31850|31821|31797|0
1679664000000|2023-03-24 13:20:00|31846|31822|31880|31856|31883.5|31859.5|31838|31814|0
1679664300000|2023-03-24 13:25:00|31876.5|31852.5|31962.5|31938.5|31967.5|31943.5|31876.5|31852.5|0
1679664600000|2023-03-24 13:30:00|31960.5|31936.5|31912|31888|31980.5|31956.5|31870|31846|0
1679664900000|2023-03-24 13:35:00|31904|31880|31920.5|31896.5|31941|31917|31901.5|31877.5|0
1679665200000|2023-03-24 13:40:00|31914|31890|31887.5|31863.5|31934.5|31910.5|31854|31830|0
1679665500000|2023-03-24 13:45:00|31859|31835|31833.5|31809.5|31906|31882|31793.5|31769.5|0
1679665800000|2023-03-24 13:50:00|31830|31806|31911|31887|31920|31896|31825|31801|0
1679666100000|2023-03-24 13:55:00|31915|31891|31939|31915|31944|31920|31910.5|31886.5|0
1679666400000|2023-03-24 14:00:00|31944.5|31920.5|31941.5|31917.5|31985|31961|31929|31905|0
1679666700000|2023-03-24 14:05:00|31941|31917|31926.5|31902.5|31972|31948|31908|31884|0
1679667000000|2023-03-24 14:10:00|31926|31902|31940|31916|31985|31961|31901.5|31877.5|0
1679667300000|2023-03-24 14:15:00|31939|31915|31882|31858|31939.5|31915.5|31866|31842|0
1679667600000|2023-03-24 14:20:00|31881.5|31857.5|31884.5|31860.5|31891|31867|31830|31806|0
1679667900000|2023-03-24 14:25:00|31888|31864|31992.5|31968.5|32008.5|31984.5|31888|31864|0
1679668200000|2023-03-24 14:30:00|31995.5|31971.5|32006|31982|32035|32011|31987|31963|0
1679668500000|2023-03-24 14:35:00|32004.5|31980.5|31955|31931|32013|31989|31946.5|31922.5|0
1679668800000|2023-03-24 14:40:00|31943|31919|31887.5|31863.5|31943|31919|31886|31862|0
1679669100000|2023-03-24 14:45:00|31889|31865|31870|31846|31918|31894|31860|31836|0
1679669400000|2023-03-24 14:50:00|31869.5|31845.5|31881.5|31857.5|31895|31871|31860.5|31836.5|0
1679669700000|2023-03-24 14:55:00|31876|31852|31911.5|31887.5|31923.5|31899.5|31867.5|31843.5|0
1679670000000|2023-03-24 15:00:00|31915.5|31891.5|31934.5|31910.5|31938|31914|31884.5|31860.5|0
1679670300000|2023-03-24 15:05:00|31937.5|31913.5|31863|31839|31948|31924|31861.5|31837.5|0
1679670600000|2023-03-24 15:10:00|31860.5|31836.5|31830|31806|31862.5|31838.5|31810|31786|0
1679670900000|2023-03-24 15:15:00|31828|31804|31849.5|31825.5|31877|31853|31825.5|31801.5|0
1679671200000|2023-03-24 15:20:00|31847.5|31823.5|31879|31855|31900.5|31876.5|31839.5|31815.5|0
1679671500000|2023-03-24 15:25:00|31879.5|31855.5|31895.5|31871.5|31922.5|31898.5|31879.5|31855.5|0
1679671800000|2023-03-24 15:30:00|31895|31871|31898|31874|31908|31884|31864.5|31840.5|0
1679672100000|2023-03-24 15:35:00|31898.5|31874.5|31919.1|31895.1|31932|31908|31898|31874|0
1679672400000|2023-03-24 15:40:00|31922.1|31898.1|31943.4|31919.4|31944.7|31920.7|31921.7|31897.7|0
1679672700000|2023-03-24 15:45:00|31942.9|31918.9|32027.5|32003.5|32070.9|32046.9|31942.9|31918.9|0
1679673000000|2023-03-24 15:50:00|32027|32003|32030|32006|32033|32009|32010.6|31986.6|0
1679673300000|2023-03-24 15:55:00|32029|32005|32089|32065|32099.5|32075.5|32019.5|31995.5|0
1679673600000|2023-03-24 16:00:00|32097.5|32073.5|32085|32061|32163|32139|32069.5|32045.5|0
1679673900000|2023-03-24 16:05:00|32083.5|32059.5|32044.5|32020.5|32093.5|32069.5|32041.5|32017.5|0
1679674200000|2023-03-24 16:10:00|32048|32024|32039|32015|32073.5|32049.5|32037.5|32013.5|0
1679674500000|2023-03-24 16:15:00|32038.5|32014.5|32032|32008|32062|32038|32005|31981|0
1679674800000|2023-03-24 16:20:00|32033|32009|32036|32012|32046|32022|32004|31980|0
1679675100000|2023-03-24 16:25:00|32038|32014|32047|32023|32050|32026|32017|31993|0
1679675400000|2023-03-24 16:30:00|32045.5|32021.5|32061|32037|32064.5|32040.5|32031|32007|0
1679675700000|2023-03-24 16:35:00|32061.5|32037.5|32078|32054|32102.5|32078.5|32059.5|32035.5|0
1679676000000|2023-03-24 16:40:00|32077.5|32053.5|32107.5|32083.5|32110|32086|32063.5|32039.5|0
1679676300000|2023-03-24 16:45:00|32106|32082|32142|32118|32152|32128|32106|32082|0
1679676600000|2023-03-24 16:50:00|32146|32122|32119|32095|32150|32126|32112.5|32088.5|0
1679676900000|2023-03-24 16:55:00|32117.5|32093.5|32122.5|32098.5|32161|32137|32117.5|32093.5|0
1679677200000|2023-03-24 17:00:00|32121.5|32097.5|32116|32092|32146.5|32122.5|32100.5|32076.5|0
1679677500000|2023-03-24 17:05:00|32114|32090|32095.5|32071.5|32140|32116|32084|32060|0
1679677800000|2023-03-24 17:10:00|32096.5|32072.5|32106.5|32082.5|32114|32090|32080|32056|0
1679678100000|2023-03-24 17:15:00|32105|32081|32074.5|32050.5|32122|32098|32069|32045|0
1679678400000|2023-03-24 17:20:00|32077.5|32053.5|32103|32079|32124|32100|32069.5|32045.5|0
1679678700000|2023-03-24 17:25:00|32102|32078|32136.5|32112.5|32178.5|32154.5|32102|32078|0
1679679000000|2023-03-24 17:30:00|32137|32113|32140|32116|32173|32149|32133.5|32109.5|0
1679679300000|2023-03-24 17:35:00|32142.5|32118.5|32171.5|32147.5|32182|32158|32139|32115|0
1679679600000|2023-03-24 17:40:00|32175|32151|32145.5|32121.5|32186|32162|32136|32112|0
1679679900000|2023-03-24 17:45:00|32149.5|32125.5|32088.5|32064.5|32149.5|32125.5|32088.5|32064.5|0
1679680200000|2023-03-24 17:50:00|32086.5|32062.5|32086.5|32062.5|32099.5|32075.5|32073.5|32049.5|0
1679680500000|2023-03-24 17:55:00|32087.5|32063.5|32117|32093|32123|32099|32079.5|32055.5|0
1679680800000|2023-03-24 18:00:00|32119|32095|32150|32126|32154.5|32130.5|32117|32093|0
1679681100000|2023-03-24 18:05:00|32148.5|32124.5|32147.5|32123.5|32158.5|32134.5|32109.5|32085.5|0
1679681400000|2023-03-24 18:10:00|32145.5|32121.5|32167|32143|32174|32150|32141|32117|0
1679681700000|2023-03-24 18:15:00|32170|32146|32172|32148|32198.5|32174.5|32153|32129|0
1679682000000|2023-03-24 18:20:00|32169.7|32145.7|32146.2|32122.2|32186.2|32162.2|32140.2|32116.2|0
1679682300000|2023-03-24 18:25:00|32144.2|32120.2|32155.7|32131.7|32160.2|32136.2|32141.7|32117.7|0
1679682600000|2023-03-24 18:30:00|32158.2|32134.2|32201.2|32177.2|32222.7|32198.7|32154.2|32130.2|0
1679682900000|2023-03-24 18:35:00|32201.7|32177.7|32208.2|32184.2|32218.7|32194.7|32176.7|32152.7|0
1679683200000|2023-03-24 18:40:00|32207.7|32183.7|32211.7|32187.7|32219.2|32195.2|32186.7|32162.7|0
1679683500000|2023-03-24 18:45:00|32213.2|32189.2|32210.7|32186.7|32229.2|32205.2|32198.2|32174.2|0
1679683800000|2023-03-24 18:50:00|32209.7|32185.7|32191.2|32167.2|32210.2|32186.2|32181.2|32157.2|0
1679684100000|2023-03-24 18:55:00|32190.2|32166.2|32193.2|32169.2|32219.2|32195.2|32190.2|32166.2|0
1679684400000|2023-03-24 19:00:00|32196.7|32172.7|32170.2|32146.2|32201.2|32177.2|32154.7|32130.7|0
1679684700000|2023-03-24 19:05:00|32170.7|32146.7|32153.7|32129.7|32180.2|32156.2|32142.2|32118.2|0
1679685000000|2023-03-24 19:10:00|32153.2|32129.2|32150.2|32126.2|32175.2|32151.2|32140.7|32116.7|0
1679685300000|2023-03-24 19:15:00|32146.7|32122.7|32197.7|32173.7|32207.2|32183.2|32146.7|32122.7|0
1679685600000|2023-03-24 19:20:00|32201.2|32177.2|32223.2|32199.2|32261.7|32237.7|32201.2|32177.2|0
1679685900000|2023-03-24 19:25:00|32221.2|32197.2|32244.7|32220.7|32257.7|32233.7|32215.7|32191.7|0
1679686200000|2023-03-24 19:30:00|32252.2|32228.2|32246.2|32222.2|32261.2|32237.2|32227.2|32203.2|0
1679686500000|2023-03-24 19:35:00|32247.2|32223.2|32235.7|32211.7|32270.7|32246.7|32222.7|32198.7|0
1679686800000|2023-03-24 19:40:00|32234.9|32210.9|32226.4|32202.4|32243.4|32219.4|32218.9|32194.9|0
1679687100000|2023-03-24 19:45:00|32226.9|32202.9|32195.9|32171.9|32231.9|32207.9|32185.4|32161.4|0
1679687400000|2023-03-24 19:50:00|32185.4|32161.4|32177.9|32153.9|32203.9|32179.9|32168.4|32144.4|0
1679687700000|2023-03-24 19:55:00|32176.4|32152.4|32255.4|32231.4|32256.4|32232.4|32160.9|32136.9|0
1679688000000|2023-03-24 20:00:00|32256.4|32232.4|32254.9|32230.9|32270.4|32246.4|32241.4|32217.4|0
1679688300000|2023-03-24 20:05:00|32253.9|32229.9|32260.4|32236.4|32263.9|32239.9|32250.4|32226.4|0
1679688600000|2023-03-24 20:10:00|32258.9|32234.9|32266.4|32242.4|32267.4|32243.4|32258.4|32234.4|0
1679688900000|2023-03-24 20:15:00|32264.4|32240.4|32257.9|32233.9|32269.9|32245.9|32253.9|32229.9|0
1679689200000|2023-03-24 20:20:00|32258.9|32234.9|32270.9|32246.9|32272.9|32248.9|32258.4|32234.4|0
1679689500000|2023-03-24 20:25:00|32269.9|32245.9|32278.4|32254.4|32280.9|32256.9|32269.4|32245.4|0
1679689800000|2023-03-24 20:30:00|32278.9|32254.9|32270.9|32246.9|32279.9|32255.9|32270.9|32246.9|0
1679690100000|2023-03-24 20:35:00|32270.4|32246.4|32272.4|32248.4|32273.4|32249.4|32267.4|32243.4|0
1679690400000|2023-03-24 20:40:00|32270.9|32246.9|32279.4|32255.4|32283.4|32259.4|32270.9|32246.9|0
1679690700000|2023-03-24 20:45:00|32280.4|32256.4|32281.9|32257.9|32281.9|32257.9|32276.9|32252.9|0
1679691000000|2023-03-24 20:50:00|32281.4|32257.4|32291.4|32267.4|32294.4|32270.4|32281.4|32257.4|0
1679691300000|2023-03-24 20:55:00|32291.9|32267.9|32300.5|32276.5|32300.5|32276.5|32291.9|32267.9|0
1679729400000|2023-03-25 07:30:00|32317.1|32293.1|32317.1|32293.1|32317.1|32293.1|32317.1|32293.1|0
1679729700000|2023-03-25 07:35:00|32315.1|32295.1|32315.1|32295.1|32315.1|32295.1|32315.1|32295.1|0
1679731500000|2023-03-25 08:05:00|32305.4|32285.4|32291.7|32271.7|32305.4|32285.4|32291.7|32271.7|0
1679731800000|2023-03-25 08:10:00|32286.8|32266.8|32269.3|32249.3|32286.8|32266.8|32269.3|32249.3|0
1679732100000|2023-03-25 08:15:00|32269.6|32249.6|32269.8|32249.8|32269.8|32249.8|32269.6|32249.6|0
1679733300000|2023-03-25 08:35:00|32270.3|32250.3|32270.3|32250.3|32270.3|32250.3|32270.3|32250.3|0
1679733600000|2023-03-25 08:40:00|32270.1|32250.1|32270.1|32250.1|32270.1|32250.1|32270.1|32250.1|0
1679734500000|2023-03-25 08:55:00|32270.6|32250.6|32270.6|32250.6|32270.6|32250.6|32270.6|32250.6|0
1679737200000|2023-03-25 09:40:00|32270.9|32250.9|32270.9|32250.9|32270.9|32250.9|32270.9|32250.9|0
1679739000000|2023-03-25 10:10:00|32269.9|32249.9|32269.9|32249.9|32269.9|32249.9|32269.9|32249.9|0
1679739900000|2023-03-25 10:25:00|32269|32249|32269|32249|32269|32249|32269|32249|0
1679740800000|2023-03-25 10:40:00|32270.4|32250.4|32270.4|32250.4|32270.4|32250.4|32270.4|32250.4|0
1679745900000|2023-03-25 12:05:00|32279|32259|32279|32259|32279|32259|32279|32259|0
1679746800000|2023-03-25 12:20:00|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|32276.1|32256.1|0
1679748600000|2023-03-25 12:50:00|32276.2|32256.2|32276.2|32256.2|32276.2|32256.2|32276.2|32256.2|0
1679750100000|2023-03-25 13:15:00|32278.2|32258.2|32278.2|32258.2|32278.2|32258.2|32278.2|32258.2|0
1679751000000|2023-03-25 13:30:00|32276|32256|32276|32256|32276|32256|32276|32256|0
1679757300000|2023-03-25 15:15:00|32266|32246|32265.3|32245.3|32266|32246|32264|32244|0
1679758800000|2023-03-25 15:40:00|32266.1|32246.1|32266.1|32246.1|32266.1|32246.1|32266.1|32246.1|0
1679762100000|2023-03-25 16:35:00|32268|32248|32268|32248|32268|32248|32268|32248|0
1679764800000|2023-03-25 17:20:00|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|0
1679767200000|2023-03-25 18:00:00|32259.7|32239.7|32259.5|32239.5|32259.7|32239.7|32259.5|32239.5|0
1679767800000|2023-03-25 18:10:00|32268|32248|32268|32248|32268|32248|32268|32248|0
1679771400000|2023-03-25 19:10:00|32268.5|32248.5|32268.5|32248.5|32268.5|32248.5|32268.5|32248.5|0
1679772300000|2023-03-25 19:25:00|32267.6|32247.6|32266.6|32246.6|32267.6|32247.6|32266.6|32246.6|0
1679772900000|2023-03-25 19:35:00|32265.7|32245.7|32265.7|32245.7|32265.7|32245.7|32265.7|32245.7|0
1679775000000|2023-03-25 20:10:00|32264.2|32244.2|32264.2|32244.2|32264.2|32244.2|32264.2|32244.2|0
1679777400000|2023-03-25 20:50:00|32258.3|32238.3|32258.3|32238.3|32258.3|32238.3|32258.3|32238.3|0
1679777700000|2023-03-25 20:55:00|32253.5|32233.5|32253.6|32233.6|32253.6|32233.6|32253.5|32233.5|0
1679778000000|2023-03-25 21:00:00|32253.5|32233.5|32253.5|32233.5|32253.5|32233.5|32253.5|32233.5|0
1679778300000|2023-03-25 21:05:00|32244.9|32224.9|32244.9|32224.9|32244.9|32224.9|32244.9|32224.9|0
1679778600000|2023-03-25 21:10:00|32245.1|32225.1|32245.1|32225.1|32245.1|32225.1|32245.1|32225.1|0
1679778900000|2023-03-25 21:15:00|32245.4|32225.4|32245.4|32225.4|32245.4|32225.4|32245.4|32225.4|0
1679779500000|2023-03-25 21:25:00|32250.3|32230.3|32260.3|32240.3|32260.3|32240.3|32250.3|32230.3|0
1679779800000|2023-03-25 21:30:00|32264.4|32244.4|32264.4|32244.4|32264.4|32244.4|32264.4|32244.4|0
1679780400000|2023-03-25 21:40:00|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|32264.9|32244.9|0
1679783400000|2023-03-25 22:30:00|32265.1|32245.1|32265.1|32245.1|32265.1|32245.1|32265.1|32245.1|0
1679790000000|2023-03-26 00:20:00|32264.9|32244.9|32267.9|32247.9|32267.9|32247.9|32264.9|32244.9|0
1679790600000|2023-03-26 00:30:00|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|0
1679794200000|2023-03-26 01:30:00|32274.2|32254.2|32274.2|32254.2|32274.2|32254.2|32274.2|32254.2|0
1679800500000|2023-03-26 03:15:00|32273.8|32253.8|32273.8|32253.8|32273.8|32253.8|32273.8|32253.8|0
1679802600000|2023-03-26 03:50:00|32275.4|32255.4|32275.4|32255.4|32275.4|32255.4|32275.4|32255.4|0
1679808900000|2023-03-26 05:35:00|32276.5|32256.5|32276.5|32256.5|32276.5|32256.5|32276.5|32256.5|0
1679813400000|2023-03-26 06:50:00|32281.4|32261.4|32281.4|32261.4|32281.4|32261.4|32281.4|32261.4|0
1679814900000|2023-03-26 07:15:00|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|0
1679815500000|2023-03-26 07:25:00|32284.1|32264.1|32284.1|32264.1|32284.1|32264.1|32284.1|32264.1|0
1679824200000|2023-03-26 09:50:00|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|32283.3|32263.3|0
1679826000000|2023-03-26 10:20:00|32284.9|32264.9|32283.9|32263.9|32284.9|32264.9|32283.9|32263.9|0
1679835300000|2023-03-26 12:55:00|32280.4|32260.4|32280.4|32260.4|32280.4|32260.4|32280.4|32260.4|0
1679838900000|2023-03-26 13:55:00|32288.9|32268.9|32297.4|32277.4|32297.4|32277.4|32288.9|32268.9|0
1679840700000|2023-03-26 14:25:00|32298.2|32278.2|32298.2|32278.2|32298.2|32278.2|32298.2|32278.2|0
1679841000000|2023-03-26 14:30:00|32297.1|32277.1|32297.1|32277.1|32297.1|32277.1|32297.1|32277.1|0
1679842500000|2023-03-26 14:55:00|32288.6|32268.6|32280|32260|32288.6|32268.6|32280|32260|0
1679845500000|2023-03-26 15:45:00|32279.8|32259.8|32279.8|32259.8|32279.8|32259.8|32279.8|32259.8|0
1679845800000|2023-03-26 15:50:00|32275|32255|32275|32255|32275|32255|32275|32255|0
1679846100000|2023-03-26 15:55:00|32265.3|32245.3|32265.3|32245.3|32265.3|32245.3|32265.3|32245.3|0
1679851200000|2023-03-26 17:20:00|32263.3|32243.3|32263.3|32243.3|32263.3|32243.3|32263.3|32243.3|0
1679851500000|2023-03-26 17:25:00|32263.1|32243.1|32263.1|32243.1|32263.1|32243.1|32263.1|32243.1|0
1679853000000|2023-03-26 17:50:00|32262.7|32242.7|32262.7|32242.7|32262.7|32242.7|32262.7|32242.7|0
1679853300000|2023-03-26 17:55:00|32262.2|32242.2|32262.2|32242.2|32262.2|32242.2|32262.2|32242.2|0
1679853600000|2023-03-26 18:00:00|32262|32242|32262|32242|32262|32242|32262|32242|0
1679857800000|2023-03-26 19:10:00|32262.2|32242.2|32262.2|32242.2|32262.2|32242.2|32262.2|32242.2|0
1679859000000|2023-03-26 19:30:00|32271.9|32251.9|32271.9|32251.9|32271.9|32251.9|32271.9|32251.9|0
1679859600000|2023-03-26 19:40:00|32272.8|32252.8|32272.8|32252.8|32272.8|32252.8|32272.8|32252.8|0
1679859900000|2023-03-26 19:45:00|32276.2|32256.2|32276.2|32256.2|32276.2|32256.2|32276.2|32256.2|0
1679860200000|2023-03-26 19:50:00|32278.7|32258.7|32278.7|32258.7|32278.7|32258.7|32278.7|32258.7|0
1679860500000|2023-03-26 19:55:00|32279.7|32259.7|32279.7|32259.7|32279.7|32259.7|32279.7|32259.7|0
1679860800000|2023-03-26 20:00:00|32279.5|32259.5|32279.7|32259.7|32279.7|32259.7|32279.5|32259.5|0
1679861700000|2023-03-26 20:15:00|32277.8|32257.8|32277.8|32257.8|32277.8|32257.8|32277.8|32257.8|0
1679862600000|2023-03-26 20:30:00|32276.9|32256.9|32275.9|32255.9|32276.9|32256.9|32275.9|32255.9|0
1679863200000|2023-03-26 20:40:00|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|32271.8|32251.8|0
1679865000000|2023-03-26 21:10:00|32272|32252|32272|32252|32272|32252|32272|32252|0
1679865300000|2023-03-26 21:15:00|32275.5|32255.5|32275.7|32255.7|32275.7|32255.7|32275.5|32255.5|0
1679865900000|2023-03-26 21:25:00|32275.9|32255.9|32275.9|32255.9|32275.9|32255.9|32275.9|32255.9|0
1679868000000|2023-03-26 22:00:00|32297.1|32277.1|32317.4|32297.4|32317.4|32297.4|32277.9|32257.9|0
1679868300000|2023-03-26 22:05:00|32317.9|32297.9|32342.4|32322.4|32344.4|32324.4|32317.9|32297.9|0
1679868600000|2023-03-26 22:10:00|32342.9|32322.9|32344.9|32324.9|32356.4|32336.4|32334.9|32314.9|0
1679868900000|2023-03-26 22:15:00|32345.4|32325.4|32344.9|32324.9|32354.9|32334.9|32342.9|32322.9|0
1679869200000|2023-03-26 22:20:00|32345.4|32325.4|32346.4|32326.4|32350.4|32330.4|32341.4|32321.4|0
1679869500000|2023-03-26 22:25:00|32345.9|32325.9|32371.9|32351.9|32375.4|32355.4|32345.4|32325.4|0
1679869800000|2023-03-26 22:30:00|32372.4|32352.4|32368.4|32348.4|32375.4|32355.4|32368.4|32348.4|0
1679870100000|2023-03-26 22:35:00|32367.9|32347.9|32369.4|32349.4|32372.4|32352.4|32364.9|32344.9|0
1679870400000|2023-03-26 22:40:00|32368.9|32348.9|32378.9|32358.9|32383.4|32363.4|32359.9|32339.9|0
1679870700000|2023-03-26 22:45:00|32379.9|32359.9|32380.9|32360.9|32381.9|32361.9|32373.4|32353.4|0
1679871000000|2023-03-26 22:50:00|32380.4|32360.4|32374.9|32354.9|32382.4|32362.4|32373.9|32353.9|0
1679871300000|2023-03-26 22:55:00|32375.9|32355.9|32376.4|32356.4|32380.4|32360.4|32371.4|32351.4|0
1679871600000|2023-03-26 23:00:00|32377.4|32357.4|32368.4|32348.4|32378.4|32358.4|32364.4|32344.4|0
1679871900000|2023-03-26 23:05:00|32368.9|32348.9|32371.9|32351.9|32377.4|32357.4|32367.9|32347.9|0
1679872200000|2023-03-26 23:10:00|32371.4|32351.4|32377.9|32357.9|32377.9|32357.9|32370.9|32350.9|0
1679872500000|2023-03-26 23:15:00|32378.4|32358.4|32420.9|32400.9|32420.9|32400.9|32377.4|32357.4|0
1679872800000|2023-03-26 23:20:00|32419.9|32399.9|32413.9|32393.9|32428.9|32408.9|32410.4|32390.4|0
1679873100000|2023-03-26 23:25:00|32413.4|32393.4|32421.4|32401.4|32423.9|32403.9|32409.9|32389.9|0
1679873400000|2023-03-26 23:30:00|32423.4|32403.4|32424.4|32404.4|32436.9|32416.9|32421.9|32401.9|0
1679873700000|2023-03-26 23:35:00|32423.9|32403.9|32419.4|32399.4|32426.9|32406.9|32415.4|32395.4|0
1679874000000|2023-03-26 23:40:00|32418.9|32398.9|32413.9|32393.9|32426.4|32406.4|32411.9|32391.9|0
1679874300000|2023-03-26 23:45:00|32413.4|32393.4|32414.4|32394.4|32419.9|32399.9|32408.9|32388.9|0
1679874600000|2023-03-26 23:50:00|32413.9|32393.9|32415.4|32395.4|32420.4|32400.4|32411.4|32391.4|0
1679874900000|2023-03-26 23:55:00|32414.9|32394.9|32416.4|32396.4|32421.9|32401.9|32412.9|32392.9|0
1679875200000|2023-03-27 00:00:00|32418.4|32398.4|32406.4|32386.4|32419.4|32399.4|32400.4|32380.4|0
1679875500000|2023-03-27 00:05:00|32406.9|32386.9|32405.4|32385.4|32409.4|32389.4|32391.4|32371.4|0
1679875800000|2023-03-27 00:10:00|32405.9|32385.9|32392.9|32372.9|32405.9|32385.9|32392.4|32372.4|0
1679876100000|2023-03-27 00:15:00|32392.4|32372.4|32374.9|32354.9|32393.9|32373.9|32369.4|32349.4|0
1679876400000|2023-03-27 00:20:00|32374.4|32354.4|32360.9|32340.9|32376.4|32356.4|32359.9|32339.9|0
1679876700000|2023-03-27 00:25:00|32362.4|32342.4|32339.4|32319.4|32366.4|32346.4|32339.4|32319.4|0
1679877000000|2023-03-27 00:30:00|32339.9|32319.9|32358.4|32338.4|32362.4|32342.4|32332.4|32312.4|0
1679877300000|2023-03-27 00:35:00|32357.9|32337.9|32365.9|32345.9|32369.4|32349.4|32355.4|32335.4|0
1679877600000|2023-03-27 00:40:00|32366.4|32346.4|32366.4|32346.4|32375.4|32355.4|32364.4|32344.4|0
1679877900000|2023-03-27 00:45:00|32366.9|32346.9|32373.9|32353.9|32380.4|32360.4|32366.9|32346.9|0
1679878200000|2023-03-27 00:50:00|32373.4|32353.4|32363.9|32343.9|32374.4|32354.4|32362.4|32342.4|0
1679878500000|2023-03-27 00:55:00|32365.9|32345.9|32368.4|32348.4|32377.4|32357.4|32365.4|32345.4|0
1679878800000|2023-03-27 01:00:00|32367.9|32347.9|32378.9|32358.9|32378.9|32358.9|32363.4|32343.4|0
1679879100000|2023-03-27 01:05:00|32375.9|32355.9|32356.4|32336.4|32375.9|32355.9|32348.9|32328.9|0
1679879400000|2023-03-27 01:10:00|32357.4|32337.4|32356.4|32336.4|32362.4|32342.4|32354.4|32334.4|0
1679879700000|2023-03-27 01:15:00|32355.9|32335.9|32366.4|32346.4|32371.4|32351.4|32355.4|32335.4|0
1679880000000|2023-03-27 01:20:00|32365.9|32345.9|32362.4|32342.4|32373.4|32353.4|32358.4|32338.4|0
1679880300000|2023-03-27 01:25:00|32361.4|32341.4|32360.4|32340.4|32362.4|32342.4|32354.4|32334.4|0
1679880600000|2023-03-27 01:30:00|32360.9|32340.9|32350.4|32330.4|32361.9|32341.9|32345.9|32325.9|0
1679880900000|2023-03-27 01:35:00|32349.4|32329.4|32350.9|32330.9|32352.4|32332.4|32331.9|32311.9|0
1679881200000|2023-03-27 01:40:00|32350.4|32330.4|32362.4|32342.4|32366.4|32346.4|32344.4|32324.4|0
1679881500000|2023-03-27 01:45:00|32361.9|32341.9|32357.4|32337.4|32365.4|32345.4|32354.9|32334.9|0
1679881800000|2023-03-27 01:50:00|32358.4|32338.4|32362.4|32342.4|32364.9|32344.9|32353.4|32333.4|0
1679882100000|2023-03-27 01:55:00|32361.4|32341.4|32352.4|32332.4|32362.4|32342.4|32352.4|32332.4|0
1679882400000|2023-03-27 02:00:00|32353.9|32333.9|32354.4|32334.4|32361.4|32341.4|32352.9|32332.9|0
1679882700000|2023-03-27 02:05:00|32353.9|32333.9|32357.4|32337.4|32362.9|32342.9|32352.4|32332.4|0
1679883000000|2023-03-27 02:10:00|32356.4|32336.4|32369.9|32349.9|32370.4|32350.4|32355.4|32335.4|0
1679883300000|2023-03-27 02:15:00|32369.4|32349.4|32365.9|32345.9|32371.4|32351.4|32364.4|32344.4|0
1679883600000|2023-03-27 02:20:00|32365.4|32345.4|32370.4|32350.4|32373.9|32353.9|32364.9|32344.9|0
1679883900000|2023-03-27 02:25:00|32369.9|32349.9|32360.9|32340.9|32372.9|32352.9|32357.9|32337.9|0
1679884200000|2023-03-27 02:30:00|32360.4|32340.4|32355.9|32335.9|32360.9|32340.9|32352.9|32332.9|0
1679884500000|2023-03-27 02:35:00|32355.4|32335.4|32357.4|32337.4|32359.4|32339.4|32354.4|32334.4|0
1679884800000|2023-03-27 02:40:00|32356.9|32336.9|32357.9|32337.9|32359.4|32339.4|32354.4|32334.4|0
1679885100000|2023-03-27 02:45:00|32358.4|32338.4|32353.9|32333.9|32358.9|32338.9|32353.4|32333.4|0
1679885400000|2023-03-27 02:50:00|32353.4|32333.4|32358.4|32338.4|32362.4|32342.4|32353.4|32333.4|0
1679885700000|2023-03-27 02:55:00|32358.9|32338.9|32361.9|32341.9|32361.9|32341.9|32356.4|32336.4|0
1679886000000|2023-03-27 03:00:00|32361.4|32341.4|32363.4|32343.4|32364.9|32344.9|32359.9|32339.9|0
1679886300000|2023-03-27 03:05:00|32362.9|32342.9|32368.4|32348.4|32369.4|32349.4|32358.9|32338.9|0
1679886600000|2023-03-27 03:10:00|32367.9|32347.9|32372.4|32352.4|32375.4|32355.4|32367.9|32347.9|0
1679886900000|2023-03-27 03:15:00|32372.9|32352.9|32373.4|32353.4|32374.4|32354.4|32368.9|32348.9|0
1679887200000|2023-03-27 03:20:00|32374.4|32354.4|32371.4|32351.4|32375.9|32355.9|32371.4|32351.4|0
1679887500000|2023-03-27 03:25:00|32370.9|32350.9|32367.4|32347.4|32371.4|32351.4|32365.9|32345.9|0
1679887800000|2023-03-27 03:30:00|32367.9|32347.9|32375.4|32355.4|32377.9|32357.9|32367.4|32347.4|0
1679888100000|2023-03-27 03:35:00|32375.9|32355.9|32404.4|32384.4|32405.4|32385.4|32375.4|32355.4|0
1679888400000|2023-03-27 03:40:00|32404.9|32384.9|32403.4|32383.4|32407.9|32387.9|32397.4|32377.4|0
1679888700000|2023-03-27 03:45:00|32403.9|32383.9|32403.9|32383.9|32412.4|32392.4|32403.4|32383.4|0
1679889000000|2023-03-27 03:50:00|32404.4|32384.4|32392.4|32372.4|32405.4|32385.4|32392.4|32372.4|0
1679889300000|2023-03-27 03:55:00|32393.4|32373.4|32397.4|32377.4|32397.9|32377.9|32387.4|32367.4|0
1679889600000|2023-03-27 04:00:00|32397.9|32377.9|32397.9|32377.9|32398.4|32378.4|32394.4|32374.4|0
1679889900000|2023-03-27 04:05:00|32397.4|32377.4|32397.4|32377.4|32398.9|32378.9|32393.4|32373.4|0
1679890200000|2023-03-27 04:10:00|32397.9|32377.9|32397.9|32377.9|32401.4|32381.4|32393.9|32373.9|0
1679890500000|2023-03-27 04:15:00|32397.4|32377.4|32387.4|32367.4|32399.9|32379.9|32386.9|32366.9|0
1679890800000|2023-03-27 04:20:00|32388.4|32368.4|32390.4|32370.4|32392.9|32372.9|32386.9|32366.9|0
1679891100000|2023-03-27 04:25:00|32389.9|32369.9|32392.4|32372.4|32392.9|32372.9|32387.4|32367.4|0
1679891400000|2023-03-27 04:30:00|32391.9|32371.9|32386.9|32366.9|32395.4|32375.4|32385.4|32365.4|0
1679891700000|2023-03-27 04:35:00|32387.4|32367.4|32383.4|32363.4|32387.9|32367.9|32382.9|32362.9|0
1679892000000|2023-03-27 04:40:00|32382.9|32362.9|32382.9|32362.9|32387.9|32367.9|32379.9|32359.9|0
1679892300000|2023-03-27 04:45:00|32382.4|32362.4|32378.4|32358.4|32382.4|32362.4|32374.9|32354.9|0
1679892600000|2023-03-27 04:50:00|32378.9|32358.9|32373.9|32353.9|32380.4|32360.4|32373.4|32353.4|0
1679892900000|2023-03-27 04:55:00|32373.4|32353.4|32388.4|32368.4|32388.9|32368.9|32372.9|32352.9|0
1679893200000|2023-03-27 05:00:00|32386.4|32366.4|32381.4|32361.4|32395.9|32375.9|32380.4|32360.4|0
1679893500000|2023-03-27 05:05:00|32380.4|32360.4|32380.9|32360.9|32386.4|32366.4|32375.4|32355.4|0
1679893800000|2023-03-27 05:10:00|32380.4|32360.4|32373.9|32353.9|32385.4|32365.4|32368.9|32348.9|0
1679894100000|2023-03-27 05:15:00|32373.4|32353.4|32383.4|32363.4|32383.4|32363.4|32373.4|32353.4|0
1679894400000|2023-03-27 05:20:00|32382.9|32362.9|32374.4|32354.4|32389.4|32369.4|32372.4|32352.4|0
1679894700000|2023-03-27 05:25:00|32374.9|32354.9|32380.9|32360.9|32384.4|32364.4|32374.9|32354.9|0
1679895000000|2023-03-27 05:30:00|32381.4|32361.4|32377.4|32357.4|32382.9|32362.9|32373.9|32353.9|0
1679895300000|2023-03-27 05:35:00|32376.9|32356.9|32375.4|32355.4|32378.4|32358.4|32371.4|32351.4|0
1679895600000|2023-03-27 05:40:00|32375.9|32355.9|32380.4|32360.4|32384.9|32364.9|32375.9|32355.9|0
1679895900000|2023-03-27 05:45:00|32379.4|32359.4|32380.4|32360.4|32398.4|32378.4|32378.4|32358.4|0
1679896200000|2023-03-27 05:50:00|32380.9|32360.9|32393.9|32373.9|32397.4|32377.4|32376.4|32356.4|0
1679896500000|2023-03-27 05:55:00|32393.4|32373.4|32389.4|32369.4|32395.4|32375.4|32384.4|32364.4|0
1679896800000|2023-03-27 06:00:00|32392.9|32372.9|32396.9|32376.9|32399.4|32379.4|32385.4|32365.4|0
1679897100000|2023-03-27 06:05:00|32398.4|32378.4|32398.4|32378.4|32407.4|32387.4|32393.4|32373.4|0
1679897400000|2023-03-27 06:10:00|32398.9|32378.9|32401.4|32381.4|32405.4|32385.4|32386.9|32366.9|0
1679897700000|2023-03-27 06:15:00|32401.9|32381.9|32406.4|32386.4|32411.4|32391.4|32401.4|32381.4|0
1679898000000|2023-03-27 06:20:00|32406.9|32386.9|32405.4|32385.4|32409.9|32389.9|32397.4|32377.4|0
1679898300000|2023-03-27 06:25:00|32404.9|32384.9|32426.9|32406.9|32426.9|32406.9|32404.9|32384.9|0
1679898600000|2023-03-27 06:30:00|32427.4|32407.4|32410.9|32390.9|32431.4|32411.4|32407.9|32387.9|0
1679898900000|2023-03-27 06:35:00|32415.4|32395.4|32418.4|32398.4|32418.4|32398.4|32401.9|32381.9|0
1679899200000|2023-03-27 06:40:00|32418.9|32398.9|32399.4|32379.4|32425.4|32405.4|32397.4|32377.4|0
1679899500000|2023-03-27 06:45:00|32398.4|32378.4|32398.4|32378.4|32400.4|32380.4|32385.4|32365.4|0
1679899800000|2023-03-27 06:50:00|32398.9|32378.9|32402.4|32382.4|32407.4|32387.4|32397.9|32377.9|0
1679900100000|2023-03-27 06:55:00|32405.4|32385.4|32410.4|32390.4|32420.4|32400.4|32404.4|32384.4|0
1679900400000|2023-03-27 07:00:00|32407.9|32387.9|32447.4|32427.4|32454.4|32434.4|32407.9|32387.9|0
1679900700000|2023-03-27 07:05:00|32449.4|32429.4|32401.4|32381.4|32449.4|32429.4|32401.4|32381.4|0
1679901000000|2023-03-27 07:10:00|32397.9|32377.9|32396.9|32376.9|32410.4|32390.4|32386.9|32366.9|0
1679901300000|2023-03-27 07:15:00|32396.4|32376.4|32403.9|32383.9|32413.4|32393.4|32382.9|32362.9|0
1679901600000|2023-03-27 07:20:00|32402.9|32382.9|32374.9|32354.9|32403.4|32383.4|32368.9|32348.9|0
1679901900000|2023-03-27 07:25:00|32371.4|32351.4|32357.4|32337.4|32373.4|32353.4|32352.4|32332.4|0
1679902200000|2023-03-27 07:30:00|32359.4|32339.4|32317.4|32297.4|32362.4|32342.4|32317.4|32297.4|0
1679902500000|2023-03-27 07:35:00|32316.4|32296.4|32307.4|32287.4|32337.4|32317.4|32302.9|32282.9|0
1679902800000|2023-03-27 07:40:00|32306.9|32286.9|32278.9|32258.9|32310.4|32290.4|32277.4|32257.4|0
1679903100000|2023-03-27 07:45:00|32280.9|32260.9|32241.4|32221.4|32288.9|32268.9|32231.4|32211.4|0
1679903400000|2023-03-27 07:50:00|32241.9|32221.9|32266.9|32246.9|32283.4|32263.4|32239.9|32219.9|0
1679903700000|2023-03-27 07:55:00|32267.9|32247.9|32274.9|32254.9|32280.4|32260.4|32263.9|32243.9|0
1679904000000|2023-03-27 08:00:00|32272.9|32252.9|32296.4|32276.4|32308.4|32288.4|32267.4|32247.4|0
1679904300000|2023-03-27 08:05:00|32295.4|32275.4|32315.9|32295.9|32326.9|32306.9|32294.9|32274.9|0
1679904600000|2023-03-27 08:10:00|32316.4|32296.4|32326.4|32306.4|32335.4|32315.4|32302.4|32282.4|0
1679904900000|2023-03-27 08:15:00|32325.9|32305.9|32316.4|32296.4|32325.9|32305.9|32304.4|32284.4|0
1679905200000|2023-03-27 08:20:00|32315.9|32295.9|32319.4|32299.4|32346.4|32326.4|32314.4|32294.4|0
1679905500000|2023-03-27 08:25:00|32320.9|32300.9|32324.4|32304.4|32333.9|32313.9|32314.9|32294.9|0
1679905800000|2023-03-27 08:30:00|32324.9|32304.9|32337.4|32317.4|32339.4|32319.4|32322.4|32302.4|0
1679906100000|2023-03-27 08:35:00|32336.4|32316.4|32344.4|32324.4|32366.4|32346.4|32336.4|32316.4|0
1679906400000|2023-03-27 08:40:00|32343.9|32323.9|32335.9|32315.9|32344.4|32324.4|32326.4|32306.4|0
1679906700000|2023-03-27 08:45:00|32334.4|32314.4|32344.4|32324.4|32346.9|32326.9|32331.4|32311.4|0
1679907000000|2023-03-27 08:50:00|32343.9|32323.9|32338.4|32318.4|32350.9|32330.9|32326.4|32306.4|0
1679907300000|2023-03-27 08:55:00|32336.4|32316.4|32338.9|32318.9|32345.9|32325.9|32331.4|32311.4|0
1679907600000|2023-03-27 09:00:00|32339.4|32319.4|32350.4|32330.4|32357.9|32337.9|32337.9|32317.9|0
1679907900000|2023-03-27 09:05:00|32351.4|32331.4|32351.9|32331.9|32357.9|32337.9|32346.9|32326.9|0
1679908200000|2023-03-27 09:10:00|32351.4|32331.4|32323.4|32303.4|32355.4|32335.4|32318.4|32298.4|0
1679908500000|2023-03-27 09:15:00|32321.9|32301.9|32348.4|32328.4|32349.4|32329.4|32321.9|32301.9|0
1679908800000|2023-03-27 09:20:00|32348.9|32328.9|32361.4|32341.4|32365.4|32345.4|32348.4|32328.4|0
1679909100000|2023-03-27 09:25:00|32357.9|32337.9|32349.4|32329.4|32361.4|32341.4|32342.4|32322.4|0
1679909400000|2023-03-27 09:30:00|32349.9|32329.9|32334.4|32314.4|32353.9|32333.9|32333.4|32313.4|0
1679909700000|2023-03-27 09:35:00|32332.9|32312.9|32350.9|32330.9|32351.9|32331.9|32329.4|32309.4|0
1679910000000|2023-03-27 09:40:00|32350.4|32330.4|32363.4|32343.4|32363.9|32343.9|32344.9|32324.9|0
1679910300000|2023-03-27 09:45:00|32363.9|32343.9|32373.4|32353.4|32391.4|32371.4|32363.9|32343.9|0
1679910600000|2023-03-27 09:50:00|32372.9|32352.9|32373.4|32353.4|32381.9|32361.9|32368.9|32348.9|0
1679910900000|2023-03-27 09:55:00|32373.9|32353.9|32379.4|32359.4|32386.4|32366.4|32363.4|32343.4|0
1679911200000|2023-03-27 10:00:00|32379.9|32359.9|32394.9|32374.9|32407.4|32387.4|32379.9|32359.9|0
1679911500000|2023-03-27 10:05:00|32395.4|32375.4|32412.9|32392.9|32414.4|32394.4|32395.4|32375.4|0
1679911800000|2023-03-27 10:10:00|32414.9|32394.9|32396.4|32376.4|32426.4|32406.4|32393.4|32373.4|0
1679912100000|2023-03-27 10:15:00|32398.4|32378.4|32402.4|32382.4|32409.9|32389.9|32393.9|32373.9|0
1679912400000|2023-03-27 10:20:00|32402.9|32382.9|32415.4|32395.4|32418.4|32398.4|32398.4|32378.4|0
1679912700000|2023-03-27 10:25:00|32415.9|32395.9|32412.4|32392.4|32420.9|32400.9|32405.4|32385.4|0
1679913000000|2023-03-27 10:30:00|32412.9|32392.9|32408.9|32388.9|32413.4|32393.4|32397.9|32377.9|0
1679913300000|2023-03-27 10:35:00|32409.4|32389.4|32431.4|32411.4|32433.4|32413.4|32407.4|32387.4|0
1679913600000|2023-03-27 10:40:00|32430.9|32410.9|32423.4|32403.4|32431.4|32411.4|32420.4|32400.4|0
1679913900000|2023-03-27 10:45:00|32422.9|32402.9|32439.9|32419.9|32458.9|32438.9|32422.9|32402.9|0
1679914200000|2023-03-27 10:50:00|32438.4|32418.4|32436.9|32416.9|32454.4|32434.4|32435.4|32415.4|0
1679914500000|2023-03-27 10:55:00|32436.4|32416.4|32433.4|32413.4|32438.4|32418.4|32425.9|32405.9|0
1679914800000|2023-03-27 11:00:00|32434.4|32414.4|32433.9|32413.9|32446.4|32426.4|32429.4|32409.4|0
1679915100000|2023-03-27 11:05:00|32434.4|32414.4|32456.4|32436.4|32464.9|32444.9|32433.4|32413.4|0
1679915400000|2023-03-27 11:10:00|32454.9|32434.9|32463.4|32443.4|32468.4|32448.4|32448.9|32428.9|0
1679915700000|2023-03-27 11:15:00|32461.4|32441.4|32474.4|32454.4|32478.4|32458.4|32460.4|32440.4|0
1679916000000|2023-03-27 11:20:00|32476.4|32456.4|32464.9|32444.9|32478.4|32458.4|32460.9|32440.9|0
1679916300000|2023-03-27 11:25:00|32464.4|32444.4|32477.4|32457.4|32478.4|32458.4|32462.9|32442.9|0
1679916600000|2023-03-27 11:30:00|32477.9|32457.9|32484.4|32464.4|32491.9|32471.9|32477.4|32457.4|0
1679916900000|2023-03-27 11:35:00|32483.9|32463.9|32481.4|32461.4|32490.4|32470.4|32465.4|32445.4|0
1679917200000|2023-03-27 11:40:00|32479.4|32459.4|32481.4|32461.4|32493.4|32473.4|32475.4|32455.4|0
1679917500000|2023-03-27 11:45:00|32482.4|32462.4|32464.4|32444.4|32483.9|32463.9|32461.9|32441.9|0
1679917800000|2023-03-27 11:50:00|32466.4|32446.4|32447.9|32427.9|32472.9|32452.9|32443.4|32423.4|0
1679918100000|2023-03-27 11:55:00|32449.4|32429.4|32464.9|32444.9|32465.4|32445.4|32443.4|32423.4|0
1679918400000|2023-03-27 12:00:00|32465.4|32445.4|32457.4|32437.4|32490.9|32470.9|32455.4|32435.4|0
1679918700000|2023-03-27 12:05:00|32458.9|32438.9|32464.4|32444.4|32471.4|32451.4|32445.9|32425.9|0
1679919000000|2023-03-27 12:10:00|32463.4|32443.4|32466.9|32446.9|32469.4|32449.4|32457.4|32437.4|0
1679919300000|2023-03-27 12:15:00|32467.4|32447.4|32450.4|32430.4|32474.4|32454.4|32449.9|32429.9|0
1679919600000|2023-03-27 12:20:00|32450.9|32430.9|32464.4|32444.4|32469.4|32449.4|32447.9|32427.9|0
1679919900000|2023-03-27 12:25:00|32463.9|32443.9|32454.9|32434.9|32470.4|32450.4|32451.4|32431.4|0
1679920200000|2023-03-27 12:30:00|32455.4|32435.4|32464.9|32444.9|32467.9|32447.9|32452.4|32432.4|0
1679920500000|2023-03-27 12:35:00|32463.4|32443.4|32482.4|32462.4|32483.9|32463.9|32455.9|32435.9|0
1679920800000|2023-03-27 12:40:00|32481.9|32461.9|32478.9|32458.9|32484.4|32464.4|32470.4|32450.4|0
1679921100000|2023-03-27 12:45:00|32479.9|32459.9|32469.9|32449.9|32485.4|32465.4|32466.4|32446.4|0
1679921400000|2023-03-27 12:50:00|32469.4|32449.4|32467.4|32447.4|32482.4|32462.4|32462.9|32442.9|0
1679921700000|2023-03-27 12:55:00|32465.4|32445.4|32464.4|32444.4|32468.4|32448.4|32452.4|32432.4|0
1679922000000|2023-03-27 13:00:00|32466.4|32446.4|32448.4|32428.4|32468.9|32448.9|32446.4|32426.4|0
1679922300000|2023-03-27 13:05:00|32447.9|32427.9|32458.9|32438.9|32466.4|32446.4|32446.4|32426.4|0
1679922600000|2023-03-27 13:10:00|32457.9|32437.9|32457.4|32437.4|32466.4|32446.4|32451.9|32431.9|0
1679922900000|2023-03-27 13:15:00|32457.9|32437.9|32477.4|32457.4|32481.4|32461.4|32452.4|32432.4|0
1679923200000|2023-03-27 13:20:00|32477.9|32457.9|32481.9|32461.9|32482.9|32462.9|32475.4|32455.4|0
1679923500000|2023-03-27 13:25:00|32481.4|32461.4|32477.4|32457.4|32488.4|32468.4|32475.9|32455.9|0
1679923800000|2023-03-27 13:30:00|32480.4|32460.4|32532.4|32512.4|32539.4|32519.4|32475.4|32455.4|0
1679924100000|2023-03-27 13:35:00|32540.4|32520.4|32440.9|32420.9|32550.4|32530.4|32430.4|32410.4|0
1679924400000|2023-03-27 13:40:00|32449.9|32429.9|32505.4|32485.4|32511.4|32491.4|32432.9|32412.9|0
1679924700000|2023-03-27 13:45:00|32507.4|32487.4|32522.4|32502.4|32540.9|32520.9|32507.4|32487.4|0
1679925000000|2023-03-27 13:50:00|32524.9|32504.9|32500.9|32480.9|32534.4|32514.4|32489.4|32469.4|0
1679925300000|2023-03-27 13:55:00|32499.9|32479.9|32475.4|32455.4|32508.9|32488.9|32449.4|32429.4|0
1679925600000|2023-03-27 14:00:00|32473.9|32453.9|32468.9|32448.9|32479.4|32459.4|32444.4|32424.4|0
1679925900000|2023-03-27 14:05:00|32473.4|32453.4|32452.9|32432.9|32473.4|32453.4|32439.9|32419.9|0
1679926200000|2023-03-27 14:10:00|32453.9|32433.9|32455.4|32435.4|32480.4|32460.4|32440.4|32420.4|0
1679926500000|2023-03-27 14:15:00|32455.9|32435.9|32441.9|32421.9|32488.9|32468.9|32410.9|32390.9|0
1679926800000|2023-03-27 14:20:00|32444.4|32424.4|32450.8|32430.8|32480.3|32460.3|32442.4|32422.4|0
1679927100000|2023-03-27 14:25:00|32448.8|32428.8|32432.3|32412.3|32449.8|32429.8|32427.3|32407.3|0
1679927400000|2023-03-27 14:30:00|32430.3|32410.3|32395.8|32375.8|32431.8|32411.8|32385.3|32365.3|0
1679927700000|2023-03-27 14:35:00|32394.8|32374.8|32399.3|32379.3|32414.8|32394.8|32376.3|32356.3|0
1679928000000|2023-03-27 14:40:00|32406.3|32386.3|32369.8|32349.8|32406.3|32386.3|32369.8|32349.8|0
1679928300000|2023-03-27 14:45:00|32370.8|32350.8|32392.8|32372.8|32404.8|32384.8|32359.3|32339.3|0
1679928600000|2023-03-27 14:50:00|32394.8|32374.8|32416.8|32396.8|32421.8|32401.8|32391.8|32371.8|0
1679928900000|2023-03-27 14:55:00|32417.8|32397.8|32379.8|32359.8|32436.3|32416.3|32377.8|32357.8|0
1679929200000|2023-03-27 15:00:00|32378.3|32358.3|32376.8|32356.8|32402.8|32382.8|32366.8|32346.8|0
1679929500000|2023-03-27 15:05:00|32377.3|32357.3|32376.3|32356.3|32401.3|32381.3|32359.3|32339.3|0
1679929800000|2023-03-27 15:10:00|32377.8|32357.8|32402.8|32382.8|32409.3|32389.3|32366.8|32346.8|0
1679930100000|2023-03-27 15:15:00|32399.3|32379.3|32361.3|32341.3|32404.3|32384.3|32355.8|32335.8|0
1679930400000|2023-03-27 15:20:00|32360.8|32340.8|32397.3|32377.3|32402.3|32382.3|32359.3|32339.3|0
1679930700000|2023-03-27 15:25:00|32400.8|32380.8|32422.8|32402.8|32429.3|32409.3|32399.3|32379.3|0
1679931000000|2023-03-27 15:30:00|32424.8|32404.8|32430.8|32410.8|32442.8|32422.8|32421.3|32401.3|0
1679931300000|2023-03-27 15:35:00|32429.8|32409.8|32439.8|32419.8|32442.8|32422.8|32420.8|32400.8|0
1679931600000|2023-03-27 15:40:00|32439.3|32419.3|32430.8|32410.8|32445.8|32425.8|32410.8|32390.8|0
1679931900000|2023-03-27 15:45:00|32431.3|32411.3|32454.8|32434.8|32459.3|32439.3|32428.8|32408.8|0
1679932200000|2023-03-27 15:50:00|32455.3|32435.3|32420.8|32400.8|32462.3|32442.3|32408.3|32388.3|0
1679932500000|2023-03-27 15:55:00|32421.3|32401.3|32415.8|32395.8|32432.3|32412.3|32377.8|32357.8|0
1679932800000|2023-03-27 16:00:00|32415.3|32395.3|32444.3|32424.3|32448.8|32428.8|32406.3|32386.3|0
1679933100000|2023-03-27 16:05:00|32444.8|32424.8|32405.8|32385.8|32444.8|32424.8|32391.3|32371.3|0
1679933400000|2023-03-27 16:10:00|32410.8|32390.8|32416.8|32396.8|32423.8|32403.8|32398.8|32378.8|0
1679933700000|2023-03-27 16:15:00|32418.8|32398.8|32454.8|32434.8|32458.8|32438.8|32415.8|32395.8|0
1679934000000|2023-03-27 16:20:00|32454.3|32434.3|32480.3|32460.3|32481.3|32461.3|32454.3|32434.3|0
1679934300000|2023-03-27 16:25:00|32479.8|32459.8|32477.8|32457.8|32479.8|32459.8|32445.8|32425.8|0
1679934600000|2023-03-27 16:30:00|32478.3|32458.3|32462.3|32442.3|32488.8|32468.8|32462.3|32442.3|0
1679934900000|2023-03-27 16:35:00|32463.3|32443.3|32470.3|32450.3|32477.8|32457.8|32454.3|32434.3|0
1679935200000|2023-03-27 16:40:00|32471.3|32451.3|32470.8|32450.8|32475.8|32455.8|32452.3|32432.3|0
1679935500000|2023-03-27 16:45:00|32471.3|32451.3|32476.8|32456.8|32486.8|32466.8|32456.8|32436.8|0
1679935800000|2023-03-27 16:50:00|32477.8|32457.8|32469.8|32449.8|32489.3|32469.3|32459.8|32439.8|0
1679936100000|2023-03-27 16:55:00|32467.8|32447.8|32466.3|32446.3|32469.3|32449.3|32453.3|32433.3|0
1679936400000|2023-03-27 17:00:00|32465.8|32445.8|32496.3|32476.3|32507.8|32487.8|32459.3|32439.3|0
1679936700000|2023-03-27 17:05:00|32495.3|32475.3|32483.3|32463.3|32506.8|32486.8|32474.8|32454.8|0
1679937000000|2023-03-27 17:10:00|32482.3|32462.3|32461.3|32441.3|32484.3|32464.3|32452.3|32432.3|0
1679937300000|2023-03-27 17:15:00|32460.3|32440.3|32477.3|32457.3|32478.8|32458.8|32441.3|32421.3|0
1679937600000|2023-03-27 17:20:00|32476.3|32456.3|32500.8|32480.8|32519.3|32499.3|32471.8|32451.8|0
1679937900000|2023-03-27 17:25:00|32500.3|32480.3|32516.3|32496.3|32516.3|32496.3|32496.8|32476.8|0
1679938200000|2023-03-27 17:30:00|32518.3|32498.3|32516.3|32496.3|32536.3|32516.3|32508.3|32488.3|0
1679938500000|2023-03-27 17:35:00|32515.3|32495.3|32495.3|32475.3|32515.3|32495.3|32485.8|32465.8|0
1679938800000|2023-03-27 17:40:00|32497.3|32477.3|32508.3|32488.3|32512.3|32492.3|32496.3|32476.3|0
1679939100000|2023-03-27 17:45:00|32507.3|32487.3|32516.3|32496.3|32527.3|32507.3|32499.8|32479.8|0
1679939400000|2023-03-27 17:50:00|32515.3|32495.3|32476.8|32456.8|32516.3|32496.3|32476.8|32456.8|0
1679939700000|2023-03-27 17:55:00|32478.3|32458.3|32473.3|32453.3|32489.8|32469.8|32469.3|32449.3|0
1679940000000|2023-03-27 18:00:00|32470.3|32450.3|32443.3|32423.3|32477.3|32457.3|32441.8|32421.8|0
1679940300000|2023-03-27 18:05:00|32439.3|32419.3|32452.8|32432.8|32453.3|32433.3|32430.3|32410.3|0
1679940600000|2023-03-27 18:10:00|32453.3|32433.3|32474.8|32454.8|32474.8|32454.8|32451.3|32431.3|0
1679940900000|2023-03-27 18:15:00|32474.3|32454.3|32480.8|32460.8|32482.8|32462.8|32463.8|32443.8|0
1679941200000|2023-03-27 18:20:00|32481.3|32461.3|32498.3|32478.3|32512.3|32492.3|32477.8|32457.8|0
1679941500000|2023-03-27 18:25:00|32497.3|32477.3|32513.3|32493.3|32524.3|32504.3|32497.3|32477.3|0
1679941800000|2023-03-27 18:30:00|32514.3|32494.3|32533.8|32513.8|32537.8|32517.8|32514.3|32494.3|0
1679942100000|2023-03-27 18:35:00|32533.3|32513.3|32541.8|32521.8|32557.8|32537.8|32529.8|32509.8|0
1679942400000|2023-03-27 18:40:00|32541.3|32521.3|32529.6|32509.6|32544.3|32524.3|32526.1|32506.1|0
1679942700000|2023-03-27 18:45:00|32531.1|32511.1|32544.6|32524.6|32549.6|32529.6|32523.6|32503.6|0
1679943000000|2023-03-27 18:50:00|32545.6|32525.6|32537.6|32517.6|32554.6|32534.6|32531.1|32511.1|0
1679943300000|2023-03-27 18:55:00|32539.6|32519.6|32566.1|32546.1|32569.1|32549.1|32539.1|32519.1|0
1679943600000|2023-03-27 19:00:00|32567.6|32547.6|32547.6|32527.6|32580.6|32560.6|32537.1|32517.1|0
1679943900000|2023-03-27 19:05:00|32546.6|32526.6|32518.1|32498.1|32548.1|32528.1|32513.6|32493.6|0
1679944200000|2023-03-27 19:10:00|32517.6|32497.6|32522.6|32502.6|32531.6|32511.6|32512.6|32492.6|0
1679944500000|2023-03-27 19:15:00|32522.1|32502.1|32510.1|32490.1|32533.1|32513.1|32506.6|32486.6|0
1679944800000|2023-03-27 19:20:00|32510.6|32490.6|32531.6|32511.6|32533.6|32513.6|32499.1|32479.1|0
1679945100000|2023-03-27 19:25:00|32529.1|32509.1|32540.1|32520.1|32550.1|32530.1|32526.6|32506.6|0
1679945400000|2023-03-27 19:30:00|32539.6|32519.6|32534.6|32514.6|32556.6|32536.6|32524.6|32504.6|0
1679945700000|2023-03-27 19:35:00|32533.6|32513.6|32501.6|32481.6|32543.6|32523.6|32480.1|32460.1|0
1679946000000|2023-03-27 19:40:00|32504.1|32484.1|32496.1|32476.1|32514.6|32494.6|32489.6|32469.6|0
1679946300000|2023-03-27 19:45:00|32492.1|32472.1|32474.1|32454.1|32501.6|32481.6|32467.6|32447.6|0
1679946600000|2023-03-27 19:50:00|32462.1|32442.1|32474.6|32454.6|32493.6|32473.6|32441.1|32421.1|0
1679946900000|2023-03-27 19:55:00|32473.1|32453.1|32454.1|32434.1|32474.1|32454.1|32424.6|32404.6|0
1679947200000|2023-03-27 20:00:00|32462.1|32442.1|32485.6|32465.6|32487.6|32467.6|32460.1|32440.1|0
1679947500000|2023-03-27 20:05:00|32486.1|32466.1|32474.1|32454.1|32487.1|32467.1|32473.1|32453.1|0
1679947800000|2023-03-27 20:10:00|32473.6|32453.6|32477.1|32457.1|32483.6|32463.6|32465.1|32445.1|0
1679948100000|2023-03-27 20:15:00|32479.1|32459.1|32477.1|32457.1|32485.1|32465.1|32474.6|32454.6|0
1679948400000|2023-03-27 20:20:00|32476.6|32456.6|32479.1|32459.1|32482.1|32462.1|32476.6|32456.6|0
1679948700000|2023-03-27 20:25:00|32478.6|32458.6|32477.1|32457.1|32482.1|32462.1|32475.1|32455.1|0
1679949000000|2023-03-27 20:30:00|32476.6|32456.6|32485.1|32465.1|32485.1|32465.1|32475.6|32455.6|0
1679949300000|2023-03-27 20:35:00|32484.6|32464.6|32486.1|32466.1|32486.1|32466.1|32481.1|32461.1|0
1679949600000|2023-03-27 20:40:00|32486.6|32466.6|32493.1|32473.1|32494.6|32474.6|32486.1|32466.1|0
1679949900000|2023-03-27 20:45:00|32490.6|32470.6|32498.1|32478.1|32498.1|32478.1|32490.6|32470.6|0
1679950200000|2023-03-27 20:50:00|32497.6|32477.6|32496.1|32476.1|32497.6|32477.6|32491.6|32471.6|0
1679950500000|2023-03-27 20:55:00|32495.6|32475.6|32496.6|32476.6|32499.1|32479.1|32492.6|32472.6|0
1679950800000|2023-03-27 21:00:00|32495.4|32475.4|32491.4|32471.4|32495.4|32475.4|32491.3|32471.3|0
1679951100000|2023-03-27 21:05:00|32490|32470|32489.9|32469.9|32490.1|32470.1|32489.9|32469.9|0
1679951400000|2023-03-27 21:10:00|32493.3|32473.3|32488.5|32468.5|32493.3|32473.3|32488.1|32468.1|0
1679951700000|2023-03-27 21:15:00|32488.4|32468.4|32488.4|32468.4|32488.4|32468.4|32487.8|32467.8|0
1679952000000|2023-03-27 21:20:00|32488.3|32468.3|32493.7|32473.7|32498.1|32478.1|32488.3|32468.3|0
1679952300000|2023-03-27 21:25:00|32492.8|32472.8|32494.3|32474.3|32495.8|32475.8|32492.8|32472.8|0
1679952600000|2023-03-27 21:30:00|32493.1|32473.1|32490.2|32470.2|32497.8|32477.8|32489.5|32469.5|0
1679952900000|2023-03-27 21:35:00|32489.8|32469.8|32489.8|32469.8|32490.4|32470.4|32489.8|32469.8|0
1679953200000|2023-03-27 21:40:00|32489.4|32469.4|32488|32468|32490.1|32470.1|32488|32468|0
1679953500000|2023-03-27 21:45:00|32487.6|32467.6|32487.6|32467.6|32488|32468|32487.6|32467.6|0
1679953800000|2023-03-27 21:50:00|32487.9|32467.9|32487.8|32467.8|32491.6|32471.6|32487.5|32467.5|0
1679954100000|2023-03-27 21:55:00|32487.5|32467.5|32489.1|32469.1|32491.6|32471.6|32486.9|32466.9|0
1679954400000|2023-03-27 22:00:00|32492.1|32472.1|32483.6|32463.6|32492.1|32472.1|32481.1|32461.1|0
1679954700000|2023-03-27 22:05:00|32484.1|32464.1|32483.6|32463.6|32487.1|32467.1|32480.6|32460.6|0
1679955000000|2023-03-27 22:10:00|32483.1|32463.1|32482.1|32462.1|32489.1|32469.1|32482.1|32462.1|0
1679955300000|2023-03-27 22:15:00|32481.6|32461.6|32479.1|32459.1|32484.1|32464.1|32478.6|32458.6|0
1679955600000|2023-03-27 22:20:00|32479.6|32459.6|32476.1|32456.1|32482.1|32462.1|32476.1|32456.1|0
1679955900000|2023-03-27 22:25:00|32475.6|32455.6|32478.1|32458.1|32479.6|32459.6|32475.6|32455.6|0
1679956200000|2023-03-27 22:30:00|32478.6|32458.6|32470.6|32450.6|32479.1|32459.1|32465.6|32445.6|0
1679956500000|2023-03-27 22:35:00|32471.1|32451.1|32468.1|32448.1|32472.1|32452.1|32468.1|32448.1|0
1679956800000|2023-03-27 22:40:00|32467.6|32447.6|32478.1|32458.1|32480.1|32460.1|32466.1|32446.1|0
1679957100000|2023-03-27 22:45:00|32478.6|32458.6|32481.6|32461.6|32482.6|32462.6|32476.6|32456.6|0
1679957400000|2023-03-27 22:50:00|32482.1|32462.1|32489.1|32469.1|32490.1|32470.1|32481.6|32461.6|0
1679957700000|2023-03-27 22:55:00|32488.6|32468.6|32491.1|32471.1|32493.6|32473.6|32487.1|32467.1|0
1679958000000|2023-03-27 23:00:00|32490.6|32470.6|32486.1|32466.1|32494.1|32474.1|32484.6|32464.6|0
1679958300000|2023-03-27 23:05:00|32486.6|32466.6|32491.1|32471.1|32493.1|32473.1|32485.6|32465.6|0
1679958600000|2023-03-27 23:10:00|32491.6|32471.6|32494.1|32474.1|32496.1|32476.1|32491.1|32471.1|0
1679958900000|2023-03-27 23:15:00|32493.6|32473.6|32492.1|32472.1|32497.6|32477.6|32490.6|32470.6|0
1679959200000|2023-03-27 23:20:00|32492.6|32472.6|32495.6|32475.6|32497.6|32477.6|32492.1|32472.1|0
1679959500000|2023-03-27 23:25:00|32494.6|32474.6|32495.6|32475.6|32499.1|32479.1|32494.1|32474.1|0
1679959800000|2023-03-27 23:30:00|32495.1|32475.1|32493.1|32473.1|32500.1|32480.1|32492.6|32472.6|0
1679960100000|2023-03-27 23:35:00|32494.1|32474.1|32494.1|32474.1|32499.1|32479.1|32493.1|32473.1|0
1679960400000|2023-03-27 23:40:00|32495.1|32475.1|32491.1|32471.1|32495.1|32475.1|32489.1|32469.1|0
1679960700000|2023-03-27 23:45:00|32490.6|32470.6|32494.1|32474.1|32495.1|32475.1|32487.1|32467.1|0
1679961000000|2023-03-27 23:50:00|32495.1|32475.1|32492.1|32472.1|32500.1|32480.1|32490.1|32470.1|0
1679961300000|2023-03-27 23:55:00|32492.6|32472.6|32497.1|32477.1|32501.6|32481.6|32490.6|32470.6|0
1679961600000|2023-03-28 00:00:00|32496.1|32476.1|32479.6|32459.6|32500.6|32480.6|32475.6|32455.6|0
1679961900000|2023-03-28 00:05:00|32478.1|32458.1|32478.6|32458.6|32479.6|32459.6|32470.1|32450.1|0
1679962200000|2023-03-28 00:10:00|32478.1|32458.1|32481.1|32461.1|32489.1|32469.1|32476.1|32456.1|0
1679962500000|2023-03-28 00:15:00|32480.6|32460.6|32473.1|32453.1|32481.6|32461.6|32465.6|32445.6|0
1679962800000|2023-03-28 00:20:00|32473.6|32453.6|32472.1|32452.1|32476.6|32456.6|32469.6|32449.6|0
1679963100000|2023-03-28 00:25:00|32471.6|32451.6|32468.1|32448.1|32481.6|32461.6|32468.1|32448.1|0
1679963400000|2023-03-28 00:30:00|32468.6|32448.6|32470.1|32450.1|32470.6|32450.6|32463.1|32443.1|0
1679963700000|2023-03-28 00:35:00|32469.1|32449.1|32476.6|32456.6|32479.1|32459.1|32467.6|32447.6|0
1679964000000|2023-03-28 00:40:00|32477.1|32457.1|32477.6|32457.6|32483.6|32463.6|32475.6|32455.6|0
1679964300000|2023-03-28 00:45:00|32478.1|32458.1|32475.1|32455.1|32479.1|32459.1|32473.1|32453.1|0
1679964600000|2023-03-28 00:50:00|32475.6|32455.6|32479.1|32459.1|32480.1|32460.1|32472.6|32452.6|0
1679964900000|2023-03-28 00:55:00|32479.6|32459.6|32484.1|32464.1|32486.6|32466.6|32479.1|32459.1|0
1679965200000|2023-03-28 01:00:00|32485.1|32465.1|32483.6|32463.6|32487.1|32467.1|32480.1|32460.1|0
1679965500000|2023-03-28 01:05:00|32485.1|32465.1|32494.6|32474.6|32499.6|32479.6|32484.6|32464.6|0
1679965800000|2023-03-28 01:10:00|32495.1|32475.1|32480.1|32460.1|32499.6|32479.6|32478.1|32458.1|0
1679966100000|2023-03-28 01:15:00|32480.6|32460.6|32474.1|32454.1|32483.6|32463.6|32474.1|32454.1|0
1679966400000|2023-03-28 01:20:00|32475.1|32455.1|32474.1|32454.1|32477.1|32457.1|32469.6|32449.6|0
1679966700000|2023-03-28 01:25:00|32474.6|32454.6|32480.1|32460.1|32480.1|32460.1|32473.6|32453.6|0
1679967000000|2023-03-28 01:30:00|32479.6|32459.6|32490.1|32470.1|32498.6|32478.6|32476.6|32456.6|0
1679967300000|2023-03-28 01:35:00|32491.1|32471.1|32484.1|32464.1|32492.1|32472.1|32483.1|32463.1|0
1679967600000|2023-03-28 01:40:00|32482.6|32462.6|32470.1|32450.1|32482.6|32462.6|32462.6|32442.6|0
1679967900000|2023-03-28 01:45:00|32469.1|32449.1|32474.1|32454.1|32476.6|32456.6|32466.6|32446.6|0
1679968200000|2023-03-28 01:50:00|32475.1|32455.1|32472.6|32452.6|32477.6|32457.6|32469.1|32449.1|0
1679968500000|2023-03-28 01:55:00|32473.1|32453.1|32465.6|32445.6|32473.6|32453.6|32463.6|32443.6|0
1679968800000|2023-03-28 02:00:00|32466.6|32446.6|32470.1|32450.1|32474.1|32454.1|32460.6|32440.6|0
1679969100000|2023-03-28 02:05:00|32470.6|32450.6|32473.1|32453.1|32479.6|32459.6|32468.1|32448.1|0
1679969400000|2023-03-28 02:10:00|32473.6|32453.6|32464.6|32444.6|32475.1|32455.1|32464.6|32444.6|0
1679969700000|2023-03-28 02:15:00|32465.1|32445.1|32470.1|32450.1|32471.1|32451.1|32461.6|32441.6|0
1679970000000|2023-03-28 02:20:00|32470.6|32450.6|32473.6|32453.6|32478.1|32458.1|32470.1|32450.1|0
1679970300000|2023-03-28 02:25:00|32474.1|32454.1|32474.1|32454.1|32477.6|32457.6|32471.6|32451.6|0
1679970600000|2023-03-28 02:30:00|32473.6|32453.6|32478.6|32458.6|32480.6|32460.6|32472.1|32452.1|0
1679970900000|2023-03-28 02:35:00|32479.1|32459.1|32474.1|32454.1|32480.1|32460.1|32472.6|32452.6|0
1679971200000|2023-03-28 02:40:00|32473.6|32453.6|32476.6|32456.6|32478.1|32458.1|32472.6|32452.6|0
1679971500000|2023-03-28 02:45:00|32477.1|32457.1|32482.6|32462.6|32483.6|32463.6|32473.6|32453.6|0
1679971800000|2023-03-28 02:50:00|32482.1|32462.1|32492.1|32472.1|32496.6|32476.6|32474.6|32454.6|0
1679972100000|2023-03-28 02:55:00|32491.6|32471.6|32491.1|32471.1|32496.1|32476.1|32480.1|32460.1|0
1679972400000|2023-03-28 03:00:00|32491.6|32471.6|32491.1|32471.1|32494.6|32474.6|32489.1|32469.1|0
1679972700000|2023-03-28 03:05:00|32491.6|32471.6|32498.1|32478.1|32499.6|32479.6|32491.1|32471.1|0
1679973000000|2023-03-28 03:10:00|32498.6|32478.6|32498.1|32478.1|32501.6|32481.6|32496.1|32476.1|0
1679973300000|2023-03-28 03:15:00|32497.6|32477.6|32494.6|32474.6|32500.1|32480.1|32493.1|32473.1|0
1679973600000|2023-03-28 03:20:00|32494.1|32474.1|32495.6|32475.6|32496.6|32476.6|32492.1|32472.1|0
1679973900000|2023-03-28 03:25:00|32496.1|32476.1|32497.1|32477.1|32497.1|32477.1|32494.6|32474.6|0
1679974200000|2023-03-28 03:30:00|32498.1|32478.1|32497.6|32477.6|32499.6|32479.6|32494.6|32474.6|0
1679974500000|2023-03-28 03:35:00|32497.1|32477.1|32495.1|32475.1|32499.1|32479.1|32493.6|32473.6|0
1679974800000|2023-03-28 03:40:00|32495.6|32475.6|32495.1|32475.1|32496.6|32476.6|32492.1|32472.1|0
1679975100000|2023-03-28 03:45:00|32494.6|32474.6|32495.1|32475.1|32496.6|32476.6|32492.6|32472.6|0
1679975400000|2023-03-28 03:50:00|32495.6|32475.6|32494.6|32474.6|32496.6|32476.6|32492.6|32472.6|0
1679975700000|2023-03-28 03:55:00|32494.1|32474.1|32494.1|32474.1|32495.6|32475.6|32491.1|32471.1|0
1679976000000|2023-03-28 04:00:00|32494.6|32474.6|32496.6|32476.6|32497.1|32477.1|32493.6|32473.6|0
1679976300000|2023-03-28 04:05:00|32496.1|32476.1|32493.6|32473.6|32497.1|32477.1|32493.6|32473.6|0
1679976600000|2023-03-28 04:10:00|32493.1|32473.1|32490.6|32470.6|32496.6|32476.6|32487.6|32467.6|0
1679976900000|2023-03-28 04:15:00|32491.6|32471.6|32493.1|32473.1|32495.1|32475.1|32489.6|32469.6|0
1679977200000|2023-03-28 04:20:00|32493.6|32473.6|32493.1|32473.1|32496.1|32476.1|32492.1|32472.1|0
1679977500000|2023-03-28 04:25:00|32492.6|32472.6|32493.1|32473.1|32494.1|32474.1|32489.6|32469.6|0
1679977800000|2023-03-28 04:30:00|32493.6|32473.6|32493.1|32473.1|32494.1|32474.1|32489.6|32469.6|0
1679978100000|2023-03-28 04:35:00|32494.1|32474.1|32491.1|32471.1|32494.6|32474.6|32489.6|32469.6|0
1679978400000|2023-03-28 04:40:00|32491.6|32471.6|32494.6|32474.6|32497.6|32477.6|32491.1|32471.1|0
1679978700000|2023-03-28 04:45:00|32495.1|32475.1|32494.6|32474.6|32496.6|32476.6|32493.6|32473.6|0
1679979000000|2023-03-28 04:50:00|32495.1|32475.1|32493.1|32473.1|32496.6|32476.6|32491.1|32471.1|0
1679979300000|2023-03-28 04:55:00|32493.6|32473.6|32493.1|32473.1|32496.1|32476.1|32492.1|32472.1|0
1679979600000|2023-03-28 05:00:00|32492.1|32472.1|32495.1|32475.1|32495.6|32475.6|32490.1|32470.1|0
1679979900000|2023-03-28 05:05:00|32494.6|32474.6|32495.6|32475.6|32495.6|32475.6|32492.1|32472.1|0
1679980200000|2023-03-28 05:10:00|32495.1|32475.1|32499.6|32479.6|32501.6|32481.6|32493.6|32473.6|0
1679980500000|2023-03-28 05:15:00|32499.1|32479.1|32489.1|32469.1|32500.1|32480.1|32488.1|32468.1|0
1679980800000|2023-03-28 05:20:00|32487.1|32467.1|32487.1|32467.1|32492.6|32472.6|32485.1|32465.1|0
1679981100000|2023-03-28 05:25:00|32487.6|32467.6|32487.1|32467.1|32490.1|32470.1|32483.1|32463.1|0
1679981400000|2023-03-28 05:30:00|32487.6|32467.6|32491.6|32471.6|32491.6|32471.6|32483.1|32463.1|0
1679981700000|2023-03-28 05:35:00|32491.1|32471.1|32495.1|32475.1|32495.1|32475.1|32489.1|32469.1|0
1679982000000|2023-03-28 05:40:00|32495.6|32475.6|32497.6|32477.6|32501.1|32481.1|32495.6|32475.6|0
1679982300000|2023-03-28 05:45:00|32498.1|32478.1|32498.6|32478.6|32500.6|32480.6|32494.6|32474.6|0
1679982600000|2023-03-28 05:50:00|32499.1|32479.1|32500.1|32480.1|32506.6|32486.6|32496.1|32476.1|0
1679982900000|2023-03-28 05:55:00|32499.6|32479.6|32505.1|32485.1|32505.6|32485.6|32493.6|32473.6|0
1679983200000|2023-03-28 06:00:00|32506.1|32486.1|32520.1|32500.1|32521.1|32501.1|32506.1|32486.1|0
1679983500000|2023-03-28 06:05:00|32519.1|32499.1|32530.7|32510.7|32532.7|32512.7|32517.8|32497.8|0
1679983800000|2023-03-28 06:10:00|32531.2|32511.2|32537.2|32517.2|32541.2|32521.2|32530.2|32510.2|0
1679984100000|2023-03-28 06:15:00|32536.7|32516.7|32537.2|32517.2|32542.2|32522.2|32530.7|32510.7|0
1679984400000|2023-03-28 06:20:00|32536.7|32516.7|32541.2|32521.2|32543.7|32523.7|32535.7|32515.7|0
1679984700000|2023-03-28 06:25:00|32542.2|32522.2|32542.7|32522.7|32548.2|32528.2|32538.2|32518.2|0
1679985000000|2023-03-28 06:30:00|32543.2|32523.2|32546.7|32526.7|32552.2|32532.2|32536.2|32516.2|0
1679985300000|2023-03-28 06:35:00|32547.2|32527.2|32552.2|32532.2|32560.7|32540.7|32545.7|32525.7|0
1679985600000|2023-03-28 06:40:00|32551.7|32531.7|32552.2|32532.2|32562.2|32542.2|32551.7|32531.7|0
1679985900000|2023-03-28 06:45:00|32551.7|32531.7|32551.2|32531.2|32559.2|32539.2|32542.2|32522.2|0
1679986200000|2023-03-28 06:50:00|32550.7|32530.7|32551.2|32531.2|32555.2|32535.2|32544.7|32524.7|0
1679986500000|2023-03-28 06:55:00|32548.7|32528.7|32548.2|32528.2|32556.7|32536.7|32542.7|32522.7|0
1679986800000|2023-03-28 07:00:00|32546.2|32526.2|32577.2|32557.2|32591.2|32571.2|32546.2|32526.2|0
1679987100000|2023-03-28 07:05:00|32576.7|32556.7|32572.2|32552.2|32582.2|32562.2|32557.2|32537.2|0
1679987400000|2023-03-28 07:10:00|32569.7|32549.7|32549.2|32529.2|32578.2|32558.2|32545.2|32525.2|0
1679987700000|2023-03-28 07:15:00|32550.2|32530.2|32553.2|32533.2|32562.2|32542.2|32542.2|32522.2|0
1679988000000|2023-03-28 07:20:00|32552.2|32532.2|32544.7|32524.7|32552.2|32532.2|32527.7|32507.7|0
1679988300000|2023-03-28 07:25:00|32545.2|32525.2|32544.2|32524.2|32549.2|32529.2|32535.2|32515.2|0
1679988600000|2023-03-28 07:30:00|32543.2|32523.2|32552.2|32532.2|32553.2|32533.2|32534.2|32514.2|0
1679988900000|2023-03-28 07:35:00|32551.7|32531.7|32568.2|32548.2|32570.2|32550.2|32551.2|32531.2|0
1679989200000|2023-03-28 07:40:00|32567.7|32547.7|32568.2|32548.2|32578.2|32558.2|32561.7|32541.7|0
1679989500000|2023-03-28 07:45:00|32568.7|32548.7|32558.2|32538.2|32577.2|32557.2|32557.2|32537.2|0
1679989800000|2023-03-28 07:50:00|32557.7|32537.7|32538.2|32518.2|32558.2|32538.2|32526.7|32506.7|0
1679990100000|2023-03-28 07:55:00|32538.7|32518.7|32530.7|32510.7|32549.2|32529.2|32518.2|32498.2|0
1679990400000|2023-03-28 08:00:00|32526.7|32506.7|32529.2|32509.2|32542.7|32522.7|32520.2|32500.2|0
1679990700000|2023-03-28 08:05:00|32529.7|32509.7|32543.2|32523.2|32547.7|32527.7|32524.2|32504.2|0
1679991000000|2023-03-28 08:10:00|32543.7|32523.7|32537.2|32517.2|32549.2|32529.2|32536.2|32516.2|0
1679991300000|2023-03-28 08:15:00|32535.2|32515.2|32528.2|32508.2|32545.2|32525.2|32526.7|32506.7|0
1679991600000|2023-03-28 08:20:00|32527.7|32507.7|32523.2|32503.2|32534.2|32514.2|32509.2|32489.2|0
1679991900000|2023-03-28 08:25:00|32523.7|32503.7|32516.2|32496.2|32527.2|32507.2|32515.7|32495.7|0
1679992200000|2023-03-28 08:30:00|32515.2|32495.2|32509.2|32489.2|32524.2|32504.2|32506.2|32486.2|0
1679992500000|2023-03-28 08:35:00|32509.7|32489.7|32496.2|32476.2|32512.2|32492.2|32496.2|32476.2|0
1679992800000|2023-03-28 08:40:00|32495.2|32475.2|32496.2|32476.2|32497.2|32477.2|32482.2|32462.2|0
1679993100000|2023-03-28 08:45:00|32495.7|32475.7|32478.2|32458.2|32502.2|32482.2|32477.2|32457.2|0
1679993400000|2023-03-28 08:50:00|32477.2|32457.2|32490.2|32470.2|32494.7|32474.7|32473.2|32453.2|0
1679993700000|2023-03-28 08:55:00|32490.7|32470.7|32478.2|32458.2|32498.2|32478.2|32477.2|32457.2|0
1679994000000|2023-03-28 09:00:00|32475.7|32455.7|32487.7|32467.7|32490.7|32470.7|32475.7|32455.7|0
1679994300000|2023-03-28 09:05:00|32488.2|32468.2|32476.2|32456.2|32492.2|32472.2|32475.2|32455.2|0
1679994600000|2023-03-28 09:10:00|32475.7|32455.7|32479.2|32459.2|32482.7|32462.7|32464.2|32444.2|0
1679994900000|2023-03-28 09:15:00|32480.2|32460.2|32487.2|32467.2|32492.2|32472.2|32475.2|32455.2|0
1679995200000|2023-03-28 09:20:00|32486.2|32466.2|32485.2|32465.2|32489.2|32469.2|32480.7|32460.7|0
1679995500000|2023-03-28 09:25:00|32485.7|32465.7|32484.2|32464.2|32485.7|32465.7|32476.7|32456.7|0
1679995800000|2023-03-28 09:30:00|32483.2|32463.2|32480.2|32460.2|32484.7|32464.7|32472.2|32452.2|0
1679996100000|2023-03-28 09:35:00|32479.7|32459.7|32466.2|32446.2|32484.2|32464.2|32463.7|32443.7|0
1679996400000|2023-03-28 09:40:00|32466.7|32446.7|32460.2|32440.2|32471.2|32451.2|32458.7|32438.7|0
1679996700000|2023-03-28 09:45:00|32459.7|32439.7|32448.2|32428.2|32459.7|32439.7|32439.2|32419.2|0
1679997000000|2023-03-28 09:50:00|32450.2|32430.2|32455.7|32435.7|32458.7|32438.7|32449.2|32429.2|0
1679997300000|2023-03-28 09:55:00|32456.2|32436.2|32437.2|32417.2|32458.7|32438.7|32436.2|32416.2|0
1679997600000|2023-03-28 10:00:00|32435.2|32415.2|32436.2|32416.2|32444.2|32424.2|32430.2|32410.2|0
1679997900000|2023-03-28 10:05:00|32435.7|32415.7|32429.2|32409.2|32437.7|32417.7|32421.2|32401.2|0
1679998200000|2023-03-28 10:10:00|32429.7|32409.7|32434.2|32414.2|32439.2|32419.2|32429.2|32409.2|0
1679998500000|2023-03-28 10:15:00|32433.7|32413.7|32438.2|32418.2|32441.2|32421.2|32432.2|32412.2|0
1679998800000|2023-03-28 10:20:00|32438.7|32418.7|32439.7|32419.7|32446.2|32426.2|32435.7|32415.7|0
1679999100000|2023-03-28 10:25:00|32439.2|32419.2|32435.2|32415.2|32443.2|32423.2|32425.7|32405.7|0
1679999400000|2023-03-28 10:30:00|32434.7|32414.7|32424.2|32404.2|32434.7|32414.7|32422.2|32402.2|0
1679999700000|2023-03-28 10:35:00|32423.7|32403.7|32426.7|32406.7|32428.2|32408.2|32421.7|32401.7|0
1680000000000|2023-03-28 10:40:00|32428.2|32408.2|32424.2|32404.2|32429.7|32409.7|32416.7|32396.7|0
1680000300000|2023-03-28 10:45:00|32421.2|32401.2|32409.2|32389.2|32423.2|32403.2|32408.2|32388.2|0
1680000600000|2023-03-28 10:50:00|32408.7|32388.7|32406.2|32386.2|32412.7|32392.7|32405.2|32385.2|0
1680000900000|2023-03-28 10:55:00|32405.7|32385.7|32420.7|32400.7|32420.7|32400.7|32403.7|32383.7|0
1680001200000|2023-03-28 11:00:00|32423.2|32403.2|32439.7|32419.7|32440.7|32420.7|32422.2|32402.2|0
1680001500000|2023-03-28 11:05:00|32439.2|32419.2|32426.7|32406.7|32440.7|32420.7|32417.7|32397.7|0
1680001800000|2023-03-28 11:10:00|32427.2|32407.2|32430.2|32410.2|32436.2|32416.2|32424.7|32404.7|0
1680002100000|2023-03-28 11:15:00|32429.7|32409.7|32448.2|32428.2|32448.2|32428.2|32424.7|32404.7|0
1680002400000|2023-03-28 11:20:00|32446.2|32426.2|32457.7|32437.7|32461.7|32441.7|32446.2|32426.2|0
1680002700000|2023-03-28 11:25:00|32459.2|32439.2|32467.7|32447.7|32470.7|32450.7|32458.7|32438.7|0
1680003000000|2023-03-28 11:30:00|32467.2|32447.2|32468.2|32448.2|32476.2|32456.2|32461.2|32441.2|0
1680003300000|2023-03-28 11:35:00|32469.2|32449.2|32468.2|32448.2|32471.7|32451.7|32465.2|32445.2|0
1680003600000|2023-03-28 11:40:00|32467.2|32447.2|32461.7|32441.7|32472.2|32452.2|32459.7|32439.7|0
1680003900000|2023-03-28 11:45:00|32461.2|32441.2|32469.7|32449.7|32470.2|32450.2|32457.2|32437.2|0
1680004200000|2023-03-28 11:50:00|32470.2|32450.2|32449.2|32429.2|32470.2|32450.2|32449.2|32429.2|0
1680004500000|2023-03-28 11:55:00|32450.2|32430.2|32439.7|32419.7|32453.7|32433.7|32438.7|32418.7|0
1680004800000|2023-03-28 12:00:00|32439.2|32419.2|32421.7|32401.7|32440.2|32420.2|32416.2|32396.2|0
1680005100000|2023-03-28 12:05:00|32423.2|32403.2|32429.7|32409.7|32434.2|32414.2|32418.7|32398.7|0
1680005400000|2023-03-28 12:10:00|32430.2|32410.2|32450.7|32430.7|32450.7|32430.7|32428.7|32408.7|0
1680005700000|2023-03-28 12:15:00|32452.2|32432.2|32436.2|32416.2|32458.2|32438.2|32429.2|32409.2|0
1680006000000|2023-03-28 12:20:00|32436.7|32416.7|32442.2|32422.2|32446.2|32426.2|32431.2|32411.2|0
1680006300000|2023-03-28 12:25:00|32441.7|32421.7|32424.2|32404.2|32444.7|32424.7|32422.2|32402.2|0
1680006600000|2023-03-28 12:30:00|32424.7|32404.7|32409.7|32389.7|32427.2|32407.2|32407.2|32387.2|0
1680006900000|2023-03-28 12:35:00|32410.2|32390.2|32404.7|32384.7|32411.7|32391.7|32393.2|32373.2|0
1680007200000|2023-03-28 12:40:00|32405.2|32385.2|32400.2|32380.2|32405.2|32385.2|32389.2|32369.2|0
1680007500000|2023-03-28 12:45:00|32398.7|32378.7|32404.2|32384.2|32411.2|32391.2|32392.2|32372.2|0
1680007800000|2023-03-28 12:50:00|32405.2|32385.2|32395.2|32375.2|32411.2|32391.2|32390.7|32370.7|0
1680008100000|2023-03-28 12:55:00|32394.7|32374.7|32395.7|32375.7|32403.2|32383.2|32392.2|32372.2|0
1680008400000|2023-03-28 13:00:00|32396.2|32376.2|32409.7|32389.7|32415.2|32395.2|32391.2|32371.2|0
1680008700000|2023-03-28 13:05:00|32408.2|32388.2|32418.2|32398.2|32420.7|32400.7|32402.2|32382.2|0
1680009000000|2023-03-28 13:10:00|32417.7|32397.7|32403.7|32383.7|32419.2|32399.2|32393.2|32373.2|0
1680009300000|2023-03-28 13:15:00|32403.2|32383.2|32405.7|32385.7|32414.2|32394.2|32402.2|32382.2|0
1680009600000|2023-03-28 13:20:00|32406.2|32386.2|32407.7|32387.7|32410.2|32390.2|32401.2|32381.2|0
1680009900000|2023-03-28 13:25:00|32407.2|32387.2|32415.7|32395.7|32420.2|32400.2|32398.2|32378.2|0
1680010200000|2023-03-28 13:30:00|32418.7|32398.7|32423.2|32403.2|32437.7|32417.7|32382.7|32362.7|0
1680010500000|2023-03-28 13:35:00|32424.2|32404.2|32453.7|32433.7|32456.7|32436.7|32422.2|32402.2|0
1680010800000|2023-03-28 13:40:00|32454.2|32434.2|32471.2|32451.2|32481.7|32461.7|32441.2|32421.2|0
1680011100000|2023-03-28 13:45:00|32473.7|32453.7|32482.7|32462.7|32508.7|32488.7|32468.7|32448.7|0
1680011400000|2023-03-28 13:50:00|32486.7|32466.7|32505.2|32485.2|32507.2|32487.2|32463.7|32443.7|0
1680011700000|2023-03-28 13:55:00|32507.2|32487.2|32478.7|32458.7|32510.7|32490.7|32462.2|32442.2|0
1680012000000|2023-03-28 14:00:00|32479.2|32459.2|32496.7|32476.7|32509.2|32489.2|32451.7|32431.7|0
1680012300000|2023-03-28 14:05:00|32497.2|32477.2|32532.7|32512.7|32543.7|32523.7|32496.7|32476.7|0
1680012600000|2023-03-28 14:10:00|32536.7|32516.7|32531.7|32511.7|32553.7|32533.7|32518.2|32498.2|0
1680012900000|2023-03-28 14:15:00|32531.2|32511.2|32527.2|32507.2|32557.2|32537.2|32526.2|32506.2|0
1680013200000|2023-03-28 14:20:00|32527.7|32507.7|32505.2|32485.2|32535.7|32515.7|32494.2|32474.2|0
1680013500000|2023-03-28 14:25:00|32502.7|32482.7|32509.7|32489.7|32520.7|32500.7|32489.7|32469.7|0
1680013800000|2023-03-28 14:30:00|32513.7|32493.7|32424.7|32404.7|32513.7|32493.7|32421.7|32401.7|0
1680014100000|2023-03-28 14:35:00|32426.7|32406.7|32445.2|32425.2|32459.2|32439.2|32426.7|32406.7|0
1680014400000|2023-03-28 14:40:00|32444.7|32424.7|32449.7|32429.7|32454.7|32434.7|32428.7|32408.7|0
1680014700000|2023-03-28 14:45:00|32449.2|32429.2|32471.7|32451.7|32475.7|32455.7|32449.2|32429.2|0
1680015000000|2023-03-28 14:50:00|32472.2|32452.2|32439.7|32419.7|32475.7|32455.7|32439.7|32419.7|0
1680015300000|2023-03-28 14:55:00|32440.7|32420.7|32438.7|32418.7|32453.7|32433.7|32427.7|32407.7|0
1680015600000|2023-03-28 15:00:00|32439.7|32419.7|32464.7|32444.7|32475.2|32455.2|32435.2|32415.2|0
1680015900000|2023-03-28 15:05:00|32469.7|32449.7|32452.2|32432.2|32485.2|32465.2|32452.2|32432.2|0
1680016200000|2023-03-28 15:10:00|32451.7|32431.7|32471.7|32451.7|32472.2|32452.2|32446.2|32426.2|0
1680016500000|2023-03-28 15:15:00|32474.2|32454.2|32489.7|32469.7|32493.7|32473.7|32474.2|32454.2|0
1680016800000|2023-03-28 15:20:00|32489.2|32469.2|32496.7|32476.7|32511.7|32491.7|32483.7|32463.7|0
1680017100000|2023-03-28 15:25:00|32499.2|32479.2|32501.2|32481.2|32508.7|32488.7|32485.7|32465.7|0
1680017400000|2023-03-28 15:30:00|32496.7|32476.7|32501.2|32481.2|32520.2|32500.2|32495.7|32475.7|0
1680017700000|2023-03-28 15:35:00|32499.7|32479.7|32523.2|32503.2|32532.2|32512.2|32495.7|32475.7|0
1680018000000|2023-03-28 15:40:00|32525.2|32505.2|32510.7|32490.7|32530.7|32510.7|32506.7|32486.7|0
1680018300000|2023-03-28 15:45:00|32512.7|32492.7|32495.7|32475.7|32520.7|32500.7|32489.7|32469.7|0
1680018600000|2023-03-28 15:50:00|32496.2|32476.2|32514.7|32494.7|32517.7|32497.7|32495.2|32475.2|0
1680018900000|2023-03-28 15:55:00|32515.7|32495.7|32519.7|32499.7|32521.7|32501.7|32509.2|32489.2|0
1680019200000|2023-03-28 16:00:00|32520.7|32500.7|32502.7|32482.7|32526.2|32506.2|32499.2|32479.2|0
1680019500000|2023-03-28 16:05:00|32502.2|32482.2|32491.7|32471.7|32505.2|32485.2|32487.7|32467.7|0
1680019800000|2023-03-28 16:10:00|32492.2|32472.2|32498.2|32478.2|32501.7|32481.7|32481.7|32461.7|0
1680020100000|2023-03-28 16:15:00|32498.7|32478.7|32473.9|32453.9|32504.7|32484.7|32461.8|32441.8|0
1680020400000|2023-03-28 16:20:00|32473.4|32453.4|32486.7|32466.7|32495.7|32475.7|32470.4|32450.4|0
1680020700000|2023-03-28 16:25:00|32487.2|32467.2|32480.7|32460.7|32493.2|32473.2|32477.2|32457.2|0
1680021000000|2023-03-28 16:30:00|32479.7|32459.7|32472.7|32452.7|32480.7|32460.7|32458.7|32438.7|0
1680021300000|2023-03-28 16:35:00|32473.2|32453.2|32477.2|32457.2|32480.2|32460.2|32471.7|32451.7|0
1680021600000|2023-03-28 16:40:00|32476.7|32456.7|32473.7|32453.7|32482.2|32462.2|32462.2|32442.2|0
1680021900000|2023-03-28 16:45:00|32474.7|32454.7|32468.2|32448.2|32482.7|32462.7|32463.7|32443.7|0
1680022200000|2023-03-28 16:50:00|32468.7|32448.7|32458.7|32438.7|32468.7|32448.7|32446.7|32426.7|0
1680022500000|2023-03-28 16:55:00|32456.7|32436.7|32456.2|32436.2|32459.2|32439.2|32442.7|32422.7|0
1680022800000|2023-03-28 17:00:00|32461.7|32441.7|32427.7|32407.7|32466.2|32446.2|32427.2|32407.2|0
1680023100000|2023-03-28 17:05:00|32423.7|32403.7|32417.2|32397.2|32441.7|32421.7|32413.7|32393.7|0
1680023400000|2023-03-28 17:10:00|32418.7|32398.7|32412.7|32392.7|32428.7|32408.7|32402.2|32382.2|0
1680023700000|2023-03-28 17:15:00|32411.7|32391.7|32416.7|32396.7|32416.7|32396.7|32397.2|32377.2|0
1680024000000|2023-03-28 17:20:00|32415.7|32395.7|32393.7|32373.7|32416.7|32396.7|32391.2|32371.2|0
1680024300000|2023-03-28 17:25:00|32392.7|32372.7|32397.2|32377.2|32398.7|32378.7|32384.7|32364.7|0
1680024600000|2023-03-28 17:30:00|32393.7|32373.7|32356.2|32336.2|32402.7|32382.7|32355.7|32335.7|0
1680024900000|2023-03-28 17:35:00|32354.7|32334.7|32350.7|32330.7|32367.7|32347.7|32348.2|32328.2|0
1680025200000|2023-03-28 17:40:00|32349.7|32329.7|32357.7|32337.7|32360.2|32340.2|32348.7|32328.7|0
1680025500000|2023-03-28 17:45:00|32354.7|32334.7|32341.7|32321.7|32357.2|32337.2|32336.7|32316.7|0
1680025800000|2023-03-28 17:50:00|32343.2|32323.2|32333.2|32313.2|32343.7|32323.7|32331.7|32311.7|0
1680026100000|2023-03-28 17:55:00|32334.2|32314.2|32311.7|32291.7|32337.2|32317.2|32303.7|32283.7|0
1680026400000|2023-03-28 18:00:00|32305.7|32285.7|32331.2|32311.2|32335.7|32315.7|32302.2|32282.2|0
1680026700000|2023-03-28 18:05:00|32331.7|32311.7|32320.2|32300.2|32331.7|32311.7|32316.2|32296.2|0
1680027000000|2023-03-28 18:10:00|32317.2|32297.2|32317.2|32297.2|32324.2|32304.2|32299.2|32279.2|0
1680027300000|2023-03-28 18:15:00|32315.7|32295.7|32334.7|32314.7|32335.2|32315.2|32315.2|32295.2|0
1680027600000|2023-03-28 18:20:00|32335.7|32315.7|32319.2|32299.2|32346.7|32326.7|32315.7|32295.7|0
1680027900000|2023-03-28 18:25:00|32318.2|32298.2|32334.7|32314.7|32338.7|32318.7|32316.7|32296.7|0
1680028200000|2023-03-28 18:30:00|32337.7|32317.7|32309.7|32289.7|32338.7|32318.7|32306.7|32286.7|0
1680028500000|2023-03-28 18:35:00|32310.7|32290.7|32328.2|32308.2|32332.7|32312.7|32310.7|32290.7|0
1680028800000|2023-03-28 18:40:00|32327.7|32307.7|32356.2|32336.2|32359.2|32339.2|32327.7|32307.7|0
1680029100000|2023-03-28 18:45:00|32355.7|32335.7|32357.2|32337.2|32385.7|32365.7|32349.7|32329.7|0
1680029400000|2023-03-28 18:50:00|32356.7|32336.7|32360.7|32340.7|32371.7|32351.7|32354.2|32334.2|0
1680029700000|2023-03-28 18:55:00|32361.2|32341.2|32368.7|32348.7|32370.2|32350.2|32357.2|32337.2|0
1680030000000|2023-03-28 19:00:00|32370.7|32350.7|32374.7|32354.7|32394.7|32374.7|32368.7|32348.7|0
1680030300000|2023-03-28 19:05:00|32374.2|32354.2|32383.7|32363.7|32394.2|32374.2|32373.7|32353.7|0
1680030600000|2023-03-28 19:10:00|32385.7|32365.7|32366.7|32346.7|32394.2|32374.2|32360.7|32340.7|0
1680030900000|2023-03-28 19:15:00|32367.7|32347.7|32356.2|32336.2|32375.7|32355.7|32351.2|32331.2|0
1680031200000|2023-03-28 19:20:00|32358.2|32338.2|32355.2|32335.2|32368.7|32348.7|32347.2|32327.2|0
1680031500000|2023-03-28 19:25:00|32354.2|32334.2|32334.7|32314.7|32367.7|32347.7|32326.7|32306.7|0
1680031800000|2023-03-28 19:30:00|32329.7|32309.7|32352.3|32332.3|32352.3|32332.3|32313.7|32293.7|0
1680032100000|2023-03-28 19:35:00|32355.3|32335.3|32355.8|32335.8|32371.3|32351.3|32335.3|32315.3|0
1680032400000|2023-03-28 19:40:00|32356|32336|32353|32333|32363|32343|32345|32325|0
1680032700000|2023-03-28 19:45:00|32348|32328|32352|32332|32353.5|32333.5|32325.5|32305.5|0
1680033000000|2023-03-28 19:50:00|32353.5|32333.5|32379|32359|32403|32383|32352.5|32332.5|0
1680033300000|2023-03-28 19:55:00|32378.5|32358.5|32403|32383|32405|32385|32369|32349|0
1680033600000|2023-03-28 20:00:00|32401.5|32381.5|32434.5|32414.5|32443|32423|32400.5|32380.5|0
1680033900000|2023-03-28 20:05:00|32435|32415|32439|32419|32444.5|32424.5|32431|32411|0
1680034200000|2023-03-28 20:10:00|32439.5|32419.5|32423.5|32403.5|32440.5|32420.5|32423.5|32403.5|0
1680034500000|2023-03-28 20:15:00|32423|32403|32436.5|32416.5|32439.5|32419.5|32422|32402|0
1680034800000|2023-03-28 20:20:00|32437.5|32417.5|32433|32413|32437.5|32417.5|32430.5|32410.5|0
1680035100000|2023-03-28 20:25:00|32432.5|32412.5|32432.5|32412.5|32433.5|32413.5|32430|32410|0
1680035400000|2023-03-28 20:30:00|32433|32413|32441.5|32421.5|32443.5|32423.5|32433|32413|0
1680035700000|2023-03-28 20:35:00|32441|32421|32435.5|32415.5|32441|32421|32431.5|32411.5|0
1680036000000|2023-03-28 20:40:00|32436|32416|32434.5|32414.5|32438.5|32418.5|32432|32412|0
1680036300000|2023-03-28 20:45:00|32434|32414|32426.5|32406.5|32434|32414|32425.5|32405.5|0
1680036600000|2023-03-28 20:50:00|32427|32407|32423.5|32403.5|32428.5|32408.5|32423.5|32403.5|0
1680036900000|2023-03-28 20:55:00|32423|32403|32426.4|32406.4|32431|32411|32423|32403|0
1680037200000|2023-03-28 21:00:00|32428.2|32408.2|32428.5|32408.5|32428.7|32408.7|32426.9|32406.9|0
1680037500000|2023-03-28 21:05:00|32428.9|32408.9|32436.1|32416.1|32436.1|32416.1|32428.9|32408.9|0
1680037800000|2023-03-28 21:10:00|32435.3|32415.3|32432.2|32412.2|32435.9|32415.9|32431.3|32411.3|0
1680038100000|2023-03-28 21:15:00|32432.5|32412.5|32433.4|32413.4|32433.4|32413.4|32431.9|32411.9|0
1680038400000|2023-03-28 21:20:00|32435.4|32415.4|32435.3|32415.3|32436.7|32416.7|32432.7|32412.7|0
1680038700000|2023-03-28 21:25:00|32435.2|32415.2|32435.2|32415.2|32437.9|32417.9|32431.7|32411.7|0
1680039000000|2023-03-28 21:30:00|32436.7|32416.7|32437|32417|32437.9|32417.9|32435.5|32415.5|0
1680039300000|2023-03-28 21:35:00|32437.1|32417.1|32435.4|32415.4|32437.1|32417.1|32435.4|32415.4|0
1680039600000|2023-03-28 21:40:00|32435.3|32415.3|32435.6|32415.6|32435.6|32415.6|32434.7|32414.7|0
1680039900000|2023-03-28 21:45:00|32435.3|32415.3|32437|32417|32437|32417|32434.7|32414.7|0
1680040200000|2023-03-28 21:50:00|32436.9|32416.9|32434.3|32414.3|32436.9|32416.9|32434.3|32414.3|0
1680040500000|2023-03-28 21:55:00|32434.8|32414.8|32435.7|32415.7|32435.7|32415.7|32433|32413|0
1680040800000|2023-03-28 22:00:00|32443.5|32423.5|32431|32411|32443.5|32423.5|32430.5|32410.5|0
1680041100000|2023-03-28 22:05:00|32431.5|32411.5|32441|32421|32442|32422|32431|32411|0
1680041400000|2023-03-28 22:10:00|32441.5|32421.5|32442|32422|32446|32426|32441.5|32421.5|0
1680041700000|2023-03-28 22:15:00|32442.5|32422.5|32442.5|32422.5|32448.5|32428.5|32439.5|32419.5|0
1680042000000|2023-03-28 22:20:00|32441.5|32421.5|32444.5|32424.5|32446|32426|32440.5|32420.5|0
1680042300000|2023-03-28 22:25:00|32445|32425|32446.5|32426.5|32449|32429|32444.5|32424.5|0
1680042600000|2023-03-28 22:30:00|32447|32427|32446.5|32426.5|32450|32430|32444.5|32424.5|0
1680042900000|2023-03-28 22:35:00|32446|32426|32443.5|32423.5|32446.5|32426.5|32442|32422|0
1680043200000|2023-03-28 22:40:00|32443|32423|32438.5|32418.5|32444|32424|32438|32418|0
1680043500000|2023-03-28 22:45:00|32439|32419|32442.5|32422.5|32442.5|32422.5|32437.5|32417.5|0
1680043800000|2023-03-28 22:50:00|32443.5|32423.5|32439.5|32419.5|32443.5|32423.5|32437|32417|0
1680044100000|2023-03-28 22:55:00|32440|32420|32442.5|32422.5|32443|32423|32438.5|32418.5|0
1680044400000|2023-03-28 23:00:00|32443|32423|32447.5|32427.5|32448.5|32428.5|32442.5|32422.5|0
1680044700000|2023-03-28 23:05:00|32448.5|32428.5|32451.5|32431.5|32456|32436|32447|32427|0
1680045000000|2023-03-28 23:10:00|32452.5|32432.5|32451.5|32431.5|32452.5|32432.5|32447.5|32427.5|0
1680045300000|2023-03-28 23:15:00|32452|32432|32458|32438|32458|32438|32450|32430|0
1680045600000|2023-03-28 23:20:00|32457.5|32437.5|32456.5|32436.5|32458.5|32438.5|32455.5|32435.5|0
1680045900000|2023-03-28 23:25:00|32457|32437|32451|32431|32457|32437|32451|32431|0
1680046200000|2023-03-28 23:30:00|32451.5|32431.5|32453.5|32433.5|32453.5|32433.5|32450|32430|0
1680046500000|2023-03-28 23:35:00|32454|32434|32455.5|32435.5|32456|32436|32452.5|32432.5|0
1680046800000|2023-03-28 23:40:00|32455|32435|32459.5|32439.5|32460.5|32440.5|32454|32434|0
1680047100000|2023-03-28 23:45:00|32459|32439|32465.5|32445.5|32470|32450|32458|32438|0
1680047400000|2023-03-28 23:50:00|32465|32445|32469.5|32449.5|32471.5|32451.5|32463.5|32443.5|0
1680047700000|2023-03-28 23:55:00|32470|32450|32467|32447|32474.5|32454.5|32464.5|32444.5|0
1680048000000|2023-03-29 00:00:00|32467.5|32447.5|32467.5|32447.5|32471.5|32451.5|32461|32441|0
1680048300000|2023-03-29 00:05:00|32468|32448|32475.5|32455.5|32477|32457|32462.5|32442.5|0
1680048600000|2023-03-29 00:10:00|32476.5|32456.5|32483.5|32463.5|32484|32464|32475|32455|0
1680048900000|2023-03-29 00:15:00|32484|32464|32473.5|32453.5|32484|32464|32472.5|32452.5|0
1680049200000|2023-03-29 00:20:00|32473|32453|32477.5|32457.5|32478|32458|32472.5|32452.5|0
1680049500000|2023-03-29 00:25:00|32477|32457|32477.5|32457.5|32481|32461|32475|32455|0
1680049800000|2023-03-29 00:30:00|32478.5|32458.5|32478.5|32458.5|32487.5|32467.5|32475.5|32455.5|0
1680050100000|2023-03-29 00:35:00|32479|32459|32478|32458|32484|32464|32477.5|32457.5|0
1680050400000|2023-03-29 00:40:00|32477.5|32457.5|32481|32461|32481.5|32461.5|32475.5|32455.5|0
1680050700000|2023-03-29 00:45:00|32482|32462|32492.5|32472.5|32495.5|32475.5|32480|32460|0
1680051000000|2023-03-29 00:50:00|32492|32472|32492|32472|32494|32474|32488.5|32468.5|0
1680051300000|2023-03-29 00:55:00|32491.5|32471.5|32491|32471|32497.5|32477.5|32489.5|32469.5|0
1680051600000|2023-03-29 01:00:00|32492|32472|32492.5|32472.5|32496.5|32476.5|32491|32471|0
1680051900000|2023-03-29 01:05:00|32493|32473|32498|32478|32499.5|32479.5|32493|32473|0
1680052200000|2023-03-29 01:10:00|32497.5|32477.5|32496.5|32476.5|32499|32479|32494|32474|0
1680052500000|2023-03-29 01:15:00|32497|32477|32502|32482|32505|32485|32496|32476|0
1680052800000|2023-03-29 01:20:00|32501.5|32481.5|32502.5|32482.5|32504.5|32484.5|32499|32479|0
1680053100000|2023-03-29 01:25:00|32503|32483|32506|32486|32509.5|32489.5|32500|32480|0
1680053400000|2023-03-29 01:30:00|32507|32487|32502|32482|32510|32490|32499.5|32479.5|0
1680053700000|2023-03-29 01:35:00|32501.5|32481.5|32496.5|32476.5|32503|32483|32494.5|32474.5|0
1680054000000|2023-03-29 01:40:00|32496|32476|32491.5|32471.5|32497.5|32477.5|32489.5|32469.5|0
1680054300000|2023-03-29 01:45:00|32492|32472|32493.5|32473.5|32495.5|32475.5|32491|32471|0
1680054600000|2023-03-29 01:50:00|32494|32474|32492.5|32472.5|32495.5|32475.5|32491|32471|0
1680054900000|2023-03-29 01:55:00|32493|32473|32494|32474|32495|32475|32491.5|32471.5|0
1680055200000|2023-03-29 02:00:00|32495|32475|32495.5|32475.5|32501|32481|32495|32475|0
1680055500000|2023-03-29 02:05:00|32496|32476|32496.5|32476.5|32499|32479|32494|32474|0
1680055800000|2023-03-29 02:10:00|32497|32477|32497.5|32477.5|32498.5|32478.5|32494.5|32474.5|0
1680056100000|2023-03-29 02:15:00|32498|32478|32497.5|32477.5|32500|32480|32495|32475|0
1680056400000|2023-03-29 02:20:00|32498|32478|32496.5|32476.5|32498.5|32478.5|32493|32473|0
1680056700000|2023-03-29 02:25:00|32496|32476|32499.5|32479.5|32502|32482|32495.5|32475.5|0
1680057000000|2023-03-29 02:30:00|32500|32480|32504|32484|32504.5|32484.5|32499|32479|0
1680057300000|2023-03-29 02:35:00|32504.5|32484.5|32502|32482|32504.5|32484.5|32498.5|32478.5|0
1680057600000|2023-03-29 02:40:00|32502.5|32482.5|32505|32485|32508|32488|32502|32482|0
1680057900000|2023-03-29 02:45:00|32504.5|32484.5|32516|32496|32518|32498|32504.5|32484.5|0
1680058200000|2023-03-29 02:50:00|32515.5|32495.5|32512.5|32492.5|32516.5|32496.5|32510.5|32490.5|0
1680058500000|2023-03-29 02:55:00|32512|32492|32509.5|32489.5|32512|32492|32507|32487|0
1680058800000|2023-03-29 03:00:00|32509|32489|32510|32490|32514|32494|32509|32489|0
1680059100000|2023-03-29 03:05:00|32510.5|32490.5|32510|32490|32511.5|32491.5|32508|32488|0
1680059400000|2023-03-29 03:10:00|32509.5|32489.5|32506|32486|32510|32490|32504.5|32484.5|0
1680059700000|2023-03-29 03:15:00|32507|32487|32507|32487|32508.5|32488.5|32504|32484|0
1680060000000|2023-03-29 03:20:00|32507.5|32487.5|32503|32483|32508.5|32488.5|32501|32481|0
1680060300000|2023-03-29 03:25:00|32503.5|32483.5|32508.5|32488.5|32511|32491|32503|32483|0
1680060600000|2023-03-29 03:30:00|32509|32489|32510.5|32490.5|32511|32491|32505.5|32485.5|0
1680060900000|2023-03-29 03:35:00|32510|32490|32515|32495|32515.5|32495.5|32510|32490|0
1680061200000|2023-03-29 03:40:00|32516.5|32496.5|32515|32495|32517.5|32497.5|32512|32492|0
1680061500000|2023-03-29 03:45:00|32515.5|32495.5|32514|32494|32517|32497|32513|32493|0
1680061800000|2023-03-29 03:50:00|32513.5|32493.5|32514.5|32494.5|32515|32495|32510|32490|0
1680062100000|2023-03-29 03:55:00|32515|32495|32519|32499|32519|32499|32514.5|32494.5|0
1680062400000|2023-03-29 04:00:00|32518.5|32498.5|32517|32497|32520.5|32500.5|32512.5|32492.5|0
1680062700000|2023-03-29 04:05:00|32517.5|32497.5|32515|32495|32518|32498|32513.5|32493.5|0
1680063000000|2023-03-29 04:10:00|32515.5|32495.5|32522|32502|32524|32504|32514|32494|0
1680063300000|2023-03-29 04:15:00|32522.5|32502.5|32520.5|32500.5|32526.5|32506.5|32519|32499|0
1680063600000|2023-03-29 04:20:00|32520|32500|32523|32503|32527|32507|32520|32500|0
1680063900000|2023-03-29 04:25:00|32522.5|32502.5|32523|32503|32523.5|32503.5|32518.5|32498.5|0
1680064200000|2023-03-29 04:30:00|32523.5|32503.5|32528|32508|32530.5|32510.5|32522|32502|0
1680064500000|2023-03-29 04:35:00|32528.5|32508.5|32523.5|32503.5|32531.5|32511.5|32522|32502|0
1680064800000|2023-03-29 04:40:00|32523|32503|32527.5|32507.5|32529|32509|32522.5|32502.5|0
1680065100000|2023-03-29 04:45:00|32527|32507|32529.5|32509.5|32530.5|32510.5|32526|32506|0
1680065400000|2023-03-29 04:50:00|32529|32509|32530.5|32510.5|32532|32512|32527|32507|0
1680065700000|2023-03-29 04:55:00|32530|32510|32527.5|32507.5|32530|32510|32523.5|32503.5|0
1680066000000|2023-03-29 05:00:00|32527|32507|32531.5|32511.5|32538|32518|32527|32507|0
1680066300000|2023-03-29 05:05:00|32532|32512|32533|32513|32535.5|32515.5|32528|32508|0
1680066600000|2023-03-29 05:10:00|32532.5|32512.5|32528.5|32508.5|32533|32513|32527.5|32507.5|0
1680066900000|2023-03-29 05:15:00|32529|32509|32528.5|32508.5|32531|32511|32527|32507|0
1680067200000|2023-03-29 05:20:00|32529|32509|32532|32512|32534|32514|32527.5|32507.5|0
1680067500000|2023-03-29 05:25:00|32531.5|32511.5|32524.5|32504.5|32532|32512|32523|32503|0
1680067800000|2023-03-29 05:30:00|32525|32505|32525|32505|32528|32508|32520.5|32500.5|0
1680068100000|2023-03-29 05:35:00|32525.5|32505.5|32520.5|32500.5|32528|32508|32520|32500|0
1680068400000|2023-03-29 05:40:00|32521|32501|32529.5|32509.5|32532.5|32512.5|32519.5|32499.5|0
1680068700000|2023-03-29 05:45:00|32530|32510|32529|32509|32532.5|32512.5|32526.5|32506.5|0
1680069000000|2023-03-29 05:50:00|32529.5|32509.5|32560.5|32540.5|32562|32542|32529|32509|0
1680069300000|2023-03-29 05:55:00|32562|32542|32583.5|32563.5|32583.5|32563.5|32562|32542|0
1680069600000|2023-03-29 06:00:00|32584|32564|32568.5|32548.5|32584|32564|32563.5|32543.5|0
1680069900000|2023-03-29 06:05:00|32568|32548|32566|32546|32568|32548|32555|32535|0
1680070200000|2023-03-29 06:10:00|32565.5|32545.5|32554|32534|32566|32546|32554|32534|0
1680070500000|2023-03-29 06:15:00|32555|32535|32554.5|32534.5|32562.5|32542.5|32553|32533|0
1680070800000|2023-03-29 06:20:00|32553|32533|32545.5|32525.5|32554.5|32534.5|32535.5|32515.5|0
1680071100000|2023-03-29 06:25:00|32546|32526|32555|32535|32557.5|32537.5|32542.5|32522.5|0
1680071400000|2023-03-29 06:30:00|32555.5|32535.5|32557.5|32537.5|32564|32544|32555.5|32535.5|0
1680071700000|2023-03-29 06:35:00|32557|32537|32547.5|32527.5|32557.5|32537.5|32545|32525|0
1680072000000|2023-03-29 06:40:00|32548|32528|32551.5|32531.5|32558.5|32538.5|32548|32528|0
1680072300000|2023-03-29 06:45:00|32552|32532|32548.5|32528.5|32556.5|32536.5|32546|32526|0
1680072600000|2023-03-29 06:50:00|32548|32528|32550.5|32530.5|32556.5|32536.5|32547|32527|0
1680072900000|2023-03-29 06:55:00|32550|32530|32554.5|32534.5|32565.5|32545.5|32549|32529|0
1680073200000|2023-03-29 07:00:00|32556.5|32536.5|32566|32546|32582.5|32562.5|32556.5|32536.5|0
1680073500000|2023-03-29 07:05:00|32567.5|32547.5|32564.5|32544.5|32580|32560|32551.5|32531.5|0
1680073800000|2023-03-29 07:10:00|32563.5|32543.5|32550.5|32530.5|32570|32550|32540.5|32520.5|0
1680074100000|2023-03-29 07:15:00|32552.5|32532.5|32556.5|32536.5|32569.5|32549.5|32548.5|32528.5|0
1680074400000|2023-03-29 07:20:00|32555.5|32535.5|32564|32544|32572.5|32552.5|32553.5|32533.5|0
1680074700000|2023-03-29 07:25:00|32563.5|32543.5|32577.5|32557.5|32581.5|32561.5|32562.5|32542.5|0
1680075000000|2023-03-29 07:30:00|32580.5|32560.5|32570.5|32550.5|32590|32570|32568|32548|0
1680075300000|2023-03-29 07:35:00|32571.5|32551.5|32573.5|32553.5|32574.5|32554.5|32560.5|32540.5|0
1680075600000|2023-03-29 07:40:00|32574.5|32554.5|32566|32546|32574.5|32554.5|32562.5|32542.5|0
1680075900000|2023-03-29 07:45:00|32568|32548|32580.5|32560.5|32583.5|32563.5|32568|32548|0
1680076200000|2023-03-29 07:50:00|32581.5|32561.5|32573.5|32553.5|32585|32565|32567.5|32547.5|0
1680076500000|2023-03-29 07:55:00|32574|32554|32574.5|32554.5|32581|32561|32572.5|32552.5|0
1680076800000|2023-03-29 08:00:00|32579|32559|32564|32544|32579.5|32559.5|32562|32542|0
1680077100000|2023-03-29 08:05:00|32564.5|32544.5|32576|32556|32579.5|32559.5|32551.5|32531.5|0
1680077400000|2023-03-29 08:10:00|32577|32557|32587|32567|32587|32567|32573.5|32553.5|0
1680077700000|2023-03-29 08:15:00|32586.5|32566.5|32613.5|32593.5|32619.5|32599.5|32584.5|32564.5|0
1680078000000|2023-03-29 08:20:00|32615.5|32595.5|32615.5|32595.5|32625.5|32605.5|32603.5|32583.5|0
1680078300000|2023-03-29 08:25:00|32616.5|32596.5|32620|32600|32622|32602|32607.5|32587.5|0
1680078600000|2023-03-29 08:30:00|32621|32601|32635.5|32615.5|32644.5|32624.5|32621|32601|0
1680078900000|2023-03-29 08:35:00|32634.5|32614.5|32636|32616|32644|32624|32632.5|32612.5|0
1680079200000|2023-03-29 08:40:00|32636.5|32616.5|32625.5|32605.5|32639|32619|32619|32599|0
1680079500000|2023-03-29 08:45:00|32626|32606|32622.5|32602.5|32628|32608|32621|32601|0
1680079800000|2023-03-29 08:50:00|32623|32603|32623|32603|32625.5|32605.5|32618|32598|0
1680080100000|2023-03-29 08:55:00|32622.5|32602.5|32630.5|32610.5|32631.5|32611.5|32620.5|32600.5|0
1680080400000|2023-03-29 09:00:00|32631.5|32611.5|32638.5|32618.5|32638.5|32618.5|32627|32607|0
1680080700000|2023-03-29 09:05:00|32638|32618|32655.5|32635.5|32656|32636|32636|32616|0
1680081000000|2023-03-29 09:10:00|32656.5|32636.5|32642.5|32622.5|32656.5|32636.5|32641|32621|0
1680081300000|2023-03-29 09:15:00|32643|32623|32639.5|32619.5|32647.5|32627.5|32638|32618|0
1680081600000|2023-03-29 09:20:00|32639|32619|32637|32617|32640.5|32620.5|32634|32614|0
1680081900000|2023-03-29 09:25:00|32638.5|32618.5|32638.5|32618.5|32645.5|32625.5|32638.5|32618.5|0
1680082200000|2023-03-29 09:30:00|32639|32619|32645.5|32625.5|32645.5|32625.5|32637|32617|0
1680082500000|2023-03-29 09:35:00|32645|32625|32653|32633|32656.5|32636.5|32645|32625|0
1680082800000|2023-03-29 09:40:00|32653.5|32633.5|32648|32628|32655.5|32635.5|32645.5|32625.5|0
1680083100000|2023-03-29 09:45:00|32647.5|32627.5|32652|32632|32652.5|32632.5|32645|32625|0
1680083400000|2023-03-29 09:50:00|32652.5|32632.5|32656.5|32636.5|32656.5|32636.5|32651.5|32631.5|0
1680083700000|2023-03-29 09:55:00|32657|32637|32662.5|32642.5|32670.5|32650.5|32656.5|32636.5|0
1680084000000|2023-03-29 10:00:00|32662|32642|32653.5|32633.5|32663.5|32643.5|32652|32632|0
1680084300000|2023-03-29 10:05:00|32651.5|32631.5|32642.5|32622.5|32652|32632|32642|32622|0
1680084600000|2023-03-29 10:10:00|32643|32623|32648.5|32628.5|32650.5|32630.5|32642.5|32622.5|0
1680084900000|2023-03-29 10:15:00|32648|32628|32641.5|32621.5|32648.5|32628.5|32641|32621|0
1680085200000|2023-03-29 10:20:00|32642|32622|32635.5|32615.5|32642.5|32622.5|32633.5|32613.5|0
1680085500000|2023-03-29 10:25:00|32636|32616|32647|32627|32650.5|32630.5|32635|32615|0
1680085800000|2023-03-29 10:30:00|32648|32628|32646.5|32626.5|32650|32630|32644|32624|0
1680086100000|2023-03-29 10:35:00|32646|32626|32651|32631|32651|32631|32641.5|32621.5|0
1680086400000|2023-03-29 10:40:00|32649.5|32629.5|32647.5|32627.5|32651.5|32631.5|32644.5|32624.5|0
1680086700000|2023-03-29 10:45:00|32647|32627|32653|32633|32653|32633|32643|32623|0
1680087000000|2023-03-29 10:50:00|32652.5|32632.5|32653.5|32633.5|32655|32635|32647|32627|0
1680087300000|2023-03-29 10:55:00|32653|32633|32651.5|32631.5|32658|32638|32647|32627|0
1680087600000|2023-03-29 11:00:00|32648.5|32628.5|32654.5|32634.5|32656|32636|32644.5|32624.5|0
1680087900000|2023-03-29 11:05:00|32654|32634|32635.5|32615.5|32656.5|32636.5|32634.5|32614.5|0
1680088200000|2023-03-29 11:10:00|32636|32616|32628|32608|32640.5|32620.5|32628|32608|0
1680088500000|2023-03-29 11:15:00|32628.5|32608.5|32634.5|32614.5|32641|32621|32627.5|32607.5|0
1680088800000|2023-03-29 11:20:00|32635|32615|32644.5|32624.5|32644.5|32624.5|32634|32614|0
1680089100000|2023-03-29 11:25:00|32645|32625|32628.5|32608.5|32645|32625|32628|32608|0
1680089400000|2023-03-29 11:30:00|32629|32609|32638.5|32618.5|32641|32621|32627|32607|0
1680089700000|2023-03-29 11:35:00|32639|32619|32637|32617|32643|32623|32635.5|32615.5|0
1680090000000|2023-03-29 11:40:00|32638|32618|32643.5|32623.5|32646.5|32626.5|32637.5|32617.5|0
1680090300000|2023-03-29 11:45:00|32643|32623|32644.5|32624.5|32651|32631|32643|32623|0
1680090600000|2023-03-29 11:50:00|32645|32625|32631.5|32611.5|32646.5|32626.5|32631|32611|0
1680090900000|2023-03-29 11:55:00|32631|32611|32622|32602|32631.5|32611.5|32619.5|32599.5|0
1680091200000|2023-03-29 12:00:00|32620.5|32600.5|32628.5|32608.5|32631.5|32611.5|32613|32593|0
1680091500000|2023-03-29 12:05:00|32628|32608|32619.5|32599.5|32631|32611|32613.5|32593.5|0
1680091800000|2023-03-29 12:10:00|32620|32600|32618.5|32598.5|32625|32605|32613.5|32593.5|0
1680092100000|2023-03-29 12:15:00|32619.5|32599.5|32611|32591|32622|32602|32610.5|32590.5|0
1680092400000|2023-03-29 12:20:00|32609.5|32589.5|32615.5|32595.5|32618|32598|32605.5|32585.5|0
1680092700000|2023-03-29 12:25:00|32616.5|32596.5|32623|32603|32629.5|32609.5|32616.5|32596.5|0
1680093000000|2023-03-29 12:30:00|32622|32602|32624.5|32604.5|32629.5|32609.5|32622|32602|0
1680093300000|2023-03-29 12:35:00|32624|32604|32617|32597|32625.5|32605.5|32611|32591|0
1680093600000|2023-03-29 12:40:00|32617.5|32597.5|32617|32597|32620.5|32600.5|32613.5|32593.5|0
1680093900000|2023-03-29 12:45:00|32616.5|32596.5|32613.5|32593.5|32619|32599|32612|32592|0
1680094200000|2023-03-29 12:50:00|32613|32593|32630.5|32610.5|32636.5|32616.5|32611.5|32591.5|0
1680094500000|2023-03-29 12:55:00|32631|32611|32635.5|32615.5|32638.5|32618.5|32625|32605|0
1680094800000|2023-03-29 13:00:00|32636|32616|32639.5|32619.5|32643.5|32623.5|32632.5|32612.5|0
1680095100000|2023-03-29 13:05:00|32640|32620|32650.5|32630.5|32652|32632|32640|32620|0
1680095400000|2023-03-29 13:10:00|32651|32631|32642|32622|32651|32631|32641|32621|0
1680095700000|2023-03-29 13:15:00|32643|32623|32657.5|32637.5|32665|32645|32636.5|32616.5|0
1680096000000|2023-03-29 13:20:00|32657|32637|32657.5|32637.5|32665.5|32645.5|32651.5|32631.5|0
1680096300000|2023-03-29 13:25:00|32658|32638|32679.5|32659.5|32688.5|32668.5|32656.5|32636.5|0
1680096600000|2023-03-29 13:30:00|32684|32664|32619.5|32599.5|32691|32671|32617.5|32597.5|0
1680096900000|2023-03-29 13:35:00|32619|32599|32632|32612|32643|32623|32617.5|32597.5|0
1680097200000|2023-03-29 13:40:00|32633|32613|32651|32631|32656.5|32636.5|32616|32596|0
1680097500000|2023-03-29 13:45:00|32657.5|32637.5|32615.5|32595.5|32661|32641|32614.5|32594.5|0
1680097800000|2023-03-29 13:50:00|32615|32595|32629.5|32609.5|32657.5|32637.5|32615|32595|0
1680098100000|2023-03-29 13:55:00|32627.5|32607.5|32646.5|32626.5|32646.5|32626.5|32623|32603|0
1680098400000|2023-03-29 14:00:00|32653.5|32633.5|32665.4|32645.4|32667.4|32647.4|32643.5|32623.5|0
1680098700000|2023-03-29 14:05:00|32667.4|32647.4|32639.4|32619.4|32669.4|32649.4|32634.9|32614.9|0
1680099000000|2023-03-29 14:10:00|32640.4|32620.4|32606.9|32586.9|32640.4|32620.4|32603.4|32583.4|0
1680099300000|2023-03-29 14:15:00|32607.4|32587.4|32619.4|32599.4|32633.4|32613.4|32603.4|32583.4|0
1680099600000|2023-03-29 14:20:00|32618.8|32598.8|32612.8|32592.8|32624.3|32604.3|32609.3|32589.3|0
1680099900000|2023-03-29 14:25:00|32612.3|32592.3|32616.3|32596.3|32616.3|32596.3|32595.3|32575.3|0
1680100200000|2023-03-29 14:30:00|32617.3|32597.3|32603.3|32583.3|32625.8|32605.8|32600.3|32580.3|0
1680100500000|2023-03-29 14:35:00|32600.8|32580.8|32586.3|32566.3|32608.3|32588.3|32582.3|32562.3|0
1680100800000|2023-03-29 14:40:00|32584.3|32564.3|32578.8|32558.8|32593.3|32573.3|32565.8|32545.8|0
1680101100000|2023-03-29 14:45:00|32578.3|32558.3|32567.3|32547.3|32578.3|32558.3|32551.3|32531.3|0
1680101400000|2023-03-29 14:50:00|32569.8|32549.8|32568.3|32548.3|32581.3|32561.3|32560.3|32540.3|0
1680101700000|2023-03-29 14:55:00|32566.8|32546.8|32559.3|32539.3|32585.3|32565.3|32553.3|32533.3|0
1680102000000|2023-03-29 15:00:00|32555.3|32535.3|32570.8|32550.8|32575.8|32555.8|32546.8|32526.8|0
1680102300000|2023-03-29 15:05:00|32572.8|32552.8|32596.8|32576.8|32599.8|32579.8|32566.3|32546.3|0
1680102600000|2023-03-29 15:10:00|32597.3|32577.3|32578.3|32558.3|32598.3|32578.3|32573.3|32553.3|0
1680102900000|2023-03-29 15:15:00|32580.3|32560.3|32563.3|32543.3|32591.3|32571.3|32562.8|32542.8|0
1680103200000|2023-03-29 15:20:00|32564.8|32544.8|32580.3|32560.3|32593.3|32573.3|32563.3|32543.3|0
1680103500000|2023-03-29 15:25:00|32581.3|32561.3|32576.3|32556.3|32583.3|32563.3|32564.3|32544.3|0
1680103800000|2023-03-29 15:30:00|32579.3|32559.3|32597.3|32577.3|32605.3|32585.3|32570.8|32550.8|0
1680104100000|2023-03-29 15:35:00|32600.3|32580.3|32601.3|32581.3|32613.3|32593.3|32592.3|32572.3|0
1680104400000|2023-03-29 15:40:00|32602.3|32582.3|32596.3|32576.3|32605.3|32585.3|32590.3|32570.3|0
1680104700000|2023-03-29 15:45:00|32597.3|32577.3|32605.8|32585.8|32610.3|32590.3|32594.3|32574.3|0
1680105000000|2023-03-29 15:50:00|32606.3|32586.3|32623.3|32603.3|32624.3|32604.3|32600.3|32580.3|0
1680105300000|2023-03-29 15:55:00|32624.3|32604.3|32636.8|32616.8|32638.3|32618.3|32623.8|32603.8|0
1680105600000|2023-03-29 16:00:00|32637.8|32617.8|32638.8|32618.8|32646.3|32626.3|32631.3|32611.3|0
1680105900000|2023-03-29 16:05:00|32638.3|32618.3|32620.3|32600.3|32639.3|32619.3|32613.3|32593.3|0
1680106200000|2023-03-29 16:10:00|32622.8|32602.8|32640.3|32620.3|32641.3|32621.3|32616.3|32596.3|0
1680106500000|2023-03-29 16:15:00|32641.3|32621.3|32645.3|32625.3|32652.3|32632.3|32626.3|32606.3|0
1680106800000|2023-03-29 16:20:00|32645.8|32625.8|32636.3|32616.3|32651.8|32631.8|32636.3|32616.3|0
1680107100000|2023-03-29 16:25:00|32635.3|32615.3|32630.3|32610.3|32644.3|32624.3|32628.3|32608.3|0
1680107400000|2023-03-29 16:30:00|32631.3|32611.3|32630.3|32610.3|32651.3|32631.3|32629.3|32609.3|0
1680107700000|2023-03-29 16:35:00|32629.3|32609.3|32643.8|32623.8|32648.8|32628.8|32626.3|32606.3|0
1680108000000|2023-03-29 16:40:00|32644.3|32624.3|32634.3|32614.3|32646.3|32626.3|32627.3|32607.3|0
1680108300000|2023-03-29 16:45:00|32633.3|32613.3|32630.8|32610.8|32636.8|32616.8|32621.8|32601.8|0
1680108600000|2023-03-29 16:50:00|32631.3|32611.3|32640.3|32620.3|32644.3|32624.3|32631.3|32611.3|0
1680108900000|2023-03-29 16:55:00|32639.8|32619.8|32630.3|32610.3|32641.8|32621.8|32616.3|32596.3|0
1680109200000|2023-03-29 17:00:00|32628.8|32608.8|32629.3|32609.3|32632.8|32612.8|32614.3|32594.3|0
1680109500000|2023-03-29 17:05:00|32628.8|32608.8|32667.8|32647.8|32670.8|32650.8|32628.8|32608.8|0
1680109800000|2023-03-29 17:10:00|32668.3|32648.3|32666.3|32646.3|32673.8|32653.8|32659.3|32639.3|0
1680110100000|2023-03-29 17:15:00|32666.8|32646.8|32654.3|32634.3|32670.8|32650.8|32653.3|32633.3|0
1680110400000|2023-03-29 17:20:00|32653.3|32633.3|32661.8|32641.8|32661.8|32641.8|32651.8|32631.8|0
1680110700000|2023-03-29 17:25:00|32662.3|32642.3|32668.8|32648.8|32675.8|32655.8|32659.3|32639.3|0
1680111000000|2023-03-29 17:30:00|32669.3|32649.3|32648.3|32628.3|32669.3|32649.3|32647.3|32627.3|0
1680111300000|2023-03-29 17:35:00|32648.8|32628.8|32620.8|32600.8|32653.3|32633.3|32618.3|32598.3|0
1680111600000|2023-03-29 17:40:00|32624.3|32604.3|32623.3|32603.3|32634.8|32614.8|32618.8|32598.8|0
1680111900000|2023-03-29 17:45:00|32622.8|32602.8|32610.8|32590.8|32623.3|32603.3|32607.8|32587.8|0
1680112200000|2023-03-29 17:50:00|32610.3|32590.3|32603.8|32583.8|32616.3|32596.3|32602.8|32582.8|0
1680112500000|2023-03-29 17:55:00|32603.3|32583.3|32604.8|32584.8|32608.3|32588.3|32594.3|32574.3|0
1680112800000|2023-03-29 18:00:00|32604.3|32584.3|32605.3|32585.3|32610.8|32590.8|32585.3|32565.3|0
1680113100000|2023-03-29 18:05:00|32604.3|32584.3|32620.8|32600.8|32625.3|32605.3|32595.3|32575.3|0
1680113400000|2023-03-29 18:10:00|32622.3|32602.3|32627.3|32607.3|32637.3|32617.3|32620.3|32600.3|0
1680113700000|2023-03-29 18:15:00|32624.3|32604.3|32604.3|32584.3|32625.8|32605.8|32602.3|32582.3|0
1680114000000|2023-03-29 18:20:00|32605.3|32585.3|32610.3|32590.3|32618.3|32598.3|32594.3|32574.3|0
1680114300000|2023-03-29 18:25:00|32609.3|32589.3|32620.3|32600.3|32623.3|32603.3|32607.8|32587.8|0
1680114600000|2023-03-29 18:30:00|32621.3|32601.3|32619.8|32599.8|32630.8|32610.8|32616.8|32596.8|0
1680114900000|2023-03-29 18:35:00|32619.3|32599.3|32646.8|32626.8|32648.3|32628.3|32616.8|32596.8|0
1680115200000|2023-03-29 18:40:00|32647.3|32627.3|32645.3|32625.3|32649.8|32629.8|32638.8|32618.8|0
1680115500000|2023-03-29 18:45:00|32644.3|32624.3|32662.3|32642.3|32667.3|32647.3|32636.3|32616.3|0
1680115800000|2023-03-29 18:50:00|32662.8|32642.8|32680.3|32660.3|32681.3|32661.3|32635.8|32615.8|0
1680116100000|2023-03-29 18:55:00|32680.8|32660.8|32682.3|32662.3|32689.3|32669.3|32673.8|32653.8|0
1680116400000|2023-03-29 19:00:00|32684.8|32664.8|32676.8|32656.8|32693.8|32673.8|32647.3|32627.3|0
1680116700000|2023-03-29 19:05:00|32676.3|32656.3|32667.8|32647.8|32677.3|32657.3|32654.3|32634.3|0
1680117000000|2023-03-29 19:10:00|32667.3|32647.3|32674.3|32654.3|32680.3|32660.3|32658.8|32638.8|0
1680117300000|2023-03-29 19:15:00|32675.3|32655.3|32718.3|32698.3|32728.8|32708.8|32673.8|32653.8|0
1680117600000|2023-03-29 19:20:00|32719.8|32699.8|32712.3|32692.3|32727.3|32707.3|32704.3|32684.3|0
1680117900000|2023-03-29 19:25:00|32714.3|32694.3|32718.3|32698.3|32722.8|32702.8|32701.8|32681.8|0
1680118200000|2023-03-29 19:30:00|32713.3|32693.3|32700.8|32680.8|32716.8|32696.8|32695.3|32675.3|0
1680118500000|2023-03-29 19:35:00|32701.3|32681.3|32683.8|32663.8|32701.3|32681.3|32679.3|32659.3|0
1680118800000|2023-03-29 19:40:00|32680.4|32660.4|32702.4|32682.4|32707.9|32687.9|32669.9|32649.9|0
1680119100000|2023-03-29 19:45:00|32700.4|32680.4|32716.4|32696.4|32721.4|32701.4|32697.4|32677.4|0
1680119400000|2023-03-29 19:50:00|32719.4|32699.4|32712.4|32692.4|32737.9|32717.9|32706.9|32686.9|0
1680119700000|2023-03-29 19:55:00|32711.9|32691.9|32722.4|32702.4|32723.9|32703.9|32695.9|32675.9|0
1680120000000|2023-03-29 20:00:00|32726.9|32706.9|32711.9|32691.9|32726.9|32706.9|32705.9|32685.9|0
1680120300000|2023-03-29 20:05:00|32710.4|32690.4|32718.9|32698.9|32724.9|32704.9|32710.4|32690.4|0
1680120600000|2023-03-29 20:10:00|32718.4|32698.4|32719.9|32699.9|32723.4|32703.4|32717.4|32697.4|0
1680120900000|2023-03-29 20:15:00|32721.4|32701.4|32719.9|32699.9|32724.4|32704.4|32716.9|32696.9|0
1680121200000|2023-03-29 20:20:00|32719.4|32699.4|32719.9|32699.9|32721.9|32701.9|32716.9|32696.9|0
1680121500000|2023-03-29 20:25:00|32721.4|32701.4|32715.9|32695.9|32722.9|32702.9|32715.4|32695.4|0
1680121800000|2023-03-29 20:30:00|32715.4|32695.4|32723.9|32703.9|32726.4|32706.4|32715.4|32695.4|0
1680122100000|2023-03-29 20:35:00|32723.4|32703.4|32720.9|32700.9|32725.4|32705.4|32719.4|32699.4|0
1680122400000|2023-03-29 20:40:00|32720.4|32700.4|32723.4|32703.4|32726.4|32706.4|32718.4|32698.4|0
1680122700000|2023-03-29 20:45:00|32722.9|32702.9|32718.4|32698.4|32726.9|32706.9|32717.4|32697.4|0
1680123000000|2023-03-29 20:50:00|32717.9|32697.9|32717.9|32697.9|32719.4|32699.4|32716.9|32696.9|0
1680123300000|2023-03-29 20:55:00|32717.4|32697.4|32714.3|32694.3|32717.4|32697.4|32713.4|32693.4|0
1680123600000|2023-03-29 21:00:00|32713.4|32693.4|32715.1|32695.1|32717.3|32697.3|32713.4|32693.4|0
1680123900000|2023-03-29 21:05:00|32714.6|32694.6|32717.5|32697.5|32717.5|32697.5|32714.2|32694.2|0
1680124200000|2023-03-29 21:10:00|32717.6|32697.6|32715.7|32695.7|32717.6|32697.6|32715.7|32695.7|0
1680124500000|2023-03-29 21:15:00|32715.8|32695.8|32715.8|32695.8|32715.8|32695.8|32715.8|32695.8|0
1680124800000|2023-03-29 21:20:00|32715.7|32695.7|32714.4|32694.4|32715.8|32695.8|32714.2|32694.2|0
1680125100000|2023-03-29 21:25:00|32714.7|32694.7|32715.1|32695.1|32715.1|32695.1|32714.7|32694.7|0
1680125400000|2023-03-29 21:30:00|32715.4|32695.4|32717.5|32697.5|32717.5|32697.5|32713.6|32693.6|0
1680125700000|2023-03-29 21:35:00|32717.3|32697.3|32713.4|32693.4|32717.3|32697.3|32713.4|32693.4|0
1680126000000|2023-03-29 21:40:00|32713.2|32693.2|32713|32693|32714|32694|32712.8|32692.8|0
1680126300000|2023-03-29 21:45:00|32712.7|32692.7|32714.7|32694.7|32714.7|32694.7|32712.7|32692.7|0
1680126600000|2023-03-29 21:50:00|32715.3|32695.3|32712.1|32692.1|32715.3|32695.3|32711.7|32691.7|0
1680126900000|2023-03-29 21:55:00|32711.7|32691.7|32712.6|32692.6|32714.7|32694.7|32711.7|32691.7|0
1680127200000|2023-03-29 22:00:00|32719.9|32699.9|32706.9|32686.9|32719.9|32699.9|32703.9|32683.9|0
1680127500000|2023-03-29 22:05:00|32707.4|32687.4|32717.9|32697.9|32721.4|32701.4|32705.9|32685.9|0
1680127800000|2023-03-29 22:10:00|32718.9|32698.9|32714.4|32694.4|32719.9|32699.9|32714.4|32694.4|0
1680128100000|2023-03-29 22:15:00|32715.4|32695.4|32713.9|32693.9|32716.4|32696.4|32711.9|32691.9|0
1680128400000|2023-03-29 22:20:00|32713.4|32693.4|32712.4|32692.4|32714.4|32694.4|32709.4|32689.4|0
1680128700000|2023-03-29 22:25:00|32713.4|32693.4|32709.4|32689.4|32713.9|32693.9|32708.4|32688.4|0
1680129000000|2023-03-29 22:30:00|32710.4|32690.4|32703.9|32683.9|32710.4|32690.4|32702.4|32682.4|0
1680129300000|2023-03-29 22:35:00|32703.4|32683.4|32697.9|32677.9|32706.4|32686.4|32696.9|32676.9|0
1680129600000|2023-03-29 22:40:00|32697.4|32677.4|32698.9|32678.9|32704.4|32684.4|32697.4|32677.4|0
1680129900000|2023-03-29 22:45:00|32699.4|32679.4|32699.4|32679.4|32702.9|32682.9|32698.9|32678.9|0
1680130200000|2023-03-29 22:50:00|32699.9|32679.9|32707.4|32687.4|32707.9|32687.9|32699.4|32679.4|0
1680130500000|2023-03-29 22:55:00|32706.9|32686.9|32706.9|32686.9|32707.4|32687.4|32701.4|32681.4|0
1680130800000|2023-03-29 23:00:00|32706.4|32686.4|32703.9|32683.9|32708.4|32688.4|32703.4|32683.4|0
1680131100000|2023-03-29 23:05:00|32704.4|32684.4|32697.9|32677.9|32704.9|32684.9|32696.9|32676.9|0
1680131400000|2023-03-29 23:10:00|32697.4|32677.4|32700.9|32680.9|32701.4|32681.4|32696.9|32676.9|0
1680131700000|2023-03-29 23:15:00|32701.4|32681.4|32703.4|32683.4|32704.9|32684.9|32699.9|32679.9|0
1680132000000|2023-03-29 23:20:00|32702.9|32682.9|32699.9|32679.9|32703.9|32683.9|32699.4|32679.4|0
1680132300000|2023-03-29 23:25:00|32700.4|32680.4|32696.9|32676.9|32701.9|32681.9|32696.9|32676.9|0
1680132600000|2023-03-29 23:30:00|32697.4|32677.4|32691.9|32671.9|32702.4|32682.4|32691.9|32671.9|0
1680132900000|2023-03-29 23:35:00|32692.9|32672.9|32689.4|32669.4|32696.4|32676.4|32689.4|32669.4|0
1680133200000|2023-03-29 23:40:00|32689.9|32669.9|32685.9|32665.9|32693.9|32673.9|32685.9|32665.9|0
1680133500000|2023-03-29 23:45:00|32686.4|32666.4|32687.9|32667.9|32689.9|32669.9|32685.4|32665.4|0
1680133800000|2023-03-29 23:50:00|32688.4|32668.4|32691.9|32671.9|32693.4|32673.4|32688.4|32668.4|0
1680134100000|2023-03-29 23:55:00|32691.4|32671.4|32685.4|32665.4|32692.4|32672.4|32683.4|32663.4|0
1680134400000|2023-03-30 00:00:00|32686.4|32666.4|32685.9|32665.9|32691.4|32671.4|32677.9|32657.9|0
1680134700000|2023-03-30 00:05:00|32686.4|32666.4|32685.9|32665.9|32692.4|32672.4|32682.4|32662.4|0
1680135000000|2023-03-30 00:10:00|32686.4|32666.4|32679.9|32659.9|32689.9|32669.9|32678.9|32658.9|0
1680135300000|2023-03-30 00:15:00|32679.4|32659.4|32684.9|32664.9|32687.9|32667.9|32677.9|32657.9|0
1680135600000|2023-03-30 00:20:00|32684.4|32664.4|32686.9|32666.9|32687.4|32667.4|32678.9|32658.9|0
1680135900000|2023-03-30 00:25:00|32687.4|32667.4|32682.9|32662.9|32687.9|32667.9|32680.9|32660.9|0
1680136200000|2023-03-30 00:30:00|32682.4|32662.4|32683.4|32663.4|32685.9|32665.9|32679.9|32659.9|0
1680136500000|2023-03-30 00:35:00|32683.9|32663.9|32690.4|32670.4|32695.9|32675.9|32682.4|32662.4|0
1680136800000|2023-03-30 00:40:00|32689.9|32669.9|32691.9|32671.9|32695.4|32675.4|32685.9|32665.9|0
1680137100000|2023-03-30 00:45:00|32692.4|32672.4|32696.9|32676.9|32698.4|32678.4|32688.4|32668.4|0
1680137400000|2023-03-30 00:50:00|32697.4|32677.4|32689.4|32669.4|32697.4|32677.4|32688.4|32668.4|0
1680137700000|2023-03-30 00:55:00|32689.9|32669.9|32694.9|32674.9|32695.9|32675.9|32688.9|32668.9|0
1680138000000|2023-03-30 01:00:00|32695.9|32675.9|32690.9|32670.9|32697.4|32677.4|32690.4|32670.4|0
1680138300000|2023-03-30 01:05:00|32691.4|32671.4|32682.4|32662.4|32693.9|32673.9|32682.4|32662.4|0
1680138600000|2023-03-30 01:10:00|32682.9|32662.9|32686.9|32666.9|32689.4|32669.4|32679.4|32659.4|0
1680138900000|2023-03-30 01:15:00|32687.4|32667.4|32682.9|32662.9|32687.4|32667.4|32681.9|32661.9|0
1680139200000|2023-03-30 01:20:00|32682.4|32662.4|32684.4|32664.4|32686.4|32666.4|32679.9|32659.9|0
1680139500000|2023-03-30 01:25:00|32684.9|32664.9|32691.4|32671.4|32691.4|32671.4|32684.4|32664.4|0
1680139800000|2023-03-30 01:30:00|32690.9|32670.9|32700.4|32680.4|32701.4|32681.4|32689.9|32669.9|0
1680140100000|2023-03-30 01:35:00|32699.9|32679.9|32699.4|32679.4|32706.4|32686.4|32697.9|32677.9|0
1680140400000|2023-03-30 01:40:00|32699.9|32679.9|32700.4|32680.4|32702.9|32682.9|32696.4|32676.4|0
1680140700000|2023-03-30 01:45:00|32699.9|32679.9|32702.4|32682.4|32704.4|32684.4|32697.9|32677.9|0
1680141000000|2023-03-30 01:50:00|32701.9|32681.9|32703.4|32683.4|32706.4|32686.4|32699.4|32679.4|0
1680141300000|2023-03-30 01:55:00|32702.9|32682.9|32699.4|32679.4|32703.9|32683.9|32698.4|32678.4|0
1680141600000|2023-03-30 02:00:00|32698.9|32678.9|32699.9|32679.9|32701.9|32681.9|32697.4|32677.4|0
1680141900000|2023-03-30 02:05:00|32699.4|32679.4|32700.4|32680.4|32702.4|32682.4|32695.9|32675.9|0
1680142200000|2023-03-30 02:10:00|32699.9|32679.9|32699.9|32679.9|32701.4|32681.4|32696.4|32676.4|0
1680142500000|2023-03-30 02:15:00|32700.4|32680.4|32706.9|32686.9|32707.4|32687.4|32699.9|32679.9|0
1680142800000|2023-03-30 02:20:00|32706.4|32686.4|32709.9|32689.9|32710.9|32690.9|32706.4|32686.4|0
1680143100000|2023-03-30 02:25:00|32710.4|32690.4|32717.4|32697.4|32717.9|32697.9|32707.4|32687.4|0
1680143400000|2023-03-30 02:30:00|32717.9|32697.9|32717.9|32697.9|32729.4|32709.4|32717.4|32697.4|0
1680143700000|2023-03-30 02:35:00|32718.9|32698.9|32709.9|32689.9|32719.4|32699.4|32707.9|32687.9|0
1680144000000|2023-03-30 02:40:00|32709.4|32689.4|32702.4|32682.4|32710.4|32690.4|32701.4|32681.4|0
1680144300000|2023-03-30 02:45:00|32701.4|32681.4|32695.9|32675.9|32701.9|32681.9|32694.4|32674.4|0
1680144600000|2023-03-30 02:50:00|32696.4|32676.4|32694.4|32674.4|32697.9|32677.9|32690.9|32670.9|0
1680144900000|2023-03-30 02:55:00|32693.9|32673.9|32692.4|32672.4|32696.4|32676.4|32691.4|32671.4|0
1680145200000|2023-03-30 03:00:00|32692.9|32672.9|32693.4|32673.4|32694.4|32674.4|32690.4|32670.4|0
1680145500000|2023-03-30 03:05:00|32692.9|32672.9|32691.9|32671.9|32695.9|32675.9|32690.9|32670.9|0
1680145800000|2023-03-30 03:10:00|32691.4|32671.4|32694.9|32674.9|32698.4|32678.4|32690.4|32670.4|0
1680146100000|2023-03-30 03:15:00|32695.4|32675.4|32697.9|32677.9|32697.9|32677.9|32692.9|32672.9|0
1680146400000|2023-03-30 03:20:00|32697.4|32677.4|32695.4|32675.4|32698.4|32678.4|32694.4|32674.4|0
1680146700000|2023-03-30 03:25:00|32695.9|32675.9|32695.9|32675.9|32697.4|32677.4|32694.4|32674.4|0
1680147000000|2023-03-30 03:30:00|32693.9|32673.9|32695.9|32675.9|32697.4|32677.4|32692.9|32672.9|0
1680147300000|2023-03-30 03:35:00|32695.4|32675.4|32700.9|32680.9|32701.4|32681.4|32693.9|32673.9|0
1680147600000|2023-03-30 03:40:00|32701.4|32681.4|32699.4|32679.4|32701.4|32681.4|32698.4|32678.4|0
1680147900000|2023-03-30 03:45:00|32698.9|32678.9|32699.4|32679.4|32700.4|32680.4|32696.4|32676.4|0
1680148200000|2023-03-30 03:50:00|32698.9|32678.9|32698.9|32678.9|32702.4|32682.4|32697.4|32677.4|0
1680148500000|2023-03-30 03:55:00|32698.4|32678.4|32701.9|32681.9|32702.4|32682.4|32697.9|32677.9|0
1680148800000|2023-03-30 04:00:00|32703.4|32683.4|32700.4|32680.4|32703.4|32683.4|32699.4|32679.4|0
1680149100000|2023-03-30 04:05:00|32700.9|32680.9|32707.9|32687.9|32708.4|32688.4|32700.4|32680.4|0
1680149400000|2023-03-30 04:10:00|32708.4|32688.4|32708.4|32688.4|32708.9|32688.9|32705.4|32685.4|0
1680149700000|2023-03-30 04:15:00|32707.9|32687.9|32710.4|32690.4|32714.4|32694.4|32707.4|32687.4|0
1680150000000|2023-03-30 04:20:00|32710.9|32690.9|32720.4|32700.4|32720.4|32700.4|32707.9|32687.9|0
1680150300000|2023-03-30 04:25:00|32718.9|32698.9|32715.9|32695.9|32720.4|32700.4|32714.9|32694.9|0
1680150600000|2023-03-30 04:30:00|32716.4|32696.4|32713.4|32693.4|32716.4|32696.4|32711.4|32691.4|0
1680150900000|2023-03-30 04:35:00|32714.4|32694.4|32711.9|32691.9|32714.4|32694.4|32710.4|32690.4|0
1680151200000|2023-03-30 04:40:00|32710.9|32690.9|32719.4|32699.4|32719.9|32699.9|32710.4|32690.4|0
1680151500000|2023-03-30 04:45:00|32718.9|32698.9|32715.9|32695.9|32720.9|32700.9|32713.4|32693.4|0
1680151800000|2023-03-30 04:50:00|32715.4|32695.4|32719.9|32699.9|32722.4|32702.4|32713.9|32693.9|0
1680152100000|2023-03-30 04:55:00|32719.4|32699.4|32714.9|32694.9|32720.4|32700.4|32714.9|32694.9|0
1680152400000|2023-03-30 05:00:00|32715.4|32695.4|32712.4|32692.4|32720.4|32700.4|32711.9|32691.9|0
1680152700000|2023-03-30 05:05:00|32712.9|32692.9|32723.4|32703.4|32723.4|32703.4|32712.4|32692.4|0
1680153000000|2023-03-30 05:10:00|32724.4|32704.4|32724.9|32704.9|32730.9|32710.9|32723.4|32703.4|0
1680153300000|2023-03-30 05:15:00|32725.4|32705.4|32728.9|32708.9|32729.4|32709.4|32724.4|32704.4|0
1680153600000|2023-03-30 05:20:00|32728.4|32708.4|32723.9|32703.9|32730.4|32710.4|32723.4|32703.4|0
1680153900000|2023-03-30 05:25:00|32723.4|32703.4|32725.4|32705.4|32726.9|32706.9|32720.9|32700.9|0
1680154200000|2023-03-30 05:30:00|32726.9|32706.9|32765.9|32745.9|32766.9|32746.9|32726.4|32706.4|0
1680154500000|2023-03-30 05:35:00|32763.9|32743.9|32745.9|32725.9|32763.9|32743.9|32730.4|32710.4|0
1680154800000|2023-03-30 05:40:00|32745.4|32725.4|32749.9|32729.9|32752.9|32732.9|32740.9|32720.9|0
1680155100000|2023-03-30 05:45:00|32749.4|32729.4|32746.4|32726.4|32761.4|32741.4|32745.9|32725.9|0
1680155400000|2023-03-30 05:50:00|32745.4|32725.4|32764.4|32744.4|32765.9|32745.9|32740.9|32720.9|0
1680155700000|2023-03-30 05:55:00|32765.9|32745.9|32778.4|32758.4|32778.4|32758.4|32761.9|32741.9|0
1680156000000|2023-03-30 06:00:00|32777.9|32757.9|32772.9|32752.9|32780.9|32760.9|32758.9|32738.9|0
1680156300000|2023-03-30 06:05:00|32773.4|32753.4|32780.9|32760.9|32785.9|32765.9|32773.4|32753.4|0
1680156600000|2023-03-30 06:10:00|32780.4|32760.4|32783.9|32763.9|32783.9|32763.9|32770.4|32750.4|0
1680156900000|2023-03-30 06:15:00|32783.4|32763.4|32776.4|32756.4|32790.9|32770.9|32776.4|32756.4|0
1680157200000|2023-03-30 06:20:00|32775.9|32755.9|32767.9|32747.9|32778.9|32758.9|32767.9|32747.9|0
1680157500000|2023-03-30 06:25:00|32768.4|32748.4|32772.4|32752.4|32774.4|32754.4|32762.4|32742.4|0
1680157800000|2023-03-30 06:30:00|32772.9|32752.9|32759.4|32739.4|32776.4|32756.4|32756.9|32736.9|0
1680158100000|2023-03-30 06:35:00|32758.9|32738.9|32756.4|32736.4|32765.4|32745.4|32751.9|32731.9|0
1680158400000|2023-03-30 06:40:00|32757.4|32737.4|32760.4|32740.4|32763.4|32743.4|32755.9|32735.9|0
1680158700000|2023-03-30 06:45:00|32759.4|32739.4|32769.9|32749.9|32773.9|32753.9|32758.9|32738.9|0
1680159000000|2023-03-30 06:50:00|32769.4|32749.4|32767.9|32747.9|32770.9|32750.9|32764.4|32744.4|0
1680159300000|2023-03-30 06:55:00|32767.4|32747.4|32774.9|32754.9|32779.4|32759.4|32765.9|32745.9|0
1680159600000|2023-03-30 07:00:00|32776.9|32756.9|32774.9|32754.9|32779.4|32759.4|32758.9|32738.9|0
1680159900000|2023-03-30 07:05:00|32776.9|32756.9|32752.9|32732.9|32777.9|32757.9|32750.9|32730.9|0
1680160200000|2023-03-30 07:10:00|32754.9|32734.9|32794.4|32774.4|32796.9|32776.9|32754.9|32734.9|0
1680160500000|2023-03-30 07:15:00|32796.4|32776.4|32795.4|32775.4|32800.9|32780.9|32790.4|32770.4|0
1680160800000|2023-03-30 07:20:00|32795.9|32775.9|32796.9|32776.9|32801.9|32781.9|32793.9|32773.9|0
1680161100000|2023-03-30 07:25:00|32797.4|32777.4|32816.4|32796.4|32822.4|32802.4|32796.9|32776.9|0
1680161400000|2023-03-30 07:30:00|32817.4|32797.4|32825.4|32805.4|32839.4|32819.4|32817.4|32797.4|0
1680161700000|2023-03-30 07:35:00|32824.9|32804.9|32840.4|32820.4|32840.9|32820.9|32817.4|32797.4|0
1680162000000|2023-03-30 07:40:00|32840.9|32820.9|32845.4|32825.4|32855.4|32835.4|32831.9|32811.9|0
1680162300000|2023-03-30 07:45:00|32845.9|32825.9|32828.9|32808.9|32845.9|32825.9|32825.9|32805.9|0
1680162600000|2023-03-30 07:50:00|32829.9|32809.9|32834.4|32814.4|32838.9|32818.9|32829.9|32809.9|0
1680162900000|2023-03-30 07:55:00|32836.4|32816.4|32828.4|32808.4|32839.4|32819.4|32825.4|32805.4|0
1680163200000|2023-03-30 08:00:00|32826.9|32806.9|32826.9|32806.9|32832.9|32812.9|32817.9|32797.9|0
1680163500000|2023-03-30 08:05:00|32827.4|32807.4|32839.9|32819.9|32842.9|32822.9|32823.4|32803.4|0
1680163800000|2023-03-30 08:10:00|32840.4|32820.4|32859.9|32839.9|32861.9|32841.9|32836.9|32816.9|0
1680164100000|2023-03-30 08:15:00|32858.9|32838.9|32845.4|32825.4|32863.4|32843.4|32843.4|32823.4|0
1680164400000|2023-03-30 08:20:00|32845.9|32825.9|32836.4|32816.4|32845.9|32825.9|32831.4|32811.4|0
1680164700000|2023-03-30 08:25:00|32836.9|32816.9|32840.9|32820.9|32844.9|32824.9|32834.4|32814.4|0
1680165000000|2023-03-30 08:30:00|32841.4|32821.4|32856.4|32836.4|32860.4|32840.4|32837.9|32817.9|0
1680165300000|2023-03-30 08:35:00|32857.4|32837.4|32866.9|32846.9|32869.4|32849.4|32851.9|32831.9|0
1680165600000|2023-03-30 08:40:00|32867.4|32847.4|32862.9|32842.9|32869.4|32849.4|32856.4|32836.4|0
1680165900000|2023-03-30 08:45:00|32863.4|32843.4|32866.9|32846.9|32867.4|32847.4|32857.4|32837.4|0
1680166200000|2023-03-30 08:50:00|32866.4|32846.4|32869.9|32849.9|32873.9|32853.9|32861.4|32841.4|0
1680166500000|2023-03-30 08:55:00|32869.4|32849.4|32862.9|32842.9|32869.9|32849.9|32858.4|32838.4|0
1680166800000|2023-03-30 09:00:00|32862.4|32842.4|32857.9|32837.9|32868.9|32848.9|32857.4|32837.4|0
1680167100000|2023-03-30 09:05:00|32857.4|32837.4|32860.9|32840.9|32865.4|32845.4|32857.4|32837.4|0
1680167400000|2023-03-30 09:10:00|32861.4|32841.4|32861.4|32841.4|32864.9|32844.9|32857.4|32837.4|0
1680167700000|2023-03-30 09:15:00|32860.9|32840.9|32851.9|32831.9|32861.9|32841.9|32851.4|32831.4|0
1680168000000|2023-03-30 09:20:00|32852.4|32832.4|32852.4|32832.4|32855.9|32835.9|32846.9|32826.9|0
1680168300000|2023-03-30 09:25:00|32852.9|32832.9|32854.9|32834.9|32862.4|32842.4|32849.9|32829.9|0
1680168600000|2023-03-30 09:30:00|32854.4|32834.4|32854.4|32834.4|32857.4|32837.4|32849.4|32829.4|0
1680168900000|2023-03-30 09:35:00|32853.9|32833.9|32845.9|32825.9|32855.4|32835.4|32842.9|32822.9|0
1680169200000|2023-03-30 09:40:00|32845.4|32825.4|32854.4|32834.4|32856.9|32836.9|32842.4|32822.4|0
1680169500000|2023-03-30 09:45:00|32854.9|32834.9|32859.4|32839.4|32859.9|32839.9|32851.4|32831.4|0
1680169800000|2023-03-30 09:50:00|32858.9|32838.9|32867.4|32847.4|32870.4|32850.4|32856.9|32836.9|0
1680170100000|2023-03-30 09:55:00|32866.9|32846.9|32862.9|32842.9|32869.9|32849.9|32857.4|32837.4|0
1680170400000|2023-03-30 10:00:00|32862.4|32842.4|32872.4|32852.4|32877.9|32857.9|32861.4|32841.4|0
1680170700000|2023-03-30 10:05:00|32871.9|32851.9|32888.4|32868.4|32889.4|32869.4|32869.4|32849.4|0
1680171000000|2023-03-30 10:10:00|32887.9|32867.9|32876.9|32856.9|32890.9|32870.9|32874.9|32854.9|0
1680171300000|2023-03-30 10:15:00|32876.4|32856.4|32883.9|32863.9|32888.4|32868.4|32876.4|32856.4|0
1680171600000|2023-03-30 10:20:00|32883.4|32863.4|32879.4|32859.4|32887.9|32867.9|32877.9|32857.9|0
1680171900000|2023-03-30 10:25:00|32878.9|32858.9|32877.9|32857.9|32883.4|32863.4|32876.4|32856.4|0
1680172200000|2023-03-30 10:30:00|32878.4|32858.4|32881.9|32861.9|32888.9|32868.9|32876.9|32856.9|0
1680172500000|2023-03-30 10:35:00|32881.4|32861.4|32898.9|32878.9|32900.4|32880.4|32881.4|32861.4|0
1680172800000|2023-03-30 10:40:00|32897.9|32877.9|32910.9|32890.9|32913.4|32893.4|32895.9|32875.9|0
1680173100000|2023-03-30 10:45:00|32911.4|32891.4|32898.9|32878.9|32911.4|32891.4|32897.9|32877.9|0
1680173400000|2023-03-30 10:50:00|32899.9|32879.9|32901.9|32881.9|32903.9|32883.9|32895.4|32875.4|0
1680173700000|2023-03-30 10:55:00|32901.4|32881.4|32921.9|32901.9|32925.9|32905.9|32901.4|32881.4|0
1680174000000|2023-03-30 11:00:00|32921.4|32901.4|32928.4|32908.4|32935.9|32915.9|32918.4|32898.4|0
1680174300000|2023-03-30 11:05:00|32928.9|32908.9|32921.9|32901.9|32933.9|32913.9|32920.9|32900.9|0
1680174600000|2023-03-30 11:10:00|32921.4|32901.4|32919.9|32899.9|32923.9|32903.9|32918.4|32898.4|0
1680174900000|2023-03-30 11:15:00|32920.4|32900.4|32908.9|32888.9|32920.4|32900.4|32905.4|32885.4|0
1680175200000|2023-03-30 11:20:00|32908.4|32888.4|32913.4|32893.4|32914.9|32894.9|32907.4|32887.4|0
1680175500000|2023-03-30 11:25:00|32914.9|32894.9|32922.9|32902.9|32925.9|32905.9|32913.4|32893.4|0
1680175800000|2023-03-30 11:30:00|32922.4|32902.4|32912.9|32892.9|32926.9|32906.9|32912.4|32892.4|0
1680176100000|2023-03-30 11:35:00|32913.4|32893.4|32906.9|32886.9|32917.9|32897.9|32906.4|32886.4|0
1680176400000|2023-03-30 11:40:00|32907.4|32887.4|32915.4|32895.4|32915.4|32895.4|32899.4|32879.4|0
1680176700000|2023-03-30 11:45:00|32915.9|32895.9|32915.9|32895.9|32922.4|32902.4|32913.4|32893.4|0
1680177000000|2023-03-30 11:50:00|32916.4|32896.4|32920.9|32900.9|32920.9|32900.9|32912.9|32892.9|0
1680177300000|2023-03-30 11:55:00|32920.4|32900.4|32919.4|32899.4|32923.9|32903.9|32918.4|32898.4|0
1680177600000|2023-03-30 12:00:00|32918.4|32898.4|32915.9|32895.9|32924.9|32904.9|32910.9|32890.9|0
1680177900000|2023-03-30 12:05:00|32916.4|32896.4|32909.9|32889.9|32917.9|32897.9|32908.9|32888.9|0
1680178200000|2023-03-30 12:10:00|32909.4|32889.4|32911.4|32891.4|32919.9|32899.9|32905.9|32885.9|0
1680178500000|2023-03-30 12:15:00|32911.9|32891.9|32909.9|32889.9|32915.9|32895.9|32909.4|32889.4|0
1680178800000|2023-03-30 12:20:00|32910.4|32890.4|32889.4|32869.4|32912.4|32892.4|32883.9|32863.9|0
1680179100000|2023-03-30 12:25:00|32888.4|32868.4|32883.9|32863.9|32892.4|32872.4|32882.9|32862.9|0
1680179400000|2023-03-30 12:30:00|32884.4|32864.4|32906.9|32886.9|32922.4|32902.4|32877.4|32857.4|0
1680179700000|2023-03-30 12:35:00|32907.4|32887.4|32913.9|32893.9|32930.4|32910.4|32896.9|32876.9|0
1680180000000|2023-03-30 12:40:00|32914.9|32894.9|32929.9|32909.9|32932.9|32912.9|32913.4|32893.4|0
1680180300000|2023-03-30 12:45:00|32930.4|32910.4|32915.4|32895.4|32938.4|32918.4|32915.4|32895.4|0
1680180600000|2023-03-30 12:50:00|32914.4|32894.4|32916.9|32896.9|32919.9|32899.9|32908.9|32888.9|0
1680180900000|2023-03-30 12:55:00|32916.4|32896.4|32917.9|32897.9|32919.4|32899.4|32907.9|32887.9|0
1680181200000|2023-03-30 13:00:00|32918.4|32898.4|32910.4|32890.4|32929.4|32909.4|32908.9|32888.9|0
1680181500000|2023-03-30 13:05:00|32908.9|32888.9|32894.4|32874.4|32910.9|32890.9|32883.9|32863.9|0
1680181800000|2023-03-30 13:10:00|32892.9|32872.9|32909.4|32889.4|32910.9|32890.9|32892.4|32872.4|0
1680182100000|2023-03-30 13:15:00|32909.9|32889.9|32910.9|32890.9|32916.4|32896.4|32903.4|32883.4|0
1680182400000|2023-03-30 13:20:00|32911.4|32891.4|32914.9|32894.9|32923.9|32903.9|32908.9|32888.9|0
1680182700000|2023-03-30 13:25:00|32913.9|32893.9|32903.9|32883.9|32933.9|32913.9|32903.9|32883.9|0
1680183000000|2023-03-30 13:30:00|32904.4|32884.4|32872.9|32852.9|32904.4|32884.4|32861.9|32841.9|0
1680183300000|2023-03-30 13:35:00|32873.4|32853.4|32867.4|32847.4|32891.9|32871.9|32856.9|32836.9|0
1680183600000|2023-03-30 13:40:00|32868.4|32848.4|32864.4|32844.4|32878.9|32858.9|32856.4|32836.4|0
1680183900000|2023-03-30 13:45:00|32866.9|32846.9|32858.9|32838.9|32870.4|32850.4|32849.4|32829.4|0
1680184200000|2023-03-30 13:50:00|32857.4|32837.4|32838.9|32818.9|32864.4|32844.4|32824.4|32804.4|0
1680184500000|2023-03-30 13:55:00|32840.9|32820.9|32844.4|32824.4|32859.9|32839.9|32832.9|32812.9|0
1680184800000|2023-03-30 14:00:00|32846.4|32826.4|32823.4|32803.4|32855.4|32835.4|32817.9|32797.9|0
1680185100000|2023-03-30 14:05:00|32816.4|32796.4|32820.9|32800.9|32837.9|32817.9|32799.9|32779.9|0
1680185400000|2023-03-30 14:10:00|32819.4|32799.4|32796.4|32776.4|32831.4|32811.4|32785.4|32765.4|0
1680185700000|2023-03-30 14:15:00|32795.9|32775.9|32795.9|32775.9|32798.9|32778.9|32769.4|32749.4|0
1680186000000|2023-03-30 14:20:00|32798.1|32778.1|32806.6|32786.6|32809.6|32789.6|32789.1|32769.1|0
1680186300000|2023-03-30 14:25:00|32807.1|32787.1|32831.6|32811.6|32846.6|32826.6|32799.1|32779.1|0
1680186600000|2023-03-30 14:30:00|32832.1|32812.1|32817.1|32797.1|32849.1|32829.1|32813.6|32793.6|0
1680186900000|2023-03-30 14:35:00|32814.6|32794.6|32853.1|32833.1|32853.1|32833.1|32805.6|32785.6|0
1680187200000|2023-03-30 14:40:00|32852.1|32832.1|32860.1|32840.1|32867.1|32847.1|32845.6|32825.6|0
1680187500000|2023-03-30 14:45:00|32861.6|32841.6|32848.1|32828.1|32865.1|32845.1|32842.6|32822.6|0
1680187800000|2023-03-30 14:50:00|32849.1|32829.1|32843.1|32823.1|32854.1|32834.1|32832.6|32812.6|0
1680188100000|2023-03-30 14:55:00|32842.6|32822.6|32818.1|32798.1|32846.1|32826.1|32808.1|32788.1|0
1680188400000|2023-03-30 15:00:00|32816.6|32796.6|32814.6|32794.6|32822.6|32802.6|32804.6|32784.6|0
1680188700000|2023-03-30 15:05:00|32815.6|32795.6|32809.1|32789.1|32822.6|32802.6|32805.1|32785.1|0
1680189000000|2023-03-30 15:10:00|32810.1|32790.1|32784.6|32764.6|32839.1|32819.1|32779.1|32759.1|0
1680189300000|2023-03-30 15:15:00|32784.1|32764.1|32797.6|32777.6|32801.6|32781.6|32774.1|32754.1|0
1680189600000|2023-03-30 15:20:00|32798.1|32778.1|32818.6|32798.6|32826.1|32806.1|32798.1|32778.1|0
1680189900000|2023-03-30 15:25:00|32816.1|32796.1|32808.1|32788.1|32818.1|32798.1|32805.1|32785.1|0
1680190200000|2023-03-30 15:30:00|32805.1|32785.1|32776.6|32756.6|32805.6|32785.6|32768.1|32748.1|0
1680190500000|2023-03-30 15:35:00|32777.1|32757.1|32775.6|32755.6|32788.1|32768.1|32766.6|32746.6|0
1680190800000|2023-03-30 15:40:00|32774.6|32754.6|32791.6|32771.6|32801.6|32781.6|32774.1|32754.1|0
1680191100000|2023-03-30 15:45:00|32791.1|32771.1|32743.6|32723.6|32791.1|32771.1|32741.6|32721.6|0
1680191400000|2023-03-30 15:50:00|32745.1|32725.1|32748.6|32728.6|32757.6|32737.6|32739.6|32719.6|0
1680191700000|2023-03-30 15:55:00|32749.6|32729.6|32760.6|32740.6|32769.1|32749.1|32748.1|32728.1|0
1680192000000|2023-03-30 16:00:00|32759.6|32739.6|32756.6|32736.6|32761.6|32741.6|32735.1|32715.1|0
1680192300000|2023-03-30 16:05:00|32757.1|32737.1|32772.6|32752.6|32777.1|32757.1|32748.1|32728.1|0
1680192600000|2023-03-30 16:10:00|32772.1|32752.1|32771.6|32751.6|32779.1|32759.1|32763.1|32743.1|0
1680192900000|2023-03-30 16:15:00|32771.1|32751.1|32768.1|32748.1|32771.1|32751.1|32746.1|32726.1|0
1680193200000|2023-03-30 16:20:00|32768.6|32748.6|32754.1|32734.1|32770.1|32750.1|32750.1|32730.1|0
1680193500000|2023-03-30 16:25:00|32755.1|32735.1|32752.1|32732.1|32767.1|32747.1|32749.1|32729.1|0
1680193800000|2023-03-30 16:30:00|32750.1|32730.1|32732.1|32712.1|32751.6|32731.6|32729.6|32709.6|0
1680194100000|2023-03-30 16:35:00|32731.6|32711.6|32705.1|32685.1|32731.6|32711.6|32698.1|32678.1|0
1680194400000|2023-03-30 16:40:00|32704.1|32684.1|32709.1|32689.1|32733.6|32713.6|32702.1|32682.1|0
1680194700000|2023-03-30 16:45:00|32711.1|32691.1|32706.1|32686.1|32712.1|32692.1|32695.6|32675.6|0
1680195000000|2023-03-30 16:50:00|32704.1|32684.1|32734.1|32714.1|32735.1|32715.1|32702.6|32682.6|0
1680195300000|2023-03-30 16:55:00|32735.6|32715.6|32716.6|32696.6|32745.1|32725.1|32714.1|32694.1|0
1680195600000|2023-03-30 17:00:00|32713.1|32693.1|32740.1|32720.1|32747.6|32727.6|32706.1|32686.1|0
1680195900000|2023-03-30 17:05:00|32740.6|32720.6|32734.6|32714.6|32747.1|32727.1|32729.6|32709.6|0
1680196200000|2023-03-30 17:10:00|32735.6|32715.6|32753.6|32733.6|32754.6|32734.6|32728.6|32708.6|0
1680196500000|2023-03-30 17:15:00|32752.6|32732.6|32745.6|32725.6|32752.6|32732.6|32737.6|32717.6|0
1680196800000|2023-03-30 17:20:00|32746.6|32726.6|32737.6|32717.6|32762.6|32742.6|32729.1|32709.1|0
1680197100000|2023-03-30 17:25:00|32736.1|32716.1|32740.6|32720.6|32750.6|32730.6|32732.6|32712.6|0
1680197400000|2023-03-30 17:30:00|32739.1|32719.1|32719.1|32699.1|32742.1|32722.1|32716.1|32696.1|0
1680197700000|2023-03-30 17:35:00|32718.6|32698.6|32719.6|32699.6|32724.1|32704.1|32704.6|32684.6|0
1680198000000|2023-03-30 17:40:00|32715.6|32695.6|32731.1|32711.1|32735.6|32715.6|32712.6|32692.6|0
1680198300000|2023-03-30 17:45:00|32727.6|32707.6|32729.1|32709.1|32729.6|32709.6|32707.6|32687.6|0
1680198600000|2023-03-30 17:50:00|32735.1|32715.1|32736.1|32716.1|32742.1|32722.1|32727.6|32707.6|0
1680198900000|2023-03-30 17:55:00|32735.6|32715.6|32754.1|32734.1|32759.6|32739.6|32730.1|32710.1|0
1680199200000|2023-03-30 18:00:00|32755.1|32735.1|32765.1|32745.1|32770.6|32750.6|32749.1|32729.1|0
1680199500000|2023-03-30 18:05:00|32764.6|32744.6|32759.6|32739.6|32775.6|32755.6|32759.6|32739.6|0
1680199800000|2023-03-30 18:10:00|32760.1|32740.1|32773.1|32753.1|32773.6|32753.6|32749.6|32729.6|0
1680200100000|2023-03-30 18:15:00|32771.6|32751.6|32777.6|32757.6|32786.6|32766.6|32764.1|32744.1|0
1680200400000|2023-03-30 18:20:00|32778.1|32758.1|32808.1|32788.1|32810.6|32790.6|32778.1|32758.1|0
1680200700000|2023-03-30 18:25:00|32808.6|32788.6|32823.6|32803.6|32824.6|32804.6|32808.6|32788.6|0
1680201000000|2023-03-30 18:30:00|32824.6|32804.6|32845.6|32825.6|32849.6|32829.6|32824.6|32804.6|0
1680201300000|2023-03-30 18:35:00|32846.1|32826.1|32828.6|32808.6|32854.6|32834.6|32813.1|32793.1|0
1680201600000|2023-03-30 18:40:00|32830.6|32810.6|32826.6|32806.6|32836.6|32816.6|32824.6|32804.6|0
1680201900000|2023-03-30 18:45:00|32826.1|32806.1|32830.6|32810.6|32832.1|32812.1|32816.1|32796.1|0
1680202200000|2023-03-30 18:50:00|32830.1|32810.1|32821.1|32801.1|32830.1|32810.1|32817.1|32797.1|0
1680202500000|2023-03-30 18:55:00|32821.6|32801.6|32831.1|32811.1|32836.1|32816.1|32818.6|32798.6|0
1680202800000|2023-03-30 19:00:00|32830.6|32810.6|32848.1|32828.1|32851.1|32831.1|32826.6|32806.6|0
1680203100000|2023-03-30 19:05:00|32848.6|32828.6|32827.1|32807.1|32852.6|32832.6|32819.6|32799.6|0
1680203400000|2023-03-30 19:10:00|32825.6|32805.6|32834.6|32814.6|32835.6|32815.6|32813.6|32793.6|0
1680203700000|2023-03-30 19:15:00|32833.1|32813.1|32831.6|32811.6|32836.6|32816.6|32818.6|32798.6|0
1680204000000|2023-03-30 19:20:00|32832.6|32812.6|32850.6|32830.6|32850.6|32830.6|32831.6|32811.6|0
1680204300000|2023-03-30 19:25:00|32850.1|32830.1|32862.6|32842.6|32874.6|32854.6|32850.1|32830.1|0
1680204600000|2023-03-30 19:30:00|32861.6|32841.6|32858.6|32838.6|32877.6|32857.6|32858.6|32838.6|0
1680204900000|2023-03-30 19:35:00|32859.6|32839.6|32872.6|32852.6|32881.1|32861.1|32851.1|32831.1|0
1680205200000|2023-03-30 19:40:00|32872.1|32852.1|32864.6|32844.6|32876.6|32856.6|32859.6|32839.6|0
1680205500000|2023-03-30 19:45:00|32863.6|32843.6|32847.6|32827.6|32863.6|32843.6|32846.1|32826.1|0
1680205800000|2023-03-30 19:50:00|32854.1|32834.1|32862.6|32842.6|32876.1|32856.1|32854.1|32834.1|0
1680206100000|2023-03-30 19:55:00|32864.1|32844.1|32870.6|32850.6|32885.6|32865.6|32859.6|32839.6|0
1680206400000|2023-03-30 20:00:00|32872.6|32852.6|32869.6|32849.6|32881.1|32861.1|32866.6|32846.6|0
1680206700000|2023-03-30 20:05:00|32870.1|32850.1|32873.6|32853.6|32875.1|32855.1|32865.6|32845.6|0
1680207000000|2023-03-30 20:10:00|32872.6|32852.6|32871.1|32851.1|32874.6|32854.6|32870.6|32850.6|0
1680207300000|2023-03-30 20:15:00|32870.6|32850.6|32874.1|32854.1|32875.1|32855.1|32869.6|32849.6|0
1680207600000|2023-03-30 20:20:00|32874.6|32854.6|32884.1|32864.1|32884.1|32864.1|32873.6|32853.6|0
1680207900000|2023-03-30 20:25:00|32883.6|32863.6|32883.6|32863.6|32891.1|32871.1|32882.6|32862.6|0
1680208200000|2023-03-30 20:30:00|32883.1|32863.1|32890.1|32870.1|32892.1|32872.1|32883.1|32863.1|0
1680208500000|2023-03-30 20:35:00|32889.6|32869.6|32895.1|32875.1|32896.1|32876.1|32888.6|32868.6|0
1680208800000|2023-03-30 20:40:00|32894.1|32874.1|32893.1|32873.1|32895.6|32875.6|32890.6|32870.6|0
1680209100000|2023-03-30 20:45:00|32893.6|32873.6|32881.6|32861.6|32893.6|32873.6|32879.6|32859.6|0
1680209400000|2023-03-30 20:50:00|32882.1|32862.1|32881.6|32861.6|32883.1|32863.1|32880.6|32860.6|0
1680209700000|2023-03-30 20:55:00|32882.1|32862.1|32877.5|32857.5|32884.1|32864.1|32876.6|32856.6|0
1680210000000|2023-03-30 21:00:00|32878.8|32858.8|32876.8|32856.8|32879.2|32859.2|32876.8|32856.8|0
1680210300000|2023-03-30 21:05:00|32877.3|32857.3|32876.4|32856.4|32877.5|32857.5|32875.3|32855.3|0
1680210600000|2023-03-30 21:10:00|32875.8|32855.8|32875.1|32855.1|32877.9|32857.9|32874.6|32854.6|0
1680210900000|2023-03-30 21:15:00|32875|32855|32879|32859|32879.3|32859.3|32875|32855|0
1680211200000|2023-03-30 21:20:00|32876.3|32856.3|32879|32859|32879.4|32859.4|32875.2|32855.2|0
1680211500000|2023-03-30 21:25:00|32879.1|32859.1|32878.9|32858.9|32880.5|32860.5|32878.7|32858.7|0
1680211800000|2023-03-30 21:30:00|32878.6|32858.6|32879.7|32859.7|32879.7|32859.7|32878|32858|0
1680212100000|2023-03-30 21:35:00|32880|32860|32880|32860|32880.8|32860.8|32880|32860|0
1680212400000|2023-03-30 21:40:00|32880.2|32860.2|32879.5|32859.5|32880.2|32860.2|32879.4|32859.4|0
1680212700000|2023-03-30 21:45:00|32878.9|32858.9|32876.7|32856.7|32878.9|32858.9|32874.9|32854.9|0
1680213000000|2023-03-30 21:50:00|32877.4|32857.4|32873.6|32853.6|32877.4|32857.4|32872.9|32852.9|0
1680213300000|2023-03-30 21:55:00|32873.3|32853.3|32867.9|32847.9|32876.2|32856.2|32867.5|32847.5|0
1680213600000|2023-03-30 22:00:00|32863.1|32843.1|32852.6|32832.6|32863.1|32843.1|32845.6|32825.6|0
1680213900000|2023-03-30 22:05:00|32852.1|32832.1|32856.1|32836.1|32859.6|32839.6|32851.6|32831.6|0
1680214200000|2023-03-30 22:10:00|32855.6|32835.6|32851.6|32831.6|32858.1|32838.1|32851.1|32831.1|0
1680214500000|2023-03-30 22:15:00|32851.1|32831.1|32853.1|32833.1|32856.6|32836.6|32849.6|32829.6|0
1680214800000|2023-03-30 22:20:00|32853.6|32833.6|32848.1|32828.1|32853.6|32833.6|32848.1|32828.1|0
1680215100000|2023-03-30 22:25:00|32849.1|32829.1|32852.1|32832.1|32853.1|32833.1|32845.1|32825.1|0
1680215400000|2023-03-30 22:30:00|32852.6|32832.6|32857.1|32837.1|32863.6|32843.6|32852.1|32832.1|0
1680215700000|2023-03-30 22:35:00|32857.6|32837.6|32868.1|32848.1|32868.1|32848.1|32857.1|32837.1|0
1680216000000|2023-03-30 22:40:00|32867.6|32847.6|32868.6|32848.6|32870.1|32850.1|32859.1|32839.1|0
1680216300000|2023-03-30 22:45:00|32869.6|32849.6|32863.1|32843.1|32870.1|32850.1|32860.6|32840.6|0
1680216600000|2023-03-30 22:50:00|32862.6|32842.6|32866.1|32846.1|32869.6|32849.6|32862.1|32842.1|0
1680216900000|2023-03-30 22:55:00|32867.1|32847.1|32866.1|32846.1|32869.1|32849.1|32865.1|32845.1|0
1680217200000|2023-03-30 23:00:00|32867.6|32847.6|32875.1|32855.1|32875.1|32855.1|32866.1|32846.1|0
1680217500000|2023-03-30 23:05:00|32874.1|32854.1|32877.1|32857.1|32878.1|32858.1|32874.1|32854.1|0
1680217800000|2023-03-30 23:10:00|32877.6|32857.6|32883.6|32863.6|32885.1|32865.1|32877.1|32857.1|0
1680218100000|2023-03-30 23:15:00|32884.1|32864.1|32887.6|32867.6|32889.6|32869.6|32882.6|32862.6|0
1680218400000|2023-03-30 23:20:00|32888.1|32868.1|32884.6|32864.6|32889.1|32869.1|32882.6|32862.6|0
1680218700000|2023-03-30 23:25:00|32884.1|32864.1|32883.1|32863.1|32886.1|32866.1|32882.6|32862.6|0
1680219000000|2023-03-30 23:30:00|32882.6|32862.6|32881.6|32861.6|32885.1|32865.1|32880.1|32860.1|0
1680219300000|2023-03-30 23:35:00|32882.1|32862.1|32889.1|32869.1|32891.1|32871.1|32881.6|32861.6|0
1680219600000|2023-03-30 23:40:00|32889.6|32869.6|32885.6|32865.6|32889.6|32869.6|32884.6|32864.6|0
1680219900000|2023-03-30 23:45:00|32886.1|32866.1|32893.6|32873.6|32895.6|32875.6|32885.6|32865.6|0
1680220200000|2023-03-30 23:50:00|32893.1|32873.1|32898.6|32878.6|32899.6|32879.6|32892.6|32872.6|0
1680220500000|2023-03-30 23:55:00|32898.1|32878.1|32904.6|32884.6|32908.1|32888.1|32898.1|32878.1|0
1680220800000|2023-03-31 00:00:00|32903.1|32883.1|32905.1|32885.1|32921.6|32901.6|32900.6|32880.6|0
1680221100000|2023-03-31 00:05:00|32906.1|32886.1|32914.1|32894.1|32917.1|32897.1|32903.6|32883.6|0
1680221400000|2023-03-31 00:10:00|32914.6|32894.6|32917.1|32897.1|32920.6|32900.6|32909.6|32889.6|0
1680221700000|2023-03-31 00:15:00|32918.1|32898.1|32918.1|32898.1|32920.6|32900.6|32912.6|32892.6|0
1680222000000|2023-03-31 00:20:00|32918.6|32898.6|32917.6|32897.6|32920.6|32900.6|32912.6|32892.6|0
1680222300000|2023-03-31 00:25:00|32918.1|32898.1|32925.1|32905.1|32926.1|32906.1|32911.1|32891.1|0
1680222600000|2023-03-31 00:30:00|32924.6|32904.6|32944.1|32924.1|32946.1|32926.1|32921.1|32901.1|0
1680222900000|2023-03-31 00:35:00|32943.6|32923.6|32937.6|32917.6|32948.6|32928.6|32935.6|32915.6|0
1680223200000|2023-03-31 00:40:00|32937.1|32917.1|32936.1|32916.1|32942.6|32922.6|32933.6|32913.6|0
1680223500000|2023-03-31 00:45:00|32936.6|32916.6|32946.1|32926.1|32947.6|32927.6|32936.6|32916.6|0
1680223800000|2023-03-31 00:50:00|32945.6|32925.6|32936.6|32916.6|32945.6|32925.6|32936.1|32916.1|0
1680224100000|2023-03-31 00:55:00|32937.1|32917.1|32938.1|32918.1|32940.6|32920.6|32932.6|32912.6|0
1680224400000|2023-03-31 01:00:00|32937.6|32917.6|32935.6|32915.6|32938.6|32918.6|32932.6|32912.6|0
1680224700000|2023-03-31 01:05:00|32935.1|32915.1|32942.1|32922.1|32942.6|32922.6|32935.1|32915.1|0
1680225000000|2023-03-31 01:10:00|32941.6|32921.6|32939.6|32919.6|32942.1|32922.1|32937.1|32917.1|0
1680225300000|2023-03-31 01:15:00|32939.1|32919.1|32939.6|32919.6|32943.6|32923.6|32938.6|32918.6|0
1680225600000|2023-03-31 01:20:00|32939.1|32919.1|32939.1|32919.1|32941.1|32921.1|32935.1|32915.1|0
1680225900000|2023-03-31 01:25:00|32940.1|32920.1|32939.6|32919.6|32943.6|32923.6|32938.1|32918.1|0
1680226200000|2023-03-31 01:30:00|32940.1|32920.1|32944.1|32924.1|32947.1|32927.1|32939.1|32919.1|0
1680226500000|2023-03-31 01:35:00|32943.6|32923.6|32946.6|32926.6|32948.6|32928.6|32938.6|32918.6|0
1680226800000|2023-03-31 01:40:00|32947.1|32927.1|32934.6|32914.6|32947.1|32927.1|32934.6|32914.6|0
1680227100000|2023-03-31 01:45:00|32934.1|32914.1|32933.6|32913.6|32934.6|32914.6|32927.6|32907.6|0
1680227400000|2023-03-31 01:50:00|32934.1|32914.1|32930.6|32910.6|32935.6|32915.6|32928.6|32908.6|0
1680227700000|2023-03-31 01:55:00|32931.1|32911.1|32927.6|32907.6|32937.6|32917.6|32926.6|32906.6|0
1680228000000|2023-03-31 02:00:00|32928.6|32908.6|32927.6|32907.6|32933.6|32913.6|32926.1|32906.1|0
1680228300000|2023-03-31 02:05:00|32928.1|32908.1|32930.6|32910.6|32932.1|32912.1|32928.1|32908.1|0
1680228600000|2023-03-31 02:10:00|32929.6|32909.6|32934.1|32914.1|32934.1|32914.1|32929.1|32909.1|0
1680228900000|2023-03-31 02:15:00|32933.6|32913.6|32935.6|32915.6|32936.6|32916.6|32933.6|32913.6|0
1680229200000|2023-03-31 02:20:00|32935.1|32915.1|32931.1|32911.1|32935.6|32915.6|32929.1|32909.1|0
1680229500000|2023-03-31 02:25:00|32931.6|32911.6|32933.6|32913.6|32933.6|32913.6|32929.6|32909.6|0
1680229800000|2023-03-31 02:30:00|32934.6|32914.6|32929.6|32909.6|32937.6|32917.6|32929.6|32909.6|0
1680230100000|2023-03-31 02:35:00|32929.1|32909.1|32930.6|32910.6|32933.1|32913.1|32928.6|32908.6|0
1680230400000|2023-03-31 02:40:00|32930.1|32910.1|32922.1|32902.1|32932.6|32912.6|32922.1|32902.1|0
1680230700000|2023-03-31 02:45:00|32922.6|32902.6|32921.1|32901.1|32927.1|32907.1|32919.6|32899.6|0
1680231000000|2023-03-31 02:50:00|32920.6|32900.6|32924.6|32904.6|32926.6|32906.6|32919.6|32899.6|0
1680231300000|2023-03-31 02:55:00|32924.1|32904.1|32924.1|32904.1|32927.6|32907.6|32923.6|32903.6|0
1680231600000|2023-03-31 03:00:00|32924.6|32904.6|32915.6|32895.6|32925.6|32905.6|32913.6|32893.6|0
1680231900000|2023-03-31 03:05:00|32914.6|32894.6|32918.6|32898.6|32918.6|32898.6|32914.6|32894.6|0
1680232200000|2023-03-31 03:10:00|32918.1|32898.1|32916.6|32896.6|32919.6|32899.6|32914.1|32894.1|0
1680232500000|2023-03-31 03:15:00|32916.1|32896.1|32918.6|32898.6|32919.1|32899.1|32914.6|32894.6|0
1680232800000|2023-03-31 03:20:00|32918.1|32898.1|32917.6|32897.6|32920.1|32900.1|32916.1|32896.1|0
1680233100000|2023-03-31 03:25:00|32917.1|32897.1|32917.1|32897.1|32920.1|32900.1|32914.6|32894.6|0
1680233400000|2023-03-31 03:30:00|32917.6|32897.6|32925.1|32905.1|32925.6|32905.6|32917.6|32897.6|0
1680233700000|2023-03-31 03:35:00|32924.6|32904.6|32926.6|32906.6|32927.6|32907.6|32923.6|32903.6|0
1680234000000|2023-03-31 03:40:00|32926.1|32906.1|32928.6|32908.6|32930.6|32910.6|32926.1|32906.1|0
1680234300000|2023-03-31 03:45:00|32929.6|32909.6|32930.1|32910.1|32932.1|32912.1|32928.6|32908.6|0
1680234600000|2023-03-31 03:50:00|32930.6|32910.6|32932.6|32912.6|32933.6|32913.6|32930.1|32910.1|0
1680234900000|2023-03-31 03:55:00|32932.1|32912.1|32928.1|32908.1|32933.6|32913.6|32926.1|32906.1|0
1680235200000|2023-03-31 04:00:00|32928.6|32908.6|32930.6|32910.6|32931.1|32911.1|32926.6|32906.6|0
1680235500000|2023-03-31 04:05:00|32931.6|32911.6|32930.6|32910.6|32931.6|32911.6|32928.1|32908.1|0
1680235800000|2023-03-31 04:10:00|32932.1|32912.1|32932.1|32912.1|32935.6|32915.6|32931.6|32911.6|0
1680236100000|2023-03-31 04:15:00|32932.6|32912.6|32936.6|32916.6|32936.6|32916.6|32931.6|32911.6|0
1680236400000|2023-03-31 04:20:00|32935.6|32915.6|32933.1|32913.1|32935.6|32915.6|32932.1|32912.1|0
1680236700000|2023-03-31 04:25:00|32933.6|32913.6|32935.1|32915.1|32935.1|32915.1|32931.1|32911.1|0
1680237000000|2023-03-31 04:30:00|32935.6|32915.6|32936.1|32916.1|32937.1|32917.1|32932.6|32912.6|0
1680237300000|2023-03-31 04:35:00|32935.6|32915.6|32929.6|32909.6|32938.1|32918.1|32929.1|32909.1|0
1680237600000|2023-03-31 04:40:00|32929.1|32909.1|32926.1|32906.1|32929.6|32909.6|32924.6|32904.6|0
1680237900000|2023-03-31 04:45:00|32926.6|32906.6|32930.1|32910.1|32930.6|32910.6|32925.1|32905.1|0
1680238200000|2023-03-31 04:50:00|32929.6|32909.6|32927.1|32907.1|32930.6|32910.6|32927.1|32907.1|0
1680238500000|2023-03-31 04:55:00|32927.6|32907.6|32925.1|32905.1|32928.6|32908.6|32923.1|32903.1|0
1680238800000|2023-03-31 05:00:00|32924.6|32904.6|32915.1|32895.1|32925.6|32905.6|32913.6|32893.6|0
1680239100000|2023-03-31 05:05:00|32915.6|32895.6|32907.1|32887.1|32915.6|32895.6|32903.1|32883.1|0
1680239400000|2023-03-31 05:10:00|32908.1|32888.1|32908.1|32888.1|32912.6|32892.6|32901.1|32881.1|0
1680239700000|2023-03-31 05:15:00|32907.6|32887.6|32903.1|32883.1|32911.6|32891.6|32902.1|32882.1|0
1680240000000|2023-03-31 05:20:00|32903.6|32883.6|32898.6|32878.6|32903.6|32883.6|32896.6|32876.6|0
1680240300000|2023-03-31 05:25:00|32899.1|32879.1|32890.1|32870.1|32899.1|32879.1|32886.1|32866.1|0
1680240600000|2023-03-31 05:30:00|32889.6|32869.6|32889.6|32869.6|32895.6|32875.6|32888.1|32868.1|0
1680240900000|2023-03-31 05:35:00|32890.1|32870.1|32886.1|32866.1|32891.1|32871.1|32884.6|32864.6|0
1680241200000|2023-03-31 05:40:00|32886.6|32866.6|32889.6|32869.6|32894.6|32874.6|32886.1|32866.1|0
1680241500000|2023-03-31 05:45:00|32889.1|32869.1|32882.6|32862.6|32891.6|32871.6|32882.6|32862.6|0
1680241800000|2023-03-31 05:50:00|32883.1|32863.1|32882.1|32862.1|32890.6|32870.6|32876.6|32856.6|0
1680242100000|2023-03-31 05:55:00|32881.6|32861.6|32884.1|32864.1|32886.6|32866.6|32879.6|32859.6|0
1680242400000|2023-03-31 06:00:00|32884.6|32864.6|32881.1|32861.1|32891.1|32871.1|32877.1|32857.1|0
1680242700000|2023-03-31 06:05:00|32880.6|32860.6|32871.1|32851.1|32880.6|32860.6|32867.6|32847.6|0
1680243000000|2023-03-31 06:10:00|32871.6|32851.6|32882.1|32862.1|32892.6|32872.6|32871.6|32851.6|0
1680243300000|2023-03-31 06:15:00|32879.6|32859.6|32883.1|32863.1|32886.6|32866.6|32879.1|32859.1|0
1680243600000|2023-03-31 06:20:00|32882.6|32862.6|32884.1|32864.1|32885.1|32865.1|32879.1|32859.1|0
1680243900000|2023-03-31 06:25:00|32884.6|32864.6|32871.6|32851.6|32889.1|32869.1|32871.6|32851.6|0
1680244200000|2023-03-31 06:30:00|32871.1|32851.1|32887.1|32867.1|32887.1|32867.1|32868.6|32848.6|0
1680244500000|2023-03-31 06:35:00|32887.6|32867.6|32889.6|32869.6|32890.1|32870.1|32880.1|32860.1|0
1680244800000|2023-03-31 06:40:00|32890.1|32870.1|32886.1|32866.1|32890.6|32870.6|32883.1|32863.1|0
1680245100000|2023-03-31 06:45:00|32885.1|32865.1|32874.1|32854.1|32885.6|32865.6|32872.1|32852.1|0
1680245400000|2023-03-31 06:50:00|32874.6|32854.6|32874.1|32854.1|32876.6|32856.6|32871.6|32851.6|0
1680245700000|2023-03-31 06:55:00|32874.6|32854.6|32892.1|32872.1|32892.1|32872.1|32872.6|32852.6|0
1680246000000|2023-03-31 07:00:00|32890.1|32870.1|32898.1|32878.1|32916.1|32896.1|32882.6|32862.6|0
1680246300000|2023-03-31 07:05:00|32897.6|32877.6|32897.1|32877.1|32907.1|32887.1|32886.1|32866.1|0
1680246600000|2023-03-31 07:10:00|32900.6|32880.6|32902.1|32882.1|32911.6|32891.6|32895.1|32875.1|0
1680246900000|2023-03-31 07:15:00|32902.6|32882.6|32882.1|32862.1|32903.6|32883.6|32874.6|32854.6|0
1680247200000|2023-03-31 07:20:00|32881.1|32861.1|32878.1|32858.1|32885.1|32865.1|32871.6|32851.6|0
1680247500000|2023-03-31 07:25:00|32877.6|32857.6|32876.6|32856.6|32888.1|32868.1|32872.1|32852.1|0
1680247800000|2023-03-31 07:30:00|32873.6|32853.6|32870.6|32850.6|32881.1|32861.1|32863.1|32843.1|0
1680248100000|2023-03-31 07:35:00|32872.1|32852.1|32856.1|32836.1|32878.1|32858.1|32852.6|32832.6|0
1680248400000|2023-03-31 07:40:00|32852.6|32832.6|32856.1|32836.1|32859.6|32839.6|32844.6|32824.6|0
1680248700000|2023-03-31 07:45:00|32856.6|32836.6|32849.6|32829.6|32858.1|32838.1|32840.1|32820.1|0
1680249000000|2023-03-31 07:50:00|32847.1|32827.1|32838.1|32818.1|32848.6|32828.6|32838.1|32818.1|0
1680249300000|2023-03-31 07:55:00|32838.6|32818.6|32856.1|32836.1|32861.6|32841.6|32836.1|32816.1|0
1680249600000|2023-03-31 08:00:00|32855.1|32835.1|32847.1|32827.1|32857.1|32837.1|32832.6|32812.6|0
1680249900000|2023-03-31 08:05:00|32845.1|32825.1|32842.6|32822.6|32850.6|32830.6|32839.6|32819.6|0
1680250200000|2023-03-31 08:10:00|32842.1|32822.1|32852.1|32832.1|32854.1|32834.1|32841.6|32821.6|0
1680250500000|2023-03-31 08:15:00|32851.6|32831.6|32832.1|32812.1|32853.1|32833.1|32830.1|32810.1|0
1680250800000|2023-03-31 08:20:00|32832.6|32812.6|32854.1|32834.1|32864.1|32844.1|32828.6|32808.6|0
1680251100000|2023-03-31 08:25:00|32854.6|32834.6|32854.6|32834.6|32857.6|32837.6|32846.6|32826.6|0
1680251400000|2023-03-31 08:30:00|32855.1|32835.1|32863.1|32843.1|32869.6|32849.6|32850.6|32830.6|0
1680251700000|2023-03-31 08:35:00|32862.6|32842.6|32860.1|32840.1|32869.1|32849.1|32857.6|32837.6|0
1680252000000|2023-03-31 08:40:00|32860.6|32840.6|32870.1|32850.1|32876.1|32856.1|32860.1|32840.1|0
1680252300000|2023-03-31 08:45:00|32869.6|32849.6|32886.1|32866.1|32886.6|32866.6|32866.6|32846.6|0
1680252600000|2023-03-31 08:50:00|32886.6|32866.6|32881.1|32861.1|32887.1|32867.1|32877.6|32857.6|0
1680252900000|2023-03-31 08:55:00|32880.6|32860.6|32869.1|32849.1|32882.1|32862.1|32867.6|32847.6|0
1680253200000|2023-03-31 09:00:00|32870.1|32850.1|32884.1|32864.1|32886.1|32866.1|32863.1|32843.1|0
1680253500000|2023-03-31 09:05:00|32884.6|32864.6|32905.1|32885.1|32905.6|32885.6|32883.6|32863.6|0
1680253800000|2023-03-31 09:10:00|32905.6|32885.6|32915.1|32895.1|32915.6|32895.6|32904.1|32884.1|0
1680254100000|2023-03-31 09:15:00|32915.6|32895.6|32911.1|32891.1|32919.1|32899.1|32910.1|32890.1|0
1680254400000|2023-03-31 09:20:00|32911.6|32891.6|32918.6|32898.6|32920.1|32900.1|32911.6|32891.6|0
1680254700000|2023-03-31 09:25:00|32919.1|32899.1|32929.1|32909.1|32931.6|32911.6|32916.1|32896.1|0
1680255000000|2023-03-31 09:30:00|32930.6|32910.6|32936.1|32916.1|32938.1|32918.1|32916.6|32896.6|0
1680255300000|2023-03-31 09:35:00|32935.6|32915.6|32928.1|32908.1|32936.1|32916.1|32925.1|32905.1|0
1680255600000|2023-03-31 09:40:00|32927.6|32907.6|32938.1|32918.1|32938.1|32918.1|32927.6|32907.6|0
1680255900000|2023-03-31 09:45:00|32938.6|32918.6|32936.1|32916.1|32945.6|32925.6|32936.1|32916.1|0
1680256200000|2023-03-31 09:50:00|32937.1|32917.1|32925.6|32905.6|32939.6|32919.6|32916.1|32896.1|0
1680256500000|2023-03-31 09:55:00|32926.1|32906.1|32934.6|32914.6|32941.1|32921.1|32920.6|32900.6|0
1680256800000|2023-03-31 10:00:00|32938.1|32918.1|32938.6|32918.6|32942.1|32922.1|32932.6|32912.6|0
1680257100000|2023-03-31 10:05:00|32938.1|32918.1|32929.6|32909.6|32939.6|32919.6|32929.1|32909.1|0
1680257400000|2023-03-31 10:10:00|32929.1|32909.1|32933.1|32913.1|32936.1|32916.1|32922.6|32902.6|0
1680257700000|2023-03-31 10:15:00|32933.6|32913.6|32941.1|32921.1|32944.1|32924.1|32933.1|32913.1|0
1680258000000|2023-03-31 10:20:00|32941.6|32921.6|32942.1|32922.1|32942.6|32922.6|32935.1|32915.1|0
1680258300000|2023-03-31 10:25:00|32941.6|32921.6|32943.1|32923.1|32952.6|32932.6|32941.6|32921.6|0
1680258600000|2023-03-31 10:30:00|32943.6|32923.6|32948.1|32928.1|32953.6|32933.6|32941.6|32921.6|0
1680258900000|2023-03-31 10:35:00|32947.6|32927.6|32955.6|32935.6|32958.6|32938.6|32947.1|32927.1|0
1680259200000|2023-03-31 10:40:00|32955.1|32935.1|32960.1|32940.1|32963.1|32943.1|32954.1|32934.1|0
1680259500000|2023-03-31 10:45:00|32959.6|32939.6|32952.6|32932.6|32960.6|32940.6|32952.6|32932.6|0
1680259800000|2023-03-31 10:50:00|32953.1|32933.1|32949.1|32929.1|32963.6|32943.6|32940.6|32920.6|0
1680260100000|2023-03-31 10:55:00|32949.6|32929.6|32949.1|32929.1|32950.6|32930.6|32946.1|32926.1|0
1680260400000|2023-03-31 11:00:00|32948.6|32928.6|32941.1|32921.1|32951.1|32931.1|32937.1|32917.1|0
1680260700000|2023-03-31 11:05:00|32941.6|32921.6|32940.6|32920.6|32944.1|32924.1|32933.1|32913.1|0
1680261000000|2023-03-31 11:10:00|32940.1|32920.1|32940.1|32920.1|32944.1|32924.1|32937.1|32917.1|0
1680261300000|2023-03-31 11:15:00|32940.6|32920.6|32939.6|32919.6|32944.6|32924.6|32939.1|32919.1|0
1680261600000|2023-03-31 11:20:00|32939.1|32919.1|32933.6|32913.6|32942.1|32922.1|32932.1|32912.1|0
1680261900000|2023-03-31 11:25:00|32933.1|32913.1|32942.6|32922.6|32945.1|32925.1|32933.1|32913.1|0
1680262200000|2023-03-31 11:30:00|32943.1|32923.1|32945.1|32925.1|32960.6|32940.6|32942.1|32922.1|0
1680262500000|2023-03-31 11:35:00|32945.6|32925.6|32951.1|32931.1|32955.6|32935.6|32945.6|32925.6|0
1680262800000|2023-03-31 11:40:00|32950.6|32930.6|32956.1|32936.1|32957.6|32937.6|32948.1|32928.1|0
1680263100000|2023-03-31 11:45:00|32956.6|32936.6|32955.1|32935.1|32958.6|32938.6|32953.1|32933.1|0
1680263400000|2023-03-31 11:50:00|32954.6|32934.6|32942.1|32922.1|32956.1|32936.1|32939.1|32919.1|0
1680263700000|2023-03-31 11:55:00|32941.6|32921.6|32937.6|32917.6|32942.1|32922.1|32930.6|32910.6|0
1680264000000|2023-03-31 12:00:00|32934.1|32914.1|32939.6|32919.6|32943.6|32923.6|32927.1|32907.1|0
1680264300000|2023-03-31 12:05:00|32940.1|32920.1|32942.1|32922.1|32943.1|32923.1|32935.6|32915.6|0
1680264600000|2023-03-31 12:10:00|32942.6|32922.6|32946.6|32926.6|32951.1|32931.1|32940.6|32920.6|0
1680264900000|2023-03-31 12:15:00|32946.1|32926.1|32947.1|32927.1|32954.6|32934.6|32939.1|32919.1|0
1680265200000|2023-03-31 12:20:00|32947.6|32927.6|32953.1|32933.1|32960.6|32940.6|32947.1|32927.1|0
1680265500000|2023-03-31 12:25:00|32952.6|32932.6|32964.1|32944.1|32972.6|32952.6|32951.1|32931.1|0
1680265800000|2023-03-31 12:30:00|32972.6|32952.6|32994.1|32974.1|33018.6|32998.6|32932.1|32912.1|0
1680266100000|2023-03-31 12:35:00|32995.1|32975.1|32991.1|32971.1|33002.1|32982.1|32977.1|32957.1|0
1680266400000|2023-03-31 12:40:00|32992.6|32972.6|32982.1|32962.1|33000.1|32980.1|32975.6|32955.6|0
1680266700000|2023-03-31 12:45:00|32980.1|32960.1|32981.1|32961.1|32998.1|32978.1|32978.1|32958.1|0
1680267000000|2023-03-31 12:50:00|32978.1|32958.1|32987.1|32967.1|32995.1|32975.1|32972.1|32952.1|0
1680267300000|2023-03-31 12:55:00|32988.1|32968.1|32999.1|32979.1|33002.1|32982.1|32983.6|32963.6|0
1680267600000|2023-03-31 13:00:00|33001.1|32981.1|33017.6|32997.6|33021.6|33001.6|33000.1|32980.1|0
1680267900000|2023-03-31 13:05:00|33018.1|32998.1|33017.1|32997.1|33023.1|33003.1|33012.1|32992.1|0
1680268200000|2023-03-31 13:10:00|33016.6|32996.6|33008.6|32988.6|33016.6|32996.6|33007.6|32987.6|0
1680268500000|2023-03-31 13:15:00|33007.6|32987.6|33000.6|32980.6|33008.6|32988.6|32999.1|32979.1|0
1680268800000|2023-03-31 13:20:00|33001.6|32981.6|33002.1|32982.1|33005.6|32985.6|32995.1|32975.1|0
1680269100000|2023-03-31 13:25:00|33001.6|32981.6|32977.1|32957.1|33001.6|32981.6|32963.6|32943.6|0
1680269400000|2023-03-31 13:30:00|32978.1|32958.1|33028.6|33008.6|33044.6|33024.6|32974.1|32954.1|0
1680269700000|2023-03-31 13:35:00|33031.1|33011.1|33024.6|33004.6|33035.1|33015.1|33008.6|32988.6|0
1680270000000|2023-03-31 13:40:00|33024.1|33004.1|33029.6|33009.6|33049.6|33029.6|33013.1|32993.1|0
1680270300000|2023-03-31 13:45:00|33028.6|33008.6|33032.6|33012.6|33049.6|33029.6|33027.1|33007.1|0
1680270600000|2023-03-31 13:50:00|33036.7|33016.7|33052.7|33032.7|33056.2|33036.2|33034.7|33014.7|0
1680270900000|2023-03-31 13:55:00|33053.7|33033.7|33039.7|33019.7|33061.2|33041.2|33032.2|33012.2|0
1680271200000|2023-03-31 14:00:00|33043.7|33023.7|33040.2|33020.2|33060.2|33040.2|33031.7|33011.7|0
1680271500000|2023-03-31 14:05:00|33043.7|33023.7|33034.7|33014.7|33048.2|33028.2|33029.2|33009.2|0
1680271800000|2023-03-31 14:10:00|33032.7|33012.7|33026.7|33006.7|33035.7|33015.7|33019.7|32999.7|0
1680272100000|2023-03-31 14:15:00|33025.2|33005.2|33016.2|32996.2|33029.7|33009.7|33008.7|32988.7|0
1680272400000|2023-03-31 14:20:00|33017.4|32997.4|33016.4|32996.4|33022.4|33002.4|33005.9|32985.9|0
1680272700000|2023-03-31 14:25:00|33014.9|32994.9|33023.9|33003.9|33045.4|33025.4|33005.9|32985.9|0
1680273000000|2023-03-31 14:30:00|33021.9|33001.9|33039.4|33019.4|33052.9|33032.9|33016.4|32996.4|0
1680273300000|2023-03-31 14:35:00|33040.4|33020.4|33031.9|33011.9|33047.4|33027.4|33023.9|33003.9|0
1680273600000|2023-03-31 14:40:00|33031.4|33011.4|33044.4|33024.4|33044.4|33024.4|33022.9|33002.9|0
1680273900000|2023-03-31 14:45:00|33045.9|33025.9|33057.9|33037.9|33061.9|33041.9|33042.9|33022.9|0
1680274200000|2023-03-31 14:50:00|33056.9|33036.9|33039.9|33019.9|33060.9|33040.9|33026.9|33006.9|0
1680274500000|2023-03-31 14:55:00|33040.4|33020.4|33051.9|33031.9|33056.9|33036.9|33036.9|33016.9|0
1680274800000|2023-03-31 15:00:00|33052.9|33032.9|33057.4|33037.4|33068.4|33048.4|33042.9|33022.9|0
1680275100000|2023-03-31 15:05:00|33057.9|33037.9|33050.9|33030.9|33062.9|33042.9|33045.4|33025.4|0
1680275400000|2023-03-31 15:10:00|33049.4|33029.4|33075.9|33055.9|33076.4|33056.4|33049.4|33029.4|0
1680275700000|2023-03-31 15:15:00|33077.4|33057.4|33077.4|33057.4|33088.9|33068.9|33066.9|33046.9|0
1680276000000|2023-03-31 15:20:00|33076.9|33056.9|33119.9|33099.9|33122.9|33102.9|33075.9|33055.9|0
1680276300000|2023-03-31 15:25:00|33120.4|33100.4|33098.9|33078.9|33129.9|33109.9|33097.9|33077.9|0
1680276600000|2023-03-31 15:30:00|33099.9|33079.9|33102.4|33082.4|33108.9|33088.9|33094.9|33074.9|0
1680276900000|2023-03-31 15:35:00|33101.9|33081.9|33097.4|33077.4|33105.9|33085.9|33095.9|33075.9|0
1680277200000|2023-03-31 15:40:00|33096.4|33076.4|33099.9|33079.9|33103.9|33083.9|33091.9|33071.9|0
1680277500000|2023-03-31 15:45:00|33099.4|33079.4|33100.4|33080.4|33108.9|33088.9|33091.4|33071.4|0
1680277800000|2023-03-31 15:50:00|33098.4|33078.4|33108.9|33088.9|33118.9|33098.9|33098.4|33078.4|0
1680278100000|2023-03-31 15:55:00|33107.9|33087.9|33127.9|33107.9|33130.9|33110.9|33107.9|33087.9|0
1680278400000|2023-03-31 16:00:00|33126.9|33106.9|33150.9|33130.9|33151.4|33131.4|33126.9|33106.9|0
1680278700000|2023-03-31 16:05:00|33149.9|33129.9|33137.4|33117.4|33150.9|33130.9|33129.4|33109.4|0
1680279000000|2023-03-31 16:10:00|33138.9|33118.9|33155|33135|33158|33138|33138.4|33118.4|0
1680279300000|2023-03-31 16:15:00|33154.5|33134.5|33158.5|33138.5|33166|33146|33149|33129|0
1680279600000|2023-03-31 16:20:00|33159|33139|33172|33152|33182.5|33162.5|33157.5|33137.5|0
1680279900000|2023-03-31 16:25:00|33173.5|33153.5|33175|33155|33190.5|33170.5|33165.5|33145.5|0
1680280200000|2023-03-31 16:30:00|33174.5|33154.5|33160.5|33140.5|33179|33159|33156|33136|0
1680280500000|2023-03-31 16:35:00|33161|33141|33144|33124|33162|33142|33139|33119|0
1680280800000|2023-03-31 16:40:00|33143.5|33123.5|33141|33121|33159.5|33139.5|33137|33117|0
1680281100000|2023-03-31 16:45:00|33142|33122|33140|33120|33142|33122|33124.5|33104.5|0
1680281400000|2023-03-31 16:50:00|33139.5|33119.5|33128|33108|33146|33126|33127|33107|0
1680281700000|2023-03-31 16:55:00|33127.5|33107.5|33142|33122|33144.5|33124.5|33126|33106|0
1680282000000|2023-03-31 17:00:00|33142.5|33122.5|33139.5|33119.5|33145|33125|33135|33115|0
1680282300000|2023-03-31 17:05:00|33139|33119|33139.6|33119.6|33145.6|33125.6|33123|33103|0
1680282600000|2023-03-31 17:10:00|33140.6|33120.6|33131.1|33111.1|33140.6|33120.6|33120.6|33100.6|0
1680282900000|2023-03-31 17:15:00|33130.6|33110.6|33128.6|33108.6|33139.6|33119.6|33115.6|33095.6|0
1680283200000|2023-03-31 17:20:00|33129.1|33109.1|33125.6|33105.6|33133.6|33113.6|33117.6|33097.6|0
1680283500000|2023-03-31 17:25:00|33124.1|33104.1|33113.1|33093.1|33127.6|33107.6|33111.1|33091.1|0
1680283800000|2023-03-31 17:30:00|33112.6|33092.6|33099.6|33079.6|33115.6|33095.6|33095.1|33075.1|0
1680284100000|2023-03-31 17:35:00|33101.1|33081.1|33108.6|33088.6|33112.6|33092.6|33093.1|33073.1|0
1680284400000|2023-03-31 17:40:00|33109.1|33089.1|33105.1|33085.1|33117.6|33097.6|33100.1|33080.1|0
1680284700000|2023-03-31 17:45:00|33105.6|33085.6|33092.6|33072.6|33107.1|33087.1|33091.6|33071.6|0
1680285000000|2023-03-31 17:50:00|33091.6|33071.6|33091.1|33071.1|33103.6|33083.6|33087.1|33067.1|0
1680285300000|2023-03-31 17:55:00|33090.6|33070.6|33112.1|33092.1|33121.1|33101.1|33083.6|33063.6|0
1680285600000|2023-03-31 18:00:00|33114.6|33094.6|33136.6|33116.6|33136.6|33116.6|33114.1|33094.1|0
1680285900000|2023-03-31 18:05:00|33137.1|33117.1|33145.1|33125.1|33161.6|33141.6|33134.6|33114.6|0
1680286200000|2023-03-31 18:10:00|33145.6|33125.6|33142.6|33122.6|33151.1|33131.1|33135.6|33115.6|0
1680286500000|2023-03-31 18:15:00|33141.6|33121.6|33130.1|33110.1|33143.6|33123.6|33128.1|33108.1|0
1680286800000|2023-03-31 18:20:00|33130.9|33110.9|33112.4|33092.4|33136.9|33116.9|33111.4|33091.4|0
1680287100000|2023-03-31 18:25:00|33113.4|33093.4|33112.4|33092.4|33113.4|33093.4|33092.4|33072.4|0
1680287400000|2023-03-31 18:30:00|33113.4|33093.4|33115.4|33095.4|33119.4|33099.4|33098.9|33078.9|0
1680287700000|2023-03-31 18:35:00|33116.9|33096.9|33115.9|33095.9|33123.4|33103.4|33110.9|33090.9|0
1680288000000|2023-03-31 18:40:00|33115.4|33095.4|33134.9|33114.9|33141.4|33121.4|33113.4|33093.4|0
1680288300000|2023-03-31 18:45:00|33133.4|33113.4|33139.4|33119.4|33140.4|33120.4|33128.4|33108.4|0
1680288600000|2023-03-31 18:50:00|33140.4|33120.4|33143.4|33123.4|33146.9|33126.9|33133.4|33113.4|0
1680288900000|2023-03-31 18:55:00|33143.9|33123.9|33140.9|33120.9|33144.9|33124.9|33122.4|33102.4|0
1680289200000|2023-03-31 19:00:00|33142.4|33122.4|33193.4|33173.4|33198.4|33178.4|33142.4|33122.4|0
1680289500000|2023-03-31 19:05:00|33192.4|33172.4|33186.9|33166.9|33194.4|33174.4|33168.4|33148.4|0
1680289800000|2023-03-31 19:10:00|33184.9|33164.9|33184.4|33164.4|33195.9|33175.9|33167.9|33147.9|0
1680290100000|2023-03-31 19:15:00|33183.4|33163.4|33206.4|33186.4|33210.4|33190.4|33182.4|33162.4|0
1680290400000|2023-03-31 19:20:00|33215.9|33195.9|33256.4|33236.4|33257.4|33237.4|33215.9|33195.9|0
1680290700000|2023-03-31 19:25:00|33258.4|33238.4|33254.9|33234.9|33267.4|33247.4|33249.9|33229.9|0
1680291000000|2023-03-31 19:30:00|33254.4|33234.4|33242.9|33222.9|33271.4|33251.4|33235.9|33215.9|0
1680291300000|2023-03-31 19:35:00|33237.4|33217.4|33207.9|33187.9|33241.4|33221.4|33205.4|33185.4|0
1680291600000|2023-03-31 19:40:00|33207.8|33187.8|33193.3|33173.3|33214.3|33194.3|33192.8|33172.8|0
1680291900000|2023-03-31 19:45:00|33189.3|33169.3|33204.3|33184.3|33213.8|33193.8|33189.3|33169.3|0
1680292200000|2023-03-31 19:50:00|33208.3|33188.3|33233.3|33213.3|33235.8|33215.8|33193.3|33173.3|0
1680292500000|2023-03-31 19:55:00|33241.3|33221.3|33275.8|33255.8|33298.8|33278.8|33241.3|33221.3|0
1680292800000|2023-03-31 20:00:00|33279.3|33259.3|33284.8|33264.8|33289.8|33269.8|33263.8|33243.8|0
1680293100000|2023-03-31 20:05:00|33285.3|33265.3|33287.8|33267.8|33295.8|33275.8|33283.3|33263.3|0
1680293400000|2023-03-31 20:10:00|33287.3|33267.3|33287.3|33267.3|33292.8|33272.8|33281.3|33261.3|0
1680293700000|2023-03-31 20:15:00|33288.8|33268.8|33284.8|33264.8|33291.8|33271.8|33283.8|33263.8|0
1680294000000|2023-03-31 20:20:00|33284.3|33264.3|33295.8|33275.8|33297.8|33277.8|33283.8|33263.8|0
1680294300000|2023-03-31 20:25:00|33297.3|33277.3|33301.3|33281.3|33301.8|33281.8|33293.8|33273.8|0
1680294600000|2023-03-31 20:30:00|33300.3|33280.3|33327.8|33307.8|33327.8|33307.8|33300.3|33280.3|0
1680294900000|2023-03-31 20:35:00|33325.3|33305.3|33334.8|33314.8|33340.8|33320.8|33323.3|33303.3|0
1680295200000|2023-03-31 20:40:00|33334.3|33314.3|33353.8|33333.8|33353.8|33333.8|33333.3|33313.3|0
1680295500000|2023-03-31 20:45:00|33352.8|33332.8|33359.3|33339.3|33368.3|33348.3|33351.8|33331.8|0
1680295800000|2023-03-31 20:50:00|33359.8|33339.8|33357.3|33337.3|33362.3|33342.3|33353.8|33333.8|0
1680296100000|2023-03-31 20:55:00|33356.8|33336.8|33341.9|33321.9|33360.8|33340.8|33339.8|33319.8|0
1680331800000|2023-04-01 06:50:00|33342.9|33322.9|33342.9|33322.9|33342.9|33322.9|33342.9|33322.9|0
1680332700000|2023-04-01 07:05:00|33332.9|33312.9|33316.7|33296.7|33332.9|33312.9|33316.7|33296.7|0
1680335100000|2023-04-01 07:45:00|33311.9|33291.9|33314.8|33294.8|33314.8|33294.8|33311.9|33291.9|0
1680335400000|2023-04-01 07:50:00|33319.6|33299.6|33319.6|33299.6|33319.6|33299.6|33319.6|33299.6|0
1680335700000|2023-04-01 07:55:00|33324.5|33304.5|33324.5|33304.5|33324.5|33304.5|33324.5|33304.5|0
1680337200000|2023-04-01 08:20:00|33316.4|33296.4|33316.2|33296.2|33316.4|33296.4|33316.2|33296.2|0
1680337800000|2023-04-01 08:30:00|33316.7|33296.7|33316.7|33296.7|33316.7|33296.7|33316.7|33296.7|0
1680338100000|2023-04-01 08:35:00|33316.5|33296.5|33316.5|33296.5|33316.5|33296.5|33316.5|33296.5|0
1680339300000|2023-04-01 08:55:00|33317.5|33297.5|33317.5|33297.5|33317.5|33297.5|33317.5|33297.5|0
1680343200000|2023-04-01 10:00:00|33316.6|33296.6|33316.6|33296.6|33316.6|33296.6|33316.6|33296.6|0
1680344400000|2023-04-01 10:20:00|33315.9|33295.9|33317.9|33297.9|33317.9|33297.9|33315.9|33295.9|0
1680345300000|2023-04-01 10:35:00|33317.1|33297.1|33317.1|33297.1|33317.1|33297.1|33317.1|33297.1|0
1680352500000|2023-04-01 12:35:00|33317.9|33297.9|33317.9|33297.9|33317.9|33297.9|33317.9|33297.9|0
1680355800000|2023-04-01 13:30:00|33318.1|33298.1|33318.1|33298.1|33318.1|33298.1|33318.1|33298.1|0
1680360300000|2023-04-01 14:45:00|33327.8|33307.8|33327.8|33307.8|33327.8|33307.8|33327.8|33307.8|0
1680363600000|2023-04-01 15:40:00|33327.6|33307.6|33327.6|33307.6|33327.6|33307.6|33327.6|33307.6|0
1680364500000|2023-04-01 15:55:00|33324.7|33304.7|33324.7|33304.7|33324.7|33304.7|33324.7|33304.7|0
1680375000000|2023-04-01 18:50:00|33324.5|33304.5|33324.5|33304.5|33324.5|33304.5|33324.5|33304.5|0
1680396900000|2023-04-02 00:55:00|33324.7|33304.7|33325.2|33305.2|33325.2|33305.2|33324.7|33304.7|0
1680412200000|2023-04-02 05:10:00|33324.2|33304.2|33324.2|33304.2|33324.2|33304.2|33324.2|33304.2|0
1680420000000|2023-04-02 07:20:00|33324.4|33304.4|33324.4|33304.4|33324.4|33304.4|33324.4|33304.4|0
1680432300000|2023-04-02 10:45:00|33316.3|33296.3|33316.3|33296.3|33316.3|33296.3|33316.3|33296.3|0
1680432600000|2023-04-02 10:50:00|33314.6|33294.6|33314.6|33294.6|33314.6|33294.6|33314.6|33294.6|0
1680433200000|2023-04-02 11:00:00|33309.6|33289.6|33313.6|33293.6|33313.6|33293.6|33309.6|33289.6|0
1680434400000|2023-04-02 11:20:00|33323.5|33303.5|33323.5|33303.5|33323.5|33303.5|33323.5|33303.5|0
1680442500000|2023-04-02 13:35:00|33322.6|33302.6|33322.6|33302.6|33322.6|33302.6|33322.6|33302.6|0
1680447000000|2023-04-02 14:50:00|33322.3|33302.3|33321.3|33301.3|33322.3|33302.3|33321.3|33301.3|0
1680448500000|2023-04-02 15:15:00|33318.4|33298.4|33316.5|33296.5|33318.4|33298.4|33316.5|33296.5|0
1680448800000|2023-04-02 15:20:00|33326.4|33306.4|33326.6|33306.6|33326.6|33306.6|33326.4|33306.4|0
1680449700000|2023-04-02 15:35:00|33323.7|33303.7|33323.7|33303.7|33323.7|33303.7|33323.7|33303.7|0
1680450000000|2023-04-02 15:40:00|33320.8|33300.8|33317.9|33297.9|33320.8|33300.8|33317.9|33297.9|0
1680450300000|2023-04-02 15:45:00|33315|33295|33315|33295|33315|33295|33315|33295|0
1680450600000|2023-04-02 15:50:00|33323.1|33303.1|33322.1|33302.1|33323.1|33303.1|33322.1|33302.1|0
1680451200000|2023-04-02 16:00:00|33321.3|33301.3|33321.3|33301.3|33321.3|33301.3|33321.3|33301.3|0
1680452400000|2023-04-02 16:20:00|33320.4|33300.4|33320.4|33300.4|33320.4|33300.4|33320.4|33300.4|0
1680452700000|2023-04-02 16:25:00|33320.2|33300.2|33315.3|33295.3|33320.2|33300.2|33315.3|33295.3|0
1680453900000|2023-04-02 16:45:00|33315.1|33295.1|33314.9|33294.9|33315.1|33295.1|33314.9|33294.9|0
1680454500000|2023-04-02 16:55:00|33314.7|33294.7|33314.7|33294.7|33314.7|33294.7|33314.7|33294.7|0
1680454800000|2023-04-02 17:00:00|33315.7|33295.7|33315.7|33295.7|33315.7|33295.7|33315.7|33295.7|0
1680455100000|2023-04-02 17:05:00|33313.9|33293.9|33311|33291|33313.9|33293.9|33311|33291|0
1680455700000|2023-04-02 17:15:00|33309.3|33289.3|33309.3|33289.3|33309.3|33289.3|33309.3|33289.3|0
1680456000000|2023-04-02 17:20:00|33312.2|33292.2|33312.2|33292.2|33312.2|33292.2|33312.2|33292.2|0
1680456600000|2023-04-02 17:30:00|33312|33292|33312|33292|33312|33292|33312|33292|0
1680458400000|2023-04-02 18:00:00|33309.1|33289.1|33309.1|33289.1|33309.1|33289.1|33309.1|33289.1|0
1680458700000|2023-04-02 18:05:00|33307.1|33287.1|33302.3|33282.3|33307.1|33287.1|33302.3|33282.3|0
1680459000000|2023-04-02 18:10:00|33303.3|33283.3|33303.1|33283.1|33303.3|33283.3|33303.1|33283.1|0
1680459300000|2023-04-02 18:15:00|33298.2|33278.2|33298.1|33278.1|33298.2|33278.2|33298.1|33278.1|0
1680459600000|2023-04-02 18:20:00|33296.3|33276.3|33293.9|33273.9|33296.3|33276.3|33293.9|33273.9|0
1680459900000|2023-04-02 18:25:00|33294.1|33274.1|33291.1|33271.1|33294.1|33274.1|33291.1|33271.1|0
1680460200000|2023-04-02 18:30:00|33292.1|33272.1|33294.1|33274.1|33294.1|33274.1|33292.1|33272.1|0
1680460800000|2023-04-02 18:40:00|33298.9|33278.9|33298.9|33278.9|33298.9|33278.9|33298.9|33278.9|0
1680461100000|2023-04-02 18:45:00|33299.1|33279.1|33299.1|33279.1|33299.1|33279.1|33299.1|33279.1|0
1680461700000|2023-04-02 18:55:00|33299.2|33279.2|33300.2|33280.2|33300.2|33280.2|33299.2|33279.2|0
1680462600000|2023-04-02 19:10:00|33301|33281|33301|33281|33301|33281|33301|33281|0
1680463500000|2023-04-02 19:25:00|33301.2|33281.2|33301.2|33281.2|33301.2|33281.2|33301.2|33281.2|0
1680464100000|2023-04-02 19:35:00|33301.4|33281.4|33301.2|33281.2|33301.4|33281.4|33301.2|33281.2|0
1680465600000|2023-04-02 20:00:00|33293.4|33273.4|33293.4|33273.4|33293.4|33273.4|33293.4|33273.4|0
1680465900000|2023-04-02 20:05:00|33292.5|33272.5|33292.5|33272.5|33292.5|33272.5|33292.5|33272.5|0
1680466200000|2023-04-02 20:10:00|33292.7|33272.7|33292.7|33272.7|33292.7|33272.7|33292.7|33272.7|0
1680467400000|2023-04-02 20:30:00|33293.6|33273.6|33293.8|33273.8|33293.8|33273.8|33293.6|33273.6|0
1680467700000|2023-04-02 20:35:00|33294.8|33274.8|33294.8|33274.8|33294.8|33274.8|33294.8|33274.8|0
1680468000000|2023-04-02 20:40:00|33295.7|33275.7|33295.7|33275.7|33295.7|33275.7|33295.7|33275.7|0
1680469800000|2023-04-02 21:10:00|33296.3|33276.3|33297.3|33277.3|33297.3|33277.3|33292.4|33272.4|0
1680470100000|2023-04-02 21:15:00|33295.3|33275.3|33295.3|33275.3|33295.3|33275.3|33295.3|33275.3|0
1680471000000|2023-04-02 21:30:00|33293.4|33273.4|33293.4|33273.4|33293.4|33273.4|33293.4|33273.4|0
1680471300000|2023-04-02 21:35:00|33295.2|33275.2|33295.2|33275.2|33295.2|33275.2|33295.2|33275.2|0
1680472800000|2023-04-02 22:00:00|33343.3|33323.3|33296.3|33276.3|33343.3|33323.3|33266.8|33246.8|0
1680473100000|2023-04-02 22:05:00|33295.3|33275.3|33278.3|33258.3|33305.8|33285.8|33276.8|33256.8|0
1680473400000|2023-04-02 22:10:00|33275.3|33255.3|33276.8|33256.8|33286.8|33266.8|33262.8|33242.8|0
1680473700000|2023-04-02 22:15:00|33277.3|33257.3|33277.8|33257.8|33286.8|33266.8|33268.3|33248.3|0
1680474000000|2023-04-02 22:20:00|33278.3|33258.3|33278.3|33258.3|33282.8|33262.8|33272.8|33252.8|0
1680474300000|2023-04-02 22:25:00|33279.8|33259.8|33273.3|33253.3|33289.8|33269.8|33269.8|33249.8|0
1680474600000|2023-04-02 22:30:00|33275.3|33255.3|33279.3|33259.3|33282.8|33262.8|33265.8|33245.8|0
1680474900000|2023-04-02 22:35:00|33280.3|33260.3|33304.8|33284.8|33313.8|33293.8|33278.3|33258.3|0
1680475200000|2023-04-02 22:40:00|33304.3|33284.3|33313.3|33293.3|33314.3|33294.3|33300.8|33280.8|0
1680475500000|2023-04-02 22:45:00|33314.3|33294.3|33313.8|33293.8|33314.8|33294.8|33307.8|33287.8|0
1680475800000|2023-04-02 22:50:00|33313.3|33293.3|33328.8|33308.8|33331.8|33311.8|33313.3|33293.3|0
1680476100000|2023-04-02 22:55:00|33328.3|33308.3|33324.3|33304.3|33328.8|33308.8|33318.8|33298.8|0
1680476400000|2023-04-02 23:00:00|33324.8|33304.8|33323.8|33303.8|33326.3|33306.3|33321.3|33301.3|0
1680476700000|2023-04-02 23:05:00|33324.3|33304.3|33321.8|33301.8|33327.8|33307.8|33321.3|33301.3|0
1680477000000|2023-04-02 23:10:00|33322.3|33302.3|33310.8|33290.8|33328.3|33308.3|33310.8|33290.8|0
1680477300000|2023-04-02 23:15:00|33310.3|33290.3|33327.3|33307.3|33327.3|33307.3|33310.3|33290.3|0
1680477600000|2023-04-02 23:20:00|33327.8|33307.8|33323.8|33303.8|33328.8|33308.8|33319.8|33299.8|0
1680477900000|2023-04-02 23:25:00|33324.3|33304.3|33325.8|33305.8|33329.8|33309.8|33319.8|33299.8|0
1680478200000|2023-04-02 23:30:00|33324.8|33304.8|33321.3|33301.3|33330.3|33310.3|33320.3|33300.3|0
1680478500000|2023-04-02 23:35:00|33319.8|33299.8|33318.3|33298.3|33322.8|33302.8|33315.3|33295.3|0
1680478800000|2023-04-02 23:40:00|33318.8|33298.8|33321.8|33301.8|33331.8|33311.8|33316.3|33296.3|0
1680479100000|2023-04-02 23:45:00|33322.8|33302.8|33318.8|33298.8|33324.8|33304.8|33315.8|33295.8|0
1680479400000|2023-04-02 23:50:00|33317.8|33297.8|33305.8|33285.8|33317.8|33297.8|33301.3|33281.3|0
1680479700000|2023-04-02 23:55:00|33304.8|33284.8|33311.8|33291.8|33312.8|33292.8|33300.3|33280.3|0
1680480000000|2023-04-03 00:00:00|33312.8|33292.8|33283.8|33263.8|33312.8|33292.8|33280.8|33260.8|0
1680480300000|2023-04-03 00:05:00|33284.8|33264.8|33272.3|33252.3|33287.3|33267.3|33261.3|33241.3|0
1680480600000|2023-04-03 00:10:00|33272.8|33252.8|33281.8|33261.8|33282.8|33262.8|33266.8|33246.8|0
1680480900000|2023-04-03 00:15:00|33281.3|33261.3|33285.3|33265.3|33286.8|33266.8|33268.8|33248.8|0
1680481200000|2023-04-03 00:20:00|33285.8|33265.8|33289.3|33269.3|33291.3|33271.3|33282.8|33262.8|0
1680481500000|2023-04-03 00:25:00|33289.8|33269.8|33299.8|33279.8|33300.3|33280.3|33286.3|33266.3|0
1680481800000|2023-04-03 00:30:00|33300.3|33280.3|33319.8|33299.8|33322.8|33302.8|33297.3|33277.3|0
1680482100000|2023-04-03 00:35:00|33320.3|33300.3|33309.8|33289.8|33324.3|33304.3|33304.3|33284.3|0
1680482400000|2023-04-03 00:40:00|33309.3|33289.3|33313.3|33293.3|33324.8|33304.8|33306.3|33286.3|0
1680482700000|2023-04-03 00:45:00|33313.8|33293.8|33307.8|33287.8|33317.8|33297.8|33305.8|33285.8|0
1680483000000|2023-04-03 00:50:00|33306.8|33286.8|33312.8|33292.8|33317.3|33297.3|33306.8|33286.8|0
1680483300000|2023-04-03 00:55:00|33312.3|33292.3|33320.8|33300.8|33322.8|33302.8|33311.8|33291.8|0
1680483600000|2023-04-03 01:00:00|33320.3|33300.3|33317.8|33297.8|33330.3|33310.3|33316.8|33296.8|0
1680483900000|2023-04-03 01:05:00|33317.3|33297.3|33296.8|33276.8|33319.8|33299.8|33289.8|33269.8|0
1680484200000|2023-04-03 01:10:00|33297.3|33277.3|33304.8|33284.8|33307.8|33287.8|33295.8|33275.8|0
1680484500000|2023-04-03 01:15:00|33305.8|33285.8|33317.8|33297.8|33318.8|33298.8|33305.3|33285.3|0
1680484800000|2023-04-03 01:20:00|33318.3|33298.3|33326.3|33306.3|33326.8|33306.8|33304.3|33284.3|0
1680485100000|2023-04-03 01:25:00|33325.8|33305.8|33313.8|33293.8|33329.3|33309.3|33310.8|33290.8|0
1680485400000|2023-04-03 01:30:00|33313.3|33293.3|33315.8|33295.8|33318.8|33298.8|33306.8|33286.8|0
1680485700000|2023-04-03 01:35:00|33315.3|33295.3|33305.8|33285.8|33323.3|33303.3|33301.8|33281.8|0
1680486000000|2023-04-03 01:40:00|33306.3|33286.3|33291.8|33271.8|33310.3|33290.3|33288.3|33268.3|0
1680486300000|2023-04-03 01:45:00|33291.3|33271.3|33292.3|33272.3|33292.3|33272.3|33276.8|33256.8|0
1680486600000|2023-04-03 01:50:00|33292.8|33272.8|33289.8|33269.8|33299.3|33279.3|33284.8|33264.8|0
1680486900000|2023-04-03 01:55:00|33289.3|33269.3|33283.3|33263.3|33295.8|33275.8|33282.3|33262.3|0
1680487200000|2023-04-03 02:00:00|33282.8|33262.8|33286.8|33266.8|33289.3|33269.3|33282.3|33262.3|0
1680487500000|2023-04-03 02:05:00|33285.8|33265.8|33283.8|33263.8|33288.8|33268.8|33275.3|33255.3|0
1680487800000|2023-04-03 02:10:00|33284.8|33264.8|33286.8|33266.8|33289.8|33269.8|33280.8|33260.8|0
1680488100000|2023-04-03 02:15:00|33286.3|33266.3|33293.8|33273.8|33294.3|33274.3|33284.3|33264.3|0
1680488400000|2023-04-03 02:20:00|33293.3|33273.3|33288.8|33268.8|33293.3|33273.3|33281.3|33261.3|0
1680488700000|2023-04-03 02:25:00|33288.3|33268.3|33287.8|33267.8|33292.3|33272.3|33285.3|33265.3|0
1680489000000|2023-04-03 02:30:00|33287.3|33267.3|33290.3|33270.3|33290.8|33270.8|33282.8|33262.8|0
1680489300000|2023-04-03 02:35:00|33290.8|33270.8|33287.8|33267.8|33290.8|33270.8|33282.3|33262.3|0
1680489600000|2023-04-03 02:40:00|33287.3|33267.3|33291.3|33271.3|33292.8|33272.8|33287.3|33267.3|0
1680489900000|2023-04-03 02:45:00|33290.8|33270.8|33284.8|33264.8|33290.8|33270.8|33283.8|33263.8|0
1680490200000|2023-04-03 02:50:00|33284.3|33264.3|33283.3|33263.3|33285.8|33265.8|33276.3|33256.3|0
1680490500000|2023-04-03 02:55:00|33282.8|33262.8|33284.8|33264.8|33287.8|33267.8|33280.3|33260.3|0
1680490800000|2023-04-03 03:00:00|33285.3|33265.3|33293.8|33273.8|33293.8|33273.8|33283.3|33263.3|0
1680491100000|2023-04-03 03:05:00|33293.3|33273.3|33294.8|33274.8|33297.3|33277.3|33291.8|33271.8|0
1680491400000|2023-04-03 03:10:00|33294.3|33274.3|33289.8|33269.8|33295.3|33275.3|33288.3|33268.3|0
1680491700000|2023-04-03 03:15:00|33289.3|33269.3|33293.8|33273.8|33297.3|33277.3|33288.8|33268.8|0
1680492000000|2023-04-03 03:20:00|33294.3|33274.3|33293.3|33273.3|33300.3|33280.3|33292.3|33272.3|0
1680492300000|2023-04-03 03:25:00|33292.8|33272.8|33291.8|33271.8|33295.8|33275.8|33289.8|33269.8|0
1680492600000|2023-04-03 03:30:00|33288.8|33268.8|33282.3|33262.3|33289.8|33269.8|33276.8|33256.8|0
1680492900000|2023-04-03 03:35:00|33281.8|33261.8|33274.3|33254.3|33283.8|33263.8|33273.3|33253.3|0
1680493200000|2023-04-03 03:40:00|33273.8|33253.8|33273.8|33253.8|33274.8|33254.8|33270.3|33250.3|0
1680493500000|2023-04-03 03:45:00|33273.3|33253.3|33277.3|33257.3|33277.3|33257.3|33271.3|33251.3|0
1680493800000|2023-04-03 03:50:00|33277.8|33257.8|33276.8|33256.8|33277.8|33257.8|33271.3|33251.3|0
1680494100000|2023-04-03 03:55:00|33277.3|33257.3|33273.8|33253.8|33278.8|33258.8|33273.8|33253.8|0
1680494400000|2023-04-03 04:00:00|33273.3|33253.3|33277.3|33257.3|33278.8|33258.8|33273.3|33253.3|0
1680494700000|2023-04-03 04:05:00|33277.8|33257.8|33279.8|33259.8|33283.3|33263.3|33277.3|33257.3|0
1680495000000|2023-04-03 04:10:00|33279.3|33259.3|33288.8|33268.8|33289.3|33269.3|33277.8|33257.8|0
1680495300000|2023-04-03 04:15:00|33288.3|33268.3|33284.8|33264.8|33290.3|33270.3|33284.3|33264.3|0
1680495600000|2023-04-03 04:20:00|33284.3|33264.3|33287.3|33267.3|33287.3|33267.3|33282.8|33262.8|0
1680495900000|2023-04-03 04:25:00|33286.8|33266.8|33282.3|33262.3|33286.8|33266.8|33282.3|33262.3|0
1680496200000|2023-04-03 04:30:00|33282.8|33262.8|33285.8|33265.8|33286.3|33266.3|33281.8|33261.8|0
1680496500000|2023-04-03 04:35:00|33286.3|33266.3|33293.3|33273.3|33294.3|33274.3|33285.8|33265.8|0
1680496800000|2023-04-03 04:40:00|33294.3|33274.3|33291.8|33271.8|33295.8|33275.8|33289.8|33269.8|0
1680497100000|2023-04-03 04:45:00|33291.3|33271.3|33294.3|33274.3|33294.3|33274.3|33287.8|33267.8|0
1680497400000|2023-04-03 04:50:00|33293.8|33273.8|33293.3|33273.3|33294.8|33274.8|33283.3|33263.3|0
1680497700000|2023-04-03 04:55:00|33293.8|33273.8|33293.8|33273.8|33295.8|33275.8|33291.3|33271.3|0
1680498000000|2023-04-03 05:00:00|33293.3|33273.3|33287.8|33267.8|33293.8|33273.8|33284.3|33264.3|0
1680498300000|2023-04-03 05:05:00|33288.3|33268.3|33287.8|33267.8|33291.8|33271.8|33285.8|33265.8|0
1680498600000|2023-04-03 05:10:00|33287.3|33267.3|33282.8|33262.8|33287.3|33267.3|33278.3|33258.3|0
1680498900000|2023-04-03 05:15:00|33282.3|33262.3|33289.8|33269.8|33290.8|33270.8|33281.3|33261.3|0
1680499200000|2023-04-03 05:20:00|33290.3|33270.3|33292.8|33272.8|33295.3|33275.3|33289.3|33269.3|0
1680499500000|2023-04-03 05:25:00|33292.3|33272.3|33289.3|33269.3|33293.8|33273.8|33287.8|33267.8|0
1680499800000|2023-04-03 05:30:00|33289.8|33269.8|33287.8|33267.8|33291.3|33271.3|33284.8|33264.8|0
1680500100000|2023-04-03 05:35:00|33288.8|33268.8|33291.8|33271.8|33292.3|33272.3|33286.8|33266.8|0
1680500400000|2023-04-03 05:40:00|33291.3|33271.3|33280.8|33260.8|33294.3|33274.3|33280.8|33260.8|0
1680500700000|2023-04-03 05:45:00|33280.3|33260.3|33273.3|33253.3|33280.8|33260.8|33267.8|33247.8|0
1680501000000|2023-04-03 05:50:00|33273.8|33253.8|33270.8|33250.8|33278.3|33258.3|33270.8|33250.8|0
1680501300000|2023-04-03 05:55:00|33271.8|33251.8|33275.8|33255.8|33275.8|33255.8|33266.3|33246.3|0
1680501600000|2023-04-03 06:00:00|33277.3|33257.3|33284.8|33264.8|33288.3|33268.3|33265.8|33245.8|0
1680501900000|2023-04-03 06:05:00|33284.3|33264.3|33291.8|33271.8|33296.8|33276.8|33282.3|33262.3|0
1680502200000|2023-04-03 06:10:00|33292.3|33272.3|33298.8|33278.8|33309.8|33289.8|33290.3|33270.3|0
1680502500000|2023-04-03 06:15:00|33299.8|33279.8|33294.8|33274.8|33301.8|33281.8|33286.3|33266.3|0
1680502800000|2023-04-03 06:20:00|33294.3|33274.3|33283.3|33263.3|33298.3|33278.3|33280.3|33260.3|0
1680503100000|2023-04-03 06:25:00|33283.8|33263.8|33284.8|33264.8|33288.8|33268.8|33282.3|33262.3|0
1680503400000|2023-04-03 06:30:00|33285.8|33265.8|33306.8|33286.8|33306.8|33286.8|33284.8|33264.8|0
1680503700000|2023-04-03 06:35:00|33306.3|33286.3|33298.3|33278.3|33308.3|33288.3|33291.8|33271.8|0
1680504000000|2023-04-03 06:40:00|33297.8|33277.8|33300.8|33280.8|33303.3|33283.3|33296.3|33276.3|0
1680504300000|2023-04-03 06:45:00|33300.3|33280.3|33308.8|33288.8|33314.3|33294.3|33300.3|33280.3|0
1680504600000|2023-04-03 06:50:00|33308.3|33288.3|33307.8|33287.8|33313.3|33293.3|33306.3|33286.3|0
1680504900000|2023-04-03 06:55:00|33307.3|33287.3|33347.3|33327.3|33347.3|33327.3|33307.3|33287.3|0
1680505200000|2023-04-03 07:00:00|33348.8|33328.8|33330.8|33310.8|33349.8|33329.8|33310.3|33290.3|0
1680505500000|2023-04-03 07:05:00|33329.8|33309.8|33342.8|33322.8|33347.8|33327.8|33315.8|33295.8|0
1680505800000|2023-04-03 07:10:00|33343.8|33323.8|33354.8|33334.8|33363.8|33343.8|33332.8|33312.8|0
1680506100000|2023-04-03 07:15:00|33353.8|33333.8|33346.8|33326.8|33357.8|33337.8|33334.8|33314.8|0
1680506400000|2023-04-03 07:20:00|33347.3|33327.3|33351.3|33331.3|33351.3|33331.3|33332.8|33312.8|0
1680506700000|2023-04-03 07:25:00|33350.8|33330.8|33342.3|33322.3|33351.8|33331.8|33336.8|33316.8|0
1680507000000|2023-04-03 07:30:00|33341.8|33321.8|33361.8|33341.8|33369.3|33349.3|33335.8|33315.8|0
1680507300000|2023-04-03 07:35:00|33361.3|33341.3|33366.8|33346.8|33376.8|33356.8|33346.3|33326.3|0
1680507600000|2023-04-03 07:40:00|33367.3|33347.3|33362.3|33342.3|33371.8|33351.8|33357.8|33337.8|0
1680507900000|2023-04-03 07:45:00|33361.3|33341.3|33372.8|33352.8|33372.8|33352.8|33356.8|33336.8|0
1680508200000|2023-04-03 07:50:00|33373.3|33353.3|33383.8|33363.8|33387.8|33367.8|33373.3|33353.3|0
1680508500000|2023-04-03 07:55:00|33385.8|33365.8|33394.8|33374.8|33398.8|33378.8|33380.8|33360.8|0
1680508800000|2023-04-03 08:00:00|33395.8|33375.8|33393.8|33373.8|33408.3|33388.3|33383.8|33363.8|0
1680509100000|2023-04-03 08:05:00|33389.3|33369.3|33384.3|33364.3|33401.8|33381.8|33379.3|33359.3|0
1680509400000|2023-04-03 08:10:00|33385.8|33365.8|33377.3|33357.3|33391.8|33371.8|33366.3|33346.3|0
1680509700000|2023-04-03 08:15:00|33378.3|33358.3|33371.8|33351.8|33383.8|33363.8|33362.8|33342.8|0
1680510000000|2023-04-03 08:20:00|33371.3|33351.3|33359.8|33339.8|33374.3|33354.3|33359.8|33339.8|0
1680510300000|2023-04-03 08:25:00|33359.3|33339.3|33350.8|33330.8|33359.3|33339.3|33343.8|33323.8|0
1680510600000|2023-04-03 08:30:00|33351.3|33331.3|33362.8|33342.8|33365.3|33345.3|33344.8|33324.8|0
1680510900000|2023-04-03 08:35:00|33363.3|33343.3|33367.3|33347.3|33372.3|33352.3|33360.3|33340.3|0
1680511200000|2023-04-03 08:40:00|33368.8|33348.8|33377.3|33357.3|33382.3|33362.3|33367.3|33347.3|0
1680511500000|2023-04-03 08:45:00|33375.8|33355.8|33370.3|33350.3|33375.8|33355.8|33361.8|33341.8|0
1680511800000|2023-04-03 08:50:00|33369.3|33349.3|33371.8|33351.8|33387.3|33367.3|33368.8|33348.8|0
1680512100000|2023-04-03 08:55:00|33372.3|33352.3|33372.3|33352.3|33381.3|33361.3|33369.8|33349.8|0
1680512400000|2023-04-03 09:00:00|33373.8|33353.8|33387.3|33367.3|33393.8|33373.8|33373.8|33353.8|0
1680512700000|2023-04-03 09:05:00|33385.3|33365.3|33396.8|33376.8|33399.8|33379.8|33385.3|33365.3|0
1680513000000|2023-04-03 09:10:00|33396.3|33376.3|33392.8|33372.8|33397.3|33377.3|33382.8|33362.8|0
1680513300000|2023-04-03 09:15:00|33393.3|33373.3|33381.3|33361.3|33395.3|33375.3|33379.8|33359.8|0
1680513600000|2023-04-03 09:20:00|33380.8|33360.8|33379.3|33359.3|33383.8|33363.8|33376.8|33356.8|0
1680513900000|2023-04-03 09:25:00|33379.8|33359.8|33377.8|33357.8|33383.3|33363.3|33370.3|33350.3|0
1680514200000|2023-04-03 09:30:00|33378.3|33358.3|33388.3|33368.3|33388.8|33368.8|33373.8|33353.8|0
1680514500000|2023-04-03 09:35:00|33388.8|33368.8|33386.3|33366.3|33392.8|33372.8|33384.8|33364.8|0
1680514800000|2023-04-03 09:40:00|33385.8|33365.8|33380.8|33360.8|33387.8|33367.8|33380.3|33360.3|0
1680515100000|2023-04-03 09:45:00|33381.3|33361.3|33381.3|33361.3|33388.3|33368.3|33371.8|33351.8|0
1680515400000|2023-04-03 09:50:00|33381.8|33361.8|33385.8|33365.8|33391.8|33371.8|33378.8|33358.8|0
1680515700000|2023-04-03 09:55:00|33384.8|33364.8|33384.3|33364.3|33385.8|33365.8|33375.3|33355.3|0
1680516000000|2023-04-03 10:00:00|33385.3|33365.3|33396.8|33376.8|33400.8|33380.8|33381.8|33361.8|0
1680516300000|2023-04-03 10:05:00|33396.3|33376.3|33392.3|33372.3|33400.8|33380.8|33388.8|33368.8|0
1680516600000|2023-04-03 10:10:00|33392.8|33372.8|33400.8|33380.8|33404.3|33384.3|33389.3|33369.3|0
1680516900000|2023-04-03 10:15:00|33401.3|33381.3|33416.3|33396.3|33416.8|33396.8|33399.8|33379.8|0
1680517200000|2023-04-03 10:20:00|33416.8|33396.8|33417.3|33397.3|33417.3|33397.3|33410.8|33390.8|0
1680517500000|2023-04-03 10:25:00|33416.8|33396.8|33408.8|33388.8|33417.8|33397.8|33401.8|33381.8|0
1680517800000|2023-04-03 10:30:00|33408.3|33388.3|33403.8|33383.8|33410.3|33390.3|33401.8|33381.8|0
1680518100000|2023-04-03 10:35:00|33404.3|33384.3|33403.3|33383.3|33407.8|33387.8|33396.3|33376.3|0
1680518400000|2023-04-03 10:40:00|33402.8|33382.8|33411.8|33391.8|33415.3|33395.3|33402.3|33382.3|0
1680518700000|2023-04-03 10:45:00|33412.3|33392.3|33410.3|33390.3|33413.8|33393.8|33405.3|33385.3|0
1680519000000|2023-04-03 10:50:00|33409.8|33389.8|33406.8|33386.8|33422.3|33402.3|33403.8|33383.8|0
1680519300000|2023-04-03 10:55:00|33407.3|33387.3|33417.8|33397.8|33420.3|33400.3|33406.3|33386.3|0
1680519600000|2023-04-03 11:00:00|33415.8|33395.8|33404.8|33384.8|33418.8|33398.8|33404.8|33384.8|0
1680519900000|2023-04-03 11:05:00|33405.3|33385.3|33394.8|33374.8|33407.8|33387.8|33393.3|33373.3|0
1680520200000|2023-04-03 11:10:00|33394.3|33374.3|33400.3|33380.3|33403.8|33383.8|33393.8|33373.8|0
1680520500000|2023-04-03 11:15:00|33400.8|33380.8|33407.3|33387.3|33411.3|33391.3|33398.3|33378.3|0
1680520800000|2023-04-03 11:20:00|33406.8|33386.8|33414.8|33394.8|33419.3|33399.3|33406.8|33386.8|0
1680521100000|2023-04-03 11:25:00|33415.3|33395.3|33412.8|33392.8|33420.8|33400.8|33410.8|33390.8|0
1680521400000|2023-04-03 11:30:00|33412.3|33392.3|33396.8|33376.8|33412.8|33392.8|33394.8|33374.8|0
1680521700000|2023-04-03 11:35:00|33397.3|33377.3|33399.3|33379.3|33403.3|33383.3|33392.3|33372.3|0
1680522000000|2023-04-03 11:40:00|33399.8|33379.8|33385.8|33365.8|33399.8|33379.8|33383.3|33363.3|0
1680522300000|2023-04-03 11:45:00|33386.3|33366.3|33397.3|33377.3|33398.8|33378.8|33380.3|33360.3|0
1680522600000|2023-04-03 11:50:00|33397.8|33377.8|33398.8|33378.8|33403.8|33383.8|33394.3|33374.3|0
1680522900000|2023-04-03 11:55:00|33399.3|33379.3|33410.8|33390.8|33411.3|33391.3|33399.3|33379.3|0
1680523200000|2023-04-03 12:00:00|33410.3|33390.3|33388.3|33368.3|33410.3|33390.3|33387.8|33367.8|0
1680523500000|2023-04-03 12:05:00|33388.8|33368.8|33387.3|33367.3|33395.8|33375.8|33384.3|33364.3|0
1680523800000|2023-04-03 12:10:00|33387.8|33367.8|33365.8|33345.8|33387.8|33367.8|33358.8|33338.8|0
1680524100000|2023-04-03 12:15:00|33364.8|33344.8|33370.3|33350.3|33373.8|33353.8|33360.8|33340.8|0
1680524400000|2023-04-03 12:20:00|33373.3|33353.3|33380.3|33360.3|33380.3|33360.3|33368.8|33348.8|0
1680524700000|2023-04-03 12:25:00|33379.8|33359.8|33386.3|33366.3|33389.3|33369.3|33377.3|33357.3|0
1680525000000|2023-04-03 12:30:00|33386.8|33366.8|33388.3|33368.3|33395.3|33375.3|33377.3|33357.3|0
1680525300000|2023-04-03 12:35:00|33392.8|33372.8|33395.3|33375.3|33398.8|33378.8|33383.3|33363.3|0
1680525600000|2023-04-03 12:40:00|33396.3|33376.3|33405.8|33385.8|33409.8|33389.8|33391.3|33371.3|0
1680525900000|2023-04-03 12:45:00|33406.3|33386.3|33406.8|33386.8|33414.3|33394.3|33404.3|33384.3|0
1680526200000|2023-04-03 12:50:00|33406.3|33386.3|33408.8|33388.8|33409.8|33389.8|33402.3|33382.3|0
1680526500000|2023-04-03 12:55:00|33407.3|33387.3|33404.3|33384.3|33412.3|33392.3|33399.8|33379.8|0
1680526800000|2023-04-03 13:00:00|33404.8|33384.8|33388.3|33368.3|33404.8|33384.8|33386.3|33366.3|0
1680527100000|2023-04-03 13:05:00|33387.3|33367.3|33382.8|33362.8|33391.3|33371.3|33379.8|33359.8|0
1680527400000|2023-04-03 13:10:00|33382.3|33362.3|33379.3|33359.3|33385.8|33365.8|33377.3|33357.3|0
1680527700000|2023-04-03 13:15:00|33379.8|33359.8|33381.8|33361.8|33384.3|33364.3|33366.8|33346.8|0
1680528000000|2023-04-03 13:20:00|33383.3|33363.3|33388.8|33368.8|33389.8|33369.8|33373.8|33353.8|0
1680528300000|2023-04-03 13:25:00|33388.3|33368.3|33371.3|33351.3|33391.3|33371.3|33366.3|33346.3|0
1680528600000|2023-04-03 13:30:00|33373.8|33353.8|33390.8|33370.8|33404.8|33384.8|33370.3|33350.3|0
1680528900000|2023-04-03 13:35:00|33395.8|33375.8|33476.8|33456.8|33478.3|33458.3|33393.8|33373.8|0
1680529200000|2023-04-03 13:40:00|33475.3|33455.3|33493.8|33473.8|33515.3|33495.3|33466.3|33446.3|0
1680529500000|2023-04-03 13:45:00|33496.3|33476.3|33556.8|33536.8|33566.3|33546.3|33496.3|33476.3|0
1680529800000|2023-04-03 13:50:00|33558.3|33538.3|33563.3|33543.3|33586.3|33566.3|33538.8|33518.8|0
1680530100000|2023-04-03 13:55:00|33561.8|33541.8|33565.3|33545.3|33584.8|33564.8|33550.8|33530.8|0
1680530400000|2023-04-03 14:00:00|33564.8|33544.8|33592.3|33572.3|33615.3|33595.3|33562.3|33542.3|0
1680530700000|2023-04-03 14:05:00|33594.3|33574.3|33623.9|33603.9|33638.9|33618.9|33573.3|33553.3|0
1680531000000|2023-04-03 14:10:00|33619.4|33599.4|33629.9|33609.9|33633.4|33613.4|33602.4|33582.4|0
1680531300000|2023-04-03 14:15:00|33627.9|33607.9|33625.4|33605.4|33648.9|33628.9|33618.4|33598.4|0
1680531600000|2023-04-03 14:20:00|33627.4|33607.4|33637.4|33617.4|33648.4|33628.4|33613.4|33593.4|0
1680531900000|2023-04-03 14:25:00|33639.4|33619.4|33630.4|33610.4|33644.4|33624.4|33624.9|33604.9|0
1680532200000|2023-04-03 14:30:00|33632.9|33612.9|33614.4|33594.4|33644.9|33624.9|33613.4|33593.4|0
1680532500000|2023-04-03 14:35:00|33613.9|33593.9|33570.9|33550.9|33621.4|33601.4|33566.4|33546.4|0
1680532800000|2023-04-03 14:40:00|33568.4|33548.4|33563.4|33543.4|33581.4|33561.4|33563.4|33543.4|0
1680533100000|2023-04-03 14:45:00|33564.4|33544.4|33525.9|33505.9|33575.9|33555.9|33520.4|33500.4|0
1680533400000|2023-04-03 14:50:00|33523.4|33503.4|33507.4|33487.4|33539.9|33519.9|33500.9|33480.9|0
1680533700000|2023-04-03 14:55:00|33510.9|33490.9|33475.8|33455.8|33511.9|33491.9|33472.3|33452.3|0
1680534000000|2023-04-03 15:00:00|33474.3|33454.3|33463.3|33443.3|33486.3|33466.3|33458.3|33438.3|0
1680534300000|2023-04-03 15:05:00|33463.8|33443.8|33439.3|33419.3|33467.3|33447.3|33428.8|33408.8|0
1680534600000|2023-04-03 15:10:00|33438.8|33418.8|33412.8|33392.8|33440.8|33420.8|33408.8|33388.8|0
1680534900000|2023-04-03 15:15:00|33410.3|33390.3|33456.8|33436.8|33459.8|33439.8|33400.8|33380.8|0
1680535200000|2023-04-03 15:20:00|33455.8|33435.8|33447.8|33427.8|33465.3|33445.3|33442.8|33422.8|0
1680535500000|2023-04-03 15:25:00|33448.3|33428.3|33468.8|33448.8|33472.3|33452.3|33446.3|33426.3|0
1680535800000|2023-04-03 15:30:00|33468.3|33448.3|33485.3|33465.3|33489.8|33469.8|33461.8|33441.8|0
1680536100000|2023-04-03 15:35:00|33485.8|33465.8|33482.8|33462.8|33490.8|33470.8|33474.3|33454.3|0
1680536400000|2023-04-03 15:40:00|33483.9|33463.9|33476.4|33456.4|33489.9|33469.9|33468.9|33448.9|0
1680536700000|2023-04-03 15:45:00|33474.9|33454.9|33491.4|33471.4|33496.4|33476.4|33468.4|33448.4|0
1680537000000|2023-04-03 15:50:00|33492.9|33472.9|33498.4|33478.4|33498.9|33478.9|33480.4|33460.4|0
1680537300000|2023-04-03 15:55:00|33497.9|33477.9|33513.4|33493.4|33513.4|33493.4|33491.4|33471.4|0
1680537600000|2023-04-03 16:00:00|33514.9|33494.9|33513.4|33493.4|33523.4|33503.4|33506.4|33486.4|0
1680537900000|2023-04-03 16:05:00|33514.4|33494.4|33511.4|33491.4|33519.9|33499.9|33497.4|33477.4|0
1680538200000|2023-04-03 16:10:00|33510.9|33490.9|33521.4|33501.4|33523.9|33503.9|33501.9|33481.9|0
1680538500000|2023-04-03 16:15:00|33521.9|33501.9|33526.4|33506.4|33528.4|33508.4|33516.4|33496.4|0
1680538800000|2023-04-03 16:20:00|33524.4|33504.4|33505.9|33485.9|33526.4|33506.4|33492.9|33472.9|0
1680539100000|2023-04-03 16:25:00|33505.4|33485.4|33517.4|33497.4|33526.4|33506.4|33501.4|33481.4|0
1680539400000|2023-04-03 16:30:00|33516.4|33496.4|33523.4|33503.4|33526.4|33506.4|33510.9|33490.9|0
1680539700000|2023-04-03 16:35:00|33523.9|33503.9|33522.9|33502.9|33526.4|33506.4|33511.9|33491.9|0
1680540000000|2023-04-03 16:40:00|33524.4|33504.4|33511.9|33491.9|33528.4|33508.4|33510.4|33490.4|0
1680540300000|2023-04-03 16:45:00|33510.9|33490.9|33529.4|33509.4|33531.4|33511.4|33508.9|33488.9|0
1680540600000|2023-04-03 16:50:00|33528.9|33508.9|33516.4|33496.4|33539.4|33519.4|33514.9|33494.9|0
1680540900000|2023-04-03 16:55:00|33515.9|33495.9|33508.4|33488.4|33517.9|33497.9|33503.9|33483.9|0
1680541200000|2023-04-03 17:00:00|33509.1|33489.1|33509.6|33489.6|33510.1|33490.1|33487.1|33467.1|0
1680541500000|2023-04-03 17:05:00|33509.1|33489.1|33529.1|33509.1|33529.1|33509.1|33498.1|33478.1|0
1680541800000|2023-04-03 17:10:00|33532.6|33512.6|33537.1|33517.1|33547.1|33527.1|33529.1|33509.1|0
1680542100000|2023-04-03 17:15:00|33537.6|33517.6|33553.1|33533.1|33555.6|33535.6|33535.1|33515.1|0
1680542400000|2023-04-03 17:20:00|33553.6|33533.6|33546.1|33526.1|33555.6|33535.6|33534.6|33514.6|0
1680542700000|2023-04-03 17:25:00|33545.6|33525.6|33523.1|33503.1|33550.1|33530.1|33523.1|33503.1|0
1680543000000|2023-04-03 17:30:00|33519.6|33499.6|33530.1|33510.1|33535.1|33515.1|33511.1|33491.1|0
1680543300000|2023-04-03 17:35:00|33529.6|33509.6|33533.6|33513.6|33549.6|33529.6|33520.1|33500.1|0
1680543600000|2023-04-03 17:40:00|33532.1|33512.1|33525.1|33505.1|33533.1|33513.1|33516.1|33496.1|0
1680543900000|2023-04-03 17:45:00|33522.6|33502.6|33524.1|33504.1|33530.1|33510.1|33507.1|33487.1|0
1680544200000|2023-04-03 17:50:00|33524.6|33504.6|33517.1|33497.1|33525.1|33505.1|33504.6|33484.6|0
1680544500000|2023-04-03 17:55:00|33516.1|33496.1|33528.1|33508.1|33532.1|33512.1|33508.1|33488.1|0
1680544800000|2023-04-03 18:00:00|33529.1|33509.1|33539.1|33519.1|33545.6|33525.6|33519.1|33499.1|0
1680545100000|2023-04-03 18:05:00|33538.6|33518.6|33545.1|33525.1|33557.1|33537.1|33536.1|33516.1|0
1680545400000|2023-04-03 18:10:00|33544.1|33524.1|33556.1|33536.1|33559.6|33539.6|33537.1|33517.1|0
1680545700000|2023-04-03 18:15:00|33557.1|33537.1|33539.6|33519.6|33557.1|33537.1|33532.6|33512.6|0
1680546000000|2023-04-03 18:20:00|33538.6|33518.6|33554.1|33534.1|33555.1|33535.1|33524.1|33504.1|0
1680546300000|2023-04-03 18:25:00|33555.1|33535.1|33557.1|33537.1|33562.1|33542.1|33550.1|33530.1|0
1680546600000|2023-04-03 18:30:00|33555.1|33535.1|33570.1|33550.1|33576.1|33556.1|33552.6|33532.6|0
1680546900000|2023-04-03 18:35:00|33569.1|33549.1|33584.6|33564.6|33589.6|33569.6|33567.1|33547.1|0
1680547200000|2023-04-03 18:40:00|33586.1|33566.1|33580.1|33560.1|33589.1|33569.1|33575.1|33555.1|0
1680547500000|2023-04-03 18:45:00|33580.6|33560.6|33588.1|33568.1|33594.1|33574.1|33576.1|33556.1|0
1680547800000|2023-04-03 18:50:00|33588.6|33568.6|33588.1|33568.1|33605.1|33585.1|33586.6|33566.6|0
1680548100000|2023-04-03 18:55:00|33588.6|33568.6|33597.1|33577.1|33600.6|33580.6|33588.1|33568.1|0
1680548400000|2023-04-03 19:00:00|33598.1|33578.1|33598.1|33578.1|33617.1|33597.1|33588.1|33568.1|0
1680548700000|2023-04-03 19:05:00|33600.6|33580.6|33585.2|33565.2|33608|33588|33581.2|33561.2|0
1680549000000|2023-04-03 19:10:00|33586.2|33566.2|33605.2|33585.2|33609.7|33589.7|33585.2|33565.2|0
1680549300000|2023-04-03 19:15:00|33604.7|33584.7|33603.7|33583.7|33609.2|33589.2|33594.2|33574.2|0
1680549600000|2023-04-03 19:20:00|33604.2|33584.2|33605.2|33585.2|33611.2|33591.2|33596.7|33576.7|0
1680549900000|2023-04-03 19:25:00|33607.2|33587.2|33618.2|33598.2|33632.7|33612.7|33607.2|33587.2|0
1680550200000|2023-04-03 19:30:00|33616.2|33596.2|33619.2|33599.2|33640.2|33620.2|33608.2|33588.2|0
1680550500000|2023-04-03 19:35:00|33620.2|33600.2|33606.7|33586.7|33628.7|33608.7|33606.7|33586.7|0
1680550800000|2023-04-03 19:40:00|33607.6|33587.6|33617.1|33597.1|33620.6|33600.6|33584.6|33564.6|0
1680551100000|2023-04-03 19:45:00|33616.1|33596.1|33610.6|33590.6|33623.1|33603.1|33604.6|33584.6|0
1680551400000|2023-04-03 19:50:00|33612.1|33592.1|33597.6|33577.6|33619.6|33599.6|33586.6|33566.6|0
1680551700000|2023-04-03 19:55:00|33604.6|33584.6|33608.6|33588.6|33622.1|33602.1|33601.6|33581.6|0
1680552000000|2023-04-03 20:00:00|33604|33584|33612|33592|33616|33596|33597.5|33577.5|0
1680552300000|2023-04-03 20:05:00|33611.5|33591.5|33606.5|33586.5|33611.5|33591.5|33599.5|33579.5|0
1680552600000|2023-04-03 20:10:00|33605.5|33585.5|33606.5|33586.5|33611.5|33591.5|33602|33582|0
1680552900000|2023-04-03 20:15:00|33606|33586|33600.5|33580.5|33607|33587|33595.5|33575.5|0
1680553200000|2023-04-03 20:20:00|33601|33581|33608.5|33588.5|33609|33589|33600.5|33580.5|0
1680553500000|2023-04-03 20:25:00|33608|33588|33607.5|33587.5|33610|33590|33607|33587|0
1680553800000|2023-04-03 20:30:00|33607|33587|33601.5|33581.5|33608|33588|33599.5|33579.5|0
1680554100000|2023-04-03 20:35:00|33601|33581|33602.5|33582.5|33605.5|33585.5|33600|33580|0
1680554400000|2023-04-03 20:40:00|33601.5|33581.5|33598.5|33578.5|33604|33584|33597.5|33577.5|0
1680554700000|2023-04-03 20:45:00|33598|33578|33601|33581|33602|33582|33593.5|33573.5|0
1680555000000|2023-04-03 20:50:00|33600.5|33580.5|33596.5|33576.5|33601|33581|33595|33575|0
1680555300000|2023-04-03 20:55:00|33598|33578|33598.5|33578.5|33599|33579|33594.5|33574.5|0
1680555600000|2023-04-03 21:00:00|33598.2|33578.2|33598.4|33578.4|33598.4|33578.4|33594.4|33574.4|0
1680555900000|2023-04-03 21:05:00|33598.5|33578.5|33598.3|33578.3|33598.8|33578.8|33598.2|33578.2|0
1680556200000|2023-04-03 21:10:00|33596.3|33576.3|33594|33574|33596.3|33576.3|33594|33574|0
1680556500000|2023-04-03 21:15:00|33595.2|33575.2|33596.2|33576.2|33598.7|33578.7|33595.2|33575.2|0
1680556800000|2023-04-03 21:20:00|33597.8|33577.8|33599.5|33579.5|33599.5|33579.5|33597.3|33577.3|0
1680557100000|2023-04-03 21:25:00|33596.9|33576.9|33595.6|33575.6|33597.5|33577.5|33593.8|33573.8|0
1680557400000|2023-04-03 21:30:00|33595.9|33575.9|33594.8|33574.8|33596.8|33576.8|33594.4|33574.4|0
1680557700000|2023-04-03 21:35:00|33595.2|33575.2|33594.4|33574.4|33595.2|33575.2|33594.2|33574.2|0
1680558000000|2023-04-03 21:40:00|33594.7|33574.7|33589.4|33569.4|33595.3|33575.3|33587.6|33567.6|0
1680558300000|2023-04-03 21:45:00|33588.5|33568.5|33587.9|33567.9|33590.3|33570.3|33584.2|33564.2|0
1680558600000|2023-04-03 21:50:00|33587.6|33567.6|33585.8|33565.8|33589.4|33569.4|33585.5|33565.5|0
1680558900000|2023-04-03 21:55:00|33585.9|33565.9|33584.1|33564.1|33587.7|33567.7|33584.1|33564.1|0
1680559200000|2023-04-03 22:00:00|33595.5|33575.5|33583|33563|33595.5|33575.5|33575.5|33555.5|0
1680559500000|2023-04-03 22:05:00|33582|33562|33583.5|33563.5|33586.5|33566.5|33580|33560|0
1680559800000|2023-04-03 22:10:00|33584|33564|33579.5|33559.5|33587|33567|33579|33559|0
1680560100000|2023-04-03 22:15:00|33580|33560|33577.5|33557.5|33581|33561|33570.5|33550.5|0
1680560400000|2023-04-03 22:20:00|33577|33557|33578.5|33558.5|33579|33559|33574|33554|0
1680560700000|2023-04-03 22:25:00|33578|33558|33577|33557|33580.5|33560.5|33577|33557|0
1680561000000|2023-04-03 22:30:00|33577.5|33557.5|33578.5|33558.5|33579.5|33559.5|33574.5|33554.5|0
1680561300000|2023-04-03 22:35:00|33578|33558|33575.5|33555.5|33578.5|33558.5|33575.5|33555.5|0
1680561600000|2023-04-03 22:40:00|33576|33556|33578.5|33558.5|33578.5|33558.5|33573|33553|0
1680561900000|2023-04-03 22:45:00|33578|33558|33578|33558|33581|33561|33577|33557|0
1680562200000|2023-04-03 22:50:00|33578.5|33558.5|33578.5|33558.5|33579|33559|33576|33556|0
1680562500000|2023-04-03 22:55:00|33578|33558|33580|33560|33581|33561|33575.5|33555.5|0
1680562800000|2023-04-03 23:00:00|33580.5|33560.5|33584|33564|33587.5|33567.5|33579|33559|0
1680563100000|2023-04-03 23:05:00|33584.5|33564.5|33589.5|33569.5|33590|33570|33584|33564|0
1680563400000|2023-04-03 23:10:00|33589|33569|33593|33573|33593|33573|33585.5|33565.5|0
1680563700000|2023-04-03 23:15:00|33592|33572|33590.5|33570.5|33595|33575|33589|33569|0
1680564000000|2023-04-03 23:20:00|33590|33570|33592.5|33572.5|33592.5|33572.5|33589|33569|0
1680564300000|2023-04-03 23:25:00|33592|33572|33590.5|33570.5|33595|33575|33586.5|33566.5|0
1680564600000|2023-04-03 23:30:00|33590|33570|33586|33566|33590|33570|33583|33563|0
1680564900000|2023-04-03 23:35:00|33586.5|33566.5|33591|33571|33592|33572|33586|33566|0
1680565200000|2023-04-03 23:40:00|33590.5|33570.5|33588|33568|33590.5|33570.5|33585.5|33565.5|0
1680565500000|2023-04-03 23:45:00|33588.5|33568.5|33588|33568|33589.5|33569.5|33585.5|33565.5|0
1680565800000|2023-04-03 23:50:00|33587.5|33567.5|33589.5|33569.5|33592|33572|33587|33567|0
1680566100000|2023-04-03 23:55:00|33590|33570|33590.5|33570.5|33593.5|33573.5|33588|33568|0
1680566400000|2023-04-04 00:00:00|33591|33571|33594|33574|33594|33574|33584|33564|0
1680566700000|2023-04-04 00:05:00|33594.5|33574.5|33593.5|33573.5|33599.5|33579.5|33591|33571|0
1680567000000|2023-04-04 00:10:00|33593|33573|33595.5|33575.5|33597|33577|33583|33563|0
1680567300000|2023-04-04 00:15:00|33595|33575|33594|33574|33597|33577|33588|33568|0
1680567600000|2023-04-04 00:20:00|33594.5|33574.5|33603.5|33583.5|33604|33584|33592.5|33572.5|0
1680567900000|2023-04-04 00:25:00|33604|33584|33616.5|33596.5|33617|33597|33603.5|33583.5|0
1680568200000|2023-04-04 00:30:00|33615|33595|33615|33595|33617|33597|33608|33588|0
1680568500000|2023-04-04 00:35:00|33615.5|33595.5|33608|33588|33617|33597|33604.5|33584.5|0
1680568800000|2023-04-04 00:40:00|33607.5|33587.5|33608.5|33588.5|33611|33591|33604.5|33584.5|0
1680569100000|2023-04-04 00:45:00|33608|33588|33605.5|33585.5|33609.5|33589.5|33602.5|33582.5|0
1680569400000|2023-04-04 00:50:00|33606|33586|33603|33583|33609.5|33589.5|33602.5|33582.5|0
1680569700000|2023-04-04 00:55:00|33602.5|33582.5|33608.5|33588.5|33610|33590|33601.5|33581.5|0
1680570000000|2023-04-04 01:00:00|33609|33589|33610|33590|33613.5|33593.5|33605|33585|0
1680570300000|2023-04-04 01:05:00|33610.5|33590.5|33609|33589|33615.5|33595.5|33609|33589|0
1680570600000|2023-04-04 01:10:00|33609.5|33589.5|33610.5|33590.5|33611|33591|33604|33584|0
1680570900000|2023-04-04 01:15:00|33610|33590|33613|33593|33617.5|33597.5|33607.5|33587.5|0
1680571200000|2023-04-04 01:20:00|33613.5|33593.5|33615|33595|33616|33596|33609.5|33589.5|0
1680571500000|2023-04-04 01:25:00|33615.5|33595.5|33618.5|33598.5|33623.5|33603.5|33615.5|33595.5|0
1680571800000|2023-04-04 01:30:00|33616.5|33596.5|33614.5|33594.5|33623.5|33603.5|33614|33594|0
1680572100000|2023-04-04 01:35:00|33614|33594|33612|33592|33617.5|33597.5|33611|33591|0
1680572400000|2023-04-04 01:40:00|33612.5|33592.5|33616.5|33596.5|33617|33597|33610|33590|0
1680572700000|2023-04-04 01:45:00|33616|33596|33608|33588|33616|33596|33601.5|33581.5|0
1680573000000|2023-04-04 01:50:00|33607.5|33587.5|33607.5|33587.5|33611|33591|33606|33586|0
1680573300000|2023-04-04 01:55:00|33608|33588|33607|33587|33610.5|33590.5|33605.5|33585.5|0
1680573600000|2023-04-04 02:00:00|33606|33586|33608.5|33588.5|33609.5|33589.5|33603.5|33583.5|0
1680573900000|2023-04-04 02:05:00|33609|33589|33605|33585|33610.5|33590.5|33605|33585|0
1680574200000|2023-04-04 02:10:00|33603.5|33583.5|33596|33576|33603.5|33583.5|33595.5|33575.5|0
1680574500000|2023-04-04 02:15:00|33597|33577|33595|33575|33600.5|33580.5|33588|33568|0
1680574800000|2023-04-04 02:20:00|33594.5|33574.5|33599.5|33579.5|33601|33581|33594|33574|0
1680575100000|2023-04-04 02:25:00|33599|33579|33604|33584|33604|33584|33599|33579|0
1680575400000|2023-04-04 02:30:00|33604.5|33584.5|33601|33581|33604.5|33584.5|33599|33579|0
1680575700000|2023-04-04 02:35:00|33601.5|33581.5|33599|33579|33602|33582|33598|33578|0
1680576000000|2023-04-04 02:40:00|33598.5|33578.5|33596|33576|33600|33580|33595.5|33575.5|0
1680576300000|2023-04-04 02:45:00|33598|33578|33594|33574|33598|33578|33593.5|33573.5|0
1680576600000|2023-04-04 02:50:00|33594.5|33574.5|33594.5|33574.5|33600.5|33580.5|33593|33573|0
1680576900000|2023-04-04 02:55:00|33594|33574|33596|33576|33597.5|33577.5|33593.5|33573.5|0
1680577200000|2023-04-04 03:00:00|33595.5|33575.5|33598|33578|33599.5|33579.5|33594|33574|0
1680577500000|2023-04-04 03:05:00|33598.5|33578.5|33594.5|33574.5|33598.5|33578.5|33592|33572|0
1680577800000|2023-04-04 03:10:00|33595|33575|33599|33579|33599|33579|33593|33573|0
1680578100000|2023-04-04 03:15:00|33598.5|33578.5|33598.5|33578.5|33599|33579|33596|33576|0
1680578400000|2023-04-04 03:20:00|33599|33579|33597|33577|33600|33580|33595|33575|0
1680578700000|2023-04-04 03:25:00|33596.5|33576.5|33598.5|33578.5|33598.5|33578.5|33595.5|33575.5|0
1680579000000|2023-04-04 03:30:00|33598|33578|33602|33582|33602|33582|33595|33575|0
1680579300000|2023-04-04 03:35:00|33603|33583|33601.5|33581.5|33603|33583|33597.5|33577.5|0
1680579600000|2023-04-04 03:40:00|33602|33582|33596|33576|33604|33584|33596|33576|0
1680579900000|2023-04-04 03:45:00|33595.5|33575.5|33601|33581|33604.5|33584.5|33595.5|33575.5|0
1680580200000|2023-04-04 03:50:00|33602|33582|33610|33590|33611|33591|33602|33582|0
1680580500000|2023-04-04 03:55:00|33609.5|33589.5|33606|33586|33610|33590|33604.5|33584.5|0
1680580800000|2023-04-04 04:00:00|33606.5|33586.5|33600|33580|33607|33587|33600|33580|0
1680581100000|2023-04-04 04:05:00|33600.5|33580.5|33599.5|33579.5|33601|33581|33598|33578|0
1680581400000|2023-04-04 04:10:00|33600|33580|33598|33578|33601|33581|33598|33578|0
1680581700000|2023-04-04 04:15:00|33598.5|33578.5|33596|33576|33599.5|33579.5|33596|33576|0
1680582000000|2023-04-04 04:20:00|33595.5|33575.5|33598|33578|33598|33578|33595|33575|0
1680582300000|2023-04-04 04:25:00|33597.5|33577.5|33601|33581|33602|33582|33596.5|33576.5|0
1680582600000|2023-04-04 04:30:00|33601.5|33581.5|33597.5|33577.5|33604.5|33584.5|33597|33577|0
1680582900000|2023-04-04 04:35:00|33597|33577|33597.5|33577.5|33598.5|33578.5|33595|33575|0
1680583200000|2023-04-04 04:40:00|33598|33578|33617|33597|33617|33597|33598|33578|0
1680583500000|2023-04-04 04:45:00|33618|33598|33616.5|33596.5|33621.5|33601.5|33610|33590|0
1680583800000|2023-04-04 04:50:00|33617|33597|33609|33589|33617.5|33597.5|33609|33589|0
1680584100000|2023-04-04 04:55:00|33609.5|33589.5|33609.5|33589.5|33613|33593|33608|33588|0
1680584400000|2023-04-04 05:00:00|33610|33590|33611|33591|33613|33593|33606.5|33586.5|0
1680584700000|2023-04-04 05:05:00|33609.5|33589.5|33605|33585|33611.5|33591.5|33602.5|33582.5|0
1680585000000|2023-04-04 05:10:00|33606|33586|33605|33585|33606|33586|33600|33580|0
1680585300000|2023-04-04 05:15:00|33605.5|33585.5|33601.5|33581.5|33607.5|33587.5|33601.5|33581.5|0
1680585600000|2023-04-04 05:20:00|33602|33582|33607|33587|33607|33587|33601|33581|0
1680585900000|2023-04-04 05:25:00|33606.5|33586.5|33612|33592|33614|33594|33606|33586|0
1680586200000|2023-04-04 05:30:00|33612.5|33592.5|33601.5|33581.5|33614.5|33594.5|33600.5|33580.5|0
1680586500000|2023-04-04 05:35:00|33602|33582|33601|33581|33602.5|33582.5|33598|33578|0
1680586800000|2023-04-04 05:40:00|33601.5|33581.5|33592.5|33572.5|33602.5|33582.5|33592|33572|0
1680587100000|2023-04-04 05:45:00|33592|33572|33591|33571|33594|33574|33588.5|33568.5|0
1680587400000|2023-04-04 05:50:00|33591.5|33571.5|33602|33582|33603.5|33583.5|33591|33571|0
1680587700000|2023-04-04 05:55:00|33601.5|33581.5|33601.5|33581.5|33602.5|33582.5|33597.5|33577.5|0
1680588000000|2023-04-04 06:00:00|33602|33582|33581.5|33561.5|33602|33582|33577|33557|0
1680588300000|2023-04-04 06:05:00|33582|33562|33577|33557|33586.5|33566.5|33577|33557|0
1680588600000|2023-04-04 06:10:00|33578|33558|33584|33564|33585.5|33565.5|33577.5|33557.5|0
1680588900000|2023-04-04 06:15:00|33584.5|33564.5|33596.5|33576.5|33596.5|33576.5|33582|33562|0
1680589200000|2023-04-04 06:20:00|33597|33577|33612.5|33592.5|33614|33594|33595|33575|0
1680589500000|2023-04-04 06:25:00|33613|33593|33612|33592|33616|33596|33606.5|33586.5|0
1680589800000|2023-04-04 06:30:00|33611.5|33591.5|33612.5|33592.5|33613.5|33593.5|33605|33585|0
1680590100000|2023-04-04 06:35:00|33612|33592|33618|33598|33622|33602|33611|33591|0
1680590400000|2023-04-04 06:40:00|33618.5|33598.5|33626.5|33606.5|33627|33607|33614.5|33594.5|0
1680590700000|2023-04-04 06:45:00|33626|33606|33614.5|33594.5|33627.5|33607.5|33613.5|33593.5|0
1680591000000|2023-04-04 06:50:00|33615|33595|33622|33602|33624.5|33604.5|33614.5|33594.5|0
1680591300000|2023-04-04 06:55:00|33621.5|33601.5|33614|33594|33621.5|33601.5|33611|33591|0
1680591600000|2023-04-04 07:00:00|33614.5|33594.5|33610|33590|33628.5|33608.5|33607.5|33587.5|0
1680591900000|2023-04-04 07:05:00|33610.5|33590.5|33599.5|33579.5|33613.5|33593.5|33598.5|33578.5|0
1680592200000|2023-04-04 07:10:00|33600|33580|33597.5|33577.5|33602.5|33582.5|33586.5|33566.5|0
1680592500000|2023-04-04 07:15:00|33599.5|33579.5|33587.5|33567.5|33603.5|33583.5|33582.5|33562.5|0
1680592800000|2023-04-04 07:20:00|33586|33566|33591.5|33571.5|33594.5|33574.5|33581|33561|0
1680593100000|2023-04-04 07:25:00|33589.5|33569.5|33580|33560|33589.5|33569.5|33578.5|33558.5|0
1680593400000|2023-04-04 07:30:00|33579|33559|33578|33558|33587|33567|33573.5|33553.5|0
1680593700000|2023-04-04 07:35:00|33575.5|33555.5|33579|33559|33584|33564|33572|33552|0
1680594000000|2023-04-04 07:40:00|33579.5|33559.5|33579|33559|33581|33561|33562|33542|0
1680594300000|2023-04-04 07:45:00|33579.5|33559.5|33585|33565|33586|33566|33579|33559|0
1680594600000|2023-04-04 07:50:00|33584.5|33564.5|33591|33571|33596|33576|33582.5|33562.5|0
1680594900000|2023-04-04 07:55:00|33590.5|33570.5|33584|33564|33597|33577|33580|33560|0
1680595200000|2023-04-04 08:00:00|33584.5|33564.5|33588.5|33568.5|33596.5|33576.5|33584.5|33564.5|0
1680595500000|2023-04-04 08:05:00|33588|33568|33595.5|33575.5|33596.5|33576.5|33586.5|33566.5|0
1680595800000|2023-04-04 08:10:00|33596|33576|33602.5|33582.5|33603.5|33583.5|33594.5|33574.5|0
1680596100000|2023-04-04 08:15:00|33603|33583|33639|33619|33640|33620|33603|33583|0
1680596400000|2023-04-04 08:20:00|33638.5|33618.5|33649|33629|33656|33636|33630|33610|0
1680596700000|2023-04-04 08:25:00|33649.5|33629.5|33628.5|33608.5|33649.5|33629.5|33628|33608|0
1680597000000|2023-04-04 08:30:00|33627|33607|33620.5|33600.5|33639.5|33619.5|33620|33600|0
1680597300000|2023-04-04 08:35:00|33620|33600|33618|33598|33624.5|33604.5|33616|33596|0
1680597600000|2023-04-04 08:40:00|33617.5|33597.5|33615|33595|33619|33599|33598.5|33578.5|0
1680597900000|2023-04-04 08:45:00|33615.5|33595.5|33614|33594|33619.5|33599.5|33611|33591|0
1680598200000|2023-04-04 08:50:00|33614.5|33594.5|33612.5|33592.5|33616.5|33596.5|33608|33588|0
1680598500000|2023-04-04 08:55:00|33612|33592|33605.5|33585.5|33621.5|33601.5|33602.5|33582.5|0
1680598800000|2023-04-04 09:00:00|33606|33586|33611.5|33591.5|33614.5|33594.5|33605.5|33585.5|0
1680599100000|2023-04-04 09:05:00|33611|33591|33627.5|33607.5|33627.5|33607.5|33610|33590|0
1680599400000|2023-04-04 09:10:00|33626.5|33606.5|33624|33604|33628.5|33608.5|33621|33601|0
1680599700000|2023-04-04 09:15:00|33624.5|33604.5|33637.5|33617.5|33637.5|33617.5|33621|33601|0
1680600000000|2023-04-04 09:20:00|33638.5|33618.5|33631|33611|33647|33627|33630|33610|0
1680600300000|2023-04-04 09:25:00|33630.5|33610.5|33634.5|33614.5|33642|33622|33629|33609|0
1680600600000|2023-04-04 09:30:00|33634|33614|33634.5|33614.5|33635.5|33615.5|33629.5|33609.5|0
1680600900000|2023-04-04 09:35:00|33635|33615|33647|33627|33647.5|33627.5|33633.5|33613.5|0
1680601200000|2023-04-04 09:40:00|33647.5|33627.5|33648.5|33628.5|33655.5|33635.5|33642.5|33622.5|0
1680601500000|2023-04-04 09:45:00|33649|33629|33656.5|33636.5|33664|33644|33647|33627|0
1680601800000|2023-04-04 09:50:00|33656|33636|33652|33632|33660.5|33640.5|33651.5|33631.5|0
1680602100000|2023-04-04 09:55:00|33651.5|33631.5|33642.5|33622.5|33652|33632|33639|33619|0
1680602400000|2023-04-04 10:00:00|33643|33623|33645.5|33625.5|33652.5|33632.5|33638.5|33618.5|0
1680602700000|2023-04-04 10:05:00|33646.5|33626.5|33642.5|33622.5|33652|33632|33639|33619|0
1680603000000|2023-04-04 10:10:00|33642|33622|33644.5|33624.5|33645|33625|33633|33613|0
1680603300000|2023-04-04 10:15:00|33644|33624|33646.5|33626.5|33649|33629|33639|33619|0
1680603600000|2023-04-04 10:20:00|33647|33627|33650|33630|33654.5|33634.5|33643.5|33623.5|0
1680603900000|2023-04-04 10:25:00|33650.5|33630.5|33658|33638|33658|33638|33648|33628|0
1680604200000|2023-04-04 10:30:00|33658.5|33638.5|33679.5|33659.5|33679.5|33659.5|33658.5|33638.5|0
1680604500000|2023-04-04 10:35:00|33680|33660|33691.5|33671.5|33693|33673|33676.5|33656.5|0
1680604800000|2023-04-04 10:40:00|33692|33672|33686.5|33666.5|33700|33680|33682|33662|0
1680605100000|2023-04-04 10:45:00|33686|33666|33692.5|33672.5|33694|33674|33682|33662|0
1680605400000|2023-04-04 10:50:00|33693|33673|33688.5|33668.5|33697.5|33677.5|33688.5|33668.5|0
1680605700000|2023-04-04 10:55:00|33689|33669|33680.5|33660.5|33691.5|33671.5|33672|33652|0
1680606000000|2023-04-04 11:00:00|33679.5|33659.5|33681|33661|33682|33662|33669.5|33649.5|0
1680606300000|2023-04-04 11:05:00|33681.5|33661.5|33680|33660|33683|33663|33671.5|33651.5|0
1680606600000|2023-04-04 11:10:00|33680.5|33660.5|33665|33645|33680.5|33660.5|33664.5|33644.5|0
1680606900000|2023-04-04 11:15:00|33664|33644|33650|33630|33667.5|33647.5|33650|33630|0
1680607200000|2023-04-04 11:20:00|33650.5|33630.5|33650.5|33630.5|33654|33634|33645|33625|0
1680607500000|2023-04-04 11:25:00|33651|33631|33645.5|33625.5|33651.5|33631.5|33639|33619|0
1680607800000|2023-04-04 11:30:00|33645|33625|33648|33628|33651.5|33631.5|33644.5|33624.5|0
1680608100000|2023-04-04 11:35:00|33647.5|33627.5|33655.5|33635.5|33658|33638|33647|33627|0
1680608400000|2023-04-04 11:40:00|33656|33636|33640|33620|33657.5|33637.5|33640|33620|0
1680608700000|2023-04-04 11:45:00|33640.5|33620.5|33636.5|33616.5|33641.5|33621.5|33633.5|33613.5|0
1680609000000|2023-04-04 11:50:00|33636|33616|33639.5|33619.5|33640.5|33620.5|33633|33613|0
1680609300000|2023-04-04 11:55:00|33640|33620|33642.5|33622.5|33647.5|33627.5|33640|33620|0
1680609600000|2023-04-04 12:00:00|33642|33622|33659|33639|33660.5|33640.5|33640|33620|0
1680609900000|2023-04-04 12:05:00|33659.5|33639.5|33657|33637|33662.5|33642.5|33656.5|33636.5|0
1680610200000|2023-04-04 12:10:00|33656.5|33636.5|33659|33639|33659.5|33639.5|33648.5|33628.5|0
1680610500000|2023-04-04 12:15:00|33658.5|33638.5|33659.5|33639.5|33662|33642|33653|33633|0
1680610800000|2023-04-04 12:20:00|33660.5|33640.5|33664.5|33644.5|33670.5|33650.5|33660|33640|0
1680611100000|2023-04-04 12:25:00|33665.5|33645.5|33654.5|33634.5|33665.5|33645.5|33654.5|33634.5|0
1680611400000|2023-04-04 12:30:00|33655|33635|33647|33627|33655|33635|33645|33625|0
1680611700000|2023-04-04 12:35:00|33647.5|33627.5|33641.5|33621.5|33654|33634|33639|33619|0
1680612000000|2023-04-04 12:40:00|33642|33622|33636|33616|33645|33625|33635.5|33615.5|0
1680612300000|2023-04-04 12:45:00|33637|33617|33628|33608|33637.5|33617.5|33622.5|33602.5|0
1680612600000|2023-04-04 12:50:00|33628.5|33608.5|33631.5|33611.5|33634.5|33614.5|33620.5|33600.5|0
1680612900000|2023-04-04 12:55:00|33632|33612|33633.5|33613.5|33635.5|33615.5|33626|33606|0
1680613200000|2023-04-04 13:00:00|33633|33613|33623.5|33603.5|33642|33622|33619.5|33599.5|0
1680613500000|2023-04-04 13:05:00|33623|33603|33619.5|33599.5|33630|33610|33612.5|33592.5|0
1680613800000|2023-04-04 13:10:00|33619|33599|33614|33594|33625|33605|33610|33590|0
1680614100000|2023-04-04 13:15:00|33615.5|33595.5|33613|33593|33617|33597|33608.5|33588.5|0
1680614400000|2023-04-04 13:20:00|33613.5|33593.5|33616.5|33596.5|33622.5|33602.5|33612|33592|0
1680614700000|2023-04-04 13:25:00|33615.5|33595.5|33609|33589|33622|33602|33602.5|33582.5|0
1680615000000|2023-04-04 13:30:00|33605|33585|33615.5|33595.5|33615.5|33595.5|33564|33544|0
1680615300000|2023-04-04 13:35:00|33617|33597|33594|33574|33627|33607|33586|33566|0
1680615600000|2023-04-04 13:40:00|33596|33576|33574|33554|33597.5|33577.5|33573|33553|0
1680615900000|2023-04-04 13:45:00|33575|33555|33557|33537|33586.5|33566.5|33557|33537|0
1680616200000|2023-04-04 13:50:00|33558.5|33538.5|33581.5|33561.5|33588|33568|33556.5|33536.5|0
1680616500000|2023-04-04 13:55:00|33583|33563|33591.2|33571.2|33600.2|33580.2|33576|33556|0
1680616800000|2023-04-04 14:00:00|33596.7|33576.7|33588.7|33568.7|33642.7|33622.7|33574.7|33554.7|0
1680617100000|2023-04-04 14:05:00|33589.7|33569.7|33588.7|33568.7|33605.7|33585.7|33572.2|33552.2|0
1680617400000|2023-04-04 14:10:00|33585.7|33565.7|33578.7|33558.7|33592.7|33572.7|33564.7|33544.7|0
1680617700000|2023-04-04 14:15:00|33577.2|33557.2|33543.7|33523.7|33590.7|33570.7|33539.7|33519.7|0
1680618000000|2023-04-04 14:20:00|33544.2|33524.2|33522.7|33502.7|33544.2|33524.2|33504.2|33484.2|0
1680618300000|2023-04-04 14:25:00|33521.7|33501.7|33508.2|33488.2|33535.2|33515.2|33499.7|33479.7|0
1680618600000|2023-04-04 14:30:00|33511.7|33491.7|33543.7|33523.7|33550.2|33530.2|33502.2|33482.2|0
1680618900000|2023-04-04 14:35:00|33543.2|33523.2|33516.2|33496.2|33549.2|33529.2|33514.7|33494.7|0
1680619200000|2023-04-04 14:40:00|33514.7|33494.7|33500.7|33480.7|33514.7|33494.7|33476.7|33456.7|0
1680619500000|2023-04-04 14:45:00|33499.7|33479.7|33471.2|33451.2|33500.7|33480.7|33469.2|33449.2|0
1680619800000|2023-04-04 14:50:00|33471.7|33451.7|33484.7|33464.7|33487.2|33467.2|33465.2|33445.2|0
1680620100000|2023-04-04 14:55:00|33483.7|33463.7|33463.2|33443.2|33498.7|33478.7|33450.2|33430.2|0
1680620400000|2023-04-04 15:00:00|33460.7|33440.7|33457.7|33437.7|33461.7|33441.7|33429.2|33409.2|0
1680620700000|2023-04-04 15:05:00|33456.2|33436.2|33416.7|33396.7|33458.2|33438.2|33412.7|33392.7|0
1680621000000|2023-04-04 15:10:00|33415.7|33395.7|33427.7|33407.7|33436.7|33416.7|33405.2|33385.2|0
1680621300000|2023-04-04 15:15:00|33424.2|33404.2|33394.7|33374.7|33424.2|33404.2|33369.2|33349.2|0
1680621600000|2023-04-04 15:20:00|33394.2|33374.2|33397.7|33377.7|33406.7|33386.7|33383.2|33363.2|0
1680621900000|2023-04-04 15:25:00|33397.2|33377.2|33415.7|33395.7|33424.7|33404.7|33387.7|33367.7|0
1680622200000|2023-04-04 15:30:00|33414.2|33394.2|33380.7|33360.7|33414.2|33394.2|33368.2|33348.2|0
1680622500000|2023-04-04 15:35:00|33381.2|33361.2|33390.7|33370.7|33417.7|33397.7|33380.7|33360.7|0
1680622800000|2023-04-04 15:40:00|33392|33372|33398|33378|33400.5|33380.5|33377.5|33357.5|0
1680623100000|2023-04-04 15:45:00|33397.5|33377.5|33398.5|33378.5|33423|33403|33397.5|33377.5|0
1680623400000|2023-04-04 15:50:00|33391.5|33371.5|33391|33371|33401|33381|33381.5|33361.5|0
1680623700000|2023-04-04 15:55:00|33395.5|33375.5|33358.5|33338.5|33401.5|33381.5|33355.5|33335.5|0
1680624000000|2023-04-04 16:00:00|33353.5|33333.5|33354|33334|33371.5|33351.5|33345.5|33325.5|0
1680624300000|2023-04-04 16:05:00|33352|33332|33317|33297|33357|33337|33297|33277|0
1680624600000|2023-04-04 16:10:00|33319.5|33299.5|33309.5|33289.5|33330|33310|33296.5|33276.5|0
1680624900000|2023-04-04 16:15:00|33306|33286|33297.5|33277.5|33311|33291|33295.5|33275.5|0
1680625200000|2023-04-04 16:20:00|33296.5|33276.5|33325.5|33305.5|33326.5|33306.5|33284.5|33264.5|0
1680625500000|2023-04-04 16:25:00|33332|33312|33357.5|33337.5|33357.5|33337.5|33331|33311|0
1680625800000|2023-04-04 16:30:00|33360.5|33340.5|33347.5|33327.5|33375.5|33355.5|33346|33326|0
1680626100000|2023-04-04 16:35:00|33346.5|33326.5|33332|33312|33346.5|33326.5|33319.5|33299.5|0
1680626400000|2023-04-04 16:40:00|33331|33311|33360|33340|33360|33340|33329.5|33309.5|0
1680626700000|2023-04-04 16:45:00|33360.5|33340.5|33368|33348|33372.5|33352.5|33355|33335|0
1680627000000|2023-04-04 16:50:00|33368.5|33348.5|33342.5|33322.5|33373.5|33353.5|33340|33320|0
1680627300000|2023-04-04 16:55:00|33344|33324|33364|33344|33376.5|33356.5|33341.5|33321.5|0
1680627600000|2023-04-04 17:00:00|33366.2|33346.2|33377.7|33357.7|33378.7|33358.7|33349.7|33329.7|0
1680627900000|2023-04-04 17:05:00|33376.7|33356.7|33377.2|33357.2|33398.2|33378.2|33372.2|33352.2|0
1680628200000|2023-04-04 17:10:00|33377.7|33357.7|33378.7|33358.7|33380.2|33360.2|33359.2|33339.2|0
1680628500000|2023-04-04 17:15:00|33378.2|33358.2|33406.2|33386.2|33411.7|33391.7|33378.2|33358.2|0
1680628800000|2023-04-04 17:20:00|33404.7|33384.7|33414.2|33394.2|33414.7|33394.7|33393.7|33373.7|0
1680629100000|2023-04-04 17:25:00|33415.2|33395.2|33401.2|33381.2|33415.7|33395.7|33400.7|33380.7|0
1680629400000|2023-04-04 17:30:00|33401.7|33381.7|33400.2|33380.2|33423.2|33403.2|33392.2|33372.2|0
1680629700000|2023-04-04 17:35:00|33401.2|33381.2|33412.7|33392.7|33415.2|33395.2|33399.2|33379.2|0
1680630000000|2023-04-04 17:40:00|33410.7|33390.7|33392.7|33372.7|33421.7|33401.7|33390.2|33370.2|0
1680630300000|2023-04-04 17:45:00|33391.2|33371.2|33395.7|33375.7|33396.2|33376.2|33369.7|33349.7|0
1680630600000|2023-04-04 17:50:00|33395.2|33375.2|33383.7|33363.7|33398.7|33378.7|33379.7|33359.7|0
1680630900000|2023-04-04 17:55:00|33384.2|33364.2|33389.7|33369.7|33398.7|33378.7|33378.7|33358.7|0
1680631200000|2023-04-04 18:00:00|33390.2|33370.2|33387.7|33367.7|33394.7|33374.7|33378.2|33358.2|0
1680631500000|2023-04-04 18:05:00|33388.2|33368.2|33388.7|33368.7|33401.7|33381.7|33382.2|33362.2|0
1680631800000|2023-04-04 18:10:00|33388.2|33368.2|33397.7|33377.7|33407.7|33387.7|33386.7|33366.7|0
1680632100000|2023-04-04 18:15:00|33399.7|33379.7|33377.2|33357.2|33400.2|33380.2|33372.2|33352.2|0
1680632400000|2023-04-04 18:20:00|33376.8|33356.8|33354.8|33334.8|33388.3|33368.3|33354.3|33334.3|0
1680632700000|2023-04-04 18:25:00|33358.8|33338.8|33338.8|33318.8|33368.3|33348.3|33336.8|33316.8|0
1680633000000|2023-04-04 18:30:00|33339.3|33319.3|33332.3|33312.3|33339.8|33319.8|33321.8|33301.8|0
1680633300000|2023-04-04 18:35:00|33335.3|33315.3|33365.8|33345.8|33375.8|33355.8|33326.8|33306.8|0
1680633600000|2023-04-04 18:40:00|33368.3|33348.3|33368.8|33348.8|33375.8|33355.8|33358.3|33338.3|0
1680633900000|2023-04-04 18:45:00|33368.3|33348.3|33361.3|33341.3|33368.3|33348.3|33352.8|33332.8|0
1680634200000|2023-04-04 18:50:00|33363.3|33343.3|33372.3|33352.3|33376.3|33356.3|33358.8|33338.8|0
1680634500000|2023-04-04 18:55:00|33372.8|33352.8|33349.3|33329.3|33374.3|33354.3|33337.8|33317.8|0
1680634800000|2023-04-04 19:00:00|33347.3|33327.3|33379.8|33359.8|33381.8|33361.8|33337.8|33317.8|0
1680635100000|2023-04-04 19:05:00|33379.3|33359.3|33390.3|33370.3|33392.3|33372.3|33367.8|33347.8|0
1680635400000|2023-04-04 19:10:00|33389.3|33369.3|33384.8|33364.8|33397.8|33377.8|33361.3|33341.3|0
1680635700000|2023-04-04 19:15:00|33384.3|33364.3|33400.3|33380.3|33406.8|33386.8|33381.8|33361.8|0
1680636000000|2023-04-04 19:20:00|33402.3|33382.3|33389.8|33369.8|33414.3|33394.3|33376.8|33356.8|0
1680636300000|2023-04-04 19:25:00|33384.8|33364.8|33362.8|33342.8|33393.3|33373.3|33362.8|33342.8|0
1680636600000|2023-04-04 19:30:00|33364.3|33344.3|33357.8|33337.8|33374.8|33354.8|33352.8|33332.8|0
1680636900000|2023-04-04 19:35:00|33356.3|33336.3|33376.3|33356.3|33377.3|33357.3|33338.3|33318.3|0
1680637200000|2023-04-04 19:40:00|33378.6|33358.6|33355.1|33335.1|33382.1|33362.1|33355.1|33335.1|0
1680637500000|2023-04-04 19:45:00|33356.1|33336.1|33365.6|33345.6|33372.1|33352.1|33348.1|33328.1|0
1680637800000|2023-04-04 19:50:00|33364.6|33344.6|33407.6|33387.6|33415.6|33395.6|33364.6|33344.6|0
1680638100000|2023-04-04 19:55:00|33412.6|33392.6|33412.6|33392.6|33421.6|33401.6|33398.1|33378.1|0
1680638400000|2023-04-04 20:00:00|33404.5|33384.5|33410.5|33390.5|33413|33393|33396.5|33376.5|0
1680638700000|2023-04-04 20:05:00|33411|33391|33409.5|33389.5|33412|33392|33400.5|33380.5|0
1680639000000|2023-04-04 20:10:00|33410|33390|33420.5|33400.5|33429.5|33409.5|33406|33386|0
1680639300000|2023-04-04 20:15:00|33419.5|33399.5|33428|33408|33433.5|33413.5|33418.5|33398.5|0
1680639600000|2023-04-04 20:20:00|33428.5|33408.5|33432|33412|33436.5|33416.5|33423|33403|0
1680639900000|2023-04-04 20:25:00|33431.5|33411.5|33430|33410|33435.5|33415.5|33427|33407|0
1680640200000|2023-04-04 20:30:00|33429.5|33409.5|33431|33411|33431|33411|33424|33404|0
1680640500000|2023-04-04 20:35:00|33430|33410|33433.5|33413.5|33435|33415|33429|33409|0
1680640800000|2023-04-04 20:40:00|33435|33415|33437|33417|33441.5|33421.5|33434.5|33414.5|0
1680641100000|2023-04-04 20:45:00|33436.5|33416.5|33441|33421|33441.5|33421.5|33432|33412|0
1680641400000|2023-04-04 20:50:00|33442|33422|33444|33424|33445|33425|33440.5|33420.5|0
1680641700000|2023-04-04 20:55:00|33444.5|33424.5|33444.5|33424.5|33445|33425|33440|33420|0
1680642000000|2023-04-04 21:00:00|33445|33425|33442.8|33422.8|33447.2|33427.2|33442.8|33422.8|0
1680642300000|2023-04-04 21:05:00|33442.4|33422.4|33441.9|33421.9|33442.4|33422.4|33440.4|33420.4|0
1680642600000|2023-04-04 21:10:00|33441.7|33421.7|33440.9|33420.9|33442.7|33422.7|33440|33420|0
1680642900000|2023-04-04 21:15:00|33440.8|33420.8|33442.4|33422.4|33442.5|33422.5|33440.4|33420.4|0
1680643200000|2023-04-04 21:20:00|33442.8|33422.8|33441.1|33421.1|33442.8|33422.8|33441|33421|0
1680643500000|2023-04-04 21:25:00|33440.5|33420.5|33439.5|33419.5|33440.9|33420.9|33439.3|33419.3|0
1680643800000|2023-04-04 21:30:00|33439.9|33419.9|33439.2|33419.2|33439.9|33419.9|33438.4|33418.4|0
1680644100000|2023-04-04 21:35:00|33438.3|33418.3|33441.5|33421.5|33442.1|33422.1|33438.3|33418.3|0
1680644400000|2023-04-04 21:40:00|33441.8|33421.8|33442.8|33422.8|33444.2|33424.2|33441.8|33421.8|0
1680644700000|2023-04-04 21:45:00|33443.7|33423.7|33441.8|33421.8|33445.1|33425.1|33441.1|33421.1|0
1680645000000|2023-04-04 21:50:00|33442|33422|33441.4|33421.4|33444.6|33424.6|33441.4|33421.4|0
1680645300000|2023-04-04 21:55:00|33441.5|33421.5|33442.6|33422.6|33444.7|33424.7|33441.5|33421.5|0
1680645600000|2023-04-04 22:00:00|33447|33427|33440.5|33420.5|33455|33435|33435.5|33415.5|0
1680645900000|2023-04-04 22:05:00|33441|33421|33440|33420|33443.5|33423.5|33437.5|33417.5|0
1680646200000|2023-04-04 22:10:00|33439.5|33419.5|33432|33412|33440.5|33420.5|33431|33411|0
1680646500000|2023-04-04 22:15:00|33431.5|33411.5|33435.5|33415.5|33437.5|33417.5|33430.5|33410.5|0
1680646800000|2023-04-04 22:20:00|33435|33415|33433|33413|33435|33415|33433|33413|0
1680647100000|2023-04-04 22:25:00|33433.5|33413.5|33434|33414|33436|33416|33433.5|33413.5|0
1680647400000|2023-04-04 22:30:00|33433.5|33413.5|33446.5|33426.5|33446.5|33426.5|33433.5|33413.5|0
1680647700000|2023-04-04 22:35:00|33447|33427|33444.5|33424.5|33447.5|33427.5|33441.5|33421.5|0
1680648000000|2023-04-04 22:40:00|33445|33425|33437|33417|33445|33425|33436|33416|0
1680648300000|2023-04-04 22:45:00|33437.5|33417.5|33441|33421|33443.5|33423.5|33437.5|33417.5|0
1680648600000|2023-04-04 22:50:00|33440.5|33420.5|33443|33423|33443|33423|33438|33418|0
1680648900000|2023-04-04 22:55:00|33442.5|33422.5|33439|33419|33443|33423|33438|33418|0
1680649200000|2023-04-04 23:00:00|33440|33420|33437|33417|33442.5|33422.5|33435.5|33415.5|0
1680649500000|2023-04-04 23:05:00|33437.5|33417.5|33438.5|33418.5|33439|33419|33436.5|33416.5|0
1680649800000|2023-04-04 23:10:00|33439.5|33419.5|33437|33417|33441.5|33421.5|33437|33417|0
1680650100000|2023-04-04 23:15:00|33436.5|33416.5|33436|33416|33439|33419|33435|33415|0
1680650400000|2023-04-04 23:20:00|33435.5|33415.5|33436|33416|33437.5|33417.5|33435.5|33415.5|0
1680650700000|2023-04-04 23:25:00|33436.5|33416.5|33438|33418|33439.5|33419.5|33435|33415|0
1680651000000|2023-04-04 23:30:00|33437.5|33417.5|33437|33417|33438.5|33418.5|33435.5|33415.5|0
1680651300000|2023-04-04 23:35:00|33437.5|33417.5|33441|33421|33441.5|33421.5|33435.5|33415.5|0
1680651600000|2023-04-04 23:40:00|33440.5|33420.5|33442|33422|33446|33426|33438|33418|0
1680651900000|2023-04-04 23:45:00|33441.5|33421.5|33440|33420|33442|33422|33439|33419|0
1680652200000|2023-04-04 23:50:00|33440.5|33420.5|33434|33414|33440.5|33420.5|33430|33410|0
1680652500000|2023-04-04 23:55:00|33433.5|33413.5|33435.5|33415.5|33437.5|33417.5|33433|33413|0
1680652800000|2023-04-05 00:00:00|33433|33413|33444|33424|33448|33428|33430.5|33410.5|0
1680653100000|2023-04-05 00:05:00|33443.5|33423.5|33436.5|33416.5|33447.5|33427.5|33435.5|33415.5|0
1680653400000|2023-04-05 00:10:00|33438|33418|33444|33424|33446.5|33426.5|33437|33417|0
1680653700000|2023-04-05 00:15:00|33443.5|33423.5|33442.5|33422.5|33444.5|33424.5|33438.5|33418.5|0
1680654000000|2023-04-05 00:20:00|33443|33423|33442|33422|33443.5|33423.5|33436.5|33416.5|0
1680654300000|2023-04-05 00:25:00|33441.5|33421.5|33439.5|33419.5|33445|33425|33438.5|33418.5|0
1680654600000|2023-04-05 00:30:00|33440|33420|33441|33421|33443|33423|33438.5|33418.5|0
1680654900000|2023-04-05 00:35:00|33440.5|33420.5|33440|33420|33445|33425|33439.5|33419.5|0
1680655200000|2023-04-05 00:40:00|33440.5|33420.5|33444|33424|33446.5|33426.5|33440|33420|0
1680655500000|2023-04-05 00:45:00|33443.5|33423.5|33441|33421|33444.5|33424.5|33439.5|33419.5|0
1680655800000|2023-04-05 00:50:00|33440.5|33420.5|33432|33412|33441|33421|33432|33412|0
1680656100000|2023-04-05 00:55:00|33431.5|33411.5|33431|33411|33437.5|33417.5|33428.5|33408.5|0
1680656400000|2023-04-05 01:00:00|33430|33410|33427|33407|33431.5|33411.5|33421|33401|0
1680656700000|2023-04-05 01:05:00|33426.5|33406.5|33433|33413|33437.5|33417.5|33426|33406|0
1680657000000|2023-04-05 01:10:00|33432.5|33412.5|33432.5|33412.5|33436|33416|33432|33412|0
1680657300000|2023-04-05 01:15:00|33433|33413|33430|33410|33434.5|33414.5|33429.5|33409.5|0
1680657600000|2023-04-05 01:20:00|33430.5|33410.5|33429|33409|33431.5|33411.5|33427|33407|0
1680657900000|2023-04-05 01:25:00|33428.5|33408.5|33414.5|33394.5|33429.5|33409.5|33414|33394|0
1680658200000|2023-04-05 01:30:00|33414|33394|33412.5|33392.5|33418.5|33398.5|33411.5|33391.5|0
1680658500000|2023-04-05 01:35:00|33412|33392|33419.5|33399.5|33420.5|33400.5|33411.5|33391.5|0
1680658800000|2023-04-05 01:40:00|33420|33400|33422|33402|33423.5|33403.5|33417.5|33397.5|0
1680659100000|2023-04-05 01:45:00|33420.5|33400.5|33413.5|33393.5|33422.5|33402.5|33411|33391|0
1680659400000|2023-04-05 01:50:00|33413|33393|33412.5|33392.5|33417.5|33397.5|33410.5|33390.5|0
1680659700000|2023-04-05 01:55:00|33413|33393|33408.5|33388.5|33415.5|33395.5|33408.5|33388.5|0
1680660000000|2023-04-05 02:00:00|33409.5|33389.5|33414.5|33394.5|33417|33397|33408.5|33388.5|0
1680660300000|2023-04-05 02:05:00|33415.5|33395.5|33419|33399|33422.5|33402.5|33414.5|33394.5|0
1680660600000|2023-04-05 02:10:00|33419.5|33399.5|33426.5|33406.5|33430.5|33410.5|33419.5|33399.5|0
1680660900000|2023-04-05 02:15:00|33426|33406|33423.5|33403.5|33426|33406|33421|33401|0
1680661200000|2023-04-05 02:20:00|33423|33403|33422.5|33402.5|33426|33406|33421.5|33401.5|0
1680661500000|2023-04-05 02:25:00|33422|33402|33423.5|33403.5|33425|33405|33421|33401|0
1680661800000|2023-04-05 02:30:00|33424|33404|33429|33409|33433|33413|33421.5|33401.5|0
1680662100000|2023-04-05 02:35:00|33428.5|33408.5|33430.5|33410.5|33431.5|33411.5|33426.5|33406.5|0
1680662400000|2023-04-05 02:40:00|33431|33411|33429.5|33409.5|33435.5|33415.5|33429.5|33409.5|0
1680662700000|2023-04-05 02:45:00|33429|33409|33428.5|33408.5|33430.5|33410.5|33426.5|33406.5|0
1680663000000|2023-04-05 02:50:00|33429|33409|33430.5|33410.5|33431|33411|33428.5|33408.5|0
1680663300000|2023-04-05 02:55:00|33430|33410|33432|33412|33436|33416|33430|33410|0
1680663600000|2023-04-05 03:00:00|33433|33413|33432.5|33412.5|33434|33414|33431|33411|0
1680663900000|2023-04-05 03:05:00|33433|33413|33432.5|33412.5|33434|33414|33430.5|33410.5|0
1680664200000|2023-04-05 03:10:00|33431.5|33411.5|33434.5|33414.5|33435.5|33415.5|33431.5|33411.5|0
1680664500000|2023-04-05 03:15:00|33433.5|33413.5|33431|33411|33433.5|33413.5|33429.5|33409.5|0
1680664800000|2023-04-05 03:20:00|33431.5|33411.5|33432.5|33412.5|33434|33414|33431|33411|0
1680665100000|2023-04-05 03:25:00|33433|33413|33430.5|33410.5|33433.5|33413.5|33430|33410|0
1680665400000|2023-04-05 03:30:00|33430|33410|33422.5|33402.5|33432|33412|33422.5|33402.5|0
1680665700000|2023-04-05 03:35:00|33422|33402|33428|33408|33428.5|33408.5|33421.5|33401.5|0
1680666000000|2023-04-05 03:40:00|33428.5|33408.5|33429|33409|33431.5|33411.5|33427.5|33407.5|0
1680666300000|2023-04-05 03:45:00|33428.5|33408.5|33423.5|33403.5|33429|33409|33422.5|33402.5|0
1680666600000|2023-04-05 03:50:00|33424|33404|33422.5|33402.5|33425.5|33405.5|33421.5|33401.5|0
1680666900000|2023-04-05 03:55:00|33423|33403|33417.5|33397.5|33423.5|33403.5|33417.5|33397.5|0
1680667200000|2023-04-05 04:00:00|33418|33398|33414|33394|33419|33399|33410|33390|0
1680667500000|2023-04-05 04:05:00|33414.5|33394.5|33411.5|33391.5|33415.5|33395.5|33408.5|33388.5|0
1680667800000|2023-04-05 04:10:00|33412|33392|33409|33389|33412.5|33392.5|33406|33386|0
1680668100000|2023-04-05 04:15:00|33409.5|33389.5|33413.5|33393.5|33414|33394|33407.5|33387.5|0
1680668400000|2023-04-05 04:20:00|33412.5|33392.5|33407.5|33387.5|33413|33393|33407.5|33387.5|0
1680668700000|2023-04-05 04:25:00|33408|33388|33407.5|33387.5|33412.5|33392.5|33406.5|33386.5|0
1680669000000|2023-04-05 04:30:00|33408|33388|33408.5|33388.5|33409.5|33389.5|33406.5|33386.5|0
1680669300000|2023-04-05 04:35:00|33409|33389|33407|33387|33411.5|33391.5|33406.5|33386.5|0
1680669600000|2023-04-05 04:40:00|33407.5|33387.5|33408.5|33388.5|33410.5|33390.5|33406.5|33386.5|0
1680669900000|2023-04-05 04:45:00|33408|33388|33406|33386|33409.5|33389.5|33404.5|33384.5|0
1680670200000|2023-04-05 04:50:00|33405.5|33385.5|33405|33385|33406.5|33386.5|33403.5|33383.5|0
1680670500000|2023-04-05 04:55:00|33404.5|33384.5|33408|33388|33410.5|33390.5|33404|33384|0
1680670800000|2023-04-05 05:00:00|33408.5|33388.5|33406.5|33386.5|33411.5|33391.5|33405.5|33385.5|0
1680671100000|2023-04-05 05:05:00|33407.5|33387.5|33408|33388|33408|33388|33404|33384|0
1680671400000|2023-04-05 05:10:00|33408.5|33388.5|33406|33386|33409.5|33389.5|33405|33385|0
1680671700000|2023-04-05 05:15:00|33406.5|33386.5|33405.5|33385.5|33407|33387|33403|33383|0
1680672000000|2023-04-05 05:20:00|33405|33385|33407|33387|33407.5|33387.5|33403.5|33383.5|0
1680672300000|2023-04-05 05:25:00|33407.5|33387.5|33407.5|33387.5|33409.5|33389.5|33406|33386|0
1680672600000|2023-04-05 05:30:00|33407|33387|33392|33372|33408|33388|33391.5|33371.5|0
1680672900000|2023-04-05 05:35:00|33392.5|33372.5|33403|33383|33403.5|33383.5|33392|33372|0
1680673200000|2023-04-05 05:40:00|33403.5|33383.5|33395.5|33375.5|33406|33386|33395.5|33375.5|0
1680673500000|2023-04-05 05:45:00|33397|33377|33397|33377|33400.5|33380.5|33394.5|33374.5|0
1680673800000|2023-04-05 05:50:00|33397.5|33377.5|33399.5|33379.5|33401|33381|33396.5|33376.5|0
1680674100000|2023-04-05 05:55:00|33400|33380|33397|33377|33400.5|33380.5|33393.5|33373.5|0
1680674400000|2023-04-05 06:00:00|33397.5|33377.5|33376.5|33356.5|33399|33379|33375.5|33355.5|0
1680674700000|2023-04-05 06:05:00|33376|33356|33389|33369|33392.5|33372.5|33365|33345|0
1680675000000|2023-04-05 06:10:00|33389.5|33369.5|33389|33369|33391|33371|33378.5|33358.5|0
1680675300000|2023-04-05 06:15:00|33388.5|33368.5|33391.5|33371.5|33396.5|33376.5|33382.5|33362.5|0
1680675600000|2023-04-05 06:20:00|33391|33371|33389|33369|33391|33371|33382|33362|0
1680675900000|2023-04-05 06:25:00|33389.5|33369.5|33409|33389|33412|33392|33389|33369|0
1680676200000|2023-04-05 06:30:00|33410|33390|33412.5|33392.5|33414|33394|33409|33389|0
1680676500000|2023-04-05 06:35:00|33412|33392|33403|33383|33414.5|33394.5|33403|33383|0
1680676800000|2023-04-05 06:40:00|33404|33384|33399|33379|33405.5|33385.5|33395|33375|0
1680677100000|2023-04-05 06:45:00|33398.5|33378.5|33417|33397|33418.5|33398.5|33396.5|33376.5|0
1680677400000|2023-04-05 06:50:00|33417.5|33397.5|33413|33393|33418|33398|33409|33389|0
1680677700000|2023-04-05 06:55:00|33412|33392|33408.5|33388.5|33418|33398|33408.5|33388.5|0
1680678000000|2023-04-05 07:00:00|33406|33386|33413|33393|33415.5|33395.5|33394.5|33374.5|0
1680678300000|2023-04-05 07:05:00|33412.5|33392.5|33419.5|33399.5|33427|33407|33409.5|33389.5|0
1680678600000|2023-04-05 07:10:00|33418.5|33398.5|33413.5|33393.5|33423.5|33403.5|33401.5|33381.5|0
1680678900000|2023-04-05 07:15:00|33416|33396|33429.5|33409.5|33430|33410|33416|33396|0
1680679200000|2023-04-05 07:20:00|33429|33409|33398|33378|33429|33409|33396|33376|0
1680679500000|2023-04-05 07:25:00|33397.5|33377.5|33388|33368|33407|33387|33379|33359|0
1680679800000|2023-04-05 07:30:00|33387|33367|33403|33383|33404|33384|33374|33354|0
1680680100000|2023-04-05 07:35:00|33402.5|33382.5|33384|33364|33409|33389|33382|33362|0
1680680400000|2023-04-05 07:40:00|33383|33363|33351.5|33331.5|33388|33368|33350|33330|0
1680680700000|2023-04-05 07:45:00|33350|33330|33368|33348|33370.5|33350.5|33338|33318|0
1680681000000|2023-04-05 07:50:00|33367|33347|33355|33335|33374.5|33354.5|33351|33331|0
1680681300000|2023-04-05 07:55:00|33354.5|33334.5|33368.5|33348.5|33374|33354|33354|33334|0
1680681600000|2023-04-05 08:00:00|33369|33349|33346|33326|33369|33349|33345.5|33325.5|0
1680681900000|2023-04-05 08:05:00|33349|33329|33346|33326|33359|33339|33339.5|33319.5|0
1680682200000|2023-04-05 08:10:00|33344.5|33324.5|33350|33330|33352|33332|33340|33320|0
1680682500000|2023-04-05 08:15:00|33349|33329|33347.5|33327.5|33352|33332|33338|33318|0
1680682800000|2023-04-05 08:20:00|33346|33326|33343.5|33323.5|33351.5|33331.5|33337.5|33317.5|0
1680683100000|2023-04-05 08:25:00|33343|33323|33339|33319|33345|33325|33336.5|33316.5|0
1680683400000|2023-04-05 08:30:00|33339.5|33319.5|33350.5|33330.5|33355|33335|33335.5|33315.5|0
1680683700000|2023-04-05 08:35:00|33351|33331|33349|33329|33356|33336|33338.5|33318.5|0
1680684000000|2023-04-05 08:40:00|33348.5|33328.5|33345|33325|33363|33343|33344|33324|0
1680684300000|2023-04-05 08:45:00|33344.5|33324.5|33336|33316|33353|33333|33333.5|33313.5|0
1680684600000|2023-04-05 08:50:00|33335.5|33315.5|33346|33326|33352.5|33332.5|33331.5|33311.5|0
1680684900000|2023-04-05 08:55:00|33346.5|33326.5|33345|33325|33354.5|33334.5|33344.5|33324.5|0
1680685200000|2023-04-05 09:00:00|33344|33324|33358|33338|33362|33342|33338|33318|0
1680685500000|2023-04-05 09:05:00|33360|33340|33368|33348|33376.5|33356.5|33358|33338|0
1680685800000|2023-04-05 09:10:00|33367.5|33347.5|33368|33348|33370.5|33350.5|33361|33341|0
1680686100000|2023-04-05 09:15:00|33369.5|33349.5|33355|33335|33373.5|33353.5|33355|33335|0
1680686400000|2023-04-05 09:20:00|33355.5|33335.5|33346|33326|33359.5|33339.5|33345.5|33325.5|0
1680686700000|2023-04-05 09:25:00|33345.5|33325.5|33345|33325|33350|33330|33341|33321|0
1680687000000|2023-04-05 09:30:00|33344.5|33324.5|33334|33314|33344.5|33324.5|33326.5|33306.5|0
1680687300000|2023-04-05 09:35:00|33333|33313|33340|33320|33349|33329|33332.5|33312.5|0
1680687600000|2023-04-05 09:40:00|33339.5|33319.5|33338.5|33318.5|33344|33324|33334.5|33314.5|0
1680687900000|2023-04-05 09:45:00|33338|33318|33349.5|33329.5|33354.5|33334.5|33337|33317|0
1680688200000|2023-04-05 09:50:00|33350|33330|33340|33320|33351|33331|33337.5|33317.5|0
1680688500000|2023-04-05 09:55:00|33339.5|33319.5|33335.5|33315.5|33340.5|33320.5|33333|33313|0
1680688800000|2023-04-05 10:00:00|33336.5|33316.5|33337|33317|33341|33321|33324|33304|0
1680689100000|2023-04-05 10:05:00|33336|33316|33330|33310|33341|33321|33327|33307|0
1680689400000|2023-04-05 10:10:00|33330.5|33310.5|33342.5|33322.5|33342.5|33322.5|33327.5|33307.5|0
1680689700000|2023-04-05 10:15:00|33342|33322|33350|33330|33355|33335|33341|33321|0
1680690000000|2023-04-05 10:20:00|33349.5|33329.5|33348|33328|33355.5|33335.5|33346|33326|0
1680690300000|2023-04-05 10:25:00|33348.5|33328.5|33356|33336|33356|33336|33346|33326|0
1680690600000|2023-04-05 10:30:00|33354|33334|33347|33327|33355|33335|33347|33327|0
1680690900000|2023-04-05 10:35:00|33346.5|33326.5|33344.5|33324.5|33348.5|33328.5|33342|33322|0
1680691200000|2023-04-05 10:40:00|33344|33324|33358|33338|33361.5|33341.5|33341.5|33321.5|0
1680691500000|2023-04-05 10:45:00|33357.5|33337.5|33372|33352|33374.5|33354.5|33356|33336|0
1680691800000|2023-04-05 10:50:00|33371.5|33351.5|33367|33347|33376|33356|33364|33344|0
1680692100000|2023-04-05 10:55:00|33367.5|33347.5|33375|33355|33375|33355|33364.5|33344.5|0
1680692400000|2023-04-05 11:00:00|33374|33354|33378|33358|33384.5|33364.5|33371|33351|0
1680692700000|2023-04-05 11:05:00|33378.5|33358.5|33371.5|33351.5|33381|33361|33367.5|33347.5|0
1680693000000|2023-04-05 11:10:00|33371|33351|33366.5|33346.5|33374|33354|33366|33346|0
1680693300000|2023-04-05 11:15:00|33366|33346|33369|33349|33371.5|33351.5|33359.5|33339.5|0
1680693600000|2023-04-05 11:20:00|33368|33348|33381.5|33361.5|33381.5|33361.5|33366.5|33346.5|0
1680693900000|2023-04-05 11:25:00|33381|33361|33386.5|33366.5|33386.5|33366.5|33376.5|33356.5|0
1680694200000|2023-04-05 11:30:00|33387|33367|33396|33376|33397|33377|33382.5|33362.5|0
1680694500000|2023-04-05 11:35:00|33395|33375|33384|33364|33396|33376|33382.5|33362.5|0
1680694800000|2023-04-05 11:40:00|33383.5|33363.5|33372|33352|33385|33365|33369.5|33349.5|0
1680695100000|2023-04-05 11:45:00|33370.5|33350.5|33384|33364|33384|33364|33370|33350|0
1680695400000|2023-04-05 11:50:00|33383.5|33363.5|33378.5|33358.5|33390|33370|33377|33357|0
1680695700000|2023-04-05 11:55:00|33378|33358|33371|33351|33379|33359|33366.5|33346.5|0
1680696000000|2023-04-05 12:00:00|33370|33350|33393.5|33373.5|33395.5|33375.5|33368|33348|0
1680696300000|2023-04-05 12:05:00|33393|33373|33386.5|33366.5|33395.5|33375.5|33382.5|33362.5|0
1680696600000|2023-04-05 12:10:00|33384.5|33364.5|33385|33365|33388|33368|33378.5|33358.5|0
1680696900000|2023-04-05 12:15:00|33384.5|33364.5|33392|33372|33409.5|33389.5|33361.5|33341.5|0
1680697200000|2023-04-05 12:20:00|33391|33371|33396|33376|33403|33383|33384|33364|0
1680697500000|2023-04-05 12:25:00|33397|33377|33372.5|33352.5|33397|33377|33372.5|33352.5|0
1680697800000|2023-04-05 12:30:00|33374|33354|33338.5|33318.5|33379|33359|33331|33311|0
1680698100000|2023-04-05 12:35:00|33338|33318|33341.5|33321.5|33348.5|33328.5|33333|33313|0
1680698400000|2023-04-05 12:40:00|33342|33322|33353|33333|33358|33338|33340.5|33320.5|0
1680698700000|2023-04-05 12:45:00|33353.5|33333.5|33361|33341|33363.5|33343.5|33351.5|33331.5|0
1680699000000|2023-04-05 12:50:00|33360.5|33340.5|33354|33334|33361|33341|33346|33326|0
1680699300000|2023-04-05 12:55:00|33354.5|33334.5|33358|33338|33361|33341|33349.5|33329.5|0
1680699600000|2023-04-05 13:00:00|33360|33340|33369|33349|33372.5|33352.5|33358|33338|0
1680699900000|2023-04-05 13:05:00|33369.5|33349.5|33372|33352|33377.5|33357.5|33358|33338|0
1680700200000|2023-04-05 13:10:00|33372.5|33352.5|33374.5|33354.5|33376.5|33356.5|33366|33346|0
1680700500000|2023-04-05 13:15:00|33374|33354|33365|33345|33381|33361|33365|33345|0
1680700800000|2023-04-05 13:20:00|33366.5|33346.5|33374|33354|33378.5|33358.5|33366.5|33346.5|0
1680701100000|2023-04-05 13:25:00|33373.5|33353.5|33397|33377|33397|33377|33373.5|33353.5|0
1680701400000|2023-04-05 13:30:00|33398.5|33378.5|33431.5|33411.5|33454|33434|33384.5|33364.5|0
1680701700000|2023-04-05 13:35:00|33430|33410|33432|33412|33482|33462|33425|33405|0
1680702000000|2023-04-05 13:40:00|33429|33409|33446.5|33426.5|33456.5|33436.5|33427|33407|0
1680702300000|2023-04-05 13:45:00|33448.5|33428.5|33476|33456|33498.5|33478.5|33440|33420|0
1680702600000|2023-04-05 13:50:00|33475|33455|33516.5|33496.5|33532|33512|33472|33452|0
1680702900000|2023-04-05 13:55:00|33515.5|33495.5|33512|33492|33526.5|33506.5|33503|33483|0
1680703200000|2023-04-05 14:00:00|33537|33517|33458.5|33438.5|33537|33517|33457|33437|0
1680703500000|2023-04-05 14:05:00|33461.5|33441.5|33452|33432|33476|33456|33427|33407|0
1680703800000|2023-04-05 14:10:00|33453|33433|33449.5|33429.5|33459.5|33439.5|33433.5|33413.5|0
1680704100000|2023-04-05 14:15:00|33447|33427|33443|33423|33464.5|33444.5|33435.5|33415.5|0
1680704400000|2023-04-05 14:20:00|33442|33422|33493.7|33473.7|33496.5|33476.5|33442|33422|0
1680704700000|2023-04-05 14:25:00|33495|33475|33443.6|33423.6|33501.3|33481.3|33438.3|33418.3|0
1680705000000|2023-04-05 14:30:00|33437.6|33417.6|33477.6|33457.6|33488.6|33468.6|33437.6|33417.6|0
1680705300000|2023-04-05 14:35:00|33475.6|33455.6|33474.6|33454.6|33494.6|33474.6|33464.6|33444.6|0
1680705600000|2023-04-05 14:40:00|33473.6|33453.6|33434.1|33414.1|33477.1|33457.1|33431.6|33411.6|0
1680705900000|2023-04-05 14:45:00|33433.1|33413.1|33433.6|33413.6|33446.1|33426.1|33417.6|33397.6|0
1680706200000|2023-04-05 14:50:00|33434.6|33414.6|33422.6|33402.6|33438.1|33418.1|33391.1|33371.1|0
1680706500000|2023-04-05 14:55:00|33423.1|33403.1|33416.1|33396.1|33436.6|33416.6|33416.1|33396.1|0
1680706800000|2023-04-05 15:00:00|33409.6|33389.6|33423.6|33403.6|33425.6|33405.6|33392.6|33372.6|0
1680707100000|2023-04-05 15:05:00|33422.6|33402.6|33433.1|33413.1|33438.6|33418.6|33416.6|33396.6|0
1680707400000|2023-04-05 15:10:00|33433.6|33413.6|33448.6|33428.6|33459.1|33439.1|33420.6|33400.6|0
1680707700000|2023-04-05 15:15:00|33447.1|33427.1|33448.6|33428.6|33463.6|33443.6|33436.6|33416.6|0
1680708000000|2023-04-05 15:20:00|33445.1|33425.1|33433.6|33413.6|33451.1|33431.1|33429.1|33409.1|0
1680708300000|2023-04-05 15:25:00|33433.1|33413.1|33421.1|33401.1|33438.1|33418.1|33411.6|33391.6|0
1680708600000|2023-04-05 15:30:00|33423.1|33403.1|33475.6|33455.6|33481.6|33461.6|33414.6|33394.6|0
1680708900000|2023-04-05 15:35:00|33474.6|33454.6|33482.1|33462.1|33501.1|33481.1|33474.6|33454.6|0
1680709200000|2023-04-05 15:40:00|33482.9|33462.9|33455.9|33435.9|33487.9|33467.9|33453.9|33433.9|0
1680709500000|2023-04-05 15:45:00|33453.9|33433.9|33458.9|33438.9|33477.9|33457.9|33447.4|33427.4|0
1680709800000|2023-04-05 15:50:00|33457.9|33437.9|33438.9|33418.9|33463.9|33443.9|33438.9|33418.9|0
1680710100000|2023-04-05 15:55:00|33438.4|33418.4|33477.4|33457.4|33478.4|33458.4|33437.9|33417.9|0
1680710400000|2023-04-05 16:00:00|33477.9|33457.9|33463.9|33443.9|33486.9|33466.9|33461.9|33441.9|0
1680710700000|2023-04-05 16:05:00|33462.9|33442.9|33441.9|33421.9|33466.9|33446.9|33435.4|33415.4|0
1680711000000|2023-04-05 16:10:00|33442.9|33422.9|33442.9|33422.9|33455.4|33435.4|33437.4|33417.4|0
1680711300000|2023-04-05 16:15:00|33443.4|33423.4|33452.4|33432.4|33454.9|33434.9|33413.9|33393.9|0
1680711600000|2023-04-05 16:20:00|33453.9|33433.9|33443.9|33423.9|33453.9|33433.9|33432.4|33412.4|0
1680711900000|2023-04-05 16:25:00|33444.9|33424.9|33408.9|33388.9|33444.9|33424.9|33391.9|33371.9|0
1680712200000|2023-04-05 16:30:00|33405.9|33385.9|33410.4|33390.4|33410.9|33390.9|33390.9|33370.9|0
1680712500000|2023-04-05 16:35:00|33410.9|33390.9|33432.4|33412.4|33443.4|33423.4|33410.4|33390.4|0
1680712800000|2023-04-05 16:40:00|33432.9|33412.9|33423.4|33403.4|33436.9|33416.9|33408.9|33388.9|0
1680713100000|2023-04-05 16:45:00|33422.4|33402.4|33400.9|33380.9|33424.9|33404.9|33395.9|33375.9|0
1680713400000|2023-04-05 16:50:00|33398.4|33378.4|33397.4|33377.4|33400.9|33380.9|33383.9|33363.9|0
1680713700000|2023-04-05 16:55:00|33396.4|33376.4|33407.4|33387.4|33419.4|33399.4|33396.4|33376.4|0
1680714000000|2023-04-05 17:00:00|33408.5|33388.5|33429|33409|33429|33409|33396.5|33376.5|0
1680714300000|2023-04-05 17:05:00|33434|33414|33432|33412|33452|33432|33427.5|33407.5|0
1680714600000|2023-04-05 17:10:00|33429.5|33409.5|33444|33424|33467.5|33447.5|33425|33405|0
1680714900000|2023-04-05 17:15:00|33447.5|33427.5|33464.5|33444.5|33469|33449|33447|33427|0
1680715200000|2023-04-05 17:20:00|33463.5|33443.5|33468.5|33448.5|33477|33457|33456.5|33436.5|0
1680715500000|2023-04-05 17:25:00|33470|33450|33470|33450|33485|33465|33465|33445|0
1680715800000|2023-04-05 17:30:00|33469.5|33449.5|33470.5|33450.5|33480|33460|33465.5|33445.5|0
1680716100000|2023-04-05 17:35:00|33468.5|33448.5|33463|33443|33470.5|33450.5|33453.5|33433.5|0
1680716400000|2023-04-05 17:40:00|33463.5|33443.5|33446|33426|33465.5|33445.5|33442|33422|0
1680716700000|2023-04-05 17:45:00|33445|33425|33434|33414|33445|33425|33423|33403|0
1680717000000|2023-04-05 17:50:00|33433.5|33413.5|33449|33429|33459|33439|33433.5|33413.5|0
1680717300000|2023-04-05 17:55:00|33448.5|33428.5|33469|33449|33476.5|33456.5|33448.5|33428.5|0
1680717600000|2023-04-05 18:00:00|33469.5|33449.5|33501|33481|33508|33488|33466|33446|0
1680717900000|2023-04-05 18:05:00|33499.5|33479.5|33489.5|33469.5|33506|33486|33486|33466|0
1680718200000|2023-04-05 18:10:00|33490.5|33470.5|33479|33459|33492|33472|33470.5|33450.5|0
1680718500000|2023-04-05 18:15:00|33478|33458|33493|33473|33498|33478|33477|33457|0
1680718800000|2023-04-05 18:20:00|33492.6|33472.6|33471.1|33451.1|33494.1|33474.1|33471.1|33451.1|0
1680719100000|2023-04-05 18:25:00|33470.6|33450.6|33479.6|33459.6|33488.6|33468.6|33470.6|33450.6|0
1680719400000|2023-04-05 18:30:00|33476.6|33456.6|33495.6|33475.6|33503.1|33483.1|33476.1|33456.1|0
1680719700000|2023-04-05 18:35:00|33495.1|33475.1|33505.1|33485.1|33520.6|33500.6|33491.6|33471.6|0
1680720000000|2023-04-05 18:40:00|33506.1|33486.1|33495.6|33475.6|33514.1|33494.1|33481.1|33461.1|0
1680720300000|2023-04-05 18:45:00|33496.6|33476.6|33493.6|33473.6|33509.1|33489.1|33492.6|33472.6|0
1680720600000|2023-04-05 18:50:00|33494.6|33474.6|33489.6|33469.6|33504.6|33484.6|33485.6|33465.6|0
1680720900000|2023-04-05 18:55:00|33488.6|33468.6|33504.6|33484.6|33512.6|33492.6|33488.6|33468.6|0
1680721200000|2023-04-05 19:00:00|33504.1|33484.1|33492.6|33472.6|33504.6|33484.6|33487.6|33467.6|0
1680721500000|2023-04-05 19:05:00|33492.1|33472.1|33481.1|33461.1|33503.6|33483.6|33475.6|33455.6|0
1680721800000|2023-04-05 19:10:00|33482.6|33462.6|33472.6|33452.6|33482.6|33462.6|33468.6|33448.6|0
1680722100000|2023-04-05 19:15:00|33473.1|33453.1|33464.1|33444.1|33479.1|33459.1|33463.6|33443.6|0
1680722400000|2023-04-05 19:20:00|33463.6|33443.6|33465.6|33445.6|33475.1|33455.1|33458.6|33438.6|0
1680722700000|2023-04-05 19:25:00|33468.6|33448.6|33485.6|33465.6|33493.1|33473.1|33465.1|33445.1|0
1680723000000|2023-04-05 19:30:00|33489.6|33469.6|33500.1|33480.1|33506.6|33486.6|33487.6|33467.6|0
1680723300000|2023-04-05 19:35:00|33499.6|33479.6|33493.1|33473.1|33509.6|33489.6|33490.6|33470.6|0
1680723600000|2023-04-05 19:40:00|33490.6|33470.6|33510.1|33490.1|33513.6|33493.6|33480.6|33460.6|0
1680723900000|2023-04-05 19:45:00|33508.6|33488.6|33487.6|33467.6|33509.6|33489.6|33479.6|33459.6|0
1680724200000|2023-04-05 19:50:00|33494.1|33474.1|33494.6|33474.6|33512.6|33492.6|33488.1|33468.1|0
1680724500000|2023-04-05 19:55:00|33496.6|33476.6|33493.6|33473.6|33502.6|33482.6|33483.6|33463.6|0
1680724800000|2023-04-05 20:00:00|33487.8|33467.8|33484.8|33464.8|33493.8|33473.8|33482.8|33462.8|0
1680725100000|2023-04-05 20:05:00|33484.3|33464.3|33484.3|33464.3|33487.3|33467.3|33482.8|33462.8|0
1680725400000|2023-04-05 20:10:00|33482.8|33462.8|33487.8|33467.8|33488.3|33468.3|33479.8|33459.8|0
1680725700000|2023-04-05 20:15:00|33487.3|33467.3|33490.3|33470.3|33493.3|33473.3|33485.8|33465.8|0
1680726000000|2023-04-05 20:20:00|33491.3|33471.3|33493.3|33473.3|33493.3|33473.3|33489.8|33469.8|0
1680726300000|2023-04-05 20:25:00|33491.8|33471.8|33489.3|33469.3|33492.8|33472.8|33487.3|33467.3|0
1680726600000|2023-04-05 20:30:00|33489.8|33469.8|33476.8|33456.8|33490.8|33470.8|33474.3|33454.3|0
1680726900000|2023-04-05 20:35:00|33476.3|33456.3|33478.3|33458.3|33481.3|33461.3|33470.8|33450.8|0
1680727200000|2023-04-05 20:40:00|33478.8|33458.8|33480.8|33460.8|33482.3|33462.3|33477.3|33457.3|0
1680727500000|2023-04-05 20:45:00|33479.3|33459.3|33484.8|33464.8|33484.8|33464.8|33479.3|33459.3|0
1680727800000|2023-04-05 20:50:00|33485.3|33465.3|33481.8|33461.8|33485.3|33465.3|33480.8|33460.8|0
1680728100000|2023-04-05 20:55:00|33481.3|33461.3|33473.7|33453.7|33482.3|33462.3|33473.7|33453.7|0
1680728400000|2023-04-05 21:00:00|33476.5|33456.5|33476|33456|33481|33461|33465.8|33445.8|0
1680728700000|2023-04-05 21:05:00|33478|33458|33475.8|33455.8|33478|33458|33472.9|33452.9|0
1680729000000|2023-04-05 21:10:00|33476.4|33456.4|33480.3|33460.3|33480.4|33460.4|33474.9|33454.9|0
1680729300000|2023-04-05 21:15:00|33480.4|33460.4|33479|33459|33480.4|33460.4|33477.7|33457.7|0
1680729600000|2023-04-05 21:20:00|33480.1|33460.1|33482.2|33462.2|33483.4|33463.4|33478.8|33458.8|0
1680729900000|2023-04-05 21:25:00|33484.1|33464.1|33480.3|33460.3|33487.6|33467.6|33479.7|33459.7|0
1680730200000|2023-04-05 21:30:00|33480|33460|33479.8|33459.8|33480.6|33460.6|33479.8|33459.8|0
1680730500000|2023-04-05 21:35:00|33478.9|33458.9|33478.9|33458.9|33478.9|33458.9|33478.9|33458.9|0
1680730800000|2023-04-05 21:40:00|33480.1|33460.1|33479.8|33459.8|33480.2|33460.2|33479.8|33459.8|0
1680731100000|2023-04-05 21:45:00|33478.6|33458.6|33478.3|33458.3|33478.6|33458.6|33477.4|33457.4|0
1680731400000|2023-04-05 21:50:00|33478.6|33458.6|33476.6|33456.6|33478.8|33458.8|33476.6|33456.6|0
1680731700000|2023-04-05 21:55:00|33475.4|33455.4|33469.2|33449.2|33475.4|33455.4|33464.4|33444.4|0
1680732000000|2023-04-05 22:00:00|33464.8|33444.8|33457.8|33437.8|33464.8|33444.8|33456.3|33436.3|0
1680732300000|2023-04-05 22:05:00|33458.3|33438.3|33464.8|33444.8|33466.3|33446.3|33454.3|33434.3|0
1680732600000|2023-04-05 22:10:00|33464.3|33444.3|33461.8|33441.8|33465.8|33445.8|33460.8|33440.8|0
1680732900000|2023-04-05 22:15:00|33462.3|33442.3|33465.3|33445.3|33465.8|33445.8|33461.8|33441.8|0
1680733200000|2023-04-05 22:20:00|33465.8|33445.8|33477.8|33457.8|33477.8|33457.8|33463.8|33443.8|0
1680733500000|2023-04-05 22:25:00|33477.3|33457.3|33468.8|33448.8|33477.8|33457.8|33467.8|33447.8|0
1680733800000|2023-04-05 22:30:00|33469.3|33449.3|33474.8|33454.8|33476.3|33456.3|33467.8|33447.8|0
1680734100000|2023-04-05 22:35:00|33475.3|33455.3|33474.8|33454.8|33476.8|33456.8|33472.3|33452.3|0
1680734400000|2023-04-05 22:40:00|33475.3|33455.3|33475.8|33455.8|33477.8|33457.8|33471.3|33451.3|0
1680734700000|2023-04-05 22:45:00|33476.3|33456.3|33477.8|33457.8|33477.8|33457.8|33474.8|33454.8|0
1680735000000|2023-04-05 22:50:00|33478.3|33458.3|33481.8|33461.8|33484.3|33464.3|33476.8|33456.8|0
1680735300000|2023-04-05 22:55:00|33482.3|33462.3|33479.8|33459.8|33482.8|33462.8|33474.8|33454.8|0
1680735600000|2023-04-05 23:00:00|33479.3|33459.3|33477.8|33457.8|33479.3|33459.3|33473.3|33453.3|0
1680735900000|2023-04-05 23:05:00|33477.3|33457.3|33478.3|33458.3|33480.3|33460.3|33476.8|33456.8|0
1680736200000|2023-04-05 23:10:00|33477.8|33457.8|33480.3|33460.3|33480.3|33460.3|33476.8|33456.8|0
1680736500000|2023-04-05 23:15:00|33481.3|33461.3|33480.8|33460.8|33482.8|33462.8|33479.3|33459.3|0
1680736800000|2023-04-05 23:20:00|33480.3|33460.3|33480.3|33460.3|33480.3|33460.3|33476.8|33456.8|0
1680737100000|2023-04-05 23:25:00|33480.8|33460.8|33481.8|33461.8|33483.3|33463.3|33479.8|33459.8|0
1680737400000|2023-04-05 23:30:00|33482.3|33462.3|33478.8|33458.8|33483.8|33463.8|33478.3|33458.3|0
1680737700000|2023-04-05 23:35:00|33478.3|33458.3|33477.8|33457.8|33480.3|33460.3|33475.8|33455.8|0
1680738000000|2023-04-05 23:40:00|33478.3|33458.3|33475.8|33455.8|33479.3|33459.3|33473.3|33453.3|0
1680738300000|2023-04-05 23:45:00|33476.3|33456.3|33473.3|33453.3|33477.8|33457.8|33471.3|33451.3|0
1680738600000|2023-04-05 23:50:00|33473.8|33453.8|33472.3|33452.3|33477.8|33457.8|33470.8|33450.8|0
1680738900000|2023-04-05 23:55:00|33472.8|33452.8|33472.3|33452.3|33474.3|33454.3|33469.3|33449.3|0
1680739200000|2023-04-06 00:00:00|33472.8|33452.8|33476.8|33456.8|33476.8|33456.8|33468.8|33448.8|0
1680739500000|2023-04-06 00:05:00|33477.3|33457.3|33471.3|33451.3|33478.8|33458.8|33470.3|33450.3|0
1680739800000|2023-04-06 00:10:00|33470.8|33450.8|33463.3|33443.3|33471.8|33451.8|33458.3|33438.3|0
1680740100000|2023-04-06 00:15:00|33462.8|33442.8|33453.8|33433.8|33462.8|33442.8|33449.8|33429.8|0
1680740400000|2023-04-06 00:20:00|33453.3|33433.3|33449.8|33429.8|33456.3|33436.3|33446.3|33426.3|0
1680740700000|2023-04-06 00:25:00|33449.3|33429.3|33450.8|33430.8|33457.8|33437.8|33447.8|33427.8|0
1680741000000|2023-04-06 00:30:00|33451.3|33431.3|33453.8|33433.8|33458.3|33438.3|33450.3|33430.3|0
1680741300000|2023-04-06 00:35:00|33454.3|33434.3|33455.8|33435.8|33458.3|33438.3|33451.3|33431.3|0
1680741600000|2023-04-06 00:40:00|33456.3|33436.3|33456.8|33436.8|33457.3|33437.3|33450.8|33430.8|0
1680741900000|2023-04-06 00:45:00|33457.3|33437.3|33459.8|33439.8|33459.8|33439.8|33453.3|33433.3|0
1680742200000|2023-04-06 00:50:00|33459.3|33439.3|33457.8|33437.8|33459.3|33439.3|33453.8|33433.8|0
1680742500000|2023-04-06 00:55:00|33457.3|33437.3|33459.8|33439.8|33461.3|33441.3|33456.3|33436.3|0
1680742800000|2023-04-06 01:00:00|33458.8|33438.8|33454.8|33434.8|33459.8|33439.8|33447.8|33427.8|0
1680743100000|2023-04-06 01:05:00|33454.3|33434.3|33449.3|33429.3|33454.8|33434.8|33446.3|33426.3|0
1680743400000|2023-04-06 01:10:00|33449.8|33429.8|33447.8|33427.8|33452.3|33432.3|33443.3|33423.3|0
1680743700000|2023-04-06 01:15:00|33447.3|33427.3|33445.8|33425.8|33448.8|33428.8|33439.3|33419.3|0
1680744000000|2023-04-06 01:20:00|33446.3|33426.3|33442.3|33422.3|33448.3|33428.3|33437.3|33417.3|0
1680744300000|2023-04-06 01:25:00|33441.8|33421.8|33452.8|33432.8|33453.3|33433.3|33441.3|33421.3|0
1680744600000|2023-04-06 01:30:00|33452.3|33432.3|33444.3|33424.3|33452.3|33432.3|33441.8|33421.8|0
1680744900000|2023-04-06 01:35:00|33443.8|33423.8|33446.3|33426.3|33446.8|33426.8|33438.3|33418.3|0
1680745200000|2023-04-06 01:40:00|33445.8|33425.8|33447.8|33427.8|33450.3|33430.3|33444.8|33424.8|0
1680745500000|2023-04-06 01:45:00|33447.3|33427.3|33452.8|33432.8|33456.3|33436.3|33447.3|33427.3|0
1680745800000|2023-04-06 01:50:00|33451.8|33431.8|33452.8|33432.8|33456.3|33436.3|33450.8|33430.8|0
1680746100000|2023-04-06 01:55:00|33452.3|33432.3|33449.8|33429.8|33453.3|33433.3|33449.3|33429.3|0
1680746400000|2023-04-06 02:00:00|33449.3|33429.3|33447.3|33427.3|33450.3|33430.3|33443.8|33423.8|0
1680746700000|2023-04-06 02:05:00|33446.8|33426.8|33445.8|33425.8|33448.3|33428.3|33443.3|33423.3|0
1680747000000|2023-04-06 02:10:00|33446.3|33426.3|33446.8|33426.8|33447.8|33427.8|33443.3|33423.3|0
1680747300000|2023-04-06 02:15:00|33446.3|33426.3|33447.3|33427.3|33447.3|33427.3|33441.3|33421.3|0
1680747600000|2023-04-06 02:20:00|33446.8|33426.8|33453.8|33433.8|33454.3|33434.3|33443.8|33423.8|0
1680747900000|2023-04-06 02:25:00|33454.3|33434.3|33459.8|33439.8|33463.3|33443.3|33453.3|33433.3|0
1680748200000|2023-04-06 02:30:00|33459.3|33439.3|33450.3|33430.3|33459.3|33439.3|33448.3|33428.3|0
1680748500000|2023-04-06 02:35:00|33449.8|33429.8|33450.8|33430.8|33453.3|33433.3|33448.3|33428.3|0
1680748800000|2023-04-06 02:40:00|33451.3|33431.3|33445.3|33425.3|33451.8|33431.8|33444.3|33424.3|0
1680749100000|2023-04-06 02:45:00|33444.3|33424.3|33443.3|33423.3|33445.3|33425.3|33440.8|33420.8|0
1680749400000|2023-04-06 02:50:00|33444.3|33424.3|33444.3|33424.3|33446.3|33426.3|33443.3|33423.3|0
1680749700000|2023-04-06 02:55:00|33444.8|33424.8|33443.8|33423.8|33446.3|33426.3|33441.8|33421.8|0
1680750000000|2023-04-06 03:00:00|33444.8|33424.8|33444.8|33424.8|33447.3|33427.3|33442.3|33422.3|0
1680750300000|2023-04-06 03:05:00|33445.3|33425.3|33443.8|33423.8|33447.3|33427.3|33443.3|33423.3|0
1680750600000|2023-04-06 03:10:00|33444.3|33424.3|33445.3|33425.3|33445.8|33425.8|33442.3|33422.3|0
1680750900000|2023-04-06 03:15:00|33444.3|33424.3|33443.3|33423.3|33445.3|33425.3|33441.3|33421.3|0
1680751200000|2023-04-06 03:20:00|33443.8|33423.8|33445.3|33425.3|33446.8|33426.8|33441.8|33421.8|0
1680751500000|2023-04-06 03:25:00|33444.8|33424.8|33441.8|33421.8|33444.8|33424.8|33440.3|33420.3|0
1680751800000|2023-04-06 03:30:00|33442.3|33422.3|33443.3|33423.3|33444.3|33424.3|33439.3|33419.3|0
1680752100000|2023-04-06 03:35:00|33443.8|33423.8|33444.8|33424.8|33444.8|33424.8|33438.8|33418.8|0
1680752400000|2023-04-06 03:40:00|33446.3|33426.3|33450.3|33430.3|33450.8|33430.8|33445.8|33425.8|0
1680752700000|2023-04-06 03:45:00|33449.8|33429.8|33445.3|33425.3|33450.3|33430.3|33444.3|33424.3|0
1680753000000|2023-04-06 03:50:00|33444.8|33424.8|33440.8|33420.8|33445.3|33425.3|33439.3|33419.3|0
1680753300000|2023-04-06 03:55:00|33441.3|33421.3|33432.3|33412.3|33441.3|33421.3|33430.3|33410.3|0
1680753600000|2023-04-06 04:00:00|33431.8|33411.8|33434.8|33414.8|33435.3|33415.3|33428.8|33408.8|0
1680753900000|2023-04-06 04:05:00|33435.3|33415.3|33435.3|33415.3|33438.3|33418.3|33433.3|33413.3|0
1680754200000|2023-04-06 04:10:00|33435.8|33415.8|33435.8|33415.8|33437.3|33417.3|33431.3|33411.3|0
1680754500000|2023-04-06 04:15:00|33436.3|33416.3|33435.8|33415.8|33437.3|33417.3|33434.3|33414.3|0
1680754800000|2023-04-06 04:20:00|33435.3|33415.3|33438.3|33418.3|33438.3|33418.3|33434.3|33414.3|0
1680755100000|2023-04-06 04:25:00|33437.8|33417.8|33443.3|33423.3|33443.8|33423.8|33437.8|33417.8|0
1680755400000|2023-04-06 04:30:00|33442.3|33422.3|33441.3|33421.3|33443.3|33423.3|33438.8|33418.8|0
1680755700000|2023-04-06 04:35:00|33441.8|33421.8|33441.3|33421.3|33442.3|33422.3|33439.8|33419.8|0
1680756000000|2023-04-06 04:40:00|33441.8|33421.8|33445.8|33425.8|33446.3|33426.3|33441.8|33421.8|0
1680756300000|2023-04-06 04:45:00|33445.3|33425.3|33446.8|33426.8|33447.3|33427.3|33444.3|33424.3|0
1680756600000|2023-04-06 04:50:00|33446.3|33426.3|33442.3|33422.3|33446.3|33426.3|33442.3|33422.3|0
1680756900000|2023-04-06 04:55:00|33442.8|33422.8|33438.3|33418.3|33443.3|33423.3|33436.3|33416.3|0
1680757200000|2023-04-06 05:00:00|33437.3|33417.3|33430.8|33410.8|33437.8|33417.8|33427.8|33407.8|0
1680757500000|2023-04-06 05:05:00|33430.3|33410.3|33433.8|33413.8|33435.3|33415.3|33429.3|33409.3|0
1680757800000|2023-04-06 05:10:00|33434.3|33414.3|33437.3|33417.3|33437.8|33417.8|33432.8|33412.8|0
1680758100000|2023-04-06 05:15:00|33436.8|33416.8|33433.8|33413.8|33436.8|33416.8|33432.3|33412.3|0
1680758400000|2023-04-06 05:20:00|33433.3|33413.3|33427.3|33407.3|33435.8|33415.8|33427.3|33407.3|0
1680758700000|2023-04-06 05:25:00|33427.8|33407.8|33428.3|33408.3|33432.3|33412.3|33427.8|33407.8|0
1680759000000|2023-04-06 05:30:00|33428.8|33408.8|33426.8|33406.8|33430.8|33410.8|33425.3|33405.3|0
1680759300000|2023-04-06 05:35:00|33426.3|33406.3|33430.3|33410.3|33431.3|33411.3|33426.3|33406.3|0
1680759600000|2023-04-06 05:40:00|33430.8|33410.8|33429.3|33409.3|33430.8|33410.8|33427.3|33407.3|0
1680759900000|2023-04-06 05:45:00|33430.3|33410.3|33432.8|33412.8|33432.8|33412.8|33429.3|33409.3|0
1680760200000|2023-04-06 05:50:00|33433.3|33413.3|33442.8|33422.8|33443.3|33423.3|33432.8|33412.8|0
1680760500000|2023-04-06 05:55:00|33442.3|33422.3|33444.8|33424.8|33446.3|33426.3|33436.8|33416.8|0
1680760800000|2023-04-06 06:00:00|33445.8|33425.8|33458.8|33438.8|33459.8|33439.8|33445.3|33425.3|0
1680761100000|2023-04-06 06:05:00|33458.3|33438.3|33461.8|33441.8|33468.3|33448.3|33457.3|33437.3|0
1680761400000|2023-04-06 06:10:00|33462.3|33442.3|33456.8|33436.8|33465.3|33445.3|33455.8|33435.8|0
1680761700000|2023-04-06 06:15:00|33457.3|33437.3|33463.8|33443.8|33466.8|33446.8|33457.3|33437.3|0
1680762000000|2023-04-06 06:20:00|33464.3|33444.3|33455.8|33435.8|33464.8|33444.8|33455.8|33435.8|0
1680762300000|2023-04-06 06:25:00|33456.3|33436.3|33461.3|33441.3|33463.3|33443.3|33453.3|33433.3|0
1680762600000|2023-04-06 06:30:00|33460.8|33440.8|33468.8|33448.8|33470.3|33450.3|33457.8|33437.8|0
1680762900000|2023-04-06 06:35:00|33469.3|33449.3|33469.8|33449.8|33475.3|33455.3|33466.8|33446.8|0
1680763200000|2023-04-06 06:40:00|33470.3|33450.3|33469.8|33449.8|33472.3|33452.3|33464.8|33444.8|0
1680763500000|2023-04-06 06:45:00|33469.3|33449.3|33469.3|33449.3|33474.8|33454.8|33463.3|33443.3|0
1680763800000|2023-04-06 06:50:00|33470.3|33450.3|33484.3|33464.3|33485.3|33465.3|33468.8|33448.8|0
1680764100000|2023-04-06 06:55:00|33483.8|33463.8|33480.3|33460.3|33492.8|33472.8|33480.3|33460.3|0
1680764400000|2023-04-06 07:00:00|33479.8|33459.8|33485.8|33465.8|33488.3|33468.3|33473.3|33453.3|0
1680764700000|2023-04-06 07:05:00|33485.3|33465.3|33485.3|33465.3|33492.8|33472.8|33476.8|33456.8|0
1680765000000|2023-04-06 07:10:00|33485.8|33465.8|33487.3|33467.3|33490.3|33470.3|33478.3|33458.3|0
1680765300000|2023-04-06 07:15:00|33485.8|33465.8|33506.3|33486.3|33507.8|33487.8|33484.3|33464.3|0
1680765600000|2023-04-06 07:20:00|33508.8|33488.8|33500.8|33480.8|33511.3|33491.3|33493.8|33473.8|0
1680765900000|2023-04-06 07:25:00|33501.3|33481.3|33505.8|33485.8|33506.8|33486.8|33492.3|33472.3|0
1680766200000|2023-04-06 07:30:00|33507.8|33487.8|33505.8|33485.8|33513.3|33493.3|33498.3|33478.3|0
1680766500000|2023-04-06 07:35:00|33505.3|33485.3|33501.8|33481.8|33509.3|33489.3|33498.3|33478.3|0
1680766800000|2023-04-06 07:40:00|33503.3|33483.3|33490.8|33470.8|33506.3|33486.3|33490.3|33470.3|0
1680767100000|2023-04-06 07:45:00|33491.3|33471.3|33498.8|33478.8|33504.8|33484.8|33491.3|33471.3|0
1680767400000|2023-04-06 07:50:00|33499.3|33479.3|33512.6|33492.6|33522.1|33502.1|33496.3|33476.3|0
1680767700000|2023-04-06 07:55:00|33512.1|33492.1|33507.1|33487.1|33518.6|33498.6|33506.1|33486.1|0
1680768000000|2023-04-06 08:00:00|33509.1|33489.1|33518.6|33498.6|33519.6|33499.6|33505.1|33485.1|0
1680768300000|2023-04-06 08:05:00|33518.1|33498.1|33512.6|33492.6|33522.1|33502.1|33509.6|33489.6|0
1680768600000|2023-04-06 08:10:00|33513.1|33493.1|33505.1|33485.1|33518.1|33498.1|33505.1|33485.1|0
1680768900000|2023-04-06 08:15:00|33504.6|33484.6|33493.1|33473.1|33504.6|33484.6|33488.6|33468.6|0
1680769200000|2023-04-06 08:20:00|33492.6|33472.6|33487.1|33467.1|33496.6|33476.6|33479.6|33459.6|0
1680769500000|2023-04-06 08:25:00|33487.6|33467.6|33489.1|33469.1|33494.1|33474.1|33485.6|33465.6|0
1680769800000|2023-04-06 08:30:00|33489.6|33469.6|33496.1|33476.1|33498.1|33478.1|33489.1|33469.1|0
1680770100000|2023-04-06 08:35:00|33496.6|33476.6|33496.6|33476.6|33500.6|33480.6|33491.6|33471.6|0
1680770400000|2023-04-06 08:40:00|33498.1|33478.1|33506.1|33486.1|33510.1|33490.1|33496.1|33476.1|0
1680770700000|2023-04-06 08:45:00|33506.6|33486.6|33501.1|33481.1|33509.6|33489.6|33499.6|33479.6|0
1680771000000|2023-04-06 08:50:00|33501.6|33481.6|33509.6|33489.6|33511.1|33491.1|33501.1|33481.1|0
1680771300000|2023-04-06 08:55:00|33510.1|33490.1|33517.6|33497.6|33519.6|33499.6|33509.6|33489.6|0
1680771600000|2023-04-06 09:00:00|33518.1|33498.1|33516.1|33496.1|33522.6|33502.6|33513.6|33493.6|0
1680771900000|2023-04-06 09:05:00|33515.6|33495.6|33509.6|33489.6|33516.1|33496.1|33508.6|33488.6|0
1680772200000|2023-04-06 09:10:00|33508.6|33488.6|33510.1|33490.1|33512.6|33492.6|33503.6|33483.6|0
1680772500000|2023-04-06 09:15:00|33510.6|33490.6|33499.1|33479.1|33512.6|33492.6|33497.6|33477.6|0
1680772800000|2023-04-06 09:20:00|33498.6|33478.6|33489.6|33469.6|33499.1|33479.1|33484.6|33464.6|0
1680773100000|2023-04-06 09:25:00|33489.1|33469.1|33487.1|33467.1|33494.1|33474.1|33486.6|33466.6|0
1680773400000|2023-04-06 09:30:00|33487.6|33467.6|33485.6|33465.6|33491.6|33471.6|33485.6|33465.6|0
1680773700000|2023-04-06 09:35:00|33484.6|33464.6|33484.6|33464.6|33488.1|33468.1|33483.6|33463.6|0
1680774000000|2023-04-06 09:40:00|33485.1|33465.1|33500.1|33480.1|33500.6|33480.6|33485.1|33465.1|0
1680774300000|2023-04-06 09:45:00|33500.6|33480.6|33503.1|33483.1|33508.6|33488.6|33498.6|33478.6|0
1680774600000|2023-04-06 09:50:00|33503.6|33483.6|33518.6|33498.6|33523.6|33503.6|33502.6|33482.6|0
1680774900000|2023-04-06 09:55:00|33518.1|33498.1|33515.6|33495.6|33524.6|33504.6|33512.1|33492.1|0
1680775200000|2023-04-06 10:00:00|33516.6|33496.6|33506.6|33486.6|33516.6|33496.6|33493.6|33473.6|0
1680775500000|2023-04-06 10:05:00|33505.6|33485.6|33509.6|33489.6|33519.1|33499.1|33502.6|33482.6|0
1680775800000|2023-04-06 10:10:00|33510.1|33490.1|33513.1|33493.1|33519.1|33499.1|33507.6|33487.6|0
1680776100000|2023-04-06 10:15:00|33513.6|33493.6|33517.1|33497.1|33520.6|33500.6|33509.6|33489.6|0
1680776400000|2023-04-06 10:20:00|33516.6|33496.6|33509.6|33489.6|33516.6|33496.6|33504.6|33484.6|0
1680776700000|2023-04-06 10:25:00|33509.1|33489.1|33502.6|33482.6|33511.1|33491.1|33500.6|33480.6|0
1680777000000|2023-04-06 10:30:00|33502.1|33482.1|33499.6|33479.6|33508.6|33488.6|33498.6|33478.6|0
1680777300000|2023-04-06 10:35:00|33499.1|33479.1|33499.1|33479.1|33502.1|33482.1|33494.6|33474.6|0
1680777600000|2023-04-06 10:40:00|33499.6|33479.6|33502.1|33482.1|33504.1|33484.1|33493.6|33473.6|0
1680777900000|2023-04-06 10:45:00|33501.6|33481.6|33503.6|33483.6|33509.6|33489.6|33499.6|33479.6|0
1680778200000|2023-04-06 10:50:00|33502.6|33482.6|33499.1|33479.1|33504.6|33484.6|33494.1|33474.1|0
1680778500000|2023-04-06 10:55:00|33498.6|33478.6|33504.1|33484.1|33504.1|33484.1|33494.6|33474.6|0
1680778800000|2023-04-06 11:00:00|33503.6|33483.6|33506.1|33486.1|33512.6|33492.6|33500.6|33480.6|0
1680779100000|2023-04-06 11:05:00|33506.6|33486.6|33510.6|33490.6|33513.6|33493.6|33505.1|33485.1|0
1680779400000|2023-04-06 11:10:00|33511.1|33491.1|33511.1|33491.1|33514.6|33494.6|33508.1|33488.1|0
1680779700000|2023-04-06 11:15:00|33511.6|33491.6|33509.1|33489.1|33518.1|33498.1|33507.1|33487.1|0
1680780000000|2023-04-06 11:20:00|33508.6|33488.6|33509.6|33489.6|33514.1|33494.1|33503.6|33483.6|0
1680780300000|2023-04-06 11:25:00|33509.1|33489.1|33511.6|33491.6|33515.6|33495.6|33507.6|33487.6|0
1680780600000|2023-04-06 11:30:00|33515.1|33495.1|33522.1|33502.1|33532.1|33512.1|33515.1|33495.1|0
1680780900000|2023-04-06 11:35:00|33521.6|33501.6|33521.6|33501.6|33527.6|33507.6|33518.1|33498.1|0
1680781200000|2023-04-06 11:40:00|33526.6|33506.6|33522.1|33502.1|33528.1|33508.1|33519.1|33499.1|0
1680781500000|2023-04-06 11:45:00|33522.6|33502.6|33537.1|33517.1|33541.6|33521.6|33520.1|33500.1|0
1680781800000|2023-04-06 11:50:00|33537.6|33517.6|33535.1|33515.1|33540.6|33520.6|33533.6|33513.6|0
1680782100000|2023-04-06 11:55:00|33535.6|33515.6|33549.1|33529.1|33550.6|33530.6|33535.1|33515.1|0
1680782400000|2023-04-06 12:00:00|33547.6|33527.6|33534.6|33514.6|33553.6|33533.6|33532.1|33512.1|0
1680782700000|2023-04-06 12:05:00|33535.1|33515.1|33523.1|33503.1|33535.6|33515.6|33520.1|33500.1|0
1680783000000|2023-04-06 12:10:00|33520.6|33500.6|33517.6|33497.6|33522.6|33502.6|33509.6|33489.6|0
1680783300000|2023-04-06 12:15:00|33518.6|33498.6|33511.6|33491.6|33518.6|33498.6|33506.1|33486.1|0
1680783600000|2023-04-06 12:20:00|33512.1|33492.1|33509.6|33489.6|33512.1|33492.1|33502.6|33482.6|0
1680783900000|2023-04-06 12:25:00|33509.1|33489.1|33497.1|33477.1|33509.6|33489.6|33495.6|33475.6|0
1680784200000|2023-04-06 12:30:00|33513.1|33493.1|33486.6|33466.6|33513.1|33493.1|33468.6|33448.6|0
1680784500000|2023-04-06 12:35:00|33485.6|33465.6|33481.1|33461.1|33494.6|33474.6|33471.1|33451.1|0
1680784800000|2023-04-06 12:40:00|33481.6|33461.6|33477.6|33457.6|33483.1|33463.1|33472.1|33452.1|0
1680785100000|2023-04-06 12:45:00|33478.1|33458.1|33479.6|33459.6|33479.6|33459.6|33470.1|33450.1|0
1680785400000|2023-04-06 12:50:00|33480.1|33460.1|33463.6|33443.6|33480.1|33460.1|33454.1|33434.1|0
1680785700000|2023-04-06 12:55:00|33462.6|33442.6|33458.1|33438.1|33467.1|33447.1|33454.1|33434.1|0
1680786000000|2023-04-06 13:00:00|33457.1|33437.1|33446.1|33426.1|33463.6|33443.6|33444.6|33424.6|0
1680786300000|2023-04-06 13:05:00|33445.6|33425.6|33444.1|33424.1|33454.1|33434.1|33441.1|33421.1|0
1680786600000|2023-04-06 13:10:00|33443.1|33423.1|33432.1|33412.1|33443.6|33423.6|33429.6|33409.6|0
1680786900000|2023-04-06 13:15:00|33431.6|33411.6|33432.6|33412.6|33440.6|33420.6|33420.1|33400.1|0
1680787200000|2023-04-06 13:20:00|33433.1|33413.1|33423.1|33403.1|33437.1|33417.1|33417.1|33397.1|0
1680787500000|2023-04-06 13:25:00|33422.1|33402.1|33439.1|33419.1|33439.1|33419.1|33422.1|33402.1|0
1680787800000|2023-04-06 13:30:00|33437.6|33417.6|33440.6|33420.6|33445.1|33425.1|33411.6|33391.6|0
1680788100000|2023-04-06 13:35:00|33439.6|33419.6|33405.1|33385.1|33448.6|33428.6|33397.1|33377.1|0
1680788400000|2023-04-06 13:40:00|33405.6|33385.6|33378.6|33358.6|33414.1|33394.1|33357.1|33337.1|0
1680788700000|2023-04-06 13:45:00|33377.1|33357.1|33388.6|33368.6|33392.6|33372.6|33365.1|33345.1|0
1680789000000|2023-04-06 13:50:00|33387.1|33367.1|33356.1|33336.1|33398.6|33378.6|33343.1|33323.1|0
1680789300000|2023-04-06 13:55:00|33355.6|33335.6|33356.6|33336.6|33367.6|33347.6|33348.6|33328.6|0
1680789600000|2023-04-06 14:00:00|33358.1|33338.1|33354.6|33334.6|33381.1|33361.1|33348.1|33328.1|0
1680789900000|2023-04-06 14:05:00|33357.6|33337.6|33379.1|33359.1|33381.6|33361.6|33356.6|33336.6|0
1680790200000|2023-04-06 14:10:00|33380.6|33360.6|33400.1|33380.1|33414.1|33394.1|33379.1|33359.1|0
1680790500000|2023-04-06 14:15:00|33400.6|33380.6|33432.1|33412.1|33434.1|33414.1|33395.6|33375.6|0
1680790800000|2023-04-06 14:20:00|33429.6|33409.6|33393.6|33373.6|33429.6|33409.6|33388.1|33368.1|0
1680791100000|2023-04-06 14:25:00|33392.6|33372.6|33407.6|33387.6|33408.6|33388.6|33386.1|33366.1|0
1680791400000|2023-04-06 14:30:00|33406.6|33386.6|33412.1|33392.1|33414.1|33394.1|33389.6|33369.6|0
1680791700000|2023-04-06 14:35:00|33411.1|33391.1|33379.6|33359.6|33414.1|33394.1|33373.6|33353.6|0
1680792000000|2023-04-06 14:40:00|33379.1|33359.1|33354.1|33334.1|33382.6|33362.6|33330.6|33310.6|0
1680792300000|2023-04-06 14:45:00|33351.6|33331.6|33367.6|33347.6|33388.6|33368.6|33348.6|33328.6|0
1680792600000|2023-04-06 14:50:00|33366.1|33346.1|33364.6|33344.6|33375.6|33355.6|33356.6|33336.6|0
1680792900000|2023-04-06 14:55:00|33362.6|33342.6|33365.6|33345.6|33366.6|33346.6|33337.6|33317.6|0
1680793200000|2023-04-06 15:00:00|33367.1|33347.1|33392.1|33372.1|33393.6|33373.6|33346.1|33326.1|0
1680793500000|2023-04-06 15:05:00|33390.6|33370.6|33404.1|33384.1|33412.1|33392.1|33386.1|33366.1|0
1680793800000|2023-04-06 15:10:00|33403.6|33383.6|33411.1|33391.1|33426.6|33406.6|33392.6|33372.6|0
1680794100000|2023-04-06 15:15:00|33412.1|33392.1|33414.1|33394.1|33418.1|33398.1|33402.6|33382.6|0
1680794400000|2023-04-06 15:20:00|33417.1|33397.1|33400.6|33380.6|33425.6|33405.6|33399.6|33379.6|0
1680794700000|2023-04-06 15:25:00|33398.6|33378.6|33403.1|33383.1|33418.1|33398.1|33395.6|33375.6|0
1680795000000|2023-04-06 15:30:00|33405.6|33385.6|33402.6|33382.6|33416.1|33396.1|33396.1|33376.1|0
1680795300000|2023-04-06 15:35:00|33400.1|33380.1|33411.6|33391.6|33420.6|33400.6|33393.1|33373.1|0
1680795600000|2023-04-06 15:40:00|33411|33391|33410.5|33390.5|33418.5|33398.5|33404.5|33384.5|0
1680795900000|2023-04-06 15:45:00|33411.5|33391.5|33427|33407|33445.5|33425.5|33402.5|33382.5|0
1680796200000|2023-04-06 15:50:00|33426.5|33406.5|33429.5|33409.5|33429.5|33409.5|33415|33395|0
1680796500000|2023-04-06 15:55:00|33428.5|33408.5|33446|33426|33448|33428|33428.5|33408.5|0
1680796800000|2023-04-06 16:00:00|33448.5|33428.5|33473.5|33453.5|33481|33461|33445.5|33425.5|0
1680797100000|2023-04-06 16:05:00|33474.5|33454.5|33467.5|33447.5|33490|33470|33461.5|33441.5|0
1680797400000|2023-04-06 16:10:00|33466.5|33446.5|33486.5|33466.5|33493|33473|33463.5|33443.5|0
1680797700000|2023-04-06 16:15:00|33488.5|33468.5|33481.5|33461.5|33501.5|33481.5|33480|33460|0
1680798000000|2023-04-06 16:20:00|33480|33460|33487.5|33467.5|33489|33469|33469.5|33449.5|0
1680798300000|2023-04-06 16:25:00|33488|33468|33488|33468|33494.5|33474.5|33484.5|33464.5|0
1680798600000|2023-04-06 16:30:00|33488.5|33468.5|33514.5|33494.5|33529|33509|33487|33467|0
1680798900000|2023-04-06 16:35:00|33513.5|33493.5|33520.5|33500.5|33529.5|33509.5|33511.5|33491.5|0
1680799200000|2023-04-06 16:40:00|33521|33501|33526|33506|33533|33513|33513.5|33493.5|0
1680799500000|2023-04-06 16:45:00|33527.5|33507.5|33510|33490|33533|33513|33508.5|33488.5|0
1680799800000|2023-04-06 16:50:00|33510.5|33490.5|33517|33497|33535.5|33515.5|33509|33489|0
1680800100000|2023-04-06 16:55:00|33516.5|33496.5|33494.5|33474.5|33516.5|33496.5|33491|33471|0
1680800400000|2023-04-06 17:00:00|33494|33474|33506.5|33486.5|33515|33495|33482|33462|0
1680800700000|2023-04-06 17:05:00|33507.5|33487.5|33506.5|33486.5|33519|33499|33497.5|33477.5|0
1680801000000|2023-04-06 17:10:00|33505|33485|33505.5|33485.5|33520|33500|33502|33482|0
1680801300000|2023-04-06 17:15:00|33508|33488|33527.5|33507.5|33534.5|33514.5|33505.5|33485.5|0
1680801600000|2023-04-06 17:20:00|33528.5|33508.5|33529.5|33509.5|33534.5|33514.5|33522|33502|0
1680801900000|2023-04-06 17:25:00|33529|33509|33526.5|33506.5|33540|33520|33523.5|33503.5|0
1680802200000|2023-04-06 17:30:00|33529.5|33509.5|33512.5|33492.5|33541|33521|33509|33489|0
1680802500000|2023-04-06 17:35:00|33513|33493|33530|33510|33538.5|33518.5|33513|33493|0
1680802800000|2023-04-06 17:40:00|33530.5|33510.5|33518.5|33498.5|33534|33514|33507|33487|0
1680803100000|2023-04-06 17:45:00|33519|33499|33502.5|33482.5|33520.5|33500.5|33499.5|33479.5|0
1680803400000|2023-04-06 17:50:00|33501.5|33481.5|33494|33474|33508.5|33488.5|33490.5|33470.5|0
1680803700000|2023-04-06 17:55:00|33493.5|33473.5|33491.5|33471.5|33494.5|33474.5|33484|33464|0
1680804000000|2023-04-06 18:00:00|33490|33470|33493|33473|33509|33489|33483|33463|0
1680804300000|2023-04-06 18:05:00|33492.5|33472.5|33495.5|33475.5|33504.5|33484.5|33490.5|33470.5|0
1680804600000|2023-04-06 18:10:00|33498|33478|33499|33479|33509|33489|33492.5|33472.5|0
1680804900000|2023-04-06 18:15:00|33500.5|33480.5|33500.5|33480.5|33515|33495|33495.5|33475.5|0
1680805200000|2023-04-06 18:20:00|33501.5|33481.5|33499|33479|33507.5|33487.5|33493.5|33473.5|0
1680805500000|2023-04-06 18:25:00|33498.5|33478.5|33507.5|33487.5|33511|33491|33493.5|33473.5|0
1680805800000|2023-04-06 18:30:00|33506.5|33486.5|33521|33501|33524.5|33504.5|33506.5|33486.5|0
1680806100000|2023-04-06 18:35:00|33520.5|33500.5|33510.5|33490.5|33523.5|33503.5|33507.5|33487.5|0
1680806400000|2023-04-06 18:40:00|33508.5|33488.5|33501.5|33481.5|33511.5|33491.5|33491|33471|0
1680806700000|2023-04-06 18:45:00|33502|33482|33499.5|33479.5|33507.5|33487.5|33493|33473|0
1680807000000|2023-04-06 18:50:00|33501.5|33481.5|33509.5|33489.5|33509.5|33489.5|33499|33479|0
1680807300000|2023-04-06 18:55:00|33508.5|33488.5|33479|33459|33508.5|33488.5|33475.5|33455.5|0
1680807600000|2023-04-06 19:00:00|33479.5|33459.5|33489.5|33469.5|33497|33477|33478.5|33458.5|0
1680807900000|2023-04-06 19:05:00|33490.5|33470.5|33490.5|33470.5|33499.5|33479.5|33484.5|33464.5|0
1680808200000|2023-04-06 19:10:00|33491|33471|33472.5|33452.5|33491|33471|33465.5|33445.5|0
1680808500000|2023-04-06 19:15:00|33472|33452|33458|33438|33472|33452|33454.5|33434.5|0
1680808800000|2023-04-06 19:20:00|33458.5|33438.5|33457|33437|33467.5|33447.5|33450|33430|0
1680809100000|2023-04-06 19:25:00|33456.5|33436.5|33467.5|33447.5|33469.5|33449.5|33456.5|33436.5|0
1680809400000|2023-04-06 19:30:00|33469.5|33449.5|33471.5|33451.5|33479|33459|33466.5|33446.5|0
1680809700000|2023-04-06 19:35:00|33472|33452|33463.5|33443.5|33478|33458|33462|33442|0
1680810000000|2023-04-06 19:40:00|33463.2|33443.2|33460.7|33440.7|33463.2|33443.2|33445.7|33425.7|0
1680810300000|2023-04-06 19:45:00|33459.7|33439.7|33475.2|33455.2|33475.2|33455.2|33453.2|33433.2|0
1680810600000|2023-04-06 19:50:00|33479.2|33459.2|33460.7|33440.7|33480.7|33460.7|33457.7|33437.7|0
1680810900000|2023-04-06 19:55:00|33459.7|33439.7|33492.7|33472.7|33498.7|33478.7|33452.7|33432.7|0
1680811200000|2023-04-06 20:00:00|33491.7|33471.7|33488.2|33468.2|33491.7|33471.7|33479.7|33459.7|0
1680811500000|2023-04-06 20:05:00|33486.7|33466.7|33484.2|33464.2|33496.2|33476.2|33484.2|33464.2|0
1680811800000|2023-04-06 20:10:00|33483.7|33463.7|33478.2|33458.2|33485.2|33465.2|33476.7|33456.7|0
1680812100000|2023-04-06 20:15:00|33477.7|33457.7|33482.2|33462.2|33484.2|33464.2|33473.7|33453.7|0
1680812400000|2023-04-06 20:20:00|33482.7|33462.7|33477.2|33457.2|33482.7|33462.7|33476.7|33456.7|0
1680812700000|2023-04-06 20:25:00|33476.7|33456.7|33471.7|33451.7|33479.2|33459.2|33470.7|33450.7|0
1680813000000|2023-04-06 20:30:00|33471.2|33451.2|33481.2|33461.2|33482.7|33462.7|33470.7|33450.7|0
1680813300000|2023-04-06 20:35:00|33480.7|33460.7|33482.2|33462.2|33483.2|33463.2|33478.2|33458.2|0
1680813600000|2023-04-06 20:40:00|33482.7|33462.7|33479.2|33459.2|33482.7|33462.7|33475.7|33455.7|0
1680813900000|2023-04-06 20:45:00|33478.7|33458.7|33478.7|33458.7|33480.2|33460.2|33477.2|33457.2|0
1680814200000|2023-04-06 20:50:00|33479.2|33459.2|33471.7|33451.7|33480.2|33460.2|33470.2|33450.2|0
1680814500000|2023-04-06 20:55:00|33471.2|33451.2|33472.1|33452.1|33474.2|33454.2|33468.7|33448.7|0
1680814800000|2023-04-06 21:00:00|33473|33453|33474.4|33454.4|33474.6|33454.6|33472.2|33452.2|0
1680815100000|2023-04-06 21:05:00|33474.6|33454.6|33474.6|33454.6|33474.9|33454.9|33474.4|33454.4|0
1680815400000|2023-04-06 21:10:00|33473.6|33453.6|33473.6|33453.6|33473.6|33453.6|33473.6|33453.6|0
1680815700000|2023-04-06 21:15:00|33471.6|33451.6|33475.5|33455.5|33477.4|33457.4|33470.7|33450.7|0
1680816000000|2023-04-06 21:20:00|33475.8|33455.8|33476.2|33456.2|33477.2|33457.2|33475.8|33455.8|0
1680816300000|2023-04-06 21:25:00|33476.4|33456.4|33473.5|33453.5|33477.4|33457.4|33473.2|33453.2|0
1680816600000|2023-04-06 21:30:00|33473.4|33453.4|33473.1|33453.1|33473.6|33453.6|33472.9|33452.9|0
1680816900000|2023-04-06 21:35:00|33469.6|33449.6|33473.2|33453.2|33474.1|33454.1|33469.6|33449.6|0
1680817200000|2023-04-06 21:40:00|33473.5|33453.5|33472.3|33452.3|33474.5|33454.5|33471.1|33451.1|0
1680817500000|2023-04-06 21:45:00|33472.6|33452.6|33473.4|33453.4|33474.6|33454.6|33472.2|33452.2|0
1680818100000|2023-04-06 21:55:00|33472.5|33452.5|33466.9|33446.9|33474.6|33454.6|33466.9|33446.9|0
1680818400000|2023-04-06 22:00:00|33460.2|33440.2|33460.7|33440.7|33465.2|33445.2|33456.2|33436.2|0
1680818700000|2023-04-06 22:05:00|33461.2|33441.2|33460.2|33440.2|33464.7|33444.7|33459.7|33439.7|0
1680819000000|2023-04-06 22:10:00|33459.7|33439.7|33474.2|33454.2|33474.2|33454.2|33459.7|33439.7|0
1680819300000|2023-04-06 22:15:00|33473.7|33453.7|33472.2|33452.2|33473.7|33453.7|33470.7|33450.7|0
1680819600000|2023-04-06 22:20:00|33472.7|33452.7|33475.2|33455.2|33477.2|33457.2|33471.2|33451.2|0
1680819900000|2023-04-06 22:25:00|33476.2|33456.2|33475.7|33455.7|33476.7|33456.7|33474.2|33454.2|0
1680820200000|2023-04-06 22:30:00|33475.2|33455.2|33478.2|33458.2|33479.7|33459.7|33475.2|33455.2|0
1680820500000|2023-04-06 22:35:00|33477.7|33457.7|33474.7|33454.7|33478.2|33458.2|33474.7|33454.7|0
1680820800000|2023-04-06 22:40:00|33475.2|33455.2|33473.2|33453.2|33478.7|33458.7|33472.7|33452.7|0
1680821100000|2023-04-06 22:45:00|33472.7|33452.7|33469.7|33449.7|33473.2|33453.2|33469.7|33449.7|0
1680821400000|2023-04-06 22:50:00|33470.7|33450.7|33471.2|33451.2|33471.2|33451.2|33469.7|33449.7|0
1680821700000|2023-04-06 22:55:00|33471.7|33451.7|33469.2|33449.2|33472.2|33452.2|33469.2|33449.2|0
1680822000000|2023-04-06 23:00:00|33467.2|33447.2|33463.7|33443.7|33468.2|33448.2|33463.7|33443.7|0
1680822300000|2023-04-06 23:05:00|33464.2|33444.2|33465.2|33445.2|33467.7|33447.7|33464.2|33444.2|0
1680822600000|2023-04-06 23:10:00|33464.7|33444.7|33458.7|33438.7|33464.7|33444.7|33457.7|33437.7|0
1680822900000|2023-04-06 23:15:00|33458.2|33438.2|33457.2|33437.2|33460.2|33440.2|33455.7|33435.7|0
1680823200000|2023-04-06 23:20:00|33457.7|33437.7|33456.2|33436.2|33458.7|33438.7|33449.7|33429.7|0
1680823500000|2023-04-06 23:25:00|33455.7|33435.7|33452.2|33432.2|33455.7|33435.7|33451.7|33431.7|0
1680823800000|2023-04-06 23:30:00|33451.7|33431.7|33455.2|33435.2|33457.2|33437.2|33448.7|33428.7|0
1680824100000|2023-04-06 23:35:00|33454.2|33434.2|33456.2|33436.2|33456.2|33436.2|33452.7|33432.7|0
1680824400000|2023-04-06 23:40:00|33455.7|33435.7|33457.7|33437.7|33458.7|33438.7|33454.2|33434.2|0
1680824700000|2023-04-06 23:45:00|33456.7|33436.7|33451.2|33431.2|33456.7|33436.7|33451.2|33431.2|0
1680825000000|2023-04-06 23:50:00|33450.7|33430.7|33454.7|33434.7|33455.7|33435.7|33450.7|33430.7|0
1680825300000|2023-04-06 23:55:00|33454.2|33434.2|33447.7|33427.7|33454.2|33434.2|33447.7|33427.7|0
1680825600000|2023-04-07 00:00:00|33447.2|33427.2|33454.2|33434.2|33455.7|33435.7|33443.7|33423.7|0
1680825900000|2023-04-07 00:05:00|33453.7|33433.7|33443.2|33423.2|33453.7|33433.7|33440.7|33420.7|0
1680826200000|2023-04-07 00:10:00|33442.7|33422.7|33445.2|33425.2|33446.7|33426.7|33442.2|33422.2|0
1680826500000|2023-04-07 00:15:00|33444.7|33424.7|33443.2|33423.2|33444.7|33424.7|33439.7|33419.7|0
1680826800000|2023-04-07 00:20:00|33443.7|33423.7|33446.2|33426.2|33447.2|33427.2|33438.2|33418.2|0
1680827100000|2023-04-07 00:25:00|33447.2|33427.2|33446.2|33426.2|33449.2|33429.2|33444.2|33424.2|0
1680827400000|2023-04-07 00:30:00|33445.7|33425.7|33436.7|33416.7|33445.7|33425.7|33436.7|33416.7|0
1680827700000|2023-04-07 00:35:00|33437.7|33417.7|33441.2|33421.2|33441.7|33421.7|33436.7|33416.7|0
1680828000000|2023-04-07 00:40:00|33440.7|33420.7|33437.7|33417.7|33440.7|33420.7|33437.2|33417.2|0
1680828300000|2023-04-07 00:45:00|33436.7|33416.7|33442.7|33422.7|33443.7|33423.7|33435.7|33415.7|0
1680828600000|2023-04-07 00:50:00|33443.2|33423.2|33445.2|33425.2|33445.2|33425.2|33441.7|33421.7|0
1680828900000|2023-04-07 00:55:00|33445.7|33425.7|33445.2|33425.2|33448.7|33428.7|33445.2|33425.2|0
1680829200000|2023-04-07 01:00:00|33446.2|33426.2|33447.2|33427.2|33448.7|33428.7|33444.7|33424.7|0
1680829500000|2023-04-07 01:05:00|33447.7|33427.7|33449.7|33429.7|33450.7|33430.7|33447.2|33427.2|0
1680829800000|2023-04-07 01:10:00|33449.2|33429.2|33448.7|33428.7|33449.7|33429.7|33446.7|33426.7|0
1680830100000|2023-04-07 01:15:00|33448.2|33428.2|33452.7|33432.7|33453.7|33433.7|33447.7|33427.7|0
1680830400000|2023-04-07 01:20:00|33452.2|33432.2|33452.7|33432.7|33454.2|33434.2|33450.7|33430.7|0
1680830700000|2023-04-07 01:25:00|33453.2|33433.2|33451.7|33431.7|33454.7|33434.7|33450.7|33430.7|0
1680831000000|2023-04-07 01:30:00|33451.2|33431.2|33451.2|33431.2|33456.7|33436.7|33450.7|33430.7|0
1680831300000|2023-04-07 01:35:00|33450.7|33430.7|33449.2|33429.2|33451.2|33431.2|33448.2|33428.2|0
1680831600000|2023-04-07 01:40:00|33448.7|33428.7|33448.7|33428.7|33449.7|33429.7|33447.7|33427.7|0
1680831900000|2023-04-07 01:45:00|33449.2|33429.2|33448.2|33428.2|33450.7|33430.7|33447.7|33427.7|0
1680832200000|2023-04-07 01:50:00|33448.7|33428.7|33445.2|33425.2|33448.7|33428.7|33444.7|33424.7|0
1680832500000|2023-04-07 01:55:00|33445.7|33425.7|33440.7|33420.7|33446.2|33426.2|33437.7|33417.7|0
1680832800000|2023-04-07 02:00:00|33439.7|33419.7|33441.7|33421.7|33441.7|33421.7|33439.7|33419.7|0
1680833100000|2023-04-07 02:05:00|33440.7|33420.7|33443.2|33423.2|33445.7|33425.7|33439.7|33419.7|0
1680833400000|2023-04-07 02:10:00|33442.7|33422.7|33444.2|33424.2|33444.7|33424.7|33441.2|33421.2|0
1680833700000|2023-04-07 02:15:00|33443.7|33423.7|33441.7|33421.7|33444.7|33424.7|33441.7|33421.7|0
1680834000000|2023-04-07 02:20:00|33442.2|33422.2|33445.7|33425.7|33446.7|33426.7|33441.7|33421.7|0
1680834300000|2023-04-07 02:25:00|33446.2|33426.2|33444.7|33424.7|33446.2|33426.2|33443.7|33423.7|0
1680834600000|2023-04-07 02:30:00|33445.2|33425.2|33443.7|33423.7|33446.7|33426.7|33442.7|33422.7|0
1680834900000|2023-04-07 02:35:00|33442.7|33422.7|33447.2|33427.2|33447.7|33427.7|33440.7|33420.7|0
1680835200000|2023-04-07 02:40:00|33446.7|33426.7|33452.2|33432.2|33453.2|33433.2|33446.7|33426.7|0
1680835500000|2023-04-07 02:45:00|33452.7|33432.7|33449.7|33429.7|33452.7|33432.7|33449.2|33429.2|0
1680835800000|2023-04-07 02:50:00|33450.2|33430.2|33450.7|33430.7|33451.7|33431.7|33449.7|33429.7|0
1680836100000|2023-04-07 02:55:00|33450.2|33430.2|33449.2|33429.2|33450.2|33430.2|33447.7|33427.7|0
1680836400000|2023-04-07 03:00:00|33451.2|33431.2|33451.2|33431.2|33453.7|33433.7|33450.7|33430.7|0
1680836700000|2023-04-07 03:05:00|33450.7|33430.7|33450.7|33430.7|33451.7|33431.7|33449.7|33429.7|0
1680837000000|2023-04-07 03:10:00|33449.7|33429.7|33451.2|33431.2|33455.2|33435.2|33449.7|33429.7|0
1680837300000|2023-04-07 03:15:00|33451.7|33431.7|33454.2|33434.2|33454.7|33434.7|33450.7|33430.7|0
1680837600000|2023-04-07 03:20:00|33453.7|33433.7|33453.2|33433.2|33454.7|33434.7|33451.7|33431.7|0
1680837900000|2023-04-07 03:25:00|33452.7|33432.7|33452.2|33432.2|33453.7|33433.7|33449.7|33429.7|0
1680838200000|2023-04-07 03:30:00|33452.7|33432.7|33447.7|33427.7|33452.7|33432.7|33447.7|33427.7|0
1680838500000|2023-04-07 03:35:00|33448.2|33428.2|33448.2|33428.2|33450.2|33430.2|33445.7|33425.7|0
1680838800000|2023-04-07 03:40:00|33447.7|33427.7|33448.7|33428.7|33449.7|33429.7|33447.2|33427.2|0
1680839100000|2023-04-07 03:45:00|33448.2|33428.2|33448.7|33428.7|33448.7|33428.7|33446.7|33426.7|0
1680839400000|2023-04-07 03:50:00|33449.2|33429.2|33447.7|33427.7|33449.2|33429.2|33445.7|33425.7|0
1680839700000|2023-04-07 03:55:00|33447.2|33427.2|33449.2|33429.2|33449.7|33429.7|33446.7|33426.7|0
1680840000000|2023-04-07 04:00:00|33449.7|33429.7|33450.2|33430.2|33451.2|33431.2|33448.2|33428.2|0
1680840300000|2023-04-07 04:05:00|33449.7|33429.7|33448.7|33428.7|33451.2|33431.2|33448.7|33428.7|0
1680840600000|2023-04-07 04:10:00|33449.2|33429.2|33449.2|33429.2|33449.7|33429.7|33445.7|33425.7|0
1680840900000|2023-04-07 04:15:00|33448.7|33428.7|33453.2|33433.2|33453.7|33433.7|33448.7|33428.7|0
1680841200000|2023-04-07 04:20:00|33453.7|33433.7|33452.7|33432.7|33453.7|33433.7|33450.7|33430.7|0
1680841500000|2023-04-07 04:25:00|33452.2|33432.2|33453.7|33433.7|33455.7|33435.7|33452.2|33432.2|0
1680841800000|2023-04-07 04:30:00|33454.2|33434.2|33453.2|33433.2|33454.7|33434.7|33453.2|33433.2|0
1680842100000|2023-04-07 04:35:00|33453.7|33433.7|33453.7|33433.7|33453.7|33433.7|33452.7|33432.7|0
1680842400000|2023-04-07 04:40:00|33453.2|33433.2|33451.7|33431.7|33453.2|33433.2|33451.7|33431.7|0
1680842700000|2023-04-07 04:45:00|33452.7|33432.7|33453.7|33433.7|33453.7|33433.7|33450.7|33430.7|0
1680843000000|2023-04-07 04:50:00|33454.2|33434.2|33451.7|33431.7|33454.2|33434.2|33450.7|33430.7|0
1680843300000|2023-04-07 04:55:00|33452.2|33432.2|33451.7|33431.7|33454.2|33434.2|33451.2|33431.2|0
1680843600000|2023-04-07 05:00:00|33452.2|33432.2|33449.7|33429.7|33452.7|33432.7|33449.7|33429.7|0
1680843900000|2023-04-07 05:05:00|33449.2|33429.2|33447.7|33427.7|33451.7|33431.7|33447.7|33427.7|0
1680844200000|2023-04-07 05:10:00|33448.2|33428.2|33448.2|33428.2|33449.2|33429.2|33446.2|33426.2|0
1680844500000|2023-04-07 05:15:00|33448.7|33428.7|33449.7|33429.7|33450.7|33430.7|33446.7|33426.7|0
1680844800000|2023-04-07 05:20:00|33450.2|33430.2|33446.7|33426.7|33450.2|33430.2|33446.7|33426.7|0
1680845100000|2023-04-07 05:25:00|33447.7|33427.7|33446.2|33426.2|33448.7|33428.7|33445.7|33425.7|0
1680845400000|2023-04-07 05:30:00|33446.7|33426.7|33448.7|33428.7|33449.7|33429.7|33446.7|33426.7|0
1680845700000|2023-04-07 05:35:00|33448.2|33428.2|33449.2|33429.2|33449.7|33429.7|33446.7|33426.7|0
1680846000000|2023-04-07 05:40:00|33448.7|33428.7|33451.7|33431.7|33453.2|33433.2|33448.7|33428.7|0
1680846300000|2023-04-07 05:45:00|33452.2|33432.2|33449.7|33429.7|33452.2|33432.2|33448.2|33428.2|0
1680846600000|2023-04-07 05:50:00|33450.2|33430.2|33446.7|33426.7|33450.2|33430.2|33446.2|33426.2|0
1680846900000|2023-04-07 05:55:00|33447.2|33427.2|33449.7|33429.7|33451.7|33431.7|33447.2|33427.2|0
1680847200000|2023-04-07 06:00:00|33448.7|33428.7|33441.7|33421.7|33450.7|33430.7|33441.7|33421.7|0
1680847500000|2023-04-07 06:05:00|33441.2|33421.2|33440.2|33420.2|33442.2|33422.2|33439.7|33419.7|0
1680847800000|2023-04-07 06:10:00|33439.7|33419.7|33441.7|33421.7|33443.2|33423.2|33439.7|33419.7|0
1680848100000|2023-04-07 06:15:00|33440.7|33420.7|33440.7|33420.7|33442.7|33422.7|33440.7|33420.7|0
1680848400000|2023-04-07 06:20:00|33440.2|33420.2|33441.2|33421.2|33442.2|33422.2|33438.7|33418.7|0
1680848700000|2023-04-07 06:25:00|33441.7|33421.7|33444.7|33424.7|33444.7|33424.7|33440.7|33420.7|0
1680849000000|2023-04-07 06:30:00|33443.7|33423.7|33442.7|33422.7|33446.2|33426.2|33442.7|33422.7|0
1680849300000|2023-04-07 06:35:00|33443.2|33423.2|33441.2|33421.2|33444.2|33424.2|33440.7|33420.7|0
1680849600000|2023-04-07 06:40:00|33441.7|33421.7|33440.7|33420.7|33442.2|33422.2|33439.7|33419.7|0
1680849900000|2023-04-07 06:45:00|33440.2|33420.2|33435.7|33415.7|33440.2|33420.2|33434.7|33414.7|0
1680850200000|2023-04-07 06:50:00|33436.2|33416.2|33436.7|33416.7|33437.7|33417.7|33434.7|33414.7|0
1680850500000|2023-04-07 06:55:00|33435.7|33415.7|33431.7|33411.7|33435.7|33415.7|33429.7|33409.7|0
1680850800000|2023-04-07 07:00:00|33432.2|33412.2|33423.7|33403.7|33432.2|33412.2|33418.2|33398.2|0
1680851100000|2023-04-07 07:05:00|33422.2|33402.2|33425.7|33405.7|33426.2|33406.2|33420.7|33400.7|0
1680851400000|2023-04-07 07:10:00|33425.2|33405.2|33426.2|33406.2|33429.7|33409.7|33425.2|33405.2|0
1680851700000|2023-04-07 07:15:00|33425.7|33405.7|33421.2|33401.2|33429.2|33409.2|33420.7|33400.7|0
1680852000000|2023-04-07 07:20:00|33421.7|33401.7|33421.2|33401.2|33424.7|33404.7|33420.7|33400.7|0
1680852300000|2023-04-07 07:25:00|33420.7|33400.7|33411.7|33391.7|33421.7|33401.7|33410.7|33390.7|0
1680852600000|2023-04-07 07:30:00|33412.2|33392.2|33423.2|33403.2|33423.2|33403.2|33411.7|33391.7|0
1680852900000|2023-04-07 07:35:00|33423.7|33403.7|33424.2|33404.2|33428.7|33408.7|33423.2|33403.2|0
1680853200000|2023-04-07 07:40:00|33423.7|33403.7|33422.7|33402.7|33426.7|33406.7|33422.7|33402.7|0
1680853500000|2023-04-07 07:45:00|33423.2|33403.2|33422.2|33402.2|33425.2|33405.2|33420.7|33400.7|0
1680853800000|2023-04-07 07:50:00|33422.7|33402.7|33425.2|33405.2|33426.2|33406.2|33420.2|33400.2|0
1680854100000|2023-04-07 07:55:00|33424.7|33404.7|33424.2|33404.2|33426.7|33406.7|33423.2|33403.2|0
1680854400000|2023-04-07 08:00:00|33423.7|33403.7|33425.7|33405.7|33427.2|33407.2|33421.7|33401.7|0
1680854700000|2023-04-07 08:05:00|33426.2|33406.2|33424.2|33404.2|33426.2|33406.2|33421.7|33401.7|0
1680855000000|2023-04-07 08:10:00|33424.7|33404.7|33423.2|33403.2|33426.2|33406.2|33422.7|33402.7|0
1680855300000|2023-04-07 08:15:00|33422.7|33402.7|33420.7|33400.7|33423.7|33403.7|33419.7|33399.7|0
1680855600000|2023-04-07 08:20:00|33419.7|33399.7|33420.2|33400.2|33421.2|33401.2|33418.7|33398.7|0
1680855900000|2023-04-07 08:25:00|33420.7|33400.7|33425.7|33405.7|33425.7|33405.7|33420.7|33400.7|0
1680856200000|2023-04-07 08:30:00|33425.2|33405.2|33421.2|33401.2|33427.2|33407.2|33418.7|33398.7|0
1680856500000|2023-04-07 08:35:00|33421.7|33401.7|33421.7|33401.7|33422.7|33402.7|33421.2|33401.2|0
1680856800000|2023-04-07 08:40:00|33420.7|33400.7|33422.2|33402.2|33423.2|33403.2|33420.7|33400.7|0
1680857100000|2023-04-07 08:45:00|33421.7|33401.7|33425.2|33405.2|33426.7|33406.7|33421.7|33401.7|0
1680857400000|2023-04-07 08:50:00|33425.7|33405.7|33428.7|33408.7|33429.2|33409.2|33424.2|33404.2|0
1680857700000|2023-04-07 08:55:00|33429.2|33409.2|33435.7|33415.7|33435.7|33415.7|33429.2|33409.2|0
1680858000000|2023-04-07 09:00:00|33436.2|33416.2|33439.2|33419.2|33439.7|33419.7|33436.2|33416.2|0
1680858300000|2023-04-07 09:05:00|33439.7|33419.7|33440.7|33420.7|33440.7|33420.7|33436.7|33416.7|0
1680858600000|2023-04-07 09:10:00|33439.7|33419.7|33439.2|33419.2|33440.7|33420.7|33438.7|33418.7|0
1680858900000|2023-04-07 09:15:00|33439.7|33419.7|33445.2|33425.2|33446.7|33426.7|33439.2|33419.2|0
1680859200000|2023-04-07 09:20:00|33444.7|33424.7|33445.2|33425.2|33446.7|33426.7|33442.2|33422.2|0
1680859500000|2023-04-07 09:25:00|33445.7|33425.7|33446.7|33426.7|33447.7|33427.7|33445.2|33425.2|0
1680859800000|2023-04-07 09:30:00|33447.2|33427.2|33445.2|33425.2|33447.2|33427.2|33444.2|33424.2|0
1680860100000|2023-04-07 09:35:00|33444.7|33424.7|33447.2|33427.2|33448.7|33428.7|33444.2|33424.2|0
1680860400000|2023-04-07 09:40:00|33447.7|33427.7|33454.2|33434.2|33455.7|33435.7|33447.7|33427.7|0
1680860700000|2023-04-07 09:45:00|33454.7|33434.7|33451.2|33431.2|33455.2|33435.2|33451.2|33431.2|0
1680861000000|2023-04-07 09:50:00|33451.7|33431.7|33448.2|33428.2|33453.7|33433.7|33447.7|33427.7|0
1680861300000|2023-04-07 09:55:00|33447.7|33427.7|33451.2|33431.2|33451.7|33431.7|33447.2|33427.2|0
1680861600000|2023-04-07 10:00:00|33451.7|33431.7|33453.2|33433.2|33454.7|33434.7|33449.2|33429.2|0
1680861900000|2023-04-07 10:05:00|33452.7|33432.7|33453.2|33433.2|33455.7|33435.7|33451.7|33431.7|0
1680862200000|2023-04-07 10:10:00|33453.7|33433.7|33456.7|33436.7|33456.7|33436.7|33452.7|33432.7|0
1680862500000|2023-04-07 10:15:00|33457.7|33437.7|33458.2|33438.2|33458.7|33438.7|33455.7|33435.7|0
1680862800000|2023-04-07 10:20:00|33458.7|33438.7|33463.7|33443.7|33463.7|33443.7|33458.7|33438.7|0
1680863100000|2023-04-07 10:25:00|33463.2|33443.2|33461.7|33441.7|33463.7|33443.7|33460.2|33440.2|0
1680863400000|2023-04-07 10:30:00|33461.2|33441.2|33459.7|33439.7|33465.2|33445.2|33459.7|33439.7|0
1680863700000|2023-04-07 10:35:00|33460.2|33440.2|33462.7|33442.7|33463.7|33443.7|33459.2|33439.2|0
1680864000000|2023-04-07 10:40:00|33462.2|33442.2|33458.2|33438.2|33462.7|33442.7|33458.2|33438.2|0
1680864300000|2023-04-07 10:45:00|33458.7|33438.7|33457.2|33437.2|33458.7|33438.7|33455.7|33435.7|0
1680864600000|2023-04-07 10:50:00|33457.7|33437.7|33456.2|33436.2|33458.2|33438.2|33455.7|33435.7|0
1680864900000|2023-04-07 10:55:00|33456.7|33436.7|33457.2|33437.2|33457.7|33437.7|33454.7|33434.7|0
1680865200000|2023-04-07 11:00:00|33458.2|33438.2|33455.7|33435.7|33458.2|33438.2|33454.7|33434.7|0
1680865500000|2023-04-07 11:05:00|33455.2|33435.2|33455.7|33435.7|33457.7|33437.7|33453.2|33433.2|0
1680865800000|2023-04-07 11:10:00|33456.2|33436.2|33454.7|33434.7|33460.7|33440.7|33452.7|33432.7|0
1680866100000|2023-04-07 11:15:00|33453.7|33433.7|33450.2|33430.2|33454.7|33434.7|33448.7|33428.7|0
1680866400000|2023-04-07 11:20:00|33450.7|33430.7|33458.7|33438.7|33458.7|33438.7|33449.7|33429.7|0
1680866700000|2023-04-07 11:25:00|33459.7|33439.7|33462.2|33442.2|33463.7|33443.7|33458.7|33438.7|0
1680867000000|2023-04-07 11:30:00|33462.7|33442.7|33469.7|33449.7|33473.7|33453.7|33462.7|33442.7|0
1680867300000|2023-04-07 11:35:00|33469.2|33449.2|33473.2|33453.2|33475.7|33455.7|33469.2|33449.2|0
1680867600000|2023-04-07 11:40:00|33472.7|33452.7|33470.7|33450.7|33474.2|33454.2|33468.2|33448.2|0
1680867900000|2023-04-07 11:45:00|33470.2|33450.2|33473.2|33453.2|33476.7|33456.7|33468.7|33448.7|0
1680868200000|2023-04-07 11:50:00|33473.7|33453.7|33464.7|33444.7|33473.7|33453.7|33460.2|33440.2|0
1680868500000|2023-04-07 11:55:00|33464.2|33444.2|33457.2|33437.2|33466.7|33446.7|33455.7|33435.7|0
1680868800000|2023-04-07 12:00:00|33453.2|33433.2|33427.2|33407.2|33453.2|33433.2|33426.7|33406.7|0
1680869100000|2023-04-07 12:05:00|33426.7|33406.7|33426.2|33406.2|33429.7|33409.7|33423.2|33403.2|0
1680869400000|2023-04-07 12:10:00|33426.7|33406.7|33438.2|33418.2|33438.2|33418.2|33426.7|33406.7|0
1680869700000|2023-04-07 12:15:00|33438.7|33418.7|33430.2|33410.2|33438.7|33418.7|33429.7|33409.7|0
1680870000000|2023-04-07 12:20:00|33431.2|33411.2|33451.2|33431.2|33451.2|33431.2|33430.2|33410.2|0
1680870300000|2023-04-07 12:25:00|33450.7|33430.7|33450.2|33430.2|33451.2|33431.2|33434.2|33414.2|0
1680870600000|2023-04-07 12:30:00|33450.7|33430.7|33580.2|33560.2|33603.7|33583.7|33430.2|33410.2|0
1680870900000|2023-04-07 12:35:00|33578.7|33558.7|33519.7|33499.7|33582.2|33562.2|33510.2|33490.2|0
1680871200000|2023-04-07 12:40:00|33520.2|33500.2|33542.2|33522.2|33551.2|33531.2|33507.2|33487.2|0
1680871500000|2023-04-07 12:45:00|33541.2|33521.2|33562.2|33542.2|33576.2|33556.2|33541.2|33521.2|0
1680871800000|2023-04-07 12:50:00|33563.2|33543.2|33548.2|33528.2|33564.7|33544.7|33542.7|33522.7|0
1680872100000|2023-04-07 12:55:00|33547.7|33527.7|33529.2|33509.2|33549.7|33529.7|33527.7|33507.7|0
1680872400000|2023-04-07 13:00:00|33530.7|33510.7|33546.2|33526.2|33552.2|33532.2|33530.7|33510.7|0
1680872700000|2023-04-07 13:05:00|33547.2|33527.2|33555.2|33535.2|33555.2|33535.2|33538.2|33518.2|0
1680873000000|2023-04-07 13:10:00|33556.2|33536.2|33558.2|33538.2|33561.7|33541.7|33548.2|33528.2|0
1680873300000|2023-04-07 13:15:00|33547.2|33527.2|33547.2|33527.2|33547.2|33527.2|33547.2|33527.2|0
1680939000000|2023-04-08 07:30:00|33548.8|33528.8|33549.2|33529.2|33549.2|33529.2|33548.8|33528.8|0
1680939600000|2023-04-08 07:40:00|33552.1|33532.1|33552.1|33532.1|33552.1|33532.1|33552.1|33532.1|0
1680940500000|2023-04-08 07:55:00|33544.1|33524.1|33544.1|33524.1|33544.1|33524.1|33544.1|33524.1|0
1680940800000|2023-04-08 08:00:00|33544.9|33524.9|33544.9|33524.9|33544.9|33524.9|33544.9|33524.9|0
1680941100000|2023-04-08 08:05:00|33544.7|33524.7|33544.7|33524.7|33544.7|33524.7|33544.7|33524.7|0
1680948600000|2023-04-08 10:10:00|33545.5|33525.5|33545.5|33525.5|33545.5|33525.5|33545.5|33525.5|0
1680948900000|2023-04-08 10:15:00|33542.3|33522.3|33542.3|33522.3|33542.3|33522.3|33542.3|33522.3|0
1680952200000|2023-04-08 11:10:00|33540.6|33520.6|33540.6|33520.6|33540.6|33520.6|33540.6|33520.6|0
1680952500000|2023-04-08 11:15:00|33539|33519|33539|33519|33539|33519|33539|33519|0
1680953700000|2023-04-08 11:35:00|33544|33524|33544|33524|33544|33524|33544|33524|0
1680955200000|2023-04-08 12:00:00|33548.9|33528.9|33548.9|33528.9|33548.9|33528.9|33548.9|33528.9|0
1680956400000|2023-04-08 12:20:00|33548.7|33528.7|33548.7|33528.7|33548.7|33528.7|33548.7|33528.7|0
1680982500000|2023-04-08 19:35:00|33549.7|33529.7|33548.7|33528.7|33549.7|33529.7|33548.7|33528.7|0
1680988200000|2023-04-08 21:10:00|33548.9|33528.9|33548.9|33528.9|33548.9|33528.9|33548.9|33528.9|0
1681014600000|2023-04-09 04:30:00|33550.2|33530.2|33550.2|33530.2|33550.2|33530.2|33550.2|33530.2|0
1681032900000|2023-04-09 09:35:00|33549.9|33529.9|33549.9|33529.9|33549.9|33529.9|33549.9|33529.9|0
1681039800000|2023-04-09 11:30:00|33552.1|33532.1|33551.9|33531.9|33552.1|33532.1|33551.9|33531.9|0
1681044600000|2023-04-09 12:50:00|33553.9|33533.9|33553.9|33533.9|33553.9|33533.9|33553.9|33533.9|0
1681072200000|2023-04-09 20:30:00|33554.1|33534.1|33554.1|33534.1|33554.1|33534.1|33554.1|33534.1|0
1681074300000|2023-04-09 21:05:00|33554.2|33534.2|33554.2|33534.2|33554.2|33534.2|33554.2|33534.2|0
1681075800000|2023-04-09 21:30:00|33554.1|33534.1|33553.7|33533.7|33554.1|33534.1|33553.7|33533.7|0
1681077600000|2023-04-09 22:00:00|33547.2|33527.2|33532.7|33512.7|33547.2|33527.2|33529.2|33509.2|0
1681077900000|2023-04-09 22:05:00|33533.7|33513.7|33544.2|33524.2|33544.2|33524.2|33529.2|33509.2|0
1681078200000|2023-04-09 22:10:00|33544.7|33524.7|33545.7|33525.7|33546.7|33526.7|33535.7|33515.7|0
1681078500000|2023-04-09 22:15:00|33545.2|33525.2|33536.2|33516.2|33545.7|33525.7|33535.7|33515.7|0
1681078800000|2023-04-09 22:20:00|33535.7|33515.7|33543.7|33523.7|33543.7|33523.7|33532.2|33512.2|0
1681079100000|2023-04-09 22:25:00|33543.2|33523.2|33544.2|33524.2|33547.2|33527.2|33540.2|33520.2|0
1681079400000|2023-04-09 22:30:00|33544.7|33524.7|33549.7|33529.7|33552.7|33532.7|33542.7|33522.7|0
1681079700000|2023-04-09 22:35:00|33549.2|33529.2|33555.7|33535.7|33555.7|33535.7|33548.2|33528.2|0
1681080000000|2023-04-09 22:40:00|33556.2|33536.2|33552.7|33532.7|33557.2|33537.2|33548.7|33528.7|0
1681080300000|2023-04-09 22:45:00|33553.2|33533.2|33555.2|33535.2|33557.2|33537.2|33552.2|33532.2|0
1681080600000|2023-04-09 22:50:00|33554.7|33534.7|33553.7|33533.7|33556.2|33536.2|33550.7|33530.7|0
1681080900000|2023-04-09 22:55:00|33554.2|33534.2|33557.2|33537.2|33557.7|33537.7|33551.7|33531.7|0
1681081200000|2023-04-09 23:00:00|33557.7|33537.7|33547.2|33527.2|33557.7|33537.7|33545.7|33525.7|0
1681081500000|2023-04-09 23:05:00|33547.7|33527.7|33538.7|33518.7|33548.2|33528.2|33532.7|33512.7|0
1681081800000|2023-04-09 23:10:00|33540.2|33520.2|33537.2|33517.2|33541.7|33521.7|33532.7|33512.7|0
1681082100000|2023-04-09 23:15:00|33537.7|33517.7|33536.7|33516.7|33541.2|33521.2|33536.2|33516.2|0
1681082400000|2023-04-09 23:20:00|33537.2|33517.2|33540.7|33520.7|33541.7|33521.7|33534.7|33514.7|0
1681082700000|2023-04-09 23:25:00|33540.2|33520.2|33535.2|33515.2|33540.2|33520.2|33535.2|33515.2|0
1681083000000|2023-04-09 23:30:00|33535.7|33515.7|33531.2|33511.2|33536.7|33516.7|33530.2|33510.2|0
1681083300000|2023-04-09 23:35:00|33530.7|33510.7|33537.7|33517.7|33538.7|33518.7|33528.7|33508.7|0
1681083600000|2023-04-09 23:40:00|33537.2|33517.2|33533.7|33513.7|33538.7|33518.7|33531.2|33511.2|0
1681083900000|2023-04-09 23:45:00|33534.7|33514.7|33540.2|33520.2|33540.7|33520.7|33533.2|33513.2|0
1681084200000|2023-04-09 23:50:00|33540.7|33520.7|33537.7|33517.7|33542.7|33522.7|33537.2|33517.2|0
1681084500000|2023-04-09 23:55:00|33536.7|33516.7|33536.7|33516.7|33537.7|33517.7|33533.2|33513.2|0
1681084800000|2023-04-10 00:00:00|33536.2|33516.2|33543.7|33523.7|33543.7|33523.7|33532.2|33512.2|0
1681085100000|2023-04-10 00:05:00|33543.2|33523.2|33551.2|33531.2|33553.7|33533.7|33543.2|33523.2|0
1681085400000|2023-04-10 00:10:00|33550.7|33530.7|33554.2|33534.2|33558.2|33538.2|33546.7|33526.7|0
1681085700000|2023-04-10 00:15:00|33554.7|33534.7|33543.2|33523.2|33555.2|33535.2|33542.2|33522.2|0
1681086000000|2023-04-10 00:20:00|33542.7|33522.7|33529.7|33509.7|33544.7|33524.7|33527.2|33507.2|0
1681086300000|2023-04-10 00:25:00|33530.7|33510.7|33522.2|33502.2|33531.7|33511.7|33518.2|33498.2|0
1681086600000|2023-04-10 00:30:00|33522.7|33502.7|33516.7|33496.7|33523.2|33503.2|33515.7|33495.7|0
1681086900000|2023-04-10 00:35:00|33517.2|33497.2|33522.2|33502.2|33523.2|33503.2|33514.7|33494.7|0
1681087200000|2023-04-10 00:40:00|33521.7|33501.7|33525.7|33505.7|33526.2|33506.2|33520.2|33500.2|0
1681087500000|2023-04-10 00:45:00|33526.7|33506.7|33524.2|33504.2|33527.7|33507.7|33520.2|33500.2|0
1681087800000|2023-04-10 00:50:00|33524.7|33504.7|33519.7|33499.7|33526.7|33506.7|33517.2|33497.2|0
1681088100000|2023-04-10 00:55:00|33520.2|33500.2|33519.2|33499.2|33523.2|33503.2|33517.2|33497.2|0
1681088400000|2023-04-10 01:00:00|33519.7|33499.7|33522.2|33502.2|33523.2|33503.2|33518.7|33498.7|0
1681088700000|2023-04-10 01:05:00|33522.7|33502.7|33523.7|33503.7|33526.2|33506.2|33521.2|33501.2|0
1681089000000|2023-04-10 01:10:00|33523.2|33503.2|33519.7|33499.7|33524.7|33504.7|33517.2|33497.2|0
1681089300000|2023-04-10 01:15:00|33518.7|33498.7|33520.7|33500.7|33523.2|33503.2|33515.7|33495.7|0
1681089600000|2023-04-10 01:20:00|33520.2|33500.2|33518.2|33498.2|33523.7|33503.7|33517.7|33497.7|0
1681089900000|2023-04-10 01:25:00|33518.7|33498.7|33518.2|33498.2|33519.2|33499.2|33514.2|33494.2|0
1681090200000|2023-04-10 01:30:00|33517.7|33497.7|33523.2|33503.2|33523.7|33503.7|33517.7|33497.7|0
1681090500000|2023-04-10 01:35:00|33522.7|33502.7|33524.2|33504.2|33525.7|33505.7|33520.7|33500.7|0
1681090800000|2023-04-10 01:40:00|33523.7|33503.7|33527.7|33507.7|33529.7|33509.7|33523.7|33503.7|0
1681091100000|2023-04-10 01:45:00|33527.2|33507.2|33528.7|33508.7|33529.7|33509.7|33526.7|33506.7|0
1681091400000|2023-04-10 01:50:00|33528.2|33508.2|33533.7|33513.7|33534.2|33514.2|33527.2|33507.2|0
1681091700000|2023-04-10 01:55:00|33533.2|33513.2|33534.2|33514.2|33534.7|33514.7|33529.7|33509.7|0
1681092000000|2023-04-10 02:00:00|33533.7|33513.7|33531.7|33511.7|33533.7|33513.7|33528.7|33508.7|0
1681092300000|2023-04-10 02:05:00|33532.2|33512.2|33528.2|33508.2|33532.2|33512.2|33525.7|33505.7|0
1681092600000|2023-04-10 02:10:00|33528.7|33508.7|33531.7|33511.7|33533.7|33513.7|33527.7|33507.7|0
1681092900000|2023-04-10 02:15:00|33530.7|33510.7|33527.2|33507.2|33531.7|33511.7|33525.2|33505.2|0
1681093200000|2023-04-10 02:20:00|33527.7|33507.7|33527.2|33507.2|33530.7|33510.7|33526.2|33506.2|0
1681093500000|2023-04-10 02:25:00|33527.7|33507.7|33529.2|33509.2|33529.7|33509.7|33525.7|33505.7|0
1681093800000|2023-04-10 02:30:00|33528.7|33508.7|33515.2|33495.2|33529.2|33509.2|33513.2|33493.2|0
1681094100000|2023-04-10 02:35:00|33514.2|33494.2|33512.2|33492.2|33519.2|33499.2|33510.2|33490.2|0
1681094400000|2023-04-10 02:40:00|33512.7|33492.7|33514.2|33494.2|33516.7|33496.7|33511.2|33491.2|0
1681094700000|2023-04-10 02:45:00|33513.7|33493.7|33512.2|33492.2|33515.2|33495.2|33509.7|33489.7|0
1681095000000|2023-04-10 02:50:00|33512.7|33492.7|33517.2|33497.2|33518.7|33498.7|33512.2|33492.2|0
1681095300000|2023-04-10 02:55:00|33517.7|33497.7|33516.2|33496.2|33519.7|33499.7|33516.2|33496.2|0
1681095600000|2023-04-10 03:00:00|33516.7|33496.7|33516.7|33496.7|33519.2|33499.2|33515.7|33495.7|0
1681095900000|2023-04-10 03:05:00|33516.2|33496.2|33516.2|33496.2|33518.2|33498.2|33515.2|33495.2|0
1681096200000|2023-04-10 03:10:00|33516.7|33496.7|33518.2|33498.2|33519.7|33499.7|33515.7|33495.7|0
1681096500000|2023-04-10 03:15:00|33518.7|33498.7|33517.2|33497.2|33519.2|33499.2|33516.7|33496.7|0
1681096800000|2023-04-10 03:20:00|33516.7|33496.7|33513.7|33493.7|33516.7|33496.7|33512.7|33492.7|0
1681097100000|2023-04-10 03:25:00|33514.2|33494.2|33514.2|33494.2|33515.2|33495.2|33511.7|33491.7|0
1681097400000|2023-04-10 03:30:00|33514.7|33494.7|33510.7|33490.7|33515.2|33495.2|33509.2|33489.2|0
1681097700000|2023-04-10 03:35:00|33511.2|33491.2|33511.7|33491.7|33515.2|33495.2|33511.2|33491.2|0
1681098000000|2023-04-10 03:40:00|33511.2|33491.2|33508.2|33488.2|33512.2|33492.2|33506.7|33486.7|0
1681098300000|2023-04-10 03:45:00|33508.7|33488.7|33513.7|33493.7|33514.7|33494.7|33504.7|33484.7|0
1681098600000|2023-04-10 03:50:00|33514.2|33494.2|33514.2|33494.2|33514.7|33494.7|33511.2|33491.2|0
1681098900000|2023-04-10 03:55:00|33513.7|33493.7|33512.2|33492.2|33515.7|33495.7|33511.7|33491.7|0
1681099200000|2023-04-10 04:00:00|33511.7|33491.7|33503.2|33483.2|33512.7|33492.7|33501.7|33481.7|0
1681099500000|2023-04-10 04:05:00|33503.7|33483.7|33505.7|33485.7|33507.2|33487.2|33502.7|33482.7|0
1681099800000|2023-04-10 04:10:00|33506.2|33486.2|33508.2|33488.2|33508.7|33488.7|33506.2|33486.2|0
1681100100000|2023-04-10 04:15:00|33508.7|33488.7|33509.2|33489.2|33512.7|33492.7|33506.7|33486.7|0
1681100400000|2023-04-10 04:20:00|33509.7|33489.7|33507.7|33487.7|33511.2|33491.2|33507.7|33487.7|0
1681100700000|2023-04-10 04:25:00|33508.2|33488.2|33513.2|33493.2|33514.7|33494.7|33507.7|33487.7|0
1681101000000|2023-04-10 04:30:00|33512.7|33492.7|33518.2|33498.2|33519.2|33499.2|33512.7|33492.7|0
1681101300000|2023-04-10 04:35:00|33518.7|33498.7|33515.7|33495.7|33518.7|33498.7|33514.2|33494.2|0
1681101600000|2023-04-10 04:40:00|33515.2|33495.2|33511.7|33491.7|33515.7|33495.7|33511.2|33491.2|0
1681101900000|2023-04-10 04:45:00|33512.2|33492.2|33510.7|33490.7|33513.7|33493.7|33508.7|33488.7|0
1681102200000|2023-04-10 04:50:00|33511.2|33491.2|33510.7|33490.7|33512.7|33492.7|33510.2|33490.2|0
1681102500000|2023-04-10 04:55:00|33510.2|33490.2|33505.7|33485.7|33511.2|33491.2|33505.2|33485.2|0
1681102800000|2023-04-10 05:00:00|33506.2|33486.2|33504.2|33484.2|33507.7|33487.7|33502.7|33482.7|0
1681103100000|2023-04-10 05:05:00|33503.7|33483.7|33500.7|33480.7|33504.2|33484.2|33499.2|33479.2|0
1681103400000|2023-04-10 05:10:00|33501.7|33481.7|33500.2|33480.2|33502.2|33482.2|33499.2|33479.2|0
1681103700000|2023-04-10 05:15:00|33499.7|33479.7|33498.2|33478.2|33501.7|33481.7|33495.2|33475.2|0
1681104000000|2023-04-10 05:20:00|33497.7|33477.7|33505.7|33485.7|33505.7|33485.7|33496.7|33476.7|0
1681104300000|2023-04-10 05:25:00|33506.2|33486.2|33509.2|33489.2|33509.7|33489.7|33503.2|33483.2|0
1681104600000|2023-04-10 05:30:00|33508.7|33488.7|33512.2|33492.2|33512.2|33492.2|33506.7|33486.7|0
1681104900000|2023-04-10 05:35:00|33512.7|33492.7|33505.2|33485.2|33512.7|33492.7|33503.2|33483.2|0
1681105200000|2023-04-10 05:40:00|33505.7|33485.7|33503.7|33483.7|33505.7|33485.7|33501.2|33481.2|0
1681105500000|2023-04-10 05:45:00|33503.2|33483.2|33505.2|33485.2|33506.7|33486.7|33502.7|33482.7|0
1681105800000|2023-04-10 05:50:00|33504.7|33484.7|33500.7|33480.7|33506.2|33486.2|33498.2|33478.2|0
1681106100000|2023-04-10 05:55:00|33501.7|33481.7|33496.7|33476.7|33503.2|33483.2|33496.2|33476.2|0
1681106400000|2023-04-10 06:00:00|33497.7|33477.7|33491.2|33471.2|33499.7|33479.7|33489.2|33469.2|0
1681106700000|2023-04-10 06:05:00|33491.7|33471.7|33495.2|33475.2|33496.7|33476.7|33490.2|33470.2|0
1681107000000|2023-04-10 06:10:00|33495.7|33475.7|33501.2|33481.2|33505.7|33485.7|33495.7|33475.7|0
1681107300000|2023-04-10 06:15:00|33500.7|33480.7|33500.2|33480.2|33503.7|33483.7|33497.7|33477.7|0
1681107600000|2023-04-10 06:20:00|33499.7|33479.7|33505.2|33485.2|33505.7|33485.7|33499.2|33479.2|0
1681107900000|2023-04-10 06:25:00|33505.7|33485.7|33502.2|33482.2|33505.7|33485.7|33500.7|33480.7|0
1681108200000|2023-04-10 06:30:00|33501.7|33481.7|33506.2|33486.2|33507.7|33487.7|33501.2|33481.2|0
1681108500000|2023-04-10 06:35:00|33505.7|33485.7|33504.2|33484.2|33505.7|33485.7|33502.7|33482.7|0
1681108800000|2023-04-10 06:40:00|33504.7|33484.7|33498.2|33478.2|33505.7|33485.7|33495.7|33475.7|0
1681109100000|2023-04-10 06:45:00|33497.7|33477.7|33503.2|33483.2|33507.7|33487.7|33497.2|33477.2|0
1681109400000|2023-04-10 06:50:00|33503.7|33483.7|33509.2|33489.2|33510.7|33490.7|33503.7|33483.7|0
1681109700000|2023-04-10 06:55:00|33509.7|33489.7|33502.2|33482.2|33510.7|33490.7|33502.2|33482.2|0
1681110000000|2023-04-10 07:00:00|33503.2|33483.2|33501.2|33481.2|33505.7|33485.7|33497.7|33477.7|0
1681110300000|2023-04-10 07:05:00|33501.7|33481.7|33502.2|33482.2|33504.2|33484.2|33500.2|33480.2|0
1681110600000|2023-04-10 07:10:00|33502.7|33482.7|33498.2|33478.2|33503.7|33483.7|33496.7|33476.7|0
1681110900000|2023-04-10 07:15:00|33497.7|33477.7|33497.2|33477.2|33501.2|33481.2|33496.7|33476.7|0
1681111200000|2023-04-10 07:20:00|33496.7|33476.7|33505.7|33485.7|33505.7|33485.7|33496.7|33476.7|0
1681111500000|2023-04-10 07:25:00|33505.2|33485.2|33501.2|33481.2|33506.2|33486.2|33500.7|33480.7|0
1681111800000|2023-04-10 07:30:00|33500.7|33480.7|33488.7|33468.7|33501.2|33481.2|33488.7|33468.7|0
1681112100000|2023-04-10 07:35:00|33489.2|33469.2|33482.2|33462.2|33491.7|33471.7|33480.7|33460.7|0
1681112400000|2023-04-10 07:40:00|33482.7|33462.7|33495.2|33475.2|33495.7|33475.7|33481.7|33461.7|0
1681112700000|2023-04-10 07:45:00|33494.7|33474.7|33494.2|33474.2|33495.2|33475.2|33485.7|33465.7|0
1681113000000|2023-04-10 07:50:00|33494.7|33474.7|33498.2|33478.2|33501.7|33481.7|33493.2|33473.2|0
1681113300000|2023-04-10 07:55:00|33498.7|33478.7|33498.2|33478.2|33499.7|33479.7|33492.7|33472.7|0
1681113600000|2023-04-10 08:00:00|33498.7|33478.7|33499.2|33479.2|33504.7|33484.7|33494.7|33474.7|0
1681113900000|2023-04-10 08:05:00|33499.7|33479.7|33498.7|33478.7|33500.7|33480.7|33496.2|33476.2|0
1681114200000|2023-04-10 08:10:00|33498.2|33478.2|33496.7|33476.7|33501.7|33481.7|33496.7|33476.7|0
1681114500000|2023-04-10 08:15:00|33495.2|33475.2|33487.2|33467.2|33495.2|33475.2|33478.7|33458.7|0
1681114800000|2023-04-10 08:20:00|33486.7|33466.7|33485.7|33465.7|33487.2|33467.2|33483.7|33463.7|0
1681115100000|2023-04-10 08:25:00|33486.2|33466.2|33485.7|33465.7|33486.7|33466.7|33482.7|33462.7|0
1681115400000|2023-04-10 08:30:00|33484.7|33464.7|33492.2|33472.2|33495.7|33475.7|33483.7|33463.7|0
1681115700000|2023-04-10 08:35:00|33491.7|33471.7|33493.2|33473.2|33494.7|33474.7|33487.7|33467.7|0
1681116000000|2023-04-10 08:40:00|33493.7|33473.7|33495.2|33475.2|33495.7|33475.7|33489.7|33469.7|0
1681116300000|2023-04-10 08:45:00|33494.7|33474.7|33495.7|33475.7|33499.7|33479.7|33494.7|33474.7|0
1681116600000|2023-04-10 08:50:00|33495.2|33475.2|33494.7|33474.7|33496.7|33476.7|33491.2|33471.2|0
1681116900000|2023-04-10 08:55:00|33495.2|33475.2|33503.7|33483.7|33503.7|33483.7|33494.7|33474.7|0
1681117200000|2023-04-10 09:00:00|33504.2|33484.2|33504.2|33484.2|33505.7|33485.7|33501.7|33481.7|0
1681117500000|2023-04-10 09:05:00|33503.7|33483.7|33500.7|33480.7|33503.7|33483.7|33500.7|33480.7|0
1681117800000|2023-04-10 09:10:00|33501.2|33481.2|33500.2|33480.2|33501.2|33481.2|33496.7|33476.7|0
1681118100000|2023-04-10 09:15:00|33500.7|33480.7|33496.7|33476.7|33502.7|33482.7|33496.2|33476.2|0
1681118400000|2023-04-10 09:20:00|33496.2|33476.2|33501.2|33481.2|33503.2|33483.2|33496.2|33476.2|0
1681118700000|2023-04-10 09:25:00|33500.7|33480.7|33507.7|33487.7|33507.7|33487.7|33500.7|33480.7|0
1681119000000|2023-04-10 09:30:00|33508.2|33488.2|33511.2|33491.2|33511.7|33491.7|33503.7|33483.7|0
1681119300000|2023-04-10 09:35:00|33511.7|33491.7|33514.7|33494.7|33516.2|33496.2|33510.7|33490.7|0
1681119600000|2023-04-10 09:40:00|33513.7|33493.7|33514.2|33494.2|33515.7|33495.7|33512.2|33492.2|0
1681119900000|2023-04-10 09:45:00|33514.7|33494.7|33516.2|33496.2|33517.7|33497.7|33514.7|33494.7|0
1681120200000|2023-04-10 09:50:00|33515.7|33495.7|33510.2|33490.2|33516.2|33496.2|33509.2|33489.2|0
1681120500000|2023-04-10 09:55:00|33510.7|33490.7|33515.2|33495.2|33515.2|33495.2|33509.7|33489.7|0
1681120800000|2023-04-10 10:00:00|33513.7|33493.7|33519.2|33499.2|33519.7|33499.7|33512.7|33492.7|0
1681121100000|2023-04-10 10:05:00|33518.7|33498.7|33521.7|33501.7|33523.2|33503.2|33517.7|33497.7|0
1681121400000|2023-04-10 10:10:00|33521.2|33501.2|33515.2|33495.2|33521.7|33501.7|33513.7|33493.7|0
1681121700000|2023-04-10 10:15:00|33515.7|33495.7|33518.2|33498.2|33520.7|33500.7|33514.2|33494.2|0
1681122000000|2023-04-10 10:20:00|33517.7|33497.7|33521.7|33501.7|33524.2|33504.2|33516.2|33496.2|0
1681122300000|2023-04-10 10:25:00|33521.2|33501.2|33518.7|33498.7|33522.2|33502.2|33518.7|33498.7|0
1681122600000|2023-04-10 10:30:00|33519.2|33499.2|33522.2|33502.2|33524.2|33504.2|33512.7|33492.7|0
1681122900000|2023-04-10 10:35:00|33521.7|33501.7|33523.2|33503.2|33524.7|33504.7|33518.7|33498.7|0
1681123200000|2023-04-10 10:40:00|33523.7|33503.7|33525.2|33505.2|33525.7|33505.7|33521.2|33501.2|0
1681123500000|2023-04-10 10:45:00|33524.7|33504.7|33524.2|33504.2|33528.2|33508.2|33521.2|33501.2|0
1681123800000|2023-04-10 10:50:00|33523.7|33503.7|33521.2|33501.2|33524.7|33504.7|33520.7|33500.7|0
1681124100000|2023-04-10 10:55:00|33520.7|33500.7|33518.2|33498.2|33522.2|33502.2|33517.7|33497.7|0
1681124400000|2023-04-10 11:00:00|33515.7|33495.7|33524.2|33504.2|33524.7|33504.7|33512.7|33492.7|0
1681124700000|2023-04-10 11:05:00|33524.7|33504.7|33529.7|33509.7|33531.7|33511.7|33522.7|33502.7|0
1681125000000|2023-04-10 11:10:00|33530.2|33510.2|33527.7|33507.7|33533.2|33513.2|33526.2|33506.2|0
1681125300000|2023-04-10 11:15:00|33527.2|33507.2|33527.2|33507.2|33531.2|33511.2|33525.2|33505.2|0
1681125600000|2023-04-10 11:20:00|33526.7|33506.7|33519.7|33499.7|33527.2|33507.2|33519.7|33499.7|0
1681125900000|2023-04-10 11:25:00|33519.2|33499.2|33505.2|33485.2|33519.7|33499.7|33504.7|33484.7|0
1681126200000|2023-04-10 11:30:00|33505.7|33485.7|33482.7|33462.7|33505.7|33485.7|33481.2|33461.2|0
1681126500000|2023-04-10 11:35:00|33483.2|33463.2|33479.2|33459.2|33483.2|33463.2|33472.2|33452.2|0
1681126800000|2023-04-10 11:40:00|33478.7|33458.7|33484.7|33464.7|33485.2|33465.2|33472.7|33452.7|0
1681127100000|2023-04-10 11:45:00|33485.2|33465.2|33478.2|33458.2|33485.2|33465.2|33473.2|33453.2|0
1681127400000|2023-04-10 11:50:00|33478.7|33458.7|33482.2|33462.2|33486.2|33466.2|33478.7|33458.7|0
1681127700000|2023-04-10 11:55:00|33483.2|33463.2|33481.2|33461.2|33485.2|33465.2|33479.2|33459.2|0
1681128000000|2023-04-10 12:00:00|33482.2|33462.2|33461.7|33441.7|33487.2|33467.2|33458.7|33438.7|0
1681128300000|2023-04-10 12:05:00|33461.2|33441.2|33456.2|33436.2|33464.7|33444.7|33452.7|33432.7|0
1681128600000|2023-04-10 12:10:00|33455.7|33435.7|33442.7|33422.7|33456.7|33436.7|33436.7|33416.7|0
1681128900000|2023-04-10 12:15:00|33442.2|33422.2|33378.2|33358.2|33443.2|33423.2|33368.7|33348.7|0
1681129200000|2023-04-10 12:20:00|33377.7|33357.7|33368.7|33348.7|33382.7|33362.7|33356.2|33336.2|0
1681129500000|2023-04-10 12:25:00|33368.2|33348.2|33374.7|33354.7|33380.2|33360.2|33366.7|33346.7|0
1681129800000|2023-04-10 12:30:00|33373.7|33353.7|33366.2|33346.2|33386.2|33366.2|33363.7|33343.7|0
1681130100000|2023-04-10 12:35:00|33365.7|33345.7|33371.2|33351.2|33380.2|33360.2|33365.7|33345.7|0
1681130400000|2023-04-10 12:40:00|33372.2|33352.2|33376.2|33356.2|33381.2|33361.2|33369.7|33349.7|0
1681130700000|2023-04-10 12:45:00|33375.7|33355.7|33371.2|33351.2|33376.7|33356.7|33363.7|33343.7|0
1681131000000|2023-04-10 12:50:00|33370.7|33350.7|33363.2|33343.2|33370.7|33350.7|33360.7|33340.7|0
1681131300000|2023-04-10 12:55:00|33361.7|33341.7|33357.2|33337.2|33362.2|33342.2|33349.7|33329.7|0
1681131600000|2023-04-10 13:00:00|33356.7|33336.7|33366.2|33346.2|33370.2|33350.2|33348.7|33328.7|0
1681131900000|2023-04-10 13:05:00|33366.7|33346.7|33376.7|33356.7|33376.7|33356.7|33364.2|33344.2|0
1681132200000|2023-04-10 13:10:00|33377.7|33357.7|33382.2|33362.2|33390.7|33370.7|33373.2|33353.2|0
1681132500000|2023-04-10 13:15:00|33381.7|33361.7|33381.2|33361.2|33388.2|33368.2|33377.2|33357.2|0
1681132800000|2023-04-10 13:20:00|33380.7|33360.7|33381.2|33361.2|33387.7|33367.7|33378.2|33358.2|0
1681133100000|2023-04-10 13:25:00|33378.7|33358.7|33400.2|33380.2|33400.2|33380.2|33355.2|33335.2|0
1681133400000|2023-04-10 13:30:00|33401.2|33381.2|33368.7|33348.7|33412.7|33392.7|33342.2|33322.2|0
1681133700000|2023-04-10 13:35:00|33364.7|33344.7|33391.7|33371.7|33391.7|33371.7|33345.2|33325.2|0
1681134000000|2023-04-10 13:40:00|33393.7|33373.7|33424.7|33404.7|33431.2|33411.2|33382.7|33362.7|0
1681134300000|2023-04-10 13:45:00|33427.7|33407.7|33415.2|33395.2|33449.7|33429.7|33410.2|33390.2|0
1681134600000|2023-04-10 13:50:00|33416.7|33396.7|33420.2|33400.2|33429.2|33409.2|33406.7|33386.7|0
1681134900000|2023-04-10 13:55:00|33421.2|33401.2|33421.2|33401.2|33441.7|33421.7|33401.7|33381.7|0
1681135200000|2023-04-10 14:00:00|33411.7|33391.7|33496|33476|33500|33480|33411.7|33391.7|0
1681135500000|2023-04-10 14:05:00|33495.5|33475.5|33512.5|33492.5|33519.5|33499.5|33477|33457|0
1681135800000|2023-04-10 14:10:00|33513|33493|33501.5|33481.5|33516|33496|33500|33480|0
1681136100000|2023-04-10 14:15:00|33505|33485|33476.5|33456.5|33514|33494|33476.5|33456.5|0
1681136400000|2023-04-10 14:20:00|33478.2|33458.2|33454.7|33434.7|33480.2|33460.2|33450.2|33430.2|0
1681136700000|2023-04-10 14:25:00|33455.2|33435.2|33454.2|33434.2|33461.2|33441.2|33447.2|33427.2|0
1681137000000|2023-04-10 14:30:00|33455.7|33435.7|33478.7|33458.7|33485.7|33465.7|33455.7|33435.7|0
1681137300000|2023-04-10 14:35:00|33480.7|33460.7|33493.2|33473.2|33509.2|33489.2|33476.7|33456.7|0
1681137600000|2023-04-10 14:40:00|33495.2|33475.2|33504.7|33484.7|33508.7|33488.7|33480.2|33460.2|0
1681137900000|2023-04-10 14:45:00|33504.2|33484.2|33478.7|33458.7|33505.7|33485.7|33472.7|33452.7|0
1681138200000|2023-04-10 14:50:00|33479.2|33459.2|33467.7|33447.7|33479.2|33459.2|33458.7|33438.7|0
1681138500000|2023-04-10 14:55:00|33468.2|33448.2|33453.7|33433.7|33478.2|33458.2|33452.2|33432.2|0
1681138800000|2023-04-10 15:00:00|33452.2|33432.2|33473.7|33453.7|33489.2|33469.2|33450.2|33430.2|0
1681139100000|2023-04-10 15:05:00|33473.2|33453.2|33479.7|33459.7|33489.7|33469.7|33473.2|33453.2|0
1681139400000|2023-04-10 15:10:00|33480.2|33460.2|33494.7|33474.7|33497.2|33477.2|33479.2|33459.2|0
1681139700000|2023-04-10 15:15:00|33497.7|33477.7|33503.2|33483.2|33509.2|33489.2|33496.2|33476.2|0
1681140000000|2023-04-10 15:20:00|33502.7|33482.7|33485.2|33465.2|33506.7|33486.7|33482.7|33462.7|0
1681140300000|2023-04-10 15:25:00|33484.7|33464.7|33492.2|33472.2|33492.7|33472.7|33475.7|33455.7|0
1681140600000|2023-04-10 15:30:00|33495.7|33475.7|33501.7|33481.7|33509.2|33489.2|33492.2|33472.2|0
1681140900000|2023-04-10 15:35:00|33503.7|33483.7|33514.2|33494.2|33515.7|33495.7|33496.7|33476.7|0
1681141200000|2023-04-10 15:40:00|33515.7|33495.7|33507.7|33487.7|33522.7|33502.7|33496.7|33476.7|0
1681141500000|2023-04-10 15:45:00|33508.7|33488.7|33516.2|33496.2|33516.7|33496.7|33500.2|33480.2|0
1681141800000|2023-04-10 15:50:00|33515.7|33495.7|33496.2|33476.2|33517.7|33497.7|33493.2|33473.2|0
1681142100000|2023-04-10 15:55:00|33495.2|33475.2|33467.7|33447.7|33496.7|33476.7|33460.7|33440.7|0
1681142400000|2023-04-10 16:00:00|33467.2|33447.2|33448.4|33428.4|33470.2|33450.2|33437.9|33417.9|0
1681142700000|2023-04-10 16:05:00|33444.4|33424.4|33441.4|33421.4|33445.4|33425.4|33425.4|33405.4|0
1681143000000|2023-04-10 16:10:00|33440.9|33420.9|33442.9|33422.9|33454.9|33434.9|33436.4|33416.4|0
1681143300000|2023-04-10 16:15:00|33443.4|33423.4|33450.5|33430.5|33455.4|33435.4|33441.4|33421.4|0
1681143600000|2023-04-10 16:20:00|33451.5|33431.5|33468|33448|33472|33452|33451.5|33431.5|0
1681143900000|2023-04-10 16:25:00|33469|33449|33468|33448|33475|33455|33465.5|33445.5|0
1681144200000|2023-04-10 16:30:00|33470|33450|33497|33477|33504|33484|33470|33450|0
1681144500000|2023-04-10 16:35:00|33500|33480|33542.5|33522.5|33553.5|33533.5|33497|33477|0
1681144800000|2023-04-10 16:40:00|33545|33525|33538.5|33518.5|33555|33535|33534.5|33514.5|0
1681145100000|2023-04-10 16:45:00|33540|33520|33533.9|33513.9|33549|33529|33533.9|33513.9|0
1681145400000|2023-04-10 16:50:00|33534.9|33514.9|33533.9|33513.9|33546.9|33526.9|33530.9|33510.9|0
1681145700000|2023-04-10 16:55:00|33533.4|33513.4|33544.9|33524.9|33546.9|33526.9|33531.9|33511.9|0
1681146000000|2023-04-10 17:00:00|33546.4|33526.4|33541.4|33521.4|33559.4|33539.4|33538.9|33518.9|0
1681146300000|2023-04-10 17:05:00|33541.9|33521.9|33558.9|33538.9|33563.9|33543.9|33537.9|33517.9|0
1681146600000|2023-04-10 17:10:00|33559.9|33539.9|33564.9|33544.9|33576.9|33556.9|33555.4|33535.4|0
1681146900000|2023-04-10 17:15:00|33565.4|33545.4|33563.4|33543.4|33576.4|33556.4|33562.9|33542.9|0
1681147200000|2023-04-10 17:20:00|33563.9|33543.9|33548.4|33528.4|33565.9|33545.9|33546.9|33526.9|0
1681147500000|2023-04-10 17:25:00|33551.4|33531.4|33554.4|33534.4|33557.9|33537.9|33547.9|33527.9|0
1681147800000|2023-04-10 17:30:00|33556.9|33536.9|33550.4|33530.4|33559.9|33539.9|33544.4|33524.4|0
1681148100000|2023-04-10 17:35:00|33549.9|33529.9|33535.9|33515.9|33552.9|33532.9|33534.9|33514.9|0
1681148400000|2023-04-10 17:40:00|33536.4|33516.4|33541.9|33521.9|33541.9|33521.9|33526.4|33506.4|0
1681148700000|2023-04-10 17:45:00|33541.4|33521.4|33565.4|33545.4|33574.4|33554.4|33539.9|33519.9|0
1681149000000|2023-04-10 17:50:00|33565.9|33545.9|33551.4|33531.4|33568.4|33548.4|33549.4|33529.4|0
1681149300000|2023-04-10 17:55:00|33550.9|33530.9|33551.4|33531.4|33557.9|33537.9|33543.9|33523.9|0
1681149600000|2023-04-10 18:00:00|33554.4|33534.4|33538.9|33518.9|33554.4|33534.4|33526.4|33506.4|0
1681149900000|2023-04-10 18:05:00|33540.4|33520.4|33538.4|33518.4|33554.4|33534.4|33536.9|33516.9|0
1681150200000|2023-04-10 18:10:00|33537.9|33517.9|33552.9|33532.9|33558.4|33538.4|33534.9|33514.9|0
1681150500000|2023-04-10 18:15:00|33553.9|33533.9|33557.9|33537.9|33569.9|33549.9|33553.9|33533.9|0
1681150800000|2023-04-10 18:20:00|33556.9|33536.9|33543.4|33523.4|33561.9|33541.9|33542.9|33522.9|0
1681151100000|2023-04-10 18:25:00|33544.4|33524.4|33539.9|33519.9|33544.4|33524.4|33533.9|33513.9|0
1681151400000|2023-04-10 18:30:00|33541.9|33521.9|33532.4|33512.4|33553.9|33533.9|33528.9|33508.9|0
1681151700000|2023-04-10 18:35:00|33531.9|33511.9|33527.9|33507.9|33534.9|33514.9|33521.9|33501.9|0
1681152000000|2023-04-10 18:40:00|33527.4|33507.4|33514.9|33494.9|33527.4|33507.4|33510.9|33490.9|0
1681152300000|2023-04-10 18:45:00|33515.9|33495.9|33529.4|33509.4|33533.9|33513.9|33513.9|33493.9|0
1681152600000|2023-04-10 18:50:00|33529.9|33509.9|33538.9|33518.9|33550.9|33530.9|33528.4|33508.4|0
1681152900000|2023-04-10 18:55:00|33537.9|33517.9|33553.4|33533.4|33558.4|33538.4|33537.9|33517.9|0
1681153200000|2023-04-10 19:00:00|33557.9|33537.9|33558.9|33538.9|33571.9|33551.9|33552.9|33532.9|0
1681153500000|2023-04-10 19:05:00|33561.4|33541.4|33556.4|33536.4|33563.9|33543.9|33546.4|33526.4|0
1681153800000|2023-04-10 19:10:00|33556.9|33536.9|33534.5|33514.5|33562.4|33542.4|33533|33513|0
1681154100000|2023-04-10 19:15:00|33536.5|33516.5|33545.5|33525.5|33548|33528|33533.5|33513.5|0
1681154400000|2023-04-10 19:20:00|33546|33526|33525.3|33505.3|33550|33530|33524.3|33504.3|0
1681154700000|2023-04-10 19:25:00|33525.8|33505.8|33522.3|33502.3|33533.8|33513.8|33520.8|33500.8|0
1681155000000|2023-04-10 19:30:00|33523.3|33503.3|33520.8|33500.8|33536.3|33516.3|33520.8|33500.8|0
1681155300000|2023-04-10 19:35:00|33520.3|33500.3|33526.8|33506.8|33529.8|33509.8|33506.8|33486.8|0
1681155600000|2023-04-10 19:40:00|33525.3|33505.3|33535.8|33515.8|33547.3|33527.3|33525.3|33505.3|0
1681155900000|2023-04-10 19:45:00|33536.3|33516.3|33554.8|33534.8|33560.3|33540.3|33526.3|33506.3|0
1681156200000|2023-04-10 19:50:00|33560.3|33540.3|33541.3|33521.3|33563.3|33543.3|33539.3|33519.3|0
1681156500000|2023-04-10 19:55:00|33538.8|33518.8|33596.3|33576.3|33596.3|33576.3|33538.8|33518.8|0
1681156800000|2023-04-10 20:00:00|33594.3|33574.3|33605.8|33585.8|33609.8|33589.8|33578.3|33558.3|0
1681157100000|2023-04-10 20:05:00|33606.3|33586.3|33610.3|33590.3|33617.3|33597.3|33605.8|33585.8|0
1681157400000|2023-04-10 20:10:00|33611.3|33591.3|33607.8|33587.8|33613.8|33593.8|33605.3|33585.3|0
1681157700000|2023-04-10 20:15:00|33608.3|33588.3|33605.3|33585.3|33610.8|33590.8|33601.8|33581.8|0
1681158000000|2023-04-10 20:20:00|33604.8|33584.8|33602.3|33582.3|33608.3|33588.3|33602.3|33582.3|0
1681158300000|2023-04-10 20:25:00|33601.8|33581.8|33606.3|33586.3|33607.8|33587.8|33601.8|33581.8|0
1681158600000|2023-04-10 20:30:00|33605.8|33585.8|33613.8|33593.8|33614.8|33594.8|33604.8|33584.8|0
1681158900000|2023-04-10 20:35:00|33613.3|33593.3|33608.8|33588.8|33615.3|33595.3|33608.3|33588.3|0
1681159200000|2023-04-10 20:40:00|33609.3|33589.3|33610.8|33590.8|33611.8|33591.8|33605.3|33585.3|0
1681159500000|2023-04-10 20:45:00|33610.3|33590.3|33605.8|33585.8|33611.8|33591.8|33604.3|33584.3|0
1681159800000|2023-04-10 20:50:00|33606.3|33586.3|33605.3|33585.3|33607.8|33587.8|33604.8|33584.8|0
1681160100000|2023-04-10 20:55:00|33604.3|33584.3|33603.2|33583.2|33607.3|33587.3|33602.8|33582.8|0
1681160400000|2023-04-10 21:00:00|33605.3|33585.3|33602|33582|33606.2|33586.2|33599.4|33579.4|0
1681160700000|2023-04-10 21:05:00|33601.5|33581.5|33601.6|33581.6|33604.3|33584.3|33599.6|33579.6|0
1681161000000|2023-04-10 21:10:00|33601|33581|33597.7|33577.7|33601.6|33581.6|33596.6|33576.6|0
1681161300000|2023-04-10 21:15:00|33597.1|33577.1|33601|33581|33601|33581|33597.1|33577.1|0
1681161600000|2023-04-10 21:20:00|33601.9|33581.9|33600.6|33580.6|33601.9|33581.9|33600.6|33580.6|0
1681161900000|2023-04-10 21:25:00|33599.6|33579.6|33598|33578|33599.6|33579.6|33596|33576|0
1681162200000|2023-04-10 21:30:00|33598.9|33578.9|33596.9|33576.9|33598.9|33578.9|33596.4|33576.4|0
1681162500000|2023-04-10 21:35:00|33596|33576|33592.8|33572.8|33596|33576|33592.8|33572.8|0
1681162800000|2023-04-10 21:40:00|33594.7|33574.7|33592.4|33572.4|33595.4|33575.4|33590.6|33570.6|0
1681163100000|2023-04-10 21:45:00|33592.3|33572.3|33592.8|33572.8|33592.9|33572.9|33592.1|33572.1|0
1681163400000|2023-04-10 21:50:00|33592.5|33572.5|33589.9|33569.9|33592.5|33572.5|33589.5|33569.5|0
1681163700000|2023-04-10 21:55:00|33589.3|33569.3|33587.6|33567.6|33590.2|33570.2|33586.5|33566.5|0
1681164000000|2023-04-10 22:00:00|33605.8|33585.8|33603.8|33583.8|33605.8|33585.8|33592.3|33572.3|0
1681164300000|2023-04-10 22:05:00|33604.3|33584.3|33609.3|33589.3|33610.8|33590.8|33604.3|33584.3|0
1681164600000|2023-04-10 22:10:00|33608.8|33588.8|33607.8|33587.8|33610.3|33590.3|33607.8|33587.8|0
1681164900000|2023-04-10 22:15:00|33607.3|33587.3|33613.3|33593.3|33615.3|33595.3|33606.8|33586.8|0
1681165200000|2023-04-10 22:20:00|33613.8|33593.8|33611.3|33591.3|33614.3|33594.3|33610.8|33590.8|0
1681165500000|2023-04-10 22:25:00|33610.8|33590.8|33615.3|33595.3|33615.3|33595.3|33610.8|33590.8|0
1681165800000|2023-04-10 22:30:00|33614.8|33594.8|33614.3|33594.3|33617.3|33597.3|33614.3|33594.3|0
1681166100000|2023-04-10 22:35:00|33614.8|33594.8|33610.8|33590.8|33614.8|33594.8|33608.3|33588.3|0
1681166400000|2023-04-10 22:40:00|33610.3|33590.3|33607.3|33587.3|33610.8|33590.8|33607.3|33587.3|0
1681166700000|2023-04-10 22:45:00|33609.3|33589.3|33611.8|33591.8|33611.8|33591.8|33607.3|33587.3|0
1681167000000|2023-04-10 22:50:00|33612.3|33592.3|33610.8|33590.8|33614.3|33594.3|33610.3|33590.3|0
1681167300000|2023-04-10 22:55:00|33610.3|33590.3|33610.8|33590.8|33612.8|33592.8|33608.3|33588.3|0
1681167600000|2023-04-10 23:00:00|33610.3|33590.3|33607.3|33587.3|33610.8|33590.8|33606.8|33586.8|0
1681167900000|2023-04-10 23:05:00|33607.8|33587.8|33609.8|33589.8|33610.8|33590.8|33606.3|33586.3|0
1681168200000|2023-04-10 23:10:00|33609.3|33589.3|33613.8|33593.8|33613.8|33593.8|33608.3|33588.3|0
1681168500000|2023-04-10 23:15:00|33613.3|33593.3|33615.3|33595.3|33616.3|33596.3|33611.8|33591.8|0
1681168800000|2023-04-10 23:20:00|33614.8|33594.8|33615.8|33595.8|33617.8|33597.8|33612.3|33592.3|0
1681169100000|2023-04-10 23:25:00|33615.3|33595.3|33613.3|33593.3|33615.8|33595.8|33613.3|33593.3|0
1681169400000|2023-04-10 23:30:00|33613.8|33593.8|33618.3|33598.3|33622.3|33602.3|33613.8|33593.8|0
1681169700000|2023-04-10 23:35:00|33617.8|33597.8|33615.8|33595.8|33619.8|33599.8|33615.3|33595.3|0
1681170000000|2023-04-10 23:40:00|33615.3|33595.3|33611.3|33591.3|33615.3|33595.3|33610.3|33590.3|0
1681170300000|2023-04-10 23:45:00|33611.8|33591.8|33610.8|33590.8|33612.8|33592.8|33608.3|33588.3|0
1681170600000|2023-04-10 23:50:00|33611.3|33591.3|33616.8|33596.8|33617.8|33597.8|33611.3|33591.3|0
1681170900000|2023-04-10 23:55:00|33616.3|33596.3|33622.8|33602.8|33623.8|33603.8|33616.3|33596.3|0
1681171200000|2023-04-11 00:00:00|33621.3|33601.3|33616.8|33596.8|33625.8|33605.8|33616.3|33596.3|0
1681171500000|2023-04-11 00:05:00|33617.3|33597.3|33617.3|33597.3|33620.8|33600.8|33606.8|33586.8|0
1681171800000|2023-04-11 00:10:00|33618.3|33598.3|33629.8|33609.8|33630.8|33610.8|33616.8|33596.8|0
1681172100000|2023-04-11 00:15:00|33629.3|33609.3|33622.8|33602.8|33635.3|33615.3|33622.3|33602.3|0
1681172400000|2023-04-11 00:20:00|33622.3|33602.3|33621.3|33601.3|33628.8|33608.8|33620.3|33600.3|0
1681172700000|2023-04-11 00:25:00|33621.8|33601.8|33622.3|33602.3|33625.8|33605.8|33618.8|33598.8|0
1681173000000|2023-04-11 00:30:00|33621.8|33601.8|33615.8|33595.8|33624.8|33604.8|33612.3|33592.3|0
1681173300000|2023-04-11 00:35:00|33615.3|33595.3|33618.8|33598.8|33619.8|33599.8|33604.8|33584.8|0
1681173600000|2023-04-11 00:40:00|33618.3|33598.3|33616.3|33596.3|33621.8|33601.8|33612.8|33592.8|0
1681173900000|2023-04-11 00:45:00|33619.3|33599.3|33609.8|33589.8|33619.3|33599.3|33606.8|33586.8|0
1681174200000|2023-04-11 00:50:00|33610.3|33590.3|33612.3|33592.3|33614.8|33594.8|33608.8|33588.8|0
1681174500000|2023-04-11 00:55:00|33612.8|33592.8|33618.3|33598.3|33620.3|33600.3|33610.8|33590.8|0
1681174800000|2023-04-11 01:00:00|33617.8|33597.8|33613.8|33593.8|33618.3|33598.3|33610.3|33590.3|0
1681175100000|2023-04-11 01:05:00|33613.3|33593.3|33615.8|33595.8|33619.3|33599.3|33613.3|33593.3|0
1681175400000|2023-04-11 01:10:00|33616.3|33596.3|33613.8|33593.8|33618.3|33598.3|33613.3|33593.3|0
1681175700000|2023-04-11 01:15:00|33614.3|33594.3|33617.3|33597.3|33620.3|33600.3|33614.3|33594.3|0
1681176000000|2023-04-11 01:20:00|33617.8|33597.8|33620.8|33600.8|33625.8|33605.8|33617.3|33597.3|0
1681176300000|2023-04-11 01:25:00|33621.3|33601.3|33624.3|33604.3|33629.3|33609.3|33620.3|33600.3|0
1681176600000|2023-04-11 01:30:00|33623.8|33603.8|33611.8|33591.8|33626.8|33606.8|33611.8|33591.8|0
1681176900000|2023-04-11 01:35:00|33612.3|33592.3|33626.3|33606.3|33628.3|33608.3|33612.3|33592.3|0
1681177200000|2023-04-11 01:40:00|33627.8|33607.8|33619.8|33599.8|33627.8|33607.8|33619.3|33599.3|0
1681177500000|2023-04-11 01:45:00|33620.3|33600.3|33619.8|33599.8|33620.8|33600.8|33615.8|33595.8|0
1681177800000|2023-04-11 01:50:00|33620.3|33600.3|33622.8|33602.8|33624.8|33604.8|33617.3|33597.3|0
1681178100000|2023-04-11 01:55:00|33623.3|33603.3|33625.3|33605.3|33627.8|33607.8|33622.8|33602.8|0
1681178400000|2023-04-11 02:00:00|33625.8|33605.8|33639.8|33619.8|33639.8|33619.8|33624.3|33604.3|0
1681178700000|2023-04-11 02:05:00|33639.3|33619.3|33637.3|33617.3|33641.8|33621.8|33636.3|33616.3|0
1681179000000|2023-04-11 02:10:00|33636.3|33616.3|33643.8|33623.8|33647.3|33627.3|33634.3|33614.3|0
1681179300000|2023-04-11 02:15:00|33644.3|33624.3|33638.8|33618.8|33645.3|33625.3|33638.3|33618.3|0
1681179600000|2023-04-11 02:20:00|33638.3|33618.3|33640.8|33620.8|33642.8|33622.8|33636.8|33616.8|0
1681179900000|2023-04-11 02:25:00|33641.3|33621.3|33645.3|33625.3|33646.3|33626.3|33641.3|33621.3|0
1681180200000|2023-04-11 02:30:00|33646.3|33626.3|33644.8|33624.8|33647.3|33627.3|33643.3|33623.3|0
1681180500000|2023-04-11 02:35:00|33644.3|33624.3|33640.8|33620.8|33645.3|33625.3|33639.3|33619.3|0
1681180800000|2023-04-11 02:40:00|33640.3|33620.3|33642.3|33622.3|33642.8|33622.8|33639.3|33619.3|0
1681181100000|2023-04-11 02:45:00|33642.8|33622.8|33639.8|33619.8|33643.3|33623.3|33636.8|33616.8|0
1681181400000|2023-04-11 02:50:00|33640.3|33620.3|33640.8|33620.8|33643.3|33623.3|33638.3|33618.3|0
1681181700000|2023-04-11 02:55:00|33641.3|33621.3|33634.8|33614.8|33641.3|33621.3|33632.3|33612.3|0
1681182000000|2023-04-11 03:00:00|33635.8|33615.8|33634.8|33614.8|33637.3|33617.3|33632.3|33612.3|0
1681182300000|2023-04-11 03:05:00|33635.3|33615.3|33635.3|33615.3|33637.8|33617.8|33633.8|33613.8|0
1681182600000|2023-04-11 03:10:00|33635.8|33615.8|33638.3|33618.3|33638.3|33618.3|33632.3|33612.3|0
1681182900000|2023-04-11 03:15:00|33637.8|33617.8|33639.8|33619.8|33642.3|33622.3|33636.3|33616.3|0
1681183200000|2023-04-11 03:20:00|33639.3|33619.3|33646.3|33626.3|33647.3|33627.3|33638.3|33618.3|0
1681183500000|2023-04-11 03:25:00|33646.8|33626.8|33644.8|33624.8|33646.8|33626.8|33642.8|33622.8|0
1681183800000|2023-04-11 03:30:00|33644.3|33624.3|33639.3|33619.3|33645.8|33625.8|33636.8|33616.8|0
1681184100000|2023-04-11 03:35:00|33638.8|33618.8|33632.8|33612.8|33639.3|33619.3|33632.8|33612.8|0
1681184400000|2023-04-11 03:40:00|33632.3|33612.3|33630.8|33610.8|33633.8|33613.8|33630.3|33610.3|0
1681184700000|2023-04-11 03:45:00|33631.3|33611.3|33630.3|33610.3|33633.3|33613.3|33628.3|33608.3|0
1681185000000|2023-04-11 03:50:00|33629.8|33609.8|33630.8|33610.8|33632.3|33612.3|33629.3|33609.3|0
1681185300000|2023-04-11 03:55:00|33631.3|33611.3|33626.8|33606.8|33631.3|33611.3|33623.8|33603.8|0
1681185600000|2023-04-11 04:00:00|33627.3|33607.3|33632.8|33612.8|33633.3|33613.3|33626.3|33606.3|0
1681185900000|2023-04-11 04:05:00|33633.3|33613.3|33635.3|33615.3|33637.3|33617.3|33630.8|33610.8|0
1681186200000|2023-04-11 04:10:00|33635.8|33615.8|33635.8|33615.8|33639.3|33619.3|33635.3|33615.3|0
1681186500000|2023-04-11 04:15:00|33635.3|33615.3|33633.3|33613.3|33638.3|33618.3|33632.3|33612.3|0
1681186800000|2023-04-11 04:20:00|33632.8|33612.8|33631.8|33611.8|33634.3|33614.3|33628.3|33608.3|0
1681187100000|2023-04-11 04:25:00|33631.3|33611.3|33629.3|33609.3|33632.3|33612.3|33627.8|33607.8|0
1681187400000|2023-04-11 04:30:00|33630.3|33610.3|33626.3|33606.3|33631.8|33611.8|33624.3|33604.3|0
1681187700000|2023-04-11 04:35:00|33626.8|33606.8|33625.3|33605.3|33627.3|33607.3|33623.3|33603.3|0
1681188000000|2023-04-11 04:40:00|33625.8|33605.8|33624.8|33604.8|33628.3|33608.3|33623.3|33603.3|0
1681188300000|2023-04-11 04:45:00|33624.3|33604.3|33619.8|33599.8|33624.8|33604.8|33618.3|33598.3|0
1681188600000|2023-04-11 04:50:00|33619.3|33599.3|33618.3|33598.3|33620.3|33600.3|33615.8|33595.8|0
1681188900000|2023-04-11 04:55:00|33617.8|33597.8|33613.3|33593.3|33620.3|33600.3|33613.3|33593.3|0
1681189200000|2023-04-11 05:00:00|33613.8|33593.8|33613.8|33593.8|33618.8|33598.8|33611.3|33591.3|0
1681189500000|2023-04-11 05:05:00|33614.3|33594.3|33616.3|33596.3|33619.3|33599.3|33612.8|33592.8|0
1681189800000|2023-04-11 05:10:00|33615.8|33595.8|33622.8|33602.8|33623.3|33603.3|33615.8|33595.8|0
1681190100000|2023-04-11 05:15:00|33622.3|33602.3|33617.3|33597.3|33622.8|33602.8|33615.8|33595.8|0
1681190400000|2023-04-11 05:20:00|33616.8|33596.8|33619.3|33599.3|33620.3|33600.3|33613.3|33593.3|0
1681190700000|2023-04-11 05:25:00|33619.8|33599.8|33617.8|33597.8|33620.3|33600.3|33615.3|33595.3|0
1681191000000|2023-04-11 05:30:00|33617.3|33597.3|33618.3|33598.3|33620.8|33600.8|33615.8|33595.8|0
1681191300000|2023-04-11 05:35:00|33617.8|33597.8|33618.8|33598.8|33619.8|33599.8|33613.3|33593.3|0
1681191600000|2023-04-11 05:40:00|33619.3|33599.3|33622.3|33602.3|33624.3|33604.3|33616.8|33596.8|0
1681191900000|2023-04-11 05:45:00|33621.8|33601.8|33630.8|33610.8|33630.8|33610.8|33621.3|33601.3|0
1681192200000|2023-04-11 05:50:00|33630.3|33610.3|33621.8|33601.8|33631.8|33611.8|33620.8|33600.8|0
1681192500000|2023-04-11 05:55:00|33622.3|33602.3|33622.3|33602.3|33625.8|33605.8|33618.3|33598.3|0
1681192800000|2023-04-11 06:00:00|33623.3|33603.3|33630.3|33610.3|33630.8|33610.8|33618.3|33598.3|0
1681193100000|2023-04-11 06:05:00|33630.8|33610.8|33633.8|33613.8|33639.3|33619.3|33630.3|33610.3|0
1681193400000|2023-04-11 06:10:00|33634.3|33614.3|33636.3|33616.3|33638.8|33618.8|33632.3|33612.3|0
1681193700000|2023-04-11 06:15:00|33634.8|33614.8|33631.8|33611.8|33639.3|33619.3|33631.3|33611.3|0
1681194000000|2023-04-11 06:20:00|33631.3|33611.3|33621.8|33601.8|33632.8|33612.8|33621.8|33601.8|0
1681194300000|2023-04-11 06:25:00|33621.3|33601.3|33628.3|33608.3|33632.8|33612.8|33620.8|33600.8|0
1681194600000|2023-04-11 06:30:00|33627.8|33607.8|33626.8|33606.8|33630.3|33610.3|33625.3|33605.3|0
1681194900000|2023-04-11 06:35:00|33626.3|33606.3|33623.8|33603.8|33627.3|33607.3|33619.8|33599.8|0
1681195200000|2023-04-11 06:40:00|33622.3|33602.3|33626.8|33606.8|33629.3|33609.3|33619.8|33599.8|0
1681195500000|2023-04-11 06:45:00|33626.3|33606.3|33619.8|33599.8|33627.3|33607.3|33618.3|33598.3|0
1681195800000|2023-04-11 06:50:00|33619.3|33599.3|33619.8|33599.8|33623.8|33603.8|33618.3|33598.3|0
1681196100000|2023-04-11 06:55:00|33618.8|33598.8|33615.3|33595.3|33619.8|33599.8|33612.3|33592.3|0
1681196400000|2023-04-11 07:00:00|33612.8|33592.8|33622.8|33602.8|33628.8|33608.8|33609.3|33589.3|0
1681196700000|2023-04-11 07:05:00|33623.3|33603.3|33620.8|33600.8|33628.3|33608.3|33613.8|33593.8|0
1681197000000|2023-04-11 07:10:00|33620.3|33600.3|33609.8|33589.8|33626.3|33606.3|33609.8|33589.8|0
1681197300000|2023-04-11 07:15:00|33608.8|33588.8|33607.8|33587.8|33619.8|33599.8|33605.3|33585.3|0
1681197600000|2023-04-11 07:20:00|33608.3|33588.3|33607.8|33587.8|33616.3|33596.3|33603.8|33583.8|0
1681197900000|2023-04-11 07:25:00|33608.3|33588.3|33607.3|33587.3|33615.3|33595.3|33599.8|33579.8|0
1681198200000|2023-04-11 07:30:00|33606.8|33586.8|33605.8|33585.8|33609.8|33589.8|33601.8|33581.8|0
1681198500000|2023-04-11 07:35:00|33604.8|33584.8|33591.8|33571.8|33604.8|33584.8|33587.8|33567.8|0
1681198800000|2023-04-11 07:40:00|33591.3|33571.3|33590.3|33570.3|33593.8|33573.8|33584.3|33564.3|0
1681199100000|2023-04-11 07:45:00|33589.8|33569.8|33599.3|33579.3|33602.3|33582.3|33589.3|33569.3|0
1681199400000|2023-04-11 07:50:00|33599.8|33579.8|33592.8|33572.8|33605.3|33585.3|33591.3|33571.3|0
1681199700000|2023-04-11 07:55:00|33592.3|33572.3|33592.8|33572.8|33595.3|33575.3|33583.3|33563.3|0
1681200000000|2023-04-11 08:00:00|33591.8|33571.8|33597.3|33577.3|33601.3|33581.3|33590.8|33570.8|0
1681200300000|2023-04-11 08:05:00|33597.8|33577.8|33590.8|33570.8|33601.8|33581.8|33585.8|33565.8|0
1681200600000|2023-04-11 08:10:00|33591.8|33571.8|33596.3|33576.3|33602.8|33582.8|33591.3|33571.3|0
1681200900000|2023-04-11 08:15:00|33595.8|33575.8|33612.3|33592.3|33613.3|33593.3|33594.8|33574.8|0
1681201200000|2023-04-11 08:20:00|33611.8|33591.8|33609.3|33589.3|33613.3|33593.3|33607.8|33587.8|0
1681201500000|2023-04-11 08:25:00|33608.3|33588.3|33599.3|33579.3|33611.3|33591.3|33598.3|33578.3|0
1681201800000|2023-04-11 08:30:00|33599.8|33579.8|33605.8|33585.8|33611.3|33591.3|33599.8|33579.8|0
1681202100000|2023-04-11 08:35:00|33606.3|33586.3|33600.8|33580.8|33607.8|33587.8|33597.8|33577.8|0
1681202400000|2023-04-11 08:40:00|33601.3|33581.3|33599.8|33579.8|33606.8|33586.8|33599.8|33579.8|0
1681202700000|2023-04-11 08:45:00|33601.8|33581.8|33596.8|33576.8|33603.3|33583.3|33591.3|33571.3|0
1681203000000|2023-04-11 08:50:00|33596.3|33576.3|33605.8|33585.8|33606.8|33586.8|33595.8|33575.8|0
1681203300000|2023-04-11 08:55:00|33606.8|33586.8|33620.3|33600.3|33621.8|33601.8|33606.3|33586.3|0
1681203600000|2023-04-11 09:00:00|33620.8|33600.8|33632.3|33612.3|33636.3|33616.3|33620.3|33600.3|0
1681203900000|2023-04-11 09:05:00|33631.8|33611.8|33626.8|33606.8|33636.8|33616.8|33624.8|33604.8|0
1681204200000|2023-04-11 09:10:00|33626.3|33606.3|33616.3|33596.3|33628.8|33608.8|33616.3|33596.3|0
1681204500000|2023-04-11 09:15:00|33616.8|33596.8|33626.8|33606.8|33628.8|33608.8|33616.8|33596.8|0
1681204800000|2023-04-11 09:20:00|33627.3|33607.3|33630.8|33610.8|33630.8|33610.8|33623.8|33603.8|0
1681205100000|2023-04-11 09:25:00|33630.3|33610.3|33635.8|33615.8|33636.8|33616.8|33628.3|33608.3|0
1681205400000|2023-04-11 09:30:00|33635.3|33615.3|33637.8|33617.8|33641.8|33621.8|33634.8|33614.8|0
1681205700000|2023-04-11 09:35:00|33637.3|33617.3|33642.8|33622.8|33644.3|33624.3|33636.3|33616.3|0
1681206000000|2023-04-11 09:40:00|33643.3|33623.3|33635.8|33615.8|33657.3|33637.3|33635.3|33615.3|0
1681206300000|2023-04-11 09:45:00|33636.3|33616.3|33637.3|33617.3|33643.8|33623.8|33634.3|33614.3|0
1681206600000|2023-04-11 09:50:00|33636.8|33616.8|33644.3|33624.3|33645.8|33625.8|33630.8|33610.8|0
1681206900000|2023-04-11 09:55:00|33643.8|33623.8|33639.8|33619.8|33645.3|33625.3|33635.3|33615.3|0
1681207200000|2023-04-11 10:00:00|33640.8|33620.8|33637.3|33617.3|33645.8|33625.8|33634.3|33614.3|0
1681207500000|2023-04-11 10:05:00|33637.8|33617.8|33632.8|33612.8|33637.8|33617.8|33629.3|33609.3|0
1681207800000|2023-04-11 10:10:00|33633.3|33613.3|33633.8|33613.8|33638.3|33618.3|33629.3|33609.3|0
1681208100000|2023-04-11 10:15:00|33633.3|33613.3|33635.8|33615.8|33640.3|33620.3|33632.8|33612.8|0
1681208400000|2023-04-11 10:20:00|33636.3|33616.3|33623.8|33603.8|33636.8|33616.8|33619.3|33599.3|0
1681208700000|2023-04-11 10:25:00|33623.3|33603.3|33627.8|33607.8|33628.8|33608.8|33621.8|33601.8|0
1681209000000|2023-04-11 10:30:00|33628.3|33608.3|33619.8|33599.8|33630.3|33610.3|33616.3|33596.3|0
1681209300000|2023-04-11 10:35:00|33620.3|33600.3|33616.3|33596.3|33620.8|33600.8|33607.8|33587.8|0
1681209600000|2023-04-11 10:40:00|33616.8|33596.8|33617.8|33597.8|33619.3|33599.3|33611.3|33591.3|0
1681209900000|2023-04-11 10:45:00|33618.3|33598.3|33618.8|33598.8|33621.8|33601.8|33615.8|33595.8|0
1681210200000|2023-04-11 10:50:00|33619.3|33599.3|33617.8|33597.8|33622.3|33602.3|33615.3|33595.3|0
1681210500000|2023-04-11 10:55:00|33618.3|33598.3|33625.3|33605.3|33627.3|33607.3|33618.3|33598.3|0
1681210800000|2023-04-11 11:00:00|33626.3|33606.3|33627.3|33607.3|33631.8|33611.8|33622.3|33602.3|0
1681211100000|2023-04-11 11:05:00|33626.8|33606.8|33617.8|33597.8|33631.3|33611.3|33617.3|33597.3|0
1681211400000|2023-04-11 11:10:00|33617.3|33597.3|33620.8|33600.8|33630.8|33610.8|33614.8|33594.8|0
1681211700000|2023-04-11 11:15:00|33622.3|33602.3|33610.8|33590.8|33623.3|33603.3|33610.3|33590.3|0
1681212000000|2023-04-11 11:20:00|33610.3|33590.3|33608.8|33588.8|33611.8|33591.8|33605.3|33585.3|0
1681212300000|2023-04-11 11:25:00|33608.3|33588.3|33592.8|33572.8|33609.8|33589.8|33590.3|33570.3|0
1681212600000|2023-04-11 11:30:00|33593.3|33573.3|33583.8|33563.8|33595.3|33575.3|33580.3|33560.3|0
1681212900000|2023-04-11 11:35:00|33584.3|33564.3|33575.8|33555.8|33584.8|33564.8|33568.3|33548.3|0
1681213200000|2023-04-11 11:40:00|33576.3|33556.3|33570.3|33550.3|33576.3|33556.3|33564.3|33544.3|0
1681213500000|2023-04-11 11:45:00|33570.8|33550.8|33572.3|33552.3|33576.8|33556.8|33565.3|33545.3|0
1681213800000|2023-04-11 11:50:00|33571.8|33551.8|33572.3|33552.3|33575.3|33555.3|33568.8|33548.8|0
1681214100000|2023-04-11 11:55:00|33571.8|33551.8|33572.8|33552.8|33575.8|33555.8|33568.3|33548.3|0
1681214400000|2023-04-11 12:00:00|33572.3|33552.3|33576.8|33556.8|33579.3|33559.3|33566.8|33546.8|0
1681214700000|2023-04-11 12:05:00|33576.3|33556.3|33590.8|33570.8|33591.8|33571.8|33575.8|33555.8|0
1681215000000|2023-04-11 12:10:00|33589.8|33569.8|33592.8|33572.8|33598.8|33578.8|33589.8|33569.8|0
1681215300000|2023-04-11 12:15:00|33592.3|33572.3|33595.8|33575.8|33595.8|33575.8|33585.3|33565.3|0
1681215600000|2023-04-11 12:20:00|33595.3|33575.3|33593.8|33573.8|33597.8|33577.8|33591.3|33571.3|0
1681215900000|2023-04-11 12:25:00|33594.3|33574.3|33592.3|33572.3|33597.8|33577.8|33590.8|33570.8|0
1681216200000|2023-04-11 12:30:00|33591.8|33571.8|33602.8|33582.8|33603.3|33583.3|33587.8|33567.8|0
1681216500000|2023-04-11 12:35:00|33603.3|33583.3|33612.8|33592.8|33617.8|33597.8|33603.3|33583.3|0
1681216800000|2023-04-11 12:40:00|33613.3|33593.3|33607.8|33587.8|33614.8|33594.8|33604.3|33584.3|0
1681217100000|2023-04-11 12:45:00|33608.3|33588.3|33597.3|33577.3|33610.8|33590.8|33597.3|33577.3|0
1681217400000|2023-04-11 12:50:00|33596.8|33576.8|33589.3|33569.3|33600.8|33580.8|33586.8|33566.8|0
1681217700000|2023-04-11 12:55:00|33588.3|33568.3|33593.3|33573.3|33595.8|33575.8|33586.3|33566.3|0
1681218000000|2023-04-11 13:00:00|33593.8|33573.8|33603.3|33583.3|33607.3|33587.3|33589.3|33569.3|0
1681218300000|2023-04-11 13:05:00|33602.3|33582.3|33603.3|33583.3|33606.8|33586.8|33598.3|33578.3|0
1681218600000|2023-04-11 13:10:00|33602.8|33582.8|33622.8|33602.8|33625.8|33605.8|33602.8|33582.8|0
1681218900000|2023-04-11 13:15:00|33623.3|33603.3|33627.3|33607.3|33631.3|33611.3|33616.3|33596.3|0
1681219200000|2023-04-11 13:20:00|33626.8|33606.8|33632.3|33612.3|33636.8|33616.8|33625.3|33605.3|0
1681219500000|2023-04-11 13:25:00|33641.3|33621.3|33635.8|33615.8|33642.3|33622.3|33628.3|33608.3|0
1681219800000|2023-04-11 13:30:00|33635.3|33615.3|33631.3|33611.3|33652.8|33632.8|33600.3|33580.3|0
1681220100000|2023-04-11 13:35:00|33623.3|33603.3|33622.8|33602.8|33637.3|33617.3|33611.3|33591.3|0
1681220400000|2023-04-11 13:40:00|33622.3|33602.3|33649.3|33629.3|33660.8|33640.8|33619.8|33599.8|0
1681220700000|2023-04-11 13:45:00|33650.8|33630.8|33664.3|33644.3|33681.8|33661.8|33649.8|33629.8|0
1681221000000|2023-04-11 13:50:00|33665.3|33645.3|33645.3|33625.3|33676.3|33656.3|33641.7|33621.7|0
1681221300000|2023-04-11 13:55:00|33644.8|33624.8|33620.7|33600.7|33648.1|33628.1|33613.2|33593.2|0
1681221600000|2023-04-11 14:00:00|33621.2|33601.2|33646.2|33626.2|33649.7|33629.7|33608.7|33588.7|0
1681221900000|2023-04-11 14:05:00|33650.7|33630.7|33672.2|33652.2|33678.2|33658.2|33645.7|33625.7|0
1681222200000|2023-04-11 14:10:00|33674.2|33654.2|33664.7|33644.7|33676.7|33656.7|33653.7|33633.7|0
1681222500000|2023-04-11 14:15:00|33665.2|33645.2|33669.7|33649.7|33677.2|33657.2|33655.7|33635.7|0
1681222800000|2023-04-11 14:20:00|33669.5|33649.5|33670.5|33650.5|33678.5|33658.5|33660.5|33640.5|0
1681223100000|2023-04-11 14:25:00|33672.5|33652.5|33687.5|33667.5|33688|33668|33669|33649|0
1681223400000|2023-04-11 14:30:00|33689|33669|33657.5|33637.5|33689.5|33669.5|33654.5|33634.5|0
1681223700000|2023-04-11 14:35:00|33649|33629|33636.5|33616.5|33654.5|33634.5|33626.5|33606.5|0
1681224000000|2023-04-11 14:40:00|33635.5|33615.5|33634.5|33614.5|33645.5|33625.5|33627.5|33607.5|0
1681224300000|2023-04-11 14:45:00|33635.5|33615.5|33644.5|33624.5|33645.5|33625.5|33615.5|33595.5|0
1681224600000|2023-04-11 14:50:00|33645.5|33625.5|33654|33634|33658|33638|33640|33620|0
1681224900000|2023-04-11 14:55:00|33656|33636|33659.5|33639.5|33666|33646|33651.5|33631.5|0
1681225200000|2023-04-11 15:00:00|33661.5|33641.5|33672.5|33652.5|33686.5|33666.5|33661|33641|0
1681225500000|2023-04-11 15:05:00|33673.5|33653.5|33668|33648|33683.5|33663.5|33662.5|33642.5|0
1681225800000|2023-04-11 15:10:00|33667.5|33647.5|33680|33660|33682|33662|33658.5|33638.5|0
1681226100000|2023-04-11 15:15:00|33678.5|33658.5|33693.5|33673.5|33696.5|33676.5|33675.5|33655.5|0
1681226400000|2023-04-11 15:20:00|33694.5|33674.5|33718|33698|33719.5|33699.5|33694.5|33674.5|0
1681226700000|2023-04-11 15:25:00|33723|33703|33709.5|33689.5|33723|33703|33704.5|33684.5|0
1681227000000|2023-04-11 15:30:00|33708.5|33688.5|33690.5|33670.5|33710.5|33690.5|33690|33670|0
1681227300000|2023-04-11 15:35:00|33688.5|33668.5|33690.5|33670.5|33692.5|33672.5|33678|33658|0
1681227600000|2023-04-11 15:40:00|33689.4|33669.4|33677.9|33657.9|33696.4|33676.4|33676.4|33656.4|0
1681227900000|2023-04-11 15:45:00|33679.9|33659.9|33713.4|33693.4|33716.4|33696.4|33678.9|33658.9|0
1681228200000|2023-04-11 15:50:00|33713.9|33693.9|33715.4|33695.4|33719.4|33699.4|33709.4|33689.4|0
1681228500000|2023-04-11 15:55:00|33717.4|33697.4|33733.4|33713.4|33735.9|33715.9|33716.4|33696.4|0
1681228800000|2023-04-11 16:00:00|33735.4|33715.4|33731.4|33711.4|33746.4|33726.4|33730.4|33710.4|0
1681229100000|2023-04-11 16:05:00|33731.9|33711.9|33729.4|33709.4|33734.4|33714.4|33720.9|33700.9|0
1681229400000|2023-04-11 16:10:00|33730.4|33710.4|33754.4|33734.4|33762.9|33742.9|33730.4|33710.4|0
1681229700000|2023-04-11 16:15:00|33754.9|33734.9|33752.9|33732.9|33761.4|33741.4|33750.4|33730.4|0
1681230000000|2023-04-11 16:20:00|33754.9|33734.9|33755.4|33735.4|33769.4|33749.4|33751.4|33731.4|0
1681230300000|2023-04-11 16:25:00|33755.9|33735.9|33760.4|33740.4|33760.4|33740.4|33743.4|33723.4|0
1681230600000|2023-04-11 16:30:00|33760.9|33740.9|33756.4|33736.4|33770.4|33750.4|33756.4|33736.4|0
1681230900000|2023-04-11 16:35:00|33755.4|33735.4|33732.4|33712.4|33756.4|33736.4|33723.4|33703.4|0
1681231200000|2023-04-11 16:40:00|33731.4|33711.4|33745.4|33725.4|33748.4|33728.4|33731.4|33711.4|0
1681231500000|2023-04-11 16:45:00|33746.4|33726.4|33748.9|33728.9|33757.4|33737.4|33744.4|33724.4|0
1681231800000|2023-04-11 16:50:00|33748.4|33728.4|33761.4|33741.4|33761.4|33741.4|33746.4|33726.4|0
1681232100000|2023-04-11 16:55:00|33761.9|33741.9|33752.4|33732.4|33763.4|33743.4|33751.4|33731.4|0
1681232400000|2023-04-11 17:00:00|33753.9|33733.9|33746.8|33726.8|33760.8|33740.8|33741.3|33721.3|0
1681232700000|2023-04-11 17:05:00|33746.3|33726.3|33760.8|33740.8|33774.8|33754.8|33746.3|33726.3|0
1681233000000|2023-04-11 17:10:00|33761.3|33741.3|33737.8|33717.8|33762.8|33742.8|33734.3|33714.3|0
1681233300000|2023-04-11 17:15:00|33736.8|33716.8|33747.8|33727.8|33750.8|33730.8|33736.8|33716.8|0
1681233600000|2023-04-11 17:20:00|33748.8|33728.8|33742.8|33722.8|33751.8|33731.8|33738.8|33718.8|0
1681233900000|2023-04-11 17:25:00|33743.3|33723.3|33750.8|33730.8|33752.8|33732.8|33739.8|33719.8|0
1681234200000|2023-04-11 17:30:00|33751.8|33731.8|33743.3|33723.3|33757.8|33737.8|33738.8|33718.8|0
1681234500000|2023-04-11 17:35:00|33743.8|33723.8|33740.3|33720.3|33744.8|33724.8|33731.3|33711.3|0
1681234800000|2023-04-11 17:40:00|33741.3|33721.3|33740.8|33720.8|33745.8|33725.8|33735.3|33715.3|0
1681235100000|2023-04-11 17:45:00|33743.8|33723.8|33755.3|33735.3|33758.8|33738.8|33743.8|33723.8|0
1681235400000|2023-04-11 17:50:00|33754.8|33734.8|33759.8|33739.8|33759.8|33739.8|33740.8|33720.8|0
1681235700000|2023-04-11 17:55:00|33761.8|33741.8|33758.8|33738.8|33764.3|33744.3|33753.8|33733.8|0
1681236000000|2023-04-11 18:00:00|33760.8|33740.8|33759.3|33739.3|33769.3|33749.3|33753.3|33733.3|0
1681236300000|2023-04-11 18:05:00|33759.8|33739.8|33760.8|33740.8|33768.8|33748.8|33754.8|33734.8|0
1681236600000|2023-04-11 18:10:00|33761.3|33741.3|33753.3|33733.3|33761.8|33741.8|33751.8|33731.8|0
1681236900000|2023-04-11 18:15:00|33753.8|33733.8|33771.8|33751.8|33776.8|33756.8|33751.3|33731.3|0
1681237200000|2023-04-11 18:20:00|33770.4|33750.4|33761.4|33741.4|33775.4|33755.4|33757.4|33737.4|0
1681237500000|2023-04-11 18:25:00|33760.9|33740.9|33773.4|33753.4|33773.4|33753.4|33758.9|33738.9|0
1681237800000|2023-04-11 18:30:00|33774.4|33754.4|33773.4|33753.4|33785.4|33765.4|33770.9|33750.9|0
1681238100000|2023-04-11 18:35:00|33772.9|33752.9|33774.4|33754.4|33779.9|33759.9|33767.4|33747.4|0
1681238400000|2023-04-11 18:40:00|33774.9|33754.9|33771.4|33751.4|33778.4|33758.4|33769.9|33749.9|0
1681238700000|2023-04-11 18:45:00|33771.9|33751.9|33765.4|33745.4|33776.9|33756.9|33765.4|33745.4|0
1681239000000|2023-04-11 18:50:00|33764.9|33744.9|33760.4|33740.4|33768.4|33748.4|33757.4|33737.4|0
1681239300000|2023-04-11 18:55:00|33760.9|33740.9|33765.9|33745.9|33771.9|33751.9|33759.4|33739.4|0
1681239600000|2023-04-11 19:00:00|33766.9|33746.9|33756.4|33736.4|33769.4|33749.4|33753.4|33733.4|0
1681239900000|2023-04-11 19:05:00|33755.4|33735.4|33755.9|33735.9|33757.9|33737.9|33747.9|33727.9|0
1681240200000|2023-04-11 19:10:00|33755.4|33735.4|33773.9|33753.9|33775.4|33755.4|33754.4|33734.4|0
1681240500000|2023-04-11 19:15:00|33774.9|33754.9|33774.4|33754.4|33779.4|33759.4|33769.9|33749.9|0
1681240800000|2023-04-11 19:20:00|33774.9|33754.9|33780.4|33760.4|33791.4|33771.4|33771.4|33751.4|0
1681241100000|2023-04-11 19:25:00|33781.9|33761.9|33776.9|33756.9|33781.9|33761.9|33768.4|33748.4|0
1681241400000|2023-04-11 19:30:00|33780.4|33760.4|33778.4|33758.4|33783.4|33763.4|33771.9|33751.9|0
1681241700000|2023-04-11 19:35:00|33777.9|33757.9|33753.4|33733.4|33779.4|33759.4|33745.4|33725.4|0
1681242000000|2023-04-11 19:40:00|33752.9|33732.9|33736.4|33716.4|33754.9|33734.9|33730.9|33710.9|0
1681242300000|2023-04-11 19:45:00|33733.9|33713.9|33704.9|33684.9|33735.9|33715.9|33702.9|33682.9|0
1681242600000|2023-04-11 19:50:00|33704.4|33684.4|33701.9|33681.9|33706.9|33686.9|33680.9|33660.9|0
1681242900000|2023-04-11 19:55:00|33699.9|33679.9|33694.9|33674.9|33699.9|33679.9|33670.9|33650.9|0
1681243200000|2023-04-11 20:00:00|33697.9|33677.9|33698.4|33678.4|33708.9|33688.9|33691.9|33671.9|0
1681243500000|2023-04-11 20:05:00|33698.9|33678.9|33713.4|33693.4|33717.4|33697.4|33694.9|33674.9|0
1681243800000|2023-04-11 20:10:00|33711.4|33691.4|33716.9|33696.9|33726.4|33706.4|33711.4|33691.4|0
1681244100000|2023-04-11 20:15:00|33717.4|33697.4|33716.4|33696.4|33719.4|33699.4|33713.9|33693.9|0
1681244400000|2023-04-11 20:20:00|33716.9|33696.9|33725.4|33705.4|33726.4|33706.4|33715.9|33695.9|0
1681244700000|2023-04-11 20:25:00|33724.9|33704.9|33722.4|33702.4|33725.4|33705.4|33720.4|33700.4|0
1681245000000|2023-04-11 20:30:00|33721.9|33701.9|33722.4|33702.4|33724.4|33704.4|33718.4|33698.4|0
1681245300000|2023-04-11 20:35:00|33723.4|33703.4|33721.4|33701.4|33725.4|33705.4|33717.9|33697.9|0
1681245600000|2023-04-11 20:40:00|33721.9|33701.9|33723.4|33703.4|33725.9|33705.9|33719.9|33699.9|0
1681245900000|2023-04-11 20:45:00|33722.9|33702.9|33714.9|33694.9|33723.9|33703.9|33713.9|33693.9|0
1681246200000|2023-04-11 20:50:00|33714.4|33694.4|33720.4|33700.4|33720.4|33700.4|33712.9|33692.9|0
1681246500000|2023-04-11 20:55:00|33719.9|33699.9|33712.3|33692.3|33720.4|33700.4|33712.3|33692.3|0
1681246800000|2023-04-11 21:00:00|33714.3|33694.3|33714.4|33694.4|33719|33699|33714.3|33694.3|0
1681247100000|2023-04-11 21:05:00|33715.3|33695.3|33715.8|33695.8|33718.7|33698.7|33714.4|33694.4|0
1681247400000|2023-04-11 21:10:00|33714.9|33694.9|33714.6|33694.6|33714.9|33694.9|33710.7|33690.7|0
1681247700000|2023-04-11 21:15:00|33714|33694|33711.1|33691.1|33714.3|33694.3|33710.2|33690.2|0
1681248000000|2023-04-11 21:20:00|33711.4|33691.4|33713|33693|33716.6|33696.6|33710.7|33690.7|0
1681248300000|2023-04-11 21:25:00|33713.6|33693.6|33709.8|33689.8|33715.8|33695.8|33708.4|33688.4|0
1681248600000|2023-04-11 21:30:00|33708.5|33688.5|33709.1|33689.1|33709.1|33689.1|33707.9|33687.9|0
1681248900000|2023-04-11 21:35:00|33709.2|33689.2|33710|33690|33710.7|33690.7|33708.3|33688.3|0
1681249200000|2023-04-11 21:40:00|33710.1|33690.1|33709.3|33689.3|33710.8|33690.8|33708.3|33688.3|0
1681249500000|2023-04-11 21:45:00|33709.7|33689.7|33709.5|33689.5|33710.9|33690.9|33705.6|33685.6|0
1681249800000|2023-04-11 21:50:00|33709.7|33689.7|33710.1|33690.1|33710.6|33690.6|33707.9|33687.9|0
1681250100000|2023-04-11 21:55:00|33710.4|33690.4|33711.9|33691.9|33712.3|33692.3|33709.6|33689.6|0
1681250400000|2023-04-11 22:00:00|33704.4|33684.4|33708.4|33688.4|33710.4|33690.4|33702.4|33682.4|0
1681250700000|2023-04-11 22:05:00|33708.9|33688.9|33712.4|33692.4|33715.4|33695.4|33708.9|33688.9|0
1681251000000|2023-04-11 22:10:00|33712.9|33692.9|33717.9|33697.9|33720.4|33700.4|33712.4|33692.4|0
1681251300000|2023-04-11 22:15:00|33717.4|33697.4|33714.4|33694.4|33717.9|33697.9|33713.9|33693.9|0
1681251600000|2023-04-11 22:20:00|33713.9|33693.9|33709.9|33689.9|33713.9|33693.9|33707.9|33687.9|0
1681251900000|2023-04-11 22:25:00|33709.4|33689.4|33711.4|33691.4|33711.4|33691.4|33706.9|33686.9|0
1681252200000|2023-04-11 22:30:00|33712.9|33692.9|33712.9|33692.9|33715.9|33695.9|33709.4|33689.4|0
1681252500000|2023-04-11 22:35:00|33712.4|33692.4|33724.4|33704.4|33724.4|33704.4|33711.4|33691.4|0
1681252800000|2023-04-11 22:40:00|33723.9|33703.9|33716.4|33696.4|33724.9|33704.9|33716.4|33696.4|0
1681253100000|2023-04-11 22:45:00|33715.9|33695.9|33707.9|33687.9|33715.9|33695.9|33706.4|33686.4|0
1681253400000|2023-04-11 22:50:00|33706.9|33686.9|33705.4|33685.4|33707.4|33687.4|33699.9|33679.9|0
1681253700000|2023-04-11 22:55:00|33704.9|33684.9|33707.4|33687.4|33708.4|33688.4|33702.9|33682.9|0
1681254000000|2023-04-11 23:00:00|33706.9|33686.9|33708.4|33688.4|33709.9|33689.9|33702.9|33682.9|0
1681254300000|2023-04-11 23:05:00|33707.9|33687.9|33709.4|33689.4|33711.4|33691.4|33706.4|33686.4|0
1681254600000|2023-04-11 23:10:00|33708.9|33688.9|33706.4|33686.4|33710.9|33690.9|33704.9|33684.9|0
1681254900000|2023-04-11 23:15:00|33707.4|33687.4|33708.4|33688.4|33708.9|33688.9|33706.4|33686.4|0
1681255200000|2023-04-11 23:20:00|33708.9|33688.9|33709.9|33689.9|33710.4|33690.4|33708.4|33688.4|0
1681255500000|2023-04-11 23:25:00|33709.4|33689.4|33710.4|33690.4|33712.4|33692.4|33703.9|33683.9|0
1681255800000|2023-04-11 23:30:00|33709.4|33689.4|33706.4|33686.4|33710.4|33690.4|33705.9|33685.9|0
1681256100000|2023-04-11 23:35:00|33706.9|33686.9|33708.4|33688.4|33712.4|33692.4|33705.4|33685.4|0
1681256400000|2023-04-11 23:40:00|33707.9|33687.9|33712.9|33692.9|33715.9|33695.9|33706.4|33686.4|0
1681256700000|2023-04-11 23:45:00|33712.4|33692.4|33714.4|33694.4|33714.9|33694.9|33710.9|33690.9|0
1681257000000|2023-04-11 23:50:00|33713.9|33693.9|33715.4|33695.4|33717.9|33697.9|33713.4|33693.4|0
1681257300000|2023-04-11 23:55:00|33715.9|33695.9|33713.4|33693.4|33716.9|33696.9|33711.9|33691.9|0
1681257600000|2023-04-12 00:00:00|33712.4|33692.4|33717.9|33697.9|33718.4|33698.4|33707.9|33687.9|0
1681257900000|2023-04-12 00:05:00|33719.4|33699.4|33711.4|33691.4|33719.9|33699.9|33709.4|33689.4|0
1681258200000|2023-04-12 00:10:00|33711.9|33691.9|33717.4|33697.4|33719.4|33699.4|33709.4|33689.4|0
1681258500000|2023-04-12 00:15:00|33716.9|33696.9|33702.4|33682.4|33719.4|33699.4|33701.9|33681.9|0
1681258800000|2023-04-12 00:20:00|33701.9|33681.9|33704.9|33684.9|33707.4|33687.4|33699.9|33679.9|0
1681259100000|2023-04-12 00:25:00|33704.4|33684.4|33705.4|33685.4|33705.4|33685.4|33699.9|33679.9|0
1681259400000|2023-04-12 00:30:00|33704.9|33684.9|33709.4|33689.4|33712.4|33692.4|33704.4|33684.4|0
1681259700000|2023-04-12 00:35:00|33708.9|33688.9|33707.9|33687.9|33712.9|33692.9|33707.4|33687.4|0
1681260000000|2023-04-12 00:40:00|33707.4|33687.4|33714.9|33694.9|33715.9|33695.9|33701.4|33681.4|0
1681260300000|2023-04-12 00:45:00|33714.4|33694.4|33712.9|33692.9|33715.9|33695.9|33711.4|33691.4|0
1681260600000|2023-04-12 00:50:00|33713.4|33693.4|33714.9|33694.9|33715.9|33695.9|33710.9|33690.9|0
1681260900000|2023-04-12 00:55:00|33715.4|33695.4|33714.4|33694.4|33717.9|33697.9|33712.4|33692.4|0
1681261200000|2023-04-12 01:00:00|33713.9|33693.9|33720.4|33700.4|33723.9|33703.9|33712.4|33692.4|0
1681261500000|2023-04-12 01:05:00|33719.9|33699.9|33714.9|33694.9|33720.9|33700.9|33714.9|33694.9|0
1681261800000|2023-04-12 01:10:00|33715.4|33695.4|33718.4|33698.4|33720.9|33700.9|33711.9|33691.9|0
1681262100000|2023-04-12 01:15:00|33717.9|33697.9|33714.4|33694.4|33719.9|33699.9|33713.4|33693.4|0
1681262400000|2023-04-12 01:20:00|33714.9|33694.9|33715.4|33695.4|33717.9|33697.9|33712.4|33692.4|0
1681262700000|2023-04-12 01:25:00|33714.4|33694.4|33711.9|33691.9|33714.9|33694.9|33711.9|33691.9|0
1681263000000|2023-04-12 01:30:00|33711.4|33691.4|33712.9|33692.9|33714.4|33694.4|33710.4|33690.4|0
1681263300000|2023-04-12 01:35:00|33713.4|33693.4|33711.4|33691.4|33715.4|33695.4|33705.4|33685.4|0
1681263600000|2023-04-12 01:40:00|33711.9|33691.9|33716.9|33696.9|33717.9|33697.9|33709.4|33689.4|0
1681263900000|2023-04-12 01:45:00|33717.4|33697.4|33715.4|33695.4|33717.4|33697.4|33711.4|33691.4|0
1681264200000|2023-04-12 01:50:00|33715.9|33695.9|33715.9|33695.9|33716.9|33696.9|33713.9|33693.9|0
1681264500000|2023-04-12 01:55:00|33716.4|33696.4|33715.9|33695.9|33717.4|33697.4|33713.4|33693.4|0
1681264800000|2023-04-12 02:00:00|33715.4|33695.4|33719.4|33699.4|33724.9|33704.9|33715.4|33695.4|0
1681265100000|2023-04-12 02:05:00|33719.9|33699.9|33721.9|33701.9|33725.9|33705.9|33719.9|33699.9|0
1681265400000|2023-04-12 02:10:00|33721.4|33701.4|33726.4|33706.4|33726.9|33706.9|33720.9|33700.9|0
1681265700000|2023-04-12 02:15:00|33726.9|33706.9|33731.4|33711.4|33731.9|33711.9|33726.4|33706.4|0
1681266000000|2023-04-12 02:20:00|33731.9|33711.9|33727.9|33707.9|33731.9|33711.9|33724.9|33704.9|0
1681266300000|2023-04-12 02:25:00|33727.4|33707.4|33723.4|33703.4|33727.9|33707.9|33722.4|33702.4|0
1681266600000|2023-04-12 02:30:00|33723.9|33703.9|33722.4|33702.4|33725.9|33705.9|33721.9|33701.9|0
1681266900000|2023-04-12 02:35:00|33722.9|33702.9|33721.9|33701.9|33725.4|33705.4|33719.9|33699.9|0
1681267200000|2023-04-12 02:40:00|33722.4|33702.4|33726.4|33706.4|33727.9|33707.9|33722.4|33702.4|0
1681267500000|2023-04-12 02:45:00|33725.9|33705.9|33721.9|33701.9|33726.9|33706.9|33720.4|33700.4|0
1681267800000|2023-04-12 02:50:00|33721.4|33701.4|33723.4|33703.4|33724.9|33704.9|33720.9|33700.9|0
1681268100000|2023-04-12 02:55:00|33723.9|33703.9|33724.9|33704.9|33724.9|33704.9|33718.9|33698.9|0
1681268400000|2023-04-12 03:00:00|33724.4|33704.4|33720.9|33700.9|33725.4|33705.4|33719.9|33699.9|0
1681268700000|2023-04-12 03:05:00|33720.4|33700.4|33722.4|33702.4|33722.9|33702.9|33717.9|33697.9|0
1681269000000|2023-04-12 03:10:00|33721.9|33701.9|33720.9|33700.9|33723.9|33703.9|33719.9|33699.9|0
1681269300000|2023-04-12 03:15:00|33721.4|33701.4|33720.9|33700.9|33722.4|33702.4|33718.9|33698.9|0
1681269600000|2023-04-12 03:20:00|33721.4|33701.4|33719.4|33699.4|33722.4|33702.4|33719.4|33699.4|0
1681269900000|2023-04-12 03:25:00|33718.9|33698.9|33717.9|33697.9|33720.4|33700.4|33715.9|33695.9|0
1681270200000|2023-04-12 03:30:00|33718.4|33698.4|33714.4|33694.4|33718.9|33698.9|33714.4|33694.4|0
1681270500000|2023-04-12 03:35:00|33713.9|33693.9|33714.9|33694.9|33717.4|33697.4|33713.9|33693.9|0
1681270800000|2023-04-12 03:40:00|33714.4|33694.4|33713.9|33693.9|33716.9|33696.9|33713.9|33693.9|0
1681271100000|2023-04-12 03:45:00|33714.4|33694.4|33710.9|33690.9|33714.4|33694.4|33709.9|33689.9|0
1681271400000|2023-04-12 03:50:00|33710.4|33690.4|33713.9|33693.9|33714.4|33694.4|33706.9|33686.9|0
1681271700000|2023-04-12 03:55:00|33714.4|33694.4|33708.9|33688.9|33714.4|33694.4|33708.4|33688.4|0
1681272000000|2023-04-12 04:00:00|33708.4|33688.4|33711.4|33691.4|33711.4|33691.4|33707.9|33687.9|0
1681272300000|2023-04-12 04:05:00|33710.9|33690.9|33709.9|33689.9|33712.9|33692.9|33708.4|33688.4|0
1681272600000|2023-04-12 04:10:00|33710.4|33690.4|33712.9|33692.9|33714.9|33694.9|33709.9|33689.9|0
1681272900000|2023-04-12 04:15:00|33712.4|33692.4|33712.4|33692.4|33713.9|33693.9|33711.4|33691.4|0
1681273200000|2023-04-12 04:20:00|33712.9|33692.9|33715.4|33695.4|33717.9|33697.9|33712.4|33692.4|0
1681273500000|2023-04-12 04:25:00|33715.9|33695.9|33715.9|33695.9|33716.4|33696.4|33712.9|33692.9|0
1681273800000|2023-04-12 04:30:00|33715.4|33695.4|33714.4|33694.4|33716.9|33696.9|33712.9|33692.9|0
1681274100000|2023-04-12 04:35:00|33713.9|33693.9|33717.9|33697.9|33717.9|33697.9|33713.4|33693.4|0
1681274400000|2023-04-12 04:40:00|33717.4|33697.4|33718.4|33698.4|33720.9|33700.9|33717.4|33697.4|0
1681274700000|2023-04-12 04:45:00|33717.9|33697.9|33714.9|33694.9|33718.9|33698.9|33712.9|33692.9|0
1681275000000|2023-04-12 04:50:00|33714.4|33694.4|33712.9|33692.9|33716.4|33696.4|33710.9|33690.9|0
1681275300000|2023-04-12 04:55:00|33712.4|33692.4|33714.4|33694.4|33715.9|33695.9|33711.4|33691.4|0
1681275600000|2023-04-12 05:00:00|33713.9|33693.9|33716.4|33696.4|33717.9|33697.9|33713.9|33693.9|0
1681275900000|2023-04-12 05:05:00|33716.9|33696.9|33718.9|33698.9|33718.9|33698.9|33715.9|33695.9|0
1681276200000|2023-04-12 05:10:00|33718.4|33698.4|33718.9|33698.9|33721.9|33701.9|33717.9|33697.9|0
1681276500000|2023-04-12 05:15:00|33718.4|33698.4|33717.9|33697.9|33718.9|33698.9|33714.9|33694.9|0
1681276800000|2023-04-12 05:20:00|33718.4|33698.4|33716.9|33696.9|33721.4|33701.4|33716.9|33696.9|0
1681277100000|2023-04-12 05:25:00|33716.4|33696.4|33715.4|33695.4|33718.9|33698.9|33714.4|33694.4|0
1681277400000|2023-04-12 05:30:00|33715.9|33695.9|33717.9|33697.9|33720.9|33700.9|33714.9|33694.9|0
1681277700000|2023-04-12 05:35:00|33717.4|33697.4|33721.9|33701.9|33722.4|33702.4|33716.9|33696.9|0
1681278000000|2023-04-12 05:40:00|33722.4|33702.4|33722.9|33702.9|33724.4|33704.4|33720.9|33700.9|0
1681278300000|2023-04-12 05:45:00|33723.4|33703.4|33723.9|33703.9|33726.4|33706.4|33722.9|33702.9|0
1681278600000|2023-04-12 05:50:00|33723.4|33703.4|33725.9|33705.9|33728.9|33708.9|33721.9|33701.9|0
1681278900000|2023-04-12 05:55:00|33726.4|33706.4|33727.9|33707.9|33728.9|33708.9|33723.9|33703.9|0
1681279200000|2023-04-12 06:00:00|33730.9|33710.9|33724.9|33704.9|33730.9|33710.9|33723.9|33703.9|0
1681279500000|2023-04-12 06:05:00|33725.4|33705.4|33712.9|33692.9|33725.4|33705.4|33712.9|33692.9|0
1681279800000|2023-04-12 06:10:00|33713.4|33693.4|33709.9|33689.9|33714.4|33694.4|33707.4|33687.4|0
1681280100000|2023-04-12 06:15:00|33710.4|33690.4|33709.9|33689.9|33712.9|33692.9|33700.9|33680.9|0
1681280400000|2023-04-12 06:20:00|33709.4|33689.4|33714.9|33694.9|33719.9|33699.9|33708.9|33688.9|0
1681280700000|2023-04-12 06:25:00|33715.4|33695.4|33702.9|33682.9|33717.4|33697.4|33700.9|33680.9|0
1681281000000|2023-04-12 06:30:00|33703.4|33683.4|33705.9|33685.9|33705.9|33685.9|33697.9|33677.9|0
1681281300000|2023-04-12 06:35:00|33706.4|33686.4|33706.9|33686.9|33713.4|33693.4|33705.9|33685.9|0
1681281600000|2023-04-12 06:40:00|33706.4|33686.4|33704.9|33684.9|33708.4|33688.4|33704.4|33684.4|0
1681281900000|2023-04-12 06:45:00|33703.9|33683.9|33711.4|33691.4|33711.9|33691.9|33703.9|33683.9|0
1681282200000|2023-04-12 06:50:00|33711.9|33691.9|33705.9|33685.9|33712.4|33692.4|33705.9|33685.9|0
1681282500000|2023-04-12 06:55:00|33706.4|33686.4|33712.9|33692.9|33712.9|33692.9|33702.9|33682.9|0
1681282800000|2023-04-12 07:00:00|33712.4|33692.4|33713.9|33693.9|33721.4|33701.4|33702.9|33682.9|0
1681283100000|2023-04-12 07:05:00|33714.9|33694.9|33716.9|33696.9|33724.4|33704.4|33713.9|33693.9|0
1681283400000|2023-04-12 07:10:00|33716.4|33696.4|33718.4|33698.4|33725.4|33705.4|33706.4|33686.4|0
1681283700000|2023-04-12 07:15:00|33718.9|33698.9|33723.9|33703.9|33732.9|33712.9|33718.9|33698.9|0
1681284000000|2023-04-12 07:20:00|33722.9|33702.9|33730.4|33710.4|33731.9|33711.9|33717.9|33697.9|0
1681284300000|2023-04-12 07:25:00|33730.9|33710.9|33732.9|33712.9|33735.4|33715.4|33725.9|33705.9|0
1681284600000|2023-04-12 07:30:00|33733.4|33713.4|33742.4|33722.4|33749.4|33729.4|33733.4|33713.4|0
1681284900000|2023-04-12 07:35:00|33742.9|33722.9|33734.4|33714.4|33745.4|33725.4|33733.9|33713.9|0
1681285200000|2023-04-12 07:40:00|33734.9|33714.9|33736.9|33716.9|33746.4|33726.4|33733.4|33713.4|0
1681285500000|2023-04-12 07:45:00|33736.4|33716.4|33749.4|33729.4|33753.4|33733.4|33736.4|33716.4|0
1681285800000|2023-04-12 07:50:00|33748.9|33728.9|33744.4|33724.4|33756.4|33736.4|33743.9|33723.9|0
1681286100000|2023-04-12 07:55:00|33743.9|33723.9|33743.4|33723.4|33745.9|33725.9|33740.9|33720.9|0
1681286400000|2023-04-12 08:00:00|33742.4|33722.4|33739.4|33719.4|33744.4|33724.4|33734.4|33714.4|0
1681286700000|2023-04-12 08:05:00|33738.9|33718.9|33751.9|33731.9|33754.4|33734.4|33738.9|33718.9|0
1681287000000|2023-04-12 08:10:00|33752.4|33732.4|33767.4|33747.4|33771.4|33751.4|33748.4|33728.4|0
1681287300000|2023-04-12 08:15:00|33768.9|33748.9|33754.9|33734.9|33770.9|33750.9|33746.9|33726.9|0
1681287600000|2023-04-12 08:20:00|33755.4|33735.4|33750.4|33730.4|33756.4|33736.4|33744.4|33724.4|0
1681287900000|2023-04-12 08:25:00|33749.9|33729.9|33747.4|33727.4|33751.4|33731.4|33743.4|33723.4|0
1681288200000|2023-04-12 08:30:00|33746.9|33726.9|33746.4|33726.4|33752.9|33732.9|33745.4|33725.4|0
1681288500000|2023-04-12 08:35:00|33745.4|33725.4|33746.9|33726.9|33749.4|33729.4|33742.4|33722.4|0
1681288800000|2023-04-12 08:40:00|33747.4|33727.4|33742.4|33722.4|33747.4|33727.4|33740.4|33720.4|0
1681289100000|2023-04-12 08:45:00|33741.9|33721.9|33738.9|33718.9|33743.4|33723.4|33737.9|33717.9|0
1681289400000|2023-04-12 08:50:00|33738.4|33718.4|33743.9|33723.9|33745.9|33725.9|33737.4|33717.4|0
1681289700000|2023-04-12 08:55:00|33744.4|33724.4|33742.4|33722.4|33748.4|33728.4|33737.4|33717.4|0
1681290000000|2023-04-12 09:00:00|33742.9|33722.9|33742.4|33722.4|33751.4|33731.4|33739.9|33719.9|0
1681290300000|2023-04-12 09:05:00|33742.9|33722.9|33751.4|33731.4|33752.9|33732.9|33741.4|33721.4|0
1681290600000|2023-04-12 09:10:00|33751.9|33731.9|33749.4|33729.4|33755.9|33735.9|33746.4|33726.4|0
1681290900000|2023-04-12 09:15:00|33748.9|33728.9|33743.9|33723.9|33751.9|33731.9|33741.9|33721.9|0
1681291200000|2023-04-12 09:20:00|33742.9|33722.9|33743.4|33723.4|33743.9|33723.9|33736.9|33716.9|0
1681291500000|2023-04-12 09:25:00|33743.9|33723.9|33747.4|33727.4|33748.9|33728.9|33743.4|33723.4|0
1681291800000|2023-04-12 09:30:00|33748.4|33728.4|33748.4|33728.4|33750.9|33730.9|33745.9|33725.9|0
1681292100000|2023-04-12 09:35:00|33748.9|33728.9|33749.4|33729.4|33752.9|33732.9|33746.9|33726.9|0
1681292400000|2023-04-12 09:40:00|33749.9|33729.9|33755.4|33735.4|33758.4|33738.4|33748.4|33728.4|0
1681292700000|2023-04-12 09:45:00|33754.9|33734.9|33756.4|33736.4|33760.9|33740.9|33751.9|33731.9|0
1681293000000|2023-04-12 09:50:00|33755.9|33735.9|33768.4|33748.4|33768.9|33748.9|33755.9|33735.9|0
1681293300000|2023-04-12 09:55:00|33768.9|33748.9|33771.4|33751.4|33775.4|33755.4|33768.9|33748.9|0
1681293600000|2023-04-12 10:00:00|33773.4|33753.4|33770.9|33750.9|33776.9|33756.9|33768.9|33748.9|0
1681293900000|2023-04-12 10:05:00|33771.4|33751.4|33780.4|33760.4|33782.9|33762.9|33765.4|33745.4|0
1681294200000|2023-04-12 10:10:00|33780.9|33760.9|33776.9|33756.9|33785.4|33765.4|33774.9|33754.9|0
1681294500000|2023-04-12 10:15:00|33777.4|33757.4|33775.4|33755.4|33780.4|33760.4|33772.4|33752.4|0
1681294800000|2023-04-12 10:20:00|33774.9|33754.9|33774.4|33754.4|33775.9|33755.9|33769.9|33749.9|0
1681295100000|2023-04-12 10:25:00|33774.9|33754.9|33774.9|33754.9|33775.9|33755.9|33772.4|33752.4|0
1681295400000|2023-04-12 10:30:00|33775.9|33755.9|33776.9|33756.9|33779.4|33759.4|33771.4|33751.4|0
1681295700000|2023-04-12 10:35:00|33776.4|33756.4|33777.4|33757.4|33779.9|33759.9|33774.9|33754.9|0
1681296000000|2023-04-12 10:40:00|33777.9|33757.9|33775.4|33755.4|33781.4|33761.4|33773.9|33753.9|0
1681296300000|2023-04-12 10:45:00|33774.9|33754.9|33769.4|33749.4|33775.9|33755.9|33768.4|33748.4|0
1681296600000|2023-04-12 10:50:00|33768.9|33748.9|33772.4|33752.4|33773.4|33753.4|33765.9|33745.9|0
1681296900000|2023-04-12 10:55:00|33772.9|33752.9|33772.9|33752.9|33774.9|33754.9|33768.4|33748.4|0
1681297200000|2023-04-12 11:00:00|33773.4|33753.4|33769.9|33749.9|33773.4|33753.4|33764.4|33744.4|0
1681297500000|2023-04-12 11:05:00|33769.4|33749.4|33772.9|33752.9|33774.4|33754.4|33768.9|33748.9|0
1681297800000|2023-04-12 11:10:00|33772.4|33752.4|33772.4|33752.4|33774.9|33754.9|33770.9|33750.9|0
1681298100000|2023-04-12 11:15:00|33772.9|33752.9|33765.9|33745.9|33775.9|33755.9|33765.9|33745.9|0
1681298400000|2023-04-12 11:20:00|33766.4|33746.4|33762.9|33742.9|33768.9|33748.9|33757.9|33737.9|0
1681298700000|2023-04-12 11:25:00|33762.4|33742.4|33767.4|33747.4|33771.9|33751.9|33762.4|33742.4|0
1681299000000|2023-04-12 11:30:00|33766.9|33746.9|33759.9|33739.9|33768.4|33748.4|33759.9|33739.9|0
1681299300000|2023-04-12 11:35:00|33759.4|33739.4|33759.9|33739.9|33762.9|33742.9|33757.4|33737.4|0
1681299600000|2023-04-12 11:40:00|33759.4|33739.4|33763.4|33743.4|33769.9|33749.9|33757.9|33737.9|0
1681299900000|2023-04-12 11:45:00|33763.9|33743.9|33765.9|33745.9|33766.9|33746.9|33759.9|33739.9|0
1681300200000|2023-04-12 11:50:00|33765.4|33745.4|33779.4|33759.4|33780.9|33760.9|33764.9|33744.9|0
1681300500000|2023-04-12 11:55:00|33779.9|33759.9|33778.9|33758.9|33781.9|33761.9|33773.9|33753.9|0
1681300800000|2023-04-12 12:00:00|33777.9|33757.9|33763.9|33743.9|33779.4|33759.4|33759.4|33739.4|0
1681301100000|2023-04-12 12:05:00|33761.9|33741.9|33749.4|33729.4|33761.9|33741.9|33746.9|33726.9|0
1681301400000|2023-04-12 12:10:00|33746.4|33726.4|33739.4|33719.4|33751.9|33731.9|33734.4|33714.4|0
1681301700000|2023-04-12 12:15:00|33737.9|33717.9|33743.9|33723.9|33745.9|33725.9|33737.4|33717.4|0
1681302000000|2023-04-12 12:20:00|33744.9|33724.9|33749.4|33729.4|33753.4|33733.4|33740.9|33720.9|0
1681302300000|2023-04-12 12:25:00|33748.4|33728.4|33744.4|33724.4|33757.4|33737.4|33739.9|33719.9|0
1681302600000|2023-04-12 12:30:00|33746.4|33726.4|33924.9|33904.9|33928.4|33908.4|33746.4|33726.4|0
1681302900000|2023-04-12 12:35:00|33926.4|33906.4|33912.4|33892.4|33957.9|33937.9|33902.4|33882.4|0
1681303200000|2023-04-12 12:40:00|33910.9|33890.9|33910.4|33890.4|33930.9|33910.9|33900.4|33880.4|0
1681303500000|2023-04-12 12:45:00|33913.4|33893.4|33878.4|33858.4|33913.4|33893.4|33864.4|33844.4|0
1681303800000|2023-04-12 12:50:00|33876.4|33856.4|33881.9|33861.9|33890.4|33870.4|33868.4|33848.4|0
1681304100000|2023-04-12 12:55:00|33882.9|33862.9|33849.9|33829.9|33904.4|33884.4|33848.4|33828.4|0
1681304400000|2023-04-12 13:00:00|33850.4|33830.4|33830.4|33810.4|33857.9|33837.9|33827.4|33807.4|0
1681304700000|2023-04-12 13:05:00|33823.9|33803.9|33840.9|33820.9|33844.4|33824.4|33812.9|33792.9|0
1681305000000|2023-04-12 13:10:00|33841.9|33821.9|33868.4|33848.4|33876.4|33856.4|33841.4|33821.4|0
1681305300000|2023-04-12 13:15:00|33867.9|33847.9|33853.4|33833.4|33870.4|33850.4|33840.9|33820.9|0
1681305600000|2023-04-12 13:20:00|33852.4|33832.4|33849.9|33829.9|33863.4|33843.4|33842.4|33822.4|0
1681305900000|2023-04-12 13:25:00|33848.4|33828.4|33859.9|33839.9|33859.9|33839.9|33828.9|33808.9|0
1681306200000|2023-04-12 13:30:00|33858.9|33838.9|33856.9|33836.9|33872.4|33852.4|33829.4|33809.4|0
1681306500000|2023-04-12 13:35:00|33849.9|33829.9|33854.4|33834.4|33889.4|33869.4|33846.9|33826.9|0
1681306800000|2023-04-12 13:40:00|33856.4|33836.4|33853.4|33833.4|33877.4|33857.4|33844.4|33824.4|0
1681307100000|2023-04-12 13:45:00|33854.9|33834.9|33818.9|33798.9|33862.9|33842.9|33792.9|33772.9|0
1681307400000|2023-04-12 13:50:00|33816.9|33796.9|33861.4|33841.4|33863.9|33843.9|33794.4|33774.4|0
1681307700000|2023-04-12 13:55:00|33864.9|33844.9|33827.4|33807.4|33876.4|33856.4|33821.9|33801.9|0
1681308000000|2023-04-12 14:00:00|33829.9|33809.9|33865.8|33845.8|33866.3|33846.3|33798.9|33778.9|0
1681308300000|2023-04-12 14:05:00|33866.3|33846.3|33863.4|33843.4|33872.4|33852.4|33840.9|33820.9|0
1681308600000|2023-04-12 14:10:00|33864.4|33844.4|33880.4|33860.4|33889.4|33869.4|33864.4|33844.4|0
1681308900000|2023-04-12 14:15:00|33882.9|33862.9|33859.4|33839.4|33904.4|33884.4|33855.9|33835.9|0
1681309200000|2023-04-12 14:20:00|33861.1|33841.1|33858.1|33838.1|33900.1|33880.1|33854.6|33834.6|0
1681309500000|2023-04-12 14:25:00|33853.1|33833.1|33866.1|33846.1|33872.6|33852.6|33814.1|33794.1|0
1681309800000|2023-04-12 14:30:00|33864.1|33844.1|33806.6|33786.6|33875.6|33855.6|33800.6|33780.6|0
1681310100000|2023-04-12 14:35:00|33806.1|33786.1|33748.1|33728.1|33811.1|33791.1|33743.6|33723.6|0
1681310400000|2023-04-12 14:40:00|33745.1|33725.1|33746.6|33726.6|33786.1|33766.1|33741.6|33721.6|0
1681310700000|2023-04-12 14:45:00|33747.1|33727.1|33748.6|33728.6|33766.6|33746.6|33735.6|33715.6|0
1681311000000|2023-04-12 14:50:00|33741.6|33721.6|33736.6|33716.6|33770.6|33750.6|33734.1|33714.1|0
1681311300000|2023-04-12 14:55:00|33734.6|33714.6|33697.1|33677.1|33734.6|33714.6|33695.1|33675.1|0
1681311600000|2023-04-12 15:00:00|33698.6|33678.6|33693.1|33673.1|33724.1|33704.1|33688.6|33668.6|0
1681311900000|2023-04-12 15:05:00|33692.1|33672.1|33659.1|33639.1|33698.1|33678.1|33651.6|33631.6|0
1681312200000|2023-04-12 15:10:00|33658.6|33638.6|33660.1|33640.1|33666.1|33646.1|33631.6|33611.6|0
1681312500000|2023-04-12 15:15:00|33661.1|33641.1|33663.6|33643.6|33680.6|33660.6|33653.6|33633.6|0
1681312800000|2023-04-12 15:20:00|33664.1|33644.1|33712.1|33692.1|33714.6|33694.6|33664.1|33644.1|0
1681313100000|2023-04-12 15:25:00|33713.1|33693.1|33729.6|33709.6|33735.6|33715.6|33709.6|33689.6|0
1681313400000|2023-04-12 15:30:00|33730.6|33710.6|33719.6|33699.6|33734.6|33714.6|33715.1|33695.1|0
1681313700000|2023-04-12 15:35:00|33719.1|33699.1|33717.1|33697.1|33730.6|33710.6|33711.1|33691.1|0
1681314000000|2023-04-12 15:40:00|33717.6|33697.6|33734.6|33714.6|33735.6|33715.6|33714.6|33694.6|0
1681314300000|2023-04-12 15:45:00|33736.1|33716.1|33758.1|33738.1|33767.6|33747.6|33732.1|33712.1|0
1681314600000|2023-04-12 15:50:00|33760.6|33740.6|33758.1|33738.1|33770.6|33750.6|33741.6|33721.6|0
1681314900000|2023-04-12 15:55:00|33757.6|33737.6|33773.6|33753.6|33781.1|33761.1|33753.1|33733.1|0
1681315200000|2023-04-12 16:00:00|33778.1|33758.1|33789.6|33769.6|33799.1|33779.1|33768.6|33748.6|0
1681315500000|2023-04-12 16:05:00|33790.1|33770.1|33791.6|33771.6|33801.1|33781.1|33780.6|33760.6|0
1681315800000|2023-04-12 16:10:00|33792.1|33772.1|33795.6|33775.6|33803.1|33783.1|33784.6|33764.6|0
1681316100000|2023-04-12 16:15:00|33796.6|33776.6|33799.1|33779.1|33810.1|33790.1|33789.1|33769.1|0
1681316400000|2023-04-12 16:20:00|33798.6|33778.6|33791.6|33771.6|33798.6|33778.6|33785.1|33765.1|0
1681316700000|2023-04-12 16:25:00|33794.6|33774.6|33804.6|33784.6|33816.6|33796.6|33792.6|33772.6|0
1681317000000|2023-04-12 16:30:00|33806.6|33786.6|33810.1|33790.1|33823.6|33803.6|33806.6|33786.6|0
1681317300000|2023-04-12 16:35:00|33810.6|33790.6|33812.6|33792.6|33820.6|33800.6|33805.6|33785.6|0
1681317600000|2023-04-12 16:40:00|33814.6|33794.6|33794.6|33774.6|33815.6|33795.6|33783.1|33763.1|0
1681317900000|2023-04-12 16:45:00|33793.1|33773.1|33820.6|33800.6|33831.1|33811.1|33790.6|33770.6|0
1681318200000|2023-04-12 16:50:00|33819.6|33799.6|33827.1|33807.1|33828.6|33808.6|33805.1|33785.1|0
1681318500000|2023-04-12 16:55:00|33826.1|33806.1|33838.1|33818.1|33844.6|33824.6|33826.1|33806.1|0
1681318800000|2023-04-12 17:00:00|33840.6|33820.6|33833.1|33813.1|33845.6|33825.6|33816.6|33796.6|0
1681319100000|2023-04-12 17:05:00|33833.6|33813.6|33857.1|33837.1|33861.1|33841.1|33830.6|33810.6|0
1681319400000|2023-04-12 17:10:00|33859.6|33839.6|33879.6|33859.6|33882.1|33862.1|33852.6|33832.6|0
1681319700000|2023-04-12 17:15:00|33882.6|33862.6|33860.1|33840.1|33882.6|33862.6|33856.6|33836.6|0
1681320000000|2023-04-12 17:20:00|33859.6|33839.6|33854.6|33834.6|33863.1|33843.1|33842.6|33822.6|0
1681320300000|2023-04-12 17:25:00|33853.1|33833.1|33868.9|33848.9|33876.6|33856.6|33849.6|33829.6|0
1681320600000|2023-04-12 17:30:00|33872.4|33852.4|33877.9|33857.9|33888.9|33868.9|33871.9|33851.9|0
1681320900000|2023-04-12 17:35:00|33878.4|33858.4|33849.9|33829.9|33880.4|33860.4|33847.4|33827.4|0
1681321200000|2023-04-12 17:40:00|33847.9|33827.9|33853.4|33833.4|33861.9|33841.9|33846.9|33826.9|0
1681321500000|2023-04-12 17:45:00|33852.9|33832.9|33846.9|33826.9|33854.4|33834.4|33839.9|33819.9|0
1681321800000|2023-04-12 17:50:00|33846.4|33826.4|33847.9|33827.9|33857.9|33837.9|33844.9|33824.9|0
1681322100000|2023-04-12 17:55:00|33848.4|33828.4|33850.9|33830.9|33854.4|33834.4|33843.4|33823.4|0
1681322400000|2023-04-12 18:00:00|33850.4|33830.4|33868.4|33848.4|33877.4|33857.4|33830.9|33810.9|0
1681322700000|2023-04-12 18:05:00|33867.4|33847.4|33847.4|33827.4|33890.9|33870.9|33833.9|33813.9|0
1681323000000|2023-04-12 18:10:00|33843.4|33823.4|33894.9|33874.9|33895.4|33875.4|33827.4|33807.4|0
1681323300000|2023-04-12 18:15:00|33898.9|33878.9|33897.9|33877.9|33908.4|33888.4|33889.4|33869.4|0
1681323600000|2023-04-12 18:20:00|33895.4|33875.4|33881.4|33861.4|33911.4|33891.4|33874.4|33854.4|0
1681323900000|2023-04-12 18:25:00|33880.4|33860.4|33777.9|33757.9|33880.4|33860.4|33765.9|33745.9|0
1681324200000|2023-04-12 18:30:00|33773.9|33753.9|33741.4|33721.4|33775.9|33755.9|33726.4|33706.4|0
1681324500000|2023-04-12 18:35:00|33738.4|33718.4|33718.4|33698.4|33748.4|33728.4|33711.4|33691.4|0
1681324800000|2023-04-12 18:40:00|33717.4|33697.4|33743.9|33723.9|33751.9|33731.9|33709.9|33689.9|0
1681325100000|2023-04-12 18:45:00|33743.4|33723.4|33696.9|33676.9|33755.4|33735.4|33689.9|33669.9|0
1681325400000|2023-04-12 18:50:00|33697.4|33677.4|33720.9|33700.9|33720.9|33700.9|33687.9|33667.9|0
1681325700000|2023-04-12 18:55:00|33721.4|33701.4|33714.4|33694.4|33737.4|33717.4|33709.4|33689.4|0
1681326000000|2023-04-12 19:00:00|33713.9|33693.9|33684.4|33664.4|33741.4|33721.4|33683.4|33663.4|0
1681326300000|2023-04-12 19:05:00|33682.9|33662.9|33687.4|33667.4|33701.4|33681.4|33676.4|33656.4|0
1681326600000|2023-04-12 19:10:00|33685.4|33665.4|33652.4|33632.4|33687.4|33667.4|33642.4|33622.4|0
1681326900000|2023-04-12 19:15:00|33651.9|33631.9|33636.4|33616.4|33651.9|33631.9|33623.4|33603.4|0
1681327200000|2023-04-12 19:20:00|33634.4|33614.4|33632.4|33612.4|33655.4|33635.4|33626.9|33606.9|0
1681327500000|2023-04-12 19:25:00|33631.4|33611.4|33617.4|33597.4|33640.9|33620.9|33609.9|33589.9|0
1681327800000|2023-04-12 19:30:00|33619.4|33599.4|33634.4|33614.4|33654.4|33634.4|33612.4|33592.4|0
1681328100000|2023-04-12 19:35:00|33631.9|33611.9|33659.9|33639.9|33662.9|33642.9|33628.9|33608.9|0
1681328400000|2023-04-12 19:40:00|33658.1|33638.1|33647.6|33627.6|33661.1|33641.1|33638.1|33618.1|0
1681328700000|2023-04-12 19:45:00|33649.1|33629.1|33619.1|33599.1|33673.6|33653.6|33613.6|33593.6|0
1681329000000|2023-04-12 19:50:00|33611.1|33591.1|33626.1|33606.1|33638.6|33618.6|33603.1|33583.1|0
1681329300000|2023-04-12 19:55:00|33624.1|33604.1|33661.6|33641.6|33661.6|33641.6|33607.1|33587.1|0
1681329600000|2023-04-12 20:00:00|33664.6|33644.6|33652.6|33632.6|33671.1|33651.1|33644.6|33624.6|0
1681329900000|2023-04-12 20:05:00|33652.1|33632.1|33641.6|33621.6|33653.6|33633.6|33641.1|33621.1|0
1681330200000|2023-04-12 20:10:00|33642.6|33622.6|33640.1|33620.1|33643.6|33623.6|33635.6|33615.6|0
1681330500000|2023-04-12 20:15:00|33640.6|33620.6|33627.1|33607.1|33642.6|33622.6|33626.6|33606.6|0
1681330800000|2023-04-12 20:20:00|33626.6|33606.6|33627.6|33607.6|33630.6|33610.6|33622.6|33602.6|0
1681331100000|2023-04-12 20:25:00|33627.1|33607.1|33628.1|33608.1|33631.6|33611.6|33624.1|33604.1|0
1681331400000|2023-04-12 20:30:00|33629.1|33609.1|33625.1|33605.1|33629.1|33609.1|33623.1|33603.1|0
1681331700000|2023-04-12 20:35:00|33624.6|33604.6|33628.1|33608.1|33630.1|33610.1|33623.6|33603.6|0
1681332000000|2023-04-12 20:40:00|33627.6|33607.6|33623.6|33603.6|33628.1|33608.1|33621.6|33601.6|0
1681332300000|2023-04-12 20:45:00|33623.1|33603.1|33624.6|33604.6|33628.1|33608.1|33623.1|33603.1|0
1681332600000|2023-04-12 20:50:00|33624.1|33604.1|33625.1|33605.1|33626.6|33606.6|33621.6|33601.6|0
1681332900000|2023-04-12 20:55:00|33625.6|33605.6|33626.6|33606.6|33629.1|33609.1|33625.6|33605.6|0
1681333200000|2023-04-12 21:00:00|33627.5|33607.5|33626.3|33606.3|33630.2|33610.2|33626.3|33606.3|0
1681333500000|2023-04-12 21:05:00|33626.7|33606.7|33626.6|33606.6|33627.6|33607.6|33626.3|33606.3|0
1681333800000|2023-04-12 21:10:00|33625.9|33605.9|33621.8|33601.8|33625.9|33605.9|33621.7|33601.7|0
1681334100000|2023-04-12 21:15:00|33621.9|33601.9|33617.3|33597.3|33623.2|33603.2|33617.1|33597.1|0
1681334400000|2023-04-12 21:20:00|33619.7|33599.7|33618.8|33598.8|33621.8|33601.8|33617|33597|0
1681334700000|2023-04-12 21:25:00|33619.1|33599.1|33622.3|33602.3|33622.4|33602.4|33619.1|33599.1|0
1681335000000|2023-04-12 21:30:00|33622.4|33602.4|33622|33602|33623|33603|33619.4|33599.4|0
1681335300000|2023-04-12 21:35:00|33622.3|33602.3|33622.3|33602.3|33622.8|33602.8|33620.5|33600.5|0
1681335600000|2023-04-12 21:40:00|33622.5|33602.5|33621.6|33601.6|33622.7|33602.7|33621.6|33601.6|0
1681335900000|2023-04-12 21:45:00|33622.5|33602.5|33621.3|33601.3|33622.6|33602.6|33618.7|33598.7|0
1681336200000|2023-04-12 21:50:00|33620.2|33600.2|33620.3|33600.3|33622.5|33602.5|33619.3|33599.3|0
1681336500000|2023-04-12 21:55:00|33620.6|33600.6|33624.1|33604.1|33625.2|33605.2|33620.3|33600.3|0
1681336800000|2023-04-12 22:00:00|33628.1|33608.1|33620.1|33600.1|33631.1|33611.1|33619.6|33599.6|0
1681337100000|2023-04-12 22:05:00|33621.1|33601.1|33618.1|33598.1|33623.6|33603.6|33616.1|33596.1|0
1681337400000|2023-04-12 22:10:00|33618.6|33598.6|33623.1|33603.1|33624.6|33604.6|33615.6|33595.6|0
1681337700000|2023-04-12 22:15:00|33623.6|33603.6|33619.6|33599.6|33623.6|33603.6|33617.6|33597.6|0
1681338000000|2023-04-12 22:20:00|33619.1|33599.1|33617.1|33597.1|33620.1|33600.1|33617.1|33597.1|0
1681338300000|2023-04-12 22:25:00|33617.6|33597.6|33618.1|33598.1|33618.1|33598.1|33616.6|33596.6|0
1681338600000|2023-04-12 22:30:00|33617.1|33597.1|33610.1|33590.1|33617.6|33597.6|33609.6|33589.6|0
1681338900000|2023-04-12 22:35:00|33610.6|33590.6|33610.6|33590.6|33612.6|33592.6|33609.6|33589.6|0
1681339200000|2023-04-12 22:40:00|33609.6|33589.6|33599.1|33579.1|33609.6|33589.6|33599.1|33579.1|0
1681339500000|2023-04-12 22:45:00|33599.6|33579.6|33598.1|33578.1|33600.6|33580.6|33594.6|33574.6|0
1681339800000|2023-04-12 22:50:00|33598.6|33578.6|33600.1|33580.1|33604.1|33584.1|33596.6|33576.6|0
1681340100000|2023-04-12 22:55:00|33600.6|33580.6|33600.1|33580.1|33600.6|33580.6|33598.6|33578.6|0
1681340400000|2023-04-12 23:00:00|33600.6|33580.6|33604.1|33584.1|33607.1|33587.1|33599.6|33579.6|0
1681340700000|2023-04-12 23:05:00|33603.6|33583.6|33594.6|33574.6|33603.6|33583.6|33592.6|33572.6|0
1681341000000|2023-04-12 23:10:00|33594.1|33574.1|33597.1|33577.1|33602.6|33582.6|33593.1|33573.1|0
1681341300000|2023-04-12 23:15:00|33597.6|33577.6|33594.1|33574.1|33598.6|33578.6|33593.1|33573.1|0
1681341600000|2023-04-12 23:20:00|33594.6|33574.6|33603.6|33583.6|33604.1|33584.1|33594.1|33574.1|0
1681341900000|2023-04-12 23:25:00|33603.1|33583.1|33599.6|33579.6|33604.1|33584.1|33598.6|33578.6|0
1681342200000|2023-04-12 23:30:00|33600.1|33580.1|33599.1|33579.1|33609.1|33589.1|33599.1|33579.1|0
1681342500000|2023-04-12 23:35:00|33599.6|33579.6|33598.1|33578.1|33603.1|33583.1|33598.1|33578.1|0
1681342800000|2023-04-12 23:40:00|33597.6|33577.6|33595.1|33575.1|33599.1|33579.1|33592.1|33572.1|0
1681343100000|2023-04-12 23:45:00|33595.6|33575.6|33602.1|33582.1|33602.6|33582.6|33593.6|33573.6|0
1681343400000|2023-04-12 23:50:00|33601.6|33581.6|33601.6|33581.6|33604.1|33584.1|33599.6|33579.6|0
1681343700000|2023-04-12 23:55:00|33602.1|33582.1|33593.6|33573.6|33602.6|33582.6|33589.1|33569.1|0
1681344000000|2023-04-13 00:00:00|33594.1|33574.1|33594.1|33574.1|33598.6|33578.6|33592.1|33572.1|0
1681344300000|2023-04-13 00:05:00|33593.6|33573.6|33599.1|33579.1|33602.6|33582.6|33593.6|33573.6|0
1681344600000|2023-04-13 00:10:00|33599.6|33579.6|33602.1|33582.1|33603.1|33583.1|33596.1|33576.1|0
1681344900000|2023-04-13 00:15:00|33601.6|33581.6|33598.6|33578.6|33603.1|33583.1|33594.1|33574.1|0
1681345200000|2023-04-13 00:20:00|33598.1|33578.1|33603.6|33583.6|33604.6|33584.6|33597.1|33577.1|0
1681345500000|2023-04-13 00:25:00|33602.6|33582.6|33605.1|33585.1|33605.6|33585.6|33601.6|33581.6|0
1681345800000|2023-04-13 00:30:00|33605.6|33585.6|33614.6|33594.6|33615.6|33595.6|33605.6|33585.6|0
1681346100000|2023-04-13 00:35:00|33615.6|33595.6|33621.1|33601.1|33621.6|33601.6|33614.1|33594.1|0
1681346400000|2023-04-13 00:40:00|33621.6|33601.6|33617.6|33597.6|33623.6|33603.6|33615.6|33595.6|0
1681346700000|2023-04-13 00:45:00|33616.1|33596.1|33613.6|33593.6|33616.6|33596.6|33611.1|33591.1|0
1681347000000|2023-04-13 00:50:00|33613.1|33593.1|33611.6|33591.6|33613.6|33593.6|33604.1|33584.1|0
1681347300000|2023-04-13 00:55:00|33612.1|33592.1|33617.1|33597.1|33618.6|33598.6|33611.1|33591.1|0
1681347600000|2023-04-13 01:00:00|33617.6|33597.6|33618.1|33598.1|33622.6|33602.6|33617.1|33597.1|0
1681347900000|2023-04-13 01:05:00|33618.6|33598.6|33617.1|33597.1|33621.6|33601.6|33613.1|33593.1|0
1681348200000|2023-04-13 01:10:00|33616.6|33596.6|33613.1|33593.1|33619.6|33599.6|33610.6|33590.6|0
1681348500000|2023-04-13 01:15:00|33612.6|33592.6|33612.1|33592.1|33613.6|33593.6|33607.1|33587.1|0
1681348800000|2023-04-13 01:20:00|33612.6|33592.6|33615.6|33595.6|33616.1|33596.1|33609.6|33589.6|0
1681349100000|2023-04-13 01:25:00|33616.1|33596.1|33614.6|33594.6|33618.1|33598.1|33613.1|33593.1|0
1681349400000|2023-04-13 01:30:00|33615.1|33595.1|33619.1|33599.1|33621.6|33601.6|33611.6|33591.6|0
1681349700000|2023-04-13 01:35:00|33618.6|33598.6|33627.6|33607.6|33629.1|33609.1|33612.6|33592.6|0
1681350000000|2023-04-13 01:40:00|33628.1|33608.1|33633.1|33613.1|33635.6|33615.6|33625.1|33605.1|0
1681350300000|2023-04-13 01:45:00|33632.6|33612.6|33629.1|33609.1|33634.1|33614.1|33628.1|33608.1|0
1681350600000|2023-04-13 01:50:00|33630.1|33610.1|33633.1|33613.1|33634.1|33614.1|33629.1|33609.1|0
1681350900000|2023-04-13 01:55:00|33633.6|33613.6|33633.6|33613.6|33634.6|33614.6|33628.6|33608.6|0
1681351200000|2023-04-13 02:00:00|33633.1|33613.1|33631.6|33611.6|33634.1|33614.1|33629.6|33609.6|0
1681351500000|2023-04-13 02:05:00|33632.1|33612.1|33636.6|33616.6|33637.6|33617.6|33629.6|33609.6|0
1681351800000|2023-04-13 02:10:00|33637.1|33617.1|33639.1|33619.1|33639.6|33619.6|33633.6|33613.6|0
1681352100000|2023-04-13 02:15:00|33638.6|33618.6|33639.6|33619.6|33639.6|33619.6|33635.6|33615.6|0
1681352400000|2023-04-13 02:20:00|33639.1|33619.1|33644.6|33624.6|33644.6|33624.6|33637.6|33617.6|0
1681352700000|2023-04-13 02:25:00|33644.1|33624.1|33646.1|33626.1|33647.6|33627.6|33642.6|33622.6|0
1681353000000|2023-04-13 02:30:00|33645.6|33625.6|33640.6|33620.6|33647.6|33627.6|33640.6|33620.6|0
1681353300000|2023-04-13 02:35:00|33641.1|33621.1|33647.1|33627.1|33649.1|33629.1|33640.1|33620.1|0
1681353600000|2023-04-13 02:40:00|33647.6|33627.6|33646.1|33626.1|33648.1|33628.1|33643.6|33623.6|0
1681353900000|2023-04-13 02:45:00|33645.6|33625.6|33647.1|33627.1|33649.6|33629.6|33644.6|33624.6|0
1681354200000|2023-04-13 02:50:00|33647.6|33627.6|33641.6|33621.6|33647.6|33627.6|33638.6|33618.6|0
1681354500000|2023-04-13 02:55:00|33642.1|33622.1|33640.6|33620.6|33644.1|33624.1|33639.6|33619.6|0
1681354800000|2023-04-13 03:00:00|33641.1|33621.1|33645.6|33625.6|33647.1|33627.1|33641.1|33621.1|0
1681355100000|2023-04-13 03:05:00|33645.1|33625.1|33645.6|33625.6|33647.1|33627.1|33642.6|33622.6|0
1681355400000|2023-04-13 03:10:00|33646.1|33626.1|33654.1|33634.1|33655.6|33635.6|33645.6|33625.6|0
1681355700000|2023-04-13 03:15:00|33653.6|33633.6|33645.1|33625.1|33655.1|33635.1|33644.6|33624.6|0
1681356000000|2023-04-13 03:20:00|33644.6|33624.6|33651.6|33631.6|33652.1|33632.1|33644.6|33624.6|0
1681356300000|2023-04-13 03:25:00|33652.1|33632.1|33649.1|33629.1|33654.6|33634.6|33648.1|33628.1|0
1681356600000|2023-04-13 03:30:00|33649.6|33629.6|33650.1|33630.1|33651.6|33631.6|33647.6|33627.6|0
1681356900000|2023-04-13 03:35:00|33650.6|33630.6|33649.6|33629.6|33651.6|33631.6|33648.6|33628.6|0
1681357200000|2023-04-13 03:40:00|33650.1|33630.1|33648.1|33628.1|33651.1|33631.1|33646.6|33626.6|0
1681357500000|2023-04-13 03:45:00|33648.6|33628.6|33646.1|33626.1|33649.6|33629.6|33646.1|33626.1|0
1681357800000|2023-04-13 03:50:00|33645.6|33625.6|33649.1|33629.1|33649.1|33629.1|33644.6|33624.6|0
1681358100000|2023-04-13 03:55:00|33648.6|33628.6|33645.6|33625.6|33650.1|33630.1|33645.1|33625.1|0
1681358400000|2023-04-13 04:00:00|33646.1|33626.1|33647.1|33627.1|33649.6|33629.6|33645.6|33625.6|0
1681358700000|2023-04-13 04:05:00|33646.6|33626.6|33649.1|33629.1|33650.6|33630.6|33643.6|33623.6|0
1681359000000|2023-04-13 04:10:00|33649.6|33629.6|33652.6|33632.6|33655.6|33635.6|33648.6|33628.6|0
1681359300000|2023-04-13 04:15:00|33651.6|33631.6|33651.6|33631.6|33652.6|33632.6|33650.6|33630.6|0
1681359600000|2023-04-13 04:20:00|33651.1|33631.1|33650.6|33630.6|33651.1|33631.1|33648.1|33628.1|0
1681359900000|2023-04-13 04:25:00|33650.1|33630.1|33649.6|33629.6|33651.6|33631.6|33648.6|33628.6|0
1681360200000|2023-04-13 04:30:00|33650.1|33630.1|33655.6|33635.6|33659.6|33639.6|33649.1|33629.1|0
1681360500000|2023-04-13 04:35:00|33655.1|33635.1|33652.6|33632.6|33656.1|33636.1|33651.1|33631.1|0
1681360800000|2023-04-13 04:40:00|33652.1|33632.1|33653.1|33633.1|33654.6|33634.6|33650.1|33630.1|0
1681361100000|2023-04-13 04:45:00|33653.6|33633.6|33655.6|33635.6|33658.1|33638.1|33651.1|33631.1|0
1681361400000|2023-04-13 04:50:00|33655.1|33635.1|33656.6|33636.6|33657.6|33637.6|33652.6|33632.6|0
1681361700000|2023-04-13 04:55:00|33656.1|33636.1|33661.1|33641.1|33661.6|33641.6|33654.6|33634.6|0
1681362000000|2023-04-13 05:00:00|33661.6|33641.6|33661.6|33641.6|33664.1|33644.1|33658.1|33638.1|0
1681362300000|2023-04-13 05:05:00|33661.1|33641.1|33662.1|33642.1|33664.6|33644.6|33659.1|33639.1|0
1681362600000|2023-04-13 05:10:00|33663.1|33643.1|33661.1|33641.1|33667.6|33647.6|33660.6|33640.6|0
1681362900000|2023-04-13 05:15:00|33661.6|33641.6|33658.1|33638.1|33663.6|33643.6|33657.1|33637.1|0
1681363200000|2023-04-13 05:20:00|33658.6|33638.6|33660.1|33640.1|33664.1|33644.1|33658.1|33638.1|0
1681363500000|2023-04-13 05:25:00|33660.6|33640.6|33657.1|33637.1|33660.6|33640.6|33655.1|33635.1|0
1681363800000|2023-04-13 05:30:00|33656.6|33636.6|33655.1|33635.1|33657.6|33637.6|33652.1|33632.1|0
1681364100000|2023-04-13 05:35:00|33654.6|33634.6|33649.1|33629.1|33655.1|33635.1|33647.6|33627.6|0
1681364400000|2023-04-13 05:40:00|33648.6|33628.6|33651.6|33631.6|33653.6|33633.6|33647.6|33627.6|0
1681364700000|2023-04-13 05:45:00|33651.1|33631.1|33651.6|33631.6|33654.6|33634.6|33650.6|33630.6|0
1681365000000|2023-04-13 05:50:00|33652.1|33632.1|33652.6|33632.6|33653.1|33633.1|33646.1|33626.1|0
1681365300000|2023-04-13 05:55:00|33652.1|33632.1|33656.1|33636.1|33656.6|33636.6|33651.6|33631.6|0
1681365600000|2023-04-13 06:00:00|33656.6|33636.6|33663.6|33643.6|33670.6|33650.6|33650.1|33630.1|0
1681365900000|2023-04-13 06:05:00|33663.1|33643.1|33666.6|33646.6|33669.1|33649.1|33659.1|33639.1|0
1681366200000|2023-04-13 06:10:00|33667.1|33647.1|33670.6|33650.6|33674.1|33654.1|33663.1|33643.1|0
1681366500000|2023-04-13 06:15:00|33671.1|33651.1|33675.1|33655.1|33678.6|33658.6|33670.6|33650.6|0
1681366800000|2023-04-13 06:20:00|33674.1|33654.1|33665.6|33645.6|33676.1|33656.1|33664.6|33644.6|0
1681367100000|2023-04-13 06:25:00|33665.1|33645.1|33671.6|33651.6|33673.1|33653.1|33664.6|33644.6|0
1681367400000|2023-04-13 06:30:00|33673.1|33653.1|33668.1|33648.1|33679.1|33659.1|33667.1|33647.1|0
1681367700000|2023-04-13 06:35:00|33667.6|33647.6|33669.1|33649.1|33671.6|33651.6|33667.1|33647.1|0
1681368000000|2023-04-13 06:40:00|33670.6|33650.6|33668.1|33648.1|33674.6|33654.6|33664.6|33644.6|0
1681368300000|2023-04-13 06:45:00|33668.6|33648.6|33679.6|33659.6|33681.1|33661.1|33668.6|33648.6|0
1681368600000|2023-04-13 06:50:00|33679.1|33659.1|33681.6|33661.6|33686.6|33666.6|33677.1|33657.1|0
1681368900000|2023-04-13 06:55:00|33682.6|33662.6|33684.6|33664.6|33685.6|33665.6|33677.1|33657.1|0
1681369200000|2023-04-13 07:00:00|33683.1|33663.1|33675.6|33655.6|33686.1|33666.1|33669.6|33649.6|0
1681369500000|2023-04-13 07:05:00|33677.1|33657.1|33688.1|33668.1|33690.1|33670.1|33672.6|33652.6|0
1681369800000|2023-04-13 07:10:00|33688.6|33668.6|33693.6|33673.6|33694.1|33674.1|33678.6|33658.6|0
1681370100000|2023-04-13 07:15:00|33695.1|33675.1|33698.1|33678.1|33701.6|33681.6|33684.1|33664.1|0
1681370400000|2023-04-13 07:20:00|33699.1|33679.1|33693.1|33673.1|33701.6|33681.6|33687.1|33667.1|0
1681370700000|2023-04-13 07:25:00|33692.6|33672.6|33706.1|33686.1|33709.6|33689.6|33692.6|33672.6|0
1681371000000|2023-04-13 07:30:00|33706.6|33686.6|33713.6|33693.6|33718.6|33698.6|33705.6|33685.6|0
1681371300000|2023-04-13 07:35:00|33712.1|33692.1|33705.1|33685.1|33717.1|33697.1|33702.6|33682.6|0
1681371600000|2023-04-13 07:40:00|33704.6|33684.6|33697.1|33677.1|33710.6|33690.6|33695.1|33675.1|0
1681371900000|2023-04-13 07:45:00|33698.1|33678.1|33702.1|33682.1|33710.6|33690.6|33698.1|33678.1|0
1681372200000|2023-04-13 07:50:00|33701.6|33681.6|33689.1|33669.1|33703.1|33683.1|33688.6|33668.6|0
1681372500000|2023-04-13 07:55:00|33689.6|33669.6|33691.1|33671.1|33697.1|33677.1|33689.1|33669.1|0
1681372800000|2023-04-13 08:00:00|33690.1|33670.1|33719.6|33699.6|33722.6|33702.6|33690.1|33670.1|0
1681373100000|2023-04-13 08:05:00|33718.6|33698.6|33703.6|33683.6|33723.6|33703.6|33703.1|33683.1|0
1681373400000|2023-04-13 08:10:00|33704.1|33684.1|33690.1|33670.1|33706.6|33686.6|33687.1|33667.1|0
1681373700000|2023-04-13 08:15:00|33690.6|33670.6|33683.6|33663.6|33692.1|33672.1|33679.1|33659.1|0
1681374000000|2023-04-13 08:20:00|33684.6|33664.6|33682.1|33662.1|33688.1|33668.1|33678.1|33658.1|0
1681374300000|2023-04-13 08:25:00|33682.6|33662.6|33681.6|33661.6|33688.6|33668.6|33676.6|33656.6|0
1681374600000|2023-04-13 08:30:00|33681.1|33661.1|33682.6|33662.6|33688.1|33668.1|33678.6|33658.6|0
1681374900000|2023-04-13 08:35:00|33682.1|33662.1|33688.1|33668.1|33692.6|33672.6|33676.1|33656.1|0
1681375200000|2023-04-13 08:40:00|33686.1|33666.1|33680.1|33660.1|33690.1|33670.1|33676.1|33656.1|0
1681375500000|2023-04-13 08:45:00|33680.6|33660.6|33678.6|33658.6|33685.1|33665.1|33677.1|33657.1|0
1681375800000|2023-04-13 08:50:00|33677.6|33657.6|33686.1|33666.1|33688.6|33668.6|33677.1|33657.1|0
1681376100000|2023-04-13 08:55:00|33685.6|33665.6|33674.1|33654.1|33686.1|33666.1|33668.1|33648.1|0
1681376400000|2023-04-13 09:00:00|33674.6|33654.6|33665.1|33645.1|33676.1|33656.1|33663.6|33643.6|0
1681376700000|2023-04-13 09:05:00|33665.6|33645.6|33669.6|33649.6|33671.6|33651.6|33661.6|33641.6|0
1681377000000|2023-04-13 09:10:00|33671.1|33651.1|33682.1|33662.1|33682.6|33662.6|33670.6|33650.6|0
1681377300000|2023-04-13 09:15:00|33682.6|33662.6|33682.6|33662.6|33685.6|33665.6|33678.1|33658.1|0
1681377600000|2023-04-13 09:20:00|33683.1|33663.1|33692.6|33672.6|33697.1|33677.1|33681.6|33661.6|0
1681377900000|2023-04-13 09:25:00|33693.1|33673.1|33697.6|33677.6|33701.1|33681.1|33692.6|33672.6|0
1681378200000|2023-04-13 09:30:00|33698.6|33678.6|33692.1|33672.1|33703.1|33683.1|33690.6|33670.6|0
1681378500000|2023-04-13 09:35:00|33691.6|33671.6|33687.6|33667.6|33700.6|33680.6|33687.1|33667.1|0
1681378800000|2023-04-13 09:40:00|33686.6|33666.6|33681.1|33661.1|33690.1|33670.1|33678.1|33658.1|0
1681379100000|2023-04-13 09:45:00|33681.6|33661.6|33679.1|33659.1|33683.6|33663.6|33676.6|33656.6|0
1681379400000|2023-04-13 09:50:00|33678.6|33658.6|33682.6|33662.6|33683.6|33663.6|33676.6|33656.6|0
1681379700000|2023-04-13 09:55:00|33683.1|33663.1|33688.1|33668.1|33692.6|33672.6|33682.6|33662.6|0
1681380000000|2023-04-13 10:00:00|33689.1|33669.1|33680.6|33660.6|33689.6|33669.6|33679.1|33659.1|0
1681380300000|2023-04-13 10:05:00|33681.1|33661.1|33676.1|33656.1|33685.1|33665.1|33675.6|33655.6|0
1681380600000|2023-04-13 10:10:00|33675.1|33655.1|33659.6|33639.6|33675.6|33655.6|33659.6|33639.6|0
1681380900000|2023-04-13 10:15:00|33661.1|33641.1|33647.6|33627.6|33661.6|33641.6|33645.1|33625.1|0
1681381200000|2023-04-13 10:20:00|33647.1|33627.1|33641.1|33621.1|33649.6|33629.6|33640.1|33620.1|0
1681381500000|2023-04-13 10:25:00|33640.6|33620.6|33646.1|33626.1|33650.6|33630.6|33636.1|33616.1|0
1681381800000|2023-04-13 10:30:00|33645.6|33625.6|33648.1|33628.1|33655.1|33635.1|33645.6|33625.6|0
1681382100000|2023-04-13 10:35:00|33647.6|33627.6|33652.1|33632.1|33653.6|33633.6|33638.1|33618.1|0
1681382400000|2023-04-13 10:40:00|33652.6|33632.6|33648.1|33628.1|33654.1|33634.1|33648.1|33628.1|0
1681382700000|2023-04-13 10:45:00|33648.6|33628.6|33655.6|33635.6|33655.6|33635.6|33647.6|33627.6|0
1681383000000|2023-04-13 10:50:00|33655.1|33635.1|33651.1|33631.1|33657.6|33637.6|33648.1|33628.1|0
1681383300000|2023-04-13 10:55:00|33651.6|33631.6|33658.6|33638.6|33663.6|33643.6|33648.1|33628.1|0
1681383600000|2023-04-13 11:00:00|33658.1|33638.1|33660.1|33640.1|33662.6|33642.6|33656.1|33636.1|0
1681383900000|2023-04-13 11:05:00|33660.6|33640.6|33653.6|33633.6|33661.1|33641.1|33652.1|33632.1|0
1681384200000|2023-04-13 11:10:00|33654.1|33634.1|33666.6|33646.6|33666.6|33646.6|33653.1|33633.1|0
1681384500000|2023-04-13 11:15:00|33666.1|33646.1|33667.6|33647.6|33671.6|33651.6|33664.6|33644.6|0
1681384800000|2023-04-13 11:20:00|33668.6|33648.6|33657.1|33637.1|33668.6|33648.6|33656.1|33636.1|0
1681385100000|2023-04-13 11:25:00|33657.6|33637.6|33654.1|33634.1|33666.1|33646.1|33653.1|33633.1|0
1681385400000|2023-04-13 11:30:00|33653.6|33633.6|33667.6|33647.6|33672.6|33652.6|33653.6|33633.6|0
1681385700000|2023-04-13 11:35:00|33668.1|33648.1|33657.1|33637.1|33668.6|33648.6|33656.1|33636.1|0
1681386000000|2023-04-13 11:40:00|33657.6|33637.6|33657.1|33637.1|33660.1|33640.1|33651.6|33631.6|0
1681386300000|2023-04-13 11:45:00|33656.6|33636.6|33659.6|33639.6|33661.6|33641.6|33651.1|33631.1|0
1681386600000|2023-04-13 11:50:00|33659.1|33639.1|33661.6|33641.6|33668.1|33648.1|33658.1|33638.1|0
1681386900000|2023-04-13 11:55:00|33661.1|33641.1|33641.1|33621.1|33661.1|33641.1|33635.1|33615.1|0
1681387200000|2023-04-13 12:00:00|33643.1|33623.1|33644.1|33624.1|33644.6|33624.6|33635.6|33615.6|0
1681387500000|2023-04-13 12:05:00|33643.1|33623.1|33656.6|33636.6|33659.1|33639.1|33641.6|33621.6|0
1681387800000|2023-04-13 12:10:00|33657.1|33637.1|33652.1|33632.1|33661.1|33641.1|33651.1|33631.1|0
1681388100000|2023-04-13 12:15:00|33651.6|33631.6|33660.1|33640.1|33662.6|33642.6|33648.6|33628.6|0
1681388400000|2023-04-13 12:20:00|33661.1|33641.1|33666.1|33646.1|33666.6|33646.6|33659.6|33639.6|0
1681388700000|2023-04-13 12:25:00|33666.6|33646.6|33666.1|33646.1|33667.1|33647.1|33660.1|33640.1|0
1681389000000|2023-04-13 12:30:00|33666.6|33646.6|33705.1|33685.1|33738.6|33718.6|33632.1|33612.1|0
1681389300000|2023-04-13 12:35:00|33708.1|33688.1|33683.1|33663.1|33711.1|33691.1|33679.1|33659.1|0
1681389600000|2023-04-13 12:40:00|33682.6|33662.6|33702.1|33682.1|33707.1|33687.1|33681.6|33661.6|0
1681389900000|2023-04-13 12:45:00|33702.6|33682.6|33730.6|33710.6|33744.1|33724.1|33702.6|33682.6|0
1681390200000|2023-04-13 12:50:00|33732.1|33712.1|33734.1|33714.1|33735.6|33715.6|33710.6|33690.6|0
1681390500000|2023-04-13 12:55:00|33734.6|33714.6|33726.1|33706.1|33738.1|33718.1|33716.1|33696.1|0
1681390800000|2023-04-13 13:00:00|33723.6|33703.6|33730.1|33710.1|33740.1|33720.1|33717.1|33697.1|0
1681391100000|2023-04-13 13:05:00|33731.6|33711.6|33731.1|33711.1|33739.1|33719.1|33723.1|33703.1|0
1681391400000|2023-04-13 13:10:00|33730.6|33710.6|33714.1|33694.1|33730.6|33710.6|33706.6|33686.6|0
1681391700000|2023-04-13 13:15:00|33713.6|33693.6|33710.1|33690.1|33718.1|33698.1|33705.6|33685.6|0
1681392000000|2023-04-13 13:20:00|33710.6|33690.6|33710.6|33690.6|33719.6|33699.6|33709.6|33689.6|0
1681392300000|2023-04-13 13:25:00|33711.1|33691.1|33690.6|33670.6|33712.1|33692.1|33687.1|33667.1|0
1681392600000|2023-04-13 13:30:00|33691.6|33671.6|33669.1|33649.1|33710.6|33690.6|33668.6|33648.6|0
1681392900000|2023-04-13 13:35:00|33666.1|33646.1|33617.6|33597.6|33674.6|33654.6|33595.6|33575.6|0
1681393200000|2023-04-13 13:40:00|33618.1|33598.1|33655.6|33635.6|33673.1|33653.1|33617.6|33597.6|0
1681393500000|2023-04-13 13:45:00|33654.1|33634.1|33662.1|33642.1|33671.6|33651.6|33640.6|33620.6|0
1681393800000|2023-04-13 13:50:00|33661.6|33641.6|33633.6|33613.6|33670.1|33650.1|33626.6|33606.6|0
1681394100000|2023-04-13 13:55:00|33633.1|33613.1|33644.6|33624.6|33652.6|33632.6|33623.6|33603.6|0
1681394400000|2023-04-13 14:00:00|33647.6|33627.6|33656.1|33636.1|33666.1|33646.1|33637.6|33617.6|0
1681394700000|2023-04-13 14:05:00|33661.6|33641.6|33682.6|33662.6|33696.6|33676.6|33658.6|33638.6|0
1681395000000|2023-04-13 14:10:00|33681.6|33661.6|33733.1|33713.1|33737.1|33717.1|33671.6|33651.6|0
1681395300000|2023-04-13 14:15:00|33735.1|33715.1|33777.6|33757.6|33781.6|33761.6|33735.1|33715.1|0
1681395600000|2023-04-13 14:20:00|33778.9|33758.9|33777.9|33757.9|33789.9|33769.9|33753.9|33733.9|0
1681395900000|2023-04-13 14:25:00|33778.4|33758.4|33782.4|33762.4|33793.9|33773.9|33772.9|33752.9|0
1681396200000|2023-04-13 14:30:00|33790.4|33770.4|33786.9|33766.9|33792.9|33772.9|33748.9|33728.9|0
1681396500000|2023-04-13 14:35:00|33787.4|33767.4|33772.4|33752.4|33789.9|33769.9|33770.9|33750.9|0
1681396800000|2023-04-13 14:40:00|33774.9|33754.9|33759.4|33739.4|33774.9|33754.9|33748.9|33728.9|0
1681397100000|2023-04-13 14:45:00|33759.9|33739.9|33751.9|33731.9|33762.9|33742.9|33742.9|33722.9|0
1681397400000|2023-04-13 14:50:00|33752.4|33732.4|33788.9|33768.9|33801.9|33781.9|33752.4|33732.4|0
1681397700000|2023-04-13 14:55:00|33789.4|33769.4|33768.9|33748.9|33795.9|33775.9|33766.4|33746.4|0
1681398000000|2023-04-13 15:00:00|33769.9|33749.9|33795.9|33775.9|33808.9|33788.9|33769.9|33749.9|0
1681398300000|2023-04-13 15:05:00|33797.9|33777.9|33801.9|33781.9|33805.9|33785.9|33788.9|33768.9|0
1681398600000|2023-04-13 15:10:00|33801.4|33781.4|33803.9|33783.9|33810.4|33790.4|33792.9|33772.9|0
1681398900000|2023-04-13 15:15:00|33804.9|33784.9|33803.9|33783.9|33805.9|33785.9|33792.4|33772.4|0
1681399200000|2023-04-13 15:20:00|33806.9|33786.9|33823.9|33803.9|33826.4|33806.4|33802.9|33782.9|0
1681399500000|2023-04-13 15:25:00|33823.4|33803.4|33826.4|33806.4|33826.9|33806.9|33811.4|33791.4|0
1681399800000|2023-04-13 15:30:00|33825.9|33805.9|33812.9|33792.9|33828.4|33808.4|33811.9|33791.9|0
1681400100000|2023-04-13 15:35:00|33812.4|33792.4|33826.4|33806.4|33834.9|33814.9|33812.4|33792.4|0
1681400400000|2023-04-13 15:40:00|33828|33808|33820.5|33800.5|33838.5|33818.5|33818|33798|0
1681400700000|2023-04-13 15:45:00|33820|33800|33817|33797|33828.5|33808.5|33812.5|33792.5|0
1681401000000|2023-04-13 15:50:00|33816.5|33796.5|33801.5|33781.5|33816.5|33796.5|33795.5|33775.5|0
1681401300000|2023-04-13 15:55:00|33802|33782|33829.5|33809.5|33839|33819|33793|33773|0
1681401600000|2023-04-13 16:00:00|33832|33812|33838|33818|33846.5|33826.5|33830|33810|0
1681401900000|2023-04-13 16:05:00|33839|33819|33841|33821|33865|33845|33837|33817|0
1681402200000|2023-04-13 16:10:00|33839.5|33819.5|33843.5|33823.5|33855|33835|33837|33817|0
1681402500000|2023-04-13 16:15:00|33844|33824|33867|33847|33873|33853|33842.5|33822.5|0
1681402800000|2023-04-13 16:20:00|33866|33846|33871|33851|33877|33857|33865|33845|0
1681403100000|2023-04-13 16:25:00|33872|33852|33867.5|33847.5|33872|33852|33860.5|33840.5|0
1681403400000|2023-04-13 16:30:00|33869.5|33849.5|33868|33848|33874|33854|33863|33843|0
1681403700000|2023-04-13 16:35:00|33869|33849|33859.5|33839.5|33870.5|33850.5|33852|33832|0
1681404000000|2023-04-13 16:40:00|33860|33840|33859|33839|33865|33845|33847|33827|0
1681404300000|2023-04-13 16:45:00|33859.5|33839.5|33872|33852|33875.5|33855.5|33858.5|33838.5|0
1681404600000|2023-04-13 16:50:00|33872.5|33852.5|33879|33859|33883|33863|33869.5|33849.5|0
1681404900000|2023-04-13 16:55:00|33878.5|33858.5|33889|33869|33894|33874|33875|33855|0
1681405200000|2023-04-13 17:00:00|33890|33870|33893|33873|33897.5|33877.5|33869|33849|0
1681405500000|2023-04-13 17:05:00|33894|33874|33906.5|33886.5|33908.5|33888.5|33890|33870|0
1681405800000|2023-04-13 17:10:00|33908|33888|33938|33918|33948|33928|33907.5|33887.5|0
1681406100000|2023-04-13 17:15:00|33940|33920|33944|33924|33956.5|33936.5|33936|33916|0
1681406400000|2023-04-13 17:20:00|33945|33925|33941.5|33921.5|33949|33929|33930|33910|0
1681406700000|2023-04-13 17:25:00|33942|33922|33928.5|33908.5|33946.5|33926.5|33927.5|33907.5|0
1681407000000|2023-04-13 17:30:00|33932|33912|33927|33907|33933.5|33913.5|33920|33900|0
1681407300000|2023-04-13 17:35:00|33926|33906|33936|33916|33940|33920|33919|33899|0
1681407600000|2023-04-13 17:40:00|33937|33917|33956.5|33936.5|33963.5|33943.5|33934.5|33914.5|0
1681407900000|2023-04-13 17:45:00|33957|33937|33965|33945|33970|33950|33956|33936|0
1681408200000|2023-04-13 17:50:00|33965.5|33945.5|33973|33953|33980|33960|33960|33940|0
1681408500000|2023-04-13 17:55:00|33973.5|33953.5|33970|33950|33978|33958|33967|33947|0
1681408800000|2023-04-13 18:00:00|33971.5|33951.5|33980|33960|33986.5|33966.5|33961|33941|0
1681409100000|2023-04-13 18:05:00|33979|33959|33993|33973|33995.5|33975.5|33979|33959|0
1681409400000|2023-04-13 18:10:00|33994|33974|34000.5|33980.5|34005.5|33985.5|33991|33971|0
1681409700000|2023-04-13 18:15:00|34000|33980|34012.5|33992.5|34023|34003|34000|33980|0
1681410000000|2023-04-13 18:20:00|34012|33992|34007|33987|34019|33999|34000|33980|0
1681410300000|2023-04-13 18:25:00|34007.5|33987.5|34005|33985|34010|33990|33999|33979|0
1681410600000|2023-04-13 18:30:00|33999|33979|34002|33982|34011.5|33991.5|33999|33979|0
1681410900000|2023-04-13 18:35:00|34001|33981|34008.5|33988.5|34017|33997|33990|33970|0
1681411200000|2023-04-13 18:40:00|34009|33989|34028|34008|34030|34010|34004.5|33984.5|0
1681411500000|2023-04-13 18:45:00|34031|34011|34027|34007|34031|34011|34020|34000|0
1681411800000|2023-04-13 18:50:00|34027.5|34007.5|34041.5|34021.5|34042|34022|34019.5|33999.5|0
1681412100000|2023-04-13 18:55:00|34043|34023|34055.5|34035.5|34063|34043|34039|34019|0
1681412400000|2023-04-13 19:00:00|34056.5|34036.5|34051|34031|34065|34045|34048|34028|0
1681412700000|2023-04-13 19:05:00|34052|34032|34045.5|34025.5|34055|34035|34030|34010|0
1681413000000|2023-04-13 19:10:00|34046|34026|34031|34011|34051|34031|34031|34011|0
1681413300000|2023-04-13 19:15:00|34032|34012|34041.5|34021.5|34048|34028|34023|34003|0
1681413600000|2023-04-13 19:20:00|34041|34021|34039|34019|34062|34042|34033|34013|0
1681413900000|2023-04-13 19:25:00|34040|34020|34050.5|34030.5|34052.5|34032.5|34033.5|34013.5|0
1681414200000|2023-04-13 19:30:00|34050|34030|34026|34006|34050|34030|34021|34001|0
1681414500000|2023-04-13 19:35:00|34023.5|34003.5|34027|34007|34035|34015|34019.5|33999.5|0
1681414800000|2023-04-13 19:40:00|34026.3|34006.3|34045.3|34025.3|34053.3|34033.3|34026.3|34006.3|0
1681415100000|2023-04-13 19:45:00|34043.3|34023.3|34022.8|34002.8|34058.3|34038.3|34013.8|33993.8|0
1681415400000|2023-04-13 19:50:00|34023.8|34003.8|34023.3|34003.3|34031.3|34011.3|34011.8|33991.8|0
1681415700000|2023-04-13 19:55:00|34022.3|34002.3|34037.3|34017.3|34041.8|34021.8|34014.8|33994.8|0
1681416000000|2023-04-13 20:00:00|34040.8|34020.8|34040.8|34020.8|34041.8|34021.8|34029.8|34009.8|0
1681416300000|2023-04-13 20:05:00|34041.8|34021.8|34036.3|34016.3|34045.8|34025.8|34035.8|34015.8|0
1681416600000|2023-04-13 20:10:00|34035.3|34015.3|34034.8|34014.8|34040.3|34020.3|34033.8|34013.8|0
1681416900000|2023-04-13 20:15:00|34034.3|34014.3|34034.8|34014.8|34037.8|34017.8|34031.8|34011.8|0
1681417200000|2023-04-13 20:20:00|34034.3|34014.3|34032.8|34012.8|34035.8|34015.8|34032.3|34012.3|0
1681417500000|2023-04-13 20:25:00|34032.3|34012.3|34037.8|34017.8|34037.8|34017.8|34032.3|34012.3|0
1681417800000|2023-04-13 20:30:00|34037.3|34017.3|34034.3|34014.3|34037.8|34017.8|34033.3|34013.3|0
1681418100000|2023-04-13 20:35:00|34033.8|34013.8|34038.8|34018.8|34040.8|34020.8|34033.8|34013.8|0
1681418400000|2023-04-13 20:40:00|34038.3|34018.3|34025.8|34005.8|34038.8|34018.8|34025.3|34005.3|0
1681418700000|2023-04-13 20:45:00|34025.3|34005.3|34026.8|34006.8|34030.3|34010.3|34022.8|34002.8|0
1681419000000|2023-04-13 20:50:00|34026.3|34006.3|34016.8|33996.8|34028.3|34008.3|34016.8|33996.8|0
1681419300000|2023-04-13 20:55:00|34017.3|33997.3|34019.2|33999.2|34022.3|34002.3|34012.8|33992.8|0
1681419600000|2023-04-13 21:00:00|34021.5|34001.5|34027|34007|34032.2|34012.2|34021.5|34001.5|0
1681419900000|2023-04-13 21:05:00|34029.2|34009.2|34030.2|34010.2|34030.3|34010.3|34028.1|34008.1|0
1681420200000|2023-04-13 21:10:00|34030.3|34010.3|34031|34011|34032.7|34012.7|34029|34009|0
1681420500000|2023-04-13 21:15:00|34031.3|34011.3|34038|34018|34038.9|34018.9|34031.3|34011.3|0
1681420800000|2023-04-13 21:20:00|34038.1|34018.1|34036.6|34016.6|34038.1|34018.1|34035|34015|0
1681421100000|2023-04-13 21:25:00|34036.4|34016.4|34031.8|34011.8|34037.9|34017.9|34031.6|34011.6|0
1681421400000|2023-04-13 21:30:00|34029.5|34009.5|34016.1|33996.1|34031.9|34011.9|34016.1|33996.1|0
1681421700000|2023-04-13 21:35:00|34014.5|33994.5|34007.8|33987.8|34014.5|33994.5|34007|33987|0
1681422000000|2023-04-13 21:40:00|34008.4|33988.4|34005.7|33985.7|34011.1|33991.1|34005.7|33985.7|0
1681422300000|2023-04-13 21:45:00|34005.8|33985.8|33995.9|33975.9|34005.8|33985.8|33995.9|33975.9|0
1681422600000|2023-04-13 21:50:00|33996.8|33976.8|33990.9|33970.9|33998|33978|33988.5|33968.5|0
1681422900000|2023-04-13 21:55:00|33991.3|33971.3|34002.3|33982.3|34002.3|33982.3|33990.9|33970.9|0
1681423200000|2023-04-13 22:00:00|33961.8|33941.8|33977.8|33957.8|33982.3|33962.3|33959.8|33939.8|0
1681423500000|2023-04-13 22:05:00|33978.3|33958.3|33982.8|33962.8|33984.8|33964.8|33978.3|33958.3|0
1681423800000|2023-04-13 22:10:00|33983.3|33963.3|33988.8|33968.8|33988.8|33968.8|33983.3|33963.3|0
1681424100000|2023-04-13 22:15:00|33989.3|33969.3|33987.3|33967.3|33993.8|33973.8|33987.3|33967.3|0
1681424400000|2023-04-13 22:20:00|33986.8|33966.8|33990.3|33970.3|33993.3|33973.3|33986.8|33966.8|0
1681424700000|2023-04-13 22:25:00|33989.8|33969.8|33990.3|33970.3|33993.3|33973.3|33988.3|33968.3|0
1681425000000|2023-04-13 22:30:00|33989.8|33969.8|33985.8|33965.8|33991.3|33971.3|33985.3|33965.3|0
1681425300000|2023-04-13 22:35:00|33985.3|33965.3|33994.3|33974.3|33994.3|33974.3|33985.3|33965.3|0
1681425600000|2023-04-13 22:40:00|33994.8|33974.8|33993.8|33973.8|33995.3|33975.3|33989.8|33969.8|0
1681425900000|2023-04-13 22:45:00|33994.3|33974.3|33992.8|33972.8|33994.8|33974.8|33989.3|33969.3|0
1681426200000|2023-04-13 22:50:00|33993.3|33973.3|33992.8|33972.8|33996.8|33976.8|33990.8|33970.8|0
1681426500000|2023-04-13 22:55:00|33993.3|33973.3|33991.8|33971.8|33996.3|33976.3|33990.3|33970.3|0
1681426800000|2023-04-13 23:00:00|33991.3|33971.3|33994.8|33974.8|33996.8|33976.8|33991.3|33971.3|0
1681427100000|2023-04-13 23:05:00|33995.3|33975.3|33994.3|33974.3|33996.3|33976.3|33993.3|33973.3|0
1681427400000|2023-04-13 23:10:00|33993.8|33973.8|33991.3|33971.3|33996.3|33976.3|33991.3|33971.3|0
1681427700000|2023-04-13 23:15:00|33990.8|33970.8|33992.3|33972.3|33994.3|33974.3|33990.8|33970.8|0
1681428000000|2023-04-13 23:20:00|33992.8|33972.8|33989.3|33969.3|33993.8|33973.8|33988.8|33968.8|0
1681428300000|2023-04-13 23:25:00|33988.8|33968.8|33985.3|33965.3|33988.8|33968.8|33980.3|33960.3|0
1681428600000|2023-04-13 23:30:00|33985.8|33965.8|33983.8|33963.8|33986.8|33966.8|33982.3|33962.3|0
1681428900000|2023-04-13 23:35:00|33984.3|33964.3|33982.8|33962.8|33984.8|33964.8|33980.8|33960.8|0
1681429200000|2023-04-13 23:40:00|33982.3|33962.3|33979.3|33959.3|33984.3|33964.3|33973.8|33953.8|0
1681429500000|2023-04-13 23:45:00|33979.8|33959.8|33976.3|33956.3|33982.8|33962.8|33975.8|33955.8|0
1681429800000|2023-04-13 23:50:00|33975.8|33955.8|33981.3|33961.3|33981.3|33961.3|33974.8|33954.8|0
1681430100000|2023-04-13 23:55:00|33981.8|33961.8|33983.8|33963.8|33984.3|33964.3|33977.8|33957.8|0
1681430400000|2023-04-14 00:00:00|33982.8|33962.8|33986.8|33966.8|33986.8|33966.8|33977.8|33957.8|0
1681430700000|2023-04-14 00:05:00|33987.3|33967.3|33980.8|33960.8|33990.3|33970.3|33978.3|33958.3|0
1681431000000|2023-04-14 00:10:00|33980.3|33960.3|33983.8|33963.8|33984.3|33964.3|33975.8|33955.8|0
1681431300000|2023-04-14 00:15:00|33984.3|33964.3|33984.3|33964.3|33987.8|33967.8|33982.3|33962.3|0
1681431600000|2023-04-14 00:20:00|33984.8|33964.8|33987.3|33967.3|33990.3|33970.3|33983.8|33963.8|0
1681431900000|2023-04-14 00:25:00|33989.3|33969.3|33994.3|33974.3|33996.3|33976.3|33987.3|33967.3|0
1681432200000|2023-04-14 00:30:00|33993.3|33973.3|34000.8|33980.8|34000.8|33980.8|33992.3|33972.3|0
1681432500000|2023-04-14 00:35:00|33999.8|33979.8|34006.8|33986.8|34008.8|33988.8|33997.3|33977.3|0
1681432800000|2023-04-14 00:40:00|34006.3|33986.3|34010.3|33990.3|34013.8|33993.8|34005.3|33985.3|0
1681433100000|2023-04-14 00:45:00|34010.8|33990.8|34007.3|33987.3|34012.3|33992.3|34003.8|33983.8|0
1681433400000|2023-04-14 00:50:00|34006.8|33986.8|34005.8|33985.8|34007.3|33987.3|34002.8|33982.8|0
1681433700000|2023-04-14 00:55:00|34006.3|33986.3|34003.8|33983.8|34009.3|33989.3|34001.3|33981.3|0
1681434000000|2023-04-14 01:00:00|34002.8|33982.8|34003.8|33983.8|34006.3|33986.3|34000.3|33980.3|0
1681434300000|2023-04-14 01:05:00|34004.3|33984.3|33996.3|33976.3|34005.3|33985.3|33995.3|33975.3|0
1681434600000|2023-04-14 01:10:00|33997.3|33977.3|33995.8|33975.8|33998.3|33978.3|33991.3|33971.3|0
1681434900000|2023-04-14 01:15:00|33996.3|33976.3|33996.3|33976.3|33999.3|33979.3|33993.3|33973.3|0
1681435200000|2023-04-14 01:20:00|33995.8|33975.8|33995.3|33975.3|34000.3|33980.3|33995.3|33975.3|0
1681435500000|2023-04-14 01:25:00|33994.8|33974.8|33993.8|33973.8|33996.8|33976.8|33993.8|33973.8|0
1681435800000|2023-04-14 01:30:00|33994.3|33974.3|33996.8|33976.8|33996.8|33976.8|33993.3|33973.3|0
1681436100000|2023-04-14 01:35:00|33997.3|33977.3|33993.8|33973.8|33997.3|33977.3|33991.8|33971.8|0
1681436400000|2023-04-14 01:40:00|33993.3|33973.3|33981.3|33961.3|33994.3|33974.3|33981.3|33961.3|0
1681436700000|2023-04-14 01:45:00|33980.8|33960.8|33978.8|33958.8|33981.3|33961.3|33975.3|33955.3|0
1681437000000|2023-04-14 01:50:00|33978.3|33958.3|33980.8|33960.8|33984.3|33964.3|33977.3|33957.3|0
1681437300000|2023-04-14 01:55:00|33981.3|33961.3|33983.3|33963.3|33984.3|33964.3|33979.3|33959.3|0
1681437600000|2023-04-14 02:00:00|33983.8|33963.8|33989.8|33969.8|33990.8|33970.8|33981.3|33961.3|0
1681437900000|2023-04-14 02:05:00|33989.3|33969.3|33988.8|33968.8|33992.3|33972.3|33986.3|33966.3|0
1681438200000|2023-04-14 02:10:00|33988.3|33968.3|33987.3|33967.3|33989.3|33969.3|33983.8|33963.8|0
1681438500000|2023-04-14 02:15:00|33986.8|33966.8|33983.8|33963.8|33989.3|33969.3|33983.3|33963.3|0
1681438800000|2023-04-14 02:20:00|33983.3|33963.3|33980.3|33960.3|33984.3|33964.3|33979.8|33959.8|0
1681439100000|2023-04-14 02:25:00|33979.8|33959.8|33981.8|33961.8|33982.3|33962.3|33978.3|33958.3|0
1681439400000|2023-04-14 02:30:00|33981.3|33961.3|33986.8|33966.8|33989.8|33969.8|33981.3|33961.3|0
1681439700000|2023-04-14 02:35:00|33987.3|33967.3|33985.8|33965.8|33987.3|33967.3|33982.3|33962.3|0
1681440000000|2023-04-14 02:40:00|33985.3|33965.3|33985.3|33965.3|33987.3|33967.3|33984.3|33964.3|0
1681440300000|2023-04-14 02:45:00|33984.8|33964.8|33981.8|33961.8|33985.8|33965.8|33981.3|33961.3|0
1681440600000|2023-04-14 02:50:00|33981.3|33961.3|33977.8|33957.8|33983.8|33963.8|33976.3|33956.3|0
1681440900000|2023-04-14 02:55:00|33977.3|33957.3|33978.8|33958.8|33980.3|33960.3|33976.8|33956.8|0
1681441200000|2023-04-14 03:00:00|33978.3|33958.3|33980.3|33960.3|33981.3|33961.3|33977.3|33957.3|0
1681441500000|2023-04-14 03:05:00|33980.8|33960.8|33980.8|33960.8|33981.8|33961.8|33978.3|33958.3|0
1681441800000|2023-04-14 03:10:00|33980.3|33960.3|33982.3|33962.3|33983.3|33963.3|33978.3|33958.3|0
1681442100000|2023-04-14 03:15:00|33982.8|33962.8|33984.3|33964.3|33986.3|33966.3|33982.8|33962.8|0
1681442400000|2023-04-14 03:20:00|33983.8|33963.8|33985.8|33965.8|33986.3|33966.3|33981.3|33961.3|0
1681442700000|2023-04-14 03:25:00|33985.3|33965.3|33985.8|33965.8|33986.3|33966.3|33982.3|33962.3|0
1681443000000|2023-04-14 03:30:00|33984.8|33964.8|33994.3|33974.3|33994.8|33974.8|33984.3|33964.3|0
1681443300000|2023-04-14 03:35:00|33994.8|33974.8|34001.8|33981.8|34002.3|33982.3|33994.3|33974.3|0
1681443600000|2023-04-14 03:40:00|34000.8|33980.8|33999.3|33979.3|34001.3|33981.3|33997.3|33977.3|0
1681443900000|2023-04-14 03:45:00|33998.8|33978.8|33999.3|33979.3|34000.3|33980.3|33997.3|33977.3|0
1681444200000|2023-04-14 03:50:00|33999.8|33979.8|33995.3|33975.3|34000.3|33980.3|33995.3|33975.3|0
1681444500000|2023-04-14 03:55:00|33995.8|33975.8|33992.3|33972.3|33995.8|33975.8|33990.3|33970.3|0
1681444800000|2023-04-14 04:00:00|33991.8|33971.8|33986.8|33966.8|33992.3|33972.3|33986.3|33966.3|0
1681445100000|2023-04-14 04:05:00|33986.3|33966.3|33984.8|33964.8|33987.3|33967.3|33984.3|33964.3|0
1681445400000|2023-04-14 04:10:00|33984.3|33964.3|33989.3|33969.3|33991.3|33971.3|33984.3|33964.3|0
1681445700000|2023-04-14 04:15:00|33988.8|33968.8|33990.8|33970.8|33990.8|33970.8|33985.8|33965.8|0
1681446000000|2023-04-14 04:20:00|33990.3|33970.3|33988.8|33968.8|33993.3|33973.3|33987.3|33967.3|0
1681446300000|2023-04-14 04:25:00|33988.3|33968.3|33985.3|33965.3|33988.8|33968.8|33983.3|33963.3|0
1681446600000|2023-04-14 04:30:00|33985.8|33965.8|33983.3|33963.3|33986.8|33966.8|33983.3|33963.3|0
1681446900000|2023-04-14 04:35:00|33982.3|33962.3|33983.3|33963.3|33985.3|33965.3|33981.8|33961.8|0
1681447200000|2023-04-14 04:40:00|33983.8|33963.8|33982.8|33962.8|33983.8|33963.8|33981.3|33961.3|0
1681447500000|2023-04-14 04:45:00|33982.3|33962.3|33983.3|33963.3|33985.3|33965.3|33981.3|33961.3|0
1681447800000|2023-04-14 04:50:00|33983.8|33963.8|33986.8|33966.8|33989.3|33969.3|33983.8|33963.8|0
1681448100000|2023-04-14 04:55:00|33986.3|33966.3|33983.3|33963.3|33988.3|33968.3|33982.8|33962.8|0
1681448400000|2023-04-14 05:00:00|33984.3|33964.3|33982.8|33962.8|33984.8|33964.8|33981.3|33961.3|0
1681448700000|2023-04-14 05:05:00|33982.3|33962.3|33984.3|33964.3|33986.3|33966.3|33981.3|33961.3|0
1681449000000|2023-04-14 05:10:00|33983.3|33963.3|33987.8|33967.8|33988.8|33968.8|33983.3|33963.3|0
1681449300000|2023-04-14 05:15:00|33988.3|33968.3|33984.3|33964.3|33988.8|33968.8|33984.3|33964.3|0
1681449600000|2023-04-14 05:20:00|33984.8|33964.8|33983.3|33963.3|33986.3|33966.3|33982.8|33962.8|0
1681449900000|2023-04-14 05:25:00|33982.8|33962.8|33980.3|33960.3|33982.8|33962.8|33979.3|33959.3|0
1681450200000|2023-04-14 05:30:00|33979.8|33959.8|33979.3|33959.3|33980.3|33960.3|33976.8|33956.8|0
1681450500000|2023-04-14 05:35:00|33978.8|33958.8|33977.8|33957.8|33980.8|33960.8|33974.3|33954.3|0
1681450800000|2023-04-14 05:40:00|33977.3|33957.3|33973.8|33953.8|33978.3|33958.3|33973.3|33953.3|0
1681451100000|2023-04-14 05:45:00|33974.3|33954.3|33978.8|33958.8|33979.3|33959.3|33974.3|33954.3|0
1681451400000|2023-04-14 05:50:00|33978.3|33958.3|33979.8|33959.8|33980.3|33960.3|33974.3|33954.3|0
1681451700000|2023-04-14 05:55:00|33979.3|33959.3|33983.3|33963.3|33984.3|33964.3|33977.3|33957.3|0
1681452000000|2023-04-14 06:00:00|33982.3|33962.3|33969.8|33949.8|33982.3|33962.3|33965.8|33945.8|0
1681452300000|2023-04-14 06:05:00|33969.3|33949.3|33967.3|33947.3|33974.8|33954.8|33961.3|33941.3|0
1681452600000|2023-04-14 06:10:00|33966.8|33946.8|33966.3|33946.3|33971.3|33951.3|33963.3|33943.3|0
1681452900000|2023-04-14 06:15:00|33966.8|33946.8|33960.3|33940.3|33966.8|33946.8|33960.3|33940.3|0
1681453200000|2023-04-14 06:20:00|33960.8|33940.8|33957.3|33937.3|33965.3|33945.3|33956.8|33936.8|0
1681453500000|2023-04-14 06:25:00|33956.8|33936.8|33957.3|33937.3|33959.3|33939.3|33953.3|33933.3|0
1681453800000|2023-04-14 06:30:00|33957.8|33937.8|33961.8|33941.8|33961.8|33941.8|33956.8|33936.8|0
1681454100000|2023-04-14 06:35:00|33961.3|33941.3|33962.3|33942.3|33966.3|33946.3|33960.8|33940.8|0
1681454400000|2023-04-14 06:40:00|33963.3|33943.3|33961.8|33941.8|33965.3|33945.3|33959.3|33939.3|0
1681454700000|2023-04-14 06:45:00|33960.3|33940.3|33950.3|33930.3|33960.3|33940.3|33946.8|33926.8|0
1681455000000|2023-04-14 06:50:00|33949.8|33929.8|33954.3|33934.3|33955.8|33935.8|33948.3|33928.3|0
1681455300000|2023-04-14 06:55:00|33954.8|33934.8|33953.8|33933.8|33958.8|33938.8|33951.3|33931.3|0
1681455600000|2023-04-14 07:00:00|33954.8|33934.8|33954.3|33934.3|33965.3|33945.3|33951.8|33931.8|0
1681455900000|2023-04-14 07:05:00|33953.8|33933.8|33948.3|33928.3|33958.3|33938.3|33945.3|33925.3|0
1681456200000|2023-04-14 07:10:00|33948.8|33928.8|33949.3|33929.3|33958.8|33938.8|33946.8|33926.8|0
1681456500000|2023-04-14 07:15:00|33949.8|33929.8|33951.8|33931.8|33954.8|33934.8|33946.8|33926.8|0
1681456800000|2023-04-14 07:20:00|33952.8|33932.8|33957.8|33937.8|33963.3|33943.3|33950.8|33930.8|0
1681457100000|2023-04-14 07:25:00|33958.3|33938.3|33966.3|33946.3|33969.3|33949.3|33950.8|33930.8|0
1681457400000|2023-04-14 07:30:00|33965.8|33945.8|33968.3|33948.3|33973.3|33953.3|33964.3|33944.3|0
1681457700000|2023-04-14 07:35:00|33968.8|33948.8|33965.3|33945.3|33974.3|33954.3|33962.8|33942.8|0
1681458000000|2023-04-14 07:40:00|33965.8|33945.8|33956.3|33936.3|33967.8|33947.8|33951.8|33931.8|0
1681458300000|2023-04-14 07:45:00|33955.8|33935.8|33954.8|33934.8|33956.8|33936.8|33948.3|33928.3|0
1681458600000|2023-04-14 07:50:00|33954.3|33934.3|33959.8|33939.8|33961.3|33941.3|33948.3|33928.3|0
1681458900000|2023-04-14 07:55:00|33959.3|33939.3|33959.8|33939.8|33963.3|33943.3|33955.8|33935.8|0
1681459200000|2023-04-14 08:00:00|33960.3|33940.3|33957.8|33937.8|33962.8|33942.8|33951.8|33931.8|0
1681459500000|2023-04-14 08:05:00|33957.3|33937.3|33962.3|33942.3|33966.3|33946.3|33952.3|33932.3|0
1681459800000|2023-04-14 08:10:00|33962.8|33942.8|33956.8|33936.8|33964.3|33944.3|33953.3|33933.3|0
1681460100000|2023-04-14 08:15:00|33956.3|33936.3|33940.8|33920.8|33957.8|33937.8|33939.3|33919.3|0
1681460400000|2023-04-14 08:20:00|33940.3|33920.3|33929.8|33909.8|33943.3|33923.3|33926.3|33906.3|0
1681460700000|2023-04-14 08:25:00|33929.3|33909.3|33935.3|33915.3|33938.3|33918.3|33924.3|33904.3|0
1681461000000|2023-04-14 08:30:00|33934.8|33914.8|33942.3|33922.3|33943.3|33923.3|33933.8|33913.8|0
1681461300000|2023-04-14 08:35:00|33941.8|33921.8|33935.8|33915.8|33945.3|33925.3|33934.8|33914.8|0
1681461600000|2023-04-14 08:40:00|33935.3|33915.3|33930.8|33910.8|33938.3|33918.3|33930.3|33910.3|0
1681461900000|2023-04-14 08:45:00|33931.3|33911.3|33932.3|33912.3|33933.3|33913.3|33919.8|33899.8|0
1681462200000|2023-04-14 08:50:00|33931.8|33911.8|33939.8|33919.8|33941.8|33921.8|33930.8|33910.8|0
1681462500000|2023-04-14 08:55:00|33938.8|33918.8|33931.3|33911.3|33938.8|33918.8|33930.3|33910.3|0
1681462800000|2023-04-14 09:00:00|33930.8|33910.8|33928.8|33908.8|33934.3|33914.3|33925.3|33905.3|0
1681463100000|2023-04-14 09:05:00|33928.3|33908.3|33925.3|33905.3|33933.8|33913.8|33924.3|33904.3|0
1681463400000|2023-04-14 09:10:00|33926.3|33906.3|33930.3|33910.3|33931.3|33911.3|33926.3|33906.3|0
1681463700000|2023-04-14 09:15:00|33929.8|33909.8|33934.3|33914.3|33936.3|33916.3|33928.3|33908.3|0
1681464000000|2023-04-14 09:20:00|33934.8|33914.8|33946.3|33926.3|33948.3|33928.3|33933.8|33913.8|0
1681464300000|2023-04-14 09:25:00|33945.8|33925.8|33949.3|33929.3|33950.3|33930.3|33942.8|33922.8|0
1681464600000|2023-04-14 09:30:00|33948.8|33928.8|33941.8|33921.8|33948.8|33928.8|33940.3|33920.3|0
1681464900000|2023-04-14 09:35:00|33941.3|33921.3|33940.3|33920.3|33942.3|33922.3|33935.3|33915.3|0
1681465200000|2023-04-14 09:40:00|33939.8|33919.8|33952.3|33932.3|33955.3|33935.3|33939.8|33919.8|0
1681465500000|2023-04-14 09:45:00|33951.3|33931.3|33945.8|33925.8|33951.3|33931.3|33943.8|33923.8|0
1681465800000|2023-04-14 09:50:00|33946.3|33926.3|33944.8|33924.8|33954.3|33934.3|33944.3|33924.3|0
1681466100000|2023-04-14 09:55:00|33948.3|33928.3|33966.3|33946.3|33966.8|33946.8|33938.8|33918.8|0
1681466400000|2023-04-14 10:00:00|33967.3|33947.3|33966.3|33946.3|33967.8|33947.8|33956.3|33936.3|0
1681466700000|2023-04-14 10:05:00|33965.8|33945.8|33955.8|33935.8|33967.3|33947.3|33955.8|33935.8|0
1681467000000|2023-04-14 10:10:00|33956.3|33936.3|33949.8|33929.8|33963.3|33943.3|33947.3|33927.3|0
1681467300000|2023-04-14 10:15:00|33951.8|33931.8|33963.3|33943.3|33965.3|33945.3|33949.3|33929.3|0
1681467600000|2023-04-14 10:20:00|33963.8|33943.8|33980.3|33960.3|33981.8|33961.8|33963.8|33943.8|0
1681467900000|2023-04-14 10:25:00|33980.8|33960.8|33967.8|33947.8|33985.8|33965.8|33966.8|33946.8|0
1681468200000|2023-04-14 10:30:00|33968.3|33948.3|33962.3|33942.3|33976.3|33956.3|33962.3|33942.3|0
1681468500000|2023-04-14 10:35:00|33961.3|33941.3|33953.8|33933.8|33961.8|33941.8|33949.3|33929.3|0
1681468800000|2023-04-14 10:40:00|33954.3|33934.3|33965.3|33945.3|33966.8|33946.8|33953.8|33933.8|0
1681469100000|2023-04-14 10:45:00|33965.8|33945.8|33985.8|33965.8|33990.8|33970.8|33965.3|33945.3|0
1681469400000|2023-04-14 10:50:00|33984.8|33964.8|34011.8|33991.8|34017.3|33997.3|33972.3|33952.3|0
1681469700000|2023-04-14 10:55:00|34014.8|33994.8|34029.3|34009.3|34037.8|34017.8|34007.8|33987.8|0
1681470000000|2023-04-14 11:00:00|34030.8|34010.8|34059.8|34039.8|34073.3|34053.3|34022.3|34002.3|0
1681470300000|2023-04-14 11:05:00|34062.3|34042.3|34099.8|34079.8|34102.8|34082.8|34062.3|34042.3|0
1681470600000|2023-04-14 11:10:00|34100.3|34080.3|34083.3|34063.3|34100.3|34080.3|34081.3|34061.3|0
1681470900000|2023-04-14 11:15:00|34083.8|34063.8|34082.3|34062.3|34091.8|34071.8|34077.3|34057.3|0
1681471200000|2023-04-14 11:20:00|34081.8|34061.8|34066.3|34046.3|34083.8|34063.8|34058.3|34038.3|0
1681471500000|2023-04-14 11:25:00|34065.8|34045.8|34067.8|34047.8|34069.8|34049.8|34058.3|34038.3|0
1681471800000|2023-04-14 11:30:00|34067.3|34047.3|34069.3|34049.3|34080.3|34060.3|34060.8|34040.8|0
1681472100000|2023-04-14 11:35:00|34068.3|34048.3|34062.3|34042.3|34077.8|34057.8|34057.3|34037.3|0
1681472400000|2023-04-14 11:40:00|34060.3|34040.3|34066.3|34046.3|34069.8|34049.8|34058.3|34038.3|0
1681472700000|2023-04-14 11:45:00|34066.8|34046.8|34067.8|34047.8|34068.8|34048.8|34061.3|34041.3|0
1681473000000|2023-04-14 11:50:00|34068.3|34048.3|34071.8|34051.8|34073.3|34053.3|34066.3|34046.3|0
1681473300000|2023-04-14 11:55:00|34072.8|34052.8|34065.8|34045.8|34073.3|34053.3|34059.8|34039.8|0
1681473600000|2023-04-14 12:00:00|34067.3|34047.3|34069.8|34049.8|34076.3|34056.3|34063.8|34043.8|0
1681473900000|2023-04-14 12:05:00|34069.3|34049.3|34077.8|34057.8|34082.3|34062.3|34063.8|34043.8|0
1681474200000|2023-04-14 12:10:00|34077.3|34057.3|34099.8|34079.8|34101.3|34081.3|34076.3|34056.3|0
1681474500000|2023-04-14 12:15:00|34102.3|34082.3|34102.3|34082.3|34104.8|34084.8|34093.3|34073.3|0
1681474800000|2023-04-14 12:20:00|34102.8|34082.8|34084.8|34064.8|34103.3|34083.3|34084.8|34064.8|0
1681475100000|2023-04-14 12:25:00|34084.3|34064.3|34079.3|34059.3|34089.8|34069.8|34077.8|34057.8|0
1681475400000|2023-04-14 12:30:00|34079.8|34059.8|34039.3|34019.3|34114.8|34094.8|34039.3|34019.3|0
1681475700000|2023-04-14 12:35:00|34034.8|34014.8|34063.8|34043.8|34070.8|34050.8|34024.8|34004.8|0
1681476000000|2023-04-14 12:40:00|34063.3|34043.3|34037.8|34017.8|34071.8|34051.8|34034.3|34014.3|0
1681476300000|2023-04-14 12:45:00|34031.8|34011.8|34026.3|34006.3|34033.8|34013.8|34011.3|33991.3|0
1681476600000|2023-04-14 12:50:00|34025.3|34005.3|34022.3|34002.3|34040.3|34020.3|34017.8|33997.8|0
1681476900000|2023-04-14 12:55:00|34019.8|33999.8|34037.8|34017.8|34041.3|34021.3|34013.3|33993.3|0
1681477200000|2023-04-14 13:00:00|34034.8|34014.8|34018.3|33998.3|34039.8|34019.8|34015.8|33995.8|0
1681477500000|2023-04-14 13:05:00|34017.8|33997.8|34002.3|33982.3|34018.8|33998.8|34001.8|33981.8|0
1681477800000|2023-04-14 13:10:00|34001.8|33981.8|33993.8|33973.8|34008.8|33988.8|33991.8|33971.8|0
1681478100000|2023-04-14 13:15:00|33992.8|33972.8|34017.3|33997.3|34021.3|34001.3|33991.8|33971.8|0
1681478400000|2023-04-14 13:20:00|34016.8|33996.8|34019.8|33999.8|34035.8|34015.8|34013.8|33993.8|0
1681478700000|2023-04-14 13:25:00|34019.3|33999.3|33987.8|33967.8|34022.8|34002.8|33980.8|33960.8|0
1681479000000|2023-04-14 13:30:00|33994.8|33974.8|34004.8|33984.8|34037.8|34017.8|33990.3|33970.3|0
1681479300000|2023-04-14 13:35:00|34007.3|33987.3|34049.3|34029.3|34059.3|34039.3|34004.3|33984.3|0
1681479600000|2023-04-14 13:40:00|34053.3|34033.3|34064.3|34044.3|34071.8|34051.8|34024.8|34004.8|0
1681479900000|2023-04-14 13:45:00|34063.3|34043.3|34075.8|34055.8|34084.8|34064.8|34055.8|34035.8|0
1681480200000|2023-04-14 13:50:00|34079.3|34059.3|34040.3|34020.3|34086.3|34066.3|34035.3|34015.3|0
1681480500000|2023-04-14 13:55:00|34041.8|34021.8|34047.8|34027.8|34064.3|34044.3|34036.3|34016.3|0
1681480800000|2023-04-14 14:00:00|34034.3|34014.3|34001.8|33981.8|34037.8|34017.8|33991.3|33971.3|0
1681481100000|2023-04-14 14:05:00|34004.3|33984.3|33876.8|33856.8|34004.3|33984.3|33854.3|33834.3|0
1681481400000|2023-04-14 14:10:00|33883.8|33863.8|33892.3|33872.3|33905.8|33885.8|33873.3|33853.3|0
1681481700000|2023-04-14 14:15:00|33891.8|33871.8|33866.8|33846.8|33911.8|33891.8|33844.3|33824.3|0
1681482000000|2023-04-14 14:20:00|33863.3|33843.3|33843.8|33823.8|33885.8|33865.8|33838.3|33818.3|0
1681482300000|2023-04-14 14:25:00|33844.8|33824.8|33852.3|33832.3|33871.3|33851.3|33834.8|33814.8|0
1681482600000|2023-04-14 14:30:00|33852.8|33832.8|33866.3|33846.3|33880.3|33860.3|33836.8|33816.8|0
1681482900000|2023-04-14 14:35:00|33867.3|33847.3|33891.8|33871.8|33891.8|33871.8|33846.3|33826.3|0
1681483200000|2023-04-14 14:40:00|33891.3|33871.3|33867.3|33847.3|33893.8|33873.8|33833.3|33813.3|0
1681483500000|2023-04-14 14:45:00|33871.8|33851.8|33870.3|33850.3|33903.3|33883.3|33851.8|33831.8|0
1681483800000|2023-04-14 14:50:00|33864.8|33844.8|33815.3|33795.3|33890.8|33870.8|33812.8|33792.8|0
1681484100000|2023-04-14 14:55:00|33814.3|33794.3|33861.3|33841.3|33872.3|33852.3|33812.8|33792.8|0
1681484400000|2023-04-14 15:00:00|33863.3|33843.3|33827.8|33807.8|33865.3|33845.3|33812.8|33792.8|0
1681484700000|2023-04-14 15:05:00|33823.8|33803.8|33838.3|33818.3|33853.8|33833.8|33812.3|33792.3|0
1681485000000|2023-04-14 15:10:00|33836.8|33816.8|33842.3|33822.3|33859.3|33839.3|33830.8|33810.8|0
1681485300000|2023-04-14 15:15:00|33844.8|33824.8|33842.3|33822.3|33844.8|33824.8|33812.3|33792.3|0
1681485600000|2023-04-14 15:20:00|33841.3|33821.3|33815.3|33795.3|33855.8|33835.8|33809.3|33789.3|0
1681485900000|2023-04-14 15:25:00|33808.8|33788.8|33801.8|33781.8|33811.3|33791.3|33791.3|33771.3|0
1681486200000|2023-04-14 15:30:00|33805.8|33785.8|33827.8|33807.8|33832.3|33812.3|33802.3|33782.3|0
1681486500000|2023-04-14 15:35:00|33828.8|33808.8|33821.3|33801.3|33840.3|33820.3|33812.3|33792.3|0
1681486800000|2023-04-14 15:40:00|33818.8|33798.8|33824.8|33804.8|33830.3|33810.3|33804.3|33784.3|0
1681487100000|2023-04-14 15:45:00|33823.8|33803.8|33802.8|33782.8|33836.8|33816.8|33799.3|33779.3|0
1681487400000|2023-04-14 15:50:00|33803.3|33783.3|33817.3|33797.3|33825.3|33805.3|33795.3|33775.3|0
1681487700000|2023-04-14 15:55:00|33818.3|33798.3|33844.3|33824.3|33845.3|33825.3|33807.8|33787.8|0
1681488000000|2023-04-14 16:00:00|33843.3|33823.3|33831.8|33811.8|33855.3|33835.3|33825.3|33805.3|0
1681488300000|2023-04-14 16:05:00|33832.3|33812.3|33808.3|33788.3|33848.3|33828.3|33793.3|33773.3|0
1681488600000|2023-04-14 16:10:00|33807.3|33787.3|33795.3|33775.3|33812.3|33792.3|33788.3|33768.3|0
1681488900000|2023-04-14 16:15:00|33793.3|33773.3|33796.3|33776.3|33803.3|33783.3|33784.8|33764.8|0
1681489200000|2023-04-14 16:20:00|33793.3|33773.3|33797.3|33777.3|33812.3|33792.3|33784.3|33764.3|0
1681489500000|2023-04-14 16:25:00|33794.8|33774.8|33796.3|33776.3|33807.3|33787.3|33790.8|33770.8|0
1681489800000|2023-04-14 16:30:00|33794.3|33774.3|33793.3|33773.3|33798.3|33778.3|33775.8|33755.8|0
1681490100000|2023-04-14 16:35:00|33792.8|33772.8|33770.3|33750.3|33797.3|33777.3|33765.3|33745.3|0
1681490400000|2023-04-14 16:40:00|33768.8|33748.8|33765.3|33745.3|33785.3|33765.3|33763.3|33743.3|0
1681490700000|2023-04-14 16:45:00|33763.3|33743.3|33758.3|33738.3|33767.8|33747.8|33739.3|33719.3|0
1681491000000|2023-04-14 16:50:00|33758.8|33738.8|33756.8|33736.8|33772.3|33752.3|33752.8|33732.8|0
1681491300000|2023-04-14 16:55:00|33755.8|33735.8|33762.8|33742.8|33766.8|33746.8|33747.8|33727.8|0
1681491600000|2023-04-14 17:00:00|33761.4|33741.4|33801.4|33781.4|33805.9|33785.9|33761.4|33741.4|0
1681491900000|2023-04-14 17:05:00|33803.9|33783.9|33819.4|33799.4|33830.4|33810.4|33803.9|33783.9|0
1681492200000|2023-04-14 17:10:00|33823.4|33803.4|33840.4|33820.4|33848.4|33828.4|33820.4|33800.4|0
1681492500000|2023-04-14 17:15:00|33841.9|33821.9|33852.4|33832.4|33867.4|33847.4|33841.9|33821.9|0
1681492800000|2023-04-14 17:20:00|33849.9|33829.9|33819.4|33799.4|33852.4|33832.4|33808.4|33788.4|0
1681493100000|2023-04-14 17:25:00|33820.9|33800.9|33782.9|33762.9|33823.4|33803.4|33782.4|33762.4|0
1681493400000|2023-04-14 17:30:00|33779.4|33759.4|33759.9|33739.9|33779.4|33759.4|33735.4|33715.4|0
1681493700000|2023-04-14 17:35:00|33760.4|33740.4|33753.4|33733.4|33760.4|33740.4|33742.4|33722.4|0
1681494000000|2023-04-14 17:40:00|33753.9|33733.9|33749.9|33729.9|33782.4|33762.4|33742.4|33722.4|0
1681494300000|2023-04-14 17:45:00|33746.9|33726.9|33771.4|33751.4|33775.4|33755.4|33740.9|33720.9|0
1681494600000|2023-04-14 17:50:00|33771.9|33751.9|33786.9|33766.9|33788.4|33768.4|33771.4|33751.4|0
1681494900000|2023-04-14 17:55:00|33788.4|33768.4|33801.4|33781.4|33810.4|33790.4|33787.9|33767.9|0
1681495200000|2023-04-14 18:00:00|33803.4|33783.4|33792.4|33772.4|33814.4|33794.4|33783.9|33763.9|0
1681495500000|2023-04-14 18:05:00|33790.4|33770.4|33819.9|33799.9|33826.4|33806.4|33783.9|33763.9|0
1681495800000|2023-04-14 18:10:00|33820.4|33800.4|33828.4|33808.4|33830.4|33810.4|33812.4|33792.4|0
1681496100000|2023-04-14 18:15:00|33829.4|33809.4|33830.4|33810.4|33846.9|33826.9|33825.4|33805.4|0
1681496400000|2023-04-14 18:20:00|33829.3|33809.3|33847.8|33827.8|33857.3|33837.3|33829.3|33809.3|0
1681496700000|2023-04-14 18:25:00|33847.3|33827.3|33856.3|33836.3|33858.3|33838.3|33832.3|33812.3|0
1681497000000|2023-04-14 18:30:00|33854.8|33834.8|33857.3|33837.3|33867.3|33847.3|33853.3|33833.3|0
1681497300000|2023-04-14 18:35:00|33859.3|33839.3|33846.3|33826.3|33865.3|33845.3|33839.3|33819.3|0
1681497600000|2023-04-14 18:40:00|33845.3|33825.3|33851.3|33831.3|33854.3|33834.3|33833.3|33813.3|0
1681497900000|2023-04-14 18:45:00|33854.8|33834.8|33858.8|33838.8|33863.3|33843.3|33831.3|33811.3|0
1681498200000|2023-04-14 18:50:00|33861.8|33841.8|33839.3|33819.3|33861.8|33841.8|33833.8|33813.8|0
1681498500000|2023-04-14 18:55:00|33840.3|33820.3|33859.8|33839.8|33860.3|33840.3|33839.3|33819.3|0
1681498800000|2023-04-14 19:00:00|33860.3|33840.3|33845.3|33825.3|33862.3|33842.3|33839.8|33819.8|0
1681499100000|2023-04-14 19:05:00|33844.3|33824.3|33839.8|33819.8|33849.3|33829.3|33829.3|33809.3|0
1681499400000|2023-04-14 19:10:00|33841.3|33821.3|33812.8|33792.8|33841.3|33821.3|33808.3|33788.3|0
1681499700000|2023-04-14 19:15:00|33812.3|33792.3|33788.3|33768.3|33813.3|33793.3|33760.3|33740.3|0
1681500000000|2023-04-14 19:20:00|33787.8|33767.8|33825.3|33805.3|33830.3|33810.3|33774.8|33754.8|0
1681500300000|2023-04-14 19:25:00|33825.8|33805.8|33843.8|33823.8|33852.3|33832.3|33825.8|33805.8|0
1681500600000|2023-04-14 19:30:00|33844.3|33824.3|33849.8|33829.8|33856.8|33836.8|33835.8|33815.8|0
1681500900000|2023-04-14 19:35:00|33849.3|33829.3|33879.3|33859.3|33879.3|33859.3|33849.3|33829.3|0
1681501200000|2023-04-14 19:40:00|33883.3|33863.3|33900.8|33880.8|33903.3|33883.3|33866.8|33846.8|0
1681501500000|2023-04-14 19:45:00|33902.3|33882.3|33895.8|33875.8|33910.8|33890.8|33884.8|33864.8|0
1681501800000|2023-04-14 19:50:00|33882.8|33862.8|33884.3|33864.3|33900.8|33880.8|33872.3|33852.3|0
1681502100000|2023-04-14 19:55:00|33885.3|33865.3|33891.3|33871.3|33913.3|33893.3|33878.3|33858.3|0
1681502400000|2023-04-14 20:00:00|33890.8|33870.8|33891.3|33871.3|33899.3|33879.3|33887.3|33867.3|0
1681502700000|2023-04-14 20:05:00|33890.3|33870.3|33895.3|33875.3|33897.3|33877.3|33886.3|33866.3|0
1681503000000|2023-04-14 20:10:00|33894.8|33874.8|33904.3|33884.3|33904.3|33884.3|33894.3|33874.3|0
1681503300000|2023-04-14 20:15:00|33904.8|33884.8|33920.3|33900.3|33926.3|33906.3|33902.3|33882.3|0
1681503600000|2023-04-14 20:20:00|33921.8|33901.8|33919.3|33899.3|33922.8|33902.8|33917.3|33897.3|0
1681503900000|2023-04-14 20:25:00|33918.8|33898.8|33926.8|33906.8|33933.3|33913.3|33917.3|33897.3|0
1681504200000|2023-04-14 20:30:00|33924.8|33904.8|33942.3|33922.3|33945.3|33925.3|33924.3|33904.3|0
1681504500000|2023-04-14 20:35:00|33943.3|33923.3|33947.8|33927.8|33947.8|33927.8|33936.8|33916.8|0
1681504800000|2023-04-14 20:40:00|33948.3|33928.3|33963.3|33943.3|33966.8|33946.8|33947.8|33927.8|0
1681505100000|2023-04-14 20:45:00|33962.8|33942.8|33957.8|33937.8|33963.8|33943.8|33955.3|33935.3|0
1681505400000|2023-04-14 20:50:00|33958.3|33938.3|33954.3|33934.3|33958.3|33938.3|33949.8|33929.8|0
1681505700000|2023-04-14 20:55:00|33953.8|33933.8|33947.7|33927.7|33956.3|33936.3|33947.7|33927.7|0
1681540800000|2023-04-15 06:40:00|33947.2|33927.2|33947.2|33927.2|33947.2|33927.2|33947.2|33927.2|0
1681545900000|2023-04-15 08:05:00|33947.7|33927.7|33949.7|33933.7|33949.7|33933.7|33947.7|33927.7|0
1681546500000|2023-04-15 08:15:00|33947.7|33927.7|33949.7|33933.7|33949.7|33933.7|33947.7|33927.7|0
1681547400000|2023-04-15 08:30:00|33947.7|33927.7|33947.7|33927.7|33947.7|33927.7|33947.7|33927.7|0
1681547700000|2023-04-15 08:35:00|33941|33921|33938|33918|33941|33921|33938|33918|0
1681548000000|2023-04-15 08:40:00|33937.8|33917.8|33937.8|33917.8|33937.8|33917.8|33937.8|33917.8|0
1681552500000|2023-04-15 09:55:00|33937.7|33917.7|33937.7|33917.7|33937.7|33917.7|33937.7|33917.7|0
1681554600000|2023-04-15 10:30:00|33937.3|33917.3|33937.3|33917.3|33937.3|33917.3|33937.3|33917.3|0
1681555800000|2023-04-15 10:50:00|33938.8|33918.8|33938.8|33918.8|33938.8|33918.8|33938.8|33918.8|0
1681557900000|2023-04-15 11:25:00|33933.3|33913.3|33933.3|33913.3|33933.3|33913.3|33933.3|33913.3|0
1681562100000|2023-04-15 12:35:00|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|0
1681569300000|2023-04-15 14:35:00|33933.5|33913.5|33933.5|33913.5|33933.5|33913.5|33933.5|33913.5|0
1681572600000|2023-04-15 15:30:00|33932.8|33912.8|33932.8|33912.8|33932.8|33912.8|33932.8|33912.8|0
1681593900000|2023-04-15 21:25:00|33932.6|33912.6|33932.6|33912.6|33932.6|33912.6|33932.6|33912.6|0
1681619400000|2023-04-16 04:30:00|33932|33912|33932|33912|33932|33912|33932|33912|0
1681620900000|2023-04-16 04:55:00|33933.3|33913.3|33933.3|33913.3|33933.3|33913.3|33933.3|33913.3|0
1681623000000|2023-04-16 05:30:00|33934.1|33914.1|33934.1|33914.1|33934.1|33914.1|33934.1|33914.1|0
1681627800000|2023-04-16 06:50:00|33935.5|33915.5|33935.5|33915.5|33935.5|33915.5|33935.5|33915.5|0
1681628400000|2023-04-16 07:00:00|33935.3|33915.3|33935.3|33915.3|33935.3|33915.3|33935.3|33915.3|0
1681632900000|2023-04-16 08:15:00|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|0
1681639500000|2023-04-16 10:05:00|33933|33913|33933|33913|33933|33913|33933|33913|0
1681639800000|2023-04-16 10:10:00|33928.9|33908.9|33928.9|33908.9|33928.9|33908.9|33928.9|33908.9|0
1681646700000|2023-04-16 12:05:00|33928.7|33908.7|33928.7|33908.7|33928.7|33908.7|33928.7|33908.7|0
1681648500000|2023-04-16 12:35:00|33923.7|33903.7|33921.7|33901.7|33923.7|33903.7|33921.7|33901.7|0
1681649100000|2023-04-16 12:45:00|33923.3|33903.3|33923.3|33903.3|33923.3|33903.3|33923.3|33903.3|0
1681652400000|2023-04-16 13:40:00|33919.9|33899.9|33919.9|33899.9|33919.9|33899.9|33919.9|33899.9|0
1681653900000|2023-04-16 14:05:00|33920.7|33900.7|33921.5|33901.5|33921.5|33901.5|33920.7|33900.7|0
1681661700000|2023-04-16 16:15:00|33921.6|33901.6|33922.4|33902.4|33922.4|33902.4|33921.6|33901.6|0
1681664400000|2023-04-16 17:00:00|33924.4|33904.4|33924.4|33904.4|33924.4|33904.4|33924.4|33904.4|0
1681665300000|2023-04-16 17:15:00|33925.4|33905.4|33930.5|33910.5|33930.5|33910.5|33925.4|33905.4|0
1681665900000|2023-04-16 17:25:00|33931.5|33911.5|33931.5|33911.5|33931.5|33911.5|33931.5|33911.5|0
1681668300000|2023-04-16 18:05:00|33930.7|33910.7|33932.3|33912.3|33932.3|33912.3|33930.7|33910.7|0
1681670700000|2023-04-16 18:45:00|33936.3|33916.3|33936.3|33916.3|33936.3|33916.3|33936.3|33916.3|0
1681671600000|2023-04-16 19:00:00|33937|33917|33937|33917|33937|33917|33937|33917|0
1681672500000|2023-04-16 19:15:00|33935.7|33915.7|33935.7|33915.7|33935.7|33915.7|33935.7|33915.7|0
1681674600000|2023-04-16 19:50:00|33936.4|33916.4|33936.4|33916.4|33936.4|33916.4|33936.4|33916.4|0
1681679400000|2023-04-16 21:10:00|33946.1|33926.1|33950.2|33930.2|33950.2|33930.2|33946.1|33926.1|0
1681680900000|2023-04-16 21:35:00|33950|33930|33950|33930|33950|33930|33950|33930|0
1681682400000|2023-04-16 22:00:00|33952.5|33932.5|33944.3|33924.3|33961.8|33941.8|33943.8|33923.8|0
1681682700000|2023-04-16 22:05:00|33944.8|33924.8|33956.3|33936.3|33957.3|33937.3|33944.8|33924.8|0
1681683000000|2023-04-16 22:10:00|33956.8|33936.8|33946.3|33926.3|33956.8|33936.8|33942.8|33922.8|0
1681683300000|2023-04-16 22:15:00|33945.8|33925.8|33940.8|33920.8|33950.3|33930.3|33937.8|33917.8|0
1681683600000|2023-04-16 22:20:00|33941.8|33921.8|33943.8|33923.8|33949.8|33929.8|33939.8|33919.8|0
1681683900000|2023-04-16 22:25:00|33943.3|33923.3|33942.8|33922.8|33945.8|33925.8|33938.3|33918.3|0
1681684200000|2023-04-16 22:30:00|33943.3|33923.3|33948.8|33928.8|33950.3|33930.3|33937.8|33917.8|0
1681684500000|2023-04-16 22:35:00|33949.3|33929.3|33950.8|33930.8|33951.3|33931.3|33942.8|33922.8|0
1681684800000|2023-04-16 22:40:00|33949.8|33929.8|33952.8|33932.8|33953.3|33933.3|33947.3|33927.3|0
1681685100000|2023-04-16 22:45:00|33952.3|33932.3|33953.8|33933.8|33956.8|33936.8|33949.8|33929.8|0
1681685400000|2023-04-16 22:50:00|33952.8|33932.8|33965.8|33945.8|33966.8|33946.8|33951.3|33931.3|0
1681685700000|2023-04-16 22:55:00|33966.3|33946.3|33968.8|33948.8|33973.3|33953.3|33964.8|33944.8|0
1681686000000|2023-04-16 23:00:00|33969.8|33949.8|33964.8|33944.8|33970.8|33950.8|33959.3|33939.3|0
1681686300000|2023-04-16 23:05:00|33965.8|33945.8|33966.3|33946.3|33967.3|33947.3|33961.8|33941.8|0
1681686600000|2023-04-16 23:10:00|33965.8|33945.8|33963.8|33943.8|33967.3|33947.3|33960.8|33940.8|0
1681686900000|2023-04-16 23:15:00|33964.3|33944.3|33957.8|33937.8|33964.8|33944.8|33955.3|33935.3|0
1681687200000|2023-04-16 23:20:00|33956.8|33936.8|33961.8|33941.8|33963.3|33943.3|33956.8|33936.8|0
1681687500000|2023-04-16 23:25:00|33962.3|33942.3|33962.8|33942.8|33965.3|33945.3|33960.8|33940.8|0
1681687800000|2023-04-16 23:30:00|33962.3|33942.3|33965.8|33945.8|33970.8|33950.8|33962.3|33942.3|0
1681688100000|2023-04-16 23:35:00|33966.3|33946.3|33965.8|33945.8|33969.3|33949.3|33964.8|33944.8|0
1681688400000|2023-04-16 23:40:00|33965.3|33945.3|33961.8|33941.8|33970.8|33950.8|33960.8|33940.8|0
1681688700000|2023-04-16 23:45:00|33962.8|33942.8|33968.8|33948.8|33970.8|33950.8|33962.8|33942.8|0
1681689000000|2023-04-16 23:50:00|33969.3|33949.3|33966.3|33946.3|33971.8|33951.8|33965.8|33945.8|0
1681689300000|2023-04-16 23:55:00|33965.8|33945.8|33966.8|33946.8|33967.3|33947.3|33961.8|33941.8|0
1681689600000|2023-04-17 00:00:00|33966.3|33946.3|33967.8|33947.8|33971.8|33951.8|33961.8|33941.8|0
1681689900000|2023-04-17 00:05:00|33967.3|33947.3|33965.8|33945.8|33967.8|33947.8|33962.8|33942.8|0
1681690200000|2023-04-17 00:10:00|33965.3|33945.3|33960.8|33940.8|33966.3|33946.3|33956.8|33936.8|0
1681690500000|2023-04-17 00:15:00|33959.8|33939.8|33958.3|33938.3|33961.8|33941.8|33954.8|33934.8|0
1681690800000|2023-04-17 00:20:00|33957.8|33937.8|33965.8|33945.8|33969.8|33949.8|33957.3|33937.3|0
1681691100000|2023-04-17 00:25:00|33966.3|33946.3|33964.8|33944.8|33967.3|33947.3|33959.3|33939.3|0
1681691400000|2023-04-17 00:30:00|33965.3|33945.3|33973.3|33953.3|33974.3|33954.3|33964.3|33944.3|0
1681691700000|2023-04-17 00:35:00|33972.3|33952.3|33966.3|33946.3|33972.8|33952.8|33964.3|33944.3|0
1681692000000|2023-04-17 00:40:00|33965.8|33945.8|33961.8|33941.8|33968.8|33948.8|33961.8|33941.8|0
1681692300000|2023-04-17 00:45:00|33962.3|33942.3|33963.8|33943.8|33966.8|33946.8|33957.8|33937.8|0
1681692600000|2023-04-17 00:50:00|33963.3|33943.3|33956.8|33936.8|33963.8|33943.8|33951.3|33931.3|0
1681692900000|2023-04-17 00:55:00|33956.3|33936.3|33947.8|33927.8|33956.3|33936.3|33947.8|33927.8|0
1681693200000|2023-04-17 01:00:00|33948.3|33928.3|33945.8|33925.8|33952.3|33932.3|33945.3|33925.3|0
1681693500000|2023-04-17 01:05:00|33946.3|33926.3|33952.8|33932.8|33956.8|33936.8|33944.3|33924.3|0
1681693800000|2023-04-17 01:10:00|33952.3|33932.3|33955.3|33935.3|33959.3|33939.3|33951.8|33931.8|0
1681694100000|2023-04-17 01:15:00|33955.8|33935.8|33956.8|33936.8|33957.3|33937.3|33947.8|33927.8|0
1681694400000|2023-04-17 01:20:00|33957.3|33937.3|33956.8|33936.8|33959.3|33939.3|33952.3|33932.3|0
1681694700000|2023-04-17 01:25:00|33957.3|33937.3|33950.8|33930.8|33958.8|33938.8|33950.3|33930.3|0
1681695000000|2023-04-17 01:30:00|33950.3|33930.3|33959.8|33939.8|33959.8|33939.8|33949.8|33929.8|0
1681695300000|2023-04-17 01:35:00|33959.3|33939.3|33957.3|33937.3|33959.8|33939.8|33953.3|33933.3|0
1681695600000|2023-04-17 01:40:00|33957.8|33937.8|33970.8|33950.8|33971.3|33951.3|33957.8|33937.8|0
1681695900000|2023-04-17 01:45:00|33971.3|33951.3|33965.3|33945.3|33975.3|33955.3|33965.3|33945.3|0
1681696200000|2023-04-17 01:50:00|33965.8|33945.8|33963.8|33943.8|33973.8|33953.8|33963.8|33943.8|0
1681696500000|2023-04-17 01:55:00|33964.3|33944.3|33956.8|33936.8|33965.8|33945.8|33956.8|33936.8|0
1681696800000|2023-04-17 02:00:00|33957.3|33937.3|33952.3|33932.3|33961.8|33941.8|33949.3|33929.3|0
1681697100000|2023-04-17 02:05:00|33952.8|33932.8|33953.8|33933.8|33954.3|33934.3|33949.8|33929.8|0
1681697400000|2023-04-17 02:10:00|33953.3|33933.3|33950.8|33930.8|33953.8|33933.8|33947.8|33927.8|0
1681697700000|2023-04-17 02:15:00|33951.3|33931.3|33953.8|33933.8|33954.8|33934.8|33948.8|33928.8|0
1681698000000|2023-04-17 02:20:00|33953.3|33933.3|33952.8|33932.8|33954.8|33934.8|33949.3|33929.3|0
1681698300000|2023-04-17 02:25:00|33953.3|33933.3|33956.8|33936.8|33956.8|33936.8|33952.8|33932.8|0
1681698600000|2023-04-17 02:30:00|33956.3|33936.3|33959.8|33939.8|33960.3|33940.3|33954.3|33934.3|0
1681698900000|2023-04-17 02:35:00|33960.3|33940.3|33959.8|33939.8|33962.8|33942.8|33955.8|33935.8|0
1681699200000|2023-04-17 02:40:00|33959.3|33939.3|33956.8|33936.8|33961.3|33941.3|33956.8|33936.8|0
1681699500000|2023-04-17 02:45:00|33956.3|33936.3|33953.8|33933.8|33957.8|33937.8|33952.3|33932.3|0
1681699800000|2023-04-17 02:50:00|33954.3|33934.3|33955.3|33935.3|33957.3|33937.3|33950.8|33930.8|0
1681700100000|2023-04-17 02:55:00|33954.8|33934.8|33954.3|33934.3|33954.8|33934.8|33952.3|33932.3|0
1681700400000|2023-04-17 03:00:00|33953.8|33933.8|33955.3|33935.3|33956.3|33936.3|33952.8|33932.8|0
1681700700000|2023-04-17 03:05:00|33955.8|33935.8|33956.3|33936.3|33957.3|33937.3|33954.8|33934.8|0
1681701000000|2023-04-17 03:10:00|33956.8|33936.8|33956.3|33936.3|33957.3|33937.3|33954.3|33934.3|0
1681701300000|2023-04-17 03:15:00|33956.8|33936.8|33956.8|33936.8|33957.8|33937.8|33951.3|33931.3|0
1681701600000|2023-04-17 03:20:00|33957.3|33937.3|33958.3|33938.3|33960.3|33940.3|33956.3|33936.3|0
1681701900000|2023-04-17 03:25:00|33957.8|33937.8|33959.3|33939.3|33960.3|33940.3|33956.3|33936.3|0
1681702200000|2023-04-17 03:30:00|33958.8|33938.8|33952.3|33932.3|33958.8|33938.8|33951.3|33931.3|0
1681702500000|2023-04-17 03:35:00|33952.8|33932.8|33953.8|33933.8|33954.3|33934.3|33950.3|33930.3|0
1681702800000|2023-04-17 03:40:00|33953.3|33933.3|33953.8|33933.8|33955.8|33935.8|33951.8|33931.8|0
1681703100000|2023-04-17 03:45:00|33954.3|33934.3|33953.8|33933.8|33956.3|33936.3|33950.3|33930.3|0
1681703400000|2023-04-17 03:50:00|33953.3|33933.3|33952.8|33932.8|33954.8|33934.8|33951.3|33931.3|0
1681703700000|2023-04-17 03:55:00|33953.3|33933.3|33952.3|33932.3|33953.8|33933.8|33950.3|33930.3|0
1681704000000|2023-04-17 04:00:00|33951.8|33931.8|33954.8|33934.8|33959.3|33939.3|33951.8|33931.8|0
1681704300000|2023-04-17 04:05:00|33954.3|33934.3|33954.3|33934.3|33955.3|33935.3|33951.8|33931.8|0
1681704600000|2023-04-17 04:10:00|33953.8|33933.8|33949.3|33929.3|33953.8|33933.8|33948.3|33928.3|0
1681704900000|2023-04-17 04:15:00|33949.8|33929.8|33947.3|33927.3|33950.3|33930.3|33946.8|33926.8|0
1681705200000|2023-04-17 04:20:00|33946.8|33926.8|33949.8|33929.8|33951.3|33931.3|33945.3|33925.3|0
1681705500000|2023-04-17 04:25:00|33950.3|33930.3|33947.8|33927.8|33951.3|33931.3|33946.3|33926.3|0
1681705800000|2023-04-17 04:30:00|33948.3|33928.3|33948.3|33928.3|33950.8|33930.8|33946.3|33926.3|0
1681706100000|2023-04-17 04:35:00|33948.8|33928.8|33947.3|33927.3|33948.8|33928.8|33946.3|33926.3|0
1681706400000|2023-04-17 04:40:00|33947.8|33927.8|33950.3|33930.3|33950.3|33930.3|33947.3|33927.3|0
1681706700000|2023-04-17 04:45:00|33949.8|33929.8|33946.3|33926.3|33950.3|33930.3|33945.3|33925.3|0
1681707000000|2023-04-17 04:50:00|33945.8|33925.8|33948.3|33928.3|33949.8|33929.8|33945.8|33925.8|0
1681707300000|2023-04-17 04:55:00|33948.8|33928.8|33949.8|33929.8|33951.3|33931.3|33947.3|33927.3|0
1681707600000|2023-04-17 05:00:00|33950.3|33930.3|33958.3|33938.3|33958.8|33938.8|33949.3|33929.3|0
1681707900000|2023-04-17 05:05:00|33957.8|33937.8|33952.8|33932.8|33959.3|33939.3|33952.3|33932.3|0
1681708200000|2023-04-17 05:10:00|33953.3|33933.3|33949.8|33929.8|33954.3|33934.3|33947.3|33927.3|0
1681708500000|2023-04-17 05:15:00|33950.3|33930.3|33951.8|33931.8|33953.3|33933.3|33947.8|33927.8|0
1681708800000|2023-04-17 05:20:00|33952.3|33932.3|33949.3|33929.3|33952.8|33932.8|33948.8|33928.8|0
1681709100000|2023-04-17 05:25:00|33949.8|33929.8|33957.3|33937.3|33958.3|33938.3|33949.3|33929.3|0
1681709400000|2023-04-17 05:30:00|33957.8|33937.8|33956.8|33936.8|33963.3|33943.3|33955.3|33935.3|0
1681709700000|2023-04-17 05:35:00|33956.3|33936.3|33957.8|33937.8|33960.3|33940.3|33951.8|33931.8|0
1681710000000|2023-04-17 05:40:00|33958.3|33938.3|33956.3|33936.3|33958.3|33938.3|33953.8|33933.8|0
1681710300000|2023-04-17 05:45:00|33955.8|33935.8|33963.8|33943.8|33964.8|33944.8|33954.8|33934.8|0
1681710600000|2023-04-17 05:50:00|33963.3|33943.3|33960.8|33940.8|33964.3|33944.3|33958.3|33938.3|0
1681710900000|2023-04-17 05:55:00|33960.3|33940.3|33962.8|33942.8|33962.8|33942.8|33956.8|33936.8|0
1681711200000|2023-04-17 06:00:00|33959.8|33939.8|33955.8|33935.8|33964.3|33944.3|33955.8|33935.8|0
1681711500000|2023-04-17 06:05:00|33956.3|33936.3|33953.8|33933.8|33962.8|33942.8|33952.8|33932.8|0
1681711800000|2023-04-17 06:10:00|33952.8|33932.8|33946.8|33926.8|33955.3|33935.3|33943.3|33923.3|0
1681712100000|2023-04-17 06:15:00|33946.3|33926.3|33935.8|33915.8|33946.8|33926.8|33933.8|33913.8|0
1681712400000|2023-04-17 06:20:00|33935.3|33915.3|33932.8|33912.8|33939.3|33919.3|33931.8|33911.8|0
1681712700000|2023-04-17 06:25:00|33933.3|33913.3|33938.8|33918.8|33940.3|33920.3|33932.3|33912.3|0
1681713000000|2023-04-17 06:30:00|33939.3|33919.3|33932.8|33912.8|33939.8|33919.8|33931.3|33911.3|0
1681713300000|2023-04-17 06:35:00|33932.3|33912.3|33931.3|33911.3|33934.3|33914.3|33923.3|33903.3|0
1681713600000|2023-04-17 06:40:00|33930.8|33910.8|33925.3|33905.3|33932.3|33912.3|33921.3|33901.3|0
1681713900000|2023-04-17 06:45:00|33925.8|33905.8|33937.3|33917.3|33937.3|33917.3|33925.3|33905.3|0
1681714200000|2023-04-17 06:50:00|33936.8|33916.8|33935.8|33915.8|33938.3|33918.3|33933.3|33913.3|0
1681714500000|2023-04-17 06:55:00|33936.3|33916.3|33937.8|33917.8|33943.8|33923.8|33935.3|33915.3|0
1681714800000|2023-04-17 07:00:00|33937.3|33917.3|33956.3|33936.3|33958.8|33938.8|33929.8|33909.8|0
1681715100000|2023-04-17 07:05:00|33956.8|33936.8|33952.3|33932.3|33963.3|33943.3|33949.8|33929.8|0
1681715400000|2023-04-17 07:10:00|33953.3|33933.3|33951.3|33931.3|33962.3|33942.3|33947.3|33927.3|0
1681715700000|2023-04-17 07:15:00|33951.8|33931.8|33944.3|33924.3|33957.3|33937.3|33936.8|33916.8|0
1681716000000|2023-04-17 07:20:00|33943.8|33923.8|33947.8|33927.8|33954.8|33934.8|33941.3|33921.3|0
1681716300000|2023-04-17 07:25:00|33947.3|33927.3|33946.8|33926.8|33948.8|33928.8|33936.8|33916.8|0
1681716600000|2023-04-17 07:30:00|33945.8|33925.8|33959.8|33939.8|33959.8|33939.8|33943.8|33923.8|0
1681716900000|2023-04-17 07:35:00|33959.3|33939.3|33956.8|33936.8|33962.8|33942.8|33950.3|33930.3|0
1681717200000|2023-04-17 07:40:00|33956.3|33936.3|33936.3|33916.3|33956.3|33936.3|33931.8|33911.8|0
1681717500000|2023-04-17 07:45:00|33935.8|33915.8|33939.8|33919.8|33946.3|33926.3|33935.3|33915.3|0
1681717800000|2023-04-17 07:50:00|33939.3|33919.3|33935.8|33915.8|33943.8|33923.8|33932.3|33912.3|0
1681718100000|2023-04-17 07:55:00|33935.3|33915.3|33931.3|33911.3|33936.3|33916.3|33929.3|33909.3|0
1681718400000|2023-04-17 08:00:00|33930.8|33910.8|33932.8|33912.8|33934.8|33914.8|33924.8|33904.8|0
1681718700000|2023-04-17 08:05:00|33932.3|33912.3|33925.8|33905.8|33934.3|33914.3|33918.8|33898.8|0
1681719000000|2023-04-17 08:10:00|33926.3|33906.3|33929.3|33909.3|33934.3|33914.3|33923.3|33903.3|0
1681719300000|2023-04-17 08:15:00|33928.8|33908.8|33929.8|33909.8|33933.8|33913.8|33925.3|33905.3|0
1681719600000|2023-04-17 08:20:00|33929.3|33909.3|33923.8|33903.8|33932.3|33912.3|33919.3|33899.3|0
1681719900000|2023-04-17 08:25:00|33924.8|33904.8|33924.3|33904.3|33930.8|33910.8|33922.3|33902.3|0
1681720200000|2023-04-17 08:30:00|33923.8|33903.8|33920.3|33900.3|33925.3|33905.3|33915.3|33895.3|0
1681720500000|2023-04-17 08:35:00|33920.8|33900.8|33923.8|33903.8|33924.3|33904.3|33911.8|33891.8|0
1681720800000|2023-04-17 08:40:00|33923.3|33903.3|33914.8|33894.8|33925.8|33905.8|33914.8|33894.8|0
1681721100000|2023-04-17 08:45:00|33916.8|33896.8|33916.8|33896.8|33918.3|33898.3|33910.3|33890.3|0
1681721400000|2023-04-17 08:50:00|33916.3|33896.3|33915.8|33895.8|33922.3|33902.3|33913.8|33893.8|0
1681721700000|2023-04-17 08:55:00|33916.3|33896.3|33911.8|33891.8|33918.8|33898.8|33909.3|33889.3|0
1681722000000|2023-04-17 09:00:00|33912.3|33892.3|33923.8|33903.8|33926.3|33906.3|33907.8|33887.8|0
1681722300000|2023-04-17 09:05:00|33923.3|33903.3|33917.8|33897.8|33924.3|33904.3|33910.3|33890.3|0
1681722600000|2023-04-17 09:10:00|33918.3|33898.3|33917.8|33897.8|33919.8|33899.8|33911.8|33891.8|0
1681722900000|2023-04-17 09:15:00|33917.3|33897.3|33914.3|33894.3|33920.8|33900.8|33909.8|33889.8|0
1681723200000|2023-04-17 09:20:00|33913.8|33893.8|33909.3|33889.3|33913.8|33893.8|33907.3|33887.3|0
1681723500000|2023-04-17 09:25:00|33909.8|33889.8|33915.3|33895.3|33915.8|33895.8|33908.3|33888.3|0
1681723800000|2023-04-17 09:30:00|33915.8|33895.8|33919.8|33899.8|33921.8|33901.8|33912.3|33892.3|0
1681724100000|2023-04-17 09:35:00|33920.3|33900.3|33911.8|33891.8|33921.8|33901.8|33910.8|33890.8|0
1681724400000|2023-04-17 09:40:00|33912.3|33892.3|33900.3|33880.3|33912.3|33892.3|33898.8|33878.8|0
1681724700000|2023-04-17 09:45:00|33899.8|33879.8|33906.8|33886.8|33910.8|33890.8|33897.8|33877.8|0
1681725000000|2023-04-17 09:50:00|33906.3|33886.3|33914.8|33894.8|33916.3|33896.3|33906.3|33886.3|0
1681725300000|2023-04-17 09:55:00|33915.3|33895.3|33914.3|33894.3|33922.3|33902.3|33912.3|33892.3|0
1681725600000|2023-04-17 10:00:00|33914.8|33894.8|33919.8|33899.8|33922.8|33902.8|33909.3|33889.3|0
1681725900000|2023-04-17 10:05:00|33920.3|33900.3|33915.8|33895.8|33923.8|33903.8|33915.3|33895.3|0
1681726200000|2023-04-17 10:10:00|33916.3|33896.3|33915.8|33895.8|33916.8|33896.8|33908.3|33888.3|0
1681726500000|2023-04-17 10:15:00|33915.3|33895.3|33914.8|33894.8|33926.3|33906.3|33909.3|33889.3|0
1681726800000|2023-04-17 10:20:00|33914.3|33894.3|33913.8|33893.8|33916.8|33896.8|33910.8|33890.8|0
1681727100000|2023-04-17 10:25:00|33913.3|33893.3|33922.8|33902.8|33924.3|33904.3|33911.3|33891.3|0
1681727400000|2023-04-17 10:30:00|33922.3|33902.3|33927.3|33907.3|33927.3|33907.3|33919.8|33899.8|0
1681727700000|2023-04-17 10:35:00|33926.8|33906.8|33919.3|33899.3|33927.3|33907.3|33917.8|33897.8|0
1681728000000|2023-04-17 10:40:00|33919.8|33899.8|33914.8|33894.8|33921.3|33901.3|33913.8|33893.8|0
1681728300000|2023-04-17 10:45:00|33915.3|33895.3|33913.8|33893.8|33921.3|33901.3|33913.3|33893.3|0
1681728600000|2023-04-17 10:50:00|33913.3|33893.3|33910.8|33890.8|33916.3|33896.3|33909.3|33889.3|0
1681728900000|2023-04-17 10:55:00|33911.8|33891.8|33920.8|33900.8|33925.3|33905.3|33909.3|33889.3|0
1681729200000|2023-04-17 11:00:00|33922.3|33902.3|33925.3|33905.3|33932.3|33912.3|33922.3|33902.3|0
1681729500000|2023-04-17 11:05:00|33925.8|33905.8|33925.8|33905.8|33927.3|33907.3|33920.8|33900.8|0
1681729800000|2023-04-17 11:10:00|33925.3|33905.3|33923.8|33903.8|33929.8|33909.8|33921.3|33901.3|0
1681730100000|2023-04-17 11:15:00|33924.3|33904.3|33926.8|33906.8|33931.3|33911.3|33923.3|33903.3|0
1681730400000|2023-04-17 11:20:00|33927.3|33907.3|33926.8|33906.8|33932.8|33912.8|33921.3|33901.3|0
1681730700000|2023-04-17 11:25:00|33927.3|33907.3|33925.3|33905.3|33930.8|33910.8|33925.3|33905.3|0
1681731000000|2023-04-17 11:30:00|33925.8|33905.8|33923.8|33903.8|33932.3|33912.3|33922.3|33902.3|0
1681731300000|2023-04-17 11:35:00|33923.3|33903.3|33910.8|33890.8|33926.8|33906.8|33907.3|33887.3|0
1681731600000|2023-04-17 11:40:00|33911.3|33891.3|33924.3|33904.3|33928.3|33908.3|33909.8|33889.8|0
1681731900000|2023-04-17 11:45:00|33924.8|33904.8|33930.8|33910.8|33933.8|33913.8|33922.8|33902.8|0
1681732200000|2023-04-17 11:50:00|33931.3|33911.3|33942.8|33922.8|33944.3|33924.3|33927.8|33907.8|0
1681732500000|2023-04-17 11:55:00|33943.3|33923.3|33949.8|33929.8|33954.3|33934.3|33943.3|33923.3|0
1681732800000|2023-04-17 12:00:00|33950.8|33930.8|33964.8|33944.8|33973.8|33953.8|33950.8|33930.8|0
1681733100000|2023-04-17 12:05:00|33965.3|33945.3|33954.8|33934.8|33969.3|33949.3|33950.3|33930.3|0
1681733400000|2023-04-17 12:10:00|33952.8|33932.8|33947.8|33927.8|33958.3|33938.3|33947.8|33927.8|0
1681733700000|2023-04-17 12:15:00|33948.3|33928.3|33937.3|33917.3|33948.8|33928.8|33930.3|33910.3|0
1681734000000|2023-04-17 12:20:00|33936.8|33916.8|33930.3|33910.3|33944.3|33924.3|33923.3|33903.3|0
1681734300000|2023-04-17 12:25:00|33929.8|33909.8|33923.3|33903.3|33932.3|33912.3|33920.8|33900.8|0
1681734600000|2023-04-17 12:30:00|33917.8|33897.8|33920.8|33900.8|33930.3|33910.3|33910.3|33890.3|0
1681734900000|2023-04-17 12:35:00|33919.8|33899.8|33935.3|33915.3|33945.8|33925.8|33918.8|33898.8|0
1681735200000|2023-04-17 12:40:00|33935.8|33915.8|33927.3|33907.3|33945.8|33925.8|33927.3|33907.3|0
1681735500000|2023-04-17 12:45:00|33926.8|33906.8|33916.8|33896.8|33931.8|33911.8|33912.8|33892.8|0
1681735800000|2023-04-17 12:50:00|33915.8|33895.8|33925.8|33905.8|33932.8|33912.8|33915.8|33895.8|0
1681736100000|2023-04-17 12:55:00|33926.3|33906.3|33924.3|33904.3|33929.3|33909.3|33919.3|33899.3|0
1681736400000|2023-04-17 13:00:00|33923.8|33903.8|33920.8|33900.8|33927.8|33907.8|33918.8|33898.8|0
1681736700000|2023-04-17 13:05:00|33921.3|33901.3|33923.3|33903.3|33925.8|33905.8|33912.8|33892.8|0
1681737000000|2023-04-17 13:10:00|33922.8|33902.8|33923.3|33903.3|33928.8|33908.8|33919.8|33899.8|0
1681737300000|2023-04-17 13:15:00|33924.3|33904.3|33924.3|33904.3|33934.8|33914.8|33921.8|33901.8|0
1681737600000|2023-04-17 13:20:00|33924.8|33904.8|33913.8|33893.8|33924.8|33904.8|33913.3|33893.3|0
1681737900000|2023-04-17 13:25:00|33914.3|33894.3|33921.8|33901.8|33925.3|33905.3|33903.8|33883.8|0
1681738200000|2023-04-17 13:30:00|33915.8|33895.8|33899.3|33879.3|33936.3|33916.3|33879.3|33859.3|0
1681738500000|2023-04-17 13:35:00|33896.3|33876.3|33916.3|33896.3|33939.3|33919.3|33891.8|33871.8|0
1681738800000|2023-04-17 13:40:00|33915.8|33895.8|33934.3|33914.3|33958.8|33938.8|33908.3|33888.3|0
1681739100000|2023-04-17 13:45:00|33932.3|33912.3|33899.3|33879.3|33936.8|33916.8|33891.3|33871.3|0
1681739400000|2023-04-17 13:50:00|33901.3|33881.3|33937.3|33917.3|33949.8|33929.8|33889.3|33869.3|0
1681739700000|2023-04-17 13:55:00|33938.3|33918.3|33928.8|33908.8|33963.3|33943.3|33906.8|33886.8|0
1681740000000|2023-04-17 14:00:00|33930.8|33910.8|33915.3|33895.3|33956.8|33936.8|33915.3|33895.3|0
1681740300000|2023-04-17 14:05:00|33913.8|33893.8|33908.3|33888.3|33928.3|33908.3|33897.3|33877.3|0
1681740600000|2023-04-17 14:10:00|33910.3|33890.3|33919.8|33899.8|33923.3|33903.3|33903.8|33883.8|0
1681740900000|2023-04-17 14:15:00|33921.3|33901.3|33921.3|33901.3|33930.8|33910.8|33910.3|33890.3|0
1681741200000|2023-04-17 14:20:00|33922.3|33902.3|33935.3|33915.3|33942.3|33922.3|33918.3|33898.3|0
1681741500000|2023-04-17 14:25:00|33934.3|33914.3|33935|33915|33963|33943|33933.3|33913.3|0
1681741800000|2023-04-17 14:30:00|33937|33917|33945|33925|33960.5|33940.5|33934|33914|0
1681742100000|2023-04-17 14:35:00|33944.5|33924.5|33903|33883|33944.5|33924.5|33889.5|33869.5|0
1681742400000|2023-04-17 14:40:00|33902|33882|33903|33883|33911|33891|33887.5|33867.5|0
1681742700000|2023-04-17 14:45:00|33900.5|33880.5|33927.5|33907.5|33927.5|33907.5|33886.5|33866.5|0
1681743000000|2023-04-17 14:50:00|33926|33906|33915|33895|33943.5|33923.5|33902.5|33882.5|0
1681743300000|2023-04-17 14:55:00|33913|33893|33910|33890|33913.5|33893.5|33891.5|33871.5|0
1681743600000|2023-04-17 15:00:00|33912|33892|33906|33886|33931.5|33911.5|33894.5|33874.5|0
1681743900000|2023-04-17 15:05:00|33908|33888|33917|33897|33926.5|33906.5|33906.5|33886.5|0
1681744200000|2023-04-17 15:10:00|33918.5|33898.5|33896|33876|33920.5|33900.5|33890|33870|0
1681744500000|2023-04-17 15:15:00|33898|33878|33909.5|33889.5|33927|33907|33890|33870|0
1681744800000|2023-04-17 15:20:00|33908|33888|33926.5|33906.5|33927|33907|33898.5|33878.5|0
1681745100000|2023-04-17 15:25:00|33927|33907|33915|33895|33942|33922|33905.5|33885.5|0
1681745400000|2023-04-17 15:30:00|33912.5|33892.5|33892|33872|33917|33897|33877.5|33857.5|0
1681745700000|2023-04-17 15:35:00|33891.5|33871.5|33859|33839|33894.5|33874.5|33848.5|33828.5|0
1681746000000|2023-04-17 15:40:00|33859.2|33839.2|33847.7|33827.7|33871.2|33851.2|33845.2|33825.2|0
1681746300000|2023-04-17 15:45:00|33848.2|33828.2|33862.2|33842.2|33865.2|33845.2|33839.2|33819.2|0
1681746600000|2023-04-17 15:50:00|33863.7|33843.7|33891.7|33871.7|33892.7|33872.7|33860.2|33840.2|0
1681746900000|2023-04-17 15:55:00|33891.2|33871.2|33889.2|33869.2|33896.2|33876.2|33878.2|33858.2|0
1681747200000|2023-04-17 16:00:00|33890.7|33870.7|33894.7|33874.7|33903.2|33883.2|33882.7|33862.7|0
1681747500000|2023-04-17 16:05:00|33894.2|33874.2|33906.2|33886.2|33906.2|33886.2|33880.2|33860.2|0
1681747800000|2023-04-17 16:10:00|33905.2|33885.2|33884.2|33864.2|33912.7|33892.7|33872.7|33852.7|0
1681748100000|2023-04-17 16:15:00|33886.2|33866.2|33886.7|33866.7|33898.7|33878.7|33876.2|33856.2|0
1681748400000|2023-04-17 16:20:00|33886.2|33866.2|33877.2|33857.2|33890.2|33870.2|33868.2|33848.2|0
1681748700000|2023-04-17 16:25:00|33877.7|33857.7|33896.7|33876.7|33896.7|33876.7|33877.7|33857.7|0
1681749000000|2023-04-17 16:30:00|33895.7|33875.7|33875.7|33855.7|33897.2|33877.2|33875.7|33855.7|0
1681749300000|2023-04-17 16:35:00|33874.7|33854.7|33882.7|33862.7|33895.7|33875.7|33873.2|33853.2|0
1681749600000|2023-04-17 16:40:00|33881.7|33861.7|33882.2|33862.2|33899.7|33879.7|33878.2|33858.2|0
1681749900000|2023-04-17 16:45:00|33881.2|33861.2|33878.7|33858.7|33900.2|33880.2|33875.7|33855.7|0
1681750200000|2023-04-17 16:50:00|33878.2|33858.2|33860.2|33840.2|33879.2|33859.2|33854.7|33834.7|0
1681750500000|2023-04-17 16:55:00|33861.7|33841.7|33871.7|33851.7|33879.7|33859.7|33854.2|33834.2|0
1681750800000|2023-04-17 17:00:00|33872.1|33852.1|33871.6|33851.6|33877.1|33857.1|33858.1|33838.1|0
1681751100000|2023-04-17 17:05:00|33871.1|33851.1|33846.1|33826.1|33871.1|33851.1|33838.1|33818.1|0
1681751400000|2023-04-17 17:10:00|33847.1|33827.1|33871.1|33851.1|33874.6|33854.6|33840.1|33820.1|0
1681751700000|2023-04-17 17:15:00|33872.6|33852.6|33883.6|33863.6|33891.1|33871.1|33866.1|33846.1|0
1681752000000|2023-04-17 17:20:00|33884.1|33864.1|33869.1|33849.1|33889.1|33869.1|33864.6|33844.6|0
1681752300000|2023-04-17 17:25:00|33868.6|33848.6|33881.6|33861.6|33883.1|33863.1|33861.1|33841.1|0
1681752600000|2023-04-17 17:30:00|33879.6|33859.6|33887.1|33867.1|33891.6|33871.6|33878.1|33858.1|0
1681752900000|2023-04-17 17:35:00|33886.6|33866.6|33877.6|33857.6|33887.1|33867.1|33875.1|33855.1|0
1681753200000|2023-04-17 17:40:00|33876.6|33856.6|33867.1|33847.1|33883.6|33863.6|33864.6|33844.6|0
1681753500000|2023-04-17 17:45:00|33866.6|33846.6|33872.1|33852.1|33877.6|33857.6|33860.1|33840.1|0
1681753800000|2023-04-17 17:50:00|33871.1|33851.1|33852.1|33832.1|33871.6|33851.6|33850.1|33830.1|0
1681754100000|2023-04-17 17:55:00|33851.1|33831.1|33830.6|33810.6|33851.1|33831.1|33819.6|33799.6|0
1681754400000|2023-04-17 18:00:00|33831.1|33811.1|33815.1|33795.1|33831.1|33811.1|33804.1|33784.1|0
1681754700000|2023-04-17 18:05:00|33811.6|33791.6|33826.1|33806.1|33829.6|33809.6|33809.6|33789.6|0
1681755000000|2023-04-17 18:10:00|33825.1|33805.1|33840.1|33820.1|33849.6|33829.6|33820.1|33800.1|0
1681755300000|2023-04-17 18:15:00|33839.6|33819.6|33841.1|33821.1|33848.6|33828.6|33830.6|33810.6|0
1681755600000|2023-04-17 18:20:00|33841.7|33821.7|33849.7|33829.7|33856.2|33836.2|33841.7|33821.7|0
1681755900000|2023-04-17 18:25:00|33850.2|33830.2|33854.2|33834.2|33858.7|33838.7|33843.2|33823.2|0
1681756200000|2023-04-17 18:30:00|33856.2|33836.2|33869.7|33849.7|33872.2|33852.2|33848.2|33828.2|0
1681756500000|2023-04-17 18:35:00|33868.7|33848.7|33877.2|33857.2|33877.2|33857.2|33864.2|33844.2|0
1681756800000|2023-04-17 18:40:00|33877.7|33857.7|33900.2|33880.2|33909.7|33889.7|33877.7|33857.7|0
1681757100000|2023-04-17 18:45:00|33901.2|33881.2|33911.2|33891.2|33915.7|33895.7|33900.7|33880.7|0
1681757400000|2023-04-17 18:50:00|33913.2|33893.2|33916.2|33896.2|33927.2|33907.2|33909.7|33889.7|0
1681757700000|2023-04-17 18:55:00|33918.7|33898.7|33923.2|33903.2|33930.2|33910.2|33915.2|33895.2|0
1681758000000|2023-04-17 19:00:00|33926.7|33906.7|33944.2|33924.2|33948.7|33928.7|33925.2|33905.2|0
1681758300000|2023-04-17 19:05:00|33945.2|33925.2|33952.7|33932.7|33956.2|33936.2|33939.2|33919.2|0
1681758600000|2023-04-17 19:10:00|33953.2|33933.2|33946.2|33926.2|33958.7|33938.7|33944.7|33924.7|0
1681758900000|2023-04-17 19:15:00|33948.2|33928.2|33953.7|33933.7|33961.2|33941.2|33942.2|33922.2|0
1681759200000|2023-04-17 19:20:00|33955.7|33935.7|33962.2|33942.2|33966.2|33946.2|33954.2|33934.2|0
1681759500000|2023-04-17 19:25:00|33962.7|33942.7|33970.7|33950.7|33974.7|33954.7|33954.7|33934.7|0
1681759800000|2023-04-17 19:30:00|33967.2|33947.2|33960.7|33940.7|33972.2|33952.2|33956.2|33936.2|0
1681760100000|2023-04-17 19:35:00|33960.2|33940.2|33945.7|33925.7|33961.2|33941.2|33943.7|33923.7|0
1681760400000|2023-04-17 19:40:00|33946.7|33926.7|33951|33931|33954|33934|33940.5|33920.5|0
1681760700000|2023-04-17 19:45:00|33949.5|33929.5|33948|33928|33953.5|33933.5|33930.5|33910.5|0
1681761000000|2023-04-17 19:50:00|33945.5|33925.5|33979.5|33959.5|33984.5|33964.5|33945.5|33925.5|0
1681761300000|2023-04-17 19:55:00|33982.5|33962.5|33996.5|33976.5|33996.5|33976.5|33968.5|33948.5|0
1681761600000|2023-04-17 20:00:00|33998|33978|34001.5|33981.5|34008.5|33988.5|33993|33973|0
1681761900000|2023-04-17 20:05:00|34001|33981|34000.5|33980.5|34001.5|33981.5|33991.5|33971.5|0
1681762200000|2023-04-17 20:10:00|33998.5|33978.5|33995|33975|34009|33989|33995|33975|0
1681762500000|2023-04-17 20:15:00|33996|33976|34005.5|33985.5|34007|33987|33995|33975|0
1681762800000|2023-04-17 20:20:00|34006|33986|34007.5|33987.5|34008.5|33988.5|34002|33982|0
1681763100000|2023-04-17 20:25:00|34006.5|33986.5|34003.5|33983.5|34007.5|33987.5|34002.5|33982.5|0
1681763400000|2023-04-17 20:30:00|34004|33984|34003|33983|34006|33986|34002.5|33982.5|0
1681763700000|2023-04-17 20:35:00|34003.5|33983.5|34000|33980|34004|33984|33998.5|33978.5|0
1681764000000|2023-04-17 20:40:00|34000.5|33980.5|33999.5|33979.5|34000.5|33980.5|33997.5|33977.5|0
1681764300000|2023-04-17 20:45:00|33999|33979|33994|33974|33999.5|33979.5|33993|33973|0
1681764600000|2023-04-17 20:50:00|33994.5|33974.5|33993|33973|33996.5|33976.5|33992|33972|0
1681764900000|2023-04-17 20:55:00|33993.5|33973.5|33987.8|33967.8|33994.5|33974.5|33986|33966|0
1681765200000|2023-04-17 21:00:00|33989.1|33969.1|33988.9|33968.9|33991.4|33971.4|33988.4|33968.4|0
1681765500000|2023-04-17 21:05:00|33989.3|33969.3|33988.3|33968.3|33990.1|33970.1|33987.1|33967.1|0
1681765800000|2023-04-17 21:10:00|33986.9|33966.9|33989.6|33969.6|33989.7|33969.7|33986.8|33966.8|0
1681766100000|2023-04-17 21:15:00|33989.9|33969.9|33988.2|33968.2|33989.9|33969.9|33985.7|33965.7|0
1681766400000|2023-04-17 21:20:00|33988|33968|33986.7|33966.7|33989.8|33969.8|33984.3|33964.3|0
1681766700000|2023-04-17 21:25:00|33986.6|33966.6|33987.6|33967.6|33987.9|33967.9|33986.6|33966.6|0
1681767000000|2023-04-17 21:30:00|33987.1|33967.1|33987.4|33967.4|33988.9|33968.9|33987.1|33967.1|0
1681767300000|2023-04-17 21:35:00|33987|33967|33986|33966|33987|33967|33986|33966|0
1681767600000|2023-04-17 21:40:00|33985.9|33965.9|33982.4|33962.4|33986|33966|33982.3|33962.3|0
1681767900000|2023-04-17 21:45:00|33983.3|33963.3|33981.7|33961.7|33983.3|33963.3|33981.7|33961.7|0
1681768200000|2023-04-17 21:50:00|33981.6|33961.6|33984.5|33964.5|33984.5|33964.5|33981.6|33961.6|0
1681768500000|2023-04-17 21:55:00|33984.4|33964.4|33983.8|33963.8|33985|33965|33982.6|33962.6|0
1681768800000|2023-04-17 22:00:00|33987.3|33967.3|33985.5|33965.5|33987.3|33967.3|33981.5|33961.5|0
1681769100000|2023-04-17 22:05:00|33986|33966|33983|33963|33986.5|33966.5|33980.5|33960.5|0
1681769400000|2023-04-17 22:10:00|33983.5|33963.5|33982.5|33962.5|33988.5|33968.5|33982|33962|0
1681769700000|2023-04-17 22:15:00|33982|33962|33976.5|33956.5|33982|33962|33974.5|33954.5|0
1681770000000|2023-04-17 22:20:00|33977|33957|33978|33958|33978.5|33958.5|33975|33955|0
1681770300000|2023-04-17 22:25:00|33977.5|33957.5|33979|33959|33981|33961|33976.5|33956.5|0
1681770600000|2023-04-17 22:30:00|33978.5|33958.5|33981|33961|33981.5|33961.5|33977.5|33957.5|0
1681770900000|2023-04-17 22:35:00|33980.5|33960.5|33980.5|33960.5|33982|33962|33980|33960|0
1681771200000|2023-04-17 22:40:00|33980|33960|33981|33961|33981|33961|33979.5|33959.5|0
1681771500000|2023-04-17 22:45:00|33980.5|33960.5|33981.5|33961.5|33981.5|33961.5|33978|33958|0
1681771800000|2023-04-17 22:50:00|33981|33961|33981|33961|33981.5|33961.5|33980|33960|0
1681772100000|2023-04-17 22:55:00|33980.5|33960.5|33987.5|33967.5|33987.5|33967.5|33980.5|33960.5|0
1681772400000|2023-04-17 23:00:00|33987|33967|33988|33968|33993.5|33973.5|33986.5|33966.5|0
1681772700000|2023-04-17 23:05:00|33988.5|33968.5|33990|33970|33990|33970|33988.5|33968.5|0
1681773000000|2023-04-17 23:10:00|33989.5|33969.5|33989.5|33969.5|33990.5|33970.5|33988.5|33968.5|0
1681773300000|2023-04-17 23:15:00|33989|33969|33991.5|33971.5|33992.5|33972.5|33988.5|33968.5|0
1681773600000|2023-04-17 23:20:00|33992|33972|33994|33974|33998.5|33978.5|33992|33972|0
1681773900000|2023-04-17 23:25:00|33993.5|33973.5|33993.5|33973.5|33994|33974|33989.5|33969.5|0
1681774200000|2023-04-17 23:30:00|33993|33973|33991|33971|33993.5|33973.5|33990.5|33970.5|0
1681774500000|2023-04-17 23:35:00|33991.5|33971.5|33991|33971|33993|33973|33989|33969|0
1681774800000|2023-04-17 23:40:00|33990.5|33970.5|33991.5|33971.5|33993.5|33973.5|33990|33970|0
1681775100000|2023-04-17 23:45:00|33991|33971|33987|33967|33992|33972|33986.5|33966.5|0
1681775400000|2023-04-17 23:50:00|33987.5|33967.5|33988|33968|33989|33969|33986|33966|0
1681775700000|2023-04-17 23:55:00|33987.5|33967.5|33991|33971|33992|33972|33987.5|33967.5|0
1681776000000|2023-04-18 00:00:00|33989|33969|33988|33968|33993.5|33973.5|33987|33967|0
1681776300000|2023-04-18 00:05:00|33987.5|33967.5|33985.5|33965.5|33990.5|33970.5|33984|33964|0
1681776600000|2023-04-18 00:10:00|33986|33966|33983.5|33963.5|33987|33967|33980.5|33960.5|0
1681776900000|2023-04-18 00:15:00|33984|33964|33978.5|33958.5|33984|33964|33978|33958|0
1681777200000|2023-04-18 00:20:00|33978|33958|33980|33960|33981.5|33961.5|33977|33957|0
1681777500000|2023-04-18 00:25:00|33980.5|33960.5|33984.5|33964.5|33985.5|33965.5|33980|33960|0
1681777800000|2023-04-18 00:30:00|33984|33964|33983|33963|33987.5|33967.5|33982.5|33962.5|0
1681778100000|2023-04-18 00:35:00|33983.5|33963.5|33978|33958|33984.5|33964.5|33978|33958|0
1681778400000|2023-04-18 00:40:00|33978.5|33958.5|33979|33959|33980.5|33960.5|33977.5|33957.5|0
1681778700000|2023-04-18 00:45:00|33979.5|33959.5|33981|33961|33982.5|33962.5|33977|33957|0
1681779000000|2023-04-18 00:50:00|33980.5|33960.5|33981|33961|33983|33963|33980|33960|0
1681779300000|2023-04-18 00:55:00|33980.5|33960.5|33979.5|33959.5|33981|33961|33975.5|33955.5|0
1681779600000|2023-04-18 01:00:00|33980|33960|33983|33963|33983.5|33963.5|33978|33958|0
1681779900000|2023-04-18 01:05:00|33982.5|33962.5|33980.5|33960.5|33983|33963|33980|33960|0
1681780200000|2023-04-18 01:10:00|33980|33960|33980.5|33960.5|33982.5|33962.5|33977|33957|0
1681780500000|2023-04-18 01:15:00|33981|33961|33978.5|33958.5|33981|33961|33977.5|33957.5|0
1681780800000|2023-04-18 01:20:00|33979|33959|33984|33964|33984|33964|33978.5|33958.5|0
1681781100000|2023-04-18 01:25:00|33984.5|33964.5|33984.5|33964.5|33985.5|33965.5|33981.5|33961.5|0
1681781400000|2023-04-18 01:30:00|33984|33964|33996.5|33976.5|33997.5|33977.5|33984|33964|0
1681781700000|2023-04-18 01:35:00|33997|33977|34002|33982|34003.5|33983.5|33995.5|33975.5|0
1681782000000|2023-04-18 01:40:00|34002.5|33982.5|34009|33989|34010.5|33990.5|34002.5|33982.5|0
1681782300000|2023-04-18 01:45:00|34009.5|33989.5|34005|33985|34010.5|33990.5|34002.5|33982.5|0
1681782600000|2023-04-18 01:50:00|34004.5|33984.5|34004.5|33984.5|34008.5|33988.5|34001.5|33981.5|0
1681782900000|2023-04-18 01:55:00|34005|33985|34001.5|33981.5|34005.5|33985.5|33998.5|33978.5|0
1681783200000|2023-04-18 02:00:00|34007|33987|33998|33978|34010|33990|33997|33977|0
1681783500000|2023-04-18 02:05:00|33997.5|33977.5|34001.5|33981.5|34004.5|33984.5|33997|33977|0
1681783800000|2023-04-18 02:10:00|34001|33981|33996|33976|34001|33981|33993|33973|0
1681784100000|2023-04-18 02:15:00|33996.5|33976.5|34001|33981|34001.5|33981.5|33996|33976|0
1681784400000|2023-04-18 02:20:00|34000.5|33980.5|34000.5|33980.5|34004|33984|33999|33979|0
1681784700000|2023-04-18 02:25:00|34000|33980|33998|33978|34001|33981|33995.5|33975.5|0
1681785000000|2023-04-18 02:30:00|33998.5|33978.5|34001.5|33981.5|34003|33983|33996|33976|0
1681785300000|2023-04-18 02:35:00|34001|33981|33999|33979|34003.5|33983.5|33997.5|33977.5|0
1681785600000|2023-04-18 02:40:00|33998.5|33978.5|34001|33981|34002|33982|33997.5|33977.5|0
1681785900000|2023-04-18 02:45:00|34001.5|33981.5|34001.5|33981.5|34002.5|33982.5|33999.5|33979.5|0
1681786200000|2023-04-18 02:50:00|34000.5|33980.5|34000.5|33980.5|34002|33982|34000|33980|0
1681786500000|2023-04-18 02:55:00|34001|33981|34001.5|33981.5|34003.5|33983.5|34000.5|33980.5|0
1681786800000|2023-04-18 03:00:00|34002|33982|34008.5|33988.5|34008.5|33988.5|34001|33981|0
1681787100000|2023-04-18 03:05:00|34008|33988|34001|33981|34008.5|33988.5|33999|33979|0
1681787400000|2023-04-18 03:10:00|34001.5|33981.5|34000|33980|34001.5|33981.5|33999|33979|0
1681787700000|2023-04-18 03:15:00|34000.5|33980.5|33997.5|33977.5|34001.5|33981.5|33995.5|33975.5|0
1681788000000|2023-04-18 03:20:00|33997|33977|33998|33978|33998.5|33978.5|33994|33974|0
1681788300000|2023-04-18 03:25:00|33997.5|33977.5|33994|33974|33998|33978|33993.5|33973.5|0
1681788600000|2023-04-18 03:30:00|33994.5|33974.5|33988.5|33968.5|33994.5|33974.5|33987.5|33967.5|0
1681788900000|2023-04-18 03:35:00|33987.5|33967.5|33984.5|33964.5|33988.5|33968.5|33984|33964|0
1681789200000|2023-04-18 03:40:00|33985.5|33965.5|33986.5|33966.5|33986.5|33966.5|33982|33962|0
1681789500000|2023-04-18 03:45:00|33986|33966|33982.5|33962.5|33986.5|33966.5|33981.5|33961.5|0
1681789800000|2023-04-18 03:50:00|33983|33963|33984.5|33964.5|33985.5|33965.5|33982.5|33962.5|0
1681790100000|2023-04-18 03:55:00|33985|33965|33984|33964|33987.5|33967.5|33983.5|33963.5|0
1681790400000|2023-04-18 04:00:00|33984.5|33964.5|33988|33968|33988|33968|33983.5|33963.5|0
1681790700000|2023-04-18 04:05:00|33988.5|33968.5|33992|33972|33992.5|33972.5|33988|33968|0
1681791000000|2023-04-18 04:10:00|33992.5|33972.5|33995.5|33975.5|33995.5|33975.5|33992|33972|0
1681791300000|2023-04-18 04:15:00|33996|33976|33993.5|33973.5|33996|33976|33992.5|33972.5|0
1681791600000|2023-04-18 04:20:00|33993|33973|33989|33969|33994|33974|33988.5|33968.5|0
1681791900000|2023-04-18 04:25:00|33989.5|33969.5|33991|33971|33992.5|33972.5|33989|33969|0
1681792200000|2023-04-18 04:30:00|33990.5|33970.5|33988|33968|33992.5|33972.5|33988|33968|0
1681792500000|2023-04-18 04:35:00|33987.5|33967.5|33983|33963|33987.5|33967.5|33982.5|33962.5|0
1681792800000|2023-04-18 04:40:00|33983.5|33963.5|33986|33966|33987.5|33967.5|33983.5|33963.5|0
1681793100000|2023-04-18 04:45:00|33986.5|33966.5|33980.5|33960.5|33986.5|33966.5|33979.5|33959.5|0
1681793400000|2023-04-18 04:50:00|33980|33960|33979|33959|33981.5|33961.5|33973.5|33953.5|0
1681793700000|2023-04-18 04:55:00|33979.5|33959.5|33981.5|33961.5|33984|33964|33979.5|33959.5|0
1681794000000|2023-04-18 05:00:00|33980.5|33960.5|33983|33963|33983.5|33963.5|33980.5|33960.5|0
1681794300000|2023-04-18 05:05:00|33982.5|33962.5|33982.5|33962.5|33983|33963|33978.5|33958.5|0
1681794600000|2023-04-18 05:10:00|33983|33963|33987|33967|33987.5|33967.5|33981.5|33961.5|0
1681794900000|2023-04-18 05:15:00|33986.5|33966.5|33989.5|33969.5|33989.5|33969.5|33986.5|33966.5|0
1681795200000|2023-04-18 05:20:00|33990|33970|33991|33971|33994.5|33974.5|33989|33969|0
1681795500000|2023-04-18 05:25:00|33991.5|33971.5|33989|33969|33994.5|33974.5|33987.5|33967.5|0
1681795800000|2023-04-18 05:30:00|33989.5|33969.5|33995|33975|33996.5|33976.5|33988.5|33968.5|0
1681796100000|2023-04-18 05:35:00|33994.5|33974.5|33999|33979|34000|33980|33993.5|33973.5|0
1681796400000|2023-04-18 05:40:00|33999.5|33979.5|34001|33981|34001.5|33981.5|33997.5|33977.5|0
1681796700000|2023-04-18 05:45:00|34001.5|33981.5|34004.5|33984.5|34005.5|33985.5|34001.5|33981.5|0
1681797000000|2023-04-18 05:50:00|34005|33985|34007|33987|34007.5|33987.5|34000|33980|0
1681797300000|2023-04-18 05:55:00|34006.5|33986.5|34009|33989|34009.5|33989.5|34003|33983|0
1681797600000|2023-04-18 06:00:00|34004|33984|34002.5|33982.5|34004.5|33984.5|33997|33977|0
1681797900000|2023-04-18 06:05:00|34003|33983|34002.5|33982.5|34006|33986|33994.5|33974.5|0
1681798200000|2023-04-18 06:10:00|34003|33983|34004|33984|34010|33990|34002|33982|0
1681798500000|2023-04-18 06:15:00|34003.5|33983.5|34010.5|33990.5|34026|34006|34001|33981|0
1681798800000|2023-04-18 06:20:00|34010|33990|34007.5|33987.5|34013|33993|34005.5|33985.5|0
1681799100000|2023-04-18 06:25:00|34008|33988|34008|33988|34011|33991|34006|33986|0
1681799400000|2023-04-18 06:30:00|34008.5|33988.5|34011|33991|34011.5|33991.5|34006|33986|0
1681799700000|2023-04-18 06:35:00|34011.5|33991.5|34015|33995|34018.5|33998.5|34011.5|33991.5|0
1681800000000|2023-04-18 06:40:00|34014.5|33994.5|34027|34007|34027|34007|34014.5|33994.5|0
1681800300000|2023-04-18 06:45:00|34027.5|34007.5|34025|34005|34027.5|34007.5|34021.5|34001.5|0
1681800600000|2023-04-18 06:50:00|34025.5|34005.5|34029.5|34009.5|34030|34010|34022.5|34002.5|0
1681800900000|2023-04-18 06:55:00|34030.5|34010.5|34019.5|33999.5|34031|34011|34019.5|33999.5|0
1681801200000|2023-04-18 07:00:00|34020|34000|34031|34011|34034.5|34014.5|34020|34000|0
1681801500000|2023-04-18 07:05:00|34031.5|34011.5|34026|34006|34033.5|34013.5|34018|33998|0
1681801800000|2023-04-18 07:10:00|34026.5|34006.5|34038|34018|34039|34019|34026.5|34006.5|0
1681802100000|2023-04-18 07:15:00|34038.5|34018.5|34021|34001|34039.5|34019.5|34021|34001|0
1681802400000|2023-04-18 07:20:00|34021.5|34001.5|34023|34003|34024.5|34004.5|34015.5|33995.5|0
1681802700000|2023-04-18 07:25:00|34022.5|34002.5|34027.5|34007.5|34028|34008|34018|33998|0
1681803000000|2023-04-18 07:30:00|34028|34008|34022|34002|34031.5|34011.5|34019|33999|0
1681803300000|2023-04-18 07:35:00|34021.5|34001.5|34019.5|33999.5|34022.5|34002.5|34013.5|33993.5|0
1681803600000|2023-04-18 07:40:00|34020|34000|34015|33995|34020|34000|34011.5|33991.5|0
1681803900000|2023-04-18 07:45:00|34016|33996|34018.5|33998.5|34020|34000|34015|33995|0
1681804200000|2023-04-18 07:50:00|34018|33998|34017.5|33997.5|34024|34004|34014|33994|0
1681804500000|2023-04-18 07:55:00|34017|33997|34015.5|33995.5|34020.5|34000.5|34014.5|33994.5|0
1681804800000|2023-04-18 08:00:00|34015|33995|34012|33992|34015|33995|34003|33983|0
1681805100000|2023-04-18 08:05:00|34012.5|33992.5|34014.5|33994.5|34021.5|34001.5|34003.5|33983.5|0
1681805400000|2023-04-18 08:10:00|34014|33994|33999.5|33979.5|34014|33994|33994.5|33974.5|0
1681805700000|2023-04-18 08:15:00|33999|33979|34006|33986|34008.5|33988.5|33996|33976|0
1681806000000|2023-04-18 08:20:00|34005.5|33985.5|34000|33980|34008.5|33988.5|33999|33979|0
1681806300000|2023-04-18 08:25:00|34000.5|33980.5|34013|33993|34013.5|33993.5|34000.5|33980.5|0
1681806600000|2023-04-18 08:30:00|34013.5|33993.5|34022.5|34002.5|34023.5|34003.5|34013.5|33993.5|0
1681806900000|2023-04-18 08:35:00|34023.5|34003.5|34035|34015|34036|34016|34023|34003|0
1681807200000|2023-04-18 08:40:00|34035.5|34015.5|34035|34015|34051|34031|34031.5|34011.5|0
1681807500000|2023-04-18 08:45:00|34038.5|34018.5|34040.5|34020.5|34041|34021|34034|34014|0
1681807800000|2023-04-18 08:50:00|34042|34022|34040.5|34020.5|34044.5|34024.5|34038|34018|0
1681808100000|2023-04-18 08:55:00|34041|34021|34039.5|34019.5|34044|34024|34034.5|34014.5|0
1681808400000|2023-04-18 09:00:00|34039|34019|34038|34018|34044|34024|34031.5|34011.5|0
1681808700000|2023-04-18 09:05:00|34037.5|34017.5|34042|34022|34043|34023|34033.5|34013.5|0
1681809000000|2023-04-18 09:10:00|34041.5|34021.5|34040|34020|34044.5|34024.5|34037.5|34017.5|0
1681809300000|2023-04-18 09:15:00|34041|34021|34047.5|34027.5|34047.5|34027.5|34040|34020|0
1681809600000|2023-04-18 09:20:00|34048.5|34028.5|34053.5|34033.5|34059.5|34039.5|34045.5|34025.5|0
1681809900000|2023-04-18 09:25:00|34054.5|34034.5|34048|34028|34056|34036|34048|34028|0
1681810200000|2023-04-18 09:30:00|34049.5|34029.5|34052|34032|34057|34037|34049.5|34029.5|0
1681810500000|2023-04-18 09:35:00|34051.5|34031.5|34062.5|34042.5|34062.5|34042.5|34051|34031|0
1681810800000|2023-04-18 09:40:00|34066.5|34046.5|34067|34047|34072.5|34052.5|34063.5|34043.5|0
1681811100000|2023-04-18 09:45:00|34067.5|34047.5|34063|34043|34070.5|34050.5|34060.5|34040.5|0
1681811400000|2023-04-18 09:50:00|34063.5|34043.5|34072|34052|34075.5|34055.5|34059.5|34039.5|0
1681811700000|2023-04-18 09:55:00|34071.5|34051.5|34067|34047|34076|34056|34066.5|34046.5|0
1681812000000|2023-04-18 10:00:00|34066.5|34046.5|34067.5|34047.5|34073.5|34053.5|34064.5|34044.5|0
1681812300000|2023-04-18 10:05:00|34068|34048|34065|34045|34070|34050|34064|34044|0
1681812600000|2023-04-18 10:10:00|34064.5|34044.5|34067.5|34047.5|34070|34050|34062.5|34042.5|0
1681812900000|2023-04-18 10:15:00|34067|34047|34069.5|34049.5|34071|34051|34065.5|34045.5|0
1681813200000|2023-04-18 10:20:00|34070.5|34050.5|34080|34060|34086.5|34066.5|34068.5|34048.5|0
1681813500000|2023-04-18 10:25:00|34080.5|34060.5|34087|34067|34090|34070|34078.5|34058.5|0
1681813800000|2023-04-18 10:30:00|34087.5|34067.5|34103.5|34083.5|34107|34087|34085|34065|0
1681814100000|2023-04-18 10:35:00|34104.5|34084.5|34106|34086|34106.5|34086.5|34100.5|34080.5|0
1681814400000|2023-04-18 10:40:00|34105.5|34085.5|34117|34097|34119.5|34099.5|34104|34084|0
1681814700000|2023-04-18 10:45:00|34121|34101|34132.5|34112.5|34143|34123|34113.5|34093.5|0
1681815000000|2023-04-18 10:50:00|34133|34113|34139.5|34119.5|34140.5|34120.5|34130.5|34110.5|0
1681815300000|2023-04-18 10:55:00|34139|34119|34138|34118|34141|34121|34132.5|34112.5|0
1681815600000|2023-04-18 11:00:00|34137|34117|34126|34106|34137|34117|34121.5|34101.5|0
1681815900000|2023-04-18 11:05:00|34126.5|34106.5|34132|34112|34133|34113|34125|34105|0
1681816200000|2023-04-18 11:10:00|34132.5|34112.5|34131|34111|34132.5|34112.5|34125|34105|0
1681816500000|2023-04-18 11:15:00|34130.5|34110.5|34126.5|34106.5|34132|34112|34125|34105|0
1681816800000|2023-04-18 11:20:00|34127|34107|34119.5|34099.5|34127.5|34107.5|34119.5|34099.5|0
1681817100000|2023-04-18 11:25:00|34120|34100|34043|34023|34125|34105|34043|34023|0
1681817400000|2023-04-18 11:30:00|34042.5|34022.5|34057.5|34037.5|34062|34042|34042.5|34022.5|0
1681817700000|2023-04-18 11:35:00|34057|34037|34038|34018|34060|34040|34035.5|34015.5|0
1681818000000|2023-04-18 11:40:00|34037.5|34017.5|34017|33997|34043|34023|34016|33996|0
1681818300000|2023-04-18 11:45:00|34017.5|33997.5|34012|33992|34020|34000|34012|33992|0
1681818600000|2023-04-18 11:50:00|34010.5|33990.5|34015.5|33995.5|34019|33999|34010|33990|0
1681818900000|2023-04-18 11:55:00|34015|33995|34018.5|33998.5|34022|34002|34013|33993|0
1681819200000|2023-04-18 12:00:00|34018|33998|34030.5|34010.5|34038.5|34018.5|34017.5|33997.5|0
1681819500000|2023-04-18 12:05:00|34029.5|34009.5|34035|34015|34038|34018|34022|34002|0
1681819800000|2023-04-18 12:10:00|34035.5|34015.5|34028.5|34008.5|34038|34018|34022.5|34002.5|0
1681820100000|2023-04-18 12:15:00|34028|34008|34036|34016|34038|34018|34028|34008|0
1681820400000|2023-04-18 12:20:00|34036.5|34016.5|34034.5|34014.5|34039.5|34019.5|34034|34014|0
1681820700000|2023-04-18 12:25:00|34034|34014|34027|34007|34038|34018|34027|34007|0
1681821000000|2023-04-18 12:30:00|34027.5|34007.5|34039.5|34019.5|34048|34028|34027.5|34007.5|0
1681821300000|2023-04-18 12:35:00|34040.5|34020.5|34030.5|34010.5|34043|34023|34029|34009|0
1681821600000|2023-04-18 12:40:00|34031.5|34011.5|34026|34006|34034|34014|34022|34002|0
1681821900000|2023-04-18 12:45:00|34027|34007|34021|34001|34033.5|34013.5|34015|33995|0
1681822200000|2023-04-18 12:50:00|34022|34002|34011|33991|34023|34003|34009.5|33989.5|0
1681822500000|2023-04-18 12:55:00|34010.5|33990.5|34008|33988|34017|33997|34004.5|33984.5|0
1681822800000|2023-04-18 13:00:00|34007|33987|34019|33999|34024|34004|34003.5|33983.5|0
1681823100000|2023-04-18 13:05:00|34018|33998|34032.5|34012.5|34032.5|34012.5|34018|33998|0
1681823400000|2023-04-18 13:10:00|34032|34012|34016.5|33996.5|34038|34018|34015.5|33995.5|0
1681823700000|2023-04-18 13:15:00|34016|33996|34018|33998|34018|33998|34006|33986|0
1681824000000|2023-04-18 13:20:00|34017.5|33997.5|34001.5|33981.5|34018.5|33998.5|33998.5|33978.5|0
1681824300000|2023-04-18 13:25:00|34005.5|33985.5|33993|33973|34008|33988|33990|33970|0
1681824600000|2023-04-18 13:30:00|33994|33974|33953.5|33933.5|33995.5|33975.5|33928|33908|0
1681824900000|2023-04-18 13:35:00|33953|33933|33956|33936|33966.5|33946.5|33929.5|33909.5|0
1681825200000|2023-04-18 13:40:00|33959|33939|33948|33928|33961.5|33941.5|33936.5|33916.5|0
1681825500000|2023-04-18 13:45:00|33945.5|33925.5|33932.5|33912.5|33954|33934|33929|33909|0
1681825800000|2023-04-18 13:50:00|33929.5|33909.5|33911|33891|33938.5|33918.5|33907.5|33887.5|0
1681826100000|2023-04-18 13:55:00|33913|33893|33890|33870|33919.5|33899.5|33878.5|33858.5|0
1681826400000|2023-04-18 14:00:00|33889|33869|33861|33841|33892.5|33872.5|33848.5|33828.5|0
1681826700000|2023-04-18 14:05:00|33859|33839|33889.5|33869.5|33894|33874|33859|33839|0
1681827000000|2023-04-18 14:10:00|33892.5|33872.5|33875.5|33855.5|33894.5|33874.5|33866.5|33846.5|0
1681827300000|2023-04-18 14:15:00|33876.5|33856.5|33888|33868|33899|33879|33876.5|33856.5|0
1681827600000|2023-04-18 14:20:00|33887.5|33867.5|33889.5|33869.5|33908|33888|33887|33867|0
1681827900000|2023-04-18 14:25:00|33891.5|33871.5|33842|33822|33895|33875|33837.5|33817.5|0
1681828200000|2023-04-18 14:30:00|33841.5|33821.5|33813|33793|33841.5|33821.5|33792.5|33772.5|0
1681828500000|2023-04-18 14:35:00|33812|33792|33827|33807|33834.5|33814.5|33812|33792|0
1681828800000|2023-04-18 14:40:00|33830.5|33810.5|33863.5|33843.5|33864.5|33844.5|33826.5|33806.5|0
1681829100000|2023-04-18 14:45:00|33862.5|33842.5|33862.5|33842.5|33874.5|33854.5|33853|33833|0
1681829400000|2023-04-18 14:50:00|33860.5|33840.5|33851.7|33831.7|33879.7|33859.7|33838.5|33818.5|0
1681829700000|2023-04-18 14:55:00|33851.2|33831.2|33853.7|33833.7|33862.2|33842.2|33838.7|33818.7|0
1681830000000|2023-04-18 15:00:00|33854.7|33834.7|33853.2|33833.2|33879.7|33859.7|33849.7|33829.7|0
1681830300000|2023-04-18 15:05:00|33852.2|33832.2|33854.7|33834.7|33878.7|33858.7|33847.7|33827.7|0
1681830600000|2023-04-18 15:10:00|33852.7|33832.7|33860.7|33840.7|33873.7|33853.7|33835.2|33815.2|0
1681830900000|2023-04-18 15:15:00|33858.7|33838.7|33854.7|33834.7|33867.7|33847.7|33843.2|33823.2|0
1681831200000|2023-04-18 15:20:00|33852.7|33832.7|33862.7|33842.7|33862.7|33842.7|33838.2|33818.2|0
1681831500000|2023-04-18 15:25:00|33863.7|33843.7|33898.7|33878.7|33899.7|33879.7|33863.7|33843.7|0
1681831800000|2023-04-18 15:30:00|33897.7|33877.7|33900.2|33880.2|33906.7|33886.7|33883.2|33863.2|0
1681832100000|2023-04-18 15:35:00|33900.7|33880.7|33852.2|33832.2|33918.7|33898.7|33851.7|33831.7|0
1681832400000|2023-04-18 15:40:00|33851.2|33831.2|33896.2|33876.2|33904.2|33884.2|33846.7|33826.7|0
1681832700000|2023-04-18 15:45:00|33893.7|33873.7|33901.7|33881.7|33906.2|33886.2|33875.7|33855.7|0
1681833000000|2023-04-18 15:50:00|33901.2|33881.2|33901.2|33881.2|33903.7|33883.7|33877.7|33857.7|0
1681833300000|2023-04-18 15:55:00|33900.7|33880.7|33904.7|33884.7|33907.7|33887.7|33884.7|33864.7|0
1681833600000|2023-04-18 16:00:00|33903.2|33883.2|33922.2|33902.2|33926.7|33906.7|33895.2|33875.2|0
1681833900000|2023-04-18 16:05:00|33924.7|33904.7|33942.7|33922.7|33945.7|33925.7|33911.2|33891.2|0
1681834200000|2023-04-18 16:10:00|33943.2|33923.2|33963.2|33943.2|33966.2|33946.2|33940.7|33920.7|0
1681834500000|2023-04-18 16:15:00|33965.2|33945.2|33971|33951|33972.7|33952.7|33956|33936|0
1681834800000|2023-04-18 16:20:00|33971.5|33951.5|33966|33946|33981.5|33961.5|33965|33945|0
1681835100000|2023-04-18 16:25:00|33965|33945|33986.5|33966.5|33988.5|33968.5|33962|33942|0
1681835400000|2023-04-18 16:30:00|33987.5|33967.5|33982|33962|33991|33971|33974.5|33954.5|0
1681835700000|2023-04-18 16:35:00|33984.5|33964.5|33975.5|33955.5|33988.5|33968.5|33975.5|33955.5|0
1681836000000|2023-04-18 16:40:00|33973.5|33953.5|33979.1|33959.1|33989.1|33969.1|33972|33952|0
1681836300000|2023-04-18 16:45:00|33978.1|33958.1|33989.1|33969.1|33991.6|33971.6|33971.1|33951.1|0
1681836600000|2023-04-18 16:50:00|33989.6|33969.6|33977.6|33957.6|33997.6|33977.6|33959.1|33939.1|0
1681836900000|2023-04-18 16:55:00|33978.1|33958.1|33977.6|33957.6|33985.1|33965.1|33964.6|33944.6|0
1681837200000|2023-04-18 17:00:00|33978.1|33958.1|33977.1|33957.1|33978.6|33958.6|33964.1|33944.1|0
1681837500000|2023-04-18 17:05:00|33979.1|33959.1|34000.1|33980.1|34004.6|33984.6|33978.6|33958.6|0
1681837800000|2023-04-18 17:10:00|34001.1|33981.1|33986.1|33966.1|34005.1|33985.1|33984.6|33964.6|0
1681838100000|2023-04-18 17:15:00|33985.1|33965.1|33978.6|33958.6|33985.1|33965.1|33969.1|33949.1|0
1681838400000|2023-04-18 17:20:00|33978.1|33958.1|33978.1|33958.1|33983.1|33963.1|33965.1|33945.1|0
1681838700000|2023-04-18 17:25:00|33976.1|33956.1|33974.6|33954.6|33984.6|33964.6|33968.1|33948.1|0
1681839000000|2023-04-18 17:30:00|33973.6|33953.6|33989.1|33969.1|33995.1|33975.1|33967.1|33947.1|0
1681839300000|2023-04-18 17:35:00|33988.6|33968.6|33993.6|33973.6|34003.1|33983.1|33988.6|33968.6|0
1681839600000|2023-04-18 17:40:00|33993.1|33973.1|34010.1|33990.1|34010.6|33990.6|33990.1|33970.1|0
1681839900000|2023-04-18 17:45:00|34008.1|33988.1|34024.6|34004.6|34031.1|34011.1|34005.1|33985.1|0
1681840200000|2023-04-18 17:50:00|34025.6|34005.6|34025.1|34005.1|34032.1|34012.1|34019.6|33999.6|0
1681840500000|2023-04-18 17:55:00|34024.6|34004.6|33993.7|33973.7|34025.1|34005.1|33987.7|33967.7|0
1681840800000|2023-04-18 18:00:00|33992.7|33972.7|33999.7|33979.7|34002.7|33982.7|33985.2|33965.2|0
1681841100000|2023-04-18 18:05:00|33999.2|33979.2|33991.7|33971.7|34000.7|33980.7|33974.7|33954.7|0
1681841400000|2023-04-18 18:10:00|33992.2|33972.2|34000.2|33980.2|34011.7|33991.7|33983.7|33963.7|0
1681841700000|2023-04-18 18:15:00|33999.2|33979.2|33991.7|33971.7|34009.2|33989.2|33974.7|33954.7|0
1681842000000|2023-04-18 18:20:00|33991.9|33971.9|34010.9|33990.9|34012.9|33992.9|33990.9|33970.9|0
1681842300000|2023-04-18 18:25:00|34010.4|33990.4|34014.9|33994.9|34027.4|34007.4|34007.9|33987.9|0
1681842600000|2023-04-18 18:30:00|34014.4|33994.4|34015.4|33995.4|34018.9|33998.9|34007.4|33987.4|0
1681842900000|2023-04-18 18:35:00|34015.9|33995.9|34021.4|34001.4|34026.4|34006.4|34012.9|33992.9|0
1681843200000|2023-04-18 18:40:00|34020.9|34000.9|34003.4|33983.4|34022.4|34002.4|33992.9|33972.9|0
1681843500000|2023-04-18 18:45:00|34002.4|33982.4|33965.4|33945.4|34002.9|33982.9|33937.9|33917.9|0
1681843800000|2023-04-18 18:50:00|33961.9|33941.9|33969.4|33949.4|33975.9|33955.9|33947.9|33927.9|0
1681844100000|2023-04-18 18:55:00|33968.9|33948.9|33987.4|33967.4|33989.9|33969.9|33962.4|33942.4|0
1681844400000|2023-04-18 19:00:00|33991.9|33971.9|34007.4|33987.4|34008.4|33988.4|33987.9|33967.9|0
1681844700000|2023-04-18 19:05:00|34009.9|33989.9|34007.4|33987.4|34018.4|33998.4|34002.9|33982.9|0
1681845000000|2023-04-18 19:10:00|34009.4|33989.4|34007.4|33987.4|34013.9|33993.9|34006.9|33986.9|0
1681845300000|2023-04-18 19:15:00|34006.9|33986.9|34004.9|33984.9|34006.9|33986.9|33993.4|33973.4|0
1681845600000|2023-04-18 19:20:00|34005.4|33985.4|33988.9|33968.9|34011.9|33991.9|33986.4|33966.4|0
1681845900000|2023-04-18 19:25:00|33989.4|33969.4|33991.9|33971.9|33996.4|33976.4|33970.9|33950.9|0
1681846200000|2023-04-18 19:30:00|33990.4|33970.4|33995.9|33975.9|34000.4|33980.4|33983.9|33963.9|0
1681846500000|2023-04-18 19:35:00|33997.4|33977.4|33987.9|33967.9|34005.9|33985.9|33982.9|33962.9|0
1681846800000|2023-04-18 19:40:00|33987.6|33967.6|33994.6|33974.6|33994.6|33974.6|33975.6|33955.6|0
1681847100000|2023-04-18 19:45:00|33995.6|33975.6|33990.6|33970.6|34000.1|33980.1|33984.6|33964.6|0
1681847400000|2023-04-18 19:50:00|33986.6|33966.6|33995.6|33975.6|34000.6|33980.6|33973.6|33953.6|0
1681847700000|2023-04-18 19:55:00|33996.6|33976.6|33987.6|33967.6|34010.6|33990.6|33982.6|33962.6|0
1681848000000|2023-04-18 20:00:00|33983.1|33963.1|33980.6|33960.6|34000.6|33980.6|33968.1|33948.1|0
1681848300000|2023-04-18 20:05:00|33981.6|33961.6|33970.1|33950.1|33983.6|33963.6|33968.6|33948.6|0
1681848600000|2023-04-18 20:10:00|33969.6|33949.6|33973.1|33953.1|33976.1|33956.1|33966.6|33946.6|0
1681848900000|2023-04-18 20:15:00|33973.6|33953.6|33978.1|33958.1|33978.6|33958.6|33973.6|33953.6|0
1681849200000|2023-04-18 20:20:00|33977.6|33957.6|33978.1|33958.1|33983.1|33963.1|33976.6|33956.6|0
1681849500000|2023-04-18 20:25:00|33978.6|33958.6|33985.1|33965.1|33987.1|33967.1|33976.1|33956.1|0
1681849800000|2023-04-18 20:30:00|33985.6|33965.6|33980.6|33960.6|33986.1|33966.1|33980.1|33960.1|0
1681850100000|2023-04-18 20:35:00|33981.6|33961.6|33984.1|33964.1|33986.1|33966.1|33979.6|33959.6|0
1681850400000|2023-04-18 20:40:00|33984.6|33964.6|33985.1|33965.1|33986.1|33966.1|33982.6|33962.6|0
1681850700000|2023-04-18 20:45:00|33984.6|33964.6|33987.1|33967.1|33988.6|33968.6|33984.1|33964.1|0
1681851000000|2023-04-18 20:50:00|33986.1|33966.1|33981.1|33961.1|33987.1|33967.1|33977.6|33957.6|0
1681851300000|2023-04-18 20:55:00|33980.6|33960.6|33973.6|33953.6|33981.6|33961.6|33972.6|33952.6|0
1681851600000|2023-04-18 21:00:00|33974.2|33954.2|33971.4|33951.4|33975.9|33955.9|33971.4|33951.4|0
1681851900000|2023-04-18 21:05:00|33971.7|33951.7|33972.7|33952.7|33972.7|33952.7|33970.8|33950.8|0
1681852200000|2023-04-18 21:10:00|33972.8|33952.8|33973.1|33953.1|33973.1|33953.1|33971.8|33951.8|0
1681852500000|2023-04-18 21:15:00|33972.8|33952.8|33972.3|33952.3|33973.8|33953.8|33972.3|33952.3|0
1681852800000|2023-04-18 21:20:00|33972|33952|33975.5|33955.5|33975.7|33955.7|33972|33952|0
1681853100000|2023-04-18 21:25:00|33975.6|33955.6|33972.7|33952.7|33976.7|33956.7|33972.7|33952.7|0
1681853400000|2023-04-18 21:30:00|33972.6|33952.6|33973.1|33953.1|33974.1|33954.1|33972.6|33952.6|0
1681853700000|2023-04-18 21:35:00|33973|33953|33974|33954|33974.7|33954.7|33973|33953|0
1681854000000|2023-04-18 21:40:00|33973.9|33953.9|33972.7|33952.7|33973.9|33953.9|33972.4|33952.4|0
1681854300000|2023-04-18 21:45:00|33973.3|33953.3|33972|33952|33973.6|33953.6|33971.7|33951.7|0
1681854600000|2023-04-18 21:50:00|33972.2|33952.2|33971.7|33951.7|33972.9|33952.9|33970.4|33950.4|0
1681854900000|2023-04-18 21:55:00|33972|33952|33971.9|33951.9|33972.8|33952.8|33970.7|33950.7|0
1681855200000|2023-04-18 22:00:00|33962.1|33942.1|33962.1|33942.1|33967.6|33947.6|33956.1|33936.1|0
1681855500000|2023-04-18 22:05:00|33962.6|33942.6|33969.6|33949.6|33972.1|33952.1|33962.1|33942.1|0
1681855800000|2023-04-18 22:10:00|33970.1|33950.1|33972.1|33952.1|33973.1|33953.1|33967.1|33947.1|0
1681856100000|2023-04-18 22:15:00|33971.6|33951.6|33966.6|33946.6|33972.1|33952.1|33964.1|33944.1|0
1681856400000|2023-04-18 22:20:00|33967.1|33947.1|33968.1|33948.1|33969.6|33949.6|33966.6|33946.6|0
1681856700000|2023-04-18 22:25:00|33967.1|33947.1|33970.1|33950.1|33970.6|33950.6|33967.1|33947.1|0
1681857000000|2023-04-18 22:30:00|33970.6|33950.6|33967.6|33947.6|33970.6|33950.6|33966.6|33946.6|0
1681857300000|2023-04-18 22:35:00|33968.1|33948.1|33966.1|33946.1|33968.6|33948.6|33964.1|33944.1|0
1681857600000|2023-04-18 22:40:00|33965.6|33945.6|33958.6|33938.6|33970.6|33950.6|33958.6|33938.6|0
1681857900000|2023-04-18 22:45:00|33958.1|33938.1|33964.6|33944.6|33966.6|33946.6|33956.6|33936.6|0
1681858200000|2023-04-18 22:50:00|33964.1|33944.1|33964.6|33944.6|33965.6|33945.6|33963.1|33943.1|0
1681858500000|2023-04-18 22:55:00|33965.1|33945.1|33968.1|33948.1|33969.6|33949.6|33963.6|33943.6|0
1681858800000|2023-04-18 23:00:00|33968.6|33948.6|33964.1|33944.1|33968.6|33948.6|33962.6|33942.6|0
1681859100000|2023-04-18 23:05:00|33963.6|33943.6|33959.1|33939.1|33964.6|33944.6|33959.1|33939.1|0
1681859400000|2023-04-18 23:10:00|33959.6|33939.6|33959.1|33939.1|33960.1|33940.1|33957.1|33937.1|0
1681859700000|2023-04-18 23:15:00|33958.6|33938.6|33958.1|33938.1|33959.6|33939.6|33956.6|33936.6|0
1681860000000|2023-04-18 23:20:00|33958.6|33938.6|33953.6|33933.6|33958.6|33938.6|33952.6|33932.6|0
1681860300000|2023-04-18 23:25:00|33953.1|33933.1|33948.1|33928.1|33953.1|33933.1|33948.1|33928.1|0
1681860600000|2023-04-18 23:30:00|33947.1|33927.1|33945.6|33925.6|33950.6|33930.6|33943.1|33923.1|0
1681860900000|2023-04-18 23:35:00|33946.1|33926.1|33945.6|33925.6|33950.6|33930.6|33945.1|33925.1|0
1681861200000|2023-04-18 23:40:00|33945.1|33925.1|33942.1|33922.1|33949.1|33929.1|33942.1|33922.1|0
1681861500000|2023-04-18 23:45:00|33941.6|33921.6|33944.6|33924.6|33945.1|33925.1|33939.6|33919.6|0
1681861800000|2023-04-18 23:50:00|33944.1|33924.1|33943.6|33923.6|33945.1|33925.1|33940.6|33920.6|0
1681862100000|2023-04-18 23:55:00|33944.1|33924.1|33941.6|33921.6|33946.6|33926.6|33940.6|33920.6|0
1681862400000|2023-04-19 00:00:00|33939.6|33919.6|33939.1|33919.1|33948.6|33928.6|33938.1|33918.1|0
1681862700000|2023-04-19 00:05:00|33939.6|33919.6|33944.1|33924.1|33946.1|33926.1|33937.6|33917.6|0
1681863000000|2023-04-19 00:10:00|33944.6|33924.6|33946.1|33926.1|33950.1|33930.1|33944.1|33924.1|0
1681863300000|2023-04-19 00:15:00|33945.6|33925.6|33946.1|33926.1|33949.6|33929.6|33945.6|33925.6|0
1681863600000|2023-04-19 00:20:00|33945.6|33925.6|33949.6|33929.6|33950.1|33930.1|33943.6|33923.6|0
1681863900000|2023-04-19 00:25:00|33949.1|33929.1|33946.1|33926.1|33949.1|33929.1|33944.6|33924.6|0
1681864200000|2023-04-19 00:30:00|33945.6|33925.6|33950.1|33930.1|33950.6|33930.6|33943.6|33923.6|0
1681864500000|2023-04-19 00:35:00|33949.6|33929.6|33944.6|33924.6|33950.6|33930.6|33942.6|33922.6|0
1681864800000|2023-04-19 00:40:00|33944.1|33924.1|33945.6|33925.6|33947.1|33927.1|33941.6|33921.6|0
1681865100000|2023-04-19 00:45:00|33945.1|33925.1|33949.6|33929.6|33950.6|33930.6|33944.6|33924.6|0
1681865400000|2023-04-19 00:50:00|33950.1|33930.1|33953.1|33933.1|33955.6|33935.6|33950.1|33930.1|0
1681865700000|2023-04-19 00:55:00|33952.6|33932.6|33954.6|33934.6|33956.1|33936.1|33951.1|33931.1|0
1681866000000|2023-04-19 01:00:00|33953.1|33933.1|33956.1|33936.1|33956.6|33936.6|33953.1|33933.1|0
1681866300000|2023-04-19 01:05:00|33956.6|33936.6|33958.6|33938.6|33960.6|33940.6|33956.1|33936.1|0
1681866600000|2023-04-19 01:10:00|33959.1|33939.1|33955.1|33935.1|33960.6|33940.6|33954.1|33934.1|0
1681866900000|2023-04-19 01:15:00|33955.6|33935.6|33961.6|33941.6|33964.1|33944.1|33954.6|33934.6|0
1681867200000|2023-04-19 01:20:00|33961.1|33941.1|33950.1|33930.1|33962.6|33942.6|33947.1|33927.1|0
1681867500000|2023-04-19 01:25:00|33949.6|33929.6|33946.6|33926.6|33952.6|33932.6|33946.6|33926.6|0
1681867800000|2023-04-19 01:30:00|33946.1|33926.1|33938.1|33918.1|33946.1|33926.1|33936.6|33916.6|0
1681868100000|2023-04-19 01:35:00|33937.6|33917.6|33933.6|33913.6|33938.6|33918.6|33932.1|33912.1|0
1681868400000|2023-04-19 01:40:00|33933.1|33913.1|33931.1|33911.1|33937.1|33917.1|33926.6|33906.6|0
1681868700000|2023-04-19 01:45:00|33931.6|33911.6|33926.6|33906.6|33934.6|33914.6|33925.6|33905.6|0
1681869000000|2023-04-19 01:50:00|33926.1|33906.1|33928.1|33908.1|33930.6|33910.6|33922.6|33902.6|0
1681869300000|2023-04-19 01:55:00|33928.6|33908.6|33926.6|33906.6|33931.1|33911.1|33925.1|33905.1|0
1681869600000|2023-04-19 02:00:00|33925.6|33905.6|33923.1|33903.1|33927.6|33907.6|33921.6|33901.6|0
1681869900000|2023-04-19 02:05:00|33922.6|33902.6|33925.1|33905.1|33929.1|33909.1|33921.1|33901.1|0
1681870200000|2023-04-19 02:10:00|33924.6|33904.6|33930.1|33910.1|33931.6|33911.6|33924.1|33904.1|0
1681870500000|2023-04-19 02:15:00|33930.6|33910.6|33930.1|33910.1|33932.6|33912.6|33928.1|33908.1|0
1681870800000|2023-04-19 02:20:00|33929.6|33909.6|33935.6|33915.6|33938.1|33918.1|33929.6|33909.6|0
1681871100000|2023-04-19 02:25:00|33936.1|33916.1|33938.6|33918.6|33939.6|33919.6|33935.1|33915.1|0
1681871400000|2023-04-19 02:30:00|33939.1|33919.1|33940.1|33920.1|33942.1|33922.1|33939.1|33919.1|0
1681871700000|2023-04-19 02:35:00|33940.6|33920.6|33942.1|33922.1|33945.6|33925.6|33939.1|33919.1|0
1681872000000|2023-04-19 02:40:00|33941.6|33921.6|33942.1|33922.1|33944.6|33924.6|33940.6|33920.6|0
1681872300000|2023-04-19 02:45:00|33942.6|33922.6|33942.6|33922.6|33943.6|33923.6|33941.1|33921.1|0
1681872600000|2023-04-19 02:50:00|33943.1|33923.1|33940.6|33920.6|33943.6|33923.6|33939.1|33919.1|0
1681872900000|2023-04-19 02:55:00|33941.1|33921.1|33938.1|33918.1|33941.6|33921.6|33937.6|33917.6|0
1681873200000|2023-04-19 03:00:00|33939.1|33919.1|33939.1|33919.1|33941.1|33921.1|33936.6|33916.6|0
1681873500000|2023-04-19 03:05:00|33938.6|33918.6|33939.1|33919.1|33939.6|33919.6|33936.6|33916.6|0
1681873800000|2023-04-19 03:10:00|33938.6|33918.6|33940.1|33920.1|33941.1|33921.1|33938.1|33918.1|0
1681874100000|2023-04-19 03:15:00|33939.6|33919.6|33940.6|33920.6|33941.1|33921.1|33938.1|33918.1|0
1681874400000|2023-04-19 03:20:00|33941.1|33921.1|33940.6|33920.6|33941.1|33921.1|33938.1|33918.1|0
1681874700000|2023-04-19 03:25:00|33941.1|33921.1|33939.6|33919.6|33941.6|33921.6|33938.6|33918.6|0
1681875000000|2023-04-19 03:30:00|33939.1|33919.1|33936.6|33916.6|33940.1|33920.1|33936.6|33916.6|0
1681875300000|2023-04-19 03:35:00|33936.1|33916.1|33935.1|33915.1|33940.1|33920.1|33934.6|33914.6|0
1681875600000|2023-04-19 03:40:00|33935.6|33915.6|33936.6|33916.6|33937.6|33917.6|33934.6|33914.6|0
1681875900000|2023-04-19 03:45:00|33936.1|33916.1|33933.6|33913.6|33937.1|33917.1|33933.1|33913.1|0
1681876200000|2023-04-19 03:50:00|33933.1|33913.1|33932.1|33912.1|33934.6|33914.6|33931.1|33911.1|0
1681876500000|2023-04-19 03:55:00|33931.6|33911.6|33936.1|33916.1|33936.6|33916.6|33931.6|33911.6|0
1681876800000|2023-04-19 04:00:00|33935.6|33915.6|33934.1|33914.1|33937.1|33917.1|33933.6|33913.6|0
1681877100000|2023-04-19 04:05:00|33934.6|33914.6|33931.6|33911.6|33934.6|33914.6|33931.6|33911.6|0
1681877400000|2023-04-19 04:10:00|33932.1|33912.1|33930.6|33910.6|33933.6|33913.6|33930.1|33910.1|0
1681877700000|2023-04-19 04:15:00|33931.1|33911.1|33929.6|33909.6|33931.6|33911.6|33929.6|33909.6|0
1681878000000|2023-04-19 04:20:00|33930.6|33910.6|33931.6|33911.6|33933.6|33913.6|33930.6|33910.6|0
1681878300000|2023-04-19 04:25:00|33932.1|33912.1|33933.1|33913.1|33933.6|33913.6|33931.6|33911.6|0
1681878600000|2023-04-19 04:30:00|33933.6|33913.6|33933.1|33913.1|33935.6|33915.6|33932.6|33912.6|0
1681878900000|2023-04-19 04:35:00|33933.6|33913.6|33931.6|33911.6|33933.6|33913.6|33930.6|33910.6|0
1681879200000|2023-04-19 04:40:00|33930.6|33910.6|33933.1|33913.1|33934.6|33914.6|33930.6|33910.6|0
1681879500000|2023-04-19 04:45:00|33932.6|33912.6|33933.1|33913.1|33933.6|33913.6|33930.6|33910.6|0
1681879800000|2023-04-19 04:50:00|33933.6|33913.6|33935.1|33915.1|33937.1|33917.1|33933.1|33913.1|0
1681880100000|2023-04-19 04:55:00|33934.6|33914.6|33934.6|33914.6|33936.1|33916.1|33932.6|33912.6|0
1681880400000|2023-04-19 05:00:00|33936.6|33916.6|33938.1|33918.1|33939.1|33919.1|33932.6|33912.6|0
1681880700000|2023-04-19 05:05:00|33938.6|33918.6|33929.1|33909.1|33938.6|33918.6|33928.6|33908.6|0
1681881000000|2023-04-19 05:10:00|33929.6|33909.6|33933.6|33913.6|33935.1|33915.1|33926.6|33906.6|0
1681881300000|2023-04-19 05:15:00|33933.1|33913.1|33930.6|33910.6|33935.1|33915.1|33929.6|33909.6|0
1681881600000|2023-04-19 05:20:00|33931.1|33911.1|33933.1|33913.1|33934.6|33914.6|33931.1|33911.1|0
1681881900000|2023-04-19 05:25:00|33933.6|33913.6|33929.6|33909.6|33934.6|33914.6|33929.6|33909.6|0
1681882200000|2023-04-19 05:30:00|33930.1|33910.1|33931.1|33911.1|33932.6|33912.6|33926.6|33906.6|0
1681882500000|2023-04-19 05:35:00|33931.6|33911.6|33930.6|33910.6|33933.1|33913.1|33929.1|33909.1|0
1681882800000|2023-04-19 05:40:00|33930.1|33910.1|33932.6|33912.6|33933.6|33913.6|33929.1|33909.1|0
1681883100000|2023-04-19 05:45:00|33932.1|33912.1|33934.1|33914.1|33936.1|33916.1|33930.1|33910.1|0
1681883400000|2023-04-19 05:50:00|33934.6|33914.6|33933.6|33913.6|33935.6|33915.6|33931.6|33911.6|0
1681883700000|2023-04-19 05:55:00|33934.1|33914.1|33927.1|33907.1|33935.6|33915.6|33926.6|33906.6|0
1681884000000|2023-04-19 06:00:00|33927.6|33907.6|33942.1|33922.1|33943.6|33923.6|33926.6|33906.6|0
1681884300000|2023-04-19 06:05:00|33941.6|33921.6|33922.1|33902.1|33941.6|33921.6|33921.1|33901.1|0
1681884600000|2023-04-19 06:10:00|33922.6|33902.6|33901.1|33881.1|33923.1|33903.1|33897.6|33877.6|0
1681884900000|2023-04-19 06:15:00|33901.6|33881.6|33886.1|33866.1|33908.1|33888.1|33884.6|33864.6|0
1681885200000|2023-04-19 06:20:00|33886.6|33866.6|33892.6|33872.6|33895.1|33875.1|33882.6|33862.6|0
1681885500000|2023-04-19 06:25:00|33892.1|33872.1|33902.1|33882.1|33903.1|33883.1|33883.1|33863.1|0
1681885800000|2023-04-19 06:30:00|33901.6|33881.6|33917.1|33897.1|33917.1|33897.1|33899.6|33879.6|0
1681886100000|2023-04-19 06:35:00|33916.6|33896.6|33913.6|33893.6|33918.6|33898.6|33911.6|33891.6|0
1681886400000|2023-04-19 06:40:00|33914.1|33894.1|33912.1|33892.1|33918.6|33898.6|33911.6|33891.6|0
1681886700000|2023-04-19 06:45:00|33912.6|33892.6|33918.1|33898.1|33918.6|33898.6|33910.6|33890.6|0
1681887000000|2023-04-19 06:50:00|33917.6|33897.6|33917.1|33897.1|33922.6|33902.6|33916.6|33896.6|0
1681887300000|2023-04-19 06:55:00|33917.6|33897.6|33906.6|33886.6|33918.6|33898.6|33906.1|33886.1|0
1681887600000|2023-04-19 07:00:00|33906.1|33886.1|33914.1|33894.1|33914.6|33894.6|33901.6|33881.6|0
1681887900000|2023-04-19 07:05:00|33914.6|33894.6|33902.1|33882.1|33921.1|33901.1|33900.1|33880.1|0
1681888200000|2023-04-19 07:10:00|33901.6|33881.6|33893.1|33873.1|33902.1|33882.1|33891.1|33871.1|0
1681888500000|2023-04-19 07:15:00|33893.6|33873.6|33898.1|33878.1|33915.1|33895.1|33891.1|33871.1|0
1681888800000|2023-04-19 07:20:00|33898.6|33878.6|33903.6|33883.6|33908.1|33888.1|33897.1|33877.1|0
1681889100000|2023-04-19 07:25:00|33904.1|33884.1|33908.1|33888.1|33911.1|33891.1|33903.1|33883.1|0
1681889400000|2023-04-19 07:30:00|33907.6|33887.6|33901.6|33881.6|33913.1|33893.1|33899.1|33879.1|0
1681889700000|2023-04-19 07:35:00|33902.6|33882.6|33893.1|33873.1|33907.1|33887.1|33893.1|33873.1|0
1681890000000|2023-04-19 07:40:00|33893.6|33873.6|33892.6|33872.6|33896.6|33876.6|33884.6|33864.6|0
1681890300000|2023-04-19 07:45:00|33890.1|33870.1|33895.6|33875.6|33898.1|33878.1|33887.1|33867.1|0
1681890600000|2023-04-19 07:50:00|33896.1|33876.1|33904.1|33884.1|33904.6|33884.6|33890.1|33870.1|0
1681890900000|2023-04-19 07:55:00|33903.6|33883.6|33904.1|33884.1|33910.1|33890.1|33900.1|33880.1|0
1681891200000|2023-04-19 08:00:00|33906.1|33886.1|33897.6|33877.6|33909.1|33889.1|33889.1|33869.1|0
1681891500000|2023-04-19 08:05:00|33897.1|33877.1|33888.6|33868.6|33906.1|33886.1|33885.6|33865.6|0
1681891800000|2023-04-19 08:10:00|33889.1|33869.1|33860.1|33840.1|33892.1|33872.1|33852.6|33832.6|0
1681892100000|2023-04-19 08:15:00|33859.6|33839.6|33870.1|33850.1|33872.6|33852.6|33853.1|33833.1|0
1681892400000|2023-04-19 08:20:00|33870.6|33850.6|33878.6|33858.6|33880.1|33860.1|33867.1|33847.1|0
1681892700000|2023-04-19 08:25:00|33879.1|33859.1|33879.6|33859.6|33885.6|33865.6|33876.1|33856.1|0
1681893000000|2023-04-19 08:30:00|33880.6|33860.6|33869.1|33849.1|33884.1|33864.1|33868.1|33848.1|0
1681893300000|2023-04-19 08:35:00|33868.6|33848.6|33878.6|33858.6|33879.1|33859.1|33868.6|33848.6|0
1681893600000|2023-04-19 08:40:00|33878.1|33858.1|33872.1|33852.1|33880.1|33860.1|33869.6|33849.6|0
1681893900000|2023-04-19 08:45:00|33873.1|33853.1|33876.1|33856.1|33880.1|33860.1|33864.6|33844.6|0
1681894200000|2023-04-19 08:50:00|33876.6|33856.6|33876.6|33856.6|33884.1|33864.1|33872.6|33852.6|0
1681894500000|2023-04-19 08:55:00|33876.1|33856.1|33874.1|33854.1|33879.1|33859.1|33869.6|33849.6|0
1681894800000|2023-04-19 09:00:00|33875.1|33855.1|33859.6|33839.6|33875.6|33855.6|33858.1|33838.1|0
1681895100000|2023-04-19 09:05:00|33859.1|33839.1|33837.1|33817.1|33871.1|33851.1|33835.6|33815.6|0
1681895400000|2023-04-19 09:10:00|33836.6|33816.6|33840.1|33820.1|33846.1|33826.1|33824.1|33804.1|0
1681895700000|2023-04-19 09:15:00|33840.6|33820.6|33845.6|33825.6|33846.6|33826.6|33836.1|33816.1|0
1681896000000|2023-04-19 09:20:00|33845.1|33825.1|33857.1|33837.1|33857.1|33837.1|33844.1|33824.1|0
1681896300000|2023-04-19 09:25:00|33856.6|33836.6|33847.1|33827.1|33862.6|33842.6|33845.6|33825.6|0
1681896600000|2023-04-19 09:30:00|33846.6|33826.6|33838.1|33818.1|33851.1|33831.1|33828.1|33808.1|0
1681896900000|2023-04-19 09:35:00|33837.6|33817.6|33841.1|33821.1|33842.6|33822.6|33834.1|33814.1|0
1681897200000|2023-04-19 09:40:00|33841.6|33821.6|33833.1|33813.1|33849.1|33829.1|33832.6|33812.6|0
1681897500000|2023-04-19 09:45:00|33833.6|33813.6|33823.1|33803.1|33836.1|33816.1|33821.6|33801.6|0
1681897800000|2023-04-19 09:50:00|33823.6|33803.6|33816.1|33796.1|33831.1|33811.1|33812.1|33792.1|0
1681898100000|2023-04-19 09:55:00|33815.6|33795.6|33823.1|33803.1|33823.1|33803.1|33810.1|33790.1|0
1681898400000|2023-04-19 10:00:00|33824.1|33804.1|33823.1|33803.1|33826.6|33806.6|33816.1|33796.1|0
1681898700000|2023-04-19 10:05:00|33823.6|33803.6|33814.1|33794.1|33826.6|33806.6|33812.6|33792.6|0
1681899000000|2023-04-19 10:10:00|33814.6|33794.6|33822.1|33802.1|33823.6|33803.6|33810.1|33790.1|0
1681899300000|2023-04-19 10:15:00|33822.6|33802.6|33814.1|33794.1|33822.6|33802.6|33810.1|33790.1|0
1681899600000|2023-04-19 10:20:00|33813.1|33793.1|33823.1|33803.1|33823.6|33803.6|33808.6|33788.6|0
1681899900000|2023-04-19 10:25:00|33823.6|33803.6|33840.1|33820.1|33840.1|33820.1|33823.1|33803.1|0
1681900200000|2023-04-19 10:30:00|33840.6|33820.6|33843.1|33823.1|33846.1|33826.1|33837.6|33817.6|0
1681900500000|2023-04-19 10:35:00|33843.6|33823.6|33835.1|33815.1|33844.1|33824.1|33832.1|33812.1|0
1681900800000|2023-04-19 10:40:00|33835.6|33815.6|33842.1|33822.1|33842.1|33822.1|33826.6|33806.6|0
1681901100000|2023-04-19 10:45:00|33841.6|33821.6|33838.6|33818.6|33849.6|33829.6|33835.1|33815.1|0
1681901400000|2023-04-19 10:50:00|33839.1|33819.1|33842.1|33822.1|33843.6|33823.6|33835.6|33815.6|0
1681901700000|2023-04-19 10:55:00|33843.6|33823.6|33858.1|33838.1|33858.6|33838.6|33843.1|33823.1|0
1681902000000|2023-04-19 11:00:00|33860.6|33840.6|33864.1|33844.1|33869.1|33849.1|33847.1|33827.1|0
1681902300000|2023-04-19 11:05:00|33863.1|33843.1|33872.1|33852.1|33872.1|33852.1|33857.6|33837.6|0
1681902600000|2023-04-19 11:10:00|33872.6|33852.6|33876.6|33856.6|33878.6|33858.6|33861.6|33841.6|0
1681902900000|2023-04-19 11:15:00|33876.1|33856.1|33877.6|33857.6|33884.6|33864.6|33871.1|33851.1|0
1681903200000|2023-04-19 11:20:00|33876.6|33856.6|33889.6|33869.6|33893.1|33873.1|33874.1|33854.1|0
1681903500000|2023-04-19 11:25:00|33888.6|33868.6|33889.6|33869.6|33889.6|33869.6|33877.1|33857.1|0
1681903800000|2023-04-19 11:30:00|33890.1|33870.1|33899.1|33879.1|33902.6|33882.6|33886.6|33866.6|0
1681904100000|2023-04-19 11:35:00|33898.6|33878.6|33897.6|33877.6|33904.1|33884.1|33891.6|33871.6|0
1681904400000|2023-04-19 11:40:00|33897.1|33877.1|33890.6|33870.6|33899.1|33879.1|33890.6|33870.6|0
1681904700000|2023-04-19 11:45:00|33890.1|33870.1|33868.6|33848.6|33893.6|33873.6|33864.6|33844.6|0
1681905000000|2023-04-19 11:50:00|33869.1|33849.1|33880.1|33860.1|33883.1|33863.1|33867.1|33847.1|0
1681905300000|2023-04-19 11:55:00|33879.6|33859.6|33874.6|33854.6|33881.1|33861.1|33871.1|33851.1|0
1681905600000|2023-04-19 12:00:00|33875.1|33855.1|33854.6|33834.6|33875.6|33855.6|33852.1|33832.1|0
1681905900000|2023-04-19 12:05:00|33854.1|33834.1|33863.1|33843.1|33864.6|33844.6|33853.1|33833.1|0
1681906200000|2023-04-19 12:10:00|33863.6|33843.6|33848.6|33828.6|33864.1|33844.1|33843.1|33823.1|0
1681906500000|2023-04-19 12:15:00|33849.1|33829.1|33853.6|33833.6|33858.6|33838.6|33843.1|33823.1|0
1681906800000|2023-04-19 12:20:00|33853.1|33833.1|33885.6|33865.6|33885.6|33865.6|33853.1|33833.1|0
1681907100000|2023-04-19 12:25:00|33885.1|33865.1|33888.6|33868.6|33890.6|33870.6|33879.1|33859.1|0
1681907400000|2023-04-19 12:30:00|33888.1|33868.1|33866.1|33846.1|33889.6|33869.6|33862.1|33842.1|0
1681907700000|2023-04-19 12:35:00|33865.1|33845.1|33865.6|33845.6|33871.1|33851.1|33860.6|33840.6|0
1681908000000|2023-04-19 12:40:00|33865.1|33845.1|33861.1|33841.1|33881.1|33861.1|33854.6|33834.6|0
1681908300000|2023-04-19 12:45:00|33861.6|33841.6|33862.6|33842.6|33864.6|33844.6|33854.1|33834.1|0
1681908600000|2023-04-19 12:50:00|33861.6|33841.6|33865.6|33845.6|33871.6|33851.6|33856.1|33836.1|0
1681908900000|2023-04-19 12:55:00|33866.1|33846.1|33868.1|33848.1|33880.1|33860.1|33862.1|33842.1|0
1681909200000|2023-04-19 13:00:00|33872.1|33852.1|33886.1|33866.1|33888.1|33868.1|33870.1|33850.1|0
1681909500000|2023-04-19 13:05:00|33886.6|33866.6|33902.6|33882.6|33903.6|33883.6|33881.1|33861.1|0
1681909800000|2023-04-19 13:10:00|33901.6|33881.6|33914.1|33894.1|33915.1|33895.1|33899.6|33879.6|0
1681910100000|2023-04-19 13:15:00|33914.6|33894.6|33904.1|33884.1|33916.1|33896.1|33903.6|33883.6|0
1681910400000|2023-04-19 13:20:00|33904.6|33884.6|33893.1|33873.1|33907.6|33887.6|33893.1|33873.1|0
1681910700000|2023-04-19 13:25:00|33892.1|33872.1|33919.6|33899.6|33919.6|33899.6|33888.6|33868.6|0
1681911000000|2023-04-19 13:30:00|33920.1|33900.1|33884.1|33864.1|33957.1|33937.1|33879.1|33859.1|0
1681911300000|2023-04-19 13:35:00|33885.1|33865.1|33844.6|33824.6|33885.1|33865.1|33841.6|33821.6|0
1681911600000|2023-04-19 13:40:00|33844.1|33824.1|33830.6|33810.6|33870.6|33850.6|33830.6|33810.6|0
1681911900000|2023-04-19 13:45:00|33829.6|33809.6|33839.6|33819.6|33850.6|33830.6|33820.1|33800.1|0
1681912200000|2023-04-19 13:50:00|33842.1|33822.1|33855.6|33835.6|33873.6|33853.6|33840.6|33820.6|0
1681912500000|2023-04-19 13:55:00|33856.6|33836.6|33854.6|33834.6|33876.1|33856.1|33848.6|33828.6|0
1681912800000|2023-04-19 14:00:00|33856.1|33836.1|33855.1|33835.1|33865.1|33845.1|33846.1|33826.1|0
1681913100000|2023-04-19 14:05:00|33855.6|33835.6|33873.6|33853.6|33874.6|33854.6|33833.6|33813.6|0
1681913400000|2023-04-19 14:10:00|33876.6|33856.6|33872.6|33852.6|33882.6|33862.6|33856.6|33836.6|0
1681913700000|2023-04-19 14:15:00|33873.6|33853.6|33871.6|33851.6|33876.6|33856.6|33858.6|33838.6|0
1681914000000|2023-04-19 14:20:00|33872.6|33852.6|33856.6|33836.6|33889.6|33869.6|33855.6|33835.6|0
1681914300000|2023-04-19 14:25:00|33858.6|33838.6|33879.6|33859.6|33879.6|33859.6|33850.1|33830.1|0
1681914600000|2023-04-19 14:30:00|33878.6|33858.6|33876.1|33856.1|33893.6|33873.6|33868.6|33848.6|0
1681914900000|2023-04-19 14:35:00|33876.6|33856.6|33889.6|33869.6|33891.6|33871.6|33867.6|33847.6|0
1681915200000|2023-04-19 14:40:00|33890.6|33870.6|33913.1|33893.1|33917.1|33897.1|33877.1|33857.1|0
1681915500000|2023-04-19 14:45:00|33912.6|33892.6|33889.1|33869.1|33915.6|33895.6|33881.1|33861.1|0
1681915800000|2023-04-19 14:50:00|33888.1|33868.1|33896.1|33876.1|33905.6|33885.6|33888.1|33868.1|0
1681916100000|2023-04-19 14:55:00|33895.1|33875.1|33903.2|33883.2|33907.2|33887.2|33890.6|33870.6|0
1681916400000|2023-04-19 15:00:00|33904.2|33884.2|33896.7|33876.7|33914.2|33894.2|33884.7|33864.7|0
1681916700000|2023-04-19 15:05:00|33897.2|33877.2|33899.7|33879.7|33900.7|33880.7|33885.7|33865.7|0
1681917000000|2023-04-19 15:10:00|33897.2|33877.2|33906.2|33886.2|33911.7|33891.7|33892.7|33872.7|0
1681917300000|2023-04-19 15:15:00|33905.7|33885.7|33904.7|33884.7|33918.7|33898.7|33900.2|33880.2|0
1681917600000|2023-04-19 15:20:00|33903.7|33883.7|33896.7|33876.7|33912.2|33892.2|33890.2|33870.2|0
1681917900000|2023-04-19 15:25:00|33895.7|33875.7|33895.2|33875.2|33898.2|33878.2|33880.7|33860.7|0
1681918200000|2023-04-19 15:30:00|33892.7|33872.7|33867.2|33847.2|33893.2|33873.2|33865.7|33845.7|0
1681918500000|2023-04-19 15:35:00|33866.2|33846.2|33890.2|33870.2|33898.7|33878.7|33859.2|33839.2|0
1681918800000|2023-04-19 15:40:00|33891.7|33871.7|33885.7|33865.7|33896.7|33876.7|33884.7|33864.7|0
1681919100000|2023-04-19 15:45:00|33886.2|33866.2|33875.5|33855.5|33895.7|33875.7|33871|33851|0
1681919400000|2023-04-19 15:50:00|33873.5|33853.5|33878.5|33858.5|33884.5|33864.5|33867.5|33847.5|0
1681919700000|2023-04-19 15:55:00|33881|33861|33897|33877|33901.5|33881.5|33878.5|33858.5|0
1681920000000|2023-04-19 16:00:00|33899.5|33879.5|33893.5|33873.5|33915.5|33895.5|33886|33866|0
1681920300000|2023-04-19 16:05:00|33893|33873|33891|33871|33897.5|33877.5|33882.5|33862.5|0
1681920600000|2023-04-19 16:10:00|33892.5|33872.5|33889|33869|33895|33875|33882.5|33862.5|0
1681920900000|2023-04-19 16:15:00|33888.5|33868.5|33892.5|33872.5|33899.5|33879.5|33887.5|33867.5|0
1681921200000|2023-04-19 16:20:00|33891.5|33871.5|33877.5|33857.5|33895|33875|33876.5|33856.5|0
1681921500000|2023-04-19 16:25:00|33878.5|33858.5|33895.5|33875.5|33895.5|33875.5|33878.5|33858.5|0
1681921800000|2023-04-19 16:30:00|33898.5|33878.5|33909|33889|33917.5|33897.5|33891.5|33871.5|0
1681922100000|2023-04-19 16:35:00|33907.5|33887.5|33899.5|33879.5|33913|33893|33897.5|33877.5|0
1681922400000|2023-04-19 16:40:00|33900.5|33880.5|33905.5|33885.5|33915.5|33895.5|33899|33879|0
1681922700000|2023-04-19 16:45:00|33906.5|33886.5|33906|33886|33912|33892|33901.5|33881.5|0
1681923000000|2023-04-19 16:50:00|33906.5|33886.5|33916.5|33896.5|33918.5|33898.5|33903.5|33883.5|0
1681923300000|2023-04-19 16:55:00|33917|33897|33913.5|33893.5|33917.5|33897.5|33905|33885|0
1681923600000|2023-04-19 17:00:00|33912.9|33892.9|33913.9|33893.9|33919.9|33899.9|33905.9|33885.9|0
1681923900000|2023-04-19 17:05:00|33915.9|33895.9|33923.9|33903.9|33939.9|33919.9|33912.4|33892.4|0
1681924200000|2023-04-19 17:10:00|33925.9|33905.9|33924.9|33904.9|33932.9|33912.9|33920.4|33900.4|0
1681924500000|2023-04-19 17:15:00|33923.9|33903.9|33897.4|33877.4|33925.4|33905.4|33889.4|33869.4|0
1681924800000|2023-04-19 17:20:00|33897.9|33877.9|33910.9|33890.9|33911.9|33891.9|33888.9|33868.9|0
1681925100000|2023-04-19 17:25:00|33912.9|33892.9|33919.4|33899.4|33923.9|33903.9|33907.9|33887.9|0
1681925400000|2023-04-19 17:30:00|33919.9|33899.9|33912.4|33892.4|33924.9|33904.9|33911.9|33891.9|0
1681925700000|2023-04-19 17:35:00|33910.9|33890.9|33905.4|33885.4|33914.9|33894.9|33899.9|33879.9|0
1681926000000|2023-04-19 17:40:00|33905.9|33885.9|33904.4|33884.4|33912.9|33892.9|33902.9|33882.9|0
1681926300000|2023-04-19 17:45:00|33903.9|33883.9|33910.9|33890.9|33911.9|33891.9|33894.9|33874.9|0
1681926600000|2023-04-19 17:50:00|33909.9|33889.9|33920.9|33900.9|33924.4|33904.4|33907.9|33887.9|0
1681926900000|2023-04-19 17:55:00|33921.4|33901.4|33930.9|33910.9|33935.9|33915.9|33919.9|33899.9|0
1681927200000|2023-04-19 18:00:00|33932.9|33912.9|33911.9|33891.9|33969.9|33949.9|33911.9|33891.9|0
1681927500000|2023-04-19 18:05:00|33913.4|33893.4|33921.9|33901.9|33931.4|33911.4|33913.4|33893.4|0
1681927800000|2023-04-19 18:10:00|33920.4|33900.4|33920.9|33900.9|33925.9|33905.9|33916.9|33896.9|0
1681928100000|2023-04-19 18:15:00|33919.9|33899.9|33908.9|33888.9|33922.9|33902.9|33905.9|33885.9|0
1681928400000|2023-04-19 18:20:00|33908.8|33888.8|33915.3|33895.3|33916.3|33896.3|33900.8|33880.8|0
1681928700000|2023-04-19 18:25:00|33915.8|33895.8|33916.3|33896.3|33916.3|33896.3|33906.8|33886.8|0
1681929000000|2023-04-19 18:30:00|33915.8|33895.8|33903.8|33883.8|33924.8|33904.8|33895.8|33875.8|0
1681929300000|2023-04-19 18:35:00|33901.8|33881.8|33903.8|33883.8|33908.8|33888.8|33896.8|33876.8|0
1681929600000|2023-04-19 18:40:00|33904.3|33884.3|33893.3|33873.3|33914.8|33894.8|33891.8|33871.8|0
1681929900000|2023-04-19 18:45:00|33892.8|33872.8|33899.8|33879.8|33902.8|33882.8|33882.8|33862.8|0
1681930200000|2023-04-19 18:50:00|33900.3|33880.3|33897.3|33877.3|33902.8|33882.8|33890.8|33870.8|0
1681930500000|2023-04-19 18:55:00|33897.8|33877.8|33907.3|33887.3|33910.3|33890.3|33893.8|33873.8|0
1681930800000|2023-04-19 19:00:00|33909.3|33889.3|33896.8|33876.8|33912.3|33892.3|33889.8|33869.8|0
1681931100000|2023-04-19 19:05:00|33899.8|33879.8|33903.8|33883.8|33904.3|33884.3|33886.3|33866.3|0
1681931400000|2023-04-19 19:10:00|33905.8|33885.8|33909.3|33889.3|33917.8|33897.8|33896.3|33876.3|0
1681931700000|2023-04-19 19:15:00|33909.8|33889.8|33895.8|33875.8|33916.8|33896.8|33891.8|33871.8|0
1681932000000|2023-04-19 19:20:00|33893.3|33873.3|33908.3|33888.3|33908.8|33888.8|33891.3|33871.3|0
1681932300000|2023-04-19 19:25:00|33907.8|33887.8|33897.3|33877.3|33907.8|33887.8|33893.8|33873.8|0
1681932600000|2023-04-19 19:30:00|33895.3|33875.3|33881.8|33861.8|33900.8|33880.8|33881.8|33861.8|0
1681932900000|2023-04-19 19:35:00|33880.8|33860.8|33881.3|33861.3|33885.8|33865.8|33873.8|33853.8|0
1681933200000|2023-04-19 19:40:00|33881.1|33861.1|33870.1|33850.1|33890.6|33870.6|33867.6|33847.6|0
1681933500000|2023-04-19 19:45:00|33866.6|33846.6|33852.1|33832.1|33868.1|33848.1|33836.1|33816.1|0
1681933800000|2023-04-19 19:50:00|33849.1|33829.1|33866.6|33846.6|33873.6|33853.6|33843.6|33823.6|0
1681934100000|2023-04-19 19:55:00|33870.1|33850.1|33905.6|33885.6|33909.6|33889.6|33869.1|33849.1|0
1681934400000|2023-04-19 20:00:00|33898.4|33878.4|33877.4|33857.4|33898.4|33878.4|33867.9|33847.9|0
1681934700000|2023-04-19 20:05:00|33874.9|33854.9|33880.9|33860.9|33883.9|33863.9|33848.9|33828.9|0
1681935000000|2023-04-19 20:10:00|33879.9|33859.9|33878.9|33858.9|33884.9|33864.9|33868.4|33848.4|0
1681935300000|2023-04-19 20:15:00|33878.4|33858.4|33879.9|33859.9|33888.4|33868.4|33876.4|33856.4|0
1681935600000|2023-04-19 20:20:00|33880.4|33860.4|33892.4|33872.4|33895.4|33875.4|33879.4|33859.4|0
1681935900000|2023-04-19 20:25:00|33891.9|33871.9|33893.9|33873.9|33894.9|33874.9|33888.4|33868.4|0
1681936200000|2023-04-19 20:30:00|33894.4|33874.4|33887.9|33867.9|33894.4|33874.4|33886.9|33866.9|0
1681936500000|2023-04-19 20:35:00|33888.4|33868.4|33880.4|33860.4|33888.9|33868.9|33879.9|33859.9|0
1681936800000|2023-04-19 20:40:00|33880.9|33860.9|33886.9|33866.9|33888.4|33868.4|33879.9|33859.9|0
1681937100000|2023-04-19 20:45:00|33887.4|33867.4|33882.9|33862.9|33889.4|33869.4|33882.4|33862.4|0
1681937400000|2023-04-19 20:50:00|33883.4|33863.4|33879.9|33859.9|33886.4|33866.4|33878.9|33858.9|0
1681937700000|2023-04-19 20:55:00|33879.4|33859.4|33880.3|33860.3|33886.9|33866.9|33878.9|33858.9|0
1681938000000|2023-04-19 21:00:00|33881.8|33861.8|33879|33859|33889.3|33869.3|33877|33857|0
1681938300000|2023-04-19 21:05:00|33878.1|33858.1|33878.8|33858.8|33881.5|33861.5|33876.1|33856.1|0
1681938600000|2023-04-19 21:10:00|33878.6|33858.6|33879.4|33859.4|33881.3|33861.3|33878.2|33858.2|0
1681938900000|2023-04-19 21:15:00|33878.2|33858.2|33878.5|33858.5|33879.3|33859.3|33874.5|33854.5|0
1681939200000|2023-04-19 21:20:00|33878.1|33858.1|33878.1|33858.1|33878.1|33858.1|33877.9|33857.9|0
1681939500000|2023-04-19 21:25:00|33880.7|33860.7|33881.1|33861.1|33882.5|33862.5|33880.5|33860.5|0
1681939800000|2023-04-19 21:30:00|33878.7|33858.7|33878.8|33858.8|33882.3|33862.3|33878.7|33858.7|0
1681940100000|2023-04-19 21:35:00|33880.9|33860.9|33881.6|33861.6|33881.7|33861.7|33878.4|33858.4|0
1681940400000|2023-04-19 21:40:00|33881.9|33861.9|33879.8|33859.8|33881.9|33861.9|33879.8|33859.8|0
1681940700000|2023-04-19 21:45:00|33879.2|33859.2|33878.3|33858.3|33881|33861|33878|33858|0
1681941000000|2023-04-19 21:50:00|33877.9|33857.9|33879.9|33859.9|33880.4|33860.4|33877.7|33857.7|0
1681941300000|2023-04-19 21:55:00|33878.4|33858.4|33878.1|33858.1|33880.4|33860.4|33876.6|33856.6|0
1681941600000|2023-04-19 22:00:00|33876.9|33856.9|33874.4|33854.4|33880.9|33860.9|33870.9|33850.9|0
1681941900000|2023-04-19 22:05:00|33874.9|33854.9|33869.9|33849.9|33874.9|33854.9|33868.9|33848.9|0
1681942200000|2023-04-19 22:10:00|33870.9|33850.9|33867.4|33847.4|33871.4|33851.4|33866.4|33846.4|0
1681942500000|2023-04-19 22:15:00|33867.9|33847.9|33864.9|33844.9|33868.9|33848.9|33864.4|33844.4|0
1681942800000|2023-04-19 22:20:00|33865.4|33845.4|33846.9|33826.9|33865.4|33845.4|33846.9|33826.9|0
1681943100000|2023-04-19 22:25:00|33847.9|33827.9|33854.4|33834.4|33856.9|33836.9|33846.9|33826.9|0
1681943400000|2023-04-19 22:30:00|33853.9|33833.9|33851.4|33831.4|33854.4|33834.4|33848.9|33828.9|0
1681943700000|2023-04-19 22:35:00|33851.9|33831.9|33856.9|33836.9|33856.9|33836.9|33851.9|33831.9|0
1681944000000|2023-04-19 22:40:00|33856.4|33836.4|33855.4|33835.4|33859.4|33839.4|33848.4|33828.4|0
1681944300000|2023-04-19 22:45:00|33854.9|33834.9|33853.4|33833.4|33857.9|33837.9|33850.9|33830.9|0
1681944600000|2023-04-19 22:50:00|33852.9|33832.9|33853.9|33833.9|33854.9|33834.9|33850.4|33830.4|0
1681944900000|2023-04-19 22:55:00|33853.4|33833.4|33854.4|33834.4|33858.4|33838.4|33853.4|33833.4|0
1681945200000|2023-04-19 23:00:00|33853.9|33833.9|33853.9|33833.9|33855.9|33835.9|33851.9|33831.9|0
1681945500000|2023-04-19 23:05:00|33853.4|33833.4|33855.9|33835.9|33858.4|33838.4|33852.4|33832.4|0
1681945800000|2023-04-19 23:10:00|33855.4|33835.4|33856.9|33836.9|33859.9|33839.9|33854.4|33834.4|0
1681946100000|2023-04-19 23:15:00|33856.4|33836.4|33852.9|33832.9|33857.4|33837.4|33847.4|33827.4|0
1681946400000|2023-04-19 23:20:00|33852.4|33832.4|33851.9|33831.9|33855.9|33835.9|33850.4|33830.4|0
1681946700000|2023-04-19 23:25:00|33851.4|33831.4|33853.9|33833.9|33853.9|33833.9|33849.9|33829.9|0
1681947000000|2023-04-19 23:30:00|33854.4|33834.4|33840.4|33820.4|33854.4|33834.4|33838.9|33818.9|0
1681947300000|2023-04-19 23:35:00|33841.4|33821.4|33841.9|33821.9|33847.9|33827.9|33840.4|33820.4|0
1681947600000|2023-04-19 23:40:00|33842.4|33822.4|33846.9|33826.9|33847.4|33827.4|33839.4|33819.4|0
1681947900000|2023-04-19 23:45:00|33847.4|33827.4|33848.9|33828.9|33849.4|33829.4|33843.4|33823.4|0
1681948200000|2023-04-19 23:50:00|33849.4|33829.4|33848.4|33828.4|33849.4|33829.4|33845.9|33825.9|0
1681948500000|2023-04-19 23:55:00|33847.9|33827.9|33844.9|33824.9|33848.4|33828.4|33844.4|33824.4|0
1681948800000|2023-04-20 00:00:00|33845.9|33825.9|33849.9|33829.9|33850.4|33830.4|33843.9|33823.9|0
1681949100000|2023-04-20 00:05:00|33849.4|33829.4|33853.4|33833.4|33858.4|33838.4|33846.9|33826.9|0
1681949400000|2023-04-20 00:10:00|33853.9|33833.9|33848.9|33828.9|33853.9|33833.9|33845.4|33825.4|0
1681949700000|2023-04-20 00:15:00|33847.9|33827.9|33851.9|33831.9|33855.9|33835.9|33844.4|33824.4|0
1681950000000|2023-04-20 00:20:00|33852.9|33832.9|33859.4|33839.4|33861.4|33841.4|33850.9|33830.9|0
1681950300000|2023-04-20 00:25:00|33858.9|33838.9|33864.9|33844.9|33867.4|33847.4|33855.9|33835.9|0
1681950600000|2023-04-20 00:30:00|33864.4|33844.4|33866.9|33846.9|33867.9|33847.9|33863.9|33843.9|0
1681950900000|2023-04-20 00:35:00|33866.4|33846.4|33860.9|33840.9|33866.4|33846.4|33860.9|33840.9|0
1681951200000|2023-04-20 00:40:00|33861.4|33841.4|33863.9|33843.9|33865.9|33845.9|33860.9|33840.9|0
1681951500000|2023-04-20 00:45:00|33863.4|33843.4|33857.4|33837.4|33864.9|33844.9|33857.4|33837.4|0
1681951800000|2023-04-20 00:50:00|33857.9|33837.9|33858.9|33838.9|33860.9|33840.9|33856.4|33836.4|0
1681952100000|2023-04-20 00:55:00|33859.9|33839.9|33862.9|33842.9|33863.4|33843.4|33858.9|33838.9|0
1681952400000|2023-04-20 01:00:00|33863.9|33843.9|33865.4|33845.4|33867.4|33847.4|33863.4|33843.4|0
1681952700000|2023-04-20 01:05:00|33865.9|33845.9|33858.4|33838.4|33865.9|33845.9|33854.9|33834.9|0
1681953000000|2023-04-20 01:10:00|33858.9|33838.9|33858.9|33838.9|33862.9|33842.9|33857.4|33837.4|0
1681953300000|2023-04-20 01:15:00|33859.4|33839.4|33856.9|33836.9|33861.9|33841.9|33855.9|33835.9|0
1681953600000|2023-04-20 01:20:00|33857.4|33837.4|33856.4|33836.4|33860.4|33840.4|33853.9|33833.9|0
1681953900000|2023-04-20 01:25:00|33855.9|33835.9|33858.9|33838.9|33860.4|33840.4|33855.4|33835.4|0
1681954200000|2023-04-20 01:30:00|33859.4|33839.4|33883.4|33863.4|33884.4|33864.4|33857.4|33837.4|0
1681954500000|2023-04-20 01:35:00|33883.9|33863.9|33882.9|33862.9|33884.4|33864.4|33878.4|33858.4|0
1681954800000|2023-04-20 01:40:00|33882.4|33862.4|33877.4|33857.4|33882.4|33862.4|33872.4|33852.4|0
1681955100000|2023-04-20 01:45:00|33876.9|33856.9|33875.4|33855.4|33879.4|33859.4|33872.9|33852.9|0
1681955400000|2023-04-20 01:50:00|33874.9|33854.9|33878.4|33858.4|33878.4|33858.4|33871.9|33851.9|0
1681955700000|2023-04-20 01:55:00|33877.9|33857.9|33879.4|33859.4|33881.9|33861.9|33877.4|33857.4|0
1681956000000|2023-04-20 02:00:00|33879.9|33859.9|33891.9|33871.9|33894.9|33874.9|33879.4|33859.4|0
1681956300000|2023-04-20 02:05:00|33891.4|33871.4|33893.9|33873.9|33894.9|33874.9|33889.9|33869.9|0
1681956600000|2023-04-20 02:10:00|33892.9|33872.9|33885.4|33865.4|33892.9|33872.9|33881.9|33861.9|0
1681956900000|2023-04-20 02:15:00|33884.9|33864.9|33876.4|33856.4|33886.4|33866.4|33876.4|33856.4|0
1681957200000|2023-04-20 02:20:00|33876.9|33856.9|33878.9|33858.9|33879.4|33859.4|33873.9|33853.9|0
1681957500000|2023-04-20 02:25:00|33878.4|33858.4|33880.4|33860.4|33881.9|33861.9|33877.9|33857.9|0
1681957800000|2023-04-20 02:30:00|33880.9|33860.9|33876.9|33856.9|33880.9|33860.9|33875.4|33855.4|0
1681958100000|2023-04-20 02:35:00|33876.4|33856.4|33878.4|33858.4|33879.4|33859.4|33875.9|33855.9|0
1681958400000|2023-04-20 02:40:00|33878.9|33858.9|33876.4|33856.4|33880.4|33860.4|33875.9|33855.9|0
1681958700000|2023-04-20 02:45:00|33876.9|33856.9|33874.4|33854.4|33877.4|33857.4|33871.9|33851.9|0
1681959000000|2023-04-20 02:50:00|33874.9|33854.9|33866.4|33846.4|33874.9|33854.9|33865.9|33845.9|0
1681959300000|2023-04-20 02:55:00|33866.9|33846.9|33870.9|33850.9|33872.4|33852.4|33866.9|33846.9|0
1681959600000|2023-04-20 03:00:00|33871.4|33851.4|33870.9|33850.9|33872.4|33852.4|33868.9|33848.9|0
1681959900000|2023-04-20 03:05:00|33870.4|33850.4|33864.4|33844.4|33870.4|33850.4|33861.4|33841.4|0
1681960200000|2023-04-20 03:10:00|33864.9|33844.9|33863.9|33843.9|33866.4|33846.4|33862.9|33842.9|0
1681960500000|2023-04-20 03:15:00|33864.4|33844.4|33865.9|33845.9|33866.9|33846.9|33862.4|33842.4|0
1681960800000|2023-04-20 03:20:00|33866.4|33846.4|33865.9|33845.9|33868.4|33848.4|33864.9|33844.9|0
1681961100000|2023-04-20 03:25:00|33865.4|33845.4|33866.9|33846.9|33867.9|33847.9|33864.9|33844.9|0
1681961400000|2023-04-20 03:30:00|33866.4|33846.4|33867.4|33847.4|33869.4|33849.4|33865.4|33845.4|0
1681961700000|2023-04-20 03:35:00|33867.9|33847.9|33870.4|33850.4|33870.4|33850.4|33865.9|33845.9|0
1681962000000|2023-04-20 03:40:00|33869.4|33849.4|33878.4|33858.4|33878.4|33858.4|33869.4|33849.4|0
1681962300000|2023-04-20 03:45:00|33877.9|33857.9|33878.4|33858.4|33880.4|33860.4|33875.4|33855.4|0
1681962600000|2023-04-20 03:50:00|33877.9|33857.9|33875.9|33855.9|33877.9|33857.9|33873.4|33853.4|0
1681962900000|2023-04-20 03:55:00|33876.4|33856.4|33881.4|33861.4|33881.4|33861.4|33875.9|33855.9|0
1681963200000|2023-04-20 04:00:00|33880.4|33860.4|33888.9|33868.9|33889.9|33869.9|33879.9|33859.9|0
1681963500000|2023-04-20 04:05:00|33888.4|33868.4|33884.9|33864.9|33889.4|33869.4|33883.4|33863.4|0
1681963800000|2023-04-20 04:10:00|33885.4|33865.4|33884.9|33864.9|33886.4|33866.4|33883.4|33863.4|0
1681964100000|2023-04-20 04:15:00|33885.4|33865.4|33890.4|33870.4|33890.4|33870.4|33884.9|33864.9|0
1681964400000|2023-04-20 04:20:00|33889.9|33869.9|33884.4|33864.4|33890.4|33870.4|33884.4|33864.4|0
1681964700000|2023-04-20 04:25:00|33884.9|33864.9|33882.9|33862.9|33884.9|33864.9|33882.4|33862.4|0
1681965000000|2023-04-20 04:30:00|33882.4|33862.4|33878.4|33858.4|33883.4|33863.4|33877.4|33857.4|0
1681965300000|2023-04-20 04:35:00|33877.9|33857.9|33874.4|33854.4|33878.4|33858.4|33874.4|33854.4|0
1681965600000|2023-04-20 04:40:00|33874.9|33854.9|33869.4|33849.4|33874.9|33854.9|33869.4|33849.4|0
1681965900000|2023-04-20 04:45:00|33868.9|33848.9|33869.4|33849.4|33870.9|33850.9|33867.4|33847.4|0
1681966200000|2023-04-20 04:50:00|33869.9|33849.9|33874.9|33854.9|33875.4|33855.4|33868.9|33848.9|0
1681966500000|2023-04-20 04:55:00|33874.4|33854.4|33869.9|33849.9|33874.9|33854.9|33869.4|33849.4|0
1681966800000|2023-04-20 05:00:00|33870.9|33850.9|33862.9|33842.9|33870.9|33850.9|33861.9|33841.9|0
1681967100000|2023-04-20 05:05:00|33863.4|33843.4|33865.4|33845.4|33867.4|33847.4|33861.4|33841.4|0
1681967400000|2023-04-20 05:10:00|33865.9|33845.9|33864.9|33844.9|33868.4|33848.4|33863.4|33843.4|0
1681967700000|2023-04-20 05:15:00|33864.4|33844.4|33863.9|33843.9|33865.4|33845.4|33862.4|33842.4|0
1681968000000|2023-04-20 05:20:00|33864.4|33844.4|33850.9|33830.9|33865.4|33845.4|33850.9|33830.9|0
1681968300000|2023-04-20 05:25:00|33851.4|33831.4|33855.4|33835.4|33856.9|33836.9|33849.9|33829.9|0
1681968600000|2023-04-20 05:30:00|33854.9|33834.9|33854.9|33834.9|33858.9|33838.9|33852.9|33832.9|0
1681968900000|2023-04-20 05:35:00|33854.4|33834.4|33854.4|33834.4|33855.4|33835.4|33850.4|33830.4|0
1681969200000|2023-04-20 05:40:00|33854.9|33834.9|33859.9|33839.9|33860.4|33840.4|33854.4|33834.4|0
1681969500000|2023-04-20 05:45:00|33859.4|33839.4|33861.4|33841.4|33862.9|33842.9|33858.9|33838.9|0
1681969800000|2023-04-20 05:50:00|33861.9|33841.9|33866.4|33846.4|33867.4|33847.4|33861.9|33841.9|0
1681970100000|2023-04-20 05:55:00|33866.9|33846.9|33869.4|33849.4|33872.9|33852.9|33866.9|33846.9|0
1681970400000|2023-04-20 06:00:00|33870.4|33850.4|33866.4|33846.4|33873.9|33853.9|33866.4|33846.4|0
1681970700000|2023-04-20 06:05:00|33866.9|33846.9|33872.9|33852.9|33878.4|33858.4|33866.4|33846.4|0
1681971000000|2023-04-20 06:10:00|33872.4|33852.4|33877.9|33857.9|33878.4|33858.4|33869.4|33849.4|0
1681971300000|2023-04-20 06:15:00|33878.4|33858.4|33878.9|33858.9|33885.4|33865.4|33877.9|33857.9|0
1681971600000|2023-04-20 06:20:00|33879.4|33859.4|33873.9|33853.9|33879.4|33859.4|33870.4|33850.4|0
1681971900000|2023-04-20 06:25:00|33872.9|33852.9|33870.9|33850.9|33873.9|33853.9|33869.4|33849.4|0
1681972200000|2023-04-20 06:30:00|33869.9|33849.9|33860.9|33840.9|33872.4|33852.4|33858.9|33838.9|0
1681972500000|2023-04-20 06:35:00|33861.4|33841.4|33856.9|33836.9|33862.9|33842.9|33856.4|33836.4|0
1681972800000|2023-04-20 06:40:00|33857.4|33837.4|33864.9|33844.9|33864.9|33844.9|33857.4|33837.4|0
1681973100000|2023-04-20 06:45:00|33865.4|33845.4|33861.4|33841.4|33868.9|33848.9|33860.4|33840.4|0
1681973400000|2023-04-20 06:50:00|33861.9|33841.9|33861.9|33841.9|33865.4|33845.4|33859.9|33839.9|0
1681973700000|2023-04-20 06:55:00|33861.4|33841.4|33853.9|33833.9|33863.9|33843.9|33853.9|33833.9|0
1681974000000|2023-04-20 07:00:00|33854.4|33834.4|33847.9|33827.9|33854.9|33834.9|33843.4|33823.4|0
1681974300000|2023-04-20 07:05:00|33848.4|33828.4|33857.9|33837.9|33858.4|33838.4|33846.9|33826.9|0
1681974600000|2023-04-20 07:10:00|33858.4|33838.4|33851.4|33831.4|33865.9|33845.9|33851.4|33831.4|0
1681974900000|2023-04-20 07:15:00|33850.9|33830.9|33835.9|33815.9|33853.9|33833.9|33829.4|33809.4|0
1681975200000|2023-04-20 07:20:00|33834.4|33814.4|33830.4|33810.4|33836.9|33816.9|33824.9|33804.9|0
1681975500000|2023-04-20 07:25:00|33830.9|33810.9|33802.4|33782.4|33831.9|33811.9|33801.9|33781.9|0
1681975800000|2023-04-20 07:30:00|33801.9|33781.9|33771.4|33751.4|33804.9|33784.9|33769.4|33749.4|0
1681976100000|2023-04-20 07:35:00|33771.9|33751.9|33732.4|33712.4|33772.4|33752.4|33723.4|33703.4|0
1681976400000|2023-04-20 07:40:00|33729.9|33709.9|33719.4|33699.4|33737.9|33717.9|33698.9|33678.9|0
1681976700000|2023-04-20 07:45:00|33717.9|33697.9|33734.5|33714.5|33739|33719|33715.9|33695.9|0
1681977000000|2023-04-20 07:50:00|33733.5|33713.5|33734|33714|33737|33717|33716|33696|0
1681977300000|2023-04-20 07:55:00|33733.5|33713.5|33720|33700|33734|33714|33715|33695|0
1681977600000|2023-04-20 08:00:00|33720.5|33700.5|33703|33683|33726.5|33706.5|33697.5|33677.5|0
1681977900000|2023-04-20 08:05:00|33702.5|33682.5|33721.5|33701.5|33726|33706|33699|33679|0
1681978200000|2023-04-20 08:10:00|33720.5|33700.5|33734.5|33714.5|33735.5|33715.5|33716.5|33696.5|0
1681978500000|2023-04-20 08:15:00|33734|33714|33752|33732|33754.5|33734.5|33731|33711|0
1681978800000|2023-04-20 08:20:00|33752.5|33732.5|33752|33732|33755.5|33735.5|33737.5|33717.5|0
1681979100000|2023-04-20 08:25:00|33751.5|33731.5|33742.5|33722.5|33757.5|33737.5|33742|33722|0
1681979400000|2023-04-20 08:30:00|33742|33722|33738|33718|33747|33727|33734|33714|0
1681979700000|2023-04-20 08:35:00|33737.5|33717.5|33740|33720|33747.5|33727.5|33734.5|33714.5|0
1681980000000|2023-04-20 08:40:00|33739.5|33719.5|33733.5|33713.5|33742.5|33722.5|33731.5|33711.5|0
1681980300000|2023-04-20 08:45:00|33733|33713|33747|33727|33748|33728|33729.5|33709.5|0
1681980600000|2023-04-20 08:50:00|33747.5|33727.5|33757|33737|33762.5|33742.5|33747.5|33727.5|0
1681980900000|2023-04-20 08:55:00|33756.5|33736.5|33743.5|33723.5|33758|33738|33739|33719|0
1681981200000|2023-04-20 09:00:00|33742.5|33722.5|33752|33732|33753.5|33733.5|33736|33716|0
1681981500000|2023-04-20 09:05:00|33751.5|33731.5|33741|33721|33756|33736|33737|33717|0
1681981800000|2023-04-20 09:10:00|33740.5|33720.5|33738.5|33718.5|33746.5|33726.5|33735.5|33715.5|0
1681982100000|2023-04-20 09:15:00|33737|33717|33738|33718|33743|33723|33733|33713|0
1681982400000|2023-04-20 09:20:00|33737|33717|33745|33725|33746|33726|33735.5|33715.5|0
1681982700000|2023-04-20 09:25:00|33745.5|33725.5|33754.5|33734.5|33755|33735|33742.5|33722.5|0
1681983000000|2023-04-20 09:30:00|33756|33736|33763.5|33743.5|33765|33745|33751.5|33731.5|0
1681983300000|2023-04-20 09:35:00|33763|33743|33750|33730|33766.5|33746.5|33750|33730|0
1681983600000|2023-04-20 09:40:00|33749.5|33729.5|33755|33735|33757|33737|33749.5|33729.5|0
1681983900000|2023-04-20 09:45:00|33754.5|33734.5|33757|33737|33760.5|33740.5|33751|33731|0
1681984200000|2023-04-20 09:50:00|33756|33736|33754|33734|33759|33739|33752|33732|0
1681984500000|2023-04-20 09:55:00|33753.5|33733.5|33760|33740|33762.5|33742.5|33750|33730|0
1681984800000|2023-04-20 10:00:00|33759.5|33739.5|33764|33744|33767|33747|33759|33739|0
1681985100000|2023-04-20 10:05:00|33764.5|33744.5|33764|33744|33774|33754|33758|33738|0
1681985400000|2023-04-20 10:10:00|33763.5|33743.5|33761|33741|33768.5|33748.5|33755|33735|0
1681985700000|2023-04-20 10:15:00|33761.5|33741.5|33746|33726|33762.5|33742.5|33743|33723|0
1681986000000|2023-04-20 10:20:00|33745.5|33725.5|33735|33715|33747|33727|33732|33712|0
1681986300000|2023-04-20 10:25:00|33734.5|33714.5|33743|33723|33743.5|33723.5|33733|33713|0
1681986600000|2023-04-20 10:30:00|33742.5|33722.5|33740.5|33720.5|33749|33729|33737.5|33717.5|0
1681986900000|2023-04-20 10:35:00|33740|33720|33748|33728|33749.5|33729.5|33738|33718|0
1681987200000|2023-04-20 10:40:00|33748.5|33728.5|33748|33728|33751|33731|33741|33721|0
1681987500000|2023-04-20 10:45:00|33749|33729|33768|33748|33770.5|33750.5|33745.5|33725.5|0
1681987800000|2023-04-20 10:50:00|33767.5|33747.5|33768|33748|33776.5|33756.5|33765|33745|0
1681988100000|2023-04-20 10:55:00|33768.5|33748.5|33772.5|33752.5|33774.5|33754.5|33762.5|33742.5|0
1681988400000|2023-04-20 11:00:00|33773|33753|33754|33734|33774|33754|33753.5|33733.5|0
1681988700000|2023-04-20 11:05:00|33753.5|33733.5|33773.5|33753.5|33774.5|33754.5|33752.5|33732.5|0
1681989000000|2023-04-20 11:10:00|33772.5|33752.5|33771|33751|33780|33760|33770|33750|0
1681989300000|2023-04-20 11:15:00|33770.5|33750.5|33764.5|33744.5|33776|33756|33761.5|33741.5|0
1681989600000|2023-04-20 11:20:00|33765|33745|33772.5|33752.5|33774|33754|33762.5|33742.5|0
1681989900000|2023-04-20 11:25:00|33771|33751|33764|33744|33774.5|33754.5|33763.5|33743.5|0
1681990200000|2023-04-20 11:30:00|33765|33745|33743|33723|33765|33745|33740.5|33720.5|0
1681990500000|2023-04-20 11:35:00|33743.5|33723.5|33744|33724|33749|33729|33741|33721|0
1681990800000|2023-04-20 11:40:00|33744.5|33724.5|33749|33729|33754.5|33734.5|33742|33722|0
1681991100000|2023-04-20 11:45:00|33749.5|33729.5|33741|33721|33749.5|33729.5|33739|33719|0
1681991400000|2023-04-20 11:50:00|33740.5|33720.5|33723|33703|33741.5|33721.5|33723|33703|0
1681991700000|2023-04-20 11:55:00|33723.5|33703.5|33724.5|33704.5|33728.5|33708.5|33721.5|33701.5|0
1681992000000|2023-04-20 12:00:00|33721|33701|33709|33689|33727|33707|33705.5|33685.5|0
1681992300000|2023-04-20 12:05:00|33709.5|33689.5|33705.5|33685.5|33721|33701|33705|33685|0
1681992600000|2023-04-20 12:10:00|33704.5|33684.5|33700.5|33680.5|33708.5|33688.5|33696|33676|0
1681992900000|2023-04-20 12:15:00|33699.5|33679.5|33706|33686|33708|33688|33696.5|33676.5|0
1681993200000|2023-04-20 12:20:00|33704|33684|33723.1|33703.1|33723.1|33703.1|33700.6|33680.6|0
1681993500000|2023-04-20 12:25:00|33722.6|33702.6|33722.6|33702.6|33726.6|33706.6|33714.6|33694.6|0
1681993800000|2023-04-20 12:30:00|33723.1|33703.1|33701.6|33681.6|33743.1|33723.1|33700.6|33680.6|0
1681994100000|2023-04-20 12:35:00|33703.6|33683.6|33713.1|33693.1|33721.1|33701.1|33699.1|33679.1|0
1681994400000|2023-04-20 12:40:00|33712.1|33692.1|33715.1|33695.1|33716.1|33696.1|33708.6|33688.6|0
1681994700000|2023-04-20 12:45:00|33714.6|33694.6|33718.6|33698.6|33726.6|33706.6|33714.6|33694.6|0
1681995000000|2023-04-20 12:50:00|33720.6|33700.6|33731.6|33711.6|33745.1|33725.1|33718.1|33698.1|0
1681995300000|2023-04-20 12:55:00|33732.6|33712.6|33734.6|33714.6|33739.6|33719.6|33725.6|33705.6|0
1681995600000|2023-04-20 13:00:00|33734.1|33714.1|33717.1|33697.1|33737.1|33717.1|33715.1|33695.1|0
1681995900000|2023-04-20 13:05:00|33717.6|33697.6|33724.1|33704.1|33727.1|33707.1|33710.6|33690.6|0
1681996200000|2023-04-20 13:10:00|33724.6|33704.6|33736.1|33716.1|33736.6|33716.6|33721.1|33701.1|0
1681996500000|2023-04-20 13:15:00|33735.6|33715.6|33737.1|33717.1|33746.1|33726.1|33734.6|33714.6|0
1681996800000|2023-04-20 13:20:00|33737.6|33717.6|33747.6|33727.6|33747.6|33727.6|33737.6|33717.6|0
1681997100000|2023-04-20 13:25:00|33748.1|33728.1|33734.1|33714.1|33756.6|33736.6|33727.1|33707.1|0
1681997400000|2023-04-20 13:30:00|33737.6|33717.6|33735.1|33715.1|33756.6|33736.6|33721.6|33701.6|0
1681997700000|2023-04-20 13:35:00|33730.6|33710.6|33746.1|33726.1|33759.1|33739.1|33730.6|33710.6|0
1681998000000|2023-04-20 13:40:00|33744.1|33724.1|33746.6|33726.6|33751.1|33731.1|33732.6|33712.6|0
1681998300000|2023-04-20 13:45:00|33745.6|33725.6|33739.6|33719.6|33766.1|33746.1|33715.1|33695.1|0
1681998600000|2023-04-20 13:50:00|33742.1|33722.1|33720.1|33700.1|33750.1|33730.1|33717.6|33697.6|0
1681998900000|2023-04-20 13:55:00|33721.1|33701.1|33697.1|33677.1|33721.1|33701.1|33691.1|33671.1|0
1681999200000|2023-04-20 14:00:00|33693.1|33673.1|33702.1|33682.1|33715.6|33695.6|33674.1|33654.1|0
1681999500000|2023-04-20 14:05:00|33703.1|33683.1|33732.1|33712.1|33753.6|33733.6|33703.1|33683.1|0
1681999800000|2023-04-20 14:10:00|33735.6|33715.6|33761.1|33741.1|33763.6|33743.6|33734.1|33714.1|0
1682000100000|2023-04-20 14:15:00|33761.6|33741.6|33757.1|33737.1|33767.6|33747.6|33737.6|33717.6|0
1682000400000|2023-04-20 14:20:00|33758.1|33738.1|33751.1|33731.1|33772.6|33752.6|33742.6|33722.6|0
1682000700000|2023-04-20 14:25:00|33750.6|33730.6|33752.1|33732.1|33765.6|33745.6|33749.1|33729.1|0
1682001000000|2023-04-20 14:30:00|33752.6|33732.6|33782.6|33762.6|33788.6|33768.6|33748.6|33728.6|0
1682001300000|2023-04-20 14:35:00|33782.1|33762.1|33775.6|33755.6|33798.6|33778.6|33772.1|33752.1|0
1682001600000|2023-04-20 14:40:00|33774.6|33754.6|33808.6|33788.6|33813.1|33793.1|33769.6|33749.6|0
1682001900000|2023-04-20 14:45:00|33809.1|33789.1|33817.6|33797.6|33831.1|33811.1|33809.1|33789.1|0
1682002200000|2023-04-20 14:50:00|33818.6|33798.6|33819.1|33799.1|33826.6|33806.6|33814.6|33794.6|0
1682002500000|2023-04-20 14:55:00|33818.6|33798.6|33846.6|33826.6|33848.6|33828.6|33814.6|33794.6|0
1682002800000|2023-04-20 15:00:00|33851.6|33831.6|33842.6|33822.6|33856.1|33836.1|33842.1|33822.1|0
1682003100000|2023-04-20 15:05:00|33842.1|33822.1|33843.6|33823.6|33851.6|33831.6|33806.1|33786.1|0
1682003400000|2023-04-20 15:10:00|33843.1|33823.1|33847.1|33827.1|33857.6|33837.6|33837.6|33817.6|0
1682003700000|2023-04-20 15:15:00|33847.6|33827.6|33813.6|33793.6|33847.6|33827.6|33813.6|33793.6|0
1682004000000|2023-04-20 15:20:00|33814.6|33794.6|33805.6|33785.6|33820.1|33800.1|33800.6|33780.6|0
1682004300000|2023-04-20 15:25:00|33806.6|33786.6|33802.1|33782.1|33809.1|33789.1|33791.6|33771.6|0
1682004600000|2023-04-20 15:30:00|33801.1|33781.1|33786.1|33766.1|33811.6|33791.6|33778.1|33758.1|0
1682004900000|2023-04-20 15:35:00|33785.6|33765.6|33778.1|33758.1|33796.1|33776.1|33777.6|33757.6|0
1682005200000|2023-04-20 15:40:00|33779.6|33759.6|33800.6|33780.6|33804.6|33784.6|33774.6|33754.6|0
1682005500000|2023-04-20 15:45:00|33800.1|33780.1|33816.6|33796.6|33820.1|33800.1|33800.1|33780.1|0
1682005800000|2023-04-20 15:50:00|33815.6|33795.6|33822.1|33802.1|33827.6|33807.6|33812.6|33792.6|0
1682006100000|2023-04-20 15:55:00|33821.6|33801.6|33798.6|33778.6|33822.6|33802.6|33796.1|33776.1|0
1682006400000|2023-04-20 16:00:00|33801.1|33781.1|33782.6|33762.6|33803.6|33783.6|33777.6|33757.6|0
1682006700000|2023-04-20 16:05:00|33782.1|33762.1|33786.6|33766.6|33790.1|33770.1|33764.6|33744.6|0
1682007000000|2023-04-20 16:10:00|33787.6|33767.6|33815.1|33795.1|33817.6|33797.6|33787.1|33767.1|0
1682007300000|2023-04-20 16:15:00|33814.6|33794.6|33810.6|33790.6|33818.6|33798.6|33799.6|33779.6|0
1682007600000|2023-04-20 16:20:00|33812.1|33792.1|33810.1|33790.1|33817.1|33797.1|33801.6|33781.6|0
1682007900000|2023-04-20 16:25:00|33809.6|33789.6|33822.6|33802.6|33823.6|33803.6|33804.6|33784.6|0
1682008200000|2023-04-20 16:30:00|33822.1|33802.1|33830.6|33810.6|33840.1|33820.1|33817.6|33797.6|0
1682008500000|2023-04-20 16:35:00|33833.6|33813.6|33832.1|33812.1|33857.6|33837.6|33830.1|33810.1|0
1682008800000|2023-04-20 16:40:00|33831.6|33811.6|33842.1|33822.1|33845.1|33825.1|33826.1|33806.1|0
1682009100000|2023-04-20 16:45:00|33844.6|33824.6|33839.6|33819.6|33850.6|33830.6|33837.1|33817.1|0
1682009400000|2023-04-20 16:50:00|33840.1|33820.1|33845.1|33825.1|33848.6|33828.6|33837.6|33817.6|0
1682009700000|2023-04-20 16:55:00|33845.6|33825.6|33854.6|33834.6|33857.6|33837.6|33842.1|33822.1|0
1682010000000|2023-04-20 17:00:00|33857.6|33837.6|33853.6|33833.6|33860.6|33840.6|33844.6|33824.6|0
1682010300000|2023-04-20 17:05:00|33853.1|33833.1|33855.6|33835.6|33861.6|33841.6|33850.6|33830.6|0
1682010600000|2023-04-20 17:10:00|33854.1|33834.1|33872.1|33852.1|33872.6|33852.6|33854.1|33834.1|0
1682010900000|2023-04-20 17:15:00|33871.6|33851.6|33864.1|33844.1|33873.1|33853.1|33856.6|33836.6|0
1682011200000|2023-04-20 17:20:00|33863.6|33843.6|33865.6|33845.6|33867.6|33847.6|33851.6|33831.6|0
1682011500000|2023-04-20 17:25:00|33866.6|33846.6|33866.6|33846.6|33868.6|33848.6|33860.6|33840.6|0
1682011800000|2023-04-20 17:30:00|33872.6|33852.6|33864.1|33844.1|33877.6|33857.6|33857.6|33837.6|0
1682012100000|2023-04-20 17:35:00|33864.6|33844.6|33854.1|33834.1|33867.6|33847.6|33847.6|33827.6|0
1682012400000|2023-04-20 17:40:00|33852.6|33832.6|33853.5|33833.5|33858|33838|33839.1|33819.1|0
1682012700000|2023-04-20 17:45:00|33854|33834|33863|33843|33867|33847|33852|33832|0
1682013000000|2023-04-20 17:50:00|33863.5|33843.5|33881.5|33861.5|33885|33865|33858|33838|0
1682013300000|2023-04-20 17:55:00|33883|33863|33856|33836|33885|33865|33846|33826|0
1682013600000|2023-04-20 18:00:00|33857|33837|33840|33820|33857|33837|33833.5|33813.5|0
1682013900000|2023-04-20 18:05:00|33839|33819|33839|33819|33845.5|33825.5|33818.5|33798.5|0
1682014200000|2023-04-20 18:10:00|33837|33817|33847.5|33827.5|33854|33834|33836|33816|0
1682014500000|2023-04-20 18:15:00|33845|33825|33850|33830|33850|33830|33839|33819|0
1682014800000|2023-04-20 18:20:00|33849.4|33829.4|33854.9|33834.9|33865.4|33845.4|33840.9|33820.9|0
1682015100000|2023-04-20 18:25:00|33855.4|33835.4|33833.9|33813.9|33858.4|33838.4|33832.9|33812.9|0
1682015400000|2023-04-20 18:30:00|33834.4|33814.4|33797.9|33777.9|33835.4|33815.4|33789.9|33769.9|0
1682015700000|2023-04-20 18:35:00|33789.4|33769.4|33757.9|33737.9|33792.4|33772.4|33743.9|33723.9|0
1682016000000|2023-04-20 18:40:00|33757.4|33737.4|33721.4|33701.4|33757.4|33737.4|33711.4|33691.4|0
1682016300000|2023-04-20 18:45:00|33717.9|33697.9|33728.9|33708.9|33749.4|33729.4|33716.9|33696.9|0
1682016600000|2023-04-20 18:50:00|33729.4|33709.4|33747.9|33727.9|33751.4|33731.4|33729.4|33709.4|0
1682016900000|2023-04-20 18:55:00|33745.9|33725.9|33758.9|33738.9|33760.4|33740.4|33740.4|33720.4|0
1682017200000|2023-04-20 19:00:00|33759.4|33739.4|33746.9|33726.9|33775.4|33755.4|33741.9|33721.9|0
1682017500000|2023-04-20 19:05:00|33745.9|33725.9|33744.9|33724.9|33748.9|33728.9|33729.4|33709.4|0
1682017800000|2023-04-20 19:10:00|33745.4|33725.4|33697.4|33677.4|33745.4|33725.4|33694.9|33674.9|0
1682018100000|2023-04-20 19:15:00|33694.9|33674.9|33695.4|33675.4|33702.4|33682.4|33684.9|33664.9|0
1682018400000|2023-04-20 19:20:00|33693.9|33673.9|33705.9|33685.9|33713.4|33693.4|33683.9|33663.9|0
1682018700000|2023-04-20 19:25:00|33704.9|33684.9|33693.4|33673.4|33716.9|33696.9|33689.4|33669.4|0
1682019000000|2023-04-20 19:30:00|33694.9|33674.9|33728.9|33708.9|33736.9|33716.9|33694.9|33674.9|0
1682019300000|2023-04-20 19:35:00|33728.4|33708.4|33728.4|33708.4|33731.4|33711.4|33695.9|33675.9|0
1682019600000|2023-04-20 19:40:00|33729.9|33709.9|33709.9|33689.9|33733.9|33713.9|33705.9|33685.9|0
1682019900000|2023-04-20 19:45:00|33708.4|33688.4|33717.4|33697.4|33719.4|33699.4|33700.4|33680.4|0
1682020200000|2023-04-20 19:50:00|33700.9|33680.9|33761.9|33741.9|33761.9|33741.9|33700.9|33680.9|0
1682020500000|2023-04-20 19:55:00|33767.9|33747.9|33797.7|33777.7|33802.4|33782.4|33764.4|33744.4|0
1682020800000|2023-04-20 20:00:00|33801.2|33781.2|33807.3|33787.3|33816.3|33796.3|33779.8|33759.8|0
1682021100000|2023-04-20 20:05:00|33807.8|33787.8|33795.3|33775.3|33807.8|33787.8|33788.3|33768.3|0
1682021400000|2023-04-20 20:10:00|33797.3|33777.3|33787.8|33767.8|33799.3|33779.3|33786.3|33766.3|0
1682021700000|2023-04-20 20:15:00|33787.3|33767.3|33790.3|33770.3|33792.3|33772.3|33784.8|33764.8|0
1682022000000|2023-04-20 20:20:00|33790.8|33770.8|33792.8|33772.8|33792.8|33772.8|33785.8|33765.8|0
1682022300000|2023-04-20 20:25:00|33793.8|33773.8|33790.3|33770.3|33793.8|33773.8|33783.8|33763.8|0
1682022600000|2023-04-20 20:30:00|33790.8|33770.8|33784.3|33764.3|33790.8|33770.8|33778.8|33758.8|0
1682022900000|2023-04-20 20:35:00|33784.8|33764.8|33783.3|33763.3|33787.8|33767.8|33779.8|33759.8|0
1682023200000|2023-04-20 20:40:00|33783.8|33763.8|33775.8|33755.8|33783.8|33763.8|33773.8|33753.8|0
1682023500000|2023-04-20 20:45:00|33776.3|33756.3|33778.8|33758.8|33786.3|33766.3|33775.8|33755.8|0
1682023800000|2023-04-20 20:50:00|33779.3|33759.3|33776.3|33756.3|33785.8|33765.8|33776.3|33756.3|0
1682024100000|2023-04-20 20:55:00|33778.3|33758.3|33775.7|33755.7|33781.3|33761.3|33775.3|33755.3|0
1682024400000|2023-04-20 21:00:00|33779|33759|33781.8|33761.8|33782.1|33762.1|33779|33759|0
1682024700000|2023-04-20 21:05:00|33782.2|33762.2|33783.8|33763.8|33783.8|33763.8|33781.6|33761.6|0
1682025000000|2023-04-20 21:10:00|33783.5|33763.5|33782.5|33762.5|33784.3|33764.3|33781.2|33761.2|0
1682025300000|2023-04-20 21:15:00|33782.8|33762.8|33779.8|33759.8|33782.8|33762.8|33778.9|33758.9|0
1682025600000|2023-04-20 21:20:00|33780.4|33760.4|33780|33760|33781.3|33761.3|33780|33760|0
1682025900000|2023-04-20 21:25:00|33779.7|33759.7|33779.3|33759.3|33779.7|33759.7|33779.3|33759.3|0
1682026200000|2023-04-20 21:30:00|33779.2|33759.2|33776.7|33756.7|33779.2|33759.2|33776.7|33756.7|0
1682026500000|2023-04-20 21:35:00|33775.8|33755.8|33777.1|33757.1|33777.1|33757.1|33775.3|33755.3|0
1682026800000|2023-04-20 21:40:00|33775.3|33755.3|33773.9|33753.9|33775.3|33755.3|33773.9|33753.9|0
1682027100000|2023-04-20 21:45:00|33774|33754|33774.3|33754.3|33774.4|33754.4|33773.7|33753.7|0
1682027400000|2023-04-20 21:50:00|33774.6|33754.6|33775.4|33755.4|33775.7|33755.7|33774.3|33754.3|0
1682027700000|2023-04-20 21:55:00|33774.5|33754.5|33774.6|33754.6|33774.8|33754.8|33774.4|33754.4|0
1682028000000|2023-04-20 22:00:00|33773.3|33753.3|33771.3|33751.3|33776.3|33756.3|33766.8|33746.8|0
1682028300000|2023-04-20 22:05:00|33771.8|33751.8|33773.3|33753.3|33776.3|33756.3|33770.3|33750.3|0
1682028600000|2023-04-20 22:10:00|33772.8|33752.8|33766.8|33746.8|33774.3|33754.3|33764.8|33744.8|0
1682028900000|2023-04-20 22:15:00|33767.3|33747.3|33764.3|33744.3|33767.8|33747.8|33762.3|33742.3|0
1682029200000|2023-04-20 22:20:00|33764.8|33744.8|33770.3|33750.3|33772.8|33752.8|33764.8|33744.8|0
1682029500000|2023-04-20 22:25:00|33769.8|33749.8|33773.3|33753.3|33774.3|33754.3|33769.3|33749.3|0
1682029800000|2023-04-20 22:30:00|33773.8|33753.8|33768.8|33748.8|33774.3|33754.3|33766.3|33746.3|0
1682030100000|2023-04-20 22:35:00|33767.8|33747.8|33767.3|33747.3|33769.3|33749.3|33765.3|33745.3|0
1682030400000|2023-04-20 22:40:00|33767.8|33747.8|33766.8|33746.8|33768.3|33748.3|33761.8|33741.8|0
1682030700000|2023-04-20 22:45:00|33767.3|33747.3|33765.8|33745.8|33770.8|33750.8|33765.8|33745.8|0
1682031000000|2023-04-20 22:50:00|33765.3|33745.3|33765.8|33745.8|33767.3|33747.3|33763.3|33743.3|0
1682031300000|2023-04-20 22:55:00|33766.3|33746.3|33765.8|33745.8|33767.8|33747.8|33765.3|33745.3|0
1682031600000|2023-04-20 23:00:00|33766.3|33746.3|33775.3|33755.3|33778.3|33758.3|33765.3|33745.3|0
1682031900000|2023-04-20 23:05:00|33775.8|33755.8|33772.8|33752.8|33777.8|33757.8|33770.8|33750.8|0
1682032200000|2023-04-20 23:10:00|33772.3|33752.3|33774.8|33754.8|33778.3|33758.3|33771.8|33751.8|0
1682032500000|2023-04-20 23:15:00|33775.3|33755.3|33770.3|33750.3|33778.3|33758.3|33770.3|33750.3|0
1682032800000|2023-04-20 23:20:00|33770.8|33750.8|33766.3|33746.3|33771.3|33751.3|33764.3|33744.3|0
1682033100000|2023-04-20 23:25:00|33766.8|33746.8|33765.3|33745.3|33767.3|33747.3|33764.3|33744.3|0
1682033400000|2023-04-20 23:30:00|33767.3|33747.3|33766.3|33746.3|33769.8|33749.8|33766.3|33746.3|0
1682033700000|2023-04-20 23:35:00|33766.8|33746.8|33764.8|33744.8|33767.8|33747.8|33762.3|33742.3|0
1682034000000|2023-04-20 23:40:00|33765.3|33745.3|33748.3|33728.3|33765.3|33745.3|33746.8|33726.8|0
1682034300000|2023-04-20 23:45:00|33748.8|33728.8|33751.8|33731.8|33754.8|33734.8|33748.3|33728.3|0
1682034600000|2023-04-20 23:50:00|33752.3|33732.3|33749.8|33729.8|33754.3|33734.3|33748.8|33728.8|0
1682034900000|2023-04-20 23:55:00|33750.3|33730.3|33752.8|33732.8|33755.3|33735.3|33745.8|33725.8|0
1682035200000|2023-04-21 00:00:00|33750.8|33730.8|33753.8|33733.8|33755.8|33735.8|33745.8|33725.8|0
1682035500000|2023-04-21 00:05:00|33753.3|33733.3|33756.8|33736.8|33758.3|33738.3|33750.3|33730.3|0
1682035800000|2023-04-21 00:10:00|33756.3|33736.3|33753.3|33733.3|33756.8|33736.8|33752.3|33732.3|0
1682036100000|2023-04-21 00:15:00|33753.8|33733.8|33751.8|33731.8|33755.3|33735.3|33747.8|33727.8|0
1682036400000|2023-04-21 00:20:00|33751.3|33731.3|33746.8|33726.8|33751.8|33731.8|33744.8|33724.8|0
1682036700000|2023-04-21 00:25:00|33746.3|33726.3|33747.8|33727.8|33748.8|33728.8|33743.8|33723.8|0
1682037000000|2023-04-21 00:30:00|33748.3|33728.3|33755.8|33735.8|33757.8|33737.8|33745.8|33725.8|0
1682037300000|2023-04-21 00:35:00|33756.3|33736.3|33762.8|33742.8|33764.8|33744.8|33751.3|33731.3|0
1682037600000|2023-04-21 00:40:00|33763.3|33743.3|33765.8|33745.8|33769.3|33749.3|33763.3|33743.3|0
1682037900000|2023-04-21 00:45:00|33766.3|33746.3|33766.8|33746.8|33772.3|33752.3|33764.8|33744.8|0
1682038200000|2023-04-21 00:50:00|33767.3|33747.3|33781.3|33761.3|33782.8|33762.8|33765.8|33745.8|0
1682038500000|2023-04-21 00:55:00|33780.8|33760.8|33784.3|33764.3|33784.3|33764.3|33772.8|33752.8|0
1682038800000|2023-04-21 01:00:00|33784.8|33764.8|33780.3|33760.3|33787.3|33767.3|33779.8|33759.8|0
1682039100000|2023-04-21 01:05:00|33780.8|33760.8|33772.8|33752.8|33780.8|33760.8|33770.8|33750.8|0
1682039400000|2023-04-21 01:10:00|33772.3|33752.3|33773.3|33753.3|33775.3|33755.3|33770.3|33750.3|0
1682039700000|2023-04-21 01:15:00|33772.3|33752.3|33769.8|33749.8|33773.8|33753.8|33769.3|33749.3|0
1682040000000|2023-04-21 01:20:00|33769.3|33749.3|33771.3|33751.3|33771.8|33751.8|33765.8|33745.8|0
1682040300000|2023-04-21 01:25:00|33770.8|33750.8|33770.3|33750.3|33774.3|33754.3|33770.3|33750.3|0
1682040600000|2023-04-21 01:30:00|33769.8|33749.8|33765.3|33745.3|33770.3|33750.3|33757.8|33737.8|0
1682040900000|2023-04-21 01:35:00|33764.3|33744.3|33767.3|33747.3|33768.3|33748.3|33758.8|33738.8|0
1682041200000|2023-04-21 01:40:00|33766.8|33746.8|33772.8|33752.8|33773.3|33753.3|33765.3|33745.3|0
1682041500000|2023-04-21 01:45:00|33772.3|33752.3|33776.3|33756.3|33778.8|33758.8|33771.3|33751.3|0
1682041800000|2023-04-21 01:50:00|33775.8|33755.8|33770.3|33750.3|33778.8|33758.8|33769.8|33749.8|0
1682042100000|2023-04-21 01:55:00|33770.8|33750.8|33773.3|33753.3|33774.3|33754.3|33768.8|33748.8|0
1682042400000|2023-04-21 02:00:00|33773.8|33753.8|33770.8|33750.8|33773.8|33753.8|33764.3|33744.3|0
1682042700000|2023-04-21 02:05:00|33770.3|33750.3|33767.3|33747.3|33771.3|33751.3|33767.3|33747.3|0
1682043000000|2023-04-21 02:10:00|33767.8|33747.8|33763.3|33743.3|33773.3|33753.3|33762.3|33742.3|0
1682043300000|2023-04-21 02:15:00|33762.8|33742.8|33764.3|33744.3|33768.8|33748.8|33761.3|33741.3|0
1682043600000|2023-04-21 02:20:00|33764.8|33744.8|33769.3|33749.3|33769.3|33749.3|33762.3|33742.3|0
1682043900000|2023-04-21 02:25:00|33768.8|33748.8|33760.3|33740.3|33769.3|33749.3|33759.8|33739.8|0
1682044200000|2023-04-21 02:30:00|33759.8|33739.8|33759.8|33739.8|33761.3|33741.3|33756.3|33736.3|0
1682044500000|2023-04-21 02:35:00|33759.3|33739.3|33762.3|33742.3|33765.3|33745.3|33759.3|33739.3|0
1682044800000|2023-04-21 02:40:00|33761.8|33741.8|33763.3|33743.3|33763.8|33743.8|33758.3|33738.3|0
1682045100000|2023-04-21 02:45:00|33762.8|33742.8|33764.8|33744.8|33764.8|33744.8|33761.3|33741.3|0
1682045400000|2023-04-21 02:50:00|33763.8|33743.8|33761.8|33741.8|33765.8|33745.8|33760.8|33740.8|0
1682045700000|2023-04-21 02:55:00|33762.3|33742.3|33767.8|33747.8|33767.8|33747.8|33762.3|33742.3|0
1682046000000|2023-04-21 03:00:00|33768.8|33748.8|33774.8|33754.8|33775.8|33755.8|33768.3|33748.3|0
1682046300000|2023-04-21 03:05:00|33774.3|33754.3|33777.3|33757.3|33777.3|33757.3|33773.8|33753.8|0
1682046600000|2023-04-21 03:10:00|33777.8|33757.8|33783.3|33763.3|33783.3|33763.3|33777.3|33757.3|0
1682046900000|2023-04-21 03:15:00|33782.8|33762.8|33778.8|33758.8|33782.8|33762.8|33776.8|33756.8|0
1682047200000|2023-04-21 03:20:00|33779.3|33759.3|33778.3|33758.3|33780.8|33760.8|33776.3|33756.3|0
1682047500000|2023-04-21 03:25:00|33777.8|33757.8|33772.3|33752.3|33778.3|33758.3|33770.3|33750.3|0
1682047800000|2023-04-21 03:30:00|33771.8|33751.8|33777.8|33757.8|33778.3|33758.3|33771.8|33751.8|0
1682048100000|2023-04-21 03:35:00|33778.3|33758.3|33774.3|33754.3|33778.3|33758.3|33772.8|33752.8|0
1682048400000|2023-04-21 03:40:00|33774.8|33754.8|33772.3|33752.3|33777.3|33757.3|33771.8|33751.8|0
1682048700000|2023-04-21 03:45:00|33771.8|33751.8|33773.8|33753.8|33774.3|33754.3|33768.3|33748.3|0
1682049000000|2023-04-21 03:50:00|33774.3|33754.3|33773.3|33753.3|33775.8|33755.8|33771.8|33751.8|0
1682049300000|2023-04-21 03:55:00|33773.8|33753.8|33775.3|33755.3|33776.8|33756.8|33773.3|33753.3|0
1682049600000|2023-04-21 04:00:00|33774.3|33754.3|33768.3|33748.3|33775.3|33755.3|33768.3|33748.3|0
1682049900000|2023-04-21 04:05:00|33768.8|33748.8|33770.3|33750.3|33772.3|33752.3|33768.8|33748.8|0
1682050200000|2023-04-21 04:10:00|33769.8|33749.8|33767.8|33747.8|33771.8|33751.8|33767.8|33747.8|0
1682050500000|2023-04-21 04:15:00|33768.3|33748.3|33767.3|33747.3|33770.8|33750.8|33765.8|33745.8|0
1682050800000|2023-04-21 04:20:00|33767.8|33747.8|33762.8|33742.8|33768.3|33748.3|33761.8|33741.8|0
1682051100000|2023-04-21 04:25:00|33763.3|33743.3|33759.3|33739.3|33764.8|33744.8|33757.3|33737.3|0
1682051400000|2023-04-21 04:30:00|33758.8|33738.8|33755.8|33735.8|33760.3|33740.3|33753.8|33733.8|0
1682051700000|2023-04-21 04:35:00|33756.8|33736.8|33757.8|33737.8|33758.8|33738.8|33755.3|33735.3|0
1682052000000|2023-04-21 04:40:00|33757.3|33737.3|33759.3|33739.3|33760.8|33740.8|33753.8|33733.8|0
1682052300000|2023-04-21 04:45:00|33758.8|33738.8|33758.3|33738.3|33759.8|33739.8|33754.3|33734.3|0
1682052600000|2023-04-21 04:50:00|33757.8|33737.8|33756.8|33736.8|33758.3|33738.3|33754.3|33734.3|0
1682052900000|2023-04-21 04:55:00|33756.3|33736.3|33755.3|33735.3|33757.8|33737.8|33754.3|33734.3|0
1682053200000|2023-04-21 05:00:00|33755.8|33735.8|33761.3|33741.3|33761.8|33741.8|33754.8|33734.8|0
1682053500000|2023-04-21 05:05:00|33760.8|33740.8|33761.3|33741.3|33763.8|33743.8|33759.8|33739.8|0
1682053800000|2023-04-21 05:10:00|33761.8|33741.8|33756.3|33736.3|33762.8|33742.8|33755.3|33735.3|0
1682054100000|2023-04-21 05:15:00|33756.8|33736.8|33759.8|33739.8|33761.8|33741.8|33756.3|33736.3|0
1682054400000|2023-04-21 05:20:00|33759.3|33739.3|33758.3|33738.3|33762.3|33742.3|33757.8|33737.8|0
1682054700000|2023-04-21 05:25:00|33757.8|33737.8|33759.3|33739.3|33761.3|33741.3|33754.8|33734.8|0
1682055000000|2023-04-21 05:30:00|33758.8|33738.8|33756.3|33736.3|33760.3|33740.3|33755.8|33735.8|0
1682055300000|2023-04-21 05:35:00|33755.8|33735.8|33753.3|33733.3|33756.8|33736.8|33749.8|33729.8|0
1682055600000|2023-04-21 05:40:00|33753.8|33733.8|33757.8|33737.8|33758.3|33738.3|33753.3|33733.3|0
1682055900000|2023-04-21 05:45:00|33758.3|33738.3|33761.8|33741.8|33763.8|33743.8|33755.8|33735.8|0
1682056200000|2023-04-21 05:50:00|33762.3|33742.3|33759.8|33739.8|33765.3|33745.3|33758.3|33738.3|0
1682056500000|2023-04-21 05:55:00|33760.3|33740.3|33754.8|33734.8|33761.8|33741.8|33754.3|33734.3|0
1682056800000|2023-04-21 06:00:00|33755.3|33735.3|33759.3|33739.3|33763.8|33743.8|33749.3|33729.3|0
1682057100000|2023-04-21 06:05:00|33759.8|33739.8|33758.3|33738.3|33762.3|33742.3|33754.8|33734.8|0
1682057400000|2023-04-21 06:10:00|33757.8|33737.8|33753.8|33733.8|33758.3|33738.3|33750.8|33730.8|0
1682057700000|2023-04-21 06:15:00|33754.3|33734.3|33758.3|33738.3|33759.3|33739.3|33748.8|33728.8|0
1682058000000|2023-04-21 06:20:00|33758.8|33738.8|33756.8|33736.8|33760.8|33740.8|33755.3|33735.3|0
1682058300000|2023-04-21 06:25:00|33757.3|33737.3|33746.8|33726.8|33757.3|33737.3|33746.8|33726.8|0
1682058600000|2023-04-21 06:30:00|33746.3|33726.3|33735.8|33715.8|33746.3|33726.3|33733.8|33713.8|0
1682058900000|2023-04-21 06:35:00|33735.3|33715.3|33724.3|33704.3|33738.8|33718.8|33722.8|33702.8|0
1682059200000|2023-04-21 06:40:00|33723.3|33703.3|33726.3|33706.3|33729.8|33709.8|33723.3|33703.3|0
1682059500000|2023-04-21 06:45:00|33725.8|33705.8|33728.3|33708.3|33730.3|33710.3|33722.8|33702.8|0
1682059800000|2023-04-21 06:50:00|33728.8|33708.8|33721.3|33701.3|33731.8|33711.8|33718.8|33698.8|0
1682060100000|2023-04-21 06:55:00|33720.8|33700.8|33720.8|33700.8|33725.8|33705.8|33715.8|33695.8|0
1682060400000|2023-04-21 07:00:00|33721.3|33701.3|33738.3|33718.3|33740.3|33720.3|33717.8|33697.8|0
1682060700000|2023-04-21 07:05:00|33739.3|33719.3|33741.3|33721.3|33742.3|33722.3|33733.8|33713.8|0
1682061000000|2023-04-21 07:10:00|33740.8|33720.8|33728.3|33708.3|33744.8|33724.8|33728.3|33708.3|0
1682061300000|2023-04-21 07:15:00|33728.8|33708.8|33739.3|33719.3|33743.3|33723.3|33726.3|33706.3|0
1682061600000|2023-04-21 07:20:00|33738.8|33718.8|33734.3|33714.3|33746.8|33726.8|33734.3|33714.3|0
1682061900000|2023-04-21 07:25:00|33733.8|33713.8|33721.8|33701.8|33734.8|33714.8|33720.8|33700.8|0
1682062200000|2023-04-21 07:30:00|33721.3|33701.3|33705.3|33685.3|33721.3|33701.3|33692.8|33672.8|0
1682062500000|2023-04-21 07:35:00|33704.8|33684.8|33706.3|33686.3|33710.3|33690.3|33693.3|33673.3|0
1682062800000|2023-04-21 07:40:00|33705.8|33685.8|33700.3|33680.3|33709.3|33689.3|33696.8|33676.8|0
1682063100000|2023-04-21 07:45:00|33699.3|33679.3|33715.3|33695.3|33715.8|33695.8|33699.3|33679.3|0
1682063400000|2023-04-21 07:50:00|33714.8|33694.8|33739|33719|33744|33724|33713.3|33693.3|0
1682063700000|2023-04-21 07:55:00|33738.5|33718.5|33743.5|33723.5|33750.5|33730.5|33738|33718|0
1682064000000|2023-04-21 08:00:00|33742|33722|33754.5|33734.5|33765|33745|33738.5|33718.5|0
1682064300000|2023-04-21 08:05:00|33755|33735|33759.5|33739.5|33767.5|33747.5|33751.5|33731.5|0
1682064600000|2023-04-21 08:10:00|33760|33740|33753|33733|33760|33740|33751.5|33731.5|0
1682064900000|2023-04-21 08:15:00|33752.5|33732.5|33763|33743|33763|33743|33752.5|33732.5|0
1682065200000|2023-04-21 08:20:00|33765|33745|33759|33739|33766|33746|33758.5|33738.5|0
1682065500000|2023-04-21 08:25:00|33759.5|33739.5|33752.5|33732.5|33763.5|33743.5|33752.5|33732.5|0
1682065800000|2023-04-21 08:30:00|33753|33733|33745|33725|33755|33735|33741|33721|0
1682066100000|2023-04-21 08:35:00|33743.5|33723.5|33748|33728|33751.5|33731.5|33737|33717|0
1682066400000|2023-04-21 08:40:00|33748.5|33728.5|33767.5|33747.5|33769|33749|33746.5|33726.5|0
1682066700000|2023-04-21 08:45:00|33768|33748|33762|33742|33769|33749|33757|33737|0
1682067000000|2023-04-21 08:50:00|33762.5|33742.5|33785.5|33765.5|33787.5|33767.5|33760|33740|0
1682067300000|2023-04-21 08:55:00|33785|33765|33785|33765|33786.5|33766.5|33778|33758|0
1682067600000|2023-04-21 09:00:00|33783.5|33763.5|33781.5|33761.5|33793.5|33773.5|33781|33761|0
1682067900000|2023-04-21 09:05:00|33778|33758|33779|33759|33787|33767|33778|33758|0
1682068200000|2023-04-21 09:10:00|33777.5|33757.5|33779.5|33759.5|33785.5|33765.5|33772|33752|0
1682068500000|2023-04-21 09:15:00|33779|33759|33784|33764|33788.5|33768.5|33779|33759|0
1682068800000|2023-04-21 09:20:00|33783.5|33763.5|33790.5|33770.5|33793|33773|33783|33763|0
1682069100000|2023-04-21 09:25:00|33790|33770|33786|33766|33791|33771|33780.5|33760.5|0
1682069400000|2023-04-21 09:30:00|33785|33765|33783|33763|33790.5|33770.5|33780.5|33760.5|0
1682069700000|2023-04-21 09:35:00|33782.5|33762.5|33796.5|33776.5|33800|33780|33782.5|33762.5|0
1682070000000|2023-04-21 09:40:00|33797|33777|33801.5|33781.5|33805|33785|33797|33777|0
1682070300000|2023-04-21 09:45:00|33801|33781|33797.5|33777.5|33801.5|33781.5|33792|33772|0
1682070600000|2023-04-21 09:50:00|33796|33776|33784|33764|33801|33781|33782|33762|0
1682070900000|2023-04-21 09:55:00|33783.5|33763.5|33768.5|33748.5|33784|33764|33763.5|33743.5|0
1682071200000|2023-04-21 10:00:00|33768|33748|33753|33733|33769.5|33749.5|33741.5|33721.5|0
1682071500000|2023-04-21 10:05:00|33753.5|33733.5|33758|33738|33762.5|33742.5|33752.5|33732.5|0
1682071800000|2023-04-21 10:10:00|33757.5|33737.5|33769|33749|33770|33750|33756.5|33736.5|0
1682072100000|2023-04-21 10:15:00|33769.5|33749.5|33769|33749|33771.5|33751.5|33763|33743|0
1682072400000|2023-04-21 10:20:00|33769.5|33749.5|33764.5|33744.5|33777|33757|33762.5|33742.5|0
1682072700000|2023-04-21 10:25:00|33764|33744|33745.5|33725.5|33764|33744|33743|33723|0
1682073000000|2023-04-21 10:30:00|33745|33725|33749.5|33729.5|33754|33734|33744.5|33724.5|0
1682073300000|2023-04-21 10:35:00|33749|33729|33751.5|33731.5|33755.5|33735.5|33743.5|33723.5|0
1682073600000|2023-04-21 10:40:00|33752|33732|33747.5|33727.5|33753|33733|33740.5|33720.5|0
1682073900000|2023-04-21 10:45:00|33747|33727|33738|33718|33752.5|33732.5|33735|33715|0
1682074200000|2023-04-21 10:50:00|33737.5|33717.5|33739.5|33719.5|33743|33723|33729.5|33709.5|0
1682074500000|2023-04-21 10:55:00|33740|33720|33750|33730|33751.5|33731.5|33738|33718|0
1682074800000|2023-04-21 11:00:00|33746.5|33726.5|33741|33721|33746.5|33726.5|33724.5|33704.5|0
1682075100000|2023-04-21 11:05:00|33740.5|33720.5|33742.5|33722.5|33754|33734|33738.5|33718.5|0
1682075400000|2023-04-21 11:10:00|33742|33722|33753.5|33733.5|33754|33734|33738.5|33718.5|0
1682075700000|2023-04-21 11:15:00|33750.5|33730.5|33752.5|33732.5|33760.5|33740.5|33750|33730|0
1682076000000|2023-04-21 11:20:00|33753|33733|33754|33734|33756|33736|33745.5|33725.5|0
1682076300000|2023-04-21 11:25:00|33754.5|33734.5|33749.5|33729.5|33761|33741|33744|33724|0
1682076600000|2023-04-21 11:30:00|33748.5|33728.5|33750.5|33730.5|33761|33741|33744.5|33724.5|0
1682076900000|2023-04-21 11:35:00|33751|33731|33760.5|33740.5|33764|33744|33751|33731|0
1682077200000|2023-04-21 11:40:00|33759.5|33739.5|33761.5|33741.5|33763|33743|33757|33737|0
1682077500000|2023-04-21 11:45:00|33761|33741|33769.5|33749.5|33769.5|33749.5|33757|33737|0
1682077800000|2023-04-21 11:50:00|33767.5|33747.5|33756|33736|33769.5|33749.5|33753.5|33733.5|0
1682078100000|2023-04-21 11:55:00|33756.5|33736.5|33763.5|33743.5|33765.5|33745.5|33756|33736|0
1682078400000|2023-04-21 12:00:00|33760|33740|33757.5|33737.5|33764|33744|33750.5|33730.5|0
1682078700000|2023-04-21 12:05:00|33758|33738|33777.5|33757.5|33777.5|33757.5|33745.5|33725.5|0
1682079000000|2023-04-21 12:10:00|33778|33758|33781.5|33761.5|33785.5|33765.5|33773|33753|0
1682079300000|2023-04-21 12:15:00|33782|33762|33797|33777|33797.5|33777.5|33780.5|33760.5|0
1682079600000|2023-04-21 12:20:00|33797.5|33777.5|33806.5|33786.5|33807|33787|33795.5|33775.5|0
1682079900000|2023-04-21 12:25:00|33806|33786|33807.5|33787.5|33810.5|33790.5|33802.5|33782.5|0
1682080200000|2023-04-21 12:30:00|33808|33788|33805|33785|33810.5|33790.5|33798.5|33778.5|0
1682080500000|2023-04-21 12:35:00|33804.5|33784.5|33803|33783|33808.5|33788.5|33801.5|33781.5|0
1682080800000|2023-04-21 12:40:00|33802.5|33782.5|33802.5|33782.5|33806.5|33786.5|33796|33776|0
1682081100000|2023-04-21 12:45:00|33803|33783|33809|33789|33817.5|33797.5|33803|33783|0
1682081400000|2023-04-21 12:50:00|33809.5|33789.5|33823|33803|33825.5|33805.5|33804|33784|0
1682081700000|2023-04-21 12:55:00|33822.5|33802.5|33831|33811|33837|33817|33822.5|33802.5|0
1682082000000|2023-04-21 13:00:00|33831.5|33811.5|33824.5|33804.5|33838|33818|33817.5|33797.5|0
1682082300000|2023-04-21 13:05:00|33823.5|33803.5|33831.5|33811.5|33833.5|33813.5|33820.5|33800.5|0
1682082600000|2023-04-21 13:10:00|33832|33812|33828|33808|33840|33820|33824.5|33804.5|0
1682082900000|2023-04-21 13:15:00|33826.5|33806.5|33827.5|33807.5|33829|33809|33820|33800|0
1682083200000|2023-04-21 13:20:00|33828|33808|33829|33809|33831.5|33811.5|33824|33804|0
1682083500000|2023-04-21 13:25:00|33835|33815|33854|33834|33865.5|33845.5|33833.5|33813.5|0
1682083800000|2023-04-21 13:30:00|33849.5|33829.5|33765|33745|33849.5|33829.5|33761|33741|0
1682084100000|2023-04-21 13:35:00|33768.5|33748.5|33787|33767|33812|33792|33762|33742|0
1682084400000|2023-04-21 13:40:00|33792|33772|33801|33781|33805|33785|33785|33765|0
1682084700000|2023-04-21 13:45:00|33782.5|33762.5|33824.5|33804.5|33840|33820|33782.5|33762.5|0
1682085000000|2023-04-21 13:50:00|33826|33806|33811.5|33791.5|33826|33806|33784.5|33764.5|0
1682085300000|2023-04-21 13:55:00|33809|33789|33780.5|33760.5|33812.5|33792.5|33773|33753|0
1682085600000|2023-04-21 14:00:00|33777.5|33757.5|33746.5|33726.5|33781.5|33761.5|33718|33698|0
1682085900000|2023-04-21 14:05:00|33747|33727|33782|33762|33789.5|33769.5|33745.5|33725.5|0
1682086200000|2023-04-21 14:10:00|33785.5|33765.5|33817.5|33797.5|33825|33805|33778|33758|0
1682086500000|2023-04-21 14:15:00|33816|33796|33843|33823|33854.5|33834.5|33802.5|33782.5|0
1682086800000|2023-04-21 14:20:00|33846|33826|33847.5|33827.5|33861|33841|33834.5|33814.5|0
1682087100000|2023-04-21 14:25:00|33848|33828|33849|33829|33868.5|33848.5|33838|33818|0
1682087400000|2023-04-21 14:30:00|33848|33828|33846|33826|33871.5|33851.5|33840|33820|0
1682087700000|2023-04-21 14:35:00|33844|33824|33813|33793|33846|33826|33807|33787|0
1682088000000|2023-04-21 14:40:00|33815|33795|33720.5|33700.5|33815|33795|33715|33695|0
1682088300000|2023-04-21 14:45:00|33725|33705|33727.5|33707.5|33730|33710|33691|33671|0
1682088600000|2023-04-21 14:50:00|33728|33708|33713.5|33693.5|33731|33711|33706.5|33686.5|0
1682088900000|2023-04-21 14:55:00|33715|33695|33711|33691|33728.5|33708.5|33695.5|33675.5|0
1682089200000|2023-04-21 15:00:00|33713|33693|33776.5|33756.5|33780|33760|33704|33684|0
1682089500000|2023-04-21 15:05:00|33775|33755|33764|33744|33780|33760|33745|33725|0
1682089800000|2023-04-21 15:10:00|33763|33743|33756|33736|33774|33754|33747|33727|0
1682090100000|2023-04-21 15:15:00|33752.5|33732.5|33753.5|33733.5|33767|33747|33741|33721|0
1682090400000|2023-04-21 15:20:00|33753|33733|33761.5|33741.5|33766|33746|33746|33726|0
1682090700000|2023-04-21 15:25:00|33759.5|33739.5|33748|33728|33763.5|33743.5|33733.5|33713.5|0
1682091000000|2023-04-21 15:30:00|33747|33727|33775|33755|33775|33755|33742|33722|0
1682091300000|2023-04-21 15:35:00|33774|33754|33744|33724|33775|33755|33732|33712|0
1682091600000|2023-04-21 15:40:00|33745.2|33725.2|33759.2|33739.2|33786.7|33766.7|33744.2|33724.2|0
1682091900000|2023-04-21 15:45:00|33756.2|33736.2|33704.7|33684.7|33770.2|33750.2|33702.2|33682.2|0
1682092200000|2023-04-21 15:50:00|33700.7|33680.7|33729.7|33709.7|33732.7|33712.7|33700.2|33680.2|0
1682092500000|2023-04-21 15:55:00|33730.7|33710.7|33774.2|33754.2|33778.7|33758.7|33729.7|33709.7|0
1682092800000|2023-04-21 16:00:00|33776.7|33756.7|33789.2|33769.2|33790.2|33770.2|33770.7|33750.7|0
1682093100000|2023-04-21 16:05:00|33789.7|33769.7|33773.2|33753.2|33811.2|33791.2|33770.7|33750.7|0
1682093400000|2023-04-21 16:10:00|33772.7|33752.7|33781.2|33761.2|33793.7|33773.7|33764.7|33744.7|0
1682093700000|2023-04-21 16:15:00|33782.2|33762.2|33795.7|33775.7|33800.2|33780.2|33780.2|33760.2|0
1682094000000|2023-04-21 16:20:00|33799.7|33779.7|33785.7|33765.7|33801.2|33781.2|33762.2|33742.2|0
1682094300000|2023-04-21 16:25:00|33785.2|33765.2|33759.2|33739.2|33785.7|33765.7|33755.2|33735.2|0
1682094600000|2023-04-21 16:30:00|33758.7|33738.7|33755.7|33735.7|33768.2|33748.2|33740.2|33720.2|0
1682094900000|2023-04-21 16:35:00|33755.2|33735.2|33748.7|33728.7|33762.2|33742.2|33743.2|33723.2|0
1682095200000|2023-04-21 16:40:00|33747.7|33727.7|33755.2|33735.2|33760.2|33740.2|33742.7|33722.7|0
1682095500000|2023-04-21 16:45:00|33752.7|33732.7|33758.7|33738.7|33771.7|33751.7|33751.7|33731.7|0
1682095800000|2023-04-21 16:50:00|33758.2|33738.2|33765.7|33745.7|33777.2|33757.2|33750.2|33730.2|0
1682096100000|2023-04-21 16:55:00|33766.2|33746.2|33768.2|33748.2|33778.2|33758.2|33763.2|33743.2|0
1682096400000|2023-04-21 17:00:00|33768.7|33748.7|33772.2|33752.2|33788.2|33768.2|33764.2|33744.2|0
1682096700000|2023-04-21 17:05:00|33773.2|33753.2|33792.7|33772.7|33797.7|33777.7|33772.7|33752.7|0
1682097000000|2023-04-21 17:10:00|33794.2|33774.2|33775.2|33755.2|33798.2|33778.2|33771.7|33751.7|0
1682097300000|2023-04-21 17:15:00|33774.2|33754.2|33757.2|33737.2|33780.2|33760.2|33749.2|33729.2|0
1682097600000|2023-04-21 17:20:00|33756.2|33736.2|33769.2|33749.2|33773.2|33753.2|33750.2|33730.2|0
1682097900000|2023-04-21 17:25:00|33768.7|33748.7|33768.7|33748.7|33774.2|33754.2|33759.7|33739.7|0
1682098200000|2023-04-21 17:30:00|33769.2|33749.2|33780.2|33760.2|33794.7|33774.7|33768.2|33748.2|0
1682098500000|2023-04-21 17:35:00|33781.2|33761.2|33787.7|33767.7|33793.2|33773.2|33781.2|33761.2|0
1682098800000|2023-04-21 17:40:00|33789.7|33769.7|33796.2|33776.2|33812.7|33792.7|33786.7|33766.7|0
1682099100000|2023-04-21 17:45:00|33797.2|33777.2|33808.2|33788.2|33813.2|33793.2|33794.2|33774.2|0
1682099400000|2023-04-21 17:50:00|33809.7|33789.7|33807.2|33787.2|33817.7|33797.7|33802.2|33782.2|0
1682099700000|2023-04-21 17:55:00|33806.7|33786.7|33810.2|33790.2|33823.7|33803.7|33799.7|33779.7|0
1682100000000|2023-04-21 18:00:00|33813.2|33793.2|33830.2|33810.2|33841.2|33821.2|33811.2|33791.2|0
1682100300000|2023-04-21 18:05:00|33831.2|33811.2|33828.2|33808.2|33838.2|33818.2|33821.2|33801.2|0
1682100600000|2023-04-21 18:10:00|33827.7|33807.7|33833.2|33813.2|33843.2|33823.2|33827.7|33807.7|0
1682100900000|2023-04-21 18:15:00|33835.2|33815.2|33818.2|33798.2|33840.2|33820.2|33814.2|33794.2|0
1682101200000|2023-04-21 18:20:00|33818.7|33798.7|33816.2|33796.2|33823.2|33803.2|33812.2|33792.2|0
1682101500000|2023-04-21 18:25:00|33815.2|33795.2|33817.2|33797.2|33824.7|33804.7|33805.2|33785.2|0
1682101800000|2023-04-21 18:30:00|33816.7|33796.7|33800.2|33780.2|33826.2|33806.2|33791.7|33771.7|0
1682102100000|2023-04-21 18:35:00|33801.2|33781.2|33803.7|33783.7|33804.2|33784.2|33786.2|33766.2|0
1682102400000|2023-04-21 18:40:00|33802.2|33782.2|33797.2|33777.2|33811.2|33791.2|33793.2|33773.2|0
1682102700000|2023-04-21 18:45:00|33796.7|33776.7|33802.7|33782.7|33802.7|33782.7|33778.7|33758.7|0
1682103000000|2023-04-21 18:50:00|33802.2|33782.2|33795.2|33775.2|33803.2|33783.2|33790.7|33770.7|0
1682103300000|2023-04-21 18:55:00|33793.2|33773.2|33799.2|33779.2|33804.2|33784.2|33785.7|33765.7|0
1682103600000|2023-04-21 19:00:00|33799.7|33779.7|33787.2|33767.2|33814.2|33794.2|33783.2|33763.2|0
1682103900000|2023-04-21 19:05:00|33788.2|33768.2|33783.2|33763.2|33791.2|33771.2|33759.2|33739.2|0
1682104200000|2023-04-21 19:10:00|33784.2|33764.2|33772.2|33752.2|33789.2|33769.2|33768.7|33748.7|0
1682104500000|2023-04-21 19:15:00|33771.7|33751.7|33774.7|33754.7|33784.2|33764.2|33766.2|33746.2|0
1682104800000|2023-04-21 19:20:00|33776.2|33756.2|33781.4|33761.4|33793.2|33773.2|33770.4|33750.4|0
1682105100000|2023-04-21 19:25:00|33779.9|33759.9|33791.4|33771.4|33792.4|33772.4|33776.4|33756.4|0
1682105400000|2023-04-21 19:30:00|33793.4|33773.4|33798.4|33778.4|33804.4|33784.4|33785.4|33765.4|0
1682105700000|2023-04-21 19:35:00|33799.4|33779.4|33804|33784|33819|33799|33799.4|33779.4|0
1682106000000|2023-04-21 19:40:00|33802|33782|33795|33775|33820|33800|33788.5|33768.5|0
1682106300000|2023-04-21 19:45:00|33792|33772|33797.5|33777.5|33810.5|33790.5|33782|33762|0
1682106600000|2023-04-21 19:50:00|33799|33779|33821|33801|33822|33802|33795|33775|0
1682106900000|2023-04-21 19:55:00|33820.5|33800.5|33823|33803|33842|33822|33820|33800|0
1682107200000|2023-04-21 20:00:00|33823.5|33803.5|33821.5|33801.5|33831.5|33811.5|33817|33797|0
1682107500000|2023-04-21 20:05:00|33822|33802|33819|33799|33822.5|33802.5|33813.5|33793.5|0
1682107800000|2023-04-21 20:10:00|33819.5|33799.5|33810.5|33790.5|33819.5|33799.5|33807.5|33787.5|0
1682108100000|2023-04-21 20:15:00|33811|33791|33812|33792|33813|33793|33808.5|33788.5|0
1682108400000|2023-04-21 20:20:00|33812.5|33792.5|33810.5|33790.5|33813.5|33793.5|33808.5|33788.5|0
1682108700000|2023-04-21 20:25:00|33810|33790|33804|33784|33812|33792|33801.5|33781.5|0
1682109000000|2023-04-21 20:30:00|33803.5|33783.5|33812|33792|33812|33792|33803|33783|0
1682109300000|2023-04-21 20:35:00|33811|33791|33807|33787|33813|33793|33807|33787|0
1682109600000|2023-04-21 20:40:00|33806.5|33786.5|33805|33785|33806.5|33786.5|33804.5|33784.5|0
1682109900000|2023-04-21 20:45:00|33805.5|33785.5|33803|33783|33805.5|33785.5|33801.5|33781.5|0
1682110200000|2023-04-21 20:50:00|33804|33784|33808|33788|33808|33788|33804|33784|0
1682110500000|2023-04-21 20:55:00|33807|33787|33804.9|33784.9|33808|33788|33802|33782|0
1682143200000|2023-04-22 06:00:00|33944.7|33924.7|33944.7|33924.7|33944.7|33924.7|33944.7|33924.7|0
1682145900000|2023-04-22 06:45:00|34102.3|34082.3|33790.7|33770.7|34102.3|34082.3|33789.7|33769.7|0
1682147700000|2023-04-22 07:15:00|33790|33770|33790|33770|33790|33770|33790|33770|0
1682156400000|2023-04-22 09:40:00|33790.5|33770.5|33790.5|33770.5|33790.5|33770.5|33790.5|33770.5|0
1682174700000|2023-04-22 14:45:00|33791.9|33771.9|33791.9|33771.9|33791.9|33771.9|33791.9|33771.9|0
1682213400000|2023-04-23 01:30:00|33793.2|33773.2|33793.2|33773.2|33793.2|33773.2|33793.2|33773.2|0
1682232000000|2023-04-23 06:40:00|33794.1|33774.1|33794.1|33774.1|33794.1|33774.1|33794.1|33774.1|0
1682238300000|2023-04-23 08:25:00|33794.8|33774.8|33794.8|33774.8|33794.8|33774.8|33794.8|33774.8|0
1682247900000|2023-04-23 11:05:00|33794.6|33774.6|33794.6|33774.6|33794.6|33774.6|33794.6|33774.6|0
1682269500000|2023-04-23 17:05:00|33795.4|33775.4|33795.4|33775.4|33795.4|33775.4|33795.4|33775.4|0
1682269800000|2023-04-23 17:10:00|33794.6|33774.6|33795.4|33775.4|33795.4|33775.4|33794.6|33774.6|0
1682277900000|2023-04-23 19:25:00|33795.3|33775.3|33795.3|33775.3|33795.3|33775.3|33795.3|33775.3|0
1682278200000|2023-04-23 19:30:00|33795|33775|33795|33775|33795|33775|33795|33775|0
1682279100000|2023-04-23 19:45:00|33794.9|33774.9|33794.9|33774.9|33794.9|33774.9|33794.9|33774.9|0
1682281200000|2023-04-23 20:20:00|33795.1|33775.1|33795.3|33775.3|33795.3|33775.3|33795.1|33775.1|0
1682281500000|2023-04-23 20:25:00|33796|33776|33796|33776|33796|33776|33796|33776|0
1682283600000|2023-04-23 21:00:00|33797|33777|33796|33776|33797|33777|33796|33776|0
1682284500000|2023-04-23 21:15:00|33802.5|33782.5|33802.5|33782.5|33802.5|33782.5|33802.5|33782.5|0
1682284800000|2023-04-23 21:20:00|33802.7|33782.7|33802.7|33782.7|33802.7|33782.7|33802.7|33782.7|0
1682287200000|2023-04-23 22:00:00|33790.1|33770.1|33775|33755|33790.1|33770.1|33766|33746|0
1682287500000|2023-04-23 22:05:00|33774.5|33754.5|33773.5|33753.5|33774.5|33754.5|33765|33745|0
1682287800000|2023-04-23 22:10:00|33774|33754|33779|33759|33779.5|33759.5|33772|33752|0
1682288100000|2023-04-23 22:15:00|33778.5|33758.5|33774.5|33754.5|33783|33763|33771|33751|0
1682288400000|2023-04-23 22:20:00|33775|33755|33777.5|33757.5|33778.5|33758.5|33773|33753|0
1682288700000|2023-04-23 22:25:00|33777|33757|33774|33754|33778.5|33758.5|33772.5|33752.5|0
1682289000000|2023-04-23 22:30:00|33774.5|33754.5|33778|33758|33778.5|33758.5|33772.5|33752.5|0
1682289300000|2023-04-23 22:35:00|33778.5|33758.5|33774|33754|33778.5|33758.5|33774|33754|0
1682289600000|2023-04-23 22:40:00|33773.5|33753.5|33772.5|33752.5|33775.5|33755.5|33772|33752|0
1682289900000|2023-04-23 22:45:00|33772|33752|33773|33753|33773|33753|33769.5|33749.5|0
1682290200000|2023-04-23 22:50:00|33772.5|33752.5|33775|33755|33779|33759|33772|33752|0
1682290500000|2023-04-23 22:55:00|33774.5|33754.5|33775|33755|33778|33758|33774|33754|0
1682290800000|2023-04-23 23:00:00|33776|33756|33777.5|33757.5|33780.5|33760.5|33773|33753|0
1682291100000|2023-04-23 23:05:00|33778|33758|33779|33759|33781.5|33761.5|33777|33757|0
1682291400000|2023-04-23 23:10:00|33778.5|33758.5|33780.5|33760.5|33784|33764|33778.5|33758.5|0
1682291700000|2023-04-23 23:15:00|33780|33760|33778.5|33758.5|33780.5|33760.5|33778|33758|0
1682292000000|2023-04-23 23:20:00|33779|33759|33780|33760|33781|33761|33778.5|33758.5|0
1682292300000|2023-04-23 23:25:00|33779.5|33759.5|33778.5|33758.5|33779.5|33759.5|33776|33756|0
1682292600000|2023-04-23 23:30:00|33778|33758|33777.5|33757.5|33780.5|33760.5|33776|33756|0
1682292900000|2023-04-23 23:35:00|33778|33758|33775|33755|33778|33758|33772.5|33752.5|0
1682293200000|2023-04-23 23:40:00|33775.5|33755.5|33774|33754|33775.5|33755.5|33773.5|33753.5|0
1682293500000|2023-04-23 23:45:00|33773.5|33753.5|33780|33760|33781.5|33761.5|33773.5|33753.5|0
1682293800000|2023-04-23 23:50:00|33779.5|33759.5|33774|33754|33780.5|33760.5|33773|33753|0
1682294100000|2023-04-23 23:55:00|33773.5|33753.5|33773.5|33753.5|33775.5|33755.5|33771.5|33751.5|0
1682294400000|2023-04-24 00:00:00|33772.5|33752.5|33749|33729|33772.5|33752.5|33744|33724|0
1682294700000|2023-04-24 00:05:00|33748.5|33728.5|33744.5|33724.5|33750|33730|33743|33723|0
1682295000000|2023-04-24 00:10:00|33744|33724|33741|33721|33745|33725|33734|33714|0
1682295300000|2023-04-24 00:15:00|33740.5|33720.5|33735|33715|33742.5|33722.5|33734.5|33714.5|0
1682295600000|2023-04-24 00:20:00|33735.5|33715.5|33728|33708|33737|33717|33727.5|33707.5|0
1682295900000|2023-04-24 00:25:00|33728.5|33708.5|33733.5|33713.5|33734.5|33714.5|33727.5|33707.5|0
1682296200000|2023-04-24 00:30:00|33732.5|33712.5|33736.5|33716.5|33738.5|33718.5|33732|33712|0
1682296500000|2023-04-24 00:35:00|33737|33717|33725.5|33705.5|33737.5|33717.5|33725|33705|0
1682296800000|2023-04-24 00:40:00|33726|33706|33726.5|33706.5|33729.5|33709.5|33725.5|33705.5|0
1682297100000|2023-04-24 00:45:00|33727.5|33707.5|33730.5|33710.5|33730.5|33710.5|33723.5|33703.5|0
1682297400000|2023-04-24 00:50:00|33731|33711|33741.5|33721.5|33742.5|33722.5|33729.5|33709.5|0
1682297700000|2023-04-24 00:55:00|33742.5|33722.5|33739.5|33719.5|33742.5|33722.5|33736.5|33716.5|0
1682298000000|2023-04-24 01:00:00|33739|33719|33742.5|33722.5|33743.5|33723.5|33733.5|33713.5|0
1682298300000|2023-04-24 01:05:00|33743|33723|33743|33723|33744|33724|33740.5|33720.5|0
1682298600000|2023-04-24 01:10:00|33742.5|33722.5|33743|33723|33745.5|33725.5|33741|33721|0
1682298900000|2023-04-24 01:15:00|33742.5|33722.5|33745.5|33725.5|33746|33726|33740.5|33720.5|0
1682299200000|2023-04-24 01:20:00|33746|33726|33744.5|33724.5|33748|33728|33742.5|33722.5|0
1682299500000|2023-04-24 01:25:00|33744|33724|33742|33722|33746.5|33726.5|33739.5|33719.5|0
1682299800000|2023-04-24 01:30:00|33742.5|33722.5|33741.5|33721.5|33743.5|33723.5|33735.5|33715.5|0
1682300100000|2023-04-24 01:35:00|33742.5|33722.5|33742.5|33722.5|33746.5|33726.5|33741.5|33721.5|0
1682300400000|2023-04-24 01:40:00|33742|33722|33733|33713|33742|33722|33730|33710|0
1682300700000|2023-04-24 01:45:00|33732.5|33712.5|33736|33716|33739.5|33719.5|33732.5|33712.5|0
1682301000000|2023-04-24 01:50:00|33735.5|33715.5|33730.5|33710.5|33737|33717|33729.5|33709.5|0
1682301300000|2023-04-24 01:55:00|33730|33710|33724.5|33704.5|33735|33715|33724|33704|0
1682301600000|2023-04-24 02:00:00|33724|33704|33730|33710|33730.5|33710.5|33721|33701|0
1682301900000|2023-04-24 02:05:00|33730.5|33710.5|33730.5|33710.5|33732.5|33712.5|33727|33707|0
1682302200000|2023-04-24 02:10:00|33730|33710|33728.5|33708.5|33731.5|33711.5|33727.5|33707.5|0
1682302500000|2023-04-24 02:15:00|33728|33708|33731.5|33711.5|33731.5|33711.5|33725|33705|0
1682302800000|2023-04-24 02:20:00|33732.5|33712.5|33726.5|33706.5|33732.5|33712.5|33725.5|33705.5|0
1682303100000|2023-04-24 02:25:00|33726|33706|33725.5|33705.5|33727.5|33707.5|33723.5|33703.5|0
1682303400000|2023-04-24 02:30:00|33725|33705|33717|33697|33726|33706|33716.5|33696.5|0
1682303700000|2023-04-24 02:35:00|33716.5|33696.5|33713.5|33693.5|33717.5|33697.5|33707.5|33687.5|0
1682304000000|2023-04-24 02:40:00|33714|33694|33707|33687|33716|33696|33706|33686|0
1682304300000|2023-04-24 02:45:00|33706.5|33686.5|33707.5|33687.5|33709.5|33689.5|33705|33685|0
1682304600000|2023-04-24 02:50:00|33707|33687|33698|33678|33709|33689|33697.5|33677.5|0
1682304900000|2023-04-24 02:55:00|33697.5|33677.5|33709.5|33689.5|33713|33693|33697.5|33677.5|0
1682305200000|2023-04-24 03:00:00|33710.5|33690.5|33714|33694|33715|33695|33709.5|33689.5|0
1682305500000|2023-04-24 03:05:00|33714.5|33694.5|33712.5|33692.5|33716|33696|33711|33691|0
1682305800000|2023-04-24 03:10:00|33713|33693|33713.5|33693.5|33714.5|33694.5|33711.5|33691.5|0
1682306100000|2023-04-24 03:15:00|33712.5|33692.5|33712.5|33692.5|33717.5|33697.5|33711.5|33691.5|0
1682306400000|2023-04-24 03:20:00|33712|33692|33717|33697|33717.5|33697.5|33710.5|33690.5|0
1682306700000|2023-04-24 03:25:00|33717.5|33697.5|33714|33694|33717.5|33697.5|33713.5|33693.5|0
1682307000000|2023-04-24 03:30:00|33713.5|33693.5|33707.5|33687.5|33713.5|33693.5|33706.5|33686.5|0
1682307300000|2023-04-24 03:35:00|33708|33688|33706.5|33686.5|33708.5|33688.5|33704.5|33684.5|0
1682307600000|2023-04-24 03:40:00|33707.5|33687.5|33707|33687|33711.5|33691.5|33707|33687|0
1682307900000|2023-04-24 03:45:00|33707.5|33687.5|33706.5|33686.5|33708.5|33688.5|33705.5|33685.5|0
1682308200000|2023-04-24 03:50:00|33706|33686|33708.5|33688.5|33710|33690|33704.5|33684.5|0
1682308500000|2023-04-24 03:55:00|33709|33689|33708.5|33688.5|33710.5|33690.5|33707.5|33687.5|0
1682308800000|2023-04-24 04:00:00|33708|33688|33707.5|33687.5|33709.5|33689.5|33705.5|33685.5|0
1682309100000|2023-04-24 04:05:00|33708|33688|33709.5|33689.5|33710.5|33690.5|33706|33686|0
1682309400000|2023-04-24 04:10:00|33710|33690|33707|33687|33710|33690|33703.5|33683.5|0
1682309700000|2023-04-24 04:15:00|33706.5|33686.5|33702.5|33682.5|33706.5|33686.5|33701.5|33681.5|0
1682310000000|2023-04-24 04:20:00|33703|33683|33704.5|33684.5|33705.5|33685.5|33702|33682|0
1682310300000|2023-04-24 04:25:00|33705|33685|33709.5|33689.5|33711|33691|33704|33684|0
1682310600000|2023-04-24 04:30:00|33709|33689|33707.5|33687.5|33710|33690|33706|33686|0
1682310900000|2023-04-24 04:35:00|33706.5|33686.5|33701.5|33681.5|33708.5|33688.5|33701.5|33681.5|0
1682311200000|2023-04-24 04:40:00|33700.5|33680.5|33706.5|33686.5|33706.5|33686.5|33700.5|33680.5|0
1682311500000|2023-04-24 04:45:00|33705.5|33685.5|33707|33687|33707|33687|33704.5|33684.5|0
1682311800000|2023-04-24 04:50:00|33707.5|33687.5|33704|33684|33707.5|33687.5|33701.5|33681.5|0
1682312100000|2023-04-24 04:55:00|33703.5|33683.5|33700.5|33680.5|33705.5|33685.5|33697.5|33677.5|0
1682312400000|2023-04-24 05:00:00|33701|33681|33696.5|33676.5|33702.5|33682.5|33695.5|33675.5|0
1682312700000|2023-04-24 05:05:00|33696|33676|33693|33673|33696.5|33676.5|33692|33672|0
1682313000000|2023-04-24 05:10:00|33693.5|33673.5|33704|33684|33704|33684|33693|33673|0
1682313300000|2023-04-24 05:15:00|33703.5|33683.5|33703.5|33683.5|33703.5|33683.5|33700.5|33680.5|0
1682313600000|2023-04-24 05:20:00|33703|33683|33702.5|33682.5|33703.5|33683.5|33699.5|33679.5|0
1682313900000|2023-04-24 05:25:00|33703|33683|33700.5|33680.5|33704.5|33684.5|33699.5|33679.5|0
1682314200000|2023-04-24 05:30:00|33701|33681|33693.5|33673.5|33701|33681|33692.5|33672.5|0
1682314500000|2023-04-24 05:35:00|33694|33674|33696.5|33676.5|33699.5|33679.5|33694|33674|0
1682314800000|2023-04-24 05:40:00|33695|33675|33689.5|33669.5|33695|33675|33685.5|33665.5|0
1682315100000|2023-04-24 05:45:00|33689|33669|33690|33670|33691|33671|33682|33662|0
1682315400000|2023-04-24 05:50:00|33689.5|33669.5|33697.5|33677.5|33698.5|33678.5|33689.5|33669.5|0
1682315700000|2023-04-24 05:55:00|33697|33677|33687|33667|33697|33677|33684|33664|0
1682316000000|2023-04-24 06:00:00|33688.5|33668.5|33681|33661|33688.5|33668.5|33668|33648|0
1682316300000|2023-04-24 06:05:00|33682.5|33662.5|33655.5|33635.5|33682.5|33662.5|33647.5|33627.5|0
1682316600000|2023-04-24 06:10:00|33655|33635|33661.5|33641.5|33664|33644|33650.5|33630.5|0
1682316900000|2023-04-24 06:15:00|33660.5|33640.5|33661.5|33641.5|33670.5|33650.5|33660|33640|0
1682317200000|2023-04-24 06:20:00|33661|33641|33669.5|33649.5|33669.5|33649.5|33658.5|33638.5|0
1682317500000|2023-04-24 06:25:00|33670|33650|33670|33650|33675|33655|33668.5|33648.5|0
1682317800000|2023-04-24 06:30:00|33669.5|33649.5|33662|33642|33669.5|33649.5|33648|33628|0
1682318100000|2023-04-24 06:35:00|33661.5|33641.5|33668.5|33648.5|33669|33649|33660.5|33640.5|0
1682318400000|2023-04-24 06:40:00|33668|33648|33661|33641|33669|33649|33655|33635|0
1682318700000|2023-04-24 06:45:00|33660.5|33640.5|33666|33646|33669|33649|33657|33637|0
1682319000000|2023-04-24 06:50:00|33666.5|33646.5|33668|33648|33671|33651|33665|33645|0
1682319300000|2023-04-24 06:55:00|33667.5|33647.5|33667.5|33647.5|33668.5|33648.5|33657.5|33637.5|0
1682319600000|2023-04-24 07:00:00|33666.5|33646.5|33662|33642|33667|33647|33656|33636|0
1682319900000|2023-04-24 07:05:00|33662.5|33642.5|33664|33644|33671|33651|33651.5|33631.5|0
1682320200000|2023-04-24 07:10:00|33663.5|33643.5|33645.5|33625.5|33664.5|33644.5|33645|33625|0
1682320500000|2023-04-24 07:15:00|33645|33625|33655.5|33635.5|33664.5|33644.5|33644.5|33624.5|0
1682320800000|2023-04-24 07:20:00|33655|33635|33681.5|33661.5|33683|33663|33653.5|33633.5|0
1682321100000|2023-04-24 07:25:00|33682|33662|33682|33662|33687.5|33667.5|33676|33656|0
1682321400000|2023-04-24 07:30:00|33681.5|33661.5|33680|33660|33688|33668|33677.5|33657.5|0
1682321700000|2023-04-24 07:35:00|33679|33659|33686.5|33666.5|33687|33667|33678.5|33658.5|0
1682322000000|2023-04-24 07:40:00|33686|33666|33687|33667|33690|33670|33680.5|33660.5|0
1682322300000|2023-04-24 07:45:00|33687.5|33667.5|33688.5|33668.5|33693.5|33673.5|33681|33661|0
1682322600000|2023-04-24 07:50:00|33688|33668|33692.5|33672.5|33697.5|33677.5|33687|33667|0
1682322900000|2023-04-24 07:55:00|33691|33671|33691|33671|33693|33673|33687|33667|0
1682323200000|2023-04-24 08:00:00|33692|33672|33716|33696|33717|33697|33690|33670|0
1682323500000|2023-04-24 08:05:00|33715|33695|33721|33701|33726.5|33706.5|33715|33695|0
1682323800000|2023-04-24 08:10:00|33721.5|33701.5|33713.5|33693.5|33721.5|33701.5|33708.5|33688.5|0
1682324100000|2023-04-24 08:15:00|33714|33694|33718|33698|33721.5|33701.5|33713|33693|0
1682324400000|2023-04-24 08:20:00|33717.5|33697.5|33705.5|33685.5|33720|33700|33705|33685|0
1682324700000|2023-04-24 08:25:00|33705|33685|33709.5|33689.5|33713|33693|33704.5|33684.5|0
1682325000000|2023-04-24 08:30:00|33709|33689|33712.5|33692.5|33714.5|33694.5|33705|33685|0
1682325300000|2023-04-24 08:35:00|33712|33692|33708.5|33688.5|33715|33695|33706.5|33686.5|0
1682325600000|2023-04-24 08:40:00|33708|33688|33701|33681|33710|33690|33700.5|33680.5|0
1682325900000|2023-04-24 08:45:00|33701.5|33681.5|33709|33689|33710|33690|33700.5|33680.5|0
1682326200000|2023-04-24 08:50:00|33710.5|33690.5|33714|33694|33720.5|33700.5|33709|33689|0
1682326500000|2023-04-24 08:55:00|33713.5|33693.5|33713.5|33693.5|33714.5|33694.5|33707|33687|0
1682326800000|2023-04-24 09:00:00|33714.5|33694.5|33722|33702|33724.5|33704.5|33710|33690|0
1682327100000|2023-04-24 09:05:00|33723|33703|33729.5|33709.5|33731|33711|33720|33700|0
1682327400000|2023-04-24 09:10:00|33730|33710|33730.5|33710.5|33732.5|33712.5|33724.5|33704.5|0
1682327700000|2023-04-24 09:15:00|33731|33711|33740|33720|33741|33721|33731|33711|0
1682328000000|2023-04-24 09:20:00|33740.5|33720.5|33751|33731|33752|33732|33740.5|33720.5|0
1682328300000|2023-04-24 09:25:00|33751.5|33731.5|33756.5|33736.5|33764|33744|33750.5|33730.5|0
1682328600000|2023-04-24 09:30:00|33757|33737|33756|33736|33758.5|33738.5|33751.5|33731.5|0
1682328900000|2023-04-24 09:35:00|33755|33735|33756|33736|33757|33737|33751.5|33731.5|0
1682329200000|2023-04-24 09:40:00|33755.5|33735.5|33750|33730|33757.5|33737.5|33749.5|33729.5|0
1682329500000|2023-04-24 09:45:00|33749.5|33729.5|33746.5|33726.5|33750.5|33730.5|33744|33724|0
1682329800000|2023-04-24 09:50:00|33746|33726|33746|33726|33749.5|33729.5|33739.5|33719.5|0
1682330100000|2023-04-24 09:55:00|33746.5|33726.5|33739|33719|33746.5|33726.5|33738|33718|0
1682330400000|2023-04-24 10:00:00|33737.5|33717.5|33745|33725|33745.5|33725.5|33737|33717|0
1682330700000|2023-04-24 10:05:00|33745.5|33725.5|33737|33717|33746.5|33726.5|33736.5|33716.5|0
1682331000000|2023-04-24 10:10:00|33736.5|33716.5|33746.5|33726.5|33746.5|33726.5|33735|33715|0
1682331300000|2023-04-24 10:15:00|33747.5|33727.5|33753.5|33733.5|33753.5|33733.5|33746|33726|0
1682331600000|2023-04-24 10:20:00|33753|33733|33747|33727|33755.5|33735.5|33745|33725|0
1682331900000|2023-04-24 10:25:00|33746.5|33726.5|33748|33728|33749|33729|33744|33724|0
1682332200000|2023-04-24 10:30:00|33748.5|33728.5|33753|33733|33756.5|33736.5|33748.5|33728.5|0
1682332500000|2023-04-24 10:35:00|33753.5|33733.5|33757|33737|33761.5|33741.5|33752.5|33732.5|0
1682332800000|2023-04-24 10:40:00|33756.5|33736.5|33756.5|33736.5|33759|33739|33752|33732|0
1682333100000|2023-04-24 10:45:00|33757.5|33737.5|33748|33728|33757.5|33737.5|33747|33727|0
1682333400000|2023-04-24 10:50:00|33748.5|33728.5|33749|33729|33750|33730|33743.5|33723.5|0
1682333700000|2023-04-24 10:55:00|33748.5|33728.5|33771.5|33751.5|33771.5|33751.5|33747.5|33727.5|0
1682334000000|2023-04-24 11:00:00|33773|33753|33773|33753|33777.5|33757.5|33768.5|33748.5|0
1682334300000|2023-04-24 11:05:00|33772.5|33752.5|33766.5|33746.5|33778|33758|33765|33745|0
1682334600000|2023-04-24 11:10:00|33766|33746|33766|33746|33769.5|33749.5|33762.5|33742.5|0
1682334900000|2023-04-24 11:15:00|33767|33747|33779.5|33759.5|33790.5|33770.5|33767|33747|0
1682335200000|2023-04-24 11:20:00|33778.5|33758.5|33787|33767|33791.5|33771.5|33778.5|33758.5|0
1682335500000|2023-04-24 11:25:00|33786.5|33766.5|33784|33764|33787.5|33767.5|33780.5|33760.5|0
1682335800000|2023-04-24 11:30:00|33784.5|33764.5|33790|33770|33802|33782|33784|33764|0
1682336100000|2023-04-24 11:35:00|33790.5|33770.5|33795|33775|33796.5|33776.5|33787.5|33767.5|0
1682336400000|2023-04-24 11:40:00|33795.5|33775.5|33783.5|33763.5|33796.5|33776.5|33782|33762|0
1682336700000|2023-04-24 11:45:00|33784.5|33764.5|33781.5|33761.5|33790|33770|33780.5|33760.5|0
1682337000000|2023-04-24 11:50:00|33782|33762|33785|33765|33787|33767|33781.5|33761.5|0
1682337300000|2023-04-24 11:55:00|33784.5|33764.5|33788.5|33768.5|33790|33770|33783|33763|0
1682337600000|2023-04-24 12:00:00|33787|33767|33787.5|33767.5|33792.5|33772.5|33778.5|33758.5|0
1682337900000|2023-04-24 12:05:00|33787|33767|33788|33768|33792|33772|33782|33762|0
1682338200000|2023-04-24 12:10:00|33787|33767|33776.5|33756.5|33787|33767|33774.5|33754.5|0
1682338500000|2023-04-24 12:15:00|33777|33757|33781|33761|33782.5|33762.5|33772|33752|0
1682338800000|2023-04-24 12:20:00|33780.5|33760.5|33777|33757|33789|33769|33775.5|33755.5|0
1682339100000|2023-04-24 12:25:00|33777.5|33757.5|33773.5|33753.5|33781.5|33761.5|33773.5|33753.5|0
1682339400000|2023-04-24 12:30:00|33773|33753|33772|33752|33783|33763|33771|33751|0
1682339700000|2023-04-24 12:35:00|33771.5|33751.5|33767|33747|33773.5|33753.5|33765|33745|0
1682340000000|2023-04-24 12:40:00|33766.5|33746.5|33778|33758|33779.5|33759.5|33765.5|33745.5|0
1682340300000|2023-04-24 12:45:00|33777.5|33757.5|33785|33765|33786.5|33766.5|33775|33755|0
1682340600000|2023-04-24 12:50:00|33784|33764|33790|33770|33796|33776|33784|33764|0
1682340900000|2023-04-24 12:55:00|33790.5|33770.5|33785|33765|33794|33774|33784|33764|0
1682341200000|2023-04-24 13:00:00|33784.5|33764.5|33784|33764|33787.5|33767.5|33775|33755|0
1682341500000|2023-04-24 13:05:00|33784.5|33764.5|33793.5|33773.5|33794|33774|33783.5|33763.5|0
1682341800000|2023-04-24 13:10:00|33793|33773|33785|33765|33798|33778|33785|33765|0
1682342100000|2023-04-24 13:15:00|33785.5|33765.5|33789|33769|33793|33773|33785.5|33765.5|0
1682342400000|2023-04-24 13:20:00|33788.5|33768.5|33780.5|33760.5|33789.5|33769.5|33780|33760|0
1682342700000|2023-04-24 13:25:00|33781|33761|33788|33768|33788.5|33768.5|33780.5|33760.5|0
1682343000000|2023-04-24 13:30:00|33788.5|33768.5|33842|33822|33895.8|33875.8|33787.5|33767.5|0
1682343300000|2023-04-24 13:35:00|33841|33821|33816|33796|33841.5|33821.5|33813.5|33793.5|0
1682343600000|2023-04-24 13:40:00|33824|33804|33832.5|33812.5|33849|33829|33812.5|33792.5|0
1682343900000|2023-04-24 13:45:00|33836|33816|33866|33846|33874.5|33854.5|33836|33816|0
1682344200000|2023-04-24 13:50:00|33869.9|33849.9|33853.9|33833.9|33871.9|33851.9|33847.9|33827.9|0
1682344500000|2023-04-24 13:55:00|33854.9|33834.9|33849.9|33829.9|33855.9|33835.9|33843.4|33823.4|0
1682344800000|2023-04-24 14:00:00|33852.9|33832.9|33857.4|33837.4|33867.9|33847.9|33827.9|33807.9|0
1682345100000|2023-04-24 14:05:00|33854.9|33834.9|33858.4|33838.4|33861.9|33841.9|33846.4|33826.4|0
1682345400000|2023-04-24 14:10:00|33860.4|33840.4|33870.9|33850.9|33886.9|33866.9|33850.9|33830.9|0
1682345700000|2023-04-24 14:15:00|33871.9|33851.9|33865.9|33845.9|33881.4|33861.4|33858.9|33838.9|0
1682346000000|2023-04-24 14:20:00|33864.5|33844.5|33876.5|33856.5|33880.5|33860.5|33860.5|33840.5|0
1682346300000|2023-04-24 14:25:00|33876|33856|33894.5|33874.5|33894.5|33874.5|33862|33842|0
1682346600000|2023-04-24 14:30:00|33896|33876|33880.5|33860.5|33904.5|33884.5|33880.5|33860.5|0
1682346900000|2023-04-24 14:35:00|33878.5|33858.5|33835|33815|33878.5|33858.5|33821.5|33801.5|0
1682347200000|2023-04-24 14:40:00|33837.5|33817.5|33812.5|33792.5|33844.5|33824.5|33803|33783|0
1682347500000|2023-04-24 14:45:00|33806.5|33786.5|33831.5|33811.5|33835|33815|33804.5|33784.5|0
1682347800000|2023-04-24 14:50:00|33830|33810|33828.5|33808.5|33842|33822|33815.5|33795.5|0
1682348100000|2023-04-24 14:55:00|33828|33808|33829.5|33809.5|33834.5|33814.5|33822|33802|0
1682348400000|2023-04-24 15:00:00|33827.5|33807.5|33819|33799|33836|33816|33814.5|33794.5|0
1682348700000|2023-04-24 15:05:00|33819.5|33799.5|33806|33786|33830.5|33810.5|33801|33781|0
1682349000000|2023-04-24 15:10:00|33805.5|33785.5|33814.5|33794.5|33826.5|33806.5|33805.5|33785.5|0
1682349300000|2023-04-24 15:15:00|33814|33794|33826.5|33806.5|33834.5|33814.5|33805.5|33785.5|0
1682349600000|2023-04-24 15:20:00|33829.5|33809.5|33816.5|33796.5|33830.5|33810.5|33810.5|33790.5|0
1682349900000|2023-04-24 15:25:00|33816|33796|33798.5|33778.5|33820.5|33800.5|33793|33773|0
1682350200000|2023-04-24 15:30:00|33795.5|33775.5|33804.5|33784.5|33818|33798|33792.5|33772.5|0
1682350500000|2023-04-24 15:35:00|33806.5|33786.5|33793.5|33773.5|33807|33787|33786|33766|0
1682350800000|2023-04-24 15:40:00|33793.4|33773.4|33763.9|33743.9|33793.4|33773.4|33750.9|33730.9|0
1682351100000|2023-04-24 15:45:00|33762.9|33742.9|33776.4|33756.4|33778.9|33758.9|33752.9|33732.9|0
1682351400000|2023-04-24 15:50:00|33775.4|33755.4|33766.9|33746.9|33781.9|33761.9|33763.9|33743.9|0
1682351700000|2023-04-24 15:55:00|33767.4|33747.4|33765.9|33745.9|33778.9|33758.9|33762.9|33742.9|0
1682352000000|2023-04-24 16:00:00|33766.9|33746.9|33788.4|33768.4|33788.4|33768.4|33759.9|33739.9|0
1682352300000|2023-04-24 16:05:00|33787.9|33767.9|33760.9|33740.9|33788.4|33768.4|33757.9|33737.9|0
1682352600000|2023-04-24 16:10:00|33761.4|33741.4|33747.9|33727.9|33761.4|33741.4|33745.9|33725.9|0
1682352900000|2023-04-24 16:15:00|33746.9|33726.9|33763.9|33743.9|33763.9|33743.9|33731.9|33711.9|0
1682353200000|2023-04-24 16:20:00|33762.4|33742.4|33780.4|33760.4|33780.4|33760.4|33761.9|33741.9|0
1682353500000|2023-04-24 16:25:00|33780.9|33760.9|33792.9|33772.9|33795.9|33775.9|33777.9|33757.9|0
1682353800000|2023-04-24 16:30:00|33791.9|33771.9|33797.9|33777.9|33805.9|33785.9|33790.9|33770.9|0
1682354100000|2023-04-24 16:35:00|33799.9|33779.9|33821.9|33801.9|33821.9|33801.9|33799.9|33779.9|0
1682354400000|2023-04-24 16:40:00|33820.9|33800.9|33816.9|33796.9|33826.9|33806.9|33813.9|33793.9|0
1682354700000|2023-04-24 16:45:00|33815.9|33795.9|33828.9|33808.9|33828.9|33808.9|33811.9|33791.9|0
1682355000000|2023-04-24 16:50:00|33829.9|33809.9|33820.9|33800.9|33835.9|33815.9|33818.9|33798.9|0
1682355300000|2023-04-24 16:55:00|33821.4|33801.4|33828.9|33808.9|33829.9|33809.9|33818.9|33798.9|0
1682355600000|2023-04-24 17:00:00|33828.5|33808.5|33825.5|33805.5|33829.5|33809.5|33813|33793|0
1682355900000|2023-04-24 17:05:00|33824.5|33804.5|33809.5|33789.5|33826|33806|33807.5|33787.5|0
1682356200000|2023-04-24 17:10:00|33808.5|33788.5|33814.5|33794.5|33816.5|33796.5|33803|33783|0
1682356500000|2023-04-24 17:15:00|33815.5|33795.5|33802.5|33782.5|33816|33796|33793.5|33773.5|0
1682356800000|2023-04-24 17:20:00|33802|33782|33815.5|33795.5|33815.5|33795.5|33797.5|33777.5|0
1682357100000|2023-04-24 17:25:00|33816.5|33796.5|33826.5|33806.5|33832|33812|33816|33796|0
1682357400000|2023-04-24 17:30:00|33828.5|33808.5|33826|33806|33839.5|33819.5|33824.5|33804.5|0
1682357700000|2023-04-24 17:35:00|33826.5|33806.5|33830.5|33810.5|33837.5|33817.5|33820.5|33800.5|0
1682358000000|2023-04-24 17:40:00|33830|33810|33833|33813|33839.5|33819.5|33828.5|33808.5|0
1682358300000|2023-04-24 17:45:00|33833.5|33813.5|33831.5|33811.5|33836.5|33816.5|33826.5|33806.5|0
1682358600000|2023-04-24 17:50:00|33832|33812|33843.5|33823.5|33845|33825|33832|33812|0
1682358900000|2023-04-24 17:55:00|33845.5|33825.5|33840|33820|33848|33828|33837.5|33817.5|0
1682359200000|2023-04-24 18:00:00|33842|33822|33849.5|33829.5|33855.5|33835.5|33839.5|33819.5|0
1682359500000|2023-04-24 18:05:00|33848.5|33828.5|33833.5|33813.5|33857|33837|33833.5|33813.5|0
1682359800000|2023-04-24 18:10:00|33833|33813|33837|33817|33842|33822|33829.5|33809.5|0
1682360100000|2023-04-24 18:15:00|33837.5|33817.5|33830.5|33810.5|33846.5|33826.5|33824.5|33804.5|0
1682360400000|2023-04-24 18:20:00|33830.1|33810.1|33823.1|33803.1|33836.1|33816.1|33822.6|33802.6|0
1682360700000|2023-04-24 18:25:00|33822.6|33802.6|33832.6|33812.6|33833.1|33813.1|33818.1|33798.1|0
1682361000000|2023-04-24 18:30:00|33833.1|33813.1|33830.6|33810.6|33840.1|33820.1|33822.1|33802.1|0
1682361300000|2023-04-24 18:35:00|33830.1|33810.1|33820.1|33800.1|33835.1|33815.1|33818.1|33798.1|0
1682361600000|2023-04-24 18:40:00|33818.1|33798.1|33827.1|33807.1|33827.1|33807.1|33818.1|33798.1|0
1682361900000|2023-04-24 18:45:00|33828.1|33808.1|33833.1|33813.1|33834.6|33814.6|33820.1|33800.1|0
1682362200000|2023-04-24 18:50:00|33832.6|33812.6|33837.1|33817.1|33842.1|33822.1|33828.1|33808.1|0
1682362500000|2023-04-24 18:55:00|33838.1|33818.1|33840.1|33820.1|33844.6|33824.6|33836.1|33816.1|0
1682362800000|2023-04-24 19:00:00|33841.1|33821.1|33855.6|33835.6|33862.6|33842.6|33841.1|33821.1|0
1682363100000|2023-04-24 19:05:00|33858.1|33838.1|33860.6|33840.6|33861.6|33841.6|33845.1|33825.1|0
1682363400000|2023-04-24 19:10:00|33861.1|33841.1|33883.1|33863.1|33884.1|33864.1|33860.6|33840.6|0
1682363700000|2023-04-24 19:15:00|33882.6|33862.6|33876.1|33856.1|33884.1|33864.1|33863.1|33843.1|0
1682364000000|2023-04-24 19:20:00|33877.1|33857.1|33868.1|33848.1|33879.1|33859.1|33864.1|33844.1|0
1682364300000|2023-04-24 19:25:00|33871.1|33851.1|33873.1|33853.1|33884.1|33864.1|33868.1|33848.1|0
1682364600000|2023-04-24 19:30:00|33873.6|33853.6|33882.1|33862.1|33889.1|33869.1|33869.6|33849.6|0
1682364900000|2023-04-24 19:35:00|33881.1|33861.1|33864.1|33844.1|33889.6|33869.6|33861.1|33841.1|0
1682365200000|2023-04-24 19:40:00|33861.9|33841.9|33864.9|33844.9|33877.4|33857.4|33858.9|33838.9|0
1682365500000|2023-04-24 19:45:00|33864.4|33844.4|33881.9|33861.9|33885.4|33865.4|33864.4|33844.4|0
1682365800000|2023-04-24 19:50:00|33869.9|33849.9|33871.9|33851.9|33879.9|33859.9|33851.4|33831.4|0
1682366100000|2023-04-24 19:55:00|33869.4|33849.4|33885.4|33865.4|33889.9|33869.9|33862.4|33842.4|0
1682366400000|2023-04-24 20:00:00|33887.9|33867.9|33880.9|33860.9|33888.4|33868.4|33876.9|33856.9|0
1682366700000|2023-04-24 20:05:00|33880.4|33860.4|33867.4|33847.4|33885.4|33865.4|33866.4|33846.4|0
1682367000000|2023-04-24 20:10:00|33867.9|33847.9|33869.4|33849.4|33874.9|33854.9|33865.9|33845.9|0
1682367300000|2023-04-24 20:15:00|33869.9|33849.9|33882.9|33862.9|33884.4|33864.4|33869.9|33849.9|0
1682367600000|2023-04-24 20:20:00|33882.4|33862.4|33887.9|33867.9|33888.4|33868.4|33882.4|33862.4|0
1682367900000|2023-04-24 20:25:00|33886.9|33866.9|33891.9|33871.9|33893.9|33873.9|33885.9|33865.9|0
1682368200000|2023-04-24 20:30:00|33892.4|33872.4|33883.9|33863.9|33894.4|33874.4|33883.9|33863.9|0
1682368500000|2023-04-24 20:35:00|33884.4|33864.4|33878.4|33858.4|33884.4|33864.4|33873.9|33853.9|0
1682368800000|2023-04-24 20:40:00|33878.9|33858.9|33877.9|33857.9|33881.9|33861.9|33877.4|33857.4|0
1682369100000|2023-04-24 20:45:00|33878.4|33858.4|33877.9|33857.9|33883.4|33863.4|33876.4|33856.4|0
1682369400000|2023-04-24 20:50:00|33878.9|33858.9|33873.4|33853.4|33878.9|33858.9|33870.9|33850.9|0
1682369700000|2023-04-24 20:55:00|33872.9|33852.9|33877|33857|33878.4|33858.4|33870.4|33850.4|0
1682370000000|2023-04-24 21:00:00|33873.9|33853.9|33875.9|33855.9|33878.7|33858.7|33872.6|33852.6|0
1682370300000|2023-04-24 21:05:00|33876.5|33856.5|33876.8|33856.8|33881.9|33861.9|33873.5|33853.5|0
1682370600000|2023-04-24 21:10:00|33875.3|33855.3|33876.4|33856.4|33876.4|33856.4|33874.9|33854.9|0
1682370900000|2023-04-24 21:15:00|33876.7|33856.7|33874.8|33854.8|33877.7|33857.7|33874.8|33854.8|0
1682371200000|2023-04-24 21:20:00|33874.2|33854.2|33874.4|33854.4|33875|33855|33873.2|33853.2|0
1682371500000|2023-04-24 21:25:00|33873.4|33853.4|33867.5|33847.5|33874.4|33854.4|33864.5|33844.5|0
1682371800000|2023-04-24 21:30:00|33866.6|33846.6|33864|33844|33866.6|33846.6|33863.7|33843.7|0
1682372100000|2023-04-24 21:35:00|33864.3|33844.3|33863.5|33843.5|33864.7|33844.7|33863.2|33843.2|0
1682372400000|2023-04-24 21:40:00|33863.4|33843.4|33865.6|33845.6|33865.6|33845.6|33863.4|33843.4|0
1682372700000|2023-04-24 21:45:00|33866.8|33846.8|33869.5|33849.5|33869.6|33849.6|33866.8|33846.8|0
1682373000000|2023-04-24 21:50:00|33869.6|33849.6|33867.6|33847.6|33870.1|33850.1|33865.2|33845.2|0
1682373300000|2023-04-24 21:55:00|33867.5|33847.5|33867|33847|33867.9|33847.9|33866.6|33846.6|0
1682373600000|2023-04-24 22:00:00|33884.9|33864.9|33878.9|33858.9|33884.9|33864.9|33874.9|33854.9|0
1682373900000|2023-04-24 22:05:00|33879.4|33859.4|33881.4|33861.4|33882.4|33862.4|33877.4|33857.4|0
1682374200000|2023-04-24 22:10:00|33880.9|33860.9|33879.4|33859.4|33881.4|33861.4|33878.4|33858.4|0
1682374500000|2023-04-24 22:15:00|33878.9|33858.9|33871.9|33851.9|33878.9|33858.9|33871.4|33851.4|0
1682374800000|2023-04-24 22:20:00|33872.4|33852.4|33882.9|33862.9|33883.4|33863.4|33871.9|33851.9|0
1682375100000|2023-04-24 22:25:00|33883.4|33863.4|33875.9|33855.9|33883.4|33863.4|33872.4|33852.4|0
1682375400000|2023-04-24 22:30:00|33876.4|33856.4|33879.4|33859.4|33879.9|33859.9|33872.9|33852.9|0
1682375700000|2023-04-24 22:35:00|33878.9|33858.9|33880.4|33860.4|33880.9|33860.9|33878.4|33858.4|0
1682376000000|2023-04-24 22:40:00|33879.9|33859.9|33876.4|33856.4|33880.4|33860.4|33875.9|33855.9|0
1682376300000|2023-04-24 22:45:00|33875.4|33855.4|33873.4|33853.4|33875.4|33855.4|33870.4|33850.4|0
1682376600000|2023-04-24 22:50:00|33872.9|33852.9|33874.4|33854.4|33875.9|33855.9|33871.4|33851.4|0
1682376900000|2023-04-24 22:55:00|33873.9|33853.9|33868.4|33848.4|33874.4|33854.4|33867.9|33847.9|0
1682377200000|2023-04-24 23:00:00|33868.9|33848.9|33869.9|33849.9|33873.9|33853.9|33868.4|33848.4|0
1682377500000|2023-04-24 23:05:00|33869.4|33849.4|33870.9|33850.9|33872.4|33852.4|33869.4|33849.4|0
1682377800000|2023-04-24 23:10:00|33870.4|33850.4|33872.9|33852.9|33874.9|33854.9|33869.9|33849.9|0
1682378100000|2023-04-24 23:15:00|33872.4|33852.4|33872.4|33852.4|33872.4|33852.4|33868.9|33848.9|0
1682378400000|2023-04-24 23:20:00|33872.9|33852.9|33871.9|33851.9|33874.4|33854.4|33868.4|33848.4|0
1682378700000|2023-04-24 23:25:00|33871.4|33851.4|33869.4|33849.4|33871.4|33851.4|33867.9|33847.9|0
1682379000000|2023-04-24 23:30:00|33869.9|33849.9|33876.4|33856.4|33877.9|33857.9|33868.4|33848.4|0
1682379300000|2023-04-24 23:35:00|33875.9|33855.9|33875.4|33855.4|33876.4|33856.4|33871.4|33851.4|0
1682379600000|2023-04-24 23:40:00|33875.9|33855.9|33871.9|33851.9|33875.9|33855.9|33871.4|33851.4|0
1682379900000|2023-04-24 23:45:00|33872.4|33852.4|33873.9|33853.9|33874.9|33854.9|33868.9|33848.9|0
1682380200000|2023-04-24 23:50:00|33874.4|33854.4|33874.9|33854.9|33877.4|33857.4|33872.9|33852.9|0
1682380500000|2023-04-24 23:55:00|33874.4|33854.4|33866.4|33846.4|33874.4|33854.4|33866.4|33846.4|0
1682380800000|2023-04-25 00:00:00|33865.4|33845.4|33877.9|33857.9|33879.9|33859.9|33865.4|33845.4|0
1682381100000|2023-04-25 00:05:00|33878.4|33858.4|33877.9|33857.9|33882.9|33862.9|33875.9|33855.9|0
1682381400000|2023-04-25 00:10:00|33877.4|33857.4|33872.9|33852.9|33880.9|33860.9|33871.9|33851.9|0
1682381700000|2023-04-25 00:15:00|33873.4|33853.4|33867.9|33847.9|33874.9|33854.9|33866.9|33846.9|0
1682382000000|2023-04-25 00:20:00|33867.4|33847.4|33864.9|33844.9|33869.9|33849.9|33861.9|33841.9|0
1682382300000|2023-04-25 00:25:00|33865.4|33845.4|33867.4|33847.4|33869.9|33849.9|33864.4|33844.4|0
1682382600000|2023-04-25 00:30:00|33868.4|33848.4|33870.4|33850.4|33873.4|33853.4|33867.4|33847.4|0
1682382900000|2023-04-25 00:35:00|33869.9|33849.9|33869.4|33849.4|33873.4|33853.4|33867.9|33847.9|0
1682383200000|2023-04-25 00:40:00|33869.9|33849.9|33866.4|33846.4|33870.9|33850.9|33866.4|33846.4|0
1682383500000|2023-04-25 00:45:00|33865.9|33845.9|33865.4|33845.4|33869.4|33849.4|33865.4|33845.4|0
1682383800000|2023-04-25 00:50:00|33864.4|33844.4|33869.4|33849.4|33869.4|33849.4|33862.9|33842.9|0
1682384100000|2023-04-25 00:55:00|33869.9|33849.9|33867.4|33847.4|33870.4|33850.4|33865.4|33845.4|0
1682384400000|2023-04-25 01:00:00|33866.9|33846.9|33877.9|33857.9|33879.4|33859.4|33866.9|33846.9|0
1682384700000|2023-04-25 01:05:00|33878.4|33858.4|33880.9|33860.9|33880.9|33860.9|33875.9|33855.9|0
1682385000000|2023-04-25 01:10:00|33881.4|33861.4|33885.4|33865.4|33885.4|33865.4|33877.4|33857.4|0
1682385300000|2023-04-25 01:15:00|33884.4|33864.4|33880.9|33860.9|33884.4|33864.4|33879.4|33859.4|0
1682385600000|2023-04-25 01:20:00|33880.4|33860.4|33879.4|33859.4|33881.4|33861.4|33875.4|33855.4|0
1682385900000|2023-04-25 01:25:00|33879.9|33859.9|33884.4|33864.4|33885.4|33865.4|33878.4|33858.4|0
1682386200000|2023-04-25 01:30:00|33883.9|33863.9|33877.4|33857.4|33885.4|33865.4|33877.4|33857.4|0
1682386500000|2023-04-25 01:35:00|33877.9|33857.9|33876.9|33856.9|33879.4|33859.4|33872.9|33852.9|0
1682386800000|2023-04-25 01:40:00|33877.4|33857.4|33871.4|33851.4|33877.4|33857.4|33870.4|33850.4|0
1682387100000|2023-04-25 01:45:00|33870.9|33850.9|33870.4|33850.4|33873.4|33853.4|33869.9|33849.9|0
1682387400000|2023-04-25 01:50:00|33869.9|33849.9|33863.4|33843.4|33870.4|33850.4|33861.9|33841.9|0
1682387700000|2023-04-25 01:55:00|33863.9|33843.9|33854.9|33834.9|33864.4|33844.4|33854.9|33834.9|0
1682388000000|2023-04-25 02:00:00|33855.4|33835.4|33849.4|33829.4|33857.4|33837.4|33849.4|33829.4|0
1682388300000|2023-04-25 02:05:00|33849.9|33829.9|33852.4|33832.4|33853.4|33833.4|33848.4|33828.4|0
1682388600000|2023-04-25 02:10:00|33851.9|33831.9|33848.4|33828.4|33853.4|33833.4|33847.9|33827.9|0
1682388900000|2023-04-25 02:15:00|33847.9|33827.9|33843.4|33823.4|33848.4|33828.4|33842.4|33822.4|0
1682389200000|2023-04-25 02:20:00|33843.9|33823.9|33847.9|33827.9|33848.9|33828.9|33843.9|33823.9|0
1682389500000|2023-04-25 02:25:00|33847.4|33827.4|33846.4|33826.4|33849.4|33829.4|33845.4|33825.4|0
1682389800000|2023-04-25 02:30:00|33845.4|33825.4|33846.4|33826.4|33846.4|33826.4|33843.4|33823.4|0
1682390100000|2023-04-25 02:35:00|33845.4|33825.4|33843.4|33823.4|33845.4|33825.4|33841.9|33821.9|0
1682390400000|2023-04-25 02:40:00|33844.4|33824.4|33841.9|33821.9|33845.4|33825.4|33840.4|33820.4|0
1682390700000|2023-04-25 02:45:00|33841.4|33821.4|33842.9|33822.9|33844.4|33824.4|33841.4|33821.4|0
1682391000000|2023-04-25 02:50:00|33843.4|33823.4|33848.4|33828.4|33849.4|33829.4|33843.4|33823.4|0
1682391300000|2023-04-25 02:55:00|33847.9|33827.9|33843.4|33823.4|33848.4|33828.4|33843.4|33823.4|0
1682391600000|2023-04-25 03:00:00|33843.9|33823.9|33842.9|33822.9|33846.4|33826.4|33842.4|33822.4|0
1682391900000|2023-04-25 03:05:00|33843.4|33823.4|33845.4|33825.4|33846.9|33826.9|33842.9|33822.9|0
1682392200000|2023-04-25 03:10:00|33845.9|33825.9|33844.9|33824.9|33848.4|33828.4|33843.4|33823.4|0
1682392500000|2023-04-25 03:15:00|33844.4|33824.4|33850.9|33830.9|33851.4|33831.4|33843.4|33823.4|0
1682392800000|2023-04-25 03:20:00|33850.4|33830.4|33849.9|33829.9|33853.9|33833.9|33849.4|33829.4|0
1682393100000|2023-04-25 03:25:00|33849.4|33829.4|33845.4|33825.4|33851.4|33831.4|33845.4|33825.4|0
1682393400000|2023-04-25 03:30:00|33844.4|33824.4|33840.9|33820.9|33844.4|33824.4|33839.4|33819.4|0
1682393700000|2023-04-25 03:35:00|33840.4|33820.4|33835.4|33815.4|33840.4|33820.4|33833.9|33813.9|0
1682394000000|2023-04-25 03:40:00|33835.9|33815.9|33836.4|33816.4|33836.9|33816.9|33833.4|33813.4|0
1682394300000|2023-04-25 03:45:00|33835.9|33815.9|33828.9|33808.9|33836.4|33816.4|33828.4|33808.4|0
1682394600000|2023-04-25 03:50:00|33828.4|33808.4|33824.4|33804.4|33829.9|33809.9|33823.4|33803.4|0
1682394900000|2023-04-25 03:55:00|33824.9|33804.9|33828.4|33808.4|33829.4|33809.4|33822.9|33802.9|0
1682395200000|2023-04-25 04:00:00|33827.4|33807.4|33830.4|33810.4|33830.9|33810.9|33823.9|33803.9|0
1682395500000|2023-04-25 04:05:00|33830.9|33810.9|33823.9|33803.9|33831.4|33811.4|33823.4|33803.4|0
1682395800000|2023-04-25 04:10:00|33823.4|33803.4|33825.9|33805.9|33829.4|33809.4|33822.9|33802.9|0
1682396100000|2023-04-25 04:15:00|33825.4|33805.4|33822.4|33802.4|33825.4|33805.4|33819.4|33799.4|0
1682396400000|2023-04-25 04:20:00|33821.9|33801.9|33812.4|33792.4|33823.4|33803.4|33812.4|33792.4|0
1682396700000|2023-04-25 04:25:00|33811.4|33791.4|33812.4|33792.4|33817.4|33797.4|33811.4|33791.4|0
1682397000000|2023-04-25 04:30:00|33811.4|33791.4|33811.9|33791.9|33814.4|33794.4|33810.4|33790.4|0
1682397300000|2023-04-25 04:35:00|33812.4|33792.4|33810.4|33790.4|33812.9|33792.9|33809.9|33789.9|0
1682397600000|2023-04-25 04:40:00|33809.9|33789.9|33814.4|33794.4|33815.4|33795.4|33809.9|33789.9|0
1682397900000|2023-04-25 04:45:00|33813.9|33793.9|33812.4|33792.4|33815.4|33795.4|33812.4|33792.4|0
1682398200000|2023-04-25 04:50:00|33811.4|33791.4|33811.4|33791.4|33812.9|33792.9|33810.4|33790.4|0
1682398500000|2023-04-25 04:55:00|33811.9|33791.9|33813.4|33793.4|33816.4|33796.4|33807.4|33787.4|0
1682398800000|2023-04-25 05:00:00|33812.9|33792.9|33814.4|33794.4|33817.9|33797.9|33811.4|33791.4|0
1682399100000|2023-04-25 05:05:00|33813.9|33793.9|33812.4|33792.4|33814.9|33794.9|33809.4|33789.4|0
1682399400000|2023-04-25 05:10:00|33811.4|33791.4|33813.4|33793.4|33814.4|33794.4|33809.4|33789.4|0
1682399700000|2023-04-25 05:15:00|33812.9|33792.9|33810.4|33790.4|33812.9|33792.9|33809.4|33789.4|0
1682400000000|2023-04-25 05:20:00|33809.9|33789.9|33802.4|33782.4|33810.4|33790.4|33801.4|33781.4|0
1682400300000|2023-04-25 05:25:00|33801.9|33781.9|33799.4|33779.4|33805.4|33785.4|33799.4|33779.4|0
1682400600000|2023-04-25 05:30:00|33798.9|33778.9|33798.9|33778.9|33799.4|33779.4|33796.9|33776.9|0
1682400900000|2023-04-25 05:35:00|33799.4|33779.4|33803.9|33783.9|33807.4|33787.4|33799.4|33779.4|0
1682401200000|2023-04-25 05:40:00|33804.4|33784.4|33805.4|33785.4|33805.9|33785.9|33800.4|33780.4|0
1682401500000|2023-04-25 05:45:00|33805.9|33785.9|33816.9|33796.9|33821.4|33801.4|33805.9|33785.9|0
1682401800000|2023-04-25 05:50:00|33816.4|33796.4|33824.9|33804.9|33826.4|33806.4|33815.4|33795.4|0
1682402100000|2023-04-25 05:55:00|33825.4|33805.4|33818.9|33798.9|33827.4|33807.4|33818.4|33798.4|0
1682402400000|2023-04-25 06:00:00|33818.4|33798.4|33825.4|33805.4|33826.4|33806.4|33816.4|33796.4|0
1682402700000|2023-04-25 06:05:00|33825.9|33805.9|33826.9|33806.9|33827.4|33807.4|33818.4|33798.4|0
1682403000000|2023-04-25 06:10:00|33826.4|33806.4|33829.9|33809.9|33831.4|33811.4|33824.9|33804.9|0
1682403300000|2023-04-25 06:15:00|33830.4|33810.4|33817.9|33797.9|33831.4|33811.4|33817.9|33797.9|0
1682403600000|2023-04-25 06:20:00|33817.4|33797.4|33813.4|33793.4|33819.9|33799.9|33807.4|33787.4|0
1682403900000|2023-04-25 06:25:00|33812.9|33792.9|33823.9|33803.9|33824.4|33804.4|33803.9|33783.9|0
1682404200000|2023-04-25 06:30:00|33824.4|33804.4|33826.9|33806.9|33827.4|33807.4|33818.4|33798.4|0
1682404500000|2023-04-25 06:35:00|33826.4|33806.4|33828.4|33808.4|33831.4|33811.4|33823.9|33803.9|0
1682404800000|2023-04-25 06:40:00|33827.9|33807.9|33834.9|33814.9|33835.9|33815.9|33826.9|33806.9|0
1682405100000|2023-04-25 06:45:00|33834.4|33814.4|33831.4|33811.4|33834.4|33814.4|33830.4|33810.4|0
1682405400000|2023-04-25 06:50:00|33830.9|33810.9|33831.4|33811.4|33832.9|33812.9|33822.9|33802.9|0
1682405700000|2023-04-25 06:55:00|33830.9|33810.9|33828.4|33808.4|33831.4|33811.4|33824.4|33804.4|0
1682406000000|2023-04-25 07:00:00|33829.9|33809.9|33791.9|33771.9|33829.9|33809.9|33781.9|33761.9|0
1682406300000|2023-04-25 07:05:00|33790.9|33770.9|33762.9|33742.9|33796.4|33776.4|33762.9|33742.9|0
1682406600000|2023-04-25 07:10:00|33763.9|33743.9|33767.9|33747.9|33775.9|33755.9|33760.9|33740.9|0
1682406900000|2023-04-25 07:15:00|33768.4|33748.4|33778.4|33758.4|33791.9|33771.9|33768.4|33748.4|0
1682407200000|2023-04-25 07:20:00|33777.9|33757.9|33757.9|33737.9|33777.9|33757.9|33752.4|33732.4|0
1682407500000|2023-04-25 07:25:00|33756.9|33736.9|33740.4|33720.4|33764.9|33744.9|33740.4|33720.4|0
1682407800000|2023-04-25 07:30:00|33739.9|33719.9|33756.4|33736.4|33756.4|33736.4|33719.9|33699.9|0
1682408100000|2023-04-25 07:35:00|33755.4|33735.4|33729.9|33709.9|33755.9|33735.9|33721.9|33701.9|0
1682408400000|2023-04-25 07:40:00|33729.4|33709.4|33743.9|33723.9|33749.4|33729.4|33724.9|33704.9|0
1682408700000|2023-04-25 07:45:00|33744.9|33724.9|33746.4|33726.4|33752.9|33732.9|33738.9|33718.9|0
1682409000000|2023-04-25 07:50:00|33744.9|33724.9|33739.4|33719.4|33745.9|33725.9|33731.9|33711.9|0
1682409300000|2023-04-25 07:55:00|33738.4|33718.4|33744.9|33724.9|33747.4|33727.4|33735.4|33715.4|0
1682409600000|2023-04-25 08:00:00|33746.4|33726.4|33747.9|33727.9|33753.9|33733.9|33730.9|33710.9|0
1682409900000|2023-04-25 08:05:00|33748.4|33728.4|33751.9|33731.9|33755.4|33735.4|33743.9|33723.9|0
1682410200000|2023-04-25 08:10:00|33752.4|33732.4|33743.9|33723.9|33752.9|33732.9|33739.4|33719.4|0
1682410500000|2023-04-25 08:15:00|33743.4|33723.4|33741.9|33721.9|33752.9|33732.9|33736.9|33716.9|0
1682410800000|2023-04-25 08:20:00|33741.4|33721.4|33713.9|33693.9|33741.4|33721.4|33698.9|33678.9|0
1682411100000|2023-04-25 08:25:00|33713.4|33693.4|33725.9|33705.9|33726.9|33706.9|33711.9|33691.9|0
1682411400000|2023-04-25 08:30:00|33725.4|33705.4|33753.9|33733.9|33755.4|33735.4|33720.4|33700.4|0
1682411700000|2023-04-25 08:35:00|33752.9|33732.9|33763.4|33743.4|33763.4|33743.4|33742.4|33722.4|0
1682412000000|2023-04-25 08:40:00|33766.9|33746.9|33752.9|33732.9|33767.4|33747.4|33747.4|33727.4|0
1682412300000|2023-04-25 08:45:00|33751.9|33731.9|33753.9|33733.9|33754.4|33734.4|33740.9|33720.9|0
1682412600000|2023-04-25 08:50:00|33753.4|33733.4|33743.4|33723.4|33753.4|33733.4|33742.9|33722.9|0
1682412900000|2023-04-25 08:55:00|33742.4|33722.4|33739.9|33719.9|33746.9|33726.9|33737.4|33717.4|0
1682413200000|2023-04-25 09:00:00|33738.9|33718.9|33724.4|33704.4|33740.4|33720.4|33719.9|33699.9|0
1682413500000|2023-04-25 09:05:00|33724.9|33704.9|33724.9|33704.9|33732.9|33712.9|33721.4|33701.4|0
1682413800000|2023-04-25 09:10:00|33724.4|33704.4|33729.9|33709.9|33730.9|33710.9|33722.4|33702.4|0
1682414100000|2023-04-25 09:15:00|33729.4|33709.4|33736.9|33716.9|33739.4|33719.4|33728.4|33708.4|0
1682414400000|2023-04-25 09:20:00|33736.4|33716.4|33740.9|33720.9|33742.4|33722.4|33735.4|33715.4|0
1682414700000|2023-04-25 09:25:00|33740.4|33720.4|33733.4|33713.4|33742.9|33722.9|33732.4|33712.4|0
1682415000000|2023-04-25 09:30:00|33732.9|33712.9|33722.9|33702.9|33737.9|33717.9|33718.9|33698.9|0
1682415300000|2023-04-25 09:35:00|33722.4|33702.4|33730.9|33710.9|33736.9|33716.9|33719.4|33699.4|0
1682415600000|2023-04-25 09:40:00|33731.4|33711.4|33729.9|33709.9|33732.9|33712.9|33723.9|33703.9|0
1682415900000|2023-04-25 09:45:00|33729.4|33709.4|33745.4|33725.4|33747.4|33727.4|33729.4|33709.4|0
1682416200000|2023-04-25 09:50:00|33744.4|33724.4|33731.9|33711.9|33747.4|33727.4|33729.9|33709.9|0
1682416500000|2023-04-25 09:55:00|33731.4|33711.4|33744.9|33724.9|33745.4|33725.4|33730.4|33710.4|0
1682416800000|2023-04-25 10:00:00|33745.4|33725.4|33750.9|33730.9|33756.9|33736.9|33743.9|33723.9|0
1682417100000|2023-04-25 10:05:00|33750.4|33730.4|33740.9|33720.9|33750.4|33730.4|33738.9|33718.9|0
1682417400000|2023-04-25 10:10:00|33741.4|33721.4|33732.4|33712.4|33742.9|33722.9|33727.9|33707.9|0
1682417700000|2023-04-25 10:15:00|33731.4|33711.4|33725.9|33705.9|33736.4|33716.4|33720.4|33700.4|0
1682418000000|2023-04-25 10:20:00|33726.4|33706.4|33731.9|33711.9|33731.9|33711.9|33722.9|33702.9|0
1682418300000|2023-04-25 10:25:00|33731.4|33711.4|33731.4|33711.4|33735.4|33715.4|33724.9|33704.9|0
1682418600000|2023-04-25 10:30:00|33731.9|33711.9|33759.9|33739.9|33765.4|33745.4|33729.9|33709.9|0
1682418900000|2023-04-25 10:35:00|33760.4|33740.4|33754.9|33734.9|33760.4|33740.4|33749.4|33729.4|0
1682419200000|2023-04-25 10:40:00|33755.4|33735.4|33744.4|33724.4|33755.4|33735.4|33739.9|33719.9|0
1682419500000|2023-04-25 10:45:00|33744.9|33724.9|33739.4|33719.4|33745.9|33725.9|33737.9|33717.9|0
1682419800000|2023-04-25 10:50:00|33739.9|33719.9|33748.9|33728.9|33750.9|33730.9|33737.9|33717.9|0
1682420100000|2023-04-25 10:55:00|33748.4|33728.4|33788.4|33768.4|33790.9|33770.9|33748.4|33728.4|0
1682420400000|2023-04-25 11:00:00|33787.9|33767.9|33781.4|33761.4|33806.9|33786.9|33780.9|33760.9|0
1682420700000|2023-04-25 11:05:00|33780.4|33760.4|33785.9|33765.9|33790.9|33770.9|33780.4|33760.4|0
1682421000000|2023-04-25 11:10:00|33786.4|33766.4|33788.9|33768.9|33790.9|33770.9|33782.9|33762.9|0
1682421300000|2023-04-25 11:15:00|33789.4|33769.4|33788.9|33768.9|33790.4|33770.4|33778.9|33758.9|0
1682421600000|2023-04-25 11:20:00|33789.4|33769.4|33799.9|33779.9|33800.4|33780.4|33786.9|33766.9|0
1682421900000|2023-04-25 11:25:00|33799.4|33779.4|33802.9|33782.9|33805.9|33785.9|33793.4|33773.4|0
1682422200000|2023-04-25 11:30:00|33803.9|33783.9|33791.4|33771.4|33807.9|33787.9|33791.4|33771.4|0
1682422500000|2023-04-25 11:35:00|33790.9|33770.9|33783.4|33763.4|33792.9|33772.9|33780.9|33760.9|0
1682422800000|2023-04-25 11:40:00|33782.4|33762.4|33767.4|33747.4|33782.4|33762.4|33762.9|33742.9|0
1682423100000|2023-04-25 11:45:00|33768.4|33748.4|33769.9|33749.9|33771.4|33751.4|33764.9|33744.9|0
1682423400000|2023-04-25 11:50:00|33769.4|33749.4|33772.4|33752.4|33773.4|33753.4|33764.4|33744.4|0
1682423700000|2023-04-25 11:55:00|33771.9|33751.9|33780.9|33760.9|33781.9|33761.9|33764.4|33744.4|0
1682424000000|2023-04-25 12:00:00|33779.4|33759.4|33793.9|33773.9|33797.9|33777.9|33774.9|33754.9|0
1682424300000|2023-04-25 12:05:00|33792.9|33772.9|33780.9|33760.9|33801.9|33781.9|33776.9|33756.9|0
1682424600000|2023-04-25 12:10:00|33780.4|33760.4|33784.9|33764.9|33785.4|33765.4|33775.4|33755.4|0
1682424900000|2023-04-25 12:15:00|33784.4|33764.4|33804.9|33784.9|33805.4|33785.4|33781.9|33761.9|0
1682425200000|2023-04-25 12:20:00|33804.4|33784.4|33801.9|33781.9|33813.4|33793.4|33800.4|33780.4|0
1682425500000|2023-04-25 12:25:00|33801.4|33781.4|33798.9|33778.9|33805.4|33785.4|33795.9|33775.9|0
1682425800000|2023-04-25 12:30:00|33799.4|33779.4|33789.9|33769.9|33802.9|33782.9|33785.4|33765.4|0
1682426100000|2023-04-25 12:35:00|33789.4|33769.4|33808.4|33788.4|33808.9|33788.9|33789.4|33769.4|0
1682426400000|2023-04-25 12:40:00|33807.9|33787.9|33810.9|33790.9|33814.9|33794.9|33802.9|33782.9|0
1682426700000|2023-04-25 12:45:00|33811.4|33791.4|33811.9|33791.9|33816.9|33796.9|33805.9|33785.9|0
1682427000000|2023-04-25 12:50:00|33811.4|33791.4|33800.9|33780.9|33812.9|33792.9|33795.4|33775.4|0
1682427300000|2023-04-25 12:55:00|33800.4|33780.4|33798.4|33778.4|33804.4|33784.4|33793.9|33773.9|0
1682427600000|2023-04-25 13:00:00|33799.4|33779.4|33806.9|33786.9|33808.9|33788.9|33799.4|33779.4|0
1682427900000|2023-04-25 13:05:00|33806.4|33786.4|33802.9|33782.9|33810.9|33790.9|33795.4|33775.4|0
1682428200000|2023-04-25 13:10:00|33803.4|33783.4|33786.9|33766.9|33803.4|33783.4|33778.9|33758.9|0
1682428500000|2023-04-25 13:15:00|33785.4|33765.4|33809.9|33789.9|33809.9|33789.9|33777.9|33757.9|0
1682428800000|2023-04-25 13:20:00|33809.4|33789.4|33804.9|33784.9|33809.9|33789.9|33794.9|33774.9|0
1682429100000|2023-04-25 13:25:00|33804.4|33784.4|33819.4|33799.4|33819.4|33799.4|33802.9|33782.9|0
1682429400000|2023-04-25 13:30:00|33816.9|33796.9|33853.9|33833.9|33863.4|33843.4|33809.4|33789.4|0
1682429700000|2023-04-25 13:35:00|33852.4|33832.4|33859.4|33839.4|33872.9|33852.9|33835.4|33815.4|0
1682430000000|2023-04-25 13:40:00|33863.4|33843.4|33854.4|33834.4|33869.4|33849.4|33846.4|33826.4|0
1682430300000|2023-04-25 13:45:00|33849.4|33829.4|33814.9|33794.9|33853.4|33833.4|33792.4|33772.4|0
1682430600000|2023-04-25 13:50:00|33812.4|33792.4|33808.9|33788.9|33828.4|33808.4|33800.4|33780.4|0
1682430900000|2023-04-25 13:55:00|33807.9|33787.9|33834.9|33814.9|33840.4|33820.4|33806.4|33786.4|0
1682431200000|2023-04-25 14:00:00|33834.4|33814.4|33842.9|33822.9|33874.4|33854.4|33826.4|33806.4|0
1682431500000|2023-04-25 14:05:00|33844.4|33824.4|33830.4|33810.4|33867.4|33847.4|33821.4|33801.4|0
1682431800000|2023-04-25 14:10:00|33827.4|33807.4|33784.4|33764.4|33827.4|33807.4|33764.9|33744.9|0
1682432100000|2023-04-25 14:15:00|33780.9|33760.9|33808.5|33788.5|33812|33792|33772.4|33752.4|0
1682432400000|2023-04-25 14:20:00|33810|33790|33801|33781|33816|33796|33795|33775|0
1682432700000|2023-04-25 14:25:00|33802.5|33782.5|33803|33783|33813.5|33793.5|33788|33768|0
1682433000000|2023-04-25 14:30:00|33801|33781|33766|33746|33802|33782|33765|33745|0
1682433300000|2023-04-25 14:35:00|33762|33742|33768|33748|33774|33754|33751|33731|0
1682433600000|2023-04-25 14:40:00|33770|33750|33771.5|33751.5|33786|33766|33767.5|33747.5|0
1682433900000|2023-04-25 14:45:00|33771|33751|33797|33777|33799|33779|33765|33745|0
1682434200000|2023-04-25 14:50:00|33798.5|33778.5|33801.5|33781.5|33814|33794|33795|33775|0
1682434500000|2023-04-25 14:55:00|33802|33782|33818.5|33798.5|33826|33806|33800|33780|0
1682434800000|2023-04-25 15:00:00|33818|33798|33811|33791|33826|33806|33800.5|33780.5|0
1682435100000|2023-04-25 15:05:00|33810.5|33790.5|33832|33812|33832|33812|33805.5|33785.5|0
1682435400000|2023-04-25 15:10:00|33832.5|33812.5|33840.5|33820.5|33846|33826|33829|33809|0
1682435700000|2023-04-25 15:15:00|33840|33820|33854.5|33834.5|33855.5|33835.5|33835.5|33815.5|0
1682436000000|2023-04-25 15:20:00|33856.5|33836.5|33813.3|33793.3|33865|33845|33808|33788|0
1682436300000|2023-04-25 15:25:00|33812.3|33792.3|33797.8|33777.8|33822.8|33802.8|33790.8|33770.8|0
1682436600000|2023-04-25 15:30:00|33793.8|33773.8|33758.8|33738.8|33793.8|33773.8|33758.8|33738.8|0
1682436900000|2023-04-25 15:35:00|33759.3|33739.3|33753.8|33733.8|33769.8|33749.8|33749.8|33729.8|0
1682437200000|2023-04-25 15:40:00|33752|33732|33750.5|33730.5|33757|33737|33732|33712|0
1682437500000|2023-04-25 15:45:00|33751.5|33731.5|33756|33736|33766|33746|33749|33729|0
1682437800000|2023-04-25 15:50:00|33754|33734|33730.5|33710.5|33755|33735|33721|33701|0
1682438100000|2023-04-25 15:55:00|33730|33710|33732|33712|33741|33721|33723|33703|0
1682438400000|2023-04-25 16:00:00|33730|33710|33720|33700|33743|33723|33711|33691|0
1682438700000|2023-04-25 16:05:00|33721|33701|33725.5|33705.5|33731.5|33711.5|33716|33696|0
1682439000000|2023-04-25 16:10:00|33726|33706|33717|33697|33726.5|33706.5|33707.5|33687.5|0
1682439300000|2023-04-25 16:15:00|33716|33696|33731.5|33711.5|33738.5|33718.5|33713|33693|0
1682439600000|2023-04-25 16:20:00|33733|33713|33737|33717|33750|33730|33733|33713|0
1682439900000|2023-04-25 16:25:00|33738|33718|33730|33710|33740|33720|33721|33701|0
1682440200000|2023-04-25 16:30:00|33729.5|33709.5|33716|33696|33731|33711|33715|33695|0
1682440500000|2023-04-25 16:35:00|33718|33698|33720.5|33700.5|33728|33708|33713|33693|0
1682440800000|2023-04-25 16:40:00|33720|33700|33742.5|33722.5|33746|33726|33720|33700|0
1682441100000|2023-04-25 16:45:00|33741.5|33721.5|33719|33699|33742.5|33722.5|33716.5|33696.5|0
1682441400000|2023-04-25 16:50:00|33718.5|33698.5|33697.5|33677.5|33722.5|33702.5|33694|33674|0
1682441700000|2023-04-25 16:55:00|33694.5|33674.5|33704|33684|33711|33691|33687.5|33667.5|0
1682442000000|2023-04-25 17:00:00|33703|33683|33712|33692|33719|33699|33696.5|33676.5|0
1682442300000|2023-04-25 17:05:00|33711.5|33691.5|33677|33657|33717.5|33697.5|33677|33657|0
1682442600000|2023-04-25 17:10:00|33678|33658|33623|33603|33687|33667|33623|33603|0
1682442900000|2023-04-25 17:15:00|33621|33601|33594.5|33574.5|33629|33609|33558|33538|0
1682443200000|2023-04-25 17:20:00|33593.5|33573.5|33584|33564|33607|33587|33570.5|33550.5|0
1682443500000|2023-04-25 17:25:00|33586.5|33566.5|33602|33582|33606|33586|33574|33554|0
1682443800000|2023-04-25 17:30:00|33601.5|33581.5|33580|33560|33601.5|33581.5|33577.5|33557.5|0
1682444100000|2023-04-25 17:35:00|33582.5|33562.5|33588.5|33568.5|33601|33581|33582.5|33562.5|0
1682444400000|2023-04-25 17:40:00|33590|33570|33599|33579|33601|33581|33582|33562|0
1682444700000|2023-04-25 17:45:00|33599.5|33579.5|33571.5|33551.5|33604|33584|33559|33539|0
1682445000000|2023-04-25 17:50:00|33571|33551|33560.5|33540.5|33578|33558|33554.5|33534.5|0
1682445300000|2023-04-25 17:55:00|33561|33541|33568|33548|33584|33564|33561|33541|0
1682445600000|2023-04-25 18:00:00|33568.5|33548.5|33555|33535|33586|33566|33551.5|33531.5|0
1682445900000|2023-04-25 18:05:00|33554|33534|33558.5|33538.5|33586|33566|33554|33534|0
1682446200000|2023-04-25 18:10:00|33559|33539|33569|33549|33575|33555|33556.5|33536.5|0
1682446500000|2023-04-25 18:15:00|33566.5|33546.5|33564|33544|33584|33564|33554.5|33534.5|0
1682446800000|2023-04-25 18:20:00|33563|33543|33569|33549|33585|33565|33557.5|33537.5|0
1682447100000|2023-04-25 18:25:00|33567.5|33547.5|33594|33574|33595|33575|33567.5|33547.5|0
1682447400000|2023-04-25 18:30:00|33593|33573|33584.5|33564.5|33599.5|33579.5|33583.5|33563.5|0
1682447700000|2023-04-25 18:35:00|33585|33565|33597|33577|33604|33584|33581.5|33561.5|0
1682448000000|2023-04-25 18:40:00|33599|33579|33560|33540|33599|33579|33551.5|33531.5|0
1682448300000|2023-04-25 18:45:00|33559|33539|33580|33560|33580|33560|33549|33529|0
1682448600000|2023-04-25 18:50:00|33581|33561|33563|33543|33590.5|33570.5|33562|33542|0
1682448900000|2023-04-25 18:55:00|33557|33537|33558|33538|33567.5|33547.5|33552|33532|0
1682449200000|2023-04-25 19:00:00|33556|33536|33551|33531|33574|33554|33548.5|33528.5|0
1682449500000|2023-04-25 19:05:00|33550|33530|33568.5|33548.5|33586|33566|33550|33530|0
1682449800000|2023-04-25 19:10:00|33568|33548|33588|33568|33588.5|33568.5|33564|33544|0
1682450100000|2023-04-25 19:15:00|33588.5|33568.5|33593|33573|33599|33579|33586|33566|0
1682450400000|2023-04-25 19:20:00|33591|33571|33608|33588|33617|33597|33591|33571|0
1682450700000|2023-04-25 19:25:00|33610|33590|33589|33569|33613|33593|33581.5|33561.5|0
1682451000000|2023-04-25 19:30:00|33590|33570|33588.5|33568.5|33607|33587|33586|33566|0
1682451300000|2023-04-25 19:35:00|33589|33569|33567|33547|33591.5|33571.5|33562|33542|0
1682451600000|2023-04-25 19:40:00|33569.1|33549.1|33566.6|33546.6|33581.6|33561.6|33558.1|33538.1|0
1682451900000|2023-04-25 19:45:00|33564.6|33544.6|33555.6|33535.6|33583.1|33563.1|33554.6|33534.6|0
1682452200000|2023-04-25 19:50:00|33550.1|33530.1|33568.1|33548.1|33585.1|33565.1|33536.6|33516.6|0
1682452500000|2023-04-25 19:55:00|33565.1|33545.1|33545.6|33525.6|33568.1|33548.1|33538.1|33518.1|0
1682452800000|2023-04-25 20:00:00|33550.6|33530.6|33559.6|33539.6|33587.6|33567.6|33540.6|33520.6|0
1682453100000|2023-04-25 20:05:00|33560.1|33540.1|33590.6|33570.6|33593.6|33573.6|33560.1|33540.1|0
1682453400000|2023-04-25 20:10:00|33591.1|33571.1|33608.1|33588.1|33609.6|33589.6|33585.1|33565.1|0
1682453700000|2023-04-25 20:15:00|33607.6|33587.6|33605.6|33585.6|33609.1|33589.1|33592.1|33572.1|0
1682454000000|2023-04-25 20:20:00|33606.1|33586.1|33606.6|33586.6|33611.1|33591.1|33605.6|33585.6|0
1682454300000|2023-04-25 20:25:00|33608.6|33588.6|33617.1|33597.1|33617.1|33597.1|33606.1|33586.1|0
1682454600000|2023-04-25 20:30:00|33616.1|33596.1|33610.1|33590.1|33619.6|33599.6|33609.1|33589.1|0
1682454900000|2023-04-25 20:35:00|33610.6|33590.6|33613.1|33593.1|33613.1|33593.1|33605.1|33585.1|0
1682455200000|2023-04-25 20:40:00|33613.6|33593.6|33615.6|33595.6|33622.1|33602.1|33613.6|33593.6|0
1682455500000|2023-04-25 20:45:00|33620.1|33600.1|33619.6|33599.6|33624.1|33604.1|33614.6|33594.6|0
1682455800000|2023-04-25 20:50:00|33618.1|33598.1|33619.6|33599.6|33622.6|33602.6|33617.6|33597.6|0
1682456100000|2023-04-25 20:55:00|33618.1|33598.1|33617.1|33597.1|33618.6|33598.6|33610.1|33590.1|0
1682456400000|2023-04-25 21:00:00|33617|33597|33616.4|33596.4|33619.6|33599.6|33610.3|33590.3|0
1682456700000|2023-04-25 21:05:00|33617.3|33597.3|33626.8|33606.8|33628.9|33608.9|33611.3|33591.3|0
1682457000000|2023-04-25 21:10:00|33626.4|33606.4|33629|33609|33631.3|33611.3|33625|33605|0
1682457300000|2023-04-25 21:15:00|33629.1|33609.1|33629.3|33609.3|33634.3|33614.3|33626.9|33606.9|0
1682457600000|2023-04-25 21:20:00|33631.7|33611.7|33629.2|33609.2|33632.2|33612.2|33627.3|33607.3|0
1682457900000|2023-04-25 21:25:00|33629|33609|33635.1|33615.1|33635.6|33615.6|33629|33609|0
1682458200000|2023-04-25 21:30:00|33635|33615|33630.5|33610.5|33635.8|33615.8|33630.5|33610.5|0
1682458500000|2023-04-25 21:35:00|33630.7|33610.7|33632.9|33612.9|33634.7|33614.7|33630.2|33610.2|0
1682458800000|2023-04-25 21:40:00|33633|33613|33630.6|33610.6|33633|33613|33628.5|33608.5|0
1682459100000|2023-04-25 21:45:00|33631.2|33611.2|33631.6|33611.6|33633.3|33613.3|33629.3|33609.3|0
1682459400000|2023-04-25 21:50:00|33631.7|33611.7|33630.7|33610.7|33632.6|33612.6|33629.7|33609.7|0
1682459700000|2023-04-25 21:55:00|33629.2|33609.2|33628.5|33608.5|33633.4|33613.4|33626.7|33606.7|0
1682460000000|2023-04-25 22:00:00|33621.6|33601.6|33605.1|33585.1|33624.6|33604.6|33603.6|33583.6|0
1682460300000|2023-04-25 22:05:00|33606.1|33586.1|33614.1|33594.1|33615.6|33595.6|33603.6|33583.6|0
1682460600000|2023-04-25 22:10:00|33613.6|33593.6|33605.1|33585.1|33613.6|33593.6|33596.6|33576.6|0
1682460900000|2023-04-25 22:15:00|33605.6|33585.6|33600.6|33580.6|33617.1|33597.1|33600.6|33580.6|0
1682461200000|2023-04-25 22:20:00|33601.1|33581.1|33603.6|33583.6|33610.6|33590.6|33599.1|33579.1|0
1682461500000|2023-04-25 22:25:00|33604.1|33584.1|33612.1|33592.1|33618.6|33598.6|33603.1|33583.1|0
1682461800000|2023-04-25 22:30:00|33613.6|33593.6|33615.1|33595.1|33618.1|33598.1|33607.6|33587.6|0
1682462100000|2023-04-25 22:35:00|33615.6|33595.6|33616.6|33596.6|33619.6|33599.6|33612.6|33592.6|0
1682462400000|2023-04-25 22:40:00|33617.1|33597.1|33609.6|33589.6|33617.1|33597.1|33603.1|33583.1|0
1682462700000|2023-04-25 22:45:00|33610.1|33590.1|33606.6|33586.6|33612.1|33592.1|33604.1|33584.1|0
1682463000000|2023-04-25 22:50:00|33606.1|33586.1|33590.1|33570.1|33609.6|33589.6|33590.1|33570.1|0
1682463300000|2023-04-25 22:55:00|33591.1|33571.1|33594.6|33574.6|33594.6|33574.6|33588.1|33568.1|0
1682463600000|2023-04-25 23:00:00|33595.6|33575.6|33581.6|33561.6|33596.1|33576.1|33577.1|33557.1|0
1682463900000|2023-04-25 23:05:00|33582.1|33562.1|33588.6|33568.6|33591.6|33571.6|33582.1|33562.1|0
1682464200000|2023-04-25 23:10:00|33588.1|33568.1|33595.1|33575.1|33595.1|33575.1|33585.6|33565.6|0
1682464500000|2023-04-25 23:15:00|33596.6|33576.6|33594.6|33574.6|33597.1|33577.1|33593.6|33573.6|0
1682464800000|2023-04-25 23:20:00|33594.1|33574.1|33597.6|33577.6|33599.1|33579.1|33593.6|33573.6|0
1682465100000|2023-04-25 23:25:00|33598.1|33578.1|33591.6|33571.6|33599.6|33579.6|33590.6|33570.6|0
1682465400000|2023-04-25 23:30:00|33591.1|33571.1|33605.6|33585.6|33606.1|33586.1|33591.1|33571.1|0
1682465700000|2023-04-25 23:35:00|33605.1|33585.1|33603.1|33583.1|33608.1|33588.1|33603.1|33583.1|0
1682466000000|2023-04-25 23:40:00|33602.1|33582.1|33600.6|33580.6|33604.1|33584.1|33600.1|33580.1|0
1682466300000|2023-04-25 23:45:00|33601.1|33581.1|33604.1|33584.1|33608.6|33588.6|33598.6|33578.6|0
1682466600000|2023-04-25 23:50:00|33603.1|33583.1|33600.6|33580.6|33604.1|33584.1|33599.1|33579.1|0
1682466900000|2023-04-25 23:55:00|33600.1|33580.1|33604.1|33584.1|33607.1|33587.1|33599.6|33579.6|0
1682467200000|2023-04-26 00:00:00|33602.1|33582.1|33588.6|33568.6|33609.6|33589.6|33588.6|33568.6|0
1682467500000|2023-04-26 00:05:00|33588.1|33568.1|33582.6|33562.6|33588.1|33568.1|33577.6|33557.6|0
1682467800000|2023-04-26 00:10:00|33583.1|33563.1|33583.1|33563.1|33584.6|33564.6|33579.6|33559.6|0
1682468100000|2023-04-26 00:15:00|33583.6|33563.6|33590.6|33570.6|33592.1|33572.1|33583.6|33563.6|0
1682468400000|2023-04-26 00:20:00|33591.1|33571.1|33600.1|33580.1|33602.1|33582.1|33591.1|33571.1|0
1682468700000|2023-04-26 00:25:00|33599.6|33579.6|33601.1|33581.1|33605.6|33585.6|33597.6|33577.6|0
1682469000000|2023-04-26 00:30:00|33602.1|33582.1|33604.1|33584.1|33606.6|33586.6|33601.6|33581.6|0
1682469300000|2023-04-26 00:35:00|33604.6|33584.6|33606.6|33586.6|33608.1|33588.1|33600.1|33580.1|0
1682469600000|2023-04-26 00:40:00|33607.6|33587.6|33598.1|33578.1|33607.6|33587.6|33596.1|33576.1|0
1682469900000|2023-04-26 00:45:00|33599.1|33579.1|33600.6|33580.6|33605.1|33585.1|33599.1|33579.1|0
1682470200000|2023-04-26 00:50:00|33601.6|33581.6|33601.1|33581.1|33604.6|33584.6|33599.6|33579.6|0
1682470500000|2023-04-26 00:55:00|33600.6|33580.6|33602.1|33582.1|33602.1|33582.1|33597.6|33577.6|0
1682470800000|2023-04-26 01:00:00|33601.1|33581.1|33594.1|33574.1|33603.1|33583.1|33589.6|33569.6|0
1682471100000|2023-04-26 01:05:00|33594.6|33574.6|33600.1|33580.1|33600.1|33580.1|33593.1|33573.1|0
1682471400000|2023-04-26 01:10:00|33600.6|33580.6|33592.6|33572.6|33601.6|33581.6|33590.1|33570.1|0
1682471700000|2023-04-26 01:15:00|33593.1|33573.1|33597.6|33577.6|33600.1|33580.1|33593.1|33573.1|0
1682472000000|2023-04-26 01:20:00|33597.1|33577.1|33596.1|33576.1|33598.1|33578.1|33593.1|33573.1|0
1682472300000|2023-04-26 01:25:00|33596.6|33576.6|33597.6|33577.6|33604.1|33584.1|33595.6|33575.6|0
1682472600000|2023-04-26 01:30:00|33598.1|33578.1|33603.6|33583.6|33604.6|33584.6|33590.1|33570.1|0
1682472900000|2023-04-26 01:35:00|33603.1|33583.1|33598.1|33578.1|33605.1|33585.1|33598.1|33578.1|0
1682473200000|2023-04-26 01:40:00|33597.6|33577.6|33609.1|33589.1|33610.6|33590.6|33596.6|33576.6|0
1682473500000|2023-04-26 01:45:00|33609.6|33589.6|33606.1|33586.1|33611.1|33591.1|33606.1|33586.1|0
1682473800000|2023-04-26 01:50:00|33605.1|33585.1|33603.1|33583.1|33608.1|33588.1|33602.1|33582.1|0
1682474100000|2023-04-26 01:55:00|33603.6|33583.6|33603.1|33583.1|33609.1|33589.1|33602.6|33582.6|0
1682474400000|2023-04-26 02:00:00|33604.1|33584.1|33598.1|33578.1|33604.6|33584.6|33597.6|33577.6|0
1682474700000|2023-04-26 02:05:00|33597.6|33577.6|33602.1|33582.1|33602.6|33582.6|33597.1|33577.1|0
1682475000000|2023-04-26 02:10:00|33601.6|33581.6|33604.1|33584.1|33605.1|33585.1|33599.1|33579.1|0
1682475300000|2023-04-26 02:15:00|33604.6|33584.6|33603.1|33583.1|33609.1|33589.1|33603.1|33583.1|0
1682475600000|2023-04-26 02:20:00|33603.6|33583.6|33600.1|33580.1|33605.1|33585.1|33598.1|33578.1|0
1682475900000|2023-04-26 02:25:00|33599.6|33579.6|33599.1|33579.1|33601.1|33581.1|33598.1|33578.1|0
1682476200000|2023-04-26 02:30:00|33598.1|33578.1|33598.6|33578.6|33600.1|33580.1|33596.6|33576.6|0
1682476500000|2023-04-26 02:35:00|33599.1|33579.1|33604.1|33584.1|33605.1|33585.1|33598.6|33578.6|0
1682476800000|2023-04-26 02:40:00|33604.6|33584.6|33605.1|33585.1|33607.1|33587.1|33603.1|33583.1|0
1682477100000|2023-04-26 02:45:00|33604.1|33584.1|33604.1|33584.1|33607.1|33587.1|33603.1|33583.1|0
1682477400000|2023-04-26 02:50:00|33604.6|33584.6|33603.1|33583.1|33605.6|33585.6|33601.1|33581.1|0
1682477700000|2023-04-26 02:55:00|33602.6|33582.6|33608.1|33588.1|33608.1|33588.1|33601.6|33581.6|0
1682478000000|2023-04-26 03:00:00|33607.1|33587.1|33604.1|33584.1|33609.1|33589.1|33603.1|33583.1|0
1682478300000|2023-04-26 03:05:00|33603.6|33583.6|33599.1|33579.1|33606.1|33586.1|33599.1|33579.1|0
1682478600000|2023-04-26 03:10:00|33599.6|33579.6|33591.6|33571.6|33600.1|33580.1|33587.6|33567.6|0
1682478900000|2023-04-26 03:15:00|33590.6|33570.6|33596.1|33576.1|33596.6|33576.6|33588.1|33568.1|0
1682479200000|2023-04-26 03:20:00|33596.6|33576.6|33599.1|33579.1|33599.1|33579.1|33595.6|33575.6|0
1682479500000|2023-04-26 03:25:00|33598.6|33578.6|33598.1|33578.1|33602.1|33582.1|33597.6|33577.6|0
1682479800000|2023-04-26 03:30:00|33597.6|33577.6|33600.6|33580.6|33601.1|33581.1|33596.1|33576.1|0
1682480100000|2023-04-26 03:35:00|33601.1|33581.1|33603.1|33583.1|33603.6|33583.6|33599.1|33579.1|0
1682480400000|2023-04-26 03:40:00|33603.6|33583.6|33601.6|33581.6|33603.6|33583.6|33599.6|33579.6|0
1682480700000|2023-04-26 03:45:00|33602.1|33582.1|33602.1|33582.1|33604.6|33584.6|33601.1|33581.1|0
1682481000000|2023-04-26 03:50:00|33602.6|33582.6|33601.1|33581.1|33603.1|33583.1|33598.6|33578.6|0
1682481300000|2023-04-26 03:55:00|33600.6|33580.6|33578.1|33558.1|33600.6|33580.6|33575.1|33555.1|0
1682481600000|2023-04-26 04:00:00|33579.1|33559.1|33580.6|33560.6|33582.6|33562.6|33575.6|33555.6|0
1682481900000|2023-04-26 04:05:00|33581.1|33561.1|33582.6|33562.6|33585.1|33565.1|33580.1|33560.1|0
1682482200000|2023-04-26 04:10:00|33583.1|33563.1|33578.1|33558.1|33583.1|33563.1|33578.1|33558.1|0
1682482500000|2023-04-26 04:15:00|33578.6|33558.6|33577.1|33557.1|33579.1|33559.1|33574.1|33554.1|0
1682482800000|2023-04-26 04:20:00|33577.6|33557.6|33575.6|33555.6|33577.6|33557.6|33572.6|33552.6|0
1682483100000|2023-04-26 04:25:00|33576.1|33556.1|33579.6|33559.6|33581.1|33561.1|33575.1|33555.1|0
1682483400000|2023-04-26 04:30:00|33579.1|33559.1|33590.1|33570.1|33591.6|33571.6|33577.1|33557.1|0
1682483700000|2023-04-26 04:35:00|33590.6|33570.6|33585.6|33565.6|33590.6|33570.6|33583.6|33563.6|0
1682484000000|2023-04-26 04:40:00|33585.1|33565.1|33583.1|33563.1|33587.1|33567.1|33582.1|33562.1|0
1682484300000|2023-04-26 04:45:00|33582.1|33562.1|33585.6|33565.6|33586.6|33566.6|33582.1|33562.1|0
1682484600000|2023-04-26 04:50:00|33585.1|33565.1|33587.6|33567.6|33589.1|33569.1|33585.1|33565.1|0
1682484900000|2023-04-26 04:55:00|33587.1|33567.1|33589.6|33569.6|33591.6|33571.6|33586.6|33566.6|0
1682485200000|2023-04-26 05:00:00|33589.1|33569.1|33589.6|33569.6|33591.1|33571.1|33585.6|33565.6|0
1682485500000|2023-04-26 05:05:00|33589.1|33569.1|33587.6|33567.6|33590.6|33570.6|33586.1|33566.1|0
1682485800000|2023-04-26 05:10:00|33587.1|33567.1|33588.1|33568.1|33592.1|33572.1|33586.6|33566.6|0
1682486100000|2023-04-26 05:15:00|33588.6|33568.6|33583.6|33563.6|33589.6|33569.6|33581.6|33561.6|0
1682486400000|2023-04-26 05:20:00|33584.1|33564.1|33587.6|33567.6|33590.6|33570.6|33580.1|33560.1|0
1682486700000|2023-04-26 05:25:00|33588.1|33568.1|33592.1|33572.1|33592.1|33572.1|33586.6|33566.6|0
1682487000000|2023-04-26 05:30:00|33591.6|33571.6|33597.1|33577.1|33599.1|33579.1|33591.1|33571.1|0
1682487300000|2023-04-26 05:35:00|33596.6|33576.6|33598.6|33578.6|33599.1|33579.1|33594.1|33574.1|0
1682487600000|2023-04-26 05:40:00|33599.1|33579.1|33603.1|33583.1|33608.1|33588.1|33598.1|33578.1|0
1682487900000|2023-04-26 05:45:00|33604.1|33584.1|33617.6|33597.6|33619.6|33599.6|33603.6|33583.6|0
1682488200000|2023-04-26 05:50:00|33618.1|33598.1|33602.6|33582.6|33618.6|33598.6|33602.1|33582.1|0
1682488500000|2023-04-26 05:55:00|33603.1|33583.1|33609.1|33589.1|33609.6|33589.6|33603.1|33583.1|0
1682488800000|2023-04-26 06:00:00|33608.6|33588.6|33603.6|33583.6|33613.1|33593.1|33602.6|33582.6|0
1682489100000|2023-04-26 06:05:00|33604.1|33584.1|33597.1|33577.1|33606.1|33586.1|33594.6|33574.6|0
1682489400000|2023-04-26 06:10:00|33596.6|33576.6|33603.1|33583.1|33604.6|33584.6|33596.6|33576.6|0
1682489700000|2023-04-26 06:15:00|33604.1|33584.1|33588.1|33568.1|33604.1|33584.1|33582.1|33562.1|0
1682490000000|2023-04-26 06:20:00|33587.6|33567.6|33591.6|33571.6|33595.6|33575.6|33586.6|33566.6|0
1682490300000|2023-04-26 06:25:00|33592.1|33572.1|33595.6|33575.6|33597.1|33577.1|33588.6|33568.6|0
1682490600000|2023-04-26 06:30:00|33596.1|33576.1|33602.1|33582.1|33602.1|33582.1|33591.6|33571.6|0
1682490900000|2023-04-26 06:35:00|33601.6|33581.6|33604.6|33584.6|33607.6|33587.6|33600.1|33580.1|0
1682491200000|2023-04-26 06:40:00|33605.1|33585.1|33593.1|33573.1|33606.6|33586.6|33593.1|33573.1|0
1682491500000|2023-04-26 06:45:00|33592.6|33572.6|33594.1|33574.1|33596.6|33576.6|33590.1|33570.1|0
1682491800000|2023-04-26 06:50:00|33593.6|33573.6|33597.6|33577.6|33599.6|33579.6|33589.1|33569.1|0
1682492100000|2023-04-26 06:55:00|33598.1|33578.1|33598.6|33578.6|33599.1|33579.1|33589.1|33569.1|0
1682492400000|2023-04-26 07:00:00|33599.6|33579.6|33598.1|33578.1|33605.1|33585.1|33589.1|33569.1|0
1682492700000|2023-04-26 07:05:00|33597.6|33577.6|33605.6|33585.6|33614.1|33594.1|33597.6|33577.6|0
1682493000000|2023-04-26 07:10:00|33605.1|33585.1|33579.6|33559.6|33611.1|33591.1|33576.6|33556.6|0
1682493300000|2023-04-26 07:15:00|33578.1|33558.1|33580.6|33560.6|33588.6|33568.6|33573.6|33553.6|0
1682493600000|2023-04-26 07:20:00|33581.6|33561.6|33556.1|33536.1|33581.6|33561.6|33554.1|33534.1|0
1682493900000|2023-04-26 07:25:00|33556.6|33536.6|33576.1|33556.1|33581.6|33561.6|33556.1|33536.1|0
1682494200000|2023-04-26 07:30:00|33577.6|33557.6|33557.6|33537.6|33579.1|33559.1|33549.6|33529.6|0
1682494500000|2023-04-26 07:35:00|33557.1|33537.1|33531.6|33511.6|33566.1|33546.1|33530.6|33510.6|0
1682494800000|2023-04-26 07:40:00|33526.1|33506.1|33514.1|33494.1|33548.6|33528.6|33514.1|33494.1|0
1682495100000|2023-04-26 07:45:00|33514.6|33494.6|33493.6|33473.6|33522.6|33502.6|33490.1|33470.1|0
1682495400000|2023-04-26 07:50:00|33491.6|33471.6|33499.1|33479.1|33499.6|33479.6|33484.1|33464.1|0
1682495700000|2023-04-26 07:55:00|33498.1|33478.1|33533.6|33513.6|33535.6|33515.6|33493.6|33473.6|0
1682496000000|2023-04-26 08:00:00|33534.1|33514.1|33524.6|33504.6|33551.1|33531.1|33518.6|33498.6|0
1682496300000|2023-04-26 08:05:00|33525.1|33505.1|33504.6|33484.6|33534.1|33514.1|33495.6|33475.6|0
1682496600000|2023-04-26 08:10:00|33506.6|33486.6|33502.6|33482.6|33508.6|33488.6|33492.6|33472.6|0
1682496900000|2023-04-26 08:15:00|33502.1|33482.1|33540.6|33520.6|33543.6|33523.6|33500.6|33480.6|0
1682497200000|2023-04-26 08:20:00|33542.1|33522.1|33550.1|33530.1|33551.6|33531.6|33526.6|33506.6|0
1682497500000|2023-04-26 08:25:00|33549.6|33529.6|33573.6|33553.6|33575.6|33555.6|33549.6|33529.6|0
1682497800000|2023-04-26 08:30:00|33573.1|33553.1|33574.6|33554.6|33589.1|33569.1|33572.1|33552.1|0
1682498100000|2023-04-26 08:35:00|33574.1|33554.1|33574.6|33554.6|33587.6|33567.6|33574.1|33554.1|0
1682498400000|2023-04-26 08:40:00|33574.1|33554.1|33578.6|33558.6|33585.6|33565.6|33570.1|33550.1|0
1682498700000|2023-04-26 08:45:00|33579.1|33559.1|33584.1|33564.1|33587.6|33567.6|33574.6|33554.6|0
1682499000000|2023-04-26 08:50:00|33585.6|33565.6|33577.1|33557.1|33589.6|33569.6|33574.6|33554.6|0
1682499300000|2023-04-26 08:55:00|33576.6|33556.6|33580.1|33560.1|33590.6|33570.6|33575.6|33555.6|0
1682499600000|2023-04-26 09:00:00|33581.6|33561.6|33583.6|33563.6|33594.6|33574.6|33575.1|33555.1|0
1682499900000|2023-04-26 09:05:00|33583.1|33563.1|33580.6|33560.6|33586.6|33566.6|33574.1|33554.1|0
1682500200000|2023-04-26 09:10:00|33580.1|33560.1|33578.6|33558.6|33585.1|33565.1|33576.1|33556.1|0
1682500500000|2023-04-26 09:15:00|33578.1|33558.1|33581.6|33561.6|33582.6|33562.6|33569.1|33549.1|0
1682500800000|2023-04-26 09:20:00|33580.6|33560.6|33579.6|33559.6|33583.6|33563.6|33573.6|33553.6|0
1682501100000|2023-04-26 09:25:00|33578.6|33558.6|33560.6|33540.6|33579.1|33559.1|33552.1|33532.1|0
1682501400000|2023-04-26 09:30:00|33562.1|33542.1|33564.1|33544.1|33573.6|33553.6|33557.1|33537.1|0
1682501700000|2023-04-26 09:35:00|33563.6|33543.6|33566.6|33546.6|33570.1|33550.1|33561.1|33541.1|0
1682502000000|2023-04-26 09:40:00|33567.1|33547.1|33571.1|33551.1|33581.1|33561.1|33564.6|33544.6|0
1682502300000|2023-04-26 09:45:00|33571.6|33551.6|33549.1|33529.1|33578.6|33558.6|33549.1|33529.1|0
1682502600000|2023-04-26 09:50:00|33549.6|33529.6|33510.6|33490.6|33549.6|33529.6|33502.1|33482.1|0
1682502900000|2023-04-26 09:55:00|33510.1|33490.1|33521.1|33501.1|33528.6|33508.6|33509.6|33489.6|0
1682503200000|2023-04-26 10:00:00|33522.6|33502.6|33547.6|33527.6|33547.6|33527.6|33522.6|33502.6|0
1682503500000|2023-04-26 10:05:00|33548.1|33528.1|33559.6|33539.6|33566.6|33546.6|33541.6|33521.6|0
1682503800000|2023-04-26 10:10:00|33560.1|33540.1|33532.6|33512.6|33562.1|33542.1|33529.1|33509.1|0
1682504100000|2023-04-26 10:15:00|33533.1|33513.1|33538.1|33518.1|33540.1|33520.1|33522.6|33502.6|0
1682504400000|2023-04-26 10:20:00|33536.6|33516.6|33523.6|33503.6|33545.1|33525.1|33520.6|33500.6|0
1682504700000|2023-04-26 10:25:00|33523.1|33503.1|33537.6|33517.6|33540.1|33520.1|33523.1|33503.1|0
1682505000000|2023-04-26 10:30:00|33537.1|33517.1|33518.6|33498.6|33542.6|33522.6|33513.6|33493.6|0
1682505300000|2023-04-26 10:35:00|33520.6|33500.6|33513.6|33493.6|33525.6|33505.6|33511.6|33491.6|0
1682505600000|2023-04-26 10:40:00|33514.1|33494.1|33540.6|33520.6|33540.6|33520.6|33511.6|33491.6|0
1682505900000|2023-04-26 10:45:00|33544.6|33524.6|33555.1|33535.1|33561.1|33541.1|33543.6|33523.6|0
1682506200000|2023-04-26 10:50:00|33555.6|33535.6|33527.6|33507.6|33562.1|33542.1|33527.6|33507.6|0
1682506500000|2023-04-26 10:55:00|33526.6|33506.6|33520.6|33500.6|33528.1|33508.1|33510.6|33490.6|0
1682506800000|2023-04-26 11:00:00|33523.6|33503.6|33526.6|33506.6|33534.6|33514.6|33515.6|33495.6|0
1682507100000|2023-04-26 11:05:00|33526.1|33506.1|33511.6|33491.6|33528.1|33508.1|33510.1|33490.1|0
1682507400000|2023-04-26 11:10:00|33510.6|33490.6|33480.1|33460.1|33513.6|33493.6|33477.6|33457.6|0
1682507700000|2023-04-26 11:15:00|33479.6|33459.6|33509.1|33489.1|33517.1|33497.1|33476.1|33456.1|0
1682508000000|2023-04-26 11:20:00|33508.6|33488.6|33508.1|33488.1|33520.6|33500.6|33500.1|33480.1|0
1682508300000|2023-04-26 11:25:00|33507.6|33487.6|33509.6|33489.6|33522.6|33502.6|33506.6|33486.6|0
1682508600000|2023-04-26 11:30:00|33508.6|33488.6|33544.6|33524.6|33557.6|33537.6|33506.6|33486.6|0
1682508900000|2023-04-26 11:35:00|33545.1|33525.1|33563.1|33543.1|33571.1|33551.1|33538.6|33518.6|0
1682509200000|2023-04-26 11:40:00|33562.1|33542.1|33619.6|33599.6|33630.1|33610.1|33559.6|33539.6|0
1682509500000|2023-04-26 11:45:00|33618.6|33598.6|33587.1|33567.1|33620.1|33600.1|33587.1|33567.1|0
1682509800000|2023-04-26 11:50:00|33587.6|33567.6|33586.6|33566.6|33600.6|33580.6|33582.6|33562.6|0
1682510100000|2023-04-26 11:55:00|33586.1|33566.1|33593.6|33573.6|33594.6|33574.6|33576.6|33556.6|0
1682510400000|2023-04-26 12:00:00|33592.6|33572.6|33575.6|33555.6|33612.6|33592.6|33573.6|33553.6|0
1682510700000|2023-04-26 12:05:00|33575.1|33555.1|33575.6|33555.6|33583.1|33563.1|33570.6|33550.6|0
1682511000000|2023-04-26 12:10:00|33577.1|33557.1|33588.6|33568.6|33592.6|33572.6|33576.6|33556.6|0
1682511300000|2023-04-26 12:15:00|33589.1|33569.1|33598.1|33578.1|33598.1|33578.1|33580.6|33560.6|0
1682511600000|2023-04-26 12:20:00|33595.6|33575.6|33601.6|33581.6|33605.6|33585.6|33595.6|33575.6|0
1682511900000|2023-04-26 12:25:00|33603.1|33583.1|33598.6|33578.6|33603.1|33583.1|33595.6|33575.6|0
1682512200000|2023-04-26 12:30:00|33587.1|33567.1|33599.6|33579.6|33604.6|33584.6|33571.6|33551.6|0
1682512500000|2023-04-26 12:35:00|33600.6|33580.6|33608.1|33588.1|33615.1|33595.1|33594.6|33574.6|0
1682512800000|2023-04-26 12:40:00|33608.6|33588.6|33612.6|33592.6|33619.6|33599.6|33606.1|33586.1|0
1682513100000|2023-04-26 12:45:00|33613.6|33593.6|33608.1|33588.1|33618.1|33598.1|33606.1|33586.1|0
1682513400000|2023-04-26 12:50:00|33608.6|33588.6|33604.1|33584.1|33609.6|33589.6|33599.6|33579.6|0
1682513700000|2023-04-26 12:55:00|33604.6|33584.6|33615.6|33595.6|33619.6|33599.6|33604.6|33584.6|0
1682514000000|2023-04-26 13:00:00|33617.6|33597.6|33615.6|33595.6|33624.6|33604.6|33612.1|33592.1|0
1682514300000|2023-04-26 13:05:00|33614.6|33594.6|33622.6|33602.6|33624.6|33604.6|33608.1|33588.1|0
1682514600000|2023-04-26 13:10:00|33621.6|33601.6|33637.6|33617.6|33640.1|33620.1|33618.6|33598.6|0
1682514900000|2023-04-26 13:15:00|33638.1|33618.1|33632.1|33612.1|33642.6|33622.6|33629.6|33609.6|0
1682515200000|2023-04-26 13:20:00|33630.1|33610.1|33609.6|33589.6|33631.6|33611.6|33573.6|33553.6|0
1682515500000|2023-04-26 13:25:00|33607.6|33587.6|33564.1|33544.1|33608.1|33588.1|33564.1|33544.1|0
1682515800000|2023-04-26 13:30:00|33561.6|33541.6|33619.6|33599.6|33653.6|33633.6|33559.1|33539.1|0
1682516100000|2023-04-26 13:35:00|33619.1|33599.1|33591.1|33571.1|33619.1|33599.1|33563.1|33543.1|0
1682516400000|2023-04-26 13:40:00|33590.1|33570.1|33560.6|33540.6|33601.6|33581.6|33559.1|33539.1|0
1682516700000|2023-04-26 13:45:00|33562.6|33542.6|33577.6|33557.6|33599.6|33579.6|33558.1|33538.1|0
1682517000000|2023-04-26 13:50:00|33575.1|33555.1|33570.1|33550.1|33591.1|33571.1|33563.6|33543.6|0
1682517300000|2023-04-26 13:55:00|33568.1|33548.1|33565|33545|33573.6|33553.6|33531.5|33511.5|0
1682517600000|2023-04-26 14:00:00|33560|33540|33537|33517|33560|33540|33526|33506|0
1682517900000|2023-04-26 14:05:00|33535.5|33515.5|33514|33494|33560|33540|33506|33486|0
1682518200000|2023-04-26 14:10:00|33513.5|33493.5|33472|33452|33519|33499|33472|33452|0
1682518500000|2023-04-26 14:15:00|33468|33448|33425|33405|33474.5|33454.5|33409|33389|0
1682518800000|2023-04-26 14:20:00|33425.5|33405.5|33405.5|33385.5|33438|33418|33400.5|33380.5|0
1682519100000|2023-04-26 14:25:00|33402|33382|33389.5|33369.5|33403.5|33383.5|33367.5|33347.5|0
1682519400000|2023-04-26 14:30:00|33390.5|33370.5|33422.5|33402.5|33439.5|33419.5|33390.5|33370.5|0
1682519700000|2023-04-26 14:35:00|33420|33400|33433.5|33413.5|33444.5|33424.5|33419|33399|0
1682520000000|2023-04-26 14:40:00|33433|33413|33429|33409|33433.5|33413.5|33413.5|33393.5|0
1682520300000|2023-04-26 14:45:00|33428|33408|33429.5|33409.5|33440.5|33420.5|33412.5|33392.5|0
1682520600000|2023-04-26 14:50:00|33423|33403|33426|33406|33444.5|33424.5|33415|33395|0
1682520900000|2023-04-26 14:55:00|33424|33404|33432.5|33412.5|33437.5|33417.5|33415.5|33395.5|0
1682521200000|2023-04-26 15:00:00|33435.5|33415.5|33471.5|33451.5|33474|33454|33422.5|33402.5|0
1682521500000|2023-04-26 15:05:00|33473.5|33453.5|33510.5|33490.5|33521|33501|33471|33451|0
1682521800000|2023-04-26 15:10:00|33511|33491|33507.5|33487.5|33517.5|33497.5|33501.5|33481.5|0
1682522100000|2023-04-26 15:15:00|33510.5|33490.5|33509.5|33489.5|33516.5|33496.5|33499.5|33479.5|0
1682522400000|2023-04-26 15:20:00|33509|33489|33521|33501|33536.5|33516.5|33506|33486|0
1682522700000|2023-04-26 15:25:00|33522.5|33502.5|33528.5|33508.5|33529|33509|33498.5|33478.5|0
1682523000000|2023-04-26 15:30:00|33529.5|33509.5|33538|33518|33541.5|33521.5|33524.5|33504.5|0
1682523300000|2023-04-26 15:35:00|33537.5|33517.5|33507.5|33487.5|33539|33519|33487.5|33467.5|0
1682523600000|2023-04-26 15:40:00|33504.8|33484.8|33523.3|33503.3|33534.3|33514.3|33501.8|33481.8|0
1682523900000|2023-04-26 15:45:00|33521.8|33501.8|33549.8|33529.8|33553.8|33533.8|33519.3|33499.3|0
1682524200000|2023-04-26 15:50:00|33548.8|33528.8|33537.3|33517.3|33550.8|33530.8|33529.8|33509.8|0
1682524500000|2023-04-26 15:55:00|33537.8|33517.8|33545.8|33525.8|33558.8|33538.8|33536.8|33516.8|0
1682524800000|2023-04-26 16:00:00|33546.8|33526.8|33559.3|33539.3|33574.8|33554.8|33546.8|33526.8|0
1682525100000|2023-04-26 16:05:00|33558.8|33538.8|33568.8|33548.8|33571.8|33551.8|33553.8|33533.8|0
1682525400000|2023-04-26 16:10:00|33568.3|33548.3|33567.8|33547.8|33573.8|33553.8|33553.8|33533.8|0
1682525700000|2023-04-26 16:15:00|33567.3|33547.3|33539.3|33519.3|33578.8|33558.8|33538.3|33518.3|0
1682526000000|2023-04-26 16:20:00|33540.8|33520.8|33523.3|33503.3|33541.8|33521.8|33517.8|33497.8|0
1682526300000|2023-04-26 16:25:00|33523.8|33503.8|33517.8|33497.8|33528.3|33508.3|33514.3|33494.3|0
1682526600000|2023-04-26 16:30:00|33516.8|33496.8|33500.3|33480.3|33519.8|33499.8|33496.3|33476.3|0
1682526900000|2023-04-26 16:35:00|33497.3|33477.3|33512.3|33492.3|33518.8|33498.8|33483.3|33463.3|0
1682527200000|2023-04-26 16:40:00|33511.8|33491.8|33520.3|33500.3|33524.3|33504.3|33504.8|33484.8|0
1682527500000|2023-04-26 16:45:00|33520.8|33500.8|33510.3|33490.3|33520.8|33500.8|33503.3|33483.3|0
1682527800000|2023-04-26 16:50:00|33510.8|33490.8|33513.8|33493.8|33518.3|33498.3|33491.8|33471.8|0
1682528100000|2023-04-26 16:55:00|33510.8|33490.8|33511.8|33491.8|33519.8|33499.8|33498.3|33478.3|0
1682528400000|2023-04-26 17:00:00|33510.8|33490.8|33528.3|33508.3|33532.8|33512.8|33507.8|33487.8|0
1682528700000|2023-04-26 17:05:00|33526.8|33506.8|33496.8|33476.8|33528.8|33508.8|33487.8|33467.8|0
1682529000000|2023-04-26 17:10:00|33494.8|33474.8|33495.8|33475.8|33497.3|33477.3|33479.8|33459.8|0
1682529300000|2023-04-26 17:15:00|33497.8|33477.8|33473.8|33453.8|33498.8|33478.8|33468.8|33448.8|0
1682529600000|2023-04-26 17:20:00|33472.8|33452.8|33453.3|33433.3|33472.8|33452.8|33450.8|33430.8|0
1682529900000|2023-04-26 17:25:00|33452.3|33432.3|33463.3|33443.3|33463.8|33443.8|33447.3|33427.3|0
1682530200000|2023-04-26 17:30:00|33462.8|33442.8|33469.8|33449.8|33470.3|33450.3|33448.8|33428.8|0
1682530500000|2023-04-26 17:35:00|33466.8|33446.8|33462.3|33442.3|33473.8|33453.8|33456.8|33436.8|0
1682530800000|2023-04-26 17:40:00|33460.8|33440.8|33458.3|33438.3|33466.8|33446.8|33453.8|33433.8|0
1682531100000|2023-04-26 17:45:00|33456.8|33436.8|33411.8|33391.8|33457.8|33437.8|33407.3|33387.3|0
1682531400000|2023-04-26 17:50:00|33411.3|33391.3|33386.3|33366.3|33411.3|33391.3|33372.8|33352.8|0
1682531700000|2023-04-26 17:55:00|33383.8|33363.8|33377.3|33357.3|33386.8|33366.8|33353.8|33333.8|0
1682532000000|2023-04-26 18:00:00|33376.8|33356.8|33366.8|33346.8|33377.3|33357.3|33348.8|33328.8|0
1682532300000|2023-04-26 18:05:00|33365.8|33345.8|33360.8|33340.8|33368.8|33348.8|33350.8|33330.8|0
1682532600000|2023-04-26 18:10:00|33359.8|33339.8|33369.3|33349.3|33369.3|33349.3|33343.3|33323.3|0
1682532900000|2023-04-26 18:15:00|33368.8|33348.8|33335.8|33315.8|33368.8|33348.8|33335.3|33315.3|0
1682533200000|2023-04-26 18:20:00|33336.8|33316.8|33357.7|33337.7|33361.7|33341.7|33323.3|33303.3|0
1682533500000|2023-04-26 18:25:00|33355.2|33335.2|33376.2|33356.2|33379.2|33359.2|33354.2|33334.2|0
1682533800000|2023-04-26 18:30:00|33375.2|33355.2|33360.2|33340.2|33381.7|33361.7|33359.7|33339.7|0
1682534100000|2023-04-26 18:35:00|33359.2|33339.2|33328.7|33308.7|33360.2|33340.2|33323.2|33303.2|0
1682534400000|2023-04-26 18:40:00|33324.7|33304.7|33320.7|33300.7|33334.7|33314.7|33307.7|33287.7|0
1682534700000|2023-04-26 18:45:00|33324.2|33304.2|33311.7|33291.7|33330.7|33310.7|33306.7|33286.7|0
1682535000000|2023-04-26 18:50:00|33307.7|33287.7|33301.2|33281.2|33310.7|33290.7|33295.7|33275.7|0
1682535300000|2023-04-26 18:55:00|33299.7|33279.7|33313.2|33293.2|33315.2|33295.2|33291.2|33271.2|0
1682535600000|2023-04-26 19:00:00|33315.2|33295.2|33292.2|33272.2|33315.2|33295.2|33292.2|33272.2|0
1682535900000|2023-04-26 19:05:00|33291.2|33271.2|33306.2|33286.2|33314.2|33294.2|33291.2|33271.2|0
1682536200000|2023-04-26 19:10:00|33305.2|33285.2|33320.2|33300.2|33337.7|33317.7|33299.7|33279.7|0
1682536500000|2023-04-26 19:15:00|33320.7|33300.7|33280.2|33260.2|33320.7|33300.7|33280.2|33260.2|0
1682536800000|2023-04-26 19:20:00|33279.2|33259.2|33274.7|33254.7|33295.2|33275.2|33274.2|33254.2|0
1682537100000|2023-04-26 19:25:00|33274.2|33254.2|33289.7|33269.7|33298.2|33278.2|33270.7|33250.7|0
1682537400000|2023-04-26 19:30:00|33293.2|33273.2|33258.7|33238.7|33298.2|33278.2|33258.7|33238.7|0
1682537700000|2023-04-26 19:35:00|33261.7|33241.7|33255.2|33235.2|33265.7|33245.7|33242.7|33222.7|0
1682538000000|2023-04-26 19:40:00|33258.5|33238.5|33261|33241|33269|33249|33251.5|33231.5|0
1682538300000|2023-04-26 19:45:00|33261.5|33241.5|33278.5|33258.5|33280|33260|33258.5|33238.5|0
1682538600000|2023-04-26 19:50:00|33263.5|33243.5|33296.5|33276.5|33308.5|33288.5|33259.5|33239.5|0
1682538900000|2023-04-26 19:55:00|33301.5|33281.5|33319|33299|33349.5|33329.5|33301.5|33281.5|0
1682539200000|2023-04-26 20:00:00|33311.5|33291.5|33320.5|33300.5|33328|33308|33308|33288|0
1682539500000|2023-04-26 20:05:00|33321|33301|33330|33310|33337.5|33317.5|33317|33297|0
1682539800000|2023-04-26 20:10:00|33331.5|33311.5|33301.5|33281.5|33334.5|33314.5|33298|33278|0
1682540100000|2023-04-26 20:15:00|33304|33284|33323.5|33303.5|33328|33308|33300|33280|0
1682540400000|2023-04-26 20:20:00|33323|33303|33329|33309|33333|33313|33319|33299|0
1682540700000|2023-04-26 20:25:00|33329.5|33309.5|33340|33320|33345|33325|33329.5|33309.5|0
1682541000000|2023-04-26 20:30:00|33338.5|33318.5|33333.5|33313.5|33342.5|33322.5|33333.5|33313.5|0
1682541300000|2023-04-26 20:35:00|33334|33314|33334|33314|33338|33318|33332|33312|0
1682541600000|2023-04-26 20:40:00|33334.5|33314.5|33338|33318|33339.5|33319.5|33332|33312|0
1682541900000|2023-04-26 20:45:00|33338.5|33318.5|33338.5|33318.5|33340.5|33320.5|33331|33311|0
1682542200000|2023-04-26 20:50:00|33338|33318|33334|33314|33338|33318|33331|33311|0
1682542500000|2023-04-26 20:55:00|33333.5|33313.5|33337.4|33317.4|33339|33319|33332|33312|0
1682542800000|2023-04-26 21:00:00|33340|33320|33338.8|33318.8|33340|33320|33337|33317|0
1682543100000|2023-04-26 21:05:00|33339.3|33319.3|33354.5|33334.5|33354.5|33334.5|33338.7|33318.7|0
1682543400000|2023-04-26 21:10:00|33354.8|33334.8|33351.2|33331.2|33355.2|33335.2|33349.8|33329.8|0
1682543700000|2023-04-26 21:15:00|33351.1|33331.1|33349.3|33329.3|33355.3|33335.3|33349.1|33329.1|0
1682544000000|2023-04-26 21:20:00|33349.2|33329.2|33341.6|33321.6|33349.2|33329.2|33341.5|33321.5|0
1682544300000|2023-04-26 21:25:00|33341.5|33321.5|33342.5|33322.5|33344|33324|33339.3|33319.3|0
1682544600000|2023-04-26 21:30:00|33342.6|33322.6|33343.9|33323.9|33346|33326|33341.6|33321.6|0
1682544900000|2023-04-26 21:35:00|33344.2|33324.2|33342.4|33322.4|33345.7|33325.7|33342.4|33322.4|0
1682545200000|2023-04-26 21:40:00|33343|33323|33346.5|33326.5|33346.8|33326.8|33341.4|33321.4|0
1682545500000|2023-04-26 21:45:00|33345.4|33325.4|33343.7|33323.7|33349|33329|33342.9|33322.9|0
1682545800000|2023-04-26 21:50:00|33343.4|33323.4|33352.8|33332.8|33352.8|33332.8|33342.2|33322.2|0
1682546100000|2023-04-26 21:55:00|33349.8|33329.8|33351.6|33331.6|33351.7|33331.7|33342.5|33322.5|0
1682546400000|2023-04-26 22:00:00|33340|33320|33326|33306|33340|33320|33324|33304|0
1682546700000|2023-04-26 22:05:00|33326.5|33306.5|33332.5|33312.5|33333|33313|33324.5|33304.5|0
1682547000000|2023-04-26 22:10:00|33332|33312|33321.5|33301.5|33335|33315|33320.5|33300.5|0
1682547300000|2023-04-26 22:15:00|33321|33301|33321|33301|33325.5|33305.5|33317.5|33297.5|0
1682547600000|2023-04-26 22:20:00|33321.5|33301.5|33328|33308|33330.5|33310.5|33321|33301|0
1682547900000|2023-04-26 22:25:00|33328.5|33308.5|33327|33307|33329.5|33309.5|33323|33303|0
1682548200000|2023-04-26 22:30:00|33326.5|33306.5|33333.5|33313.5|33334.5|33314.5|33325|33305|0
1682548500000|2023-04-26 22:35:00|33333|33313|33338.5|33318.5|33339|33319|33331|33311|0
1682548800000|2023-04-26 22:40:00|33338|33318|33337|33317|33338.5|33318.5|33332|33312|0
1682549100000|2023-04-26 22:45:00|33336.5|33316.5|33338|33318|33338.5|33318.5|33335|33315|0
1682549400000|2023-04-26 22:50:00|33338.5|33318.5|33340.5|33320.5|33341.5|33321.5|33336.5|33316.5|0
1682549700000|2023-04-26 22:55:00|33340|33320|33344|33324|33344|33324|33339.5|33319.5|0
1682550000000|2023-04-26 23:00:00|33343.5|33323.5|33343|33323|33344.5|33324.5|33339.5|33319.5|0
1682550300000|2023-04-26 23:05:00|33343.5|33323.5|33340.5|33320.5|33344.5|33324.5|33338.5|33318.5|0
1682550600000|2023-04-26 23:10:00|33340|33320|33341.5|33321.5|33343|33323|33337|33317|0
1682550900000|2023-04-26 23:15:00|33341|33321|33340.5|33320.5|33341.5|33321.5|33337|33317|0
1682551200000|2023-04-26 23:20:00|33341|33321|33343.5|33323.5|33345|33325|33338|33318|0
1682551500000|2023-04-26 23:25:00|33344|33324|33343.5|33323.5|33345.5|33325.5|33343.5|33323.5|0
1682551800000|2023-04-26 23:30:00|33344|33324|33342|33322|33344.5|33324.5|33339|33319|0
1682552100000|2023-04-26 23:35:00|33342.5|33322.5|33341.5|33321.5|33346|33326|33341|33321|0
1682552400000|2023-04-26 23:40:00|33342|33322|33345|33325|33346|33326|33339|33319|0
1682552700000|2023-04-26 23:45:00|33345.5|33325.5|33345|33325|33346.5|33326.5|33342|33322|0
1682553000000|2023-04-26 23:50:00|33344.5|33324.5|33351.5|33331.5|33351.5|33331.5|33341.5|33321.5|0
1682553300000|2023-04-26 23:55:00|33352.5|33332.5|33351.5|33331.5|33352.5|33332.5|33349.5|33329.5|0
1682553600000|2023-04-27 00:00:00|33351|33331|33350|33330|33352.5|33332.5|33344.5|33324.5|0
1682553900000|2023-04-27 00:05:00|33349.5|33329.5|33338.5|33318.5|33350|33330|33335.5|33315.5|0
1682554200000|2023-04-27 00:10:00|33338|33318|33345|33325|33346.5|33326.5|33336.5|33316.5|0
1682554500000|2023-04-27 00:15:00|33345.5|33325.5|33339.5|33319.5|33346|33326|33338.5|33318.5|0
1682554800000|2023-04-27 00:20:00|33339|33319|33338|33318|33341|33321|33334|33314|0
1682555100000|2023-04-27 00:25:00|33338.5|33318.5|33347|33327|33347.5|33327.5|33338|33318|0
1682555400000|2023-04-27 00:30:00|33347.5|33327.5|33341|33321|33348.5|33328.5|33340.5|33320.5|0
1682555700000|2023-04-27 00:35:00|33340.5|33320.5|33336|33316|33343|33323|33336|33316|0
1682556000000|2023-04-27 00:40:00|33336.5|33316.5|33334|33314|33336.5|33316.5|33331.5|33311.5|0
1682556300000|2023-04-27 00:45:00|33334.5|33314.5|33334|33314|33336.5|33316.5|33334|33314|0
1682556600000|2023-04-27 00:50:00|33333.5|33313.5|33335|33315|33337.5|33317.5|33332|33312|0
1682556900000|2023-04-27 00:55:00|33335.5|33315.5|33340|33320|33341.5|33321.5|33333.5|33313.5|0
1682557200000|2023-04-27 01:00:00|33339.5|33319.5|33338.5|33318.5|33341.5|33321.5|33335|33315|0
1682557500000|2023-04-27 01:05:00|33339|33319|33335|33315|33339|33319|33331.5|33311.5|0
1682557800000|2023-04-27 01:10:00|33335.5|33315.5|33334.5|33314.5|33336.5|33316.5|33332.5|33312.5|0
1682558100000|2023-04-27 01:15:00|33336|33316|33337|33317|33337.5|33317.5|33333.5|33313.5|0
1682558400000|2023-04-27 01:20:00|33336.5|33316.5|33326.5|33306.5|33337|33317|33324.5|33304.5|0
1682558700000|2023-04-27 01:25:00|33327|33307|33331.5|33311.5|33335|33315|33326|33306|0
1682559000000|2023-04-27 01:30:00|33333.5|33313.5|33340.5|33320.5|33342|33322|33329|33309|0
1682559300000|2023-04-27 01:35:00|33342|33322|33341.5|33321.5|33345.5|33325.5|33339.5|33319.5|0
1682559600000|2023-04-27 01:40:00|33340.5|33320.5|33340.5|33320.5|33342|33322|33338.5|33318.5|0
1682559900000|2023-04-27 01:45:00|33340|33320|33342.5|33322.5|33345|33325|33338.5|33318.5|0
1682560200000|2023-04-27 01:50:00|33343|33323|33344.5|33324.5|33344.5|33324.5|33339.5|33319.5|0
1682560500000|2023-04-27 01:55:00|33344|33324|33344.5|33324.5|33350.5|33330.5|33343.5|33323.5|0
1682560800000|2023-04-27 02:00:00|33343.5|33323.5|33341.5|33321.5|33344.5|33324.5|33340|33320|0
1682561100000|2023-04-27 02:05:00|33341|33321|33340.5|33320.5|33342.5|33322.5|33335|33315|0
1682561400000|2023-04-27 02:10:00|33340|33320|33348.5|33328.5|33351.5|33331.5|33339.5|33319.5|0
1682561700000|2023-04-27 02:15:00|33349.5|33329.5|33352.5|33332.5|33352.5|33332.5|33347.5|33327.5|0
1682562000000|2023-04-27 02:20:00|33352|33332|33350|33330|33354.5|33334.5|33349|33329|0
1682562300000|2023-04-27 02:25:00|33350.5|33330.5|33354|33334|33358|33338|33350|33330|0
1682562600000|2023-04-27 02:30:00|33354.5|33334.5|33355.5|33335.5|33356|33336|33350.5|33330.5|0
1682562900000|2023-04-27 02:35:00|33354.5|33334.5|33351.5|33331.5|33355|33335|33350.5|33330.5|0
1682563200000|2023-04-27 02:40:00|33352|33332|33351.5|33331.5|33353.5|33333.5|33350.5|33330.5|0
1682563500000|2023-04-27 02:45:00|33352|33332|33352.5|33332.5|33354.5|33334.5|33351.5|33331.5|0
1682563800000|2023-04-27 02:50:00|33352|33332|33348.5|33328.5|33353.5|33333.5|33346.5|33326.5|0
1682564100000|2023-04-27 02:55:00|33349|33329|33351|33331|33351.5|33331.5|33349|33329|0
1682564400000|2023-04-27 03:00:00|33350.5|33330.5|33350|33330|33352.5|33332.5|33349.5|33329.5|0
1682564700000|2023-04-27 03:05:00|33350.5|33330.5|33346.5|33326.5|33351.5|33331.5|33345.5|33325.5|0
1682565000000|2023-04-27 03:10:00|33347|33327|33346|33326|33348.5|33328.5|33342.5|33322.5|0
1682565300000|2023-04-27 03:15:00|33345.5|33325.5|33345|33325|33349.5|33329.5|33344.5|33324.5|0
1682565600000|2023-04-27 03:20:00|33345.5|33325.5|33341.5|33321.5|33347.5|33327.5|33341.5|33321.5|0
1682565900000|2023-04-27 03:25:00|33341|33321|33341.5|33321.5|33342.5|33322.5|33339.5|33319.5|0
1682566200000|2023-04-27 03:30:00|33342.5|33322.5|33346.5|33326.5|33346.5|33326.5|33339|33319|0
1682566500000|2023-04-27 03:35:00|33345.5|33325.5|33346.5|33326.5|33346.5|33326.5|33341.5|33321.5|0
1682566800000|2023-04-27 03:40:00|33346|33326|33344|33324|33347.5|33327.5|33343.5|33323.5|0
1682567100000|2023-04-27 03:45:00|33345|33325|33340.5|33320.5|33345|33325|33338.5|33318.5|0
1682567400000|2023-04-27 03:50:00|33341|33321|33342.5|33322.5|33343|33323|33339.5|33319.5|0
1682567700000|2023-04-27 03:55:00|33342|33322|33345.5|33325.5|33345.5|33325.5|33340.5|33320.5|0
1682568000000|2023-04-27 04:00:00|33346|33326|33349.5|33329.5|33350.5|33330.5|33345.5|33325.5|0
1682568300000|2023-04-27 04:05:00|33349|33329|33349.5|33329.5|33350.5|33330.5|33345.5|33325.5|0
1682568600000|2023-04-27 04:10:00|33348.5|33328.5|33350.5|33330.5|33350.5|33330.5|33347.5|33327.5|0
1682568900000|2023-04-27 04:15:00|33352|33332|33360.5|33340.5|33361.5|33341.5|33351.5|33331.5|0
1682569200000|2023-04-27 04:20:00|33361|33341|33363.5|33343.5|33365.5|33345.5|33361|33341|0
1682569500000|2023-04-27 04:25:00|33364.5|33344.5|33359.5|33339.5|33365|33345|33359.5|33339.5|0
1682569800000|2023-04-27 04:30:00|33360|33340|33360.5|33340.5|33362.5|33342.5|33357.5|33337.5|0
1682570100000|2023-04-27 04:35:00|33360|33340|33359.5|33339.5|33364.5|33344.5|33359.5|33339.5|0
1682570400000|2023-04-27 04:40:00|33359|33339|33361|33341|33361.5|33341.5|33358.5|33338.5|0
1682570700000|2023-04-27 04:45:00|33361.5|33341.5|33358.5|33338.5|33362.5|33342.5|33358.5|33338.5|0
1682571000000|2023-04-27 04:50:00|33359|33339|33364.5|33344.5|33364.5|33344.5|33359|33339|0
1682571300000|2023-04-27 04:55:00|33365|33345|33365.5|33345.5|33368.5|33348.5|33364|33344|0
1682571600000|2023-04-27 05:00:00|33365|33345|33361|33341|33365.5|33345.5|33359.5|33339.5|0
1682571900000|2023-04-27 05:05:00|33360.5|33340.5|33358|33338|33360.5|33340.5|33353.5|33333.5|0
1682572200000|2023-04-27 05:10:00|33358.5|33338.5|33359.5|33339.5|33361.5|33341.5|33355.5|33335.5|0
1682572500000|2023-04-27 05:15:00|33359|33339|33357.5|33337.5|33359.5|33339.5|33355.5|33335.5|0
1682572800000|2023-04-27 05:20:00|33358.5|33338.5|33366.5|33346.5|33367.5|33347.5|33357|33337|0
1682573100000|2023-04-27 05:25:00|33366|33346|33365|33345|33367.5|33347.5|33363.5|33343.5|0
1682573400000|2023-04-27 05:30:00|33365.5|33345.5|33374.5|33354.5|33377|33357|33365.5|33345.5|0
1682573700000|2023-04-27 05:35:00|33375|33355|33386.5|33366.5|33388.5|33368.5|33374.5|33354.5|0
1682574000000|2023-04-27 05:40:00|33386|33366|33386|33366|33386.5|33366.5|33380.5|33360.5|0
1682574300000|2023-04-27 05:45:00|33386.5|33366.5|33381.5|33361.5|33388|33368|33381.5|33361.5|0
1682574600000|2023-04-27 05:50:00|33381|33361|33374|33354|33383.5|33363.5|33374|33354|0
1682574900000|2023-04-27 05:55:00|33374.5|33354.5|33376.5|33356.5|33376.5|33356.5|33373.5|33353.5|0
1682575200000|2023-04-27 06:00:00|33377|33357|33363|33343|33377|33357|33362.5|33342.5|0
1682575500000|2023-04-27 06:05:00|33362.5|33342.5|33370|33350|33370|33350|33361|33341|0
1682575800000|2023-04-27 06:10:00|33370.5|33350.5|33369|33349|33370.5|33350.5|33362.5|33342.5|0
1682576100000|2023-04-27 06:15:00|33369.5|33349.5|33374|33354|33374|33354|33362.5|33342.5|0
1682576400000|2023-04-27 06:20:00|33373.5|33353.5|33369|33349|33377.5|33357.5|33368|33348|0
1682576700000|2023-04-27 06:25:00|33368.5|33348.5|33369|33349|33371|33351|33363.5|33343.5|0
1682577000000|2023-04-27 06:30:00|33369.5|33349.5|33368|33348|33372.5|33352.5|33366.5|33346.5|0
1682577300000|2023-04-27 06:35:00|33367.5|33347.5|33373|33353|33373.5|33353.5|33364.5|33344.5|0
1682577600000|2023-04-27 06:40:00|33372.5|33352.5|33373.5|33353.5|33374.5|33354.5|33370|33350|0
1682577900000|2023-04-27 06:45:00|33372.5|33352.5|33360|33340|33372.5|33352.5|33355|33335|0
1682578200000|2023-04-27 06:50:00|33359|33339|33366.5|33346.5|33368|33348|33356.5|33336.5|0
1682578500000|2023-04-27 06:55:00|33367.5|33347.5|33364|33344|33370.5|33350.5|33362|33342|0
1682578800000|2023-04-27 07:00:00|33364.5|33344.5|33362.5|33342.5|33377.5|33357.5|33359.5|33339.5|0
1682579100000|2023-04-27 07:05:00|33363|33343|33350|33330|33364.5|33344.5|33336|33316|0
1682579400000|2023-04-27 07:10:00|33351.5|33331.5|33369|33349|33372.5|33352.5|33351|33331|0
1682579700000|2023-04-27 07:15:00|33368|33348|33384.5|33364.5|33395|33375|33367|33347|0
1682580000000|2023-04-27 07:20:00|33385|33365|33374|33354|33386|33366|33364|33344|0
1682580300000|2023-04-27 07:25:00|33374.5|33354.5|33382.5|33362.5|33382.5|33362.5|33363.5|33343.5|0
1682580600000|2023-04-27 07:30:00|33383.5|33363.5|33385|33365|33385|33365|33371.5|33351.5|0
1682580900000|2023-04-27 07:35:00|33384.5|33364.5|33386|33366|33386|33366|33376|33356|0
1682581200000|2023-04-27 07:40:00|33385.5|33365.5|33397|33377|33404|33384|33385.5|33365.5|0
1682581500000|2023-04-27 07:45:00|33397.5|33377.5|33407|33387|33411.5|33391.5|33393.5|33373.5|0
1682581800000|2023-04-27 07:50:00|33407.5|33387.5|33406|33386|33412|33392|33397.5|33377.5|0
1682582100000|2023-04-27 07:55:00|33406.5|33386.5|33403.5|33383.5|33412|33392|33403|33383|0
1682582400000|2023-04-27 08:00:00|33404|33384|33379.5|33359.5|33408|33388|33375|33355|0
1682582700000|2023-04-27 08:05:00|33379|33359|33382.5|33362.5|33391|33371|33378|33358|0
1682583000000|2023-04-27 08:10:00|33384.5|33364.5|33390|33370|33395|33375|33383|33363|0
1682583300000|2023-04-27 08:15:00|33390.5|33370.5|33395.5|33375.5|33399|33379|33384|33364|0
1682583600000|2023-04-27 08:20:00|33396|33376|33397.5|33377.5|33402.5|33382.5|33391.5|33371.5|0
1682583900000|2023-04-27 08:25:00|33396|33376|33391.5|33371.5|33397.5|33377.5|33388.5|33368.5|0
1682584200000|2023-04-27 08:30:00|33391|33371|33403.5|33383.5|33405.5|33385.5|33389.5|33369.5|0
1682584500000|2023-04-27 08:35:00|33404|33384|33403.5|33383.5|33407.5|33387.5|33401.5|33381.5|0
1682584800000|2023-04-27 08:40:00|33403|33383|33405|33385|33411|33391|33399.5|33379.5|0
1682585100000|2023-04-27 08:45:00|33405.5|33385.5|33400.5|33380.5|33407.5|33387.5|33397|33377|0
1682585400000|2023-04-27 08:50:00|33401|33381|33407.5|33387.5|33409|33389|33400|33380|0
1682585700000|2023-04-27 08:55:00|33408|33388|33407|33387|33410.5|33390.5|33404|33384|0
1682586000000|2023-04-27 09:00:00|33407.5|33387.5|33399.5|33379.5|33410.5|33390.5|33399|33379|0
1682586300000|2023-04-27 09:05:00|33399|33379|33404|33384|33409.5|33389.5|33399|33379|0
1682586600000|2023-04-27 09:10:00|33403.5|33383.5|33399|33379|33403.5|33383.5|33397|33377|0
1682586900000|2023-04-27 09:15:00|33400|33380|33399.5|33379.5|33403.5|33383.5|33396|33376|0
1682587200000|2023-04-27 09:20:00|33401|33381|33382.5|33362.5|33401.5|33381.5|33382|33362|0
1682587500000|2023-04-27 09:25:00|33383|33363|33394|33374|33395|33375|33382|33362|0
1682587800000|2023-04-27 09:30:00|33394.5|33374.5|33392|33372|33398|33378|33385|33365|0
1682588100000|2023-04-27 09:35:00|33392.5|33372.5|33404|33384|33404|33384|33388|33368|0
1682588400000|2023-04-27 09:40:00|33404.5|33384.5|33402|33382|33405.5|33385.5|33400|33380|0
1682588700000|2023-04-27 09:45:00|33402.5|33382.5|33406|33386|33407.5|33387.5|33398|33378|0
1682589000000|2023-04-27 09:50:00|33405.5|33385.5|33401|33381|33412.5|33392.5|33400.5|33380.5|0
1682589300000|2023-04-27 09:55:00|33400.5|33380.5|33398|33378|33402|33382|33391.5|33371.5|0
1682589600000|2023-04-27 10:00:00|33396|33376|33425.5|33405.5|33426.5|33406.5|33395.5|33375.5|0
1682589900000|2023-04-27 10:05:00|33425|33405|33408|33388|33427|33407|33402|33382|0
1682590200000|2023-04-27 10:10:00|33407.5|33387.5|33419|33399|33423.5|33403.5|33406.5|33386.5|0
1682590500000|2023-04-27 10:15:00|33419.5|33399.5|33421|33401|33424|33404|33416.5|33396.5|0
1682590800000|2023-04-27 10:20:00|33421.5|33401.5|33416.5|33396.5|33423.5|33403.5|33415.5|33395.5|0
1682591100000|2023-04-27 10:25:00|33415.5|33395.5|33416|33396|33419.5|33399.5|33409.5|33389.5|0
1682591400000|2023-04-27 10:30:00|33415.5|33395.5|33509|33489|33511|33491|33415.5|33395.5|0
1682591700000|2023-04-27 10:35:00|33512|33492|33505.5|33485.5|33523.5|33503.5|33495|33475|0
1682592000000|2023-04-27 10:40:00|33504|33484|33508|33488|33513|33493|33493.5|33473.5|0
1682592300000|2023-04-27 10:45:00|33508.5|33488.5|33505|33485|33511|33491|33499|33479|0
1682592600000|2023-04-27 10:50:00|33504.5|33484.5|33482.5|33462.5|33506|33486|33478|33458|0
1682592900000|2023-04-27 10:55:00|33485|33465|33489|33469|33500|33480|33482.5|33462.5|0
1682593200000|2023-04-27 11:00:00|33489.5|33469.5|33468.5|33448.5|33508|33488|33463|33443|0
1682593500000|2023-04-27 11:05:00|33469|33449|33479|33459|33488|33468|33456|33436|0
1682593800000|2023-04-27 11:10:00|33479.5|33459.5|33469|33449|33482|33462|33464.5|33444.5|0
1682594100000|2023-04-27 11:15:00|33468.5|33448.5|33458.5|33438.5|33470.5|33450.5|33458|33438|0
1682594400000|2023-04-27 11:20:00|33458|33438|33448.5|33428.5|33458|33438|33445|33425|0
1682594700000|2023-04-27 11:25:00|33448|33428|33452|33432|33453|33433|33439.5|33419.5|0
1682595000000|2023-04-27 11:30:00|33451.5|33431.5|33455|33435|33464|33444|33451.5|33431.5|0
1682595300000|2023-04-27 11:35:00|33454.5|33434.5|33452|33432|33460.5|33440.5|33448.5|33428.5|0
1682595600000|2023-04-27 11:40:00|33451.5|33431.5|33451.5|33431.5|33461|33441|33450.5|33430.5|0
1682595900000|2023-04-27 11:45:00|33450.5|33430.5|33459|33439|33464|33444|33445|33425|0
1682596200000|2023-04-27 11:50:00|33458|33438|33451|33431|33463|33443|33450.5|33430.5|0
1682596500000|2023-04-27 11:55:00|33451.5|33431.5|33460|33440|33462.5|33442.5|33446|33426|0
1682596800000|2023-04-27 12:00:00|33458.5|33438.5|33478|33458|33485|33465|33455.5|33435.5|0
1682597100000|2023-04-27 12:05:00|33478.5|33458.5|33482|33462|33490|33470|33475|33455|0
1682597400000|2023-04-27 12:10:00|33483|33463|33488|33468|33492.5|33472.5|33482.5|33462.5|0
1682597700000|2023-04-27 12:15:00|33488.5|33468.5|33497.5|33477.5|33500.5|33480.5|33488|33468|0
1682598000000|2023-04-27 12:20:00|33497|33477|33497.5|33477.5|33508|33488|33489|33469|0
1682598300000|2023-04-27 12:25:00|33497|33477|33484.5|33464.5|33497|33477|33484|33464|0
1682598600000|2023-04-27 12:30:00|33482.5|33462.5|33464|33444|33511|33491|33454.5|33434.5|0
1682598900000|2023-04-27 12:35:00|33461.5|33441.5|33461|33441|33476|33456|33440|33420|0
1682599200000|2023-04-27 12:40:00|33460|33440|33453.5|33433.5|33474.5|33454.5|33451|33431|0
1682599500000|2023-04-27 12:45:00|33451.5|33431.5|33480|33460|33485.5|33465.5|33451.5|33431.5|0
1682599800000|2023-04-27 12:50:00|33481|33461|33477|33457|33484.5|33464.5|33469|33449|0
1682600100000|2023-04-27 12:55:00|33478|33458|33484|33464|33488|33468|33473.5|33453.5|0
1682600400000|2023-04-27 13:00:00|33483.5|33463.5|33469.5|33449.5|33504|33484|33460.5|33440.5|0
1682600700000|2023-04-27 13:05:00|33467.5|33447.5|33464|33444|33470.5|33450.5|33454.5|33434.5|0
1682601000000|2023-04-27 13:10:00|33460|33440|33442|33422|33466.5|33446.5|33440.5|33420.5|0
1682601300000|2023-04-27 13:15:00|33442.5|33422.5|33404.5|33384.5|33451|33431|33404.5|33384.5|0
1682601600000|2023-04-27 13:20:00|33405|33385|33413.5|33393.5|33423|33403|33405|33385|0
1682601900000|2023-04-27 13:25:00|33412|33392|33433|33413|33451|33431|33409|33389|0
1682602200000|2023-04-27 13:30:00|33427|33407|33423|33403|33435|33415|33385.5|33365.5|0
1682602500000|2023-04-27 13:35:00|33421|33401|33444|33424|33456.5|33436.5|33417.5|33397.5|0
1682602800000|2023-04-27 13:40:00|33445.5|33425.5|33428|33408|33470|33450|33412|33392|0
1682603100000|2023-04-27 13:45:00|33432.5|33412.5|33468|33448|33468|33448|33424|33404|0
1682603400000|2023-04-27 13:50:00|33470.5|33450.5|33533.9|33513.9|33533.9|33513.9|33470.5|33450.5|0
1682603700000|2023-04-27 13:55:00|33538.9|33518.9|33537.9|33517.9|33554.9|33534.9|33509.4|33489.4|0
1682604000000|2023-04-27 14:00:00|33540.4|33520.4|33529.9|33509.9|33552.9|33532.9|33521.4|33501.4|0
1682604300000|2023-04-27 14:05:00|33530.9|33510.9|33518.9|33498.9|33531.9|33511.9|33497.9|33477.9|0
1682604600000|2023-04-27 14:10:00|33515.4|33495.4|33569.9|33549.9|33570.4|33550.4|33507.4|33487.4|0
1682604900000|2023-04-27 14:15:00|33570.9|33550.9|33553.4|33533.4|33578.4|33558.4|33547.9|33527.9|0
1682605200000|2023-04-27 14:20:00|33552.9|33532.9|33545.9|33525.9|33552.9|33532.9|33533.9|33513.9|0
1682605500000|2023-04-27 14:25:00|33544.9|33524.9|33532.9|33512.9|33544.9|33524.9|33513.9|33493.9|0
1682605800000|2023-04-27 14:30:00|33533.9|33513.9|33558.4|33538.4|33558.4|33538.4|33532.4|33512.4|0
1682606100000|2023-04-27 14:35:00|33557.9|33537.9|33557.4|33537.4|33566.4|33546.4|33549.9|33529.9|0
1682606400000|2023-04-27 14:40:00|33559.9|33539.9|33538.4|33518.4|33563.9|33543.9|33521.4|33501.4|0
1682606700000|2023-04-27 14:45:00|33537.9|33517.9|33534.9|33514.9|33546.9|33526.9|33525.9|33505.9|0
1682607000000|2023-04-27 14:50:00|33533.4|33513.4|33503.4|33483.4|33533.9|33513.9|33493.9|33473.9|0
1682607300000|2023-04-27 14:55:00|33501.9|33481.9|33496.4|33476.4|33503.9|33483.9|33473.4|33453.4|0
1682607600000|2023-04-27 15:00:00|33499.4|33479.4|33498.9|33478.9|33508.9|33488.9|33490.4|33470.4|0
1682607900000|2023-04-27 15:05:00|33497.9|33477.9|33468.4|33448.4|33504.4|33484.4|33463.9|33443.9|0
1682608200000|2023-04-27 15:10:00|33472.9|33452.9|33447.9|33427.9|33472.9|33452.9|33435.9|33415.9|0
1682608500000|2023-04-27 15:15:00|33448.9|33428.9|33439.4|33419.4|33450.9|33430.9|33432.9|33412.9|0
1682608800000|2023-04-27 15:20:00|33441.9|33421.9|33491.9|33471.9|33491.9|33471.9|33430.9|33410.9|0
1682609100000|2023-04-27 15:25:00|33490.9|33470.9|33531.9|33511.9|33546.9|33526.9|33490.9|33470.9|0
1682609400000|2023-04-27 15:30:00|33539.9|33519.9|33552.4|33532.4|33570.9|33550.9|33535.9|33515.9|0
1682609700000|2023-04-27 15:35:00|33552.9|33532.9|33537.9|33517.9|33555.9|33535.9|33536.9|33516.9|0
1682610000000|2023-04-27 15:40:00|33536.3|33516.3|33553.3|33533.3|33562.8|33542.8|33534.3|33514.3|0
1682610300000|2023-04-27 15:45:00|33555.8|33535.8|33565.8|33545.8|33571.3|33551.3|33554.3|33534.3|0
1682610600000|2023-04-27 15:50:00|33568.3|33548.3|33585.3|33565.3|33596.3|33576.3|33568.3|33548.3|0
1682610900000|2023-04-27 15:55:00|33586.3|33566.3|33604.3|33584.3|33606.3|33586.3|33584.3|33564.3|0
1682611200000|2023-04-27 16:00:00|33605.3|33585.3|33636.3|33616.3|33650.8|33630.8|33603.3|33583.3|0
1682611500000|2023-04-27 16:05:00|33634.3|33614.3|33636.3|33616.3|33645.8|33625.8|33628.3|33608.3|0
1682611800000|2023-04-27 16:10:00|33635.3|33615.3|33627.8|33607.8|33637.3|33617.3|33615.3|33595.3|0
1682612100000|2023-04-27 16:15:00|33629.3|33609.3|33628.3|33608.3|33635.3|33615.3|33622.3|33602.3|0
1682612400000|2023-04-27 16:20:00|33627.3|33607.3|33637.3|33617.3|33638.8|33618.8|33621.3|33601.3|0
1682612700000|2023-04-27 16:25:00|33638.3|33618.3|33624.8|33604.8|33642.3|33622.3|33624.3|33604.3|0
1682613000000|2023-04-27 16:30:00|33625.3|33605.3|33622.8|33602.8|33630.3|33610.3|33619.3|33599.3|0
1682613300000|2023-04-27 16:35:00|33621.8|33601.8|33601.3|33581.3|33629.8|33609.8|33601.3|33581.3|0
1682613600000|2023-04-27 16:40:00|33602.3|33582.3|33614.3|33594.3|33618.3|33598.3|33597.3|33577.3|0
1682613900000|2023-04-27 16:45:00|33615.3|33595.3|33628.8|33608.8|33629.3|33609.3|33614.3|33594.3|0
1682614200000|2023-04-27 16:50:00|33629.3|33609.3|33628.8|33608.8|33639.3|33619.3|33628.3|33608.3|0
1682614500000|2023-04-27 16:55:00|33628.3|33608.3|33634.3|33614.3|33635.3|33615.3|33622.3|33602.3|0
1682614800000|2023-04-27 17:00:00|33633.3|33613.3|33645.8|33625.8|33647.3|33627.3|33629.3|33609.3|0
1682615100000|2023-04-27 17:05:00|33646.3|33626.3|33639.3|33619.3|33646.8|33626.8|33627.3|33607.3|0
1682615400000|2023-04-27 17:10:00|33637.3|33617.3|33643.3|33623.3|33653.3|33633.3|33636.8|33616.8|0
1682615700000|2023-04-27 17:15:00|33644.3|33624.3|33636.3|33616.3|33654.3|33634.3|33634.3|33614.3|0
1682616000000|2023-04-27 17:20:00|33634.8|33614.8|33643.3|33623.3|33649.3|33629.3|33634.8|33614.8|0
1682616300000|2023-04-27 17:25:00|33644.3|33624.3|33650.8|33630.8|33655.3|33635.3|33640.8|33620.8|0
1682616600000|2023-04-27 17:30:00|33650.3|33630.3|33678.3|33658.3|33684.3|33664.3|33650.3|33630.3|0
1682616900000|2023-04-27 17:35:00|33679.3|33659.3|33696.3|33676.3|33700.3|33680.3|33676.3|33656.3|0
1682617200000|2023-04-27 17:40:00|33696.8|33676.8|33712.3|33692.3|33714.8|33694.8|33695.8|33675.8|0
1682617500000|2023-04-27 17:45:00|33711.8|33691.8|33730.3|33710.3|33748.3|33728.3|33711.8|33691.8|0
1682617800000|2023-04-27 17:50:00|33731.3|33711.3|33747.3|33727.3|33756.3|33736.3|33731.3|33711.3|0
1682618100000|2023-04-27 17:55:00|33748.3|33728.3|33726.3|33706.3|33748.3|33728.3|33726.3|33706.3|0
1682618400000|2023-04-27 18:00:00|33727.3|33707.3|33738.8|33718.8|33740.3|33720.3|33720.3|33700.3|0
1682618700000|2023-04-27 18:05:00|33738.3|33718.3|33732.3|33712.3|33741.8|33721.8|33729.3|33709.3|0
1682619000000|2023-04-27 18:10:00|33731.3|33711.3|33731.8|33711.8|33742.8|33722.8|33729.3|33709.3|0
1682619300000|2023-04-27 18:15:00|33731.3|33711.3|33779.3|33759.3|33779.3|33759.3|33731.3|33711.3|0
1682619600000|2023-04-27 18:20:00|33779|33759|33772.5|33752.5|33779|33759|33762.5|33742.5|0
1682619900000|2023-04-27 18:25:00|33773|33753|33794|33774|33800|33780|33769|33749|0
1682620200000|2023-04-27 18:30:00|33794.5|33774.5|33817|33797|33822|33802|33791|33771|0
1682620500000|2023-04-27 18:35:00|33818|33798|33810|33790|33830.5|33810.5|33791|33771|0
1682620800000|2023-04-27 18:40:00|33812|33792|33822.5|33802.5|33825.5|33805.5|33804|33784|0
1682621100000|2023-04-27 18:45:00|33824|33804|33826|33806|33830|33810|33812|33792|0
1682621400000|2023-04-27 18:50:00|33828|33808|33836|33816|33846.5|33826.5|33828|33808|0
1682621700000|2023-04-27 18:55:00|33835.5|33815.5|33863|33843|33864|33844|33835.5|33815.5|0
1682622000000|2023-04-27 19:00:00|33862.5|33842.5|33863|33843|33870.5|33850.5|33854|33834|0
1682622300000|2023-04-27 19:05:00|33863.5|33843.5|33852.5|33832.5|33864|33844|33848|33828|0
1682622600000|2023-04-27 19:10:00|33851.5|33831.5|33838|33818|33854|33834|33822|33802|0
1682622900000|2023-04-27 19:15:00|33837.5|33817.5|33856|33836|33861|33841|33837.5|33817.5|0
1682623200000|2023-04-27 19:20:00|33855|33835|33843|33823|33865|33845|33841.5|33821.5|0
1682623500000|2023-04-27 19:25:00|33842|33822|33839.5|33819.5|33848.5|33828.5|33833|33813|0
1682623800000|2023-04-27 19:30:00|33834.5|33814.5|33820|33800|33838.5|33818.5|33820|33800|0
1682624100000|2023-04-27 19:35:00|33819.5|33799.5|33822.5|33802.5|33836.5|33816.5|33817|33797|0
1682624400000|2023-04-27 19:40:00|33823.5|33803.5|33831|33811|33843|33823|33817|33797|0
1682624700000|2023-04-27 19:45:00|33832.5|33812.5|33844|33824|33852.5|33832.5|33823|33803|0
1682625000000|2023-04-27 19:50:00|33842.5|33822.5|33835|33815|33851|33831|33823.5|33803.5|0
1682625300000|2023-04-27 19:55:00|33833|33813|33831.8|33811.8|33843.3|33823.3|33813.8|33793.8|0
1682625600000|2023-04-27 20:00:00|33829.8|33809.8|33802.8|33782.8|33852.8|33832.8|33789.3|33769.3|0
1682625900000|2023-04-27 20:05:00|33803.3|33783.3|33767.8|33747.8|33803.3|33783.3|33765.3|33745.3|0
1682626200000|2023-04-27 20:10:00|33766.8|33746.8|33769.3|33749.3|33789.8|33769.8|33762.8|33742.8|0
1682626500000|2023-04-27 20:15:00|33773.3|33753.3|33779.8|33759.8|33785.8|33765.8|33771.8|33751.8|0
1682626800000|2023-04-27 20:20:00|33780.8|33760.8|33779.3|33759.3|33788.3|33768.3|33779.3|33759.3|0
1682627100000|2023-04-27 20:25:00|33780.8|33760.8|33768.8|33748.8|33787.3|33767.3|33766.3|33746.3|0
1682627400000|2023-04-27 20:30:00|33768.3|33748.3|33774.3|33754.3|33775.3|33755.3|33763.8|33743.8|0
1682627700000|2023-04-27 20:35:00|33775.3|33755.3|33789.3|33769.3|33790.3|33770.3|33767.8|33747.8|0
1682628000000|2023-04-27 20:40:00|33790.3|33770.3|33793.3|33773.3|33803.3|33783.3|33789.8|33769.8|0
1682628300000|2023-04-27 20:45:00|33792.8|33772.8|33801.8|33781.8|33803.3|33783.3|33791.3|33771.3|0
1682628600000|2023-04-27 20:50:00|33801.3|33781.3|33798.3|33778.3|33802.3|33782.3|33795.3|33775.3|0
1682628900000|2023-04-27 20:55:00|33797.3|33777.3|33802.7|33782.7|33805.8|33785.8|33795.8|33775.8|0
1682629200000|2023-04-27 21:00:00|33805.2|33785.2|33808|33788|33812.3|33792.3|33804.1|33784.1|0
1682629500000|2023-04-27 21:05:00|33808.3|33788.3|33808.9|33788.9|33809.1|33789.1|33808.2|33788.2|0
1682629800000|2023-04-27 21:10:00|33809|33789|33808.9|33788.9|33812.6|33792.6|33805.9|33785.9|0
1682630100000|2023-04-27 21:15:00|33809|33789|33808.1|33788.1|33809.6|33789.6|33807.2|33787.2|0
1682630400000|2023-04-27 21:20:00|33807.8|33787.8|33809.6|33789.6|33812|33792|33807.3|33787.3|0
1682630700000|2023-04-27 21:25:00|33809.7|33789.7|33808.8|33788.8|33811.2|33791.2|33804.7|33784.7|0
1682631000000|2023-04-27 21:30:00|33807.4|33787.4|33808.2|33788.2|33808.8|33788.8|33806.6|33786.6|0
1682631300000|2023-04-27 21:35:00|33808.5|33788.5|33784.9|33764.9|33810.2|33790.2|33778.8|33758.8|0
1682631600000|2023-04-27 21:40:00|33784.8|33764.8|33790.2|33770.2|33795.8|33775.8|33770.9|33750.9|0
1682631900000|2023-04-27 21:45:00|33793.8|33773.8|33764.4|33744.4|33793.8|33773.8|33753.8|33733.8|0
1682632200000|2023-04-27 21:50:00|33763.8|33743.8|33767|33747|33774.3|33754.3|33753.7|33733.7|0
1682632500000|2023-04-27 21:55:00|33769.8|33749.8|33755.3|33735.3|33770.1|33750.1|33751.4|33731.4|0
1682632800000|2023-04-27 22:00:00|33790.3|33770.3|33797.3|33777.3|33802.3|33782.3|33783.3|33763.3|0
1682633100000|2023-04-27 22:05:00|33799.3|33779.3|33802.3|33782.3|33807.3|33787.3|33796.3|33776.3|0
1682633400000|2023-04-27 22:10:00|33802.8|33782.8|33792.3|33772.3|33806.3|33786.3|33788.3|33768.3|0
1682633700000|2023-04-27 22:15:00|33791.8|33771.8|33798.3|33778.3|33798.8|33778.8|33790.3|33770.3|0
1682634000000|2023-04-27 22:20:00|33797.8|33777.8|33802.3|33782.3|33806.8|33786.8|33795.3|33775.3|0
1682634300000|2023-04-27 22:25:00|33802.8|33782.8|33810.8|33790.8|33811.3|33791.3|33798.3|33778.3|0
1682634600000|2023-04-27 22:30:00|33810.3|33790.3|33803.8|33783.8|33813.3|33793.3|33803.3|33783.3|0
1682634900000|2023-04-27 22:35:00|33804.3|33784.3|33793.8|33773.8|33804.8|33784.8|33793.8|33773.8|0
1682635200000|2023-04-27 22:40:00|33793.3|33773.3|33797.8|33777.8|33801.3|33781.3|33791.3|33771.3|0
1682635500000|2023-04-27 22:45:00|33798.8|33778.8|33800.8|33780.8|33802.3|33782.3|33794.8|33774.8|0
1682635800000|2023-04-27 22:50:00|33801.3|33781.3|33805.8|33785.8|33808.8|33788.8|33800.8|33780.8|0
1682636100000|2023-04-27 22:55:00|33805.3|33785.3|33808.3|33788.3|33809.3|33789.3|33804.8|33784.8|0
1682636400000|2023-04-27 23:00:00|33809.3|33789.3|33810.3|33790.3|33811.8|33791.8|33798.3|33778.3|0
1682636700000|2023-04-27 23:05:00|33809.8|33789.8|33811.3|33791.3|33814.8|33794.8|33804.3|33784.3|0
1682637000000|2023-04-27 23:10:00|33810.8|33790.8|33807.3|33787.3|33811.3|33791.3|33805.3|33785.3|0
1682637300000|2023-04-27 23:15:00|33807.8|33787.8|33803.8|33783.8|33812.8|33792.8|33802.3|33782.3|0
1682637600000|2023-04-27 23:20:00|33803.3|33783.3|33805.3|33785.3|33808.8|33788.8|33802.3|33782.3|0
1682637900000|2023-04-27 23:25:00|33805.8|33785.8|33796.8|33776.8|33805.8|33785.8|33796.3|33776.3|0
1682638200000|2023-04-27 23:30:00|33795.8|33775.8|33792.8|33772.8|33797.3|33777.3|33792.3|33772.3|0
1682638500000|2023-04-27 23:35:00|33793.3|33773.3|33792.8|33772.8|33795.3|33775.3|33789.3|33769.3|0
1682638800000|2023-04-27 23:40:00|33793.3|33773.3|33793.3|33773.3|33797.3|33777.3|33789.8|33769.8|0
1682639100000|2023-04-27 23:45:00|33792.8|33772.8|33784.3|33764.3|33796.3|33776.3|33783.8|33763.8|0
1682639400000|2023-04-27 23:50:00|33784.8|33764.8|33786.8|33766.8|33788.8|33768.8|33782.8|33762.8|0
1682639700000|2023-04-27 23:55:00|33785.8|33765.8|33782.8|33762.8|33787.3|33767.3|33781.8|33761.8|0
1682640000000|2023-04-28 00:00:00|33781.8|33761.8|33777.3|33757.3|33785.3|33765.3|33775.8|33755.8|0
1682640300000|2023-04-28 00:05:00|33776.8|33756.8|33779.8|33759.8|33782.3|33762.3|33776.8|33756.8|0
1682640600000|2023-04-28 00:10:00|33779.3|33759.3|33779.8|33759.8|33780.3|33760.3|33772.8|33752.8|0
1682640900000|2023-04-28 00:15:00|33779.3|33759.3|33784.3|33764.3|33788.8|33768.8|33777.8|33757.8|0
1682641200000|2023-04-28 00:20:00|33784.8|33764.8|33784.3|33764.3|33785.3|33765.3|33778.3|33758.3|0
1682641500000|2023-04-28 00:25:00|33784.8|33764.8|33784.8|33764.8|33787.3|33767.3|33783.3|33763.3|0
1682641800000|2023-04-28 00:30:00|33785.3|33765.3|33789.8|33769.8|33795.3|33775.3|33784.8|33764.8|0
1682642100000|2023-04-28 00:35:00|33789.3|33769.3|33787.8|33767.8|33790.3|33770.3|33782.8|33762.8|0
1682642400000|2023-04-28 00:40:00|33788.3|33768.3|33783.3|33763.3|33788.8|33768.8|33780.8|33760.8|0
1682642700000|2023-04-28 00:45:00|33782.8|33762.8|33784.8|33764.8|33786.8|33766.8|33780.8|33760.8|0
1682643000000|2023-04-28 00:50:00|33784.3|33764.3|33786.3|33766.3|33786.3|33766.3|33781.3|33761.3|0
1682643300000|2023-04-28 00:55:00|33785.8|33765.8|33785.8|33765.8|33786.3|33766.3|33781.8|33761.8|0
1682643600000|2023-04-28 01:00:00|33783.8|33763.8|33789.3|33769.3|33789.3|33769.3|33780.3|33760.3|0
1682643900000|2023-04-28 01:05:00|33788.8|33768.8|33783.8|33763.8|33789.8|33769.8|33781.8|33761.8|0
1682644200000|2023-04-28 01:10:00|33784.3|33764.3|33784.3|33764.3|33786.8|33766.8|33781.3|33761.3|0
1682644500000|2023-04-28 01:15:00|33784.8|33764.8|33786.3|33766.3|33788.8|33768.8|33783.3|33763.3|0
1682644800000|2023-04-28 01:20:00|33785.8|33765.8|33781.3|33761.3|33787.3|33767.3|33780.3|33760.3|0
1682645100000|2023-04-28 01:25:00|33780.8|33760.8|33783.8|33763.8|33787.3|33767.3|33779.8|33759.8|0
1682645400000|2023-04-28 01:30:00|33784.3|33764.3|33796.8|33776.8|33798.3|33778.3|33771.3|33751.3|0
1682645700000|2023-04-28 01:35:00|33796.3|33776.3|33811.8|33791.8|33812.3|33792.3|33796.3|33776.3|0
1682646000000|2023-04-28 01:40:00|33814.3|33794.3|33808.8|33788.8|33814.8|33794.8|33799.3|33779.3|0
1682646300000|2023-04-28 01:45:00|33808.3|33788.3|33810.3|33790.3|33815.8|33795.8|33806.3|33786.3|0
1682646600000|2023-04-28 01:50:00|33809.8|33789.8|33809.3|33789.3|33810.8|33790.8|33805.8|33785.8|0
1682646900000|2023-04-28 01:55:00|33808.8|33788.8|33807.3|33787.3|33810.3|33790.3|33804.3|33784.3|0
1682647200000|2023-04-28 02:00:00|33806.8|33786.8|33802.8|33782.8|33807.3|33787.3|33800.8|33780.8|0
1682647500000|2023-04-28 02:05:00|33802.3|33782.3|33798.8|33778.8|33805.8|33785.8|33797.3|33777.3|0
1682647800000|2023-04-28 02:10:00|33798.3|33778.3|33803.3|33783.3|33803.8|33783.8|33797.8|33777.8|0
1682648100000|2023-04-28 02:15:00|33802.8|33782.8|33802.8|33782.8|33805.8|33785.8|33800.3|33780.3|0
1682648400000|2023-04-28 02:20:00|33803.8|33783.8|33810.3|33790.3|33811.8|33791.8|33802.3|33782.3|0
1682648700000|2023-04-28 02:25:00|33810.8|33790.8|33817.8|33797.8|33818.3|33798.3|33809.8|33789.8|0
1682649000000|2023-04-28 02:30:00|33817.3|33797.3|33817.8|33797.8|33819.8|33799.8|33814.3|33794.3|0
1682649300000|2023-04-28 02:35:00|33817.3|33797.3|33820.8|33800.8|33820.8|33800.8|33816.8|33796.8|0
1682649600000|2023-04-28 02:40:00|33820.3|33800.3|33814.8|33794.8|33821.8|33801.8|33814.8|33794.8|0
1682649900000|2023-04-28 02:45:00|33815.3|33795.3|33819.8|33799.8|33820.3|33800.3|33814.8|33794.8|0
1682650200000|2023-04-28 02:50:00|33819.3|33799.3|33819.3|33799.3|33820.3|33800.3|33817.8|33797.8|0
1682650500000|2023-04-28 02:55:00|33819.8|33799.8|33813.8|33793.8|33819.8|33799.8|33813.8|33793.8|0
1682650800000|2023-04-28 03:00:00|33814.3|33794.3|33809.8|33789.8|33814.8|33794.8|33808.3|33788.3|0
1682651100000|2023-04-28 03:05:00|33809.3|33789.3|33800.8|33780.8|33810.3|33790.3|33800.8|33780.8|0
1682651400000|2023-04-28 03:10:00|33801.8|33781.8|33805.3|33785.3|33806.8|33786.8|33801.8|33781.8|0
1682651700000|2023-04-28 03:15:00|33804.8|33784.8|33805.3|33785.3|33808.8|33788.8|33803.8|33783.8|0
1682652000000|2023-04-28 03:20:00|33804.8|33784.8|33785.8|33765.8|33807.3|33787.3|33784.3|33764.3|0
1682652300000|2023-04-28 03:25:00|33785.3|33765.3|33789.3|33769.3|33793.3|33773.3|33777.8|33757.8|0
1682652600000|2023-04-28 03:30:00|33789.8|33769.8|33786.8|33766.8|33790.3|33770.3|33782.8|33762.8|0
1682652900000|2023-04-28 03:35:00|33787.3|33767.3|33784.3|33764.3|33787.3|33767.3|33782.3|33762.3|0
1682653200000|2023-04-28 03:40:00|33784.8|33764.8|33781.8|33761.8|33785.3|33765.3|33780.3|33760.3|0
1682653500000|2023-04-28 03:45:00|33781.3|33761.3|33788.3|33768.3|33792.3|33772.3|33779.3|33759.3|0
1682653800000|2023-04-28 03:50:00|33787.8|33767.8|33786.3|33766.3|33789.8|33769.8|33785.8|33765.8|0
1682654100000|2023-04-28 03:55:00|33786.8|33766.8|33784.3|33764.3|33788.8|33768.8|33783.8|33763.8|0
1682654400000|2023-04-28 04:00:00|33783.8|33763.8|33791.8|33771.8|33804.3|33784.3|33781.3|33761.3|0
1682654700000|2023-04-28 04:05:00|33794.3|33774.3|33795.3|33775.3|33796.3|33776.3|33785.3|33765.3|0
1682655000000|2023-04-28 04:10:00|33794.8|33774.8|33796.8|33776.8|33798.8|33778.8|33791.8|33771.8|0
1682655300000|2023-04-28 04:15:00|33797.8|33777.8|33803.3|33783.3|33804.8|33784.8|33796.8|33776.8|0
1682655600000|2023-04-28 04:20:00|33802.8|33782.8|33799.3|33779.3|33802.8|33782.8|33796.8|33776.8|0
1682655900000|2023-04-28 04:25:00|33799.8|33779.8|33790.8|33770.8|33799.8|33779.8|33790.8|33770.8|0
1682656200000|2023-04-28 04:30:00|33789.8|33769.8|33790.3|33770.3|33796.8|33776.8|33789.3|33769.3|0
1682656500000|2023-04-28 04:35:00|33789.8|33769.8|33787.3|33767.3|33790.8|33770.8|33785.3|33765.3|0
1682656800000|2023-04-28 04:40:00|33786.8|33766.8|33788.3|33768.3|33789.8|33769.8|33784.8|33764.8|0
1682657100000|2023-04-28 04:45:00|33787.8|33767.8|33786.3|33766.3|33789.3|33769.3|33782.8|33762.8|0
1682657400000|2023-04-28 04:50:00|33785.8|33765.8|33785.8|33765.8|33788.8|33768.8|33784.8|33764.8|0
1682657700000|2023-04-28 04:55:00|33785.3|33765.3|33786.8|33766.8|33788.3|33768.3|33782.8|33762.8|0
1682658000000|2023-04-28 05:00:00|33784.3|33764.3|33782.8|33762.8|33788.3|33768.3|33781.8|33761.8|0
1682658300000|2023-04-28 05:05:00|33783.3|33763.3|33778.3|33758.3|33789.3|33769.3|33777.3|33757.3|0
1682658600000|2023-04-28 05:10:00|33778.8|33758.8|33782.8|33762.8|33783.8|33763.8|33778.3|33758.3|0
1682658900000|2023-04-28 05:15:00|33783.3|33763.3|33788.3|33768.3|33790.3|33770.3|33781.3|33761.3|0
1682659200000|2023-04-28 05:20:00|33787.8|33767.8|33790.3|33770.3|33791.8|33771.8|33786.8|33766.8|0
1682659500000|2023-04-28 05:25:00|33790.8|33770.8|33789.3|33769.3|33792.3|33772.3|33786.8|33766.8|0
1682659800000|2023-04-28 05:30:00|33789.8|33769.8|33803.8|33783.8|33809.3|33789.3|33787.8|33767.8|0
1682660100000|2023-04-28 05:35:00|33804.3|33784.3|33811.3|33791.3|33821.8|33801.8|33801.3|33781.3|0
1682660400000|2023-04-28 05:40:00|33810.8|33790.8|33817.3|33797.3|33819.3|33799.3|33806.8|33786.8|0
1682660700000|2023-04-28 05:45:00|33816.8|33796.8|33809.8|33789.8|33816.8|33796.8|33805.8|33785.8|0
1682661000000|2023-04-28 05:50:00|33808.8|33788.8|33813.3|33793.3|33814.3|33794.3|33803.3|33783.3|0
1682661300000|2023-04-28 05:55:00|33812.8|33792.8|33814.3|33794.3|33815.8|33795.8|33806.3|33786.3|0
1682661600000|2023-04-28 06:00:00|33814.8|33794.8|33797.3|33777.3|33814.8|33794.8|33796.3|33776.3|0
1682661900000|2023-04-28 06:05:00|33798.3|33778.3|33790.8|33770.8|33800.3|33780.3|33784.3|33764.3|0
1682662200000|2023-04-28 06:10:00|33790.3|33770.3|33795.3|33775.3|33798.8|33778.8|33787.3|33767.3|0
1682662500000|2023-04-28 06:15:00|33794.8|33774.8|33796.3|33776.3|33797.8|33777.8|33789.3|33769.3|0
1682662800000|2023-04-28 06:20:00|33794.8|33774.8|33792.8|33772.8|33797.3|33777.3|33788.8|33768.8|0
1682663100000|2023-04-28 06:25:00|33793.3|33773.3|33794.3|33774.3|33795.8|33775.8|33791.3|33771.3|0
1682663400000|2023-04-28 06:30:00|33795.3|33775.3|33781.3|33761.3|33795.8|33775.8|33769.8|33749.8|0
1682663700000|2023-04-28 06:35:00|33783.8|33763.8|33785.8|33765.8|33790.8|33770.8|33781.8|33761.8|0
1682664000000|2023-04-28 06:40:00|33785.3|33765.3|33789.8|33769.8|33794.3|33774.3|33785.3|33765.3|0
1682664300000|2023-04-28 06:45:00|33775.8|33755.8|33780.8|33760.8|33786.8|33766.8|33771.8|33751.8|0
1682664600000|2023-04-28 06:50:00|33781.3|33761.3|33780.3|33760.3|33782.8|33762.8|33774.3|33754.3|0
1682664900000|2023-04-28 06:55:00|33779.8|33759.8|33762.8|33742.8|33780.3|33760.3|33762.8|33742.8|0
1682665200000|2023-04-28 07:00:00|33770.3|33750.3|33774.8|33754.8|33777.3|33757.3|33763.3|33743.3|0
1682665500000|2023-04-28 07:05:00|33774.3|33754.3|33760.3|33740.3|33781.3|33761.3|33750.8|33730.8|0
1682665800000|2023-04-28 07:10:00|33760.8|33740.8|33753.3|33733.3|33771.3|33751.3|33748.8|33728.8|0
1682666100000|2023-04-28 07:15:00|33754.8|33734.8|33742.3|33722.3|33759.3|33739.3|33731.8|33711.8|0
1682666400000|2023-04-28 07:20:00|33741.8|33721.8|33743.3|33723.3|33757.3|33737.3|33732.3|33712.3|0
1682666700000|2023-04-28 07:25:00|33743.8|33723.8|33730.8|33710.8|33749.3|33729.3|33729.3|33709.3|0
1682667000000|2023-04-28 07:30:00|33731.8|33711.8|33742.3|33722.3|33744.3|33724.3|33727.3|33707.3|0
1682667300000|2023-04-28 07:35:00|33741.3|33721.3|33735.8|33715.8|33741.8|33721.8|33726.8|33706.8|0
1682667600000|2023-04-28 07:40:00|33735.3|33715.3|33727.8|33707.8|33750.8|33730.8|33725.8|33705.8|0
1682667900000|2023-04-28 07:45:00|33726.3|33706.3|33740.8|33720.8|33741.3|33721.3|33725.3|33705.3|0
1682668200000|2023-04-28 07:50:00|33739.8|33719.8|33744.3|33724.3|33748.3|33728.3|33734.8|33714.8|0
1682668500000|2023-04-28 07:55:00|33743.8|33723.8|33735.3|33715.3|33744.8|33724.8|33731.8|33711.8|0
1682668800000|2023-04-28 08:00:00|33735.8|33715.8|33714.3|33694.3|33739.8|33719.8|33707.3|33687.3|0
1682669100000|2023-04-28 08:05:00|33714.8|33694.8|33716.3|33696.3|33728.3|33708.3|33712.3|33692.3|0
1682669400000|2023-04-28 08:10:00|33716.8|33696.8|33707.8|33687.8|33723.8|33703.8|33707.3|33687.3|0
1682669700000|2023-04-28 08:15:00|33706.8|33686.8|33713.8|33693.8|33718.3|33698.3|33695.3|33675.3|0
1682670000000|2023-04-28 08:20:00|33713.3|33693.3|33693.3|33673.3|33716.3|33696.3|33691.8|33671.8|0
1682670300000|2023-04-28 08:25:00|33693.8|33673.8|33685.3|33665.3|33696.8|33676.8|33684.8|33664.8|0
1682670600000|2023-04-28 08:30:00|33681.3|33661.3|33694.3|33674.3|33698.3|33678.3|33674.8|33654.8|0
1682670900000|2023-04-28 08:35:00|33693.3|33673.3|33682.3|33662.3|33693.8|33673.8|33673.3|33653.3|0
1682671200000|2023-04-28 08:40:00|33683.3|33663.3|33677.3|33657.3|33687.3|33667.3|33674.3|33654.3|0
1682671500000|2023-04-28 08:45:00|33676.8|33656.8|33669.8|33649.8|33676.8|33656.8|33658.8|33638.8|0
1682671800000|2023-04-28 08:50:00|33668.8|33648.8|33663.3|33643.3|33673.3|33653.3|33657.8|33637.8|0
1682672100000|2023-04-28 08:55:00|33661.8|33641.8|33672.8|33652.8|33676.8|33656.8|33658.3|33638.3|0
1682672400000|2023-04-28 09:00:00|33671.8|33651.8|33667.3|33647.3|33671.8|33651.8|33660.8|33640.8|0
1682672700000|2023-04-28 09:05:00|33667.8|33647.8|33655.3|33635.3|33670.3|33650.3|33654.3|33634.3|0
1682673000000|2023-04-28 09:10:00|33654.3|33634.3|33669.8|33649.8|33669.8|33649.8|33653.3|33633.3|0
1682673300000|2023-04-28 09:15:00|33669.3|33649.3|33714.3|33694.3|33714.3|33694.3|33668.8|33648.8|0
1682673600000|2023-04-28 09:20:00|33713.3|33693.3|33724.3|33704.3|33729.8|33709.8|33702.3|33682.3|0
1682673900000|2023-04-28 09:25:00|33723.8|33703.8|33722.3|33702.3|33723.8|33703.8|33706.8|33686.8|0
1682674200000|2023-04-28 09:30:00|33721.8|33701.8|33723.8|33703.8|33728.3|33708.3|33711.3|33691.3|0
1682674500000|2023-04-28 09:35:00|33724.8|33704.8|33728.3|33708.3|33735.3|33715.3|33721.8|33701.8|0
1682674800000|2023-04-28 09:40:00|33728.8|33708.8|33729.3|33709.3|33733.3|33713.3|33723.3|33703.3|0
1682675100000|2023-04-28 09:45:00|33728.8|33708.8|33726.8|33706.8|33731.8|33711.8|33722.8|33702.8|0
1682675400000|2023-04-28 09:50:00|33725.8|33705.8|33724.3|33704.3|33735.8|33715.8|33716.8|33696.8|0
1682675700000|2023-04-28 09:55:00|33723.3|33703.3|33726.8|33706.8|33736.8|33716.8|33723.3|33703.3|0
1682676000000|2023-04-28 10:00:00|33725.8|33705.8|33739.3|33719.3|33742.3|33722.3|33716.8|33696.8|0
1682676300000|2023-04-28 10:05:00|33740.8|33720.8|33733.8|33713.8|33741.3|33721.3|33720.3|33700.3|0
1682676600000|2023-04-28 10:10:00|33733.3|33713.3|33737.8|33717.8|33742.8|33722.8|33732.3|33712.3|0
1682676900000|2023-04-28 10:15:00|33738.3|33718.3|33723.3|33703.3|33743.3|33723.3|33722.3|33702.3|0
1682677200000|2023-04-28 10:20:00|33722.8|33702.8|33730.3|33710.3|33731.8|33711.8|33722.3|33702.3|0
1682677500000|2023-04-28 10:25:00|33730.8|33710.8|33722.8|33702.8|33733.8|33713.8|33721.8|33701.8|0
1682677800000|2023-04-28 10:30:00|33721.3|33701.3|33709.3|33689.3|33724.8|33704.8|33700.8|33680.8|0
1682678100000|2023-04-28 10:35:00|33708.8|33688.8|33709.3|33689.3|33711.3|33691.3|33704.3|33684.3|0
1682678400000|2023-04-28 10:40:00|33709.8|33689.8|33702.3|33682.3|33711.3|33691.3|33697.8|33677.8|0
1682678700000|2023-04-28 10:45:00|33702.8|33682.8|33701.3|33681.3|33705.8|33685.8|33696.8|33676.8|0
1682679000000|2023-04-28 10:50:00|33701.8|33681.8|33695.8|33675.8|33701.8|33681.8|33693.3|33673.3|0
1682679300000|2023-04-28 10:55:00|33695.3|33675.3|33688.8|33668.8|33701.3|33681.3|33685.8|33665.8|0
1682679600000|2023-04-28 11:00:00|33690.8|33670.8|33687.8|33667.8|33697.3|33677.3|33685.3|33665.3|0
1682679900000|2023-04-28 11:05:00|33687.3|33667.3|33686.8|33666.8|33690.8|33670.8|33678.3|33658.3|0
1682680200000|2023-04-28 11:10:00|33688.3|33668.3|33695.3|33675.3|33697.3|33677.3|33685.3|33665.3|0
1682680500000|2023-04-28 11:15:00|33695.8|33675.8|33703.8|33683.8|33706.3|33686.3|33694.8|33674.8|0
1682680800000|2023-04-28 11:20:00|33703.3|33683.3|33710.3|33690.3|33710.3|33690.3|33702.3|33682.3|0
1682681100000|2023-04-28 11:25:00|33710.8|33690.8|33731.3|33711.3|33731.3|33711.3|33710.8|33690.8|0
1682681400000|2023-04-28 11:30:00|33730.3|33710.3|33726.3|33706.3|33732.8|33712.8|33721.8|33701.8|0
1682681700000|2023-04-28 11:35:00|33726.8|33706.8|33723.3|33703.3|33729.8|33709.8|33717.3|33697.3|0
1682682000000|2023-04-28 11:40:00|33723.8|33703.8|33719.3|33699.3|33730.3|33710.3|33715.3|33695.3|0
1682682300000|2023-04-28 11:45:00|33720.8|33700.8|33727.3|33707.3|33728.8|33708.8|33720.8|33700.8|0
1682682600000|2023-04-28 11:50:00|33727.8|33707.8|33703.8|33683.8|33730.3|33710.3|33703.8|33683.8|0
1682682900000|2023-04-28 11:55:00|33703.3|33683.3|33704.3|33684.3|33709.3|33689.3|33699.8|33679.8|0
1682683200000|2023-04-28 12:00:00|33703.3|33683.3|33700.8|33680.8|33709.8|33689.8|33683.3|33663.3|0
1682683500000|2023-04-28 12:05:00|33702.3|33682.3|33705.3|33685.3|33714.3|33694.3|33699.3|33679.3|0
1682683800000|2023-04-28 12:10:00|33706.3|33686.3|33717.3|33697.3|33723.3|33703.3|33705.3|33685.3|0
1682684100000|2023-04-28 12:15:00|33717.8|33697.8|33716.3|33696.3|33720.3|33700.3|33706.3|33686.3|0
1682684400000|2023-04-28 12:20:00|33715.8|33695.8|33705.3|33685.3|33716.8|33696.8|33705.3|33685.3|0
1682684700000|2023-04-28 12:25:00|33705.8|33685.8|33714.8|33694.8|33718.8|33698.8|33705.8|33685.8|0
1682685000000|2023-04-28 12:30:00|33713.8|33693.8|33700.3|33680.3|33739.8|33719.8|33679.8|33659.8|0
1682685300000|2023-04-28 12:35:00|33699.8|33679.8|33696.3|33676.3|33717.3|33697.3|33690.3|33670.3|0
1682685600000|2023-04-28 12:40:00|33698.3|33678.3|33718.8|33698.8|33722.3|33702.3|33691.3|33671.3|0
1682685900000|2023-04-28 12:45:00|33720.3|33700.3|33698.3|33678.3|33721.3|33701.3|33695.8|33675.8|0
1682686200000|2023-04-28 12:50:00|33697.8|33677.8|33727.8|33707.8|33730.3|33710.3|33688.3|33668.3|0
1682686500000|2023-04-28 12:55:00|33728.3|33708.3|33712.3|33692.3|33730.3|33710.3|33711.3|33691.3|0
1682686800000|2023-04-28 13:00:00|33710.3|33690.3|33724.3|33704.3|33735.8|33715.8|33710.3|33690.3|0
1682687100000|2023-04-28 13:05:00|33723.8|33703.8|33714.3|33694.3|33724.3|33704.3|33701.3|33681.3|0
1682687400000|2023-04-28 13:10:00|33714.8|33694.8|33716.3|33696.3|33719.3|33699.3|33707.8|33687.8|0
1682687700000|2023-04-28 13:15:00|33716.8|33696.8|33726.8|33706.8|33730.3|33710.3|33712.3|33692.3|0
1682688000000|2023-04-28 13:20:00|33727.3|33707.3|33718.3|33698.3|33729.3|33709.3|33706.8|33686.8|0
1682688300000|2023-04-28 13:25:00|33716.3|33696.3|33717.8|33697.8|33742.3|33722.3|33711.3|33691.3|0
1682688600000|2023-04-28 13:30:00|33717.3|33697.3|33774.3|33754.3|33785.3|33765.3|33717.3|33697.3|0
1682688900000|2023-04-28 13:35:00|33780.3|33760.3|33801.3|33781.3|33802.8|33782.8|33771.3|33751.3|0
1682689200000|2023-04-28 13:40:00|33804.8|33784.8|33815.3|33795.3|33815.3|33795.3|33778.8|33758.8|0
1682689500000|2023-04-28 13:45:00|33815.8|33795.8|33843.8|33823.8|33868.8|33848.8|33814.3|33794.3|0
1682689800000|2023-04-28 13:50:00|33844.3|33824.3|33861.8|33841.8|33861.8|33841.8|33834.3|33814.3|0
1682690100000|2023-04-28 13:55:00|33862.3|33842.3|33863.3|33843.3|33877.8|33857.8|33857.8|33837.8|0
1682690400000|2023-04-28 14:00:00|33861.3|33841.3|33900.5|33880.5|33903|33883|33860.8|33840.8|0
1682690700000|2023-04-28 14:05:00|33901.5|33881.5|33977.5|33957.5|33993.5|33973.5|33894.5|33874.5|0
1682691000000|2023-04-28 14:10:00|33976.5|33956.5|33975.5|33955.5|34006|33986|33966.5|33946.5|0
1682691300000|2023-04-28 14:15:00|33971.5|33951.5|33981.5|33961.5|33983.5|33963.5|33962.5|33942.5|0
1682691600000|2023-04-28 14:20:00|33986|33966|33977.5|33957.5|33995.5|33975.5|33961|33941|0
1682691900000|2023-04-28 14:25:00|33976.5|33956.5|33993.3|33973.3|34003|33983|33973.3|33953.3|0
1682692200000|2023-04-28 14:30:00|33994.3|33974.3|33989.3|33969.3|34008.3|33988.3|33960.3|33940.3|0
1682692500000|2023-04-28 14:35:00|33990.3|33970.3|33951.3|33931.3|34001.3|33981.3|33913.3|33893.3|0
1682692800000|2023-04-28 14:40:00|33950.3|33930.3|33972.3|33952.3|33980.3|33960.3|33927.3|33907.3|0
1682693100000|2023-04-28 14:45:00|33976.3|33956.3|34020.3|34000.3|34024.3|34004.3|33955.3|33935.3|0
1682693400000|2023-04-28 14:50:00|34021.8|34001.8|34032.3|34012.3|34039.3|34019.3|34006.8|33986.8|0
1682693700000|2023-04-28 14:55:00|34034.8|34014.8|33929.3|33909.3|34035.8|34015.8|33911.3|33891.3|0
1682694000000|2023-04-28 15:00:00|33928.8|33908.8|33884.3|33864.3|33930.3|33910.3|33856.3|33836.3|0
1682694300000|2023-04-28 15:05:00|33883.3|33863.3|33957.3|33937.3|33961.8|33941.8|33883.3|33863.3|0
1682694600000|2023-04-28 15:10:00|33953.3|33933.3|33962.3|33942.3|33976.3|33956.3|33948.3|33928.3|0
1682694900000|2023-04-28 15:15:00|33961.3|33941.3|33975.8|33955.8|33983.8|33963.8|33957.3|33937.3|0
1682695200000|2023-04-28 15:20:00|33978.3|33958.3|33965.8|33945.8|33981.3|33961.3|33960.8|33940.8|0
1682695500000|2023-04-28 15:25:00|33966.8|33946.8|33969.8|33949.8|33981.3|33961.3|33963.8|33943.8|0
1682695800000|2023-04-28 15:30:00|33977.3|33957.3|34000.3|33980.3|34011.8|33991.8|33976.8|33956.8|0
1682696100000|2023-04-28 15:35:00|33999.3|33979.3|33993.3|33973.3|34010.3|33990.3|33984.8|33964.8|0
1682696400000|2023-04-28 15:40:00|33990.4|33970.4|34002.9|33982.9|34014.9|33994.9|33980.4|33960.4|0
1682696700000|2023-04-28 15:45:00|34003.9|33983.9|34024.4|34004.4|34028.9|34008.9|33994.9|33974.9|0
1682697000000|2023-04-28 15:50:00|34025.4|34005.4|34020.4|34000.4|34035.4|34015.4|34016.9|33996.9|0
1682697300000|2023-04-28 15:55:00|34017.4|33997.4|34044.4|34024.4|34055.9|34035.9|34012.9|33992.9|0
1682697600000|2023-04-28 16:00:00|34047.4|34027.4|34036.9|34016.9|34058.4|34038.4|34030.4|34010.4|0
1682697900000|2023-04-28 16:05:00|34034.9|34014.9|34048.9|34028.9|34061.9|34041.9|34033.9|34013.9|0
1682698200000|2023-04-28 16:10:00|34049.4|34029.4|34057.4|34037.4|34064.4|34044.4|34049.4|34029.4|0
1682698500000|2023-04-28 16:15:00|34057.9|34037.9|34033.9|34013.9|34059.9|34039.9|34031.9|34011.9|0
1682698800000|2023-04-28 16:20:00|34033.4|34013.4|34048.9|34028.9|34056.9|34036.9|34018.4|33998.4|0
1682699100000|2023-04-28 16:25:00|34049.4|34029.4|34054.9|34034.9|34054.9|34034.9|34030.9|34010.9|0
1682699400000|2023-04-28 16:30:00|34055.9|34035.9|34050.9|34030.9|34079.9|34059.9|34046.9|34026.9|0
1682699700000|2023-04-28 16:35:00|34051.9|34031.9|34045.9|34025.9|34059.9|34039.9|34044.9|34024.9|0
1682700000000|2023-04-28 16:40:00|34042.9|34022.9|34062.4|34042.4|34069.4|34049.4|34034.4|34014.4|0
1682700300000|2023-04-28 16:45:00|34063.9|34043.9|34059.9|34039.9|34067.9|34047.9|34046.9|34026.9|0
1682700600000|2023-04-28 16:50:00|34060.4|34040.4|34071.9|34051.9|34077.4|34057.4|34056.9|34036.9|0
1682700900000|2023-04-28 16:55:00|34072.9|34052.9|34087.9|34067.9|34096.4|34076.4|34071.9|34051.9|0
1682701200000|2023-04-28 17:00:00|34086.5|34066.5|34072.5|34052.5|34087|34067|34048|34028|0
1682701500000|2023-04-28 17:05:00|34072|34052|34068.5|34048.5|34087.5|34067.5|34067|34047|0
1682701800000|2023-04-28 17:10:00|34069|34049|34078|34058|34083.5|34063.5|34062.5|34042.5|0
1682702100000|2023-04-28 17:15:00|34077.5|34057.5|34064.5|34044.5|34080.5|34060.5|34060|34040|0
1682702400000|2023-04-28 17:20:00|34065|34045|34070.5|34050.5|34075.5|34055.5|34063|34043|0
1682702700000|2023-04-28 17:25:00|34072.5|34052.5|34078|34058|34080|34060|34065.5|34045.5|0
1682703000000|2023-04-28 17:30:00|34080|34060|34071|34051|34088|34068|34067|34047|0
1682703300000|2023-04-28 17:35:00|34070.5|34050.5|34061.5|34041.5|34075|34055|34033|34013|0
1682703600000|2023-04-28 17:40:00|34062.5|34042.5|34053|34033|34073|34053|34049|34029|0
1682703900000|2023-04-28 17:45:00|34052|34032|34039|34019|34060|34040|34037|34017|0
1682704200000|2023-04-28 17:50:00|34039.5|34019.5|34019.5|33999.5|34039.5|34019.5|34013|33993|0
1682704500000|2023-04-28 17:55:00|34018.5|33998.5|34028|34008|34028.5|34008.5|33999.5|33979.5|0
1682704800000|2023-04-28 18:00:00|34028.5|34008.5|34073|34053|34074.5|34054.5|34028.5|34008.5|0
1682705100000|2023-04-28 18:05:00|34075.5|34055.5|34062.5|34042.5|34075.5|34055.5|34056|34036|0
1682705400000|2023-04-28 18:10:00|34061|34041|34031.5|34011.5|34062|34042|34010|33990|0
1682705700000|2023-04-28 18:15:00|34031|34011|34045.5|34025.5|34056|34036|34025|34005|0
1682706000000|2023-04-28 18:20:00|34047.3|34027.3|34027.8|34007.8|34053.8|34033.8|34016.3|33996.3|0
1682706300000|2023-04-28 18:25:00|34027.3|34007.3|34018.8|33998.8|34027.3|34007.3|34003.8|33983.8|0
1682706600000|2023-04-28 18:30:00|34021.8|34001.8|34019.3|33999.3|34030.8|34010.8|34002.8|33982.8|0
1682706900000|2023-04-28 18:35:00|34018.8|33998.8|33991.3|33971.3|34019.8|33999.8|33982.3|33962.3|0
1682707200000|2023-04-28 18:40:00|33990.3|33970.3|33981.3|33961.3|34015.3|33995.3|33977.3|33957.3|0
1682707500000|2023-04-28 18:45:00|33980.3|33960.3|33970.3|33950.3|33995.8|33975.8|33961.8|33941.8|0
1682707800000|2023-04-28 18:50:00|33971.8|33951.8|33989.3|33969.3|34002.3|33982.3|33967.3|33947.3|0
1682708100000|2023-04-28 18:55:00|33987.3|33967.3|34017.3|33997.3|34021.3|34001.3|33984.3|33964.3|0
1682708400000|2023-04-28 19:00:00|34016.3|33996.3|34030.8|34010.8|34039.3|34019.3|34012.3|33992.3|0
1682708700000|2023-04-28 19:05:00|34032.8|34012.8|34036.3|34016.3|34042.3|34022.3|34026.3|34006.3|0
1682709000000|2023-04-28 19:10:00|34037.3|34017.3|34047.3|34027.3|34059.8|34039.8|34033.8|34013.8|0
1682709300000|2023-04-28 19:15:00|34044.8|34024.8|34072.3|34052.3|34079.3|34059.3|34039.3|34019.3|0
1682709600000|2023-04-28 19:20:00|34071.3|34051.3|34041.8|34021.8|34075.3|34055.3|34031.3|34011.3|0
1682709900000|2023-04-28 19:25:00|34040.3|34020.3|34028.3|34008.3|34050.3|34030.3|34022.8|34002.8|0
1682710200000|2023-04-28 19:30:00|34030.8|34010.8|34016.8|33996.8|34043.3|34023.3|34006.3|33986.3|0
1682710500000|2023-04-28 19:35:00|34013.3|33993.3|34030.8|34010.8|34040.3|34020.3|34006.3|33986.3|0
1682710800000|2023-04-28 19:40:00|34032.4|34012.4|34043.4|34023.4|34045.4|34025.4|34024.9|34004.9|0
1682711100000|2023-04-28 19:45:00|34042.9|34022.9|34024.4|34004.4|34048.9|34028.9|34010.9|33990.9|0
1682711400000|2023-04-28 19:50:00|34025.4|34005.4|34059.9|34039.9|34060.9|34040.9|34021.9|34001.9|0
1682711700000|2023-04-28 19:55:00|34065.9|34045.9|34111.9|34091.9|34112.9|34092.9|34064.4|34044.4|0
1682712000000|2023-04-28 20:00:00|34111.4|34091.4|34134.4|34114.4|34141.4|34121.4|34095.4|34075.4|0
1682712300000|2023-04-28 20:05:00|34130.4|34110.4|34133.4|34113.4|34133.9|34113.9|34120.4|34100.4|0
1682712600000|2023-04-28 20:10:00|34135.4|34115.4|34124.4|34104.4|34139.4|34119.4|34123.9|34103.9|0
1682712900000|2023-04-28 20:15:00|34123.4|34103.4|34124.9|34104.9|34132.4|34112.4|34123.4|34103.4|0
1682713200000|2023-04-28 20:20:00|34124.4|34104.4|34124.4|34104.4|34129.4|34109.4|34118.9|34098.9|0
1682713500000|2023-04-28 20:25:00|34124.9|34104.9|34110.4|34090.4|34124.9|34104.9|34108.9|34088.9|0
1682713800000|2023-04-28 20:30:00|34109.9|34089.9|34115.4|34095.4|34116.4|34096.4|34108.9|34088.9|0
1682714100000|2023-04-28 20:35:00|34114.9|34094.9|34119.4|34099.4|34122.4|34102.4|34113.9|34093.9|0
1682714400000|2023-04-28 20:40:00|34119.9|34099.9|34109.9|34089.9|34120.9|34100.9|34108.4|34088.4|0
1682714700000|2023-04-28 20:45:00|34110.4|34090.4|34114.4|34094.4|34123.4|34103.4|34108.4|34088.4|0
1682715000000|2023-04-28 20:50:00|34113.9|34093.9|34113.4|34093.4|34119.9|34099.9|34111.4|34091.4|0
1682715300000|2023-04-28 20:55:00|34113.9|34093.9|34110.9|34090.9|34120.4|34100.4|34110.9|34090.9|0
1682750400000|2023-04-29 06:40:00|34125.4|34105.4|34125.4|34105.4|34125.4|34105.4|34125.4|34105.4|0
1682751600000|2023-04-29 07:00:00|34125.2|34105.2|34125.1|34105.1|34125.2|34105.2|34125.1|34105.1|0
1682751900000|2023-04-29 07:05:00|34117|34097|34116.3|34096.3|34117|34097|34116.3|34096.3|0
1682753100000|2023-04-29 07:25:00|34116.2|34096.2|34116.2|34096.2|34116.2|34096.2|34116.2|34096.2|0
1682754000000|2023-04-29 07:40:00|34108.1|34088.1|34105.1|34085.1|34108.1|34088.1|34105.1|34085.1|0
1682754300000|2023-04-29 07:45:00|34103.1|34083.1|34104.1|34084.1|34104.1|34084.1|34100.1|34080.1|0
1682771400000|2023-04-29 12:30:00|34105.4|34085.4|34105.4|34085.4|34105.4|34085.4|34105.4|34085.4|0
1682772600000|2023-04-29 12:50:00|34106.7|34086.7|34106.7|34086.7|34106.7|34086.7|34106.7|34086.7|0
1682778300000|2023-04-29 14:25:00|34104.4|34084.4|34104.4|34084.4|34104.4|34084.4|34104.4|34084.4|0
1682784900000|2023-04-29 16:15:00|34104.6|34084.6|34104.6|34084.6|34104.6|34084.6|34104.6|34084.6|0
1682797500000|2023-04-29 19:45:00|34104.9|34084.9|34104.9|34084.9|34104.9|34084.9|34104.9|34084.9|0
1682798400000|2023-04-29 20:00:00|34104.5|34084.5|34104.5|34084.5|34104.5|34084.5|34104.5|34084.5|0
1682819400000|2023-04-30 01:50:00|34048.5|34028.5|34048.5|34028.5|34048.5|34028.5|34048.5|34028.5|0
1682822700000|2023-04-30 02:45:00|34048.7|34028.7|34048.7|34028.7|34048.7|34028.7|34048.7|34028.7|0
1682824800000|2023-04-30 03:20:00|34050|34030|34050|34030|34050|34030|34050|34030|0
1682825700000|2023-04-30 03:35:00|34054|34034|34054|34034|34054|34034|34054|34034|0
1682831400000|2023-04-30 05:10:00|34054.7|34034.7|34054.7|34034.7|34054.7|34034.7|34054.7|34034.7|0
1682832000000|2023-04-30 05:20:00|34061.2|34041.2|34061.2|34041.2|34061.2|34041.2|34061.2|34041.2|0
1682832300000|2023-04-30 05:25:00|34064.5|34044.5|34064.5|34044.5|34064.5|34044.5|34064.5|34044.5|0
1682833200000|2023-04-30 05:40:00|34072.6|34052.6|34072.6|34052.6|34072.6|34052.6|34072.6|34052.6|0
1682837400000|2023-04-30 06:50:00|34072.4|34052.4|34072|34052|34072.4|34052.4|34072|34052|0
1682837700000|2023-04-30 06:55:00|34071.4|34051.4|34071.2|34051.2|34071.4|34051.4|34071.2|34051.2|0
1682841300000|2023-04-30 07:55:00|34079.6|34059.6|34082.6|34062.6|34082.6|34062.6|34079.6|34059.6|0
1682841900000|2023-04-30 08:05:00|34083.2|34063.2|34083.2|34063.2|34083.2|34063.2|34083.2|34063.2|0
1682843400000|2023-04-30 08:30:00|34084.6|34064.6|34084.6|34064.6|34084.6|34064.6|34084.6|34064.6|0
1682843700000|2023-04-30 08:35:00|34083.2|34063.2|34083.2|34063.2|34083.2|34063.2|34083.2|34063.2|0
1682845500000|2023-04-30 09:05:00|34082.4|34062.4|34082.4|34062.4|34082.4|34062.4|34082.4|34062.4|0
1682847000000|2023-04-30 09:30:00|34082.5|34062.5|34082.5|34062.5|34082.5|34062.5|34082.5|34062.5|0
1682847900000|2023-04-30 09:45:00|34083.9|34063.9|34083.9|34063.9|34083.9|34063.9|34083.9|34063.9|0
1682853300000|2023-04-30 11:15:00|34085.7|34065.7|34085.7|34065.7|34085.7|34065.7|34085.7|34065.7|0
1682854800000|2023-04-30 11:40:00|34077.4|34057.4|34075.4|34055.4|34077.4|34057.4|34075.4|34055.4|0
1682856000000|2023-04-30 12:00:00|34076.7|34056.7|34076.7|34056.7|34076.7|34056.7|34076.7|34056.7|0
1682859000000|2023-04-30 12:50:00|34068.3|34048.3|34068.3|34048.3|34068.3|34048.3|34068.3|34048.3|0
1682859900000|2023-04-30 13:05:00|34068.2|34048.2|34067.5|34047.5|34068.2|34048.2|34067.5|34047.5|0
1682862000000|2023-04-30 13:40:00|34066.2|34046.2|34066.2|34046.2|34066.2|34046.2|34066.2|34046.2|0
1682862600000|2023-04-30 13:50:00|34074.6|34054.6|34074.6|34054.6|34074.6|34054.6|34074.6|34054.6|0
1682864100000|2023-04-30 14:15:00|34076.9|34056.9|34076.9|34056.9|34076.9|34056.9|34076.9|34056.9|0
1682865600000|2023-04-30 14:40:00|34077|34057|34077|34057|34077|34057|34077|34057|0
1682866500000|2023-04-30 14:55:00|34085.1|34065.1|34085|34065|34085.1|34065.1|34085|34065|0
1682867700000|2023-04-30 15:15:00|34080.9|34060.9|34080.9|34060.9|34080.9|34060.9|34080.9|34060.9|0
1682868300000|2023-04-30 15:25:00|34076.9|34056.9|34076.9|34056.9|34076.9|34056.9|34076.9|34056.9|0
1682871000000|2023-04-30 16:10:00|34075.9|34055.9|34075.1|34055.1|34075.9|34055.9|34075.1|34055.1|0
1682872800000|2023-04-30 16:40:00|34075.9|34055.9|34076.7|34056.7|34076.7|34056.7|34075.9|34055.9|0
1682873400000|2023-04-30 16:50:00|34077.1|34057.1|34077.1|34057.1|34077.1|34057.1|34077.1|34057.1|0
1682874000000|2023-04-30 17:00:00|34085.2|34065.2|34085.2|34065.2|34085.2|34065.2|34085.2|34065.2|0
1682882700000|2023-04-30 19:25:00|34085|34065|34085|34065|34085|34065|34085|34065|0
1682883300000|2023-04-30 19:35:00|34084.8|34064.8|34084.8|34064.8|34084.8|34064.8|34084.8|34064.8|0
1682883600000|2023-04-30 19:40:00|34080.8|34060.8|34080.8|34060.8|34080.8|34060.8|34080.8|34060.8|0
1682885100000|2023-04-30 20:05:00|34079.5|34059.5|34079.5|34059.5|34079.5|34059.5|34079.5|34059.5|0
1682885400000|2023-04-30 20:10:00|34079.3|34059.3|34079.3|34059.3|34079.3|34059.3|34079.3|34059.3|0
1682889000000|2023-04-30 21:10:00|34079.9|34059.9|34079.9|34059.9|34079.9|34059.9|34079.9|34059.9|0
1682889900000|2023-04-30 21:25:00|34081.3|34061.3|34081.3|34061.3|34081.3|34061.3|34081.3|34061.3|0
1682890200000|2023-04-30 21:30:00|34082.2|34062.2|34082.2|34062.2|34082.2|34062.2|34082.2|34062.2|0
1682892000000|2023-04-30 22:00:00|34111.8|34091.8|34101.4|34081.4|34122.4|34102.4|34098.4|34078.4|0
1682892300000|2023-04-30 22:05:00|34101.9|34081.9|34105.4|34085.4|34110.9|34090.9|34101.4|34081.4|0
1682892600000|2023-04-30 22:10:00|34104.9|34084.9|34109.9|34089.9|34110.4|34090.4|34098.9|34078.9|0
1682892900000|2023-04-30 22:15:00|34109.4|34089.4|34120.4|34100.4|34128.4|34108.4|34109.4|34089.4|0
1682893200000|2023-04-30 22:20:00|34120.9|34100.9|34110.4|34090.4|34122.4|34102.4|34103.4|34083.4|0
1682893500000|2023-04-30 22:25:00|34109.4|34089.4|34105.4|34085.4|34114.4|34094.4|34104.9|34084.9|0
1682893800000|2023-04-30 22:30:00|34105.9|34085.9|34107.4|34087.4|34109.4|34089.4|34099.4|34079.4|0
1682894100000|2023-04-30 22:35:00|34106.9|34086.9|34083.4|34063.4|34106.9|34086.9|34076.4|34056.4|0
1682894400000|2023-04-30 22:40:00|34083.9|34063.9|34081.4|34061.4|34087.4|34067.4|34077.4|34057.4|0
1682894700000|2023-04-30 22:45:00|34080.9|34060.9|34078.4|34058.4|34083.4|34063.4|34073.4|34053.4|0
1682895000000|2023-04-30 22:50:00|34078.9|34058.9|34077.4|34057.4|34082.9|34062.9|34076.9|34056.9|0
1682895300000|2023-04-30 22:55:00|34077.9|34057.9|34078.4|34058.4|34078.9|34058.9|34069.4|34049.4|0
1682895600000|2023-04-30 23:00:00|34081.4|34061.4|34085.4|34065.4|34085.9|34065.9|34079.9|34059.9|0
1682895900000|2023-04-30 23:05:00|34085.9|34065.9|34093.4|34073.4|34094.4|34074.4|34085.4|34065.4|0
1682896200000|2023-04-30 23:10:00|34092.4|34072.4|34089.4|34069.4|34094.4|34074.4|34086.9|34066.9|0
1682896500000|2023-04-30 23:15:00|34088.9|34068.9|34086.4|34066.4|34090.9|34070.9|34085.9|34065.9|0
1682896800000|2023-04-30 23:20:00|34087.4|34067.4|34079.4|34059.4|34087.4|34067.4|34076.9|34056.9|0
1682897100000|2023-04-30 23:25:00|34078.9|34058.9|34084.4|34064.4|34086.4|34066.4|34077.4|34057.4|0
1682897400000|2023-04-30 23:30:00|34083.9|34063.9|34076.4|34056.4|34083.9|34063.9|34074.9|34054.9|0
1682897700000|2023-04-30 23:35:00|34075.9|34055.9|34066.4|34046.4|34077.9|34057.9|34064.4|34044.4|0
1682898000000|2023-04-30 23:40:00|34065.9|34045.9|34057.9|34037.9|34065.9|34045.9|34054.9|34034.9|0
1682898300000|2023-04-30 23:45:00|34058.4|34038.4|34067.4|34047.4|34069.4|34049.4|34054.9|34034.9|0
1682898600000|2023-04-30 23:50:00|34066.9|34046.9|34070.4|34050.4|34073.4|34053.4|34062.9|34042.9|0
1682898900000|2023-04-30 23:55:00|34069.9|34049.9|34063.4|34043.4|34076.4|34056.4|34063.4|34043.4|0
1682899200000|2023-05-01 00:00:00|34062.9|34042.9|34076.9|34056.9|34079.4|34059.4|34062.9|34042.9|0
1682899500000|2023-05-01 00:05:00|34077.4|34057.4|34087.4|34067.4|34088.9|34068.9|34077.4|34057.4|0
1682899800000|2023-05-01 00:10:00|34087.9|34067.9|34086.4|34066.4|34092.4|34072.4|34080.4|34060.4|0
1682900100000|2023-05-01 00:15:00|34086.9|34066.9|34064.4|34044.4|34089.9|34069.9|34058.4|34038.4|0
1682900400000|2023-05-01 00:20:00|34064.9|34044.9|34068.4|34048.4|34073.4|34053.4|34064.9|34044.9|0
1682900700000|2023-05-01 00:25:00|34067.9|34047.9|34077.4|34057.4|34078.9|34058.9|34061.4|34041.4|0
1682901000000|2023-05-01 00:30:00|34077.9|34057.9|34074.4|34054.4|34084.4|34064.4|34074.4|34054.4|0
1682901300000|2023-05-01 00:35:00|34074.9|34054.9|34077.9|34057.9|34081.4|34061.4|34074.4|34054.4|0
1682901600000|2023-05-01 00:40:00|34077.4|34057.4|34095.9|34075.9|34104.9|34084.9|34075.9|34055.9|0
1682901900000|2023-05-01 00:45:00|34096.4|34076.4|34097.4|34077.4|34099.4|34079.4|34086.9|34066.9|0
1682902200000|2023-05-01 00:50:00|34097.9|34077.9|34093.9|34073.9|34100.4|34080.4|34088.4|34068.4|0
1682902500000|2023-05-01 00:55:00|34095.9|34075.9|34097.9|34077.9|34099.4|34079.4|34089.4|34069.4|0
1682902800000|2023-05-01 01:00:00|34098.4|34078.4|34097.4|34077.4|34100.4|34080.4|34094.9|34074.9|0
1682903100000|2023-05-01 01:05:00|34097.9|34077.9|34090.4|34070.4|34099.9|34079.9|34090.4|34070.4|0
1682903400000|2023-05-01 01:10:00|34089.9|34069.9|34092.9|34072.9|34098.4|34078.4|34088.4|34068.4|0
1682903700000|2023-05-01 01:15:00|34093.4|34073.4|34103.9|34083.9|34104.9|34084.9|34092.4|34072.4|0
1682904000000|2023-05-01 01:20:00|34103.4|34083.4|34092.9|34072.9|34103.4|34083.4|34090.4|34070.4|0
1682904300000|2023-05-01 01:25:00|34093.4|34073.4|34097.4|34077.4|34099.9|34079.9|34091.4|34071.4|0
1682904600000|2023-05-01 01:30:00|34096.9|34076.9|34094.4|34074.4|34097.9|34077.9|34092.9|34072.9|0
1682904900000|2023-05-01 01:35:00|34094.9|34074.9|34092.9|34072.9|34099.9|34079.9|34089.9|34069.9|0
1682905200000|2023-05-01 01:40:00|34093.4|34073.4|34088.4|34068.4|34094.4|34074.4|34088.4|34068.4|0
1682905500000|2023-05-01 01:45:00|34088.9|34068.9|34085.4|34065.4|34093.4|34073.4|34083.9|34063.9|0
1682905800000|2023-05-01 01:50:00|34084.9|34064.9|34084.4|34064.4|34091.4|34071.4|34083.9|34063.9|0
1682906100000|2023-05-01 01:55:00|34084.9|34064.9|34091.4|34071.4|34095.4|34075.4|34083.9|34063.9|0
1682906400000|2023-05-01 02:00:00|34090.9|34070.9|34092.4|34072.4|34096.4|34076.4|34090.9|34070.9|0
1682906700000|2023-05-01 02:05:00|34092.9|34072.9|34095.4|34075.4|34099.9|34079.9|34092.4|34072.4|0
1682907000000|2023-05-01 02:10:00|34094.4|34074.4|34092.9|34072.9|34095.4|34075.4|34091.9|34071.9|0
1682907300000|2023-05-01 02:15:00|34093.9|34073.9|34098.4|34078.4|34099.9|34079.9|34091.4|34071.4|0
1682907600000|2023-05-01 02:20:00|34097.9|34077.9|34093.4|34073.4|34098.4|34078.4|34091.4|34071.4|0
1682907900000|2023-05-01 02:25:00|34092.9|34072.9|34100.4|34080.4|34100.4|34080.4|34092.4|34072.4|0
1682908200000|2023-05-01 02:30:00|34099.9|34079.9|34099.9|34079.9|34100.9|34080.9|34096.4|34076.4|0
1682908500000|2023-05-01 02:35:00|34099.4|34079.4|34102.9|34082.9|34103.9|34083.9|34097.4|34077.4|0
1682908800000|2023-05-01 02:40:00|34103.4|34083.4|34105.9|34085.9|34110.4|34090.4|34103.4|34083.4|0
1682909100000|2023-05-01 02:45:00|34106.4|34086.4|34112.4|34092.4|34117.4|34097.4|34105.9|34085.9|0
1682909400000|2023-05-01 02:50:00|34112.9|34092.9|34109.4|34089.4|34114.9|34094.9|34104.4|34084.4|0
1682909700000|2023-05-01 02:55:00|34109.9|34089.9|34121.4|34101.4|34122.9|34102.9|34109.4|34089.4|0
1682910000000|2023-05-01 03:00:00|34120.4|34100.4|34117.4|34097.4|34120.9|34100.9|34115.9|34095.9|0
1682910300000|2023-05-01 03:05:00|34116.9|34096.9|34115.4|34095.4|34120.4|34100.4|34112.9|34092.9|0
1682910600000|2023-05-01 03:10:00|34115.9|34095.9|34111.9|34091.9|34115.9|34095.9|34110.9|34090.9|0
1682910900000|2023-05-01 03:15:00|34111.4|34091.4|34108.4|34088.4|34113.4|34093.4|34103.9|34083.9|0
1682911200000|2023-05-01 03:20:00|34107.9|34087.9|34111.4|34091.4|34115.4|34095.4|34106.9|34086.9|0
1682911500000|2023-05-01 03:25:00|34111.9|34091.9|34114.4|34094.4|34117.4|34097.4|34111.9|34091.9|0
1682911800000|2023-05-01 03:30:00|34112.9|34092.9|34116.4|34096.4|34117.9|34097.9|34111.4|34091.4|0
1682912100000|2023-05-01 03:35:00|34115.9|34095.9|34125.9|34105.9|34127.9|34107.9|34112.4|34092.4|0
1682912400000|2023-05-01 03:40:00|34125.4|34105.4|34120.9|34100.9|34125.9|34105.9|34120.9|34100.9|0
1682912700000|2023-05-01 03:45:00|34121.4|34101.4|34115.9|34095.9|34122.4|34102.4|34115.9|34095.9|0
1682913000000|2023-05-01 03:50:00|34115.4|34095.4|34115.4|34095.4|34117.9|34097.9|34112.9|34092.9|0
1682913300000|2023-05-01 03:55:00|34116.4|34096.4|34113.4|34093.4|34116.4|34096.4|34109.9|34089.9|0
1682913600000|2023-05-01 04:00:00|34113.9|34093.9|34108.4|34088.4|34115.9|34095.9|34107.4|34087.4|0
1682913900000|2023-05-01 04:05:00|34108.9|34088.9|34108.4|34088.4|34111.9|34091.9|34107.4|34087.4|0
1682914200000|2023-05-01 04:10:00|34107.9|34087.9|34113.4|34093.4|34113.4|34093.4|34105.4|34085.4|0
1682914500000|2023-05-01 04:15:00|34113.9|34093.9|34112.4|34092.4|34116.9|34096.9|34111.4|34091.4|0
1682914800000|2023-05-01 04:20:00|34112.9|34092.9|34112.4|34092.4|34113.4|34093.4|34108.4|34088.4|0
1682915100000|2023-05-01 04:25:00|34111.9|34091.9|34114.4|34094.4|34114.4|34094.4|34108.9|34088.9|0
1682915400000|2023-05-01 04:30:00|34113.9|34093.9|34111.9|34091.9|34113.9|34093.9|34108.4|34088.4|0
1682915700000|2023-05-01 04:35:00|34110.9|34090.9|34103.4|34083.4|34110.9|34090.9|34102.9|34082.9|0
1682916000000|2023-05-01 04:40:00|34103.9|34083.9|34111.9|34091.9|34112.9|34092.9|34103.4|34083.4|0
1682916300000|2023-05-01 04:45:00|34112.4|34092.4|34114.9|34094.9|34115.9|34095.9|34111.9|34091.9|0
1682916600000|2023-05-01 04:50:00|34114.4|34094.4|34111.4|34091.4|34114.4|34094.4|34108.4|34088.4|0
1682916900000|2023-05-01 04:55:00|34110.9|34090.9|34112.4|34092.4|34112.9|34092.9|34108.4|34088.4|0
1682917200000|2023-05-01 05:00:00|34111.9|34091.9|34105.4|34085.4|34112.9|34092.9|34105.4|34085.4|0
1682917500000|2023-05-01 05:05:00|34105.9|34085.9|34101.4|34081.4|34106.4|34086.4|34097.9|34077.9|0
1682917800000|2023-05-01 05:10:00|34100.9|34080.9|34105.9|34085.9|34107.4|34087.4|34099.4|34079.4|0
1682918100000|2023-05-01 05:15:00|34106.4|34086.4|34107.9|34087.9|34109.4|34089.4|34105.4|34085.4|0
1682918400000|2023-05-01 05:20:00|34108.4|34088.4|34104.9|34084.9|34109.4|34089.4|34104.4|34084.4|0
1682918700000|2023-05-01 05:25:00|34104.4|34084.4|34106.9|34086.9|34108.4|34088.4|34104.4|34084.4|0
1682919000000|2023-05-01 05:30:00|34107.4|34087.4|34105.4|34085.4|34107.9|34087.9|34103.9|34083.9|0
1682919300000|2023-05-01 05:35:00|34105.9|34085.9|34105.4|34085.4|34107.9|34087.9|34101.9|34081.9|0
1682919600000|2023-05-01 05:40:00|34104.9|34084.9|34100.9|34080.9|34105.9|34085.9|34100.9|34080.9|0
1682919900000|2023-05-01 05:45:00|34101.4|34081.4|34104.4|34084.4|34107.4|34087.4|34100.9|34080.9|0
1682920200000|2023-05-01 05:50:00|34103.9|34083.9|34117.4|34097.4|34127.4|34107.4|34103.9|34083.9|0
1682920500000|2023-05-01 05:55:00|34116.9|34096.9|34113.9|34093.9|34117.9|34097.9|34106.9|34086.9|0
1682920800000|2023-05-01 06:00:00|34110.9|34090.9|34098.4|34078.4|34111.4|34091.4|34087.9|34067.9|0
1682921100000|2023-05-01 06:05:00|34098.9|34078.9|34094.4|34074.4|34103.4|34083.4|34094.4|34074.4|0
1682921400000|2023-05-01 06:10:00|34096.9|34076.9|34099.9|34079.9|34099.9|34079.9|34094.9|34074.9|0
1682921700000|2023-05-01 06:15:00|34099.4|34079.4|34103.4|34083.4|34106.4|34086.4|34098.9|34078.9|0
1682922000000|2023-05-01 06:20:00|34103.9|34083.9|34101.9|34081.9|34106.9|34086.9|34099.9|34079.9|0
1682922300000|2023-05-01 06:25:00|34102.4|34082.4|34113.9|34093.9|34113.9|34093.9|34102.4|34082.4|0
1682922600000|2023-05-01 06:30:00|34113.4|34093.4|34112.4|34092.4|34114.9|34094.9|34106.9|34086.9|0
1682922900000|2023-05-01 06:35:00|34111.9|34091.9|34107.4|34087.4|34113.9|34093.9|34104.9|34084.9|0
1682923200000|2023-05-01 06:40:00|34106.4|34086.4|34115.4|34095.4|34121.4|34101.4|34106.4|34086.4|0
1682923500000|2023-05-01 06:45:00|34114.9|34094.9|34115.9|34095.9|34119.9|34099.9|34111.9|34091.9|0
1682923800000|2023-05-01 06:50:00|34116.4|34096.4|34114.9|34094.9|34118.4|34098.4|34113.4|34093.4|0
1682924100000|2023-05-01 06:55:00|34114.4|34094.4|34124.4|34104.4|34124.4|34104.4|34111.9|34091.9|0
1682924400000|2023-05-01 07:00:00|34123.4|34103.4|34117.9|34097.9|34123.4|34103.4|34111.4|34091.4|0
1682924700000|2023-05-01 07:05:00|34118.4|34098.4|34114.9|34094.9|34120.4|34100.4|34114.9|34094.9|0
1682925000000|2023-05-01 07:10:00|34115.9|34095.9|34124.4|34104.4|34124.4|34104.4|34115.4|34095.4|0
1682925300000|2023-05-01 07:15:00|34123.9|34103.9|34126.4|34106.4|34127.9|34107.9|34121.9|34101.9|0
1682925600000|2023-05-01 07:20:00|34127.9|34107.9|34124.4|34104.4|34128.4|34108.4|34119.4|34099.4|0
1682925900000|2023-05-01 07:25:00|34123.9|34103.9|34120.9|34100.9|34131.4|34111.4|34119.9|34099.9|0
1682926200000|2023-05-01 07:30:00|34122.4|34102.4|34111.4|34091.4|34122.4|34102.4|34106.9|34086.9|0
1682926500000|2023-05-01 07:35:00|34110.4|34090.4|34112.4|34092.4|34113.4|34093.4|34103.9|34083.9|0
1682926800000|2023-05-01 07:40:00|34112.9|34092.9|34115.4|34095.4|34115.4|34095.4|34110.9|34090.9|0
1682927100000|2023-05-01 07:45:00|34115.9|34095.9|34104.4|34084.4|34115.9|34095.9|34102.4|34082.4|0
1682927400000|2023-05-01 07:50:00|34103.9|34083.9|34111.9|34091.9|34111.9|34091.9|34103.4|34083.4|0
1682927700000|2023-05-01 07:55:00|34112.4|34092.4|34113.9|34093.9|34117.9|34097.9|34111.9|34091.9|0
1682928000000|2023-05-01 08:00:00|34113.4|34093.4|34131.4|34111.4|34134.4|34114.4|34111.4|34091.4|0
1682928300000|2023-05-01 08:05:00|34131.9|34111.9|34126.4|34106.4|34132.9|34112.9|34122.4|34102.4|0
1682928600000|2023-05-01 08:10:00|34126.9|34106.9|34115.4|34095.4|34127.9|34107.9|34112.9|34092.9|0
1682928900000|2023-05-01 08:15:00|34114.9|34094.9|34118.4|34098.4|34121.9|34101.9|34109.4|34089.4|0
1682929200000|2023-05-01 08:20:00|34117.9|34097.9|34124.4|34104.4|34125.4|34105.4|34115.4|34095.4|0
1682929500000|2023-05-01 08:25:00|34124.9|34104.9|34117.4|34097.4|34126.4|34106.4|34115.9|34095.9|0
1682929800000|2023-05-01 08:30:00|34117.9|34097.9|34113.4|34093.4|34120.9|34100.9|34109.9|34089.9|0
1682930100000|2023-05-01 08:35:00|34112.9|34092.9|34111.4|34091.4|34114.9|34094.9|34110.4|34090.4|0
1682930400000|2023-05-01 08:40:00|34112.4|34092.4|34113.9|34093.9|34115.4|34095.4|34109.9|34089.9|0
1682930700000|2023-05-01 08:45:00|34114.4|34094.4|34114.9|34094.9|34117.9|34097.9|34109.4|34089.4|0
1682931000000|2023-05-01 08:50:00|34115.4|34095.4|34111.4|34091.4|34115.4|34095.4|34107.4|34087.4|0
1682931300000|2023-05-01 08:55:00|34110.9|34090.9|34103.4|34083.4|34111.9|34091.9|34101.9|34081.9|0
1682931600000|2023-05-01 09:00:00|34102.4|34082.4|34104.4|34084.4|34109.4|34089.4|34102.4|34082.4|0
1682931900000|2023-05-01 09:05:00|34103.4|34083.4|34109.4|34089.4|34110.9|34090.9|34103.4|34083.4|0
1682932200000|2023-05-01 09:10:00|34109.9|34089.9|34121.4|34101.4|34123.4|34103.4|34109.4|34089.4|0
1682932500000|2023-05-01 09:15:00|34120.9|34100.9|34129.4|34109.4|34129.9|34109.9|34120.4|34100.4|0
1682932800000|2023-05-01 09:20:00|34129.9|34109.9|34122.9|34102.9|34132.9|34112.9|34121.4|34101.4|0
1682933100000|2023-05-01 09:25:00|34122.4|34102.4|34127.4|34107.4|34127.4|34107.4|34122.4|34102.4|0
1682933400000|2023-05-01 09:30:00|34126.9|34106.9|34122.4|34102.4|34129.9|34109.9|34122.4|34102.4|0
1682933700000|2023-05-01 09:35:00|34121.9|34101.9|34119.9|34099.9|34124.4|34104.4|34119.9|34099.9|0
1682934000000|2023-05-01 09:40:00|34120.4|34100.4|34116.9|34096.9|34120.9|34100.9|34114.9|34094.9|0
1682934300000|2023-05-01 09:45:00|34116.4|34096.4|34122.4|34102.4|34124.9|34104.9|34116.4|34096.4|0
1682934600000|2023-05-01 09:50:00|34121.9|34101.9|34125.9|34105.9|34127.4|34107.4|34121.9|34101.9|0
1682934900000|2023-05-01 09:55:00|34126.4|34106.4|34128.9|34108.9|34128.9|34108.9|34120.9|34100.9|0
1682935200000|2023-05-01 10:00:00|34129.4|34109.4|34121.4|34101.4|34129.4|34109.4|34119.4|34099.4|0
1682935500000|2023-05-01 10:05:00|34120.9|34100.9|34121.4|34101.4|34122.4|34102.4|34119.4|34099.4|0
1682935800000|2023-05-01 10:10:00|34120.9|34100.9|34117.9|34097.9|34124.4|34104.4|34117.9|34097.9|0
1682936100000|2023-05-01 10:15:00|34118.4|34098.4|34118.4|34098.4|34119.4|34099.4|34112.4|34092.4|0
1682936400000|2023-05-01 10:20:00|34117.9|34097.9|34110.4|34090.4|34118.4|34098.4|34110.4|34090.4|0
1682936700000|2023-05-01 10:25:00|34109.9|34089.9|34110.4|34090.4|34114.9|34094.9|34108.9|34088.9|0
1682937000000|2023-05-01 10:30:00|34109.9|34089.9|34098.9|34078.9|34110.4|34090.4|34097.9|34077.9|0
1682937300000|2023-05-01 10:35:00|34100.9|34080.9|34105.4|34085.4|34105.9|34085.9|34100.4|34080.4|0
1682937600000|2023-05-01 10:40:00|34104.9|34084.9|34105.4|34085.4|34105.9|34085.9|34097.9|34077.9|0
1682937900000|2023-05-01 10:45:00|34104.4|34084.4|34112.9|34092.9|34113.9|34093.9|34102.9|34082.9|0
1682938200000|2023-05-01 10:50:00|34112.4|34092.4|34108.4|34088.4|34115.9|34095.9|34106.4|34086.4|0
1682938500000|2023-05-01 10:55:00|34108.9|34088.9|34115.4|34095.4|34115.9|34095.9|34108.4|34088.4|0
1682938800000|2023-05-01 11:00:00|34113.4|34093.4|34112.4|34092.4|34115.4|34095.4|34110.9|34090.9|0
1682939100000|2023-05-01 11:05:00|34111.9|34091.9|34111.4|34091.4|34117.4|34097.4|34111.4|34091.4|0
1682939400000|2023-05-01 11:10:00|34110.9|34090.9|34104.9|34084.9|34114.4|34094.4|34103.9|34083.9|0
1682939700000|2023-05-01 11:15:00|34103.4|34083.4|34109.4|34089.4|34110.4|34090.4|34098.9|34078.9|0
1682940000000|2023-05-01 11:20:00|34108.9|34088.9|34114.4|34094.4|34114.4|34094.4|34108.9|34088.9|0
1682940300000|2023-05-01 11:25:00|34114.9|34094.9|34104.4|34084.4|34115.4|34095.4|34103.9|34083.9|0
1682940600000|2023-05-01 11:30:00|34103.9|34083.9|34106.4|34086.4|34108.9|34088.9|34101.9|34081.9|0
1682940900000|2023-05-01 11:35:00|34105.9|34085.9|34109.4|34089.4|34109.9|34089.9|34103.4|34083.4|0
1682941200000|2023-05-01 11:40:00|34108.4|34088.4|34100.4|34080.4|34109.9|34089.9|34097.9|34077.9|0
1682941500000|2023-05-01 11:45:00|34100.9|34080.9|34089.4|34069.4|34100.9|34080.9|34086.9|34066.9|0
1682941800000|2023-05-01 11:50:00|34089.9|34069.9|34092.4|34072.4|34095.4|34075.4|34087.9|34067.9|0
1682942100000|2023-05-01 11:55:00|34092.9|34072.9|34092.4|34072.4|34095.9|34075.9|34088.9|34068.9|0
1682942400000|2023-05-01 12:00:00|34093.4|34073.4|34081.9|34061.9|34096.4|34076.4|34081.4|34061.4|0
1682942700000|2023-05-01 12:05:00|34082.4|34062.4|34092.4|34072.4|34093.9|34073.9|34080.9|34060.9|0
1682943000000|2023-05-01 12:10:00|34091.9|34071.9|34106.4|34086.4|34111.9|34091.9|34091.4|34071.4|0
1682943300000|2023-05-01 12:15:00|34106.9|34086.9|34108.4|34088.4|34111.4|34091.4|34097.4|34077.4|0
1682943600000|2023-05-01 12:20:00|34107.9|34087.9|34112.9|34092.9|34113.4|34093.4|34103.9|34083.9|0
1682943900000|2023-05-01 12:25:00|34113.9|34093.9|34105.4|34085.4|34113.9|34093.9|34102.9|34082.9|0
1682944200000|2023-05-01 12:30:00|34104.9|34084.9|34098.4|34078.4|34104.9|34084.9|34085.9|34065.9|0
1682944500000|2023-05-01 12:35:00|34097.9|34077.9|34124.4|34104.4|34124.4|34104.4|34096.9|34076.9|0
1682944800000|2023-05-01 12:40:00|34123.9|34103.9|34121.4|34101.4|34128.4|34108.4|34118.9|34098.9|0
1682945100000|2023-05-01 12:45:00|34120.4|34100.4|34118.4|34098.4|34122.4|34102.4|34114.4|34094.4|0
1682945400000|2023-05-01 12:50:00|34117.9|34097.9|34113.4|34093.4|34119.9|34099.9|34112.9|34092.9|0
1682945700000|2023-05-01 12:55:00|34112.9|34092.9|34114.9|34094.9|34118.4|34098.4|34110.4|34090.4|0
1682946000000|2023-05-01 13:00:00|34113.9|34093.9|34101.9|34081.9|34113.9|34093.9|34092.4|34072.4|0
1682946300000|2023-05-01 13:05:00|34100.4|34080.4|34101.4|34081.4|34110.4|34090.4|34098.9|34078.9|0
1682946600000|2023-05-01 13:10:00|34101.9|34081.9|34084.4|34064.4|34101.9|34081.9|34079.4|34059.4|0
1682946900000|2023-05-01 13:15:00|34083.9|34063.9|34084.4|34064.4|34088.4|34068.4|34080.4|34060.4|0
1682947200000|2023-05-01 13:20:00|34083.9|34063.9|34079.4|34059.4|34088.4|34068.4|34074.9|34054.9|0
1682947500000|2023-05-01 13:25:00|34078.9|34058.9|34104.4|34084.4|34104.4|34084.4|34073.9|34053.9|0
1682947800000|2023-05-01 13:30:00|34108.4|34088.4|34155.4|34135.4|34172.4|34152.4|34108.4|34088.4|0
1682948100000|2023-05-01 13:35:00|34153.9|34133.9|34164.9|34144.9|34179.9|34159.9|34138.4|34118.4|0
1682948400000|2023-05-01 13:40:00|34168.4|34148.4|34159.4|34139.4|34170.4|34150.4|34135.9|34115.9|0
1682948700000|2023-05-01 13:45:00|34159.9|34139.9|34197.4|34177.4|34197.9|34177.9|34159.9|34139.9|0
1682949000000|2023-05-01 13:50:00|34198.4|34178.4|34180.3|34160.3|34207.3|34187.3|34180.3|34160.3|0
1682949300000|2023-05-01 13:55:00|34178.8|34158.8|34188.3|34168.3|34195.8|34175.8|34178.8|34158.8|0
1682949600000|2023-05-01 14:00:00|34153.8|34133.8|34162.8|34142.8|34189.8|34169.8|34153.8|34133.8|0
1682949900000|2023-05-01 14:05:00|34161.3|34141.3|34168.8|34148.8|34170.8|34150.8|34126.3|34106.3|0
1682950200000|2023-05-01 14:10:00|34174.8|34154.8|34182.8|34162.8|34182.8|34162.8|34148.8|34128.8|0
1682950500000|2023-05-01 14:15:00|34180.8|34160.8|34198.8|34178.8|34215.8|34195.8|34176.8|34156.8|0
1682950800000|2023-05-01 14:20:00|34198.6|34178.6|34171.6|34151.6|34202.1|34182.1|34150.6|34130.6|0
1682951100000|2023-05-01 14:25:00|34173.1|34153.1|34169.1|34149.1|34180.6|34160.6|34165.1|34145.1|0
1682951400000|2023-05-01 14:30:00|34169.6|34149.6|34189.1|34169.1|34198.1|34178.1|34167.6|34147.6|0
1682951700000|2023-05-01 14:35:00|34190.6|34170.6|34205.6|34185.6|34210.1|34190.1|34184.6|34164.6|0
1682952000000|2023-05-01 14:40:00|34206.6|34186.6|34221.6|34201.6|34229.1|34209.1|34186.6|34166.6|0
1682952300000|2023-05-01 14:45:00|34222.1|34202.1|34242.6|34222.6|34251.6|34231.6|34219.6|34199.6|0
1682952600000|2023-05-01 14:50:00|34244.1|34224.1|34223.1|34203.1|34244.1|34224.1|34214.6|34194.6|0
1682952900000|2023-05-01 14:55:00|34224.6|34204.6|34223.1|34203.1|34241.6|34221.6|34220.6|34200.6|0
1682953200000|2023-05-01 15:00:00|34224.6|34204.6|34213.6|34193.6|34236.1|34216.1|34201.6|34181.6|0
1682953500000|2023-05-01 15:05:00|34215.1|34195.1|34204.1|34184.1|34222.1|34202.1|34201.1|34181.1|0
1682953800000|2023-05-01 15:10:00|34203.1|34183.1|34196.1|34176.1|34216.1|34196.1|34180.6|34160.6|0
1682954100000|2023-05-01 15:15:00|34194.1|34174.1|34169.6|34149.6|34197.1|34177.1|34149.6|34129.6|0
1682954400000|2023-05-01 15:20:00|34167.1|34147.1|34150.6|34130.6|34184.6|34164.6|34150.6|34130.6|0
1682954700000|2023-05-01 15:25:00|34148.1|34128.1|34164.1|34144.1|34171.1|34151.1|34139.1|34119.1|0
1682955000000|2023-05-01 15:30:00|34158.6|34138.6|34166.1|34146.1|34175.6|34155.6|34151.6|34131.6|0
1682955300000|2023-05-01 15:35:00|34167.1|34147.1|34170.6|34150.6|34184.6|34164.6|34165.1|34145.1|0
1682955600000|2023-05-01 15:40:00|34171.6|34151.6|34167.6|34147.6|34172.1|34152.1|34144.6|34124.6|0
1682955900000|2023-05-01 15:45:00|34167.1|34147.1|34170.6|34150.6|34182.6|34162.6|34166.1|34146.1|0
1682956200000|2023-05-01 15:50:00|34168.6|34148.6|34165.1|34145.1|34173.1|34153.1|34156.6|34136.6|0
1682956500000|2023-05-01 15:55:00|34164.6|34144.6|34174.1|34154.1|34184.6|34164.6|34153.6|34133.6|0
1682956800000|2023-05-01 16:00:00|34173.6|34153.6|34201.6|34181.6|34202.6|34182.6|34171.6|34151.6|0
1682957100000|2023-05-01 16:05:00|34202.6|34182.6|34194.6|34174.6|34204.1|34184.1|34186.6|34166.6|0
1682957400000|2023-05-01 16:10:00|34196.6|34176.6|34191.6|34171.6|34205.6|34185.6|34179.1|34159.1|0
1682957700000|2023-05-01 16:15:00|34191.1|34171.1|34198.6|34178.6|34207.6|34187.6|34188.6|34168.6|0
1682958000000|2023-05-01 16:20:00|34199.6|34179.6|34204.1|34184.1|34208.6|34188.6|34197.1|34177.1|0
1682958300000|2023-05-01 16:25:00|34205.1|34185.1|34203.6|34183.6|34214.6|34194.6|34201.6|34181.6|0
1682958600000|2023-05-01 16:30:00|34204.6|34184.6|34240.6|34220.6|34250.1|34230.1|34204.6|34184.6|0
1682958900000|2023-05-01 16:35:00|34241.6|34221.6|34256.6|34236.6|34272.6|34252.6|34235.6|34215.6|0
1682959200000|2023-05-01 16:40:00|34254.6|34234.6|34238.1|34218.1|34261.6|34241.6|34236.6|34216.6|0
1682959500000|2023-05-01 16:45:00|34234.6|34214.6|34223.6|34203.6|34240.6|34220.6|34222.6|34202.6|0
1682959800000|2023-05-01 16:50:00|34224.1|34204.1|34227.1|34207.1|34231.6|34211.6|34217.6|34197.6|0
1682960100000|2023-05-01 16:55:00|34228.1|34208.1|34227.6|34207.6|34234.1|34214.1|34215.6|34195.6|0
1682960400000|2023-05-01 17:00:00|34226.9|34206.9|34214.9|34194.9|34234.9|34214.9|34207.4|34187.4|0
1682960700000|2023-05-01 17:05:00|34214.4|34194.4|34214.9|34194.9|34224.9|34204.9|34210.9|34190.9|0
1682961000000|2023-05-01 17:10:00|34215.4|34195.4|34216.4|34196.4|34226.9|34206.9|34213.9|34193.9|0
1682961300000|2023-05-01 17:15:00|34214.9|34194.9|34205.9|34185.9|34224.4|34204.4|34198.4|34178.4|0
1682961600000|2023-05-01 17:20:00|34205.4|34185.4|34211.4|34191.4|34218.4|34198.4|34200.4|34180.4|0
1682961900000|2023-05-01 17:25:00|34211.9|34191.9|34181.9|34161.9|34213.4|34193.4|34179.9|34159.9|0
1682962200000|2023-05-01 17:30:00|34181.4|34161.4|34183.9|34163.9|34183.9|34163.9|34166.9|34146.9|0
1682962500000|2023-05-01 17:35:00|34184.4|34164.4|34157.9|34137.9|34186.9|34166.9|34151.9|34131.9|0
1682962800000|2023-05-01 17:40:00|34156.9|34136.9|34166.9|34146.9|34188.9|34168.9|34156.9|34136.9|0
1682963100000|2023-05-01 17:45:00|34166.4|34146.4|34179.9|34159.9|34189.4|34169.4|34156.9|34136.9|0
1682963400000|2023-05-01 17:50:00|34178.9|34158.9|34165.9|34145.9|34180.9|34160.9|34163.4|34143.4|0
1682963700000|2023-05-01 17:55:00|34166.9|34146.9|34176.9|34156.9|34180.4|34160.4|34159.4|34139.4|0
1682964000000|2023-05-01 18:00:00|34177.4|34157.4|34161.4|34141.4|34185.4|34165.4|34158.9|34138.9|0
1682964300000|2023-05-01 18:05:00|34161.9|34141.9|34165.9|34145.9|34166.9|34146.9|34146.9|34126.9|0
1682964600000|2023-05-01 18:10:00|34166.9|34146.9|34150.4|34130.4|34168.9|34148.9|34148.4|34128.4|0
1682964900000|2023-05-01 18:15:00|34149.4|34129.4|34145.9|34125.9|34158.4|34138.4|34142.4|34122.4|0
1682965200000|2023-05-01 18:20:00|34146.6|34126.6|34142.6|34122.6|34159.1|34139.1|34141.6|34121.6|0
1682965500000|2023-05-01 18:25:00|34141.6|34121.6|34144.6|34124.6|34148.6|34128.6|34131.6|34111.6|0
1682965800000|2023-05-01 18:30:00|34145.1|34125.1|34077.1|34057.1|34145.6|34125.6|34071.1|34051.1|0
1682966100000|2023-05-01 18:35:00|34075.6|34055.6|34073.6|34053.6|34081.6|34061.6|34051.1|34031.1|0
1682966400000|2023-05-01 18:40:00|34074.1|34054.1|34081.6|34061.6|34091.6|34071.6|34056.1|34036.1|0
1682966700000|2023-05-01 18:45:00|34079.6|34059.6|34077.6|34057.6|34089.1|34069.1|34065.1|34045.1|0
1682967000000|2023-05-01 18:50:00|34079.1|34059.1|34078.6|34058.6|34084.1|34064.1|34065.6|34045.6|0
1682967300000|2023-05-01 18:55:00|34078.1|34058.1|34091.6|34071.6|34099.6|34079.6|34071.1|34051.1|0
1682967600000|2023-05-01 19:00:00|34100.1|34080.1|34072.6|34052.6|34102.6|34082.6|34068.6|34048.6|0
1682967900000|2023-05-01 19:05:00|34073.6|34053.6|34078.6|34058.6|34087.6|34067.6|34073.6|34053.6|0
1682968200000|2023-05-01 19:10:00|34079.1|34059.1|34084.1|34064.1|34091.6|34071.6|34077.6|34057.6|0
1682968500000|2023-05-01 19:15:00|34082.6|34062.6|34073.6|34053.6|34083.6|34063.6|34067.1|34047.1|0
1682968800000|2023-05-01 19:20:00|34074.6|34054.6|34084.6|34064.6|34094.1|34074.1|34072.6|34052.6|0
1682969100000|2023-05-01 19:25:00|34085.1|34065.1|34078.6|34058.6|34085.6|34065.6|34071.6|34051.6|0
1682969400000|2023-05-01 19:30:00|34080.1|34060.1|34072.6|34052.6|34091.6|34071.6|34068.6|34048.6|0
1682969700000|2023-05-01 19:35:00|34071.1|34051.1|34046.6|34026.6|34072.6|34052.6|34044.1|34024.1|0
1682970000000|2023-05-01 19:40:00|34045.8|34025.8|34060.8|34040.8|34070.3|34050.3|34040.3|34020.3|0
1682970300000|2023-05-01 19:45:00|34063.8|34043.8|34074.8|34054.8|34082.8|34062.8|34063.3|34043.3|0
1682970600000|2023-05-01 19:50:00|34074.3|34054.3|34064.8|34044.8|34081.3|34061.3|34051.8|34031.8|0
1682970900000|2023-05-01 19:55:00|34066.3|34046.3|34054.8|34034.8|34081.3|34061.3|34054.8|34034.8|0
1682971200000|2023-05-01 20:00:00|34053.3|34033.3|34064.3|34044.3|34066.3|34046.3|34049.3|34029.3|0
1682971500000|2023-05-01 20:05:00|34064.8|34044.8|34051.3|34031.3|34064.8|34044.8|34047.3|34027.3|0
1682971800000|2023-05-01 20:10:00|34052.3|34032.3|34056.8|34036.8|34057.8|34037.8|34045.3|34025.3|0
1682972100000|2023-05-01 20:15:00|34057.8|34037.8|34057.8|34037.8|34061.3|34041.3|34052.3|34032.3|0
1682972400000|2023-05-01 20:20:00|34057.3|34037.3|34045.3|34025.3|34060.8|34040.8|34044.8|34024.8|0
1682972700000|2023-05-01 20:25:00|34044.8|34024.8|34050.3|34030.3|34054.3|34034.3|34044.8|34024.8|0
1682973000000|2023-05-01 20:30:00|34049.3|34029.3|34045.8|34025.8|34051.8|34031.8|34044.8|34024.8|0
1682973300000|2023-05-01 20:35:00|34044.8|34024.8|34028.8|34008.8|34046.3|34026.3|34028.8|34008.8|0
1682973600000|2023-05-01 20:40:00|34028.3|34008.3|34031.8|34011.8|34042.3|34022.3|34027.3|34007.3|0
1682973900000|2023-05-01 20:45:00|34031.3|34011.3|34025.8|34005.8|34034.8|34014.8|34017.3|33997.3|0
1682974200000|2023-05-01 20:50:00|34026.3|34006.3|34020.3|34000.3|34027.3|34007.3|34017.3|33997.3|0
1682974500000|2023-05-01 20:55:00|34019.8|33999.8|34022.7|34002.7|34024.8|34004.8|34016.8|33996.8|0
1682974800000|2023-05-01 21:00:00|34024.5|34004.5|34032.1|34012.1|34032.1|34012.1|34024.1|34004.1|0
1682975100000|2023-05-01 21:05:00|34032.3|34012.3|34038.7|34018.7|34040.5|34020.5|34031.9|34011.9|0
1682975400000|2023-05-01 21:10:00|34038.8|34018.8|34054.7|34034.7|34057.1|34037.1|34038.8|34018.8|0
1682975700000|2023-05-01 21:15:00|34055.9|34035.9|34054.4|34034.4|34056.8|34036.8|34054.4|34034.4|0
1682976000000|2023-05-01 21:20:00|34054.3|34034.3|34054.6|34034.6|34054.6|34034.6|34052|34032|0
1682976300000|2023-05-01 21:25:00|34054.9|34034.9|34054.4|34034.4|34057.4|34037.4|34053.8|34033.8|0
1682976600000|2023-05-01 21:30:00|34054.5|34034.5|34053.8|34033.8|34055.4|34035.4|34053.6|34033.6|0
1682976900000|2023-05-01 21:35:00|34051.5|34031.5|34054.7|34034.7|34055.4|34035.4|34050.5|34030.5|0
1682977200000|2023-05-01 21:40:00|34053.8|34033.8|34055.6|34035.6|34055.6|34035.6|34053.8|34033.8|0
1682977500000|2023-05-01 21:45:00|34057.1|34037.1|34055|34035|34057.1|34037.1|34055|34035|0
1682977800000|2023-05-01 21:50:00|34054.9|34034.9|34049.2|34029.2|34055.8|34035.8|34048.6|34028.6|0
1682978100000|2023-05-01 21:55:00|34048.6|34028.6|34046.7|34026.7|34049.2|34029.2|34045.6|34025.6|0
1682978400000|2023-05-01 22:00:00|34028.3|34008.3|34020.8|34000.8|34028.3|34008.3|34007.3|33987.3|0
1682978700000|2023-05-01 22:05:00|34020.3|34000.3|34019.3|33999.3|34023.3|34003.3|34015.3|33995.3|0
1682979000000|2023-05-01 22:10:00|34020.3|34000.3|34015.3|33995.3|34022.3|34002.3|34014.3|33994.3|0
1682979300000|2023-05-01 22:15:00|34015.8|33995.8|34016.8|33996.8|34017.8|33997.8|34013.3|33993.3|0
1682979600000|2023-05-01 22:20:00|34017.3|33997.3|34019.8|33999.8|34021.8|34001.8|34014.8|33994.8|0
1682979900000|2023-05-01 22:25:00|34020.3|34000.3|34025.8|34005.8|34028.3|34008.3|34019.3|33999.3|0
1682980200000|2023-05-01 22:30:00|34026.3|34006.3|34024.3|34004.3|34027.8|34007.8|34022.8|34002.8|0
1682980500000|2023-05-01 22:35:00|34023.8|34003.8|34024.3|34004.3|34029.8|34009.8|34021.8|34001.8|0
1682980800000|2023-05-01 22:40:00|34024.8|34004.8|34020.3|34000.3|34025.8|34005.8|34018.3|33998.3|0
1682981100000|2023-05-01 22:45:00|34020.8|34000.8|34017.8|33997.8|34024.3|34004.3|34015.8|33995.8|0
1682981400000|2023-05-01 22:50:00|34017.3|33997.3|34018.3|33998.3|34020.3|34000.3|34013.3|33993.3|0
1682981700000|2023-05-01 22:55:00|34018.8|33998.8|34018.8|33998.8|34019.8|33999.8|34017.3|33997.3|0
1682982000000|2023-05-01 23:00:00|34018.3|33998.3|34027.3|34007.3|34027.8|34007.8|34017.3|33997.3|0
1682982300000|2023-05-01 23:05:00|34027.8|34007.8|34028.3|34008.3|34029.8|34009.8|34027.3|34007.3|0
1682982600000|2023-05-01 23:10:00|34028.8|34008.8|34027.3|34007.3|34030.8|34010.8|34025.3|34005.3|0
1682982900000|2023-05-01 23:15:00|34026.8|34006.8|34023.3|34003.3|34027.3|34007.3|34023.3|34003.3|0
1682983200000|2023-05-01 23:20:00|34022.8|34002.8|34023.3|34003.3|34024.8|34004.8|34021.3|34001.3|0
1682983500000|2023-05-01 23:25:00|34022.8|34002.8|34024.8|34004.8|34025.3|34005.3|34022.3|34002.3|0
1682983800000|2023-05-01 23:30:00|34024.3|34004.3|34021.3|34001.3|34024.3|34004.3|34020.8|34000.8|0
1682984100000|2023-05-01 23:35:00|34020.8|34000.8|34024.8|34004.8|34026.8|34006.8|34019.8|33999.8|0
1682984400000|2023-05-01 23:40:00|34025.3|34005.3|34028.3|34008.3|34029.8|34009.8|34024.8|34004.8|0
1682984700000|2023-05-01 23:45:00|34028.8|34008.8|34024.3|34004.3|34030.3|34010.3|34024.3|34004.3|0
1682985000000|2023-05-01 23:50:00|34023.8|34003.8|34023.8|34003.8|34026.3|34006.3|34020.8|34000.8|0
1682985300000|2023-05-01 23:55:00|34023.3|34003.3|34020.8|34000.8|34024.8|34004.8|34020.8|34000.8|0
1682985600000|2023-05-02 00:00:00|34017.3|33997.3|34024.8|34004.8|34025.3|34005.3|34015.3|33995.3|0
1682985900000|2023-05-02 00:05:00|34024.3|34004.3|34031.3|34011.3|34031.8|34011.8|34023.3|34003.3|0
1682986200000|2023-05-02 00:10:00|34031.8|34011.8|34031.3|34011.3|34035.8|34015.8|34029.3|34009.3|0
1682986500000|2023-05-02 00:15:00|34031.8|34011.8|34027.3|34007.3|34034.8|34014.8|34022.3|34002.3|0
1682986800000|2023-05-02 00:20:00|34026.8|34006.8|34018.3|33998.3|34026.8|34006.8|34013.3|33993.3|0
1682987100000|2023-05-02 00:25:00|34018.8|33998.8|34013.8|33993.8|34021.8|34001.8|34012.8|33992.8|0
1682987400000|2023-05-02 00:30:00|34012.8|33992.8|34012.3|33992.3|34015.3|33995.3|34007.3|33987.3|0
1682987700000|2023-05-02 00:35:00|34011.8|33991.8|34010.3|33990.3|34016.8|33996.8|34008.3|33988.3|0
1682988000000|2023-05-02 00:40:00|34009.8|33989.8|34011.8|33991.8|34011.8|33991.8|34008.3|33988.3|0
1682988300000|2023-05-02 00:45:00|34012.8|33992.8|34009.8|33989.8|34013.8|33993.8|34008.3|33988.3|0
1682988600000|2023-05-02 00:50:00|34009.3|33989.3|34011.8|33991.8|34012.8|33992.8|34009.3|33989.3|0
1682988900000|2023-05-02 00:55:00|34012.3|33992.3|34014.3|33994.3|34014.8|33994.8|34011.3|33991.3|0
1682989200000|2023-05-02 01:00:00|34013.8|33993.8|34013.8|33993.8|34015.8|33995.8|34010.8|33990.8|0
1682989500000|2023-05-02 01:05:00|34013.3|33993.3|34023.3|34003.3|34024.8|34004.8|34013.3|33993.3|0
1682989800000|2023-05-02 01:10:00|34023.8|34003.8|34025.3|34005.3|34025.8|34005.8|34020.8|34000.8|0
1682990100000|2023-05-02 01:15:00|34025.8|34005.8|34032.8|34012.8|34034.3|34014.3|34025.3|34005.3|0
1682990400000|2023-05-02 01:20:00|34032.3|34012.3|34037.3|34017.3|34041.8|34021.8|34032.3|34012.3|0
1682990700000|2023-05-02 01:25:00|34037.8|34017.8|34032.3|34012.3|34039.8|34019.8|34030.3|34010.3|0
1682991000000|2023-05-02 01:30:00|34032.8|34012.8|34036.3|34016.3|34040.8|34020.8|34030.3|34010.3|0
1682991300000|2023-05-02 01:35:00|34036.8|34016.8|34049.3|34029.3|34051.8|34031.8|34035.3|34015.3|0
1682991600000|2023-05-02 01:40:00|34048.8|34028.8|34040.3|34020.3|34050.3|34030.3|34039.3|34019.3|0
1682991900000|2023-05-02 01:45:00|34039.8|34019.8|34032.3|34012.3|34042.3|34022.3|34031.8|34011.8|0
1682992200000|2023-05-02 01:50:00|34031.8|34011.8|34034.3|34014.3|34035.8|34015.8|34026.3|34006.3|0
1682992500000|2023-05-02 01:55:00|34033.8|34013.8|34037.3|34017.3|34037.3|34017.3|34031.8|34011.8|0
1682992800000|2023-05-02 02:00:00|34037.8|34017.8|34040.3|34020.3|34042.3|34022.3|34035.8|34015.8|0
1682993100000|2023-05-02 02:05:00|34040.8|34020.8|34029.3|34009.3|34040.8|34020.8|34028.8|34008.8|0
1682993400000|2023-05-02 02:10:00|34028.8|34008.8|34037.8|34017.8|34038.3|34018.3|34028.8|34008.8|0
1682993700000|2023-05-02 02:15:00|34038.3|34018.3|34038.3|34018.3|34043.8|34023.8|34036.3|34016.3|0
1682994000000|2023-05-02 02:20:00|34038.8|34018.8|34043.3|34023.3|34043.3|34023.3|34036.8|34016.8|0
1682994300000|2023-05-02 02:25:00|34042.8|34022.8|34040.3|34020.3|34043.8|34023.8|34039.8|34019.8|0
1682994600000|2023-05-02 02:30:00|34041.3|34021.3|34045.8|34025.8|34047.3|34027.3|34039.8|34019.8|0
1682994900000|2023-05-02 02:35:00|34046.3|34026.3|34047.8|34027.8|34050.3|34030.3|34045.3|34025.3|0
1682995200000|2023-05-02 02:40:00|34048.3|34028.3|34047.8|34027.8|34050.8|34030.8|34045.8|34025.8|0
1682995500000|2023-05-02 02:45:00|34047.3|34027.3|34048.3|34028.3|34049.8|34029.8|34046.3|34026.3|0
1682995800000|2023-05-02 02:50:00|34047.8|34027.8|34049.3|34029.3|34052.3|34032.3|34047.8|34027.8|0
1682996100000|2023-05-02 02:55:00|34049.8|34029.8|34049.8|34029.8|34052.8|34032.8|34049.3|34029.3|0
1682996400000|2023-05-02 03:00:00|34049.3|34029.3|34049.8|34029.8|34051.8|34031.8|34048.3|34028.3|0
1682996700000|2023-05-02 03:05:00|34048.3|34028.3|34054.8|34034.8|34055.8|34035.8|34048.3|34028.3|0
1682997000000|2023-05-02 03:10:00|34055.3|34035.3|34054.8|34034.8|34056.8|34036.8|34052.3|34032.3|0
1682997300000|2023-05-02 03:15:00|34055.3|34035.3|34055.8|34035.8|34056.8|34036.8|34054.3|34034.3|0
1682997600000|2023-05-02 03:20:00|34055.3|34035.3|34053.8|34033.8|34055.8|34035.8|34051.8|34031.8|0
1682997900000|2023-05-02 03:25:00|34054.3|34034.3|34053.3|34033.3|34055.3|34035.3|34050.8|34030.8|0
1682998200000|2023-05-02 03:30:00|34052.8|34032.8|34051.3|34031.3|34053.8|34033.8|34049.8|34029.8|0
1682998500000|2023-05-02 03:35:00|34050.8|34030.8|34055.8|34035.8|34055.8|34035.8|34049.8|34029.8|0
1682998800000|2023-05-02 03:40:00|34055.3|34035.3|34052.8|34032.8|34057.3|34037.3|34052.8|34032.8|0
1682999100000|2023-05-02 03:45:00|34053.8|34033.8|34052.3|34032.3|34053.8|34033.8|34049.8|34029.8|0
1682999400000|2023-05-02 03:50:00|34051.8|34031.8|34052.3|34032.3|34055.8|34035.8|34050.8|34030.8|0
1682999700000|2023-05-02 03:55:00|34051.8|34031.8|34054.8|34034.8|34056.8|34036.8|34051.8|34031.8|0
1683000000000|2023-05-02 04:00:00|34055.3|34035.3|34052.8|34032.8|34058.3|34038.3|34050.8|34030.8|0
1683000300000|2023-05-02 04:05:00|34051.8|34031.8|34058.8|34038.8|34059.3|34039.3|34051.8|34031.8|0
1683000600000|2023-05-02 04:10:00|34058.3|34038.3|34061.8|34041.8|34061.8|34041.8|34057.8|34037.8|0
1683000900000|2023-05-02 04:15:00|34062.3|34042.3|34058.3|34038.3|34063.8|34043.8|34057.8|34037.8|0
1683001200000|2023-05-02 04:20:00|34057.8|34037.8|34054.8|34034.8|34058.8|34038.8|34051.8|34031.8|0
1683001500000|2023-05-02 04:25:00|34054.3|34034.3|34056.3|34036.3|34056.3|34036.3|34052.3|34032.3|0
1683001800000|2023-05-02 04:30:00|34056.8|34036.8|34053.3|34033.3|34056.8|34036.8|34040.8|34020.8|0
1683002100000|2023-05-02 04:35:00|34052.3|34032.3|34057.8|34037.8|34058.8|34038.8|34050.8|34030.8|0
1683002400000|2023-05-02 04:40:00|34057.3|34037.3|34053.3|34033.3|34058.3|34038.3|34051.8|34031.8|0
1683002700000|2023-05-02 04:45:00|34052.8|34032.8|34053.3|34033.3|34055.3|34035.3|34051.3|34031.3|0
1683003000000|2023-05-02 04:50:00|34052.8|34032.8|34053.8|34033.8|34054.8|34034.8|34051.3|34031.3|0
1683003300000|2023-05-02 04:55:00|34054.3|34034.3|34052.8|34032.8|34055.8|34035.8|34052.3|34032.3|0
1683003600000|2023-05-02 05:00:00|34053.3|34033.3|34053.8|34033.8|34055.3|34035.3|34049.3|34029.3|0
1683003900000|2023-05-02 05:05:00|34054.8|34034.8|34064.8|34044.8|34065.8|34045.8|34051.8|34031.8|0
1683004200000|2023-05-02 05:10:00|34065.8|34045.8|34064.8|34044.8|34066.8|34046.8|34060.3|34040.3|0
1683004500000|2023-05-02 05:15:00|34066.3|34046.3|34066.8|34046.8|34068.3|34048.3|34064.3|34044.3|0
1683004800000|2023-05-02 05:20:00|34066.3|34046.3|34062.3|34042.3|34067.8|34047.8|34060.8|34040.8|0
1683005100000|2023-05-02 05:25:00|34062.8|34042.8|34062.3|34042.3|34062.8|34042.8|34056.8|34036.8|0
1683005400000|2023-05-02 05:30:00|34062.8|34042.8|34062.8|34042.8|34065.8|34045.8|34060.8|34040.8|0
1683005700000|2023-05-02 05:35:00|34063.3|34043.3|34066.8|34046.8|34069.8|34049.8|34062.3|34042.3|0
1683006000000|2023-05-02 05:40:00|34066.3|34046.3|34063.3|34043.3|34069.3|34049.3|34061.3|34041.3|0
1683006300000|2023-05-02 05:45:00|34062.3|34042.3|34059.8|34039.8|34064.3|34044.3|34059.3|34039.3|0
1683006600000|2023-05-02 05:50:00|34060.3|34040.3|34054.3|34034.3|34062.3|34042.3|34053.3|34033.3|0
1683006900000|2023-05-02 05:55:00|34054.8|34034.8|34051.3|34031.3|34056.3|34036.3|34050.8|34030.8|0
1683007200000|2023-05-02 06:00:00|34050.3|34030.3|34051.8|34031.8|34052.8|34032.8|34041.8|34021.8|0
1683007500000|2023-05-02 06:05:00|34051.3|34031.3|34031.3|34011.3|34051.3|34031.3|34029.8|34009.8|0
1683007800000|2023-05-02 06:10:00|34030.8|34010.8|34018.8|33998.8|34033.3|34013.3|34018.3|33998.3|0
1683008100000|2023-05-02 06:15:00|34017.8|33997.8|34027.3|34007.3|34029.8|34009.8|34017.8|33997.8|0
1683008400000|2023-05-02 06:20:00|34028.3|34008.3|34043.3|34023.3|34043.8|34023.8|34028.3|34008.3|0
1683008700000|2023-05-02 06:25:00|34043.8|34023.8|34039.3|34019.3|34047.3|34027.3|34039.3|34019.3|0
1683009000000|2023-05-02 06:30:00|34039.8|34019.8|34051.3|34031.3|34052.3|34032.3|34038.8|34018.8|0
1683009300000|2023-05-02 06:35:00|34051.8|34031.8|34052.8|34032.8|34054.3|34034.3|34047.3|34027.3|0
1683009600000|2023-05-02 06:40:00|34053.3|34033.3|34062.8|34042.8|34064.8|34044.8|34052.8|34032.8|0
1683009900000|2023-05-02 06:45:00|34063.3|34043.3|34064.8|34044.8|34067.3|34047.3|34061.8|34041.8|0
1683010200000|2023-05-02 06:50:00|34065.3|34045.3|34064.8|34044.8|34067.8|34047.8|34062.3|34042.3|0
1683010500000|2023-05-02 06:55:00|34064.3|34044.3|34068.3|34048.3|34076.3|34056.3|34063.8|34043.8|0
1683010800000|2023-05-02 07:00:00|34066.8|34046.8|34079.3|34059.3|34080.3|34060.3|34048.8|34028.8|0
1683011100000|2023-05-02 07:05:00|34079.8|34059.8|34083.3|34063.3|34096.8|34076.8|34075.8|34055.8|0
1683011400000|2023-05-02 07:10:00|34083.8|34063.8|34084.8|34064.8|34096.3|34076.3|34071.8|34051.8|0
1683011700000|2023-05-02 07:15:00|34087.8|34067.8|34069.3|34049.3|34091.8|34071.8|34068.3|34048.3|0
1683012000000|2023-05-02 07:20:00|34069.8|34049.8|34045.3|34025.3|34071.3|34051.3|34043.8|34023.8|0
1683012300000|2023-05-02 07:25:00|34046.3|34026.3|34049.3|34029.3|34059.3|34039.3|34033.3|34013.3|0
1683012600000|2023-05-02 07:30:00|34049.8|34029.8|34046.8|34026.8|34057.3|34037.3|34038.3|34018.3|0
1683012900000|2023-05-02 07:35:00|34045.3|34025.3|34044.8|34024.8|34050.8|34030.8|34037.3|34017.3|0
1683013200000|2023-05-02 07:40:00|34044.3|34024.3|34036.8|34016.8|34051.8|34031.8|34036.3|34016.3|0
1683013500000|2023-05-02 07:45:00|34038.3|34018.3|34034.3|34014.3|34045.8|34025.8|34032.8|34012.8|0
1683013800000|2023-05-02 07:50:00|34034.8|34014.8|34019.8|33999.8|34039.3|34019.3|34017.3|33997.3|0
1683014100000|2023-05-02 07:55:00|34017.3|33997.3|34018.3|33998.3|34024.3|34004.3|34014.8|33994.8|0
1683014400000|2023-05-02 08:00:00|34017.8|33997.8|33992.8|33972.8|34019.3|33999.3|33988.3|33968.3|0
1683014700000|2023-05-02 08:05:00|33991.8|33971.8|33997.8|33977.8|34006.3|33986.3|33988.3|33968.3|0
1683015000000|2023-05-02 08:10:00|33995.3|33975.3|34003.3|33983.3|34016.3|33996.3|33991.8|33971.8|0
1683015300000|2023-05-02 08:15:00|34002.3|33982.3|34010.3|33990.3|34014.3|33994.3|33999.3|33979.3|0
1683015600000|2023-05-02 08:20:00|34009.3|33989.3|33996.8|33976.8|34015.8|33995.8|33992.3|33972.3|0
1683015900000|2023-05-02 08:25:00|33996.3|33976.3|34006.3|33986.3|34008.3|33988.3|33995.3|33975.3|0
1683016200000|2023-05-02 08:30:00|34005.8|33985.8|34002.8|33982.8|34011.8|33991.8|34002.3|33982.3|0
1683016500000|2023-05-02 08:35:00|34002.3|33982.3|34002.3|33982.3|34002.8|33982.8|33986.8|33966.8|0
1683016800000|2023-05-02 08:40:00|33999.3|33979.3|34009.8|33989.8|34013.3|33993.3|33998.8|33978.8|0
1683017100000|2023-05-02 08:45:00|34010.8|33990.8|34018.3|33998.3|34019.8|33999.8|34009.8|33989.8|0
1683017400000|2023-05-02 08:50:00|34017.8|33997.8|33998.3|33978.3|34018.8|33998.8|33997.8|33977.8|0
1683017700000|2023-05-02 08:55:00|33997.8|33977.8|34000.8|33980.8|34004.8|33984.8|33994.3|33974.3|0
1683018000000|2023-05-02 09:00:00|33995.3|33975.3|34008.3|33988.3|34011.8|33991.8|33995.3|33975.3|0
1683018300000|2023-05-02 09:05:00|34007.8|33987.8|33995.3|33975.3|34007.8|33987.8|33990.3|33970.3|0
1683018600000|2023-05-02 09:10:00|33995.8|33975.8|33985.8|33965.8|34000.3|33980.3|33985.8|33965.8|0
1683018900000|2023-05-02 09:15:00|33986.3|33966.3|33999.3|33979.3|34001.3|33981.3|33985.3|33965.3|0
1683019200000|2023-05-02 09:20:00|33999.8|33979.8|33998.3|33978.3|34003.8|33983.8|33990.8|33970.8|0
1683019500000|2023-05-02 09:25:00|33999.3|33979.3|33993.8|33973.8|33999.8|33979.8|33989.8|33969.8|0
1683019800000|2023-05-02 09:30:00|33994.3|33974.3|33990.3|33970.3|33996.3|33976.3|33985.3|33965.3|0
1683020100000|2023-05-02 09:35:00|33991.3|33971.3|34006.8|33986.8|34009.3|33989.3|33990.3|33970.3|0
1683020400000|2023-05-02 09:40:00|34007.3|33987.3|34016.3|33996.3|34017.8|33997.8|34006.3|33986.3|0
1683020700000|2023-05-02 09:45:00|34016.8|33996.8|34014.3|33994.3|34021.3|34001.3|34014.3|33994.3|0
1683021000000|2023-05-02 09:50:00|34013.8|33993.8|34011.8|33991.8|34018.3|33998.3|34009.3|33989.3|0
1683021300000|2023-05-02 09:55:00|34011.3|33991.3|33997.8|33977.8|34012.3|33992.3|33995.3|33975.3|0
1683021600000|2023-05-02 10:00:00|33997.3|33977.3|33974.8|33954.8|33997.3|33977.3|33972.3|33952.3|0
1683021900000|2023-05-02 10:05:00|33974.3|33954.3|33983.3|33963.3|33986.3|33966.3|33970.3|33950.3|0
1683022200000|2023-05-02 10:10:00|33983.8|33963.8|33987.3|33967.3|33993.8|33973.8|33971.3|33951.3|0
1683022500000|2023-05-02 10:15:00|33986.3|33966.3|33983.8|33963.8|33989.8|33969.8|33982.3|33962.3|0
1683022800000|2023-05-02 10:20:00|33983.3|33963.3|33986.3|33966.3|33989.3|33969.3|33979.3|33959.3|0
1683023100000|2023-05-02 10:25:00|33985.8|33965.8|33990.3|33970.3|33991.3|33971.3|33982.8|33962.8|0
1683023400000|2023-05-02 10:30:00|33990.8|33970.8|33993.3|33973.3|33993.3|33973.3|33984.8|33964.8|0
1683023700000|2023-05-02 10:35:00|33992.8|33972.8|33994.3|33974.3|33998.3|33978.3|33991.3|33971.3|0
1683024000000|2023-05-02 10:40:00|33995.3|33975.3|33983.3|33963.3|33995.3|33975.3|33983.3|33963.3|0
1683024300000|2023-05-02 10:45:00|33981.8|33961.8|33998.8|33978.8|33999.3|33979.3|33980.8|33960.8|0
1683024600000|2023-05-02 10:50:00|33998.3|33978.3|33996.3|33976.3|33999.3|33979.3|33995.8|33975.8|0
1683024900000|2023-05-02 10:55:00|33996.8|33976.8|33993.8|33973.8|33997.3|33977.3|33991.3|33971.3|0
1683025200000|2023-05-02 11:00:00|33994.8|33974.8|33993.3|33973.3|34000.8|33980.8|33990.3|33970.3|0
1683025500000|2023-05-02 11:05:00|33993.8|33973.8|34007.3|33987.3|34008.3|33988.3|33993.3|33973.3|0
1683025800000|2023-05-02 11:10:00|34007.8|33987.8|34014.3|33994.3|34015.3|33995.3|34001.8|33981.8|0
1683026100000|2023-05-02 11:15:00|34014.8|33994.8|34019.3|33999.3|34023.8|34003.8|34013.3|33993.3|0
1683026400000|2023-05-02 11:20:00|34017.8|33997.8|34013.8|33993.8|34022.3|34002.3|34012.8|33992.8|0
1683026700000|2023-05-02 11:25:00|34014.3|33994.3|34001.3|33981.3|34014.3|33994.3|34001.3|33981.3|0
1683027000000|2023-05-02 11:30:00|34000.8|33980.8|34000.8|33980.8|34006.3|33986.3|33998.8|33978.8|0
1683027300000|2023-05-02 11:35:00|34000.3|33980.3|34000.3|33980.3|34006.8|33986.8|33998.3|33978.3|0
1683027600000|2023-05-02 11:40:00|33999.8|33979.8|34004.8|33984.8|34005.8|33985.8|33998.3|33978.3|0
1683027900000|2023-05-02 11:45:00|34005.3|33985.3|33991.8|33971.8|34008.8|33988.8|33989.8|33969.8|0
1683028200000|2023-05-02 11:50:00|33991.3|33971.3|33990.3|33970.3|33994.3|33974.3|33987.3|33967.3|0
1683028500000|2023-05-02 11:55:00|33990.8|33970.8|33998.3|33978.3|34001.3|33981.3|33990.8|33970.8|0
1683028800000|2023-05-02 12:00:00|33997.3|33977.3|33987.3|33967.3|33997.3|33977.3|33976.3|33956.3|0
1683029100000|2023-05-02 12:05:00|33986.8|33966.8|33991.8|33971.8|33993.3|33973.3|33982.8|33962.8|0
1683029400000|2023-05-02 12:10:00|33991.3|33971.3|33981.3|33961.3|33991.3|33971.3|33980.8|33960.8|0
1683029700000|2023-05-02 12:15:00|33981.8|33961.8|33982.3|33962.3|33983.8|33963.8|33976.3|33956.3|0
1683030000000|2023-05-02 12:20:00|33983.8|33963.8|33982.3|33962.3|33988.8|33968.8|33977.3|33957.3|0
1683030300000|2023-05-02 12:25:00|33982.8|33962.8|33981.3|33961.3|33988.8|33968.8|33978.3|33958.3|0
1683030600000|2023-05-02 12:30:00|33980.8|33960.8|33985.3|33965.3|33992.3|33972.3|33967.8|33947.8|0
1683030900000|2023-05-02 12:35:00|33984.8|33964.8|33983.3|33963.3|33991.8|33971.8|33980.8|33960.8|0
1683031200000|2023-05-02 12:40:00|33982.8|33962.8|33987.8|33967.8|33989.8|33969.8|33975.8|33955.8|0
1683031500000|2023-05-02 12:45:00|33987.3|33967.3|33976.3|33956.3|33987.3|33967.3|33973.8|33953.8|0
1683031800000|2023-05-02 12:50:00|33973.8|33953.8|33978.3|33958.3|33979.3|33959.3|33971.3|33951.3|0
1683032100000|2023-05-02 12:55:00|33978.8|33958.8|33971.3|33951.3|33986.8|33966.8|33969.3|33949.3|0
1683032400000|2023-05-02 13:00:00|33971.8|33951.8|33967.3|33947.3|33978.3|33958.3|33966.8|33946.8|0
1683032700000|2023-05-02 13:05:00|33967.8|33947.8|33966.3|33946.3|33967.8|33947.8|33957.8|33937.8|0
1683033000000|2023-05-02 13:10:00|33966.8|33946.8|33963.3|33943.3|33970.8|33950.8|33956.8|33936.8|0
1683033300000|2023-05-02 13:15:00|33959.3|33939.3|33976.3|33956.3|33977.3|33957.3|33959.3|33939.3|0
1683033600000|2023-05-02 13:20:00|33976.8|33956.8|33974.3|33954.3|33979.8|33959.8|33971.3|33951.3|0
1683033900000|2023-05-02 13:25:00|33973.8|33953.8|33994.8|33974.8|33994.8|33974.8|33971.8|33951.8|0
1683034200000|2023-05-02 13:30:00|33997.3|33977.3|33895.8|33875.8|34002.8|33982.8|33878.3|33858.3|0
1683034500000|2023-05-02 13:35:00|33896.8|33876.8|33902.8|33882.8|33905.8|33885.8|33867.3|33847.3|0
1683034800000|2023-05-02 13:40:00|33910.3|33890.3|33916.3|33896.3|33926.8|33906.8|33898.8|33878.8|0
1683035100000|2023-05-02 13:45:00|33914.8|33894.8|33918.8|33898.8|33941.8|33921.8|33908.8|33888.8|0
1683035400000|2023-05-02 13:50:00|33912.3|33892.3|33894.8|33874.8|33919.3|33899.3|33876.8|33856.8|0
1683035700000|2023-05-02 13:55:00|33892.8|33872.8|33894.3|33874.3|33897.8|33877.8|33877.8|33857.8|0
1683036000000|2023-05-02 14:00:00|33898.8|33878.8|33844.8|33824.8|33906.8|33886.8|33841.8|33821.8|0
1683036300000|2023-05-02 14:05:00|33841.8|33821.8|33794.3|33774.3|33841.8|33821.8|33772.8|33752.8|0
1683036600000|2023-05-02 14:10:00|33797.8|33777.8|33742.3|33722.3|33802.8|33782.8|33723.3|33703.3|0
1683036900000|2023-05-02 14:15:00|33741.8|33721.8|33747.8|33727.8|33779.8|33759.8|33733.8|33713.8|0
1683037200000|2023-05-02 14:20:00|33747.3|33727.3|33682.3|33662.3|33750.8|33730.8|33668.3|33648.3|0
1683037500000|2023-05-02 14:25:00|33680.8|33660.8|33662.3|33642.3|33699.8|33679.8|33632.8|33612.8|0
1683037800000|2023-05-02 14:30:00|33656.8|33636.8|33607.3|33587.3|33657.8|33637.8|33607.3|33587.3|0
1683038100000|2023-05-02 14:35:00|33604.3|33584.3|33591.8|33571.8|33626.8|33606.8|33567.3|33547.3|0
1683038400000|2023-05-02 14:40:00|33590.3|33570.3|33583.8|33563.8|33617.3|33597.3|33577.8|33557.8|0
1683038700000|2023-05-02 14:45:00|33584.8|33564.8|33583.8|33563.8|33595.3|33575.3|33553.8|33533.8|0
1683039000000|2023-05-02 14:50:00|33581.3|33561.3|33550.8|33530.8|33600.3|33580.3|33527.3|33507.3|0
1683039300000|2023-05-02 14:55:00|33551.8|33531.8|33529.3|33509.3|33556.8|33536.8|33522.3|33502.3|0
1683039600000|2023-05-02 15:00:00|33526.8|33506.8|33515.8|33495.8|33535.3|33515.3|33459.8|33439.8|0
1683039900000|2023-05-02 15:05:00|33512.8|33492.8|33517.5|33497.5|33526|33506|33488.8|33468.8|0
1683040200000|2023-05-02 15:10:00|33518.5|33498.5|33512.5|33492.5|33533.5|33513.5|33505.5|33485.5|0
1683040500000|2023-05-02 15:15:00|33513.5|33493.5|33504.5|33484.5|33537|33517|33502.5|33482.5|0
1683040800000|2023-05-02 15:20:00|33505|33485|33495.5|33475.5|33518.5|33498.5|33475|33455|0
1683041100000|2023-05-02 15:25:00|33494.5|33474.5|33485|33465|33499.5|33479.5|33468.5|33448.5|0
1683041400000|2023-05-02 15:30:00|33484.5|33464.5|33486.5|33466.5|33496.5|33476.5|33442|33422|0
1683041700000|2023-05-02 15:35:00|33486|33466|33500|33480|33507|33487|33476|33456|0
1683042000000|2023-05-02 15:40:00|33499.5|33479.5|33538.5|33518.5|33546|33526|33499|33479|0
1683042300000|2023-05-02 15:45:00|33537|33517|33554|33534|33563|33543|33535|33515|0
1683042600000|2023-05-02 15:50:00|33551.5|33531.5|33511|33491|33557.5|33537.5|33474|33454|0
1683042900000|2023-05-02 15:55:00|33512.5|33492.5|33516|33496|33526.5|33506.5|33507|33487|0
1683043200000|2023-05-02 16:00:00|33512|33492|33510|33490|33529.5|33509.5|33491.5|33471.5|0
1683043500000|2023-05-02 16:05:00|33509.5|33489.5|33517.5|33497.5|33529.5|33509.5|33494|33474|0
1683043800000|2023-05-02 16:10:00|33518.5|33498.5|33524|33504|33525.5|33505.5|33487|33467|0
1683044100000|2023-05-02 16:15:00|33522.5|33502.5|33536|33516|33542|33522|33496|33476|0
1683044400000|2023-05-02 16:20:00|33534.5|33514.5|33537.5|33517.5|33543|33523|33510.5|33490.5|0
1683044700000|2023-05-02 16:25:00|33538.5|33518.5|33561.5|33541.5|33568|33548|33533|33513|0
1683045000000|2023-05-02 16:30:00|33557.5|33537.5|33545.5|33525.5|33561|33541|33539|33519|0
1683045300000|2023-05-02 16:35:00|33540.5|33520.5|33555|33535|33582.5|33562.5|33540.5|33520.5|0
1683045600000|2023-05-02 16:40:00|33555.5|33535.5|33561.5|33541.5|33566|33546|33550.5|33530.5|0
1683045900000|2023-05-02 16:45:00|33562|33542|33549.5|33529.5|33570|33550|33547|33527|0
1683046200000|2023-05-02 16:50:00|33548|33528|33582.5|33562.5|33590|33570|33548|33528|0
1683046500000|2023-05-02 16:55:00|33580.5|33560.5|33584|33564|33587.5|33567.5|33558|33538|0
1683046800000|2023-05-02 17:00:00|33581|33561|33588|33568|33592|33572|33564|33544|0
1683047100000|2023-05-02 17:05:00|33589|33569|33587|33567|33600|33580|33585|33565|0
1683047400000|2023-05-02 17:10:00|33587.5|33567.5|33589.5|33569.5|33606|33586|33585|33565|0
1683047700000|2023-05-02 17:15:00|33590|33570|33595|33575|33612|33592|33590|33570|0
1683048000000|2023-05-02 17:20:00|33597|33577|33610|33590|33610|33590|33586|33566|0
1683048300000|2023-05-02 17:25:00|33612|33592|33615|33595|33626|33606|33610|33590|0
1683048600000|2023-05-02 17:30:00|33614.5|33594.5|33617|33597|33629|33609|33603.5|33583.5|0
1683048900000|2023-05-02 17:35:00|33619|33599|33631.5|33611.5|33636|33616|33619|33599|0
1683049200000|2023-05-02 17:40:00|33631|33611|33644|33624|33646.5|33626.5|33629.5|33609.5|0
1683049500000|2023-05-02 17:45:00|33645.5|33625.5|33663.5|33643.5|33670.5|33650.5|33641.5|33621.5|0
1683049800000|2023-05-02 17:50:00|33665.5|33645.5|33682|33662|33695.5|33675.5|33660|33640|0
1683050100000|2023-05-02 17:55:00|33684|33664|33657.5|33637.5|33688|33668|33652|33632|0
1683050400000|2023-05-02 18:00:00|33659.5|33639.5|33633.5|33613.5|33661.5|33641.5|33605|33585|0
1683050700000|2023-05-02 18:05:00|33634|33614|33629.5|33609.5|33648.5|33628.5|33626.5|33606.5|0
1683051000000|2023-05-02 18:10:00|33633.5|33613.5|33593|33573|33637.5|33617.5|33586|33566|0
1683051300000|2023-05-02 18:15:00|33595.5|33575.5|33630|33610|33634.5|33614.5|33592|33572|0
1683051600000|2023-05-02 18:20:00|33630.7|33610.7|33613.2|33593.2|33638.7|33618.7|33608.7|33588.7|0
1683051900000|2023-05-02 18:25:00|33614.7|33594.7|33620.2|33600.2|33626.2|33606.2|33603.7|33583.7|0
1683052200000|2023-05-02 18:30:00|33621.2|33601.2|33615.7|33595.7|33629.7|33609.7|33605.7|33585.7|0
1683052500000|2023-05-02 18:35:00|33616.2|33596.2|33639.7|33619.7|33648.2|33628.2|33615.2|33595.2|0
1683052800000|2023-05-02 18:40:00|33640.2|33620.2|33632.2|33612.2|33644.7|33624.7|33610.7|33590.7|0
1683053100000|2023-05-02 18:45:00|33631.2|33611.2|33661.7|33641.7|33667.2|33647.2|33631.2|33611.2|0
1683053400000|2023-05-02 18:50:00|33664.2|33644.2|33668.2|33648.2|33686.7|33666.7|33653.2|33633.2|0
1683053700000|2023-05-02 18:55:00|33669.7|33649.7|33674.7|33654.7|33675.7|33655.7|33662.2|33642.2|0
1683054000000|2023-05-02 19:00:00|33674.2|33654.2|33658.2|33638.2|33686.7|33666.7|33646.2|33626.2|0
1683054300000|2023-05-02 19:05:00|33663.7|33643.7|33677.2|33657.2|33679.7|33659.7|33652.7|33632.7|0
1683054600000|2023-05-02 19:10:00|33678.2|33658.2|33704.2|33684.2|33714.7|33694.7|33677.2|33657.2|0
1683054900000|2023-05-02 19:15:00|33703.2|33683.2|33686.7|33666.7|33712.2|33692.2|33660.7|33640.7|0
1683055200000|2023-05-02 19:20:00|33686.2|33666.2|33690.7|33670.7|33711.2|33691.2|33679.7|33659.7|0
1683055500000|2023-05-02 19:25:00|33691.2|33671.2|33710.2|33690.2|33714.7|33694.7|33688.7|33668.7|0
1683055800000|2023-05-02 19:30:00|33709.2|33689.2|33675.2|33655.2|33710.2|33690.2|33668.2|33648.2|0
1683056100000|2023-05-02 19:35:00|33673.2|33653.2|33687.2|33667.2|33694.2|33674.2|33662.2|33642.2|0
1683056400000|2023-05-02 19:40:00|33686.7|33666.7|33694.2|33674.2|33703.7|33683.7|33680.7|33660.7|0
1683056700000|2023-05-02 19:45:00|33694.7|33674.7|33667.7|33647.7|33696.2|33676.2|33657.7|33637.7|0
1683057000000|2023-05-02 19:50:00|33656.2|33636.2|33708.2|33688.2|33717.7|33697.7|33656.2|33636.2|0
1683057300000|2023-05-02 19:55:00|33708.7|33688.7|33697.2|33677.2|33721.7|33701.7|33689.2|33669.2|0
1683057600000|2023-05-02 20:00:00|33701.7|33681.7|33698.7|33678.7|33708.2|33688.2|33689.2|33669.2|0
1683057900000|2023-05-02 20:05:00|33700.2|33680.2|33697.7|33677.7|33703.2|33683.2|33696.7|33676.7|0
1683058200000|2023-05-02 20:10:00|33697.2|33677.2|33683.7|33663.7|33697.2|33677.2|33683.2|33663.2|0
1683058500000|2023-05-02 20:15:00|33684.7|33664.7|33688.2|33668.2|33698.7|33678.7|33676.2|33656.2|0
1683058800000|2023-05-02 20:20:00|33687.2|33667.2|33689.7|33669.7|33692.2|33672.2|33686.2|33666.2|0
1683059100000|2023-05-02 20:25:00|33688.2|33668.2|33692.2|33672.2|33693.2|33673.2|33683.7|33663.7|0
1683059400000|2023-05-02 20:30:00|33692.7|33672.7|33684.2|33664.2|33696.2|33676.2|33683.7|33663.7|0
1683059700000|2023-05-02 20:35:00|33684.7|33664.7|33687.2|33667.2|33689.7|33669.7|33682.2|33662.2|0
1683060000000|2023-05-02 20:40:00|33687.7|33667.7|33684.7|33664.7|33689.7|33669.7|33681.7|33661.7|0
1683060300000|2023-05-02 20:45:00|33683.7|33663.7|33685.2|33665.2|33689.2|33669.2|33680.7|33660.7|0
1683060600000|2023-05-02 20:50:00|33684.7|33664.7|33680.2|33660.2|33687.2|33667.2|33680.2|33660.2|0
1683060900000|2023-05-02 20:55:00|33679.7|33659.7|33669.1|33649.1|33681.2|33661.2|33669.1|33649.1|0
1683061200000|2023-05-02 21:00:00|33671|33651|33674.1|33654.1|33674.6|33654.6|33671|33651|0
1683061500000|2023-05-02 21:05:00|33673.2|33653.2|33672.9|33652.9|33674.4|33654.4|33670.9|33650.9|0
1683061800000|2023-05-02 21:10:00|33672.8|33652.8|33670.2|33650.2|33674|33654|33670.1|33650.1|0
1683062100000|2023-05-02 21:15:00|33670.1|33650.1|33663.7|33643.7|33671.9|33651.9|33661.9|33641.9|0
1683062400000|2023-05-02 21:20:00|33664.3|33644.3|33658.1|33638.1|33664.3|33644.3|33654.8|33634.8|0
1683062700000|2023-05-02 21:25:00|33657.5|33637.5|33658.6|33638.6|33661|33641|33655.8|33635.8|0
1683063000000|2023-05-02 21:30:00|33658.8|33638.8|33660.6|33640.6|33663.8|33643.8|33658.8|33638.8|0
1683063300000|2023-05-02 21:35:00|33660.7|33640.7|33660.7|33640.7|33661.2|33641.2|33657.5|33637.5|0
1683063600000|2023-05-02 21:40:00|33660.6|33640.6|33658.8|33638.8|33663|33643|33658.2|33638.2|0
1683063900000|2023-05-02 21:45:00|33658.2|33638.2|33651.9|33631.9|33659.1|33639.1|33651.9|33631.9|0
1683064200000|2023-05-02 21:50:00|33651.8|33631.8|33657.3|33637.3|33657.3|33637.3|33651.8|33631.8|0
1683064500000|2023-05-02 21:55:00|33657.4|33637.4|33655.4|33635.4|33659|33639|33655.1|33635.1|0
1683064800000|2023-05-02 22:00:00|33674.2|33654.2|33675.7|33655.7|33681.7|33661.7|33669.2|33649.2|0
1683065100000|2023-05-02 22:05:00|33675.2|33655.2|33676.7|33656.7|33677.2|33657.2|33669.2|33649.2|0
1683065400000|2023-05-02 22:10:00|33676.2|33656.2|33682.7|33662.7|33684.2|33664.2|33675.2|33655.2|0
1683065700000|2023-05-02 22:15:00|33683.2|33663.2|33680.7|33660.7|33684.2|33664.2|33672.7|33652.7|0
1683066000000|2023-05-02 22:20:00|33681.2|33661.2|33678.2|33658.2|33682.7|33662.7|33677.2|33657.2|0
1683066300000|2023-05-02 22:25:00|33679.2|33659.2|33684.7|33664.7|33685.7|33665.7|33674.2|33654.2|0
1683066600000|2023-05-02 22:30:00|33685.2|33665.2|33689.2|33669.2|33692.2|33672.2|33684.7|33664.7|0
1683066900000|2023-05-02 22:35:00|33688.7|33668.7|33686.7|33666.7|33691.7|33671.7|33685.7|33665.7|0
1683067200000|2023-05-02 22:40:00|33686.2|33666.2|33686.2|33666.2|33689.2|33669.2|33683.2|33663.2|0
1683067500000|2023-05-02 22:45:00|33685.7|33665.7|33686.7|33666.7|33688.2|33668.2|33683.2|33663.2|0
1683067800000|2023-05-02 22:50:00|33687.2|33667.2|33687.7|33667.7|33689.7|33669.7|33686.7|33666.7|0
1683068100000|2023-05-02 22:55:00|33686.7|33666.7|33688.7|33668.7|33690.7|33670.7|33686.7|33666.7|0
1683068400000|2023-05-02 23:00:00|33689.7|33669.7|33688.2|33668.2|33690.7|33670.7|33683.7|33663.7|0
1683068700000|2023-05-02 23:05:00|33687.7|33667.7|33695.2|33675.2|33696.7|33676.7|33687.2|33667.2|0
1683069000000|2023-05-02 23:10:00|33694.7|33674.7|33696.7|33676.7|33697.7|33677.7|33691.7|33671.7|0
1683069300000|2023-05-02 23:15:00|33695.7|33675.7|33697.2|33677.2|33698.2|33678.2|33693.7|33673.7|0
1683069600000|2023-05-02 23:20:00|33697.7|33677.7|33701.7|33681.7|33701.7|33681.7|33697.7|33677.7|0
1683069900000|2023-05-02 23:25:00|33702.7|33682.7|33701.7|33681.7|33703.7|33683.7|33700.7|33680.7|0
1683070200000|2023-05-02 23:30:00|33702.2|33682.2|33701.2|33681.2|33702.7|33682.7|33697.7|33677.7|0
1683070500000|2023-05-02 23:35:00|33700.7|33680.7|33699.2|33679.2|33702.2|33682.2|33696.7|33676.7|0
1683070800000|2023-05-02 23:40:00|33699.7|33679.7|33700.7|33680.7|33703.2|33683.2|33696.2|33676.2|0
1683071100000|2023-05-02 23:45:00|33699.7|33679.7|33710.2|33690.2|33710.2|33690.2|33699.2|33679.2|0
1683071400000|2023-05-02 23:50:00|33712.2|33692.2|33707.2|33687.2|33712.2|33692.2|33705.7|33685.7|0
1683071700000|2023-05-02 23:55:00|33706.7|33686.7|33710.7|33690.7|33711.7|33691.7|33705.7|33685.7|0
1683072000000|2023-05-03 00:00:00|33711.2|33691.2|33705.2|33685.2|33713.2|33693.2|33700.7|33680.7|0
1683072300000|2023-05-03 00:05:00|33704.7|33684.7|33704.2|33684.2|33708.7|33688.7|33703.2|33683.2|0
1683072600000|2023-05-03 00:10:00|33703.7|33683.7|33699.7|33679.7|33704.2|33684.2|33692.7|33672.7|0
1683072900000|2023-05-03 00:15:00|33698.7|33678.7|33706.7|33686.7|33707.7|33687.7|33694.7|33674.7|0
1683073200000|2023-05-03 00:20:00|33708.2|33688.2|33710.7|33690.7|33711.7|33691.7|33702.7|33682.7|0
1683073500000|2023-05-03 00:25:00|33712.2|33692.2|33711.2|33691.2|33714.2|33694.2|33707.2|33687.2|0
1683073800000|2023-05-03 00:30:00|33711.7|33691.7|33721.7|33701.7|33722.7|33702.7|33711.2|33691.2|0
1683074100000|2023-05-03 00:35:00|33722.2|33702.2|33727.7|33707.7|33731.7|33711.7|33720.2|33700.2|0
1683074400000|2023-05-03 00:40:00|33728.2|33708.2|33738.2|33718.2|33740.7|33720.7|33725.7|33705.7|0
1683074700000|2023-05-03 00:45:00|33737.7|33717.7|33736.2|33716.2|33738.2|33718.2|33730.7|33710.7|0
1683075000000|2023-05-03 00:50:00|33735.7|33715.7|33733.7|33713.7|33737.7|33717.7|33731.7|33711.7|0
1683075300000|2023-05-03 00:55:00|33734.2|33714.2|33735.7|33715.7|33738.2|33718.2|33733.7|33713.7|0
1683075600000|2023-05-03 01:00:00|33736.2|33716.2|33732.7|33712.7|33740.2|33720.2|33730.2|33710.2|0
1683075900000|2023-05-03 01:05:00|33733.2|33713.2|33728.7|33708.7|33733.2|33713.2|33727.2|33707.2|0
1683076200000|2023-05-03 01:10:00|33731.7|33711.7|33731.2|33711.2|33733.2|33713.2|33728.7|33708.7|0
1683076500000|2023-05-03 01:15:00|33730.7|33710.7|33724.2|33704.2|33733.7|33713.7|33722.7|33702.7|0
1683076800000|2023-05-03 01:20:00|33724.7|33704.7|33727.2|33707.2|33729.7|33709.7|33719.7|33699.7|0
1683077100000|2023-05-03 01:25:00|33726.7|33706.7|33725.2|33705.2|33731.7|33711.7|33724.7|33704.7|0
1683077400000|2023-05-03 01:30:00|33725.7|33705.7|33722.2|33702.2|33725.7|33705.7|33719.2|33699.2|0
1683077700000|2023-05-03 01:35:00|33721.7|33701.7|33725.2|33705.2|33731.2|33711.2|33721.7|33701.7|0
1683078000000|2023-05-03 01:40:00|33725.7|33705.7|33728.7|33708.7|33730.2|33710.2|33725.7|33705.7|0
1683078300000|2023-05-03 01:45:00|33729.7|33709.7|33722.7|33702.7|33732.7|33712.7|33722.2|33702.2|0
1683078600000|2023-05-03 01:50:00|33724.2|33704.2|33720.2|33700.2|33725.7|33705.7|33719.2|33699.2|0
1683078900000|2023-05-03 01:55:00|33720.7|33700.7|33729.7|33709.7|33729.7|33709.7|33720.2|33700.2|0
1683079200000|2023-05-03 02:00:00|33731.7|33711.7|33740.2|33720.2|33740.7|33720.7|33730.7|33710.7|0
1683079500000|2023-05-03 02:05:00|33740.7|33720.7|33735.7|33715.7|33740.7|33720.7|33733.7|33713.7|0
1683079800000|2023-05-03 02:10:00|33736.7|33716.7|33738.7|33718.7|33742.2|33722.2|33736.7|33716.7|0
1683080100000|2023-05-03 02:15:00|33738.2|33718.2|33734.7|33714.7|33738.7|33718.7|33733.2|33713.2|0
1683080400000|2023-05-03 02:20:00|33734.2|33714.2|33732.2|33712.2|33736.2|33716.2|33731.7|33711.7|0
1683080700000|2023-05-03 02:25:00|33731.7|33711.7|33731.2|33711.2|33735.7|33715.7|33730.7|33710.7|0
1683081000000|2023-05-03 02:30:00|33730.7|33710.7|33730.7|33710.7|33732.2|33712.2|33729.7|33709.7|0
1683081300000|2023-05-03 02:35:00|33729.7|33709.7|33732.2|33712.2|33732.7|33712.7|33727.2|33707.2|0
1683081600000|2023-05-03 02:40:00|33732.7|33712.7|33733.2|33713.2|33736.2|33716.2|33731.7|33711.7|0
1683081900000|2023-05-03 02:45:00|33732.7|33712.7|33740.2|33720.2|33742.7|33722.7|33732.7|33712.7|0
1683082200000|2023-05-03 02:50:00|33739.7|33719.7|33735.2|33715.2|33740.2|33720.2|33734.2|33714.2|0
1683082500000|2023-05-03 02:55:00|33736.2|33716.2|33732.7|33712.7|33737.2|33717.2|33731.2|33711.2|0
1683082800000|2023-05-03 03:00:00|33733.2|33713.2|33735.2|33715.2|33739.2|33719.2|33733.2|33713.2|0
1683083100000|2023-05-03 03:05:00|33734.7|33714.7|33737.2|33717.2|33737.7|33717.7|33734.7|33714.7|0
1683083400000|2023-05-03 03:10:00|33737.7|33717.7|33743.7|33723.7|33744.2|33724.2|33735.7|33715.7|0
1683083700000|2023-05-03 03:15:00|33744.2|33724.2|33740.7|33720.7|33744.7|33724.7|33739.2|33719.2|0
1683084000000|2023-05-03 03:20:00|33740.2|33720.2|33731.7|33711.7|33740.7|33720.7|33730.7|33710.7|0
1683084300000|2023-05-03 03:25:00|33731.2|33711.2|33736.2|33716.2|33736.7|33716.7|33730.7|33710.7|0
1683084600000|2023-05-03 03:30:00|33735.7|33715.7|33737.7|33717.7|33739.2|33719.2|33734.7|33714.7|0
1683084900000|2023-05-03 03:35:00|33738.2|33718.2|33738.7|33718.7|33738.7|33718.7|33734.2|33714.2|0
1683085200000|2023-05-03 03:40:00|33739.2|33719.2|33742.2|33722.2|33742.7|33722.7|33735.7|33715.7|0
1683085500000|2023-05-03 03:45:00|33742.7|33722.7|33737.7|33717.7|33744.7|33724.7|33736.7|33716.7|0
1683085800000|2023-05-03 03:50:00|33737.2|33717.2|33743.7|33723.7|33744.7|33724.7|33736.7|33716.7|0
1683086100000|2023-05-03 03:55:00|33743.2|33723.2|33743.7|33723.7|33746.2|33726.2|33742.7|33722.7|0
1683086400000|2023-05-03 04:00:00|33744.7|33724.7|33743.2|33723.2|33746.2|33726.2|33738.7|33718.7|0
1683086700000|2023-05-03 04:05:00|33742.7|33722.7|33738.2|33718.2|33743.2|33723.2|33737.7|33717.7|0
1683087000000|2023-05-03 04:10:00|33738.7|33718.7|33738.7|33718.7|33740.7|33720.7|33736.7|33716.7|0
1683087300000|2023-05-03 04:15:00|33739.2|33719.2|33739.7|33719.7|33741.2|33721.2|33738.7|33718.7|0
1683087600000|2023-05-03 04:20:00|33740.7|33720.7|33735.2|33715.2|33741.7|33721.7|33734.7|33714.7|0
1683087900000|2023-05-03 04:25:00|33735.7|33715.7|33740.2|33720.2|33741.7|33721.7|33732.7|33712.7|0
1683088200000|2023-05-03 04:30:00|33739.7|33719.7|33735.2|33715.2|33741.2|33721.2|33734.7|33714.7|0
1683088500000|2023-05-03 04:35:00|33735.7|33715.7|33736.2|33716.2|33736.7|33716.7|33734.7|33714.7|0
1683088800000|2023-05-03 04:40:00|33735.7|33715.7|33738.7|33718.7|33739.7|33719.7|33734.7|33714.7|0
1683089100000|2023-05-03 04:45:00|33739.7|33719.7|33743.2|33723.2|33743.7|33723.7|33737.7|33717.7|0
1683089400000|2023-05-03 04:50:00|33742.7|33722.7|33740.2|33720.2|33743.7|33723.7|33739.7|33719.7|0
1683089700000|2023-05-03 04:55:00|33739.7|33719.7|33742.2|33722.2|33742.7|33722.7|33738.7|33718.7|0
1683090000000|2023-05-03 05:00:00|33743.7|33723.7|33761.2|33741.2|33766.2|33746.2|33741.7|33721.7|0
1683090300000|2023-05-03 05:05:00|33760.7|33740.7|33753.2|33733.2|33760.7|33740.7|33752.7|33732.7|0
1683090600000|2023-05-03 05:10:00|33752.7|33732.7|33761.2|33741.2|33761.2|33741.2|33752.2|33732.2|0
1683090900000|2023-05-03 05:15:00|33761.7|33741.7|33757.2|33737.2|33765.7|33745.7|33756.7|33736.7|0
1683091200000|2023-05-03 05:20:00|33757.7|33737.7|33755.2|33735.2|33757.7|33737.7|33750.7|33730.7|0
1683091500000|2023-05-03 05:25:00|33755.7|33735.7|33755.7|33735.7|33758.7|33738.7|33753.7|33733.7|0
1683091800000|2023-05-03 05:30:00|33756.2|33736.2|33750.2|33730.2|33758.7|33738.7|33749.7|33729.7|0
1683092100000|2023-05-03 05:35:00|33750.7|33730.7|33748.7|33728.7|33752.7|33732.7|33747.7|33727.7|0
1683092400000|2023-05-03 05:40:00|33749.2|33729.2|33754.2|33734.2|33754.2|33734.2|33747.7|33727.7|0
1683092700000|2023-05-03 05:45:00|33753.7|33733.7|33756.2|33736.2|33757.7|33737.7|33753.2|33733.2|0
1683093000000|2023-05-03 05:50:00|33756.7|33736.7|33763.2|33743.2|33764.2|33744.2|33756.2|33736.2|0
1683093300000|2023-05-03 05:55:00|33762.7|33742.7|33761.2|33741.2|33764.2|33744.2|33759.7|33739.7|0
1683093600000|2023-05-03 06:00:00|33760.7|33740.7|33760.2|33740.2|33770.7|33750.7|33759.7|33739.7|0
1683093900000|2023-05-03 06:05:00|33760.7|33740.7|33758.2|33738.2|33762.2|33742.2|33750.7|33730.7|0
1683094200000|2023-05-03 06:10:00|33759.2|33739.2|33767.7|33747.7|33770.2|33750.2|33758.7|33738.7|0
1683094500000|2023-05-03 06:15:00|33766.7|33746.7|33774.7|33754.7|33774.7|33754.7|33762.2|33742.2|0
1683094800000|2023-05-03 06:20:00|33775.7|33755.7|33765.7|33745.7|33779.2|33759.2|33763.7|33743.7|0
1683095100000|2023-05-03 06:25:00|33765.2|33745.2|33776.2|33756.2|33776.2|33756.2|33761.2|33741.2|0
1683095400000|2023-05-03 06:30:00|33776.7|33756.7|33769.2|33749.2|33778.2|33758.2|33768.7|33748.7|0
1683095700000|2023-05-03 06:35:00|33768.7|33748.7|33767.7|33747.7|33772.2|33752.2|33762.2|33742.2|0
1683096000000|2023-05-03 06:40:00|33768.2|33748.2|33764.7|33744.7|33772.7|33752.7|33762.2|33742.2|0
1683096300000|2023-05-03 06:45:00|33765.2|33745.2|33759.7|33739.7|33765.2|33745.2|33757.2|33737.2|0
1683096600000|2023-05-03 06:50:00|33760.2|33740.2|33763.7|33743.7|33769.7|33749.7|33758.2|33738.2|0
1683096900000|2023-05-03 06:55:00|33764.7|33744.7|33747.2|33727.2|33767.7|33747.7|33747.2|33727.2|0
1683097200000|2023-05-03 07:00:00|33749.2|33729.2|33759.2|33739.2|33768.7|33748.7|33737.7|33717.7|0
1683097500000|2023-05-03 07:05:00|33759.7|33739.7|33724.2|33704.2|33759.7|33739.7|33720.7|33700.7|0
1683097800000|2023-05-03 07:10:00|33722.7|33702.7|33737.7|33717.7|33742.2|33722.2|33721.7|33701.7|0
1683098100000|2023-05-03 07:15:00|33740.2|33720.2|33769.2|33749.2|33781.2|33761.2|33738.2|33718.2|0
1683098400000|2023-05-03 07:20:00|33770.2|33750.2|33768.2|33748.2|33774.2|33754.2|33763.2|33743.2|0
1683098700000|2023-05-03 07:25:00|33769.2|33749.2|33766.7|33746.7|33772.7|33752.7|33759.7|33739.7|0
1683099000000|2023-05-03 07:30:00|33766.2|33746.2|33768.2|33748.2|33770.7|33750.7|33757.2|33737.2|0
1683099300000|2023-05-03 07:35:00|33769.2|33749.2|33757.2|33737.2|33775.2|33755.2|33757.2|33737.2|0
1683099600000|2023-05-03 07:40:00|33758.2|33738.2|33753.2|33733.2|33763.2|33743.2|33752.2|33732.2|0
1683099900000|2023-05-03 07:45:00|33753.7|33733.7|33758.7|33738.7|33763.2|33743.2|33753.2|33733.2|0
1683100200000|2023-05-03 07:50:00|33758.2|33738.2|33737.2|33717.2|33762.7|33742.7|33737.2|33717.2|0
1683100500000|2023-05-03 07:55:00|33738.2|33718.2|33736.2|33716.2|33744.2|33724.2|33734.7|33714.7|0
1683100800000|2023-05-03 08:00:00|33737.2|33717.2|33729.2|33709.2|33751.7|33731.7|33727.2|33707.2|0
1683101100000|2023-05-03 08:05:00|33729.7|33709.7|33741.2|33721.2|33760.7|33740.7|33726.7|33706.7|0
1683101400000|2023-05-03 08:10:00|33740.7|33720.7|33732.2|33712.2|33749.7|33729.7|33731.7|33711.7|0
1683101700000|2023-05-03 08:15:00|33731.7|33711.7|33746.7|33726.7|33747.2|33727.2|33729.2|33709.2|0
1683102000000|2023-05-03 08:20:00|33745.2|33725.2|33725.2|33705.2|33746.2|33726.2|33723.7|33703.7|0
1683102300000|2023-05-03 08:25:00|33724.7|33704.7|33725.2|33705.2|33732.7|33712.7|33722.7|33702.7|0
1683102600000|2023-05-03 08:30:00|33724.7|33704.7|33729.7|33709.7|33734.7|33714.7|33724.2|33704.2|0
1683102900000|2023-05-03 08:35:00|33728.7|33708.7|33738.2|33718.2|33738.2|33718.2|33720.2|33700.2|0
1683103200000|2023-05-03 08:40:00|33738.7|33718.7|33741.2|33721.2|33748.7|33728.7|33735.2|33715.2|0
1683103500000|2023-05-03 08:45:00|33740.7|33720.7|33731.7|33711.7|33740.7|33720.7|33729.2|33709.2|0
1683103800000|2023-05-03 08:50:00|33732.2|33712.2|33730.7|33710.7|33737.7|33717.7|33723.7|33703.7|0
1683104100000|2023-05-03 08:55:00|33730.2|33710.2|33731.2|33711.2|33739.2|33719.2|33728.7|33708.7|0
1683104400000|2023-05-03 09:00:00|33729.7|33709.7|33736.2|33716.2|33747.2|33727.2|33728.2|33708.2|0
1683104700000|2023-05-03 09:05:00|33736.7|33716.7|33738.2|33718.2|33741.2|33721.2|33730.7|33710.7|0
1683105000000|2023-05-03 09:10:00|33738.7|33718.7|33748.2|33728.2|33751.2|33731.2|33736.2|33716.2|0
1683105300000|2023-05-03 09:15:00|33747.2|33727.2|33741.2|33721.2|33749.7|33729.7|33739.7|33719.7|0
1683105600000|2023-05-03 09:20:00|33741.7|33721.7|33750.2|33730.2|33751.7|33731.7|33739.2|33719.2|0
1683105900000|2023-05-03 09:25:00|33749.7|33729.7|33734.2|33714.2|33749.7|33729.7|33734.2|33714.2|0
1683106200000|2023-05-03 09:30:00|33733.7|33713.7|33731.2|33711.2|33734.7|33714.7|33723.7|33703.7|0
1683106500000|2023-05-03 09:35:00|33730.2|33710.2|33718.2|33698.2|33730.7|33710.7|33716.2|33696.2|0
1683106800000|2023-05-03 09:40:00|33717.7|33697.7|33723.2|33703.2|33725.2|33705.2|33712.7|33692.7|0
1683107100000|2023-05-03 09:45:00|33722.7|33702.7|33735.2|33715.2|33735.2|33715.2|33720.2|33700.2|0
1683107400000|2023-05-03 09:50:00|33734.2|33714.2|33733.2|33713.2|33735.2|33715.2|33725.7|33705.7|0
1683107700000|2023-05-03 09:55:00|33733.7|33713.7|33736.2|33716.2|33740.7|33720.7|33733.7|33713.7|0
1683108000000|2023-05-03 10:00:00|33737.7|33717.7|33735.2|33715.2|33745.2|33725.2|33733.7|33713.7|0
1683108300000|2023-05-03 10:05:00|33734.2|33714.2|33739.2|33719.2|33748.2|33728.2|33733.2|33713.2|0
1683108600000|2023-05-03 10:10:00|33739.7|33719.7|33731.2|33711.2|33743.2|33723.2|33730.7|33710.7|0
1683108900000|2023-05-03 10:15:00|33732.7|33712.7|33733.7|33713.7|33740.7|33720.7|33729.7|33709.7|0
1683109200000|2023-05-03 10:20:00|33733.2|33713.2|33733.2|33713.2|33737.7|33717.7|33727.7|33707.7|0
1683109500000|2023-05-03 10:25:00|33732.7|33712.7|33734.2|33714.2|33743.2|33723.2|33729.2|33709.2|0
1683109800000|2023-05-03 10:30:00|33734.7|33714.7|33731.2|33711.2|33734.7|33714.7|33724.7|33704.7|0
1683110100000|2023-05-03 10:35:00|33730.7|33710.7|33737.7|33717.7|33739.2|33719.2|33730.7|33710.7|0
1683110400000|2023-05-03 10:40:00|33738.2|33718.2|33741.7|33721.7|33747.7|33727.7|33738.2|33718.2|0
1683110700000|2023-05-03 10:45:00|33741.2|33721.2|33714.2|33694.2|33741.2|33721.2|33714.2|33694.2|0
1683111000000|2023-05-03 10:50:00|33713.7|33693.7|33702.7|33682.7|33716.7|33696.7|33693.7|33673.7|0
1683111300000|2023-05-03 10:55:00|33703.2|33683.2|33712.2|33692.2|33716.7|33696.7|33703.2|33683.2|0
1683111600000|2023-05-03 11:00:00|33715.7|33695.7|33724.2|33704.2|33727.7|33707.7|33708.2|33688.2|0
1683111900000|2023-05-03 11:05:00|33723.7|33703.7|33732.2|33712.2|33732.7|33712.7|33723.2|33703.2|0
1683112200000|2023-05-03 11:10:00|33733.2|33713.2|33742.2|33722.2|33750.7|33730.7|33731.2|33711.2|0
1683112500000|2023-05-03 11:15:00|33741.7|33721.7|33742.2|33722.2|33743.7|33723.7|33733.2|33713.2|0
1683112800000|2023-05-03 11:20:00|33743.2|33723.2|33733.7|33713.7|33743.7|33723.7|33730.2|33710.2|0
1683113100000|2023-05-03 11:25:00|33733.2|33713.2|33731.2|33711.2|33736.2|33716.2|33727.7|33707.7|0
1683113400000|2023-05-03 11:30:00|33731.7|33711.7|33740.2|33720.2|33745.7|33725.7|33728.7|33708.7|0
1683113700000|2023-05-03 11:35:00|33739.7|33719.7|33732.2|33712.2|33745.7|33725.7|33728.7|33708.7|0
1683114000000|2023-05-03 11:40:00|33732.7|33712.7|33742.2|33722.2|33744.7|33724.7|33731.7|33711.7|0
1683114300000|2023-05-03 11:45:00|33741.7|33721.7|33725.7|33705.7|33743.7|33723.7|33722.7|33702.7|0
1683114600000|2023-05-03 11:50:00|33725.2|33705.2|33729.2|33709.2|33729.7|33709.7|33717.2|33697.2|0
1683114900000|2023-05-03 11:55:00|33729.7|33709.7|33723.2|33703.2|33733.2|33713.2|33722.7|33702.7|0
1683115200000|2023-05-03 12:00:00|33719.2|33699.2|33729.2|33709.2|33730.7|33710.7|33715.2|33695.2|0
1683115500000|2023-05-03 12:05:00|33728.7|33708.7|33728.2|33708.2|33734.7|33714.7|33726.2|33706.2|0
1683115800000|2023-05-03 12:10:00|33727.7|33707.7|33726.7|33706.7|33732.7|33712.7|33725.2|33705.2|0
1683116100000|2023-05-03 12:15:00|33726.2|33706.2|33752.2|33732.2|33763.7|33743.7|33717.7|33697.7|0
1683116400000|2023-05-03 12:20:00|33753.7|33733.7|33748.7|33728.7|33765.2|33745.2|33742.2|33722.2|0
1683116700000|2023-05-03 12:25:00|33747.7|33727.7|33748.7|33728.7|33750.2|33730.2|33738.7|33718.7|0
1683117000000|2023-05-03 12:30:00|33748.2|33728.2|33734.2|33714.2|33748.7|33728.7|33732.2|33712.2|0
1683117300000|2023-05-03 12:35:00|33733.2|33713.2|33733.2|33713.2|33741.2|33721.2|33730.2|33710.2|0
1683117600000|2023-05-03 12:40:00|33734.2|33714.2|33724.2|33704.2|33736.2|33716.2|33716.7|33696.7|0
1683117900000|2023-05-03 12:45:00|33724.7|33704.7|33719.2|33699.2|33724.7|33704.7|33709.2|33689.2|0
1683118200000|2023-05-03 12:50:00|33718.7|33698.7|33717.2|33697.2|33724.2|33704.2|33711.2|33691.2|0
1683118500000|2023-05-03 12:55:00|33717.7|33697.7|33701.7|33681.7|33717.7|33697.7|33701.2|33681.2|0
1683118800000|2023-05-03 13:00:00|33702.2|33682.2|33704.2|33684.2|33708.2|33688.2|33688.2|33668.2|0
1683119100000|2023-05-03 13:05:00|33703.7|33683.7|33718.7|33698.7|33718.7|33698.7|33702.2|33682.2|0
1683119400000|2023-05-03 13:10:00|33719.2|33699.2|33725.7|33705.7|33733.2|33713.2|33719.2|33699.2|0
1683119700000|2023-05-03 13:15:00|33726.7|33706.7|33739.2|33719.2|33742.7|33722.7|33726.7|33706.7|0
1683120000000|2023-05-03 13:20:00|33739.7|33719.7|33730.7|33710.7|33743.7|33723.7|33730.7|33710.7|0
1683120300000|2023-05-03 13:25:00|33731.2|33711.2|33724.7|33704.7|33741.7|33721.7|33721.7|33701.7|0
1683120600000|2023-05-03 13:30:00|33723.2|33703.2|33670.7|33650.7|33750.7|33730.7|33666.7|33646.7|0
1683120900000|2023-05-03 13:35:00|33672.7|33652.7|33681.7|33661.7|33691.7|33671.7|33645.7|33625.7|0
1683121200000|2023-05-03 13:40:00|33681.2|33661.2|33667.7|33647.7|33695.7|33675.7|33667.2|33647.2|0
1683121500000|2023-05-03 13:45:00|33669.2|33649.2|33710.7|33690.7|33712.7|33692.7|33656.2|33636.2|0
1683121800000|2023-05-03 13:50:00|33711.2|33691.2|33725.2|33705.2|33759.7|33739.7|33711.2|33691.2|0
1683122100000|2023-05-03 13:55:00|33725.7|33705.7|33723.2|33703.2|33734.7|33714.7|33714.7|33694.7|0
1683122400000|2023-05-03 14:00:00|33732.2|33712.2|33726.2|33706.2|33746.7|33726.7|33709.7|33689.7|0
1683122700000|2023-05-03 14:05:00|33729.7|33709.7|33757.6|33737.6|33761.6|33741.6|33726.6|33706.6|0
1683123000000|2023-05-03 14:10:00|33755.6|33735.6|33708.6|33688.6|33769.1|33749.1|33693.6|33673.6|0
1683123300000|2023-05-03 14:15:00|33709.6|33689.6|33715.1|33695.1|33719.1|33699.1|33691.1|33671.1|0
1683123600000|2023-05-03 14:20:00|33719.1|33699.1|33735.6|33715.6|33740.1|33720.1|33715.6|33695.6|0
1683123900000|2023-05-03 14:25:00|33737.6|33717.6|33698.6|33678.6|33738.1|33718.1|33691.6|33671.6|0
1683124200000|2023-05-03 14:30:00|33697.6|33677.6|33687.6|33667.6|33707.1|33687.1|33682.1|33662.1|0
1683124500000|2023-05-03 14:35:00|33685.1|33665.1|33666.6|33646.6|33710.1|33690.1|33666.6|33646.6|0
1683124800000|2023-05-03 14:40:00|33667.6|33647.6|33651.1|33631.1|33676.1|33656.1|33642.1|33622.1|0
1683125100000|2023-05-03 14:45:00|33649.1|33629.1|33643.6|33623.6|33663.1|33643.1|33606.1|33586.1|0
1683125400000|2023-05-03 14:50:00|33649.6|33629.6|33634.6|33614.6|33675.1|33655.1|33632.6|33612.6|0
1683125700000|2023-05-03 14:55:00|33633.6|33613.6|33652.6|33632.6|33662.6|33642.6|33632.6|33612.6|0
1683126000000|2023-05-03 15:00:00|33648.6|33628.6|33643.1|33623.1|33663.1|33643.1|33611.6|33591.6|0
1683126300000|2023-05-03 15:05:00|33645.6|33625.6|33625.6|33605.6|33648.1|33628.1|33616.6|33596.6|0
1683126600000|2023-05-03 15:10:00|33622.1|33602.1|33634.1|33614.1|33634.1|33614.1|33607.6|33587.6|0
1683126900000|2023-05-03 15:15:00|33632.1|33612.1|33632.6|33612.6|33650.6|33630.6|33628.1|33608.1|0
1683127200000|2023-05-03 15:20:00|33632.1|33612.1|33647.6|33627.6|33654.6|33634.6|33618.1|33598.1|0
1683127500000|2023-05-03 15:25:00|33645.6|33625.6|33636.6|33616.6|33651.6|33631.6|33627.1|33607.1|0
1683127800000|2023-05-03 15:30:00|33636.1|33616.1|33655.6|33635.6|33661.1|33641.1|33626.1|33606.1|0
1683128100000|2023-05-03 15:35:00|33657.1|33637.1|33663.1|33643.1|33673.1|33653.1|33655.6|33635.6|0
1683128400000|2023-05-03 15:40:00|33662.6|33642.6|33644.5|33624.5|33665.6|33645.6|33633|33613|0
1683128700000|2023-05-03 15:45:00|33645.5|33625.5|33653.5|33633.5|33674.5|33654.5|33641.5|33621.5|0
1683129000000|2023-05-03 15:50:00|33654.5|33634.5|33650.5|33630.5|33656.5|33636.5|33646|33626|0
1683129300000|2023-05-03 15:55:00|33651|33631|33684|33664|33689.5|33669.5|33646.5|33626.5|0
1683129600000|2023-05-03 16:00:00|33686|33666|33693.5|33673.5|33697.5|33677.5|33679|33659|0
1683129900000|2023-05-03 16:05:00|33693|33673|33690|33670|33709.5|33689.5|33688.5|33668.5|0
1683130200000|2023-05-03 16:10:00|33692.5|33672.5|33678.5|33658.5|33696|33676|33672.5|33652.5|0
1683130500000|2023-05-03 16:15:00|33676.5|33656.5|33662.5|33642.5|33686.5|33666.5|33659.5|33639.5|0
1683130800000|2023-05-03 16:20:00|33661.5|33641.5|33686|33666|33689.5|33669.5|33654.5|33634.5|0
1683131100000|2023-05-03 16:25:00|33685.5|33665.5|33702.5|33682.5|33707.5|33687.5|33681.5|33661.5|0
1683131400000|2023-05-03 16:30:00|33706|33686|33689.5|33669.5|33710.5|33690.5|33688.5|33668.5|0
1683131700000|2023-05-03 16:35:00|33690.5|33670.5|33685.5|33665.5|33691.5|33671.5|33676.5|33656.5|0
1683132000000|2023-05-03 16:40:00|33685|33665|33689.5|33669.5|33696.5|33676.5|33683.5|33663.5|0
1683132300000|2023-05-03 16:45:00|33690|33670|33696.5|33676.5|33701.5|33681.5|33686|33666|0
1683132600000|2023-05-03 16:50:00|33697|33677|33711|33691|33720.5|33700.5|33694.5|33674.5|0
1683132900000|2023-05-03 16:55:00|33709|33689|33732|33712|33732|33712|33708|33688|0
1683133200000|2023-05-03 17:00:00|33733.5|33713.5|33745|33725|33748.5|33728.5|33730|33710|0
1683133500000|2023-05-03 17:05:00|33746.5|33726.5|33735.5|33715.5|33746.5|33726.5|33729|33709|0
1683133800000|2023-05-03 17:10:00|33734|33714|33737.5|33717.5|33750.5|33730.5|33732.5|33712.5|0
1683134100000|2023-05-03 17:15:00|33738.5|33718.5|33738.5|33718.5|33744.5|33724.5|33729.5|33709.5|0
1683134400000|2023-05-03 17:20:00|33739.5|33719.5|33743|33723|33744.5|33724.5|33724|33704|0
1683134700000|2023-05-03 17:25:00|33744.5|33724.5|33755|33735|33759.5|33739.5|33736.5|33716.5|0
1683135000000|2023-05-03 17:30:00|33755.5|33735.5|33744.5|33724.5|33769.5|33749.5|33744|33724|0
1683135300000|2023-05-03 17:35:00|33743.5|33723.5|33728|33708|33746.5|33726.5|33725.5|33705.5|0
1683135600000|2023-05-03 17:40:00|33729|33709|33734.5|33714.5|33742|33722|33722.5|33702.5|0
1683135900000|2023-05-03 17:45:00|33735.5|33715.5|33726.5|33706.5|33739.5|33719.5|33711.5|33691.5|0
1683136200000|2023-05-03 17:50:00|33725.5|33705.5|33725|33705|33733.5|33713.5|33720|33700|0
1683136500000|2023-05-03 17:55:00|33725.5|33705.5|33739.7|33719.7|33748.2|33728.2|33723|33703|0
1683136800000|2023-05-03 18:00:00|33740.2|33720.2|33734.2|33714.2|33835.2|33815.2|33684.7|33664.7|0
1683137100000|2023-05-03 18:05:00|33737.2|33717.2|33711.7|33691.7|33766.2|33746.2|33679.2|33659.2|0
1683137400000|2023-05-03 18:10:00|33712.2|33692.2|33722.2|33702.2|33722.2|33702.2|33657.2|33637.2|0
1683137700000|2023-05-03 18:15:00|33725.7|33705.7|33749.2|33729.2|33764.7|33744.7|33717.7|33697.7|0
1683138000000|2023-05-03 18:20:00|33754.2|33734.2|33772.2|33752.2|33797.7|33777.7|33733.2|33713.2|0
1683138300000|2023-05-03 18:25:00|33770.7|33750.7|33739.5|33719.5|33800|33780|33738.5|33718.5|0
1683138600000|2023-05-03 18:30:00|33745.5|33725.5|33678.5|33658.5|33748|33728|33675.5|33655.5|0
1683138900000|2023-05-03 18:35:00|33676.5|33656.5|33741.5|33721.5|33748|33728|33580.5|33560.5|0
1683139200000|2023-05-03 18:40:00|33745|33725|33694.5|33674.5|33830|33810|33658|33638|0
1683139500000|2023-05-03 18:45:00|33699.5|33679.5|33681.5|33661.5|33740|33720|33668|33648|0
1683139800000|2023-05-03 18:50:00|33668|33648|33664|33644|33687.5|33667.5|33569.5|33549.5|0
1683140100000|2023-05-03 18:55:00|33656.5|33636.5|33698|33678|33747.5|33727.5|33633|33613|0
1683140400000|2023-05-03 19:00:00|33696|33676|33694.5|33674.5|33728.5|33708.5|33628|33608|0
1683140700000|2023-05-03 19:05:00|33691|33671|33612.5|33592.5|33776|33756|33580.5|33560.5|0
1683141000000|2023-05-03 19:10:00|33601|33581|33534|33514|33601.5|33581.5|33524.5|33504.5|0
1683141300000|2023-05-03 19:15:00|33524.5|33504.5|33551|33531|33590|33570|33504|33484|0
1683141600000|2023-05-03 19:20:00|33541|33521|33545.5|33525.5|33565.5|33545.5|33461.5|33441.5|0
1683141900000|2023-05-03 19:25:00|33543.5|33523.5|33463.5|33443.5|33588.5|33568.5|33462|33442|0
1683142200000|2023-05-03 19:30:00|33453.5|33433.5|33468.5|33448.5|33477.5|33457.5|33420|33400|0
1683142500000|2023-05-03 19:35:00|33465|33445|33454.5|33434.5|33484|33464|33447.5|33427.5|0
1683142800000|2023-05-03 19:40:00|33450.8|33430.8|33446.8|33426.8|33466.8|33446.8|33418.3|33398.3|0
1683143100000|2023-05-03 19:45:00|33441.3|33421.3|33437.8|33417.8|33475.3|33455.3|33421.3|33401.3|0
1683143400000|2023-05-03 19:50:00|33429.8|33409.8|33440.3|33420.3|33461.8|33441.8|33421.3|33401.3|0
1683143700000|2023-05-03 19:55:00|33440.8|33420.8|33423.3|33403.3|33448.8|33428.8|33406.3|33386.3|0
1683144000000|2023-05-03 20:00:00|33416.7|33396.7|33443.7|33423.7|33444.7|33424.7|33405.7|33385.7|0
1683144300000|2023-05-03 20:05:00|33443.2|33423.2|33477.7|33457.7|33477.7|33457.7|33441.2|33421.2|0
1683144600000|2023-05-03 20:10:00|33477.2|33457.2|33472.7|33452.7|33484.2|33464.2|33465.2|33445.2|0
1683144900000|2023-05-03 20:15:00|33473.2|33453.2|33465.2|33445.2|33482.2|33462.2|33464.2|33444.2|0
1683145200000|2023-05-03 20:20:00|33465.7|33445.7|33458.7|33438.7|33468.7|33448.7|33456.7|33436.7|0
1683145500000|2023-05-03 20:25:00|33458.2|33438.2|33470.2|33450.2|33471.2|33451.2|33457.2|33437.2|0
1683145800000|2023-05-03 20:30:00|33470.7|33450.7|33464.7|33444.7|33472.7|33452.7|33459.7|33439.7|0
1683146100000|2023-05-03 20:35:00|33464.2|33444.2|33476.2|33456.2|33477.7|33457.7|33464.2|33444.2|0
1683146400000|2023-05-03 20:40:00|33476.7|33456.7|33458.2|33438.2|33479.2|33459.2|33458.2|33438.2|0
1683146700000|2023-05-03 20:45:00|33457.7|33437.7|33367.2|33347.2|33457.7|33437.7|33366.2|33346.2|0
1683147000000|2023-05-03 20:50:00|33365.7|33345.7|33373.2|33353.2|33386.2|33366.2|33362.2|33342.2|0
1683147300000|2023-05-03 20:55:00|33373.7|33353.7|33333.9|33313.9|33378.2|33358.2|33323.7|33303.7|0
1683147600000|2023-05-03 21:00:00|33334.1|33314.1|33335.9|33315.9|33345.3|33325.3|33324.5|33304.5|0
1683147900000|2023-05-03 21:05:00|33337.4|33317.4|33328.5|33308.5|33337.4|33317.4|33324.7|33304.7|0
1683148200000|2023-05-03 21:10:00|33331.4|33311.4|33346.6|33326.6|33348.9|33328.9|33331.4|33311.4|0
1683148500000|2023-05-03 21:15:00|33346.4|33326.4|33349|33329|33352.8|33332.8|33344.3|33324.3|0
1683148800000|2023-05-03 21:20:00|33349.1|33329.1|33349.3|33329.3|33352.3|33332.3|33346.8|33326.8|0
1683149100000|2023-05-03 21:25:00|33349.4|33329.4|33354.3|33334.3|33356.1|33336.1|33346.2|33326.2|0
1683149400000|2023-05-03 21:30:00|33354.4|33334.4|33345.7|33325.7|33356.1|33336.1|33342.5|33322.5|0
1683149700000|2023-05-03 21:35:00|33342.8|33322.8|33337.8|33317.8|33344.8|33324.8|33337.2|33317.2|0
1683150000000|2023-05-03 21:40:00|33338.4|33318.4|33340.4|33320.4|33341|33321|33338.4|33318.4|0
1683150300000|2023-05-03 21:45:00|33340.8|33320.8|33330.2|33310.2|33341.1|33321.1|33329.9|33309.9|0
1683150600000|2023-05-03 21:50:00|33330.1|33310.1|33325.2|33305.2|33330.1|33310.1|33323.2|33303.2|0
1683150900000|2023-05-03 21:55:00|33325|33305|33314.3|33294.3|33326.3|33306.3|33312.9|33292.9|0
1683151200000|2023-05-03 22:00:00|33287.2|33267.2|33173.2|33153.2|33293.2|33273.2|33173.2|33153.2|0
1683151500000|2023-05-03 22:05:00|33171.2|33151.2|33230.7|33210.7|33235.7|33215.7|33171.2|33151.2|0
1683151800000|2023-05-03 22:10:00|33231.7|33211.7|33240.2|33220.2|33250.7|33230.7|33231.2|33211.2|0
1683152100000|2023-05-03 22:15:00|33240.7|33220.7|33221.2|33201.2|33244.7|33224.7|33220.7|33200.7|0
1683152400000|2023-05-03 22:20:00|33220.2|33200.2|33230.2|33210.2|33238.2|33218.2|33209.2|33189.2|0
1683152700000|2023-05-03 22:25:00|33231.2|33211.2|33231.2|33211.2|33245.7|33225.7|33231.2|33211.2|0
1683153000000|2023-05-03 22:30:00|33230.7|33210.7|33231.2|33211.2|33233.7|33213.7|33216.7|33196.7|0
1683153300000|2023-05-03 22:35:00|33230.7|33210.7|33245.2|33225.2|33251.7|33231.7|33230.2|33210.2|0
1683153600000|2023-05-03 22:40:00|33245.7|33225.7|33260.2|33240.2|33270.7|33250.7|33245.7|33225.7|0
1683153900000|2023-05-03 22:45:00|33259.7|33239.7|33252.7|33232.7|33262.2|33242.2|33249.2|33229.2|0
1683154200000|2023-05-03 22:50:00|33252.2|33232.2|33248.2|33228.2|33253.7|33233.7|33240.2|33220.2|0
1683154500000|2023-05-03 22:55:00|33248.7|33228.7|33264.7|33244.7|33265.2|33245.2|33248.7|33228.7|0
1683154800000|2023-05-03 23:00:00|33264.2|33244.2|33256.2|33236.2|33264.2|33244.2|33255.2|33235.2|0
1683155100000|2023-05-03 23:05:00|33255.7|33235.7|33253.2|33233.2|33257.2|33237.2|33242.2|33222.2|0
1683155400000|2023-05-03 23:10:00|33253.7|33233.7|33267.7|33247.7|33270.2|33250.2|33253.7|33233.7|0
1683155700000|2023-05-03 23:15:00|33268.2|33248.2|33262.7|33242.7|33271.2|33251.2|33262.2|33242.2|0
1683156000000|2023-05-03 23:20:00|33263.2|33243.2|33267.7|33247.7|33271.7|33251.7|33260.2|33240.2|0
1683156300000|2023-05-03 23:25:00|33267.2|33247.2|33271.2|33251.2|33272.2|33252.2|33266.2|33246.2|0
1683156600000|2023-05-03 23:30:00|33272.2|33252.2|33282.2|33262.2|33283.2|33263.2|33268.2|33248.2|0
1683156900000|2023-05-03 23:35:00|33281.7|33261.7|33279.7|33259.7|33285.2|33265.2|33279.2|33259.2|0
1683157200000|2023-05-03 23:40:00|33282.2|33262.2|33280.7|33260.7|33285.2|33265.2|33277.7|33257.7|0
1683157500000|2023-05-03 23:45:00|33279.7|33259.7|33287.7|33267.7|33288.2|33268.2|33277.2|33257.2|0
1683157800000|2023-05-03 23:50:00|33286.7|33266.7|33280.7|33260.7|33286.7|33266.7|33277.7|33257.7|0
1683158100000|2023-05-03 23:55:00|33280.2|33260.2|33288.2|33268.2|33289.2|33269.2|33278.7|33258.7|0
1683158400000|2023-05-04 00:00:00|33291.7|33271.7|33294.2|33274.2|33299.2|33279.2|33289.2|33269.2|0
1683158700000|2023-05-04 00:05:00|33295.2|33275.2|33310.2|33290.2|33316.2|33296.2|33295.2|33275.2|0
1683159000000|2023-05-04 00:10:00|33310.7|33290.7|33321.2|33301.2|33321.7|33301.7|33307.2|33287.2|0
1683159300000|2023-05-04 00:15:00|33321.7|33301.7|33329.2|33309.2|33335.2|33315.2|33321.7|33301.7|0
1683159600000|2023-05-04 00:20:00|33329.7|33309.7|33335.2|33315.2|33340.7|33320.7|33329.7|33309.7|0
1683159900000|2023-05-04 00:25:00|33334.7|33314.7|33323.2|33303.2|33335.2|33315.2|33323.2|33303.2|0
1683160200000|2023-05-04 00:30:00|33323.7|33303.7|33321.2|33301.2|33331.2|33311.2|33320.7|33300.7|0
1683160500000|2023-05-04 00:35:00|33320.7|33300.7|33325.2|33305.2|33331.2|33311.2|33318.2|33298.2|0
1683160800000|2023-05-04 00:40:00|33324.7|33304.7|33319.2|33299.2|33328.7|33308.7|33313.2|33293.2|0
1683161100000|2023-05-04 00:45:00|33320.2|33300.2|33336.2|33316.2|33336.7|33316.7|33318.2|33298.2|0
1683161400000|2023-05-04 00:50:00|33335.7|33315.7|33329.7|33309.7|33335.7|33315.7|33328.2|33308.2|0
1683161700000|2023-05-04 00:55:00|33329.2|33309.2|33331.2|33311.2|33331.2|33311.2|33322.7|33302.7|0
1683162000000|2023-05-04 01:00:00|33331.7|33311.7|33326.2|33306.2|33333.2|33313.2|33323.2|33303.2|0
1683162300000|2023-05-04 01:05:00|33326.7|33306.7|33337.2|33317.2|33339.2|33319.2|33325.7|33305.7|0
1683162600000|2023-05-04 01:10:00|33337.7|33317.7|33344.2|33324.2|33349.2|33329.2|33335.2|33315.2|0
1683162900000|2023-05-04 01:15:00|33343.2|33323.2|33345.2|33325.2|33350.7|33330.7|33341.2|33321.2|0
1683163200000|2023-05-04 01:20:00|33345.7|33325.7|33360.7|33340.7|33365.2|33345.2|33344.7|33324.7|0
1683163500000|2023-05-04 01:25:00|33361.2|33341.2|33365.7|33345.7|33367.7|33347.7|33357.2|33337.2|0
1683163800000|2023-05-04 01:30:00|33366.2|33346.2|33385.2|33365.2|33385.2|33365.2|33364.7|33344.7|0
1683164100000|2023-05-04 01:35:00|33384.7|33364.7|33383.2|33363.2|33390.2|33370.2|33381.2|33361.2|0
1683164400000|2023-05-04 01:40:00|33383.7|33363.7|33392.2|33372.2|33394.2|33374.2|33383.7|33363.7|0
1683164700000|2023-05-04 01:45:00|33391.7|33371.7|33384.2|33364.2|33392.2|33372.2|33383.2|33363.2|0
1683165000000|2023-05-04 01:50:00|33383.7|33363.7|33381.7|33361.7|33385.7|33365.7|33378.2|33358.2|0
1683165300000|2023-05-04 01:55:00|33381.2|33361.2|33385.2|33365.2|33391.2|33371.2|33380.2|33360.2|0
1683165600000|2023-05-04 02:00:00|33386.2|33366.2|33403.2|33383.2|33407.2|33387.2|33383.7|33363.7|0
1683165900000|2023-05-04 02:05:00|33403.7|33383.7|33401.2|33381.2|33411.2|33391.2|33397.7|33377.7|0
1683166200000|2023-05-04 02:10:00|33401.7|33381.7|33403.2|33383.2|33407.2|33387.2|33399.7|33379.7|0
1683166500000|2023-05-04 02:15:00|33403.7|33383.7|33400.2|33380.2|33403.7|33383.7|33398.7|33378.7|0
1683166800000|2023-05-04 02:20:00|33400.7|33380.7|33401.7|33381.7|33405.7|33385.7|33397.7|33377.7|0
1683167100000|2023-05-04 02:25:00|33401.2|33381.2|33404.7|33384.7|33406.7|33386.7|33399.2|33379.2|0
1683167400000|2023-05-04 02:30:00|33404.2|33384.2|33412.7|33392.7|33412.7|33392.7|33400.7|33380.7|0
1683167700000|2023-05-04 02:35:00|33411.2|33391.2|33410.7|33390.7|33414.7|33394.7|33408.2|33388.2|0
1683168000000|2023-05-04 02:40:00|33410.2|33390.2|33413.2|33393.2|33421.2|33401.2|33410.2|33390.2|0
1683168300000|2023-05-04 02:45:00|33414.2|33394.2|33418.7|33398.7|33422.2|33402.2|33413.2|33393.2|0
1683168600000|2023-05-04 02:50:00|33419.2|33399.2|33439.2|33419.2|33440.7|33420.7|33419.2|33399.2|0
1683168900000|2023-05-04 02:55:00|33438.7|33418.7|33439.2|33419.2|33444.7|33424.7|33435.2|33415.2|0
1683169200000|2023-05-04 03:00:00|33440.7|33420.7|33437.7|33417.7|33441.7|33421.7|33435.7|33415.7|0
1683169500000|2023-05-04 03:05:00|33438.2|33418.2|33454.2|33434.2|33456.2|33436.2|33436.2|33416.2|0
1683169800000|2023-05-04 03:10:00|33454.7|33434.7|33441.7|33421.7|33454.7|33434.7|33441.2|33421.2|0
1683170100000|2023-05-04 03:15:00|33442.2|33422.2|33442.2|33422.2|33445.2|33425.2|33438.7|33418.7|0
1683170400000|2023-05-04 03:20:00|33441.7|33421.7|33443.7|33423.7|33444.7|33424.7|33439.7|33419.7|0
1683170700000|2023-05-04 03:25:00|33443.2|33423.2|33437.2|33417.2|33443.7|33423.7|33436.7|33416.7|0
1683171000000|2023-05-04 03:30:00|33436.7|33416.7|33447.2|33427.2|33449.2|33429.2|33435.7|33415.7|0
1683171300000|2023-05-04 03:35:00|33446.7|33426.7|33438.2|33418.2|33449.7|33429.7|33438.2|33418.2|0
1683171600000|2023-05-04 03:40:00|33438.7|33418.7|33441.2|33421.2|33444.7|33424.7|33437.7|33417.7|0
1683171900000|2023-05-04 03:45:00|33441.7|33421.7|33441.7|33421.7|33442.7|33422.7|33438.2|33418.2|0
1683172200000|2023-05-04 03:50:00|33442.2|33422.2|33448.2|33428.2|33448.7|33428.7|33441.7|33421.7|0
1683172500000|2023-05-04 03:55:00|33448.7|33428.7|33445.2|33425.2|33448.7|33428.7|33444.2|33424.2|0
1683172800000|2023-05-04 04:00:00|33445.7|33425.7|33441.7|33421.7|33446.7|33426.7|33440.7|33420.7|0
1683173100000|2023-05-04 04:05:00|33442.2|33422.2|33431.2|33411.2|33442.2|33422.2|33429.7|33409.7|0
1683173400000|2023-05-04 04:10:00|33430.7|33410.7|33423.2|33403.2|33432.2|33412.2|33419.7|33399.7|0
1683173700000|2023-05-04 04:15:00|33423.7|33403.7|33431.2|33411.2|33431.7|33411.7|33423.7|33403.7|0
1683174000000|2023-05-04 04:20:00|33431.7|33411.7|33441.2|33421.2|33444.7|33424.7|33430.7|33410.7|0
1683174300000|2023-05-04 04:25:00|33440.7|33420.7|33432.2|33412.2|33441.2|33421.2|33428.7|33408.7|0
1683174600000|2023-05-04 04:30:00|33432.7|33412.7|33452.7|33432.7|33454.2|33434.2|33432.2|33412.2|0
1683174900000|2023-05-04 04:35:00|33452.2|33432.2|33477.2|33457.2|33477.2|33457.2|33452.2|33432.2|0
1683175200000|2023-05-04 04:40:00|33476.2|33456.2|33466.2|33446.2|33477.2|33457.2|33463.7|33443.7|0
1683175500000|2023-05-04 04:45:00|33466.7|33446.7|33464.2|33444.2|33468.2|33448.2|33461.2|33441.2|0
1683175800000|2023-05-04 04:50:00|33462.2|33442.2|33464.2|33444.2|33465.7|33445.7|33460.2|33440.2|0
1683176100000|2023-05-04 04:55:00|33464.7|33444.7|33463.7|33443.7|33468.2|33448.2|33461.7|33441.7|0
1683176400000|2023-05-04 05:00:00|33466.2|33446.2|33466.2|33446.2|33469.2|33449.2|33462.7|33442.7|0
1683176700000|2023-05-04 05:05:00|33465.7|33445.7|33469.2|33449.2|33473.7|33453.7|33465.2|33445.2|0
1683177000000|2023-05-04 05:10:00|33469.7|33449.7|33473.7|33453.7|33474.7|33454.7|33469.2|33449.2|0
1683177300000|2023-05-04 05:15:00|33474.2|33454.2|33469.7|33449.7|33476.2|33456.2|33469.7|33449.7|0
1683177600000|2023-05-04 05:20:00|33468.2|33448.2|33464.7|33444.7|33469.7|33449.7|33462.7|33442.7|0
1683177900000|2023-05-04 05:25:00|33465.2|33445.2|33467.7|33447.7|33470.2|33450.2|33464.2|33444.2|0
1683178200000|2023-05-04 05:30:00|33468.2|33448.2|33469.7|33449.7|33474.2|33454.2|33467.2|33447.2|0
1683178500000|2023-05-04 05:35:00|33470.7|33450.7|33470.2|33450.2|33475.7|33455.7|33468.7|33448.7|0
1683178800000|2023-05-04 05:40:00|33469.7|33449.7|33470.7|33450.7|33472.7|33452.7|33468.2|33448.2|0
1683179100000|2023-05-04 05:45:00|33471.2|33451.2|33463.7|33443.7|33472.2|33452.2|33463.2|33443.2|0
1683179400000|2023-05-04 05:50:00|33463.2|33443.2|33448.7|33428.7|33463.7|33443.7|33448.2|33428.2|0
1683179700000|2023-05-04 05:55:00|33449.2|33429.2|33465.2|33445.2|33467.2|33447.2|33449.2|33429.2|0
1683180000000|2023-05-04 06:00:00|33467.7|33447.7|33457.7|33437.7|33471.2|33451.2|33457.7|33437.7|0
1683180300000|2023-05-04 06:05:00|33458.2|33438.2|33450.7|33430.7|33459.2|33439.2|33450.7|33430.7|0
1683180600000|2023-05-04 06:10:00|33450.2|33430.2|33446.7|33426.7|33455.2|33435.2|33445.2|33425.2|0
1683180900000|2023-05-04 06:15:00|33447.2|33427.2|33431.2|33411.2|33449.7|33429.7|33424.2|33404.2|0
1683181200000|2023-05-04 06:20:00|33430.7|33410.7|33417.2|33397.2|33432.2|33412.2|33417.2|33397.2|0
1683181500000|2023-05-04 06:25:00|33416.7|33396.7|33426.2|33406.2|33427.2|33407.2|33414.7|33394.7|0
1683181800000|2023-05-04 06:30:00|33427.2|33407.2|33417.2|33397.2|33430.7|33410.7|33417.2|33397.2|0
1683182100000|2023-05-04 06:35:00|33416.7|33396.7|33422.2|33402.2|33426.2|33406.2|33416.7|33396.7|0
1683182400000|2023-05-04 06:40:00|33421.7|33401.7|33415.2|33395.2|33422.7|33402.7|33406.7|33386.7|0
1683182700000|2023-05-04 06:45:00|33415.7|33395.7|33424.2|33404.2|33425.2|33405.2|33413.7|33393.7|0
1683183000000|2023-05-04 06:50:00|33424.7|33404.7|33434.7|33414.7|33437.2|33417.2|33421.2|33401.2|0
1683183300000|2023-05-04 06:55:00|33435.2|33415.2|33443.7|33423.7|33450.2|33430.2|33435.2|33415.2|0
1683183600000|2023-05-04 07:00:00|33444.2|33424.2|33436.2|33416.2|33450.2|33430.2|33430.2|33410.2|0
1683183900000|2023-05-04 07:05:00|33437.2|33417.2|33414.7|33394.7|33437.2|33417.2|33406.7|33386.7|0
1683184200000|2023-05-04 07:10:00|33415.7|33395.7|33375.2|33355.2|33418.2|33398.2|33375.2|33355.2|0
1683184500000|2023-05-04 07:15:00|33376.2|33356.2|33368.2|33348.2|33392.7|33372.7|33359.2|33339.2|0
1683184800000|2023-05-04 07:20:00|33365.2|33345.2|33373.2|33353.2|33384.7|33364.7|33356.7|33336.7|0
1683185100000|2023-05-04 07:25:00|33371.7|33351.7|33367.2|33347.2|33372.7|33352.7|33337.7|33317.7|0
1683185400000|2023-05-04 07:30:00|33366.2|33346.2|33391.2|33371.2|33399.2|33379.2|33349.2|33329.2|0
1683185700000|2023-05-04 07:35:00|33390.7|33370.7|33462.7|33442.7|33478.7|33458.7|33388.7|33368.7|0
1683186000000|2023-05-04 07:40:00|33463.2|33443.2|33457.2|33437.2|33469.2|33449.2|33445.2|33425.2|0
1683186300000|2023-05-04 07:45:00|33457.7|33437.7|33456.7|33436.7|33465.2|33445.2|33451.2|33431.2|0
1683186600000|2023-05-04 07:50:00|33454.7|33434.7|33460.2|33440.2|33464.2|33444.2|33443.7|33423.7|0
1683186900000|2023-05-04 07:55:00|33462.2|33442.2|33456.7|33436.7|33475.2|33455.2|33452.2|33432.2|0
1683187200000|2023-05-04 08:00:00|33458.2|33438.2|33441.2|33421.2|33460.2|33440.2|33438.2|33418.2|0
1683187500000|2023-05-04 08:05:00|33440.2|33420.2|33408.2|33388.2|33441.2|33421.2|33407.2|33387.2|0
1683187800000|2023-05-04 08:10:00|33408.7|33388.7|33411.2|33391.2|33420.7|33400.7|33397.2|33377.2|0
1683188100000|2023-05-04 08:15:00|33410.2|33390.2|33446.2|33426.2|33448.2|33428.2|33410.2|33390.2|0
1683188400000|2023-05-04 08:20:00|33445.7|33425.7|33424.2|33404.2|33454.7|33434.7|33416.2|33396.2|0
1683188700000|2023-05-04 08:25:00|33425.2|33405.2|33424.2|33404.2|33433.2|33413.2|33419.2|33399.2|0
1683189000000|2023-05-04 08:30:00|33423.2|33403.2|33417.2|33397.2|33428.7|33408.7|33409.2|33389.2|0
1683189300000|2023-05-04 08:35:00|33416.7|33396.7|33413.2|33393.2|33431.7|33411.7|33401.2|33381.2|0
1683189600000|2023-05-04 08:40:00|33412.7|33392.7|33423.7|33403.7|33426.2|33406.2|33404.7|33384.7|0
1683189900000|2023-05-04 08:45:00|33424.2|33404.2|33418.7|33398.7|33431.2|33411.2|33412.2|33392.2|0
1683190200000|2023-05-04 08:50:00|33418.2|33398.2|33411.2|33391.2|33419.2|33399.2|33407.2|33387.2|0
1683190500000|2023-05-04 08:55:00|33410.7|33390.7|33400.2|33380.2|33411.7|33391.7|33382.2|33362.2|0
1683190800000|2023-05-04 09:00:00|33399.2|33379.2|33424.2|33404.2|33434.2|33414.2|33396.7|33376.7|0
1683191100000|2023-05-04 09:05:00|33424.7|33404.7|33418.2|33398.2|33426.2|33406.2|33409.2|33389.2|0
1683191400000|2023-05-04 09:10:00|33417.7|33397.7|33410.2|33390.2|33427.2|33407.2|33409.2|33389.2|0
1683191700000|2023-05-04 09:15:00|33410.7|33390.7|33425.2|33405.2|33425.2|33405.2|33398.2|33378.2|0
1683192000000|2023-05-04 09:20:00|33424.7|33404.7|33411.7|33391.7|33425.2|33405.2|33404.7|33384.7|0
1683192300000|2023-05-04 09:25:00|33412.7|33392.7|33420.2|33400.2|33424.2|33404.2|33410.7|33390.7|0
1683192600000|2023-05-04 09:30:00|33418.2|33398.2|33421.2|33401.2|33422.2|33402.2|33406.2|33386.2|0
1683192900000|2023-05-04 09:35:00|33420.7|33400.7|33420.2|33400.2|33430.2|33410.2|33416.2|33396.2|0
1683193200000|2023-05-04 09:40:00|33419.7|33399.7|33426.2|33406.2|33437.2|33417.2|33418.2|33398.2|0
1683193500000|2023-05-04 09:45:00|33422.2|33402.2|33395.2|33375.2|33428.7|33408.7|33381.2|33361.2|0
1683193800000|2023-05-04 09:50:00|33394.7|33374.7|33386.2|33366.2|33402.2|33382.2|33383.2|33363.2|0
1683194100000|2023-05-04 09:55:00|33387.2|33367.2|33388.2|33368.2|33397.2|33377.2|33384.2|33364.2|0
1683194400000|2023-05-04 10:00:00|33386.2|33366.2|33357.7|33337.7|33401.2|33381.2|33355.2|33335.2|0
1683194700000|2023-05-04 10:05:00|33354.7|33334.7|33357.7|33337.7|33367.7|33347.7|33344.2|33324.2|0
1683195000000|2023-05-04 10:10:00|33354.2|33334.2|33365.7|33345.7|33367.2|33347.2|33351.2|33331.2|0
1683195300000|2023-05-04 10:15:00|33367.7|33347.7|33370.2|33350.2|33377.7|33357.7|33360.2|33340.2|0
1683195600000|2023-05-04 10:20:00|33369.7|33349.7|33390.2|33370.2|33401.2|33381.2|33360.7|33340.7|0
1683195900000|2023-05-04 10:25:00|33390.7|33370.7|33383.2|33363.2|33392.2|33372.2|33378.2|33358.2|0
1683196200000|2023-05-04 10:30:00|33381.7|33361.7|33386.2|33366.2|33389.2|33369.2|33377.2|33357.2|0
1683196500000|2023-05-04 10:35:00|33385.7|33365.7|33372.2|33352.2|33393.2|33373.2|33367.2|33347.2|0
1683196800000|2023-05-04 10:40:00|33371.2|33351.2|33345.2|33325.2|33371.2|33351.2|33341.7|33321.7|0
1683197100000|2023-05-04 10:45:00|33345.7|33325.7|33317.2|33297.2|33345.7|33325.7|33315.2|33295.2|0
1683197400000|2023-05-04 10:50:00|33318.2|33298.2|33315.2|33295.2|33332.7|33312.7|33310.2|33290.2|0
1683197700000|2023-05-04 10:55:00|33315.7|33295.7|33329.7|33309.7|33329.7|33309.7|33313.2|33293.2|0
1683198000000|2023-05-04 11:00:00|33330.7|33310.7|33324.2|33304.2|33333.2|33313.2|33320.7|33300.7|0
1683198300000|2023-05-04 11:05:00|33323.7|33303.7|33304.2|33284.2|33329.7|33309.7|33301.2|33281.2|0
1683198600000|2023-05-04 11:10:00|33305.2|33285.2|33316.7|33296.7|33316.7|33296.7|33294.2|33274.2|0
1683198900000|2023-05-04 11:15:00|33317.2|33297.2|33305.2|33285.2|33325.7|33305.7|33301.2|33281.2|0
1683199200000|2023-05-04 11:20:00|33304.7|33284.7|33310.2|33290.2|33314.2|33294.2|33292.2|33272.2|0
1683199500000|2023-05-04 11:25:00|33309.7|33289.7|33319.2|33299.2|33325.7|33305.7|33302.2|33282.2|0
1683199800000|2023-05-04 11:30:00|33318.7|33298.7|33325.2|33305.2|33329.2|33309.2|33309.7|33289.7|0
1683200100000|2023-05-04 11:35:00|33325.7|33305.7|33331.7|33311.7|33334.7|33314.7|33312.2|33292.2|0
1683200400000|2023-05-04 11:40:00|33331.2|33311.2|33307.2|33287.2|33331.2|33311.2|33298.7|33278.7|0
1683200700000|2023-05-04 11:45:00|33306.7|33286.7|33326.2|33306.2|33331.7|33311.7|33303.7|33283.7|0
1683201000000|2023-05-04 11:50:00|33324.7|33304.7|33304.7|33284.7|33325.7|33305.7|33303.2|33283.2|0
1683201300000|2023-05-04 11:55:00|33304.2|33284.2|33310.2|33290.2|33310.7|33290.7|33299.7|33279.7|0
1683201600000|2023-05-04 12:00:00|33312.7|33292.7|33296.7|33276.7|33312.7|33292.7|33273.7|33253.7|0
1683201900000|2023-05-04 12:05:00|33296.2|33276.2|33296.7|33276.7|33301.7|33281.7|33281.2|33261.2|0
1683202200000|2023-05-04 12:10:00|33294.2|33274.2|33316.2|33296.2|33320.2|33300.2|33284.2|33264.2|0
1683202500000|2023-05-04 12:15:00|33315.2|33295.2|33283.2|33263.2|33320.2|33300.2|33275.2|33255.2|0
1683202800000|2023-05-04 12:20:00|33279.7|33259.7|33321.2|33301.2|33322.2|33302.2|33279.7|33259.7|0
1683203100000|2023-05-04 12:25:00|33320.2|33300.2|33322.7|33302.7|33332.2|33312.2|33299.7|33279.7|0
1683203400000|2023-05-04 12:30:00|33319.7|33299.7|33353.7|33333.7|33378.2|33358.2|33319.2|33299.2|0
1683203700000|2023-05-04 12:35:00|33356.2|33336.2|33359.2|33339.2|33383.2|33363.2|33349.2|33329.2|0
1683204000000|2023-05-04 12:40:00|33357.2|33337.2|33355.2|33335.2|33360.7|33340.7|33345.7|33325.7|0
1683204300000|2023-05-04 12:45:00|33353.2|33333.2|33346.2|33326.2|33363.2|33343.2|33332.2|33312.2|0
1683204600000|2023-05-04 12:50:00|33345.2|33325.2|33362.7|33342.7|33371.7|33351.7|33341.2|33321.2|0
1683204900000|2023-05-04 12:55:00|33360.2|33340.2|33332.7|33312.7|33369.2|33349.2|33329.2|33309.2|0
1683205200000|2023-05-04 13:00:00|33331.7|33311.7|33347.2|33327.2|33358.7|33338.7|33331.7|33311.7|0
1683205500000|2023-05-04 13:05:00|33349.2|33329.2|33347.2|33327.2|33367.7|33347.7|33347.2|33327.2|0
1683205800000|2023-05-04 13:10:00|33345.2|33325.2|33325.2|33305.2|33352.7|33332.7|33318.7|33298.7|0
1683206100000|2023-05-04 13:15:00|33324.7|33304.7|33342.2|33322.2|33347.7|33327.7|33324.7|33304.7|0
1683206400000|2023-05-04 13:20:00|33341.2|33321.2|33331.2|33311.2|33350.7|33330.7|33331.2|33311.2|0
1683206700000|2023-05-04 13:25:00|33332.7|33312.7|33322.2|33302.2|33336.2|33316.2|33314.2|33294.2|0
1683207000000|2023-05-04 13:30:00|33324.7|33304.7|33342.2|33322.2|33355.2|33335.2|33318.2|33298.2|0
1683207300000|2023-05-04 13:35:00|33333.2|33313.2|33262.2|33242.2|33348.2|33328.2|33260.7|33240.7|0
1683207600000|2023-05-04 13:40:00|33261.7|33241.7|33154.7|33134.7|33262.2|33242.2|33147.2|33127.2|0
1683207900000|2023-05-04 13:45:00|33155.7|33135.7|33131.7|33111.7|33169.7|33149.7|33125.2|33105.2|0
1683208200000|2023-05-04 13:50:00|33130.7|33110.7|33211.1|33191.1|33219.6|33199.6|33121.3|33101.3|0
1683208500000|2023-05-04 13:55:00|33209.1|33189.1|33187.1|33167.1|33229.1|33209.1|33186.6|33166.6|0
1683208800000|2023-05-04 14:00:00|33181.1|33161.1|33188.1|33168.1|33209.1|33189.1|33165.6|33145.6|0
1683209100000|2023-05-04 14:05:00|33188.6|33168.6|33164.1|33144.1|33208.1|33188.1|33155.1|33135.1|0
1683209400000|2023-05-04 14:10:00|33161.1|33141.1|33166.6|33146.6|33196.6|33176.6|33150.6|33130.6|0
1683209700000|2023-05-04 14:15:00|33159.6|33139.6|33128.1|33108.1|33191.1|33171.1|33074.6|33054.6|0
1683210000000|2023-05-04 14:20:00|33124.6|33104.6|33104.1|33084.1|33132.6|33112.6|33064.1|33044.1|0
1683210300000|2023-05-04 14:25:00|33102.6|33082.6|33036.1|33016.1|33107.1|33087.1|33034.1|33014.1|0
1683210600000|2023-05-04 14:30:00|33034.1|33014.1|33052.6|33032.6|33056.1|33036.1|33028.1|33008.1|0
1683210900000|2023-05-04 14:35:00|33056.6|33036.6|33031.1|33011.1|33093.6|33073.6|33027.6|33007.6|0
1683211200000|2023-05-04 14:40:00|33032.1|33012.1|33038.1|33018.1|33086.6|33066.6|33028.6|33008.6|0
1683211500000|2023-05-04 14:45:00|33035.6|33015.6|33079.1|33059.1|33141.6|33121.6|33020.1|33000.1|0
1683211800000|2023-05-04 14:50:00|33070.6|33050.6|33115.6|33095.6|33117.1|33097.1|33059.1|33039.1|0
1683212100000|2023-05-04 14:55:00|33111.6|33091.6|33071.6|33051.6|33125.1|33105.1|33057.1|33037.1|0
1683212400000|2023-05-04 15:00:00|33069.1|33049.1|33066.1|33046.1|33091.1|33071.1|33046.6|33026.6|0
1683212700000|2023-05-04 15:05:00|33064.6|33044.6|33155.1|33135.1|33188.6|33168.6|33064.6|33044.6|0
1683213000000|2023-05-04 15:10:00|33160.1|33140.1|33160.1|33140.1|33180.6|33160.6|33147.1|33127.1|0
1683213300000|2023-05-04 15:15:00|33160.6|33140.6|33106.1|33086.1|33172.6|33152.6|33093.1|33073.1|0
1683213600000|2023-05-04 15:20:00|33105.1|33085.1|33087.6|33067.6|33123.6|33103.6|33087.1|33067.1|0
1683213900000|2023-05-04 15:25:00|33093.6|33073.6|33073.1|33053.1|33112.6|33092.6|33066.6|33046.6|0
1683214200000|2023-05-04 15:30:00|33069.1|33049.1|33049.6|33029.6|33084.6|33064.6|33042.1|33022.1|0
1683214500000|2023-05-04 15:35:00|33048.6|33028.6|33055.1|33035.1|33062.6|33042.6|33029.1|33009.1|0
1683214800000|2023-05-04 15:40:00|33057.9|33037.9|33028.4|33008.4|33065.9|33045.9|33028.4|33008.4|0
1683215100000|2023-05-04 15:45:00|33025.9|33005.9|33015.9|32995.9|33044.9|33024.9|33010.4|32990.4|0
1683215400000|2023-05-04 15:50:00|33016.9|32996.9|33006.4|32986.4|33017.9|32997.9|32995.9|32975.9|0
1683215700000|2023-05-04 15:55:00|33003.4|32983.4|32994.4|32974.4|33015.9|32995.9|32987.4|32967.4|0
1683216000000|2023-05-04 16:00:00|32992.4|32972.4|32975.4|32955.4|33002.4|32982.4|32971.9|32951.9|0
1683216300000|2023-05-04 16:05:00|32975.9|32955.9|32974.9|32954.9|32983.9|32963.9|32944.4|32924.4|0
1683216600000|2023-05-04 16:10:00|32976.4|32956.4|32974.9|32954.9|32982.4|32962.4|32956.4|32936.4|0
1683216900000|2023-05-04 16:15:00|32972.4|32952.4|33016.4|32996.4|33029.4|33009.4|32968.9|32948.9|0
1683217200000|2023-05-04 16:20:00|33013.9|32993.9|33066.4|33046.4|33069.4|33049.4|33013.9|32993.9|0
1683217500000|2023-05-04 16:25:00|33065.9|33045.9|33072.9|33052.9|33073.4|33053.4|33051.4|33031.4|0
1683217800000|2023-05-04 16:30:00|33075.4|33055.4|33040.9|33020.9|33087.4|33067.4|33032.4|33012.4|0
1683218100000|2023-05-04 16:35:00|33039.9|33019.9|33057.4|33037.4|33061.9|33041.9|33028.4|33008.4|0
1683218400000|2023-05-04 16:40:00|33057.9|33037.9|33036.4|33016.4|33064.9|33044.9|33036.4|33016.4|0
1683218700000|2023-05-04 16:45:00|33035.4|33015.4|33052.9|33032.9|33060.9|33040.9|33017.4|32997.4|0
1683219000000|2023-05-04 16:50:00|33053.4|33033.4|33037.4|33017.4|33059.9|33039.9|33025.4|33005.4|0
1683219300000|2023-05-04 16:55:00|33035.4|33015.4|33099.9|33079.9|33102.9|33082.9|33035.4|33015.4|0
1683219600000|2023-05-04 17:00:00|33100.4|33080.4|33097.5|33077.5|33108|33088|33084.5|33064.5|0
1683219900000|2023-05-04 17:05:00|33098|33078|33136.5|33116.5|33140|33120|33095|33075|0
1683220200000|2023-05-04 17:10:00|33137.5|33117.5|33132.5|33112.5|33146|33126|33122.5|33102.5|0
1683220500000|2023-05-04 17:15:00|33130|33110|33156|33136|33178.5|33158.5|33129|33109|0
1683220800000|2023-05-04 17:20:00|33158|33138|33206.5|33186.5|33219|33199|33157|33137|0
1683221100000|2023-05-04 17:25:00|33206|33186|33168|33148|33213|33193|33151|33131|0
1683221400000|2023-05-04 17:30:00|33170.5|33150.5|33189|33169|33192.5|33172.5|33166|33146|0
1683221700000|2023-05-04 17:35:00|33190|33170|33162.5|33142.5|33191.5|33171.5|33157|33137|0
1683222000000|2023-05-04 17:40:00|33161.5|33141.5|33138.5|33118.5|33164.5|33144.5|33136|33116|0
1683222300000|2023-05-04 17:45:00|33139.5|33119.5|33116.5|33096.5|33141|33121|33108.5|33088.5|0
1683222600000|2023-05-04 17:50:00|33114|33094|33119.5|33099.5|33127.5|33107.5|33086.5|33066.5|0
1683222900000|2023-05-04 17:55:00|33121|33101|33126.5|33106.5|33134.5|33114.5|33107.5|33087.5|0
1683223200000|2023-05-04 18:00:00|33129.5|33109.5|33103|33083|33135|33115|33094|33074|0
1683223500000|2023-05-04 18:05:00|33102.5|33082.5|33116|33096|33119.5|33099.5|33088|33068|0
1683223800000|2023-05-04 18:10:00|33115|33095|33134.5|33114.5|33137.5|33117.5|33107|33087|0
1683224100000|2023-05-04 18:15:00|33132|33112|33132|33112|33147|33127|33116|33096|0
1683224400000|2023-05-04 18:20:00|33132.5|33112.5|33111|33091|33148|33128|33100.5|33080.5|0
1683224700000|2023-05-04 18:25:00|33111.5|33091.5|33081.4|33061.4|33117.3|33097.3|33079.9|33059.9|0
1683225000000|2023-05-04 18:30:00|33080.9|33060.9|33085.4|33065.4|33085.4|33065.4|33046.9|33026.9|0
1683225300000|2023-05-04 18:35:00|33083.4|33063.4|33083.4|33063.4|33120.4|33100.4|33076.4|33056.4|0
1683225600000|2023-05-04 18:40:00|33075.9|33055.9|33074.9|33054.9|33087.9|33067.9|33066.9|33046.9|0
1683225900000|2023-05-04 18:45:00|33073.9|33053.9|33064.9|33044.9|33091.4|33071.4|33058.9|33038.9|0
1683226200000|2023-05-04 18:50:00|33060.9|33040.9|33082.9|33062.9|33091.4|33071.4|33054.4|33034.4|0
1683226500000|2023-05-04 18:55:00|33079.9|33059.9|33107.4|33087.4|33108.4|33088.4|33070.4|33050.4|0
1683226800000|2023-05-04 19:00:00|33106.9|33086.9|33140.9|33120.9|33142.4|33122.4|33105.9|33085.9|0
1683227100000|2023-05-04 19:05:00|33141.9|33121.9|33157.9|33137.9|33189.9|33169.9|33136.4|33116.4|0
1683227400000|2023-05-04 19:10:00|33159.9|33139.9|33100.4|33080.4|33161.4|33141.4|33099.9|33079.9|0
1683227700000|2023-05-04 19:15:00|33100.9|33080.9|33075.9|33055.9|33101.9|33081.9|33058.4|33038.4|0
1683228000000|2023-05-04 19:20:00|33077.9|33057.9|33104.4|33084.4|33109.9|33089.9|33061.9|33041.9|0
1683228300000|2023-05-04 19:25:00|33105.4|33085.4|33123.4|33103.4|33126.4|33106.4|33098.4|33078.4|0
1683228600000|2023-05-04 19:30:00|33120.9|33100.9|33159.9|33139.9|33161.4|33141.4|33114.9|33094.9|0
1683228900000|2023-05-04 19:35:00|33161.4|33141.4|33167.4|33147.4|33201.4|33181.4|33156.4|33136.4|0
1683229200000|2023-05-04 19:40:00|33170.1|33150.1|33118.1|33098.1|33179.1|33159.1|33118.1|33098.1|0
1683229500000|2023-05-04 19:45:00|33115.1|33095.1|33150.6|33130.6|33155.6|33135.6|33087.1|33067.1|0
1683229800000|2023-05-04 19:50:00|33140.1|33120.1|33124.6|33104.6|33152.1|33132.1|33102.1|33082.1|0
1683230100000|2023-05-04 19:55:00|33122.6|33102.6|33136.6|33116.6|33147.6|33127.6|33101.1|33081.1|0
1683230400000|2023-05-04 20:00:00|33139.6|33119.6|33106.1|33086.1|33143.6|33123.6|33105.1|33085.1|0
1683230700000|2023-05-04 20:05:00|33107.1|33087.1|33104.6|33084.6|33111.6|33091.6|33098.1|33078.1|0
1683231000000|2023-05-04 20:10:00|33105.1|33085.1|33104.1|33084.1|33118.6|33098.6|33101.6|33081.6|0
1683231300000|2023-05-04 20:15:00|33099.6|33079.6|33105.1|33085.1|33108.6|33088.6|33094.1|33074.1|0
1683231600000|2023-05-04 20:20:00|33104.6|33084.6|33102.1|33082.1|33112.1|33092.1|33099.6|33079.6|0
1683231900000|2023-05-04 20:25:00|33101.6|33081.6|33117.1|33097.1|33117.6|33097.6|33095.6|33075.6|0
1683232200000|2023-05-04 20:30:00|33136.1|33116.1|33154.6|33134.6|33164.6|33144.6|33117.1|33097.1|0
1683232500000|2023-05-04 20:35:00|33152.6|33132.6|33136.1|33116.1|33154.1|33134.1|33124.1|33104.1|0
1683232800000|2023-05-04 20:40:00|33135.6|33115.6|33116.1|33096.1|33135.6|33115.6|33114.1|33094.1|0
1683233100000|2023-05-04 20:45:00|33116.6|33096.6|33120.1|33100.1|33122.1|33102.1|33111.6|33091.6|0
1683233400000|2023-05-04 20:50:00|33119.6|33099.6|33124.6|33104.6|33128.1|33108.1|33112.1|33092.1|0
1683233700000|2023-05-04 20:55:00|33124.1|33104.1|33113.5|33093.5|33130.1|33110.1|33113.5|33093.5|0
1683234000000|2023-05-04 21:00:00|33119|33099|33120.6|33100.6|33126.9|33106.9|33118.2|33098.2|0
1683234300000|2023-05-04 21:05:00|33120.1|33100.1|33122.5|33102.5|33124|33104|33119|33099|0
1683234600000|2023-05-04 21:10:00|33122.2|33102.2|33120.5|33100.5|33124.3|33104.3|33120.5|33100.5|0
1683234900000|2023-05-04 21:15:00|33119.1|33099.1|33121.1|33101.1|33121.1|33101.1|33111.9|33091.9|0
1683235200000|2023-05-04 21:20:00|33120.5|33100.5|33125.5|33105.5|33129.6|33109.6|33113.2|33093.2|0
1683235500000|2023-05-04 21:25:00|33129.3|33109.3|33137.8|33117.8|33137.8|33117.8|33121.5|33101.5|0
1683235800000|2023-05-04 21:30:00|33137.5|33117.5|33138.8|33118.8|33140|33120|33133.9|33113.9|0
1683236100000|2023-05-04 21:35:00|33139.7|33119.7|33141|33121|33146.8|33126.8|33139.6|33119.6|0
1683236400000|2023-05-04 21:40:00|33140.4|33120.4|33133.2|33113.2|33142.8|33122.8|33132|33112|0
1683236700000|2023-05-04 21:45:00|33133.5|33113.5|33133.7|33113.7|33135|33115|33124.9|33104.9|0
1683237000000|2023-05-04 21:50:00|33133.3|33113.3|33133.8|33113.8|33139.3|33119.3|33127.6|33107.6|0
1683237300000|2023-05-04 21:55:00|33135.2|33115.2|33136.1|33116.1|33136.1|33116.1|33132.5|33112.5|0
1683237600000|2023-05-04 22:00:00|33117.1|33097.1|33145.6|33125.6|33146.1|33126.1|33116.1|33096.1|0
1683237900000|2023-05-04 22:05:00|33146.6|33126.6|33160.1|33140.1|33162.6|33142.6|33133.6|33113.6|0
1683238200000|2023-05-04 22:10:00|33159.6|33139.6|33175.6|33155.6|33179.6|33159.6|33156.6|33136.6|0
1683238500000|2023-05-04 22:15:00|33175.1|33155.1|33189.1|33169.1|33190.1|33170.1|33167.1|33147.1|0
1683238800000|2023-05-04 22:20:00|33188.1|33168.1|33185.1|33165.1|33199.1|33179.1|33182.1|33162.1|0
1683239100000|2023-05-04 22:25:00|33184.6|33164.6|33188.1|33168.1|33191.6|33171.6|33180.1|33160.1|0
1683239400000|2023-05-04 22:30:00|33189.1|33169.1|33174.1|33154.1|33191.6|33171.6|33170.1|33150.1|0
1683239700000|2023-05-04 22:35:00|33173.6|33153.6|33172.1|33152.1|33179.6|33159.6|33169.1|33149.1|0
1683240000000|2023-05-04 22:40:00|33172.6|33152.6|33188.1|33168.1|33190.1|33170.1|33171.6|33151.6|0
1683240300000|2023-05-04 22:45:00|33186.6|33166.6|33181.1|33161.1|33190.1|33170.1|33176.1|33156.1|0
1683240600000|2023-05-04 22:50:00|33180.6|33160.6|33188.1|33168.1|33190.6|33170.6|33179.6|33159.6|0
1683240900000|2023-05-04 22:55:00|33188.6|33168.6|33198.1|33178.1|33199.1|33179.1|33182.1|33162.1|0
1683241200000|2023-05-04 23:00:00|33198.6|33178.6|33186.6|33166.6|33199.1|33179.1|33181.6|33161.6|0
1683241500000|2023-05-04 23:05:00|33188.1|33168.1|33188.1|33168.1|33189.6|33169.6|33183.6|33163.6|0
1683241800000|2023-05-04 23:10:00|33187.6|33167.6|33185.1|33165.1|33189.1|33169.1|33184.1|33164.1|0
1683242100000|2023-05-04 23:15:00|33185.6|33165.6|33185.1|33165.1|33188.6|33168.6|33182.1|33162.1|0
1683242400000|2023-05-04 23:20:00|33185.6|33165.6|33185.1|33165.1|33190.1|33170.1|33182.6|33162.6|0
1683242700000|2023-05-04 23:25:00|33185.6|33165.6|33199.1|33179.1|33200.1|33180.1|33184.6|33164.6|0
1683243000000|2023-05-04 23:30:00|33200.1|33180.1|33197.1|33177.1|33204.1|33184.1|33195.1|33175.1|0
1683243300000|2023-05-04 23:35:00|33197.6|33177.6|33194.1|33174.1|33201.6|33181.6|33194.1|33174.1|0
1683243600000|2023-05-04 23:40:00|33198.1|33178.1|33193.6|33173.6|33203.1|33183.1|33193.6|33173.6|0
1683243900000|2023-05-04 23:45:00|33193.1|33173.1|33194.6|33174.6|33198.6|33178.6|33192.6|33172.6|0
1683244200000|2023-05-04 23:50:00|33196.1|33176.1|33188.1|33168.1|33197.1|33177.1|33186.6|33166.6|0
1683244500000|2023-05-04 23:55:00|33187.6|33167.6|33184.1|33164.1|33189.1|33169.1|33181.1|33161.1|0
1683244800000|2023-05-05 00:00:00|33184.6|33164.6|33190.1|33170.1|33192.6|33172.6|33184.6|33164.6|0
1683245100000|2023-05-05 00:05:00|33189.6|33169.6|33181.1|33161.1|33191.1|33171.1|33180.6|33160.6|0
1683245400000|2023-05-05 00:10:00|33181.6|33161.6|33175.1|33155.1|33182.1|33162.1|33166.6|33146.6|0
1683245700000|2023-05-05 00:15:00|33175.6|33155.6|33170.6|33150.6|33177.1|33157.1|33170.6|33150.6|0
1683246000000|2023-05-05 00:20:00|33170.1|33150.1|33162.1|33142.1|33170.1|33150.1|33155.6|33135.6|0
1683246300000|2023-05-05 00:25:00|33161.6|33141.6|33171.1|33151.1|33173.1|33153.1|33161.6|33141.6|0
1683246600000|2023-05-05 00:30:00|33171.6|33151.6|33179.1|33159.1|33183.1|33163.1|33171.6|33151.6|0
1683246900000|2023-05-05 00:35:00|33178.6|33158.6|33177.6|33157.6|33179.1|33159.1|33170.1|33150.1|0
1683247200000|2023-05-05 00:40:00|33176.1|33156.1|33194.6|33174.6|33195.6|33175.6|33170.1|33150.1|0
1683247500000|2023-05-05 00:45:00|33194.1|33174.1|33214.1|33194.1|33222.1|33202.1|33192.1|33172.1|0
1683247800000|2023-05-05 00:50:00|33214.6|33194.6|33209.6|33189.6|33214.6|33194.6|33205.6|33185.6|0
1683248100000|2023-05-05 00:55:00|33210.1|33190.1|33207.1|33187.1|33213.1|33193.1|33201.6|33181.6|0
1683248400000|2023-05-05 01:00:00|33208.1|33188.1|33198.1|33178.1|33208.6|33188.6|33193.6|33173.6|0
1683248700000|2023-05-05 01:05:00|33197.6|33177.6|33202.1|33182.1|33205.1|33185.1|33192.6|33172.6|0
1683249000000|2023-05-05 01:10:00|33202.6|33182.6|33209.1|33189.1|33213.1|33193.1|33201.6|33181.6|0
1683249300000|2023-05-05 01:15:00|33208.6|33188.6|33205.1|33185.1|33213.6|33193.6|33202.6|33182.6|0
1683249600000|2023-05-05 01:20:00|33205.6|33185.6|33209.1|33189.1|33212.1|33192.1|33202.1|33182.1|0
1683249900000|2023-05-05 01:25:00|33208.6|33188.6|33212.6|33192.6|33214.6|33194.6|33207.1|33187.1|0
1683250200000|2023-05-05 01:30:00|33212.1|33192.1|33208.1|33188.1|33223.1|33203.1|33208.1|33188.1|0
1683250500000|2023-05-05 01:35:00|33207.1|33187.1|33212.1|33192.1|33217.1|33197.1|33205.1|33185.1|0
1683250800000|2023-05-05 01:40:00|33212.6|33192.6|33210.1|33190.1|33214.6|33194.6|33206.1|33186.1|0
1683251100000|2023-05-05 01:45:00|33210.6|33190.6|33202.6|33182.6|33210.6|33190.6|33196.1|33176.1|0
1683251400000|2023-05-05 01:50:00|33201.1|33181.1|33202.1|33182.1|33206.1|33186.1|33196.6|33176.6|0
1683251700000|2023-05-05 01:55:00|33201.6|33181.6|33211.1|33191.1|33211.6|33191.6|33201.6|33181.6|0
1683252000000|2023-05-05 02:00:00|33210.6|33190.6|33208.1|33188.1|33210.6|33190.6|33204.1|33184.1|0
1683252300000|2023-05-05 02:05:00|33207.6|33187.6|33205.1|33185.1|33212.6|33192.6|33204.6|33184.6|0
1683252600000|2023-05-05 02:10:00|33204.6|33184.6|33207.6|33187.6|33209.6|33189.6|33200.6|33180.6|0
1683252900000|2023-05-05 02:15:00|33207.1|33187.1|33202.1|33182.1|33207.1|33187.1|33200.1|33180.1|0
1683253200000|2023-05-05 02:20:00|33201.6|33181.6|33199.1|33179.1|33206.1|33186.1|33196.1|33176.1|0
1683253500000|2023-05-05 02:25:00|33199.6|33179.6|33198.1|33178.1|33203.1|33183.1|33193.6|33173.6|0
1683253800000|2023-05-05 02:30:00|33198.6|33178.6|33194.6|33174.6|33201.6|33181.6|33188.6|33168.6|0
1683254100000|2023-05-05 02:35:00|33194.1|33174.1|33188.1|33168.1|33197.1|33177.1|33187.1|33167.1|0
1683254400000|2023-05-05 02:40:00|33187.6|33167.6|33196.6|33176.6|33196.6|33176.6|33185.6|33165.6|0
1683254700000|2023-05-05 02:45:00|33197.1|33177.1|33207.1|33187.1|33210.6|33190.6|33196.6|33176.6|0
1683255000000|2023-05-05 02:50:00|33207.6|33187.6|33210.1|33190.1|33211.6|33191.6|33206.1|33186.1|0
1683255300000|2023-05-05 02:55:00|33209.6|33189.6|33207.1|33187.1|33210.6|33190.6|33202.6|33182.6|0
1683255600000|2023-05-05 03:00:00|33208.6|33188.6|33207.1|33187.1|33210.1|33190.1|33203.1|33183.1|0
1683255900000|2023-05-05 03:05:00|33207.6|33187.6|33204.1|33184.1|33209.1|33189.1|33203.1|33183.1|0
1683256200000|2023-05-05 03:10:00|33204.6|33184.6|33200.1|33180.1|33205.1|33185.1|33199.1|33179.1|0
1683256500000|2023-05-05 03:15:00|33200.6|33180.6|33206.1|33186.1|33208.6|33188.6|33200.6|33180.6|0
1683256800000|2023-05-05 03:20:00|33205.6|33185.6|33203.1|33183.1|33206.1|33186.1|33200.1|33180.1|0
1683257100000|2023-05-05 03:25:00|33202.6|33182.6|33202.6|33182.6|33203.1|33183.1|33198.1|33178.1|0
1683257400000|2023-05-05 03:30:00|33203.6|33183.6|33212.6|33192.6|33214.1|33194.1|33203.6|33183.6|0
1683257700000|2023-05-05 03:35:00|33212.1|33192.1|33209.1|33189.1|33212.1|33192.1|33206.1|33186.1|0
1683258000000|2023-05-05 03:40:00|33208.6|33188.6|33210.6|33190.6|33211.6|33191.6|33207.6|33187.6|0
1683258300000|2023-05-05 03:45:00|33211.1|33191.1|33213.1|33193.1|33215.1|33195.1|33208.6|33188.6|0
1683258600000|2023-05-05 03:50:00|33212.6|33192.6|33214.6|33194.6|33216.1|33196.1|33211.1|33191.1|0
1683258900000|2023-05-05 03:55:00|33214.1|33194.1|33214.6|33194.6|33217.1|33197.1|33212.1|33192.1|0
1683259200000|2023-05-05 04:00:00|33215.1|33195.1|33212.6|33192.6|33216.1|33196.1|33207.1|33187.1|0
1683259500000|2023-05-05 04:05:00|33213.1|33193.1|33213.1|33193.1|33214.1|33194.1|33210.1|33190.1|0
1683259800000|2023-05-05 04:10:00|33213.6|33193.6|33207.6|33187.6|33213.6|33193.6|33207.6|33187.6|0
1683260100000|2023-05-05 04:15:00|33208.1|33188.1|33208.1|33188.1|33208.6|33188.6|33205.1|33185.1|0
1683260400000|2023-05-05 04:20:00|33208.6|33188.6|33212.1|33192.1|33214.1|33194.1|33208.1|33188.1|0
1683260700000|2023-05-05 04:25:00|33211.6|33191.6|33210.1|33190.1|33212.6|33192.6|33208.1|33188.1|0
1683261000000|2023-05-05 04:30:00|33210.6|33190.6|33210.6|33190.6|33213.1|33193.1|33208.1|33188.1|0
1683261300000|2023-05-05 04:35:00|33211.1|33191.1|33212.6|33192.6|33214.6|33194.6|33210.6|33190.6|0
1683261600000|2023-05-05 04:40:00|33213.1|33193.1|33211.6|33191.6|33216.6|33196.6|33211.1|33191.1|0
1683261900000|2023-05-05 04:45:00|33211.1|33191.1|33212.1|33192.1|33213.6|33193.6|33210.1|33190.1|0
1683262200000|2023-05-05 04:50:00|33211.6|33191.6|33211.1|33191.1|33215.6|33195.6|33209.6|33189.6|0
1683262500000|2023-05-05 04:55:00|33210.6|33190.6|33213.6|33193.6|33217.1|33197.1|33210.6|33190.6|0
1683262800000|2023-05-05 05:00:00|33214.1|33194.1|33208.6|33188.6|33216.6|33196.6|33208.6|33188.6|0
1683263100000|2023-05-05 05:05:00|33208.1|33188.1|33211.1|33191.1|33212.1|33192.1|33207.6|33187.6|0
1683263400000|2023-05-05 05:10:00|33211.6|33191.6|33216.1|33196.1|33217.1|33197.1|33208.6|33188.6|0
1683263700000|2023-05-05 05:15:00|33216.6|33196.6|33213.1|33193.1|33217.1|33197.1|33208.6|33188.6|0
1683264000000|2023-05-05 05:20:00|33213.6|33193.6|33214.6|33194.6|33216.6|33196.6|33210.6|33190.6|0
1683264300000|2023-05-05 05:25:00|33214.1|33194.1|33208.1|33188.1|33214.1|33194.1|33206.6|33186.6|0
1683264600000|2023-05-05 05:30:00|33207.6|33187.6|33209.6|33189.6|33210.1|33190.1|33205.6|33185.6|0
1683264900000|2023-05-05 05:35:00|33210.1|33190.1|33204.1|33184.1|33211.1|33191.1|33200.1|33180.1|0
1683265200000|2023-05-05 05:40:00|33203.6|33183.6|33195.6|33175.6|33204.6|33184.6|33195.6|33175.6|0
1683265500000|2023-05-05 05:45:00|33198.1|33178.1|33197.6|33177.6|33198.1|33178.1|33190.1|33170.1|0
1683265800000|2023-05-05 05:50:00|33197.1|33177.1|33194.6|33174.6|33198.1|33178.1|33193.1|33173.1|0
1683266100000|2023-05-05 05:55:00|33195.1|33175.1|33199.6|33179.6|33200.6|33180.6|33194.1|33174.1|0
1683266400000|2023-05-05 06:00:00|33202.1|33182.1|33199.1|33179.1|33202.1|33182.1|33188.1|33168.1|0
1683266700000|2023-05-05 06:05:00|33199.6|33179.6|33208.6|33188.6|33212.1|33192.1|33188.1|33168.1|0
1683267000000|2023-05-05 06:10:00|33209.1|33189.1|33205.1|33185.1|33211.1|33191.1|33204.1|33184.1|0
1683267300000|2023-05-05 06:15:00|33204.6|33184.6|33214.6|33194.6|33216.6|33196.6|33202.1|33182.1|0
1683267600000|2023-05-05 06:20:00|33215.1|33195.1|33209.1|33189.1|33218.1|33198.1|33207.1|33187.1|0
1683267900000|2023-05-05 06:25:00|33209.6|33189.6|33216.1|33196.1|33221.1|33201.1|33209.6|33189.6|0
1683268200000|2023-05-05 06:30:00|33217.6|33197.6|33221.1|33201.1|33221.6|33201.6|33213.6|33193.6|0
1683268500000|2023-05-05 06:35:00|33220.6|33200.6|33222.1|33202.1|33223.6|33203.6|33214.1|33194.1|0
1683268800000|2023-05-05 06:40:00|33221.6|33201.6|33210.6|33190.6|33221.6|33201.6|33209.6|33189.6|0
1683269100000|2023-05-05 06:45:00|33211.1|33191.1|33226.1|33206.1|33228.1|33208.1|33208.6|33188.6|0
1683269400000|2023-05-05 06:50:00|33224.1|33204.1|33220.1|33200.1|33226.6|33206.6|33220.1|33200.1|0
1683269700000|2023-05-05 06:55:00|33220.6|33200.6|33234.6|33214.6|33234.6|33214.6|33219.1|33199.1|0
1683270000000|2023-05-05 07:00:00|33231.6|33211.6|33226.1|33206.1|33244.1|33224.1|33220.1|33200.1|0
1683270300000|2023-05-05 07:05:00|33225.1|33205.1|33194.6|33174.6|33241.6|33221.6|33194.6|33174.6|0
1683270600000|2023-05-05 07:10:00|33196.1|33176.1|33218.6|33198.6|33223.1|33203.1|33194.6|33174.6|0
1683270900000|2023-05-05 07:15:00|33220.1|33200.1|33231.1|33211.1|33238.1|33218.1|33219.1|33199.1|0
1683271200000|2023-05-05 07:20:00|33232.1|33212.1|33253.6|33233.6|33254.6|33234.6|33227.1|33207.1|0
1683271500000|2023-05-05 07:25:00|33254.1|33234.1|33245.1|33225.1|33264.1|33244.1|33238.1|33218.1|0
1683271800000|2023-05-05 07:30:00|33244.6|33224.6|33230.1|33210.1|33251.1|33231.1|33227.1|33207.1|0
1683272100000|2023-05-05 07:35:00|33230.6|33210.6|33224.1|33204.1|33242.1|33222.1|33224.1|33204.1|0
1683272400000|2023-05-05 07:40:00|33225.1|33205.1|33224.6|33204.6|33232.6|33212.6|33218.1|33198.1|0
1683272700000|2023-05-05 07:45:00|33223.6|33203.6|33217.1|33197.1|33235.1|33215.1|33216.6|33196.6|0
1683273000000|2023-05-05 07:50:00|33218.1|33198.1|33231.1|33211.1|33235.1|33215.1|33210.1|33190.1|0
1683273300000|2023-05-05 07:55:00|33230.1|33210.1|33216.1|33196.1|33231.6|33211.6|33214.1|33194.1|0
1683273600000|2023-05-05 08:00:00|33216.6|33196.6|33209.1|33189.1|33227.6|33207.6|33206.1|33186.1|0
1683273900000|2023-05-05 08:05:00|33212.1|33192.1|33216.1|33196.1|33225.1|33205.1|33212.1|33192.1|0
1683274200000|2023-05-05 08:10:00|33216.6|33196.6|33222.1|33202.1|33224.6|33204.6|33207.6|33187.6|0
1683274500000|2023-05-05 08:15:00|33221.6|33201.6|33203.6|33183.6|33221.6|33201.6|33193.6|33173.6|0
1683274800000|2023-05-05 08:20:00|33204.1|33184.1|33181.6|33161.6|33204.1|33184.1|33172.1|33152.1|0
1683275100000|2023-05-05 08:25:00|33183.1|33163.1|33198.1|33178.1|33200.6|33180.6|33182.1|33162.1|0
1683275400000|2023-05-05 08:30:00|33197.1|33177.1|33195.1|33175.1|33206.6|33186.6|33185.1|33165.1|0
1683275700000|2023-05-05 08:35:00|33194.1|33174.1|33195.1|33175.1|33200.1|33180.1|33190.1|33170.1|0
1683276000000|2023-05-05 08:40:00|33195.6|33175.6|33208.1|33188.1|33209.1|33189.1|33192.1|33172.1|0
1683276300000|2023-05-05 08:45:00|33209.1|33189.1|33222.1|33202.1|33227.6|33207.6|33209.1|33189.1|0
1683276600000|2023-05-05 08:50:00|33221.6|33201.6|33245.1|33225.1|33254.1|33234.1|33221.6|33201.6|0
1683276900000|2023-05-05 08:55:00|33245.6|33225.6|33247.1|33227.1|33256.1|33236.1|33245.1|33225.1|0
1683277200000|2023-05-05 09:00:00|33247.6|33227.6|33227.1|33207.1|33249.1|33229.1|33224.6|33204.6|0
1683277500000|2023-05-05 09:05:00|33227.6|33207.6|33236.6|33216.6|33236.6|33216.6|33220.6|33200.6|0
1683277800000|2023-05-05 09:10:00|33234.6|33214.6|33228.6|33208.6|33245.1|33225.1|33228.1|33208.1|0
1683278100000|2023-05-05 09:15:00|33229.1|33209.1|33230.1|33210.1|33236.1|33216.1|33219.1|33199.1|0
1683278400000|2023-05-05 09:20:00|33229.1|33209.1|33233.1|33213.1|33233.1|33213.1|33221.1|33201.1|0
1683278700000|2023-05-05 09:25:00|33233.6|33213.6|33238.1|33218.1|33238.1|33218.1|33232.1|33212.1|0
1683279000000|2023-05-05 09:30:00|33238.6|33218.6|33231.1|33211.1|33242.1|33222.1|33225.6|33205.6|0
1683279300000|2023-05-05 09:35:00|33231.6|33211.6|33231.1|33211.1|33237.1|33217.1|33224.6|33204.6|0
1683279600000|2023-05-05 09:40:00|33231.6|33211.6|33242.1|33222.1|33244.1|33224.1|33231.1|33211.1|0
1683279900000|2023-05-05 09:45:00|33241.6|33221.6|33247.1|33227.1|33249.6|33229.6|33241.1|33221.1|0
1683280200000|2023-05-05 09:50:00|33246.6|33226.6|33251.1|33231.1|33255.1|33235.1|33246.1|33226.1|0
1683280500000|2023-05-05 09:55:00|33250.1|33230.1|33245.1|33225.1|33253.1|33233.1|33241.1|33221.1|0
1683280800000|2023-05-05 10:00:00|33246.1|33226.1|33251.1|33231.1|33254.1|33234.1|33243.1|33223.1|0
1683281100000|2023-05-05 10:05:00|33252.1|33232.1|33262.6|33242.6|33262.6|33242.6|33251.1|33231.1|0
1683281400000|2023-05-05 10:10:00|33263.6|33243.6|33273.1|33253.1|33276.1|33256.1|33260.6|33240.6|0
1683281700000|2023-05-05 10:15:00|33272.6|33252.6|33273.6|33253.6|33280.6|33260.6|33269.1|33249.1|0
1683282000000|2023-05-05 10:20:00|33274.1|33254.1|33272.1|33252.1|33278.1|33258.1|33269.6|33249.6|0
1683282300000|2023-05-05 10:25:00|33271.6|33251.6|33279.6|33259.6|33279.6|33259.6|33267.6|33247.6|0
1683282600000|2023-05-05 10:30:00|33280.6|33260.6|33276.6|33256.6|33285.6|33265.6|33275.1|33255.1|0
1683282900000|2023-05-05 10:35:00|33275.1|33255.1|33285.1|33265.1|33286.6|33266.6|33273.1|33253.1|0
1683283200000|2023-05-05 10:40:00|33285.6|33265.6|33291.1|33271.1|33299.6|33279.6|33285.6|33265.6|0
1683283500000|2023-05-05 10:45:00|33290.6|33270.6|33297.6|33277.6|33300.6|33280.6|33285.1|33265.1|0
1683283800000|2023-05-05 10:50:00|33297.1|33277.1|33272.1|33252.1|33297.1|33277.1|33270.1|33250.1|0
1683284100000|2023-05-05 10:55:00|33271.6|33251.6|33289.1|33269.1|33290.1|33270.1|33271.6|33251.6|0
1683284400000|2023-05-05 11:00:00|33290.1|33270.1|33284.1|33264.1|33293.6|33273.6|33280.1|33260.1|0
1683284700000|2023-05-05 11:05:00|33284.6|33264.6|33281.1|33261.1|33286.1|33266.1|33279.6|33259.6|0
1683285000000|2023-05-05 11:10:00|33281.6|33261.6|33287.1|33267.1|33295.1|33275.1|33277.1|33257.1|0
1683285300000|2023-05-05 11:15:00|33287.6|33267.6|33301.1|33281.1|33302.1|33282.1|33286.6|33266.6|0
1683285600000|2023-05-05 11:20:00|33302.1|33282.1|33304.6|33284.6|33307.6|33287.6|33299.1|33279.1|0
1683285900000|2023-05-05 11:25:00|33304.1|33284.1|33319.1|33299.1|33321.6|33301.6|33302.1|33282.1|0
1683286200000|2023-05-05 11:30:00|33320.6|33300.6|33317.6|33297.6|33335.6|33315.6|33316.1|33296.1|0
1683286500000|2023-05-05 11:35:00|33318.1|33298.1|33307.1|33287.1|33318.1|33298.1|33307.1|33287.1|0
1683286800000|2023-05-05 11:40:00|33306.6|33286.6|33298.1|33278.1|33307.6|33287.6|33294.6|33274.6|0
1683287100000|2023-05-05 11:45:00|33297.6|33277.6|33288.1|33268.1|33298.1|33278.1|33286.1|33266.1|0
1683287400000|2023-05-05 11:50:00|33287.6|33267.6|33305.6|33285.6|33310.1|33290.1|33287.6|33267.6|0
1683287700000|2023-05-05 11:55:00|33303.1|33283.1|33311.1|33291.1|33315.1|33295.1|33301.1|33281.1|0
1683288000000|2023-05-05 12:00:00|33311.6|33291.6|33318.6|33298.6|33326.1|33306.1|33305.1|33285.1|0
1683288300000|2023-05-05 12:05:00|33318.1|33298.1|33311.1|33291.1|33321.6|33301.6|33303.1|33283.1|0
1683288600000|2023-05-05 12:10:00|33310.1|33290.1|33299.1|33279.1|33310.6|33290.6|33297.1|33277.1|0
1683288900000|2023-05-05 12:15:00|33299.6|33279.6|33299.1|33279.1|33304.6|33284.6|33292.1|33272.1|0
1683289200000|2023-05-05 12:20:00|33300.6|33280.6|33314.6|33294.6|33319.1|33299.1|33299.6|33279.6|0
1683289500000|2023-05-05 12:25:00|33314.1|33294.1|33313.6|33293.6|33324.1|33304.1|33304.1|33284.1|0
1683289800000|2023-05-05 12:30:00|33312.1|33292.1|33291.6|33271.6|33318.1|33298.1|33259.6|33239.6|0
1683290100000|2023-05-05 12:35:00|33292.1|33272.1|33328.1|33308.1|33346.6|33326.6|33288.1|33268.1|0
1683290400000|2023-05-05 12:40:00|33327.1|33307.1|33348.6|33328.6|33362.6|33342.6|33325.6|33305.6|0
1683290700000|2023-05-05 12:45:00|33348.1|33328.1|33353.6|33333.6|33382.6|33362.6|33347.6|33327.6|0
1683291000000|2023-05-05 12:50:00|33355.1|33335.1|33345.6|33325.6|33371.6|33351.6|33344.6|33324.6|0
1683291300000|2023-05-05 12:55:00|33346.1|33326.1|33332.1|33312.1|33348.1|33328.1|33325.6|33305.6|0
1683291600000|2023-05-05 13:00:00|33333.1|33313.1|33329.6|33309.6|33352.6|33332.6|33327.1|33307.1|0
1683291900000|2023-05-05 13:05:00|33329.1|33309.1|33343.1|33323.1|33350.6|33330.6|33328.1|33308.1|0
1683292200000|2023-05-05 13:10:00|33342.6|33322.6|33369.6|33349.6|33375.1|33355.1|33342.1|33322.1|0
1683292500000|2023-05-05 13:15:00|33370.1|33350.1|33374.6|33354.6|33388.6|33368.6|33368.1|33348.1|0
1683292800000|2023-05-05 13:20:00|33373.6|33353.6|33370.1|33350.1|33375.1|33355.1|33363.6|33343.6|0
1683293100000|2023-05-05 13:25:00|33371.1|33351.1|33419.6|33399.6|33422.6|33402.6|33364.6|33344.6|0
1683293400000|2023-05-05 13:30:00|33417.1|33397.1|33517.6|33497.6|33526.6|33506.6|33399.6|33379.6|0
1683293700000|2023-05-05 13:35:00|33522.6|33502.6|33517.1|33497.1|33527.6|33507.6|33484.1|33464.1|0
1683294000000|2023-05-05 13:40:00|33523.1|33503.1|33601.6|33581.6|33608.6|33588.6|33523.1|33503.1|0
1683294300000|2023-05-05 13:45:00|33604.6|33584.6|33596.6|33576.6|33608.1|33588.1|33583.6|33563.6|0
1683294600000|2023-05-05 13:50:00|33596.1|33576.1|33544.6|33524.6|33600.6|33580.6|33538.6|33518.6|0
1683294900000|2023-05-05 13:55:00|33547.1|33527.1|33553.1|33533.1|33561.6|33541.6|33529.1|33509.1|0
1683295200000|2023-05-05 14:00:00|33557.6|33537.6|33570.6|33550.6|33582.6|33562.6|33536.6|33516.6|0
1683295500000|2023-05-05 14:05:00|33572.6|33552.6|33612.6|33592.6|33616.6|33596.6|33572.6|33552.6|0
1683295800000|2023-05-05 14:10:00|33615.1|33595.1|33584.6|33564.6|33620.6|33600.6|33584.6|33564.6|0
1683296100000|2023-05-05 14:15:00|33583.1|33563.1|33588.6|33568.6|33596.6|33576.6|33571.6|33551.6|0
1683296400000|2023-05-05 14:20:00|33587.6|33567.6|33563.1|33543.1|33605.1|33585.1|33552.6|33532.6|0
1683296700000|2023-05-05 14:25:00|33562.1|33542.1|33568.6|33548.6|33575.6|33555.6|33553.1|33533.1|0
1683297000000|2023-05-05 14:30:00|33581.1|33561.1|33571.1|33551.1|33585.1|33565.1|33558.1|33538.1|0
1683297300000|2023-05-05 14:35:00|33572.6|33552.6|33584.1|33564.1|33587.6|33567.6|33567.6|33547.6|0
1683297600000|2023-05-05 14:40:00|33586.6|33566.6|33571.9|33551.9|33600.6|33580.6|33552.6|33532.6|0
1683297900000|2023-05-05 14:45:00|33569.4|33549.4|33566.9|33546.9|33570.9|33550.9|33553.4|33533.4|0
1683298200000|2023-05-05 14:50:00|33568.4|33548.4|33572.9|33552.9|33588.9|33568.9|33565.4|33545.4|0
1683298500000|2023-05-05 14:55:00|33571.9|33551.9|33570.4|33550.4|33585.4|33565.4|33563.4|33543.4|0
1683298800000|2023-05-05 15:00:00|33572.9|33552.9|33600.4|33580.4|33606.4|33586.4|33571.4|33551.4|0
1683299100000|2023-05-05 15:05:00|33602.9|33582.9|33561.9|33541.9|33614.4|33594.4|33555.9|33535.9|0
1683299400000|2023-05-05 15:10:00|33561.4|33541.4|33585.4|33565.4|33586.4|33566.4|33546.4|33526.4|0
1683299700000|2023-05-05 15:15:00|33585.9|33565.9|33555.9|33535.9|33589.4|33569.4|33546.4|33526.4|0
1683300000000|2023-05-05 15:20:00|33556.9|33536.9|33563.9|33543.9|33570.4|33550.4|33547.9|33527.9|0
1683300300000|2023-05-05 15:25:00|33561.9|33541.9|33577.9|33557.9|33577.9|33557.9|33540.4|33520.4|0
1683300600000|2023-05-05 15:30:00|33579.4|33559.4|33563.9|33543.9|33581.9|33561.9|33553.4|33533.4|0
1683300900000|2023-05-05 15:35:00|33563.4|33543.4|33548.9|33528.9|33563.9|33543.9|33538.4|33518.4|0
1683301200000|2023-05-05 15:40:00|33547.9|33527.9|33515.4|33495.4|33548.9|33528.9|33513.9|33493.9|0
1683301500000|2023-05-05 15:45:00|33514.9|33494.9|33536.4|33516.4|33547.4|33527.4|33511.4|33491.4|0
1683301800000|2023-05-05 15:50:00|33538.4|33518.4|33537.4|33517.4|33553.4|33533.4|33530.4|33510.4|0
1683302100000|2023-05-05 15:55:00|33538.4|33518.4|33541.4|33521.4|33544.9|33524.9|33516.4|33496.4|0
1683302400000|2023-05-05 16:00:00|33542.4|33522.4|33509.4|33489.4|33547.4|33527.4|33509.4|33489.4|0
1683302700000|2023-05-05 16:05:00|33507.4|33487.4|33515.4|33495.4|33527.4|33507.4|33502.4|33482.4|0
1683303000000|2023-05-05 16:10:00|33514.9|33494.9|33509.4|33489.4|33525.4|33505.4|33506.4|33486.4|0
1683303300000|2023-05-05 16:15:00|33508.4|33488.4|33507.9|33487.9|33524.4|33504.4|33500.4|33480.4|0
1683303600000|2023-05-05 16:20:00|33508.4|33488.4|33557.4|33537.4|33557.4|33537.4|33508.4|33488.4|0
1683303900000|2023-05-05 16:25:00|33556.9|33536.9|33536.4|33516.4|33564.4|33544.4|33527.9|33507.9|0
1683304200000|2023-05-05 16:30:00|33534.4|33514.4|33536.9|33516.9|33540.4|33520.4|33525.9|33505.9|0
1683304500000|2023-05-05 16:35:00|33537.4|33517.4|33524.9|33504.9|33541.4|33521.4|33521.4|33501.4|0
1683304800000|2023-05-05 16:40:00|33523.9|33503.9|33508.4|33488.4|33535.9|33515.9|33505.4|33485.4|0
1683305100000|2023-05-05 16:45:00|33507.4|33487.4|33488.4|33468.4|33516.4|33496.4|33476.4|33456.4|0
1683305400000|2023-05-05 16:50:00|33487.9|33467.9|33517.4|33497.4|33525.9|33505.9|33487.9|33467.9|0
1683305700000|2023-05-05 16:55:00|33517.9|33497.9|33547.9|33527.9|33554.4|33534.4|33511.4|33491.4|0
1683306000000|2023-05-05 17:00:00|33549.4|33529.4|33549.5|33529.5|33562.4|33542.4|33547.4|33527.4|0
1683306300000|2023-05-05 17:05:00|33549|33529|33552|33532|33559.5|33539.5|33544|33524|0
1683306600000|2023-05-05 17:10:00|33556.5|33536.5|33549|33529|33565|33545|33546.5|33526.5|0
1683306900000|2023-05-05 17:15:00|33546.5|33526.5|33549|33529|33559|33539|33539|33519|0
1683307200000|2023-05-05 17:20:00|33550.5|33530.5|33559|33539|33560|33540|33550.5|33530.5|0
1683307500000|2023-05-05 17:25:00|33564|33544|33571|33551|33578|33558|33555.5|33535.5|0
1683307800000|2023-05-05 17:30:00|33573|33553|33580.5|33560.5|33586|33566|33571.5|33551.5|0
1683308100000|2023-05-05 17:35:00|33581|33561|33584|33564|33592.5|33572.5|33576.5|33556.5|0
1683308400000|2023-05-05 17:40:00|33584.5|33564.5|33600.5|33580.5|33603|33583|33584.5|33564.5|0
1683308700000|2023-05-05 17:45:00|33603|33583|33594.5|33574.5|33604|33584|33589|33569|0
1683309000000|2023-05-05 17:50:00|33596.5|33576.5|33589.5|33569.5|33602|33582|33584|33564|0
1683309300000|2023-05-05 17:55:00|33590|33570|33592|33572|33592|33572|33573.5|33553.5|0
1683309600000|2023-05-05 18:00:00|33594|33574|33609.5|33589.5|33613|33593|33593.5|33573.5|0
1683309900000|2023-05-05 18:05:00|33610.5|33590.5|33613|33593|33621|33601|33606.5|33586.5|0
1683310200000|2023-05-05 18:10:00|33613.5|33593.5|33606|33586|33621|33601|33599|33579|0
1683310500000|2023-05-05 18:15:00|33608|33588|33599.5|33579.5|33611.5|33591.5|33597|33577|0
1683310800000|2023-05-05 18:20:00|33599.1|33579.1|33615.1|33595.1|33616.6|33596.6|33594.6|33574.6|0
1683311100000|2023-05-05 18:25:00|33616.1|33596.1|33650.1|33630.1|33664.1|33644.1|33615.6|33595.6|0
1683311400000|2023-05-05 18:30:00|33649.6|33629.6|33659.1|33639.1|33671.1|33651.1|33649.6|33629.6|0
1683311700000|2023-05-05 18:35:00|33659.6|33639.6|33666.6|33646.6|33678.6|33658.6|33659.6|33639.6|0
1683312000000|2023-05-05 18:40:00|33668.6|33648.6|33688.6|33668.6|33696.6|33676.6|33668.6|33648.6|0
1683312300000|2023-05-05 18:45:00|33689.6|33669.6|33711.1|33691.1|33712.1|33692.1|33685.6|33665.6|0
1683312600000|2023-05-05 18:50:00|33714.1|33694.1|33738.1|33718.1|33743.6|33723.6|33711.6|33691.6|0
1683312900000|2023-05-05 18:55:00|33740.1|33720.1|33729.6|33709.6|33760.1|33740.1|33722.6|33702.6|0
1683313200000|2023-05-05 19:00:00|33730.1|33710.1|33738.6|33718.6|33742.6|33722.6|33715.1|33695.1|0
1683313500000|2023-05-05 19:05:00|33739.1|33719.1|33742.1|33722.1|33747.6|33727.6|33731.6|33711.6|0
1683313800000|2023-05-05 19:10:00|33740.6|33720.6|33722.1|33702.1|33744.6|33724.6|33720.6|33700.6|0
1683314100000|2023-05-05 19:15:00|33723.1|33703.1|33712.6|33692.6|33735.6|33715.6|33707.1|33687.1|0
1683314400000|2023-05-05 19:20:00|33712.1|33692.1|33715.1|33695.1|33727.6|33707.6|33692.6|33672.6|0
1683314700000|2023-05-05 19:25:00|33715.6|33695.6|33717.1|33697.1|33719.6|33699.6|33704.6|33684.6|0
1683315000000|2023-05-05 19:30:00|33715.6|33695.6|33704.6|33684.6|33722.6|33702.6|33697.6|33677.6|0
1683315300000|2023-05-05 19:35:00|33702.6|33682.6|33690.1|33670.1|33709.6|33689.6|33679.6|33659.6|0
1683315600000|2023-05-05 19:40:00|33688.1|33668.1|33698.1|33678.1|33708.6|33688.6|33680.1|33660.1|0
1683315900000|2023-05-05 19:45:00|33696.6|33676.6|33696.1|33676.1|33696.6|33676.6|33683.1|33663.1|0
1683316200000|2023-05-05 19:50:00|33679.1|33659.1|33675.1|33655.1|33688.1|33668.1|33667.6|33647.6|0
1683316500000|2023-05-05 19:55:00|33682.6|33662.6|33686.6|33666.6|33688.6|33668.6|33657.1|33637.1|0
1683316800000|2023-05-05 20:00:00|33688.6|33668.6|33665.6|33645.6|33690.1|33670.1|33662.6|33642.6|0
1683317100000|2023-05-05 20:05:00|33666.6|33646.6|33668.1|33648.1|33677.1|33657.1|33663.1|33643.1|0
1683317400000|2023-05-05 20:10:00|33668.6|33648.6|33684.6|33664.6|33684.6|33664.6|33667.1|33647.1|0
1683317700000|2023-05-05 20:15:00|33686.1|33666.1|33685.1|33665.1|33691.1|33671.1|33681.1|33661.1|0
1683318000000|2023-05-05 20:20:00|33684.6|33664.6|33680.6|33660.6|33687.1|33667.1|33680.6|33660.6|0
1683318300000|2023-05-05 20:25:00|33681.1|33661.1|33677.1|33657.1|33685.1|33665.1|33675.6|33655.6|0
1683318600000|2023-05-05 20:30:00|33676.6|33656.6|33680.1|33660.1|33680.1|33660.1|33674.6|33654.6|0
1683318900000|2023-05-05 20:35:00|33679.6|33659.6|33678.1|33658.1|33685.1|33665.1|33676.6|33656.6|0
1683319200000|2023-05-05 20:40:00|33677.6|33657.6|33665.1|33645.1|33678.1|33658.1|33665.1|33645.1|0
1683319500000|2023-05-05 20:45:00|33665.6|33645.6|33667.1|33647.1|33668.1|33648.1|33664.1|33644.1|0
1683319800000|2023-05-05 20:50:00|33667.6|33647.6|33669.1|33649.1|33684.1|33664.1|33661.1|33641.1|0
1683320100000|2023-05-05 20:55:00|33667.6|33647.6|33671.6|33651.6|33672.1|33652.1|33666.1|33646.1|0
1683353700000|2023-05-06 06:15:00|33682.1|33662.1|33682.1|33662.1|33682.1|33662.1|33682.1|33662.1|0
1683355800000|2023-05-06 06:50:00|33685.1|33665.1|33675.1|33655.1|33685.1|33665.1|33674.1|33654.1|0
1683356100000|2023-05-06 06:55:00|33676.1|33656.1|33680.1|33660.1|33680.1|33660.1|33676.1|33656.1|0
1683356400000|2023-05-06 07:00:00|33679.8|33659.8|33679.8|33659.8|33679.8|33659.8|33679.8|33659.8|0
1683358200000|2023-05-06 07:30:00|33675.8|33655.8|33675.8|33655.8|33675.8|33655.8|33675.8|33655.8|0
1683369600000|2023-05-06 10:40:00|33675|33655|33675|33655|33675|33655|33675|33655|0
1683378600000|2023-05-06 13:10:00|33676|33656|33678|33658|33678|33658|33676|33656|0
1683383100000|2023-05-06 14:25:00|33674|33654|33665|33645|33674|33654|33665|33645|0
1683383400000|2023-05-06 14:30:00|33662|33642|33662|33642|33662|33642|33662|33642|0
1683383700000|2023-05-06 14:35:00|33660|33640|33652|33632|33660|33640|33652|33632|0
1683384000000|2023-05-06 14:40:00|33651|33631|33651|33631|33651|33631|33651|33631|0
1683385500000|2023-05-06 15:05:00|33654|33634|33654|33634|33654|33634|33654|33634|0
1683385800000|2023-05-06 15:10:00|33657|33637|33657|33637|33657|33637|33657|33637|0
1683386100000|2023-05-06 15:15:00|33656.9|33636.9|33656.9|33636.9|33656.9|33636.9|33656.9|33636.9|0
1683389400000|2023-05-06 16:10:00|33663.9|33643.9|33666.9|33646.9|33666.9|33646.9|33663.9|33643.9|0
1683390000000|2023-05-06 16:20:00|33667|33647|33667.1|33647.1|33667.1|33647.1|33667|33647|0
1683390300000|2023-05-06 16:25:00|33664.6|33644.6|33664.6|33644.6|33664.6|33644.6|33664.6|33644.6|0
1683391800000|2023-05-06 16:50:00|33664.3|33644.3|33664.3|33644.3|33664.3|33644.3|33664.3|33644.3|0
1683395400000|2023-05-06 17:50:00|33667.3|33647.3|33667.3|33647.3|33667.3|33647.3|33667.3|33647.3|0
1683411000000|2023-05-06 22:10:00|33668.1|33648.1|33668.1|33648.1|33668.1|33648.1|33668.1|33648.1|0
1683414000000|2023-05-06 23:00:00|33672.1|33652.1|33675.1|33655.1|33675.1|33655.1|33672.1|33652.1|0
1683440400000|2023-05-07 06:20:00|33674.9|33654.9|33674.9|33654.9|33674.9|33654.9|33674.9|33654.9|0
1683447000000|2023-05-07 08:10:00|33670.5|33650.5|33670.5|33650.5|33670.5|33650.5|33670.5|33650.5|0
1683448500000|2023-05-07 08:35:00|33670.9|33650.9|33670.9|33650.9|33670.9|33650.9|33670.9|33650.9|0
1683462600000|2023-05-07 12:30:00|33665.9|33645.9|33660.9|33640.9|33665.9|33645.9|33660.9|33640.9|0
1683463800000|2023-05-07 12:50:00|33656|33636|33656|33636|33656|33636|33656|33636|0
1683465000000|2023-05-07 13:10:00|33658.4|33638.4|33658.4|33638.4|33658.4|33638.4|33658.4|33638.4|0
1683490200000|2023-05-07 20:10:00|33658.5|33638.5|33658.5|33638.5|33658.5|33638.5|33658.5|33638.5|0
1683491700000|2023-05-07 20:35:00|33658.6|33638.6|33658.6|33638.6|33658.6|33638.6|33658.6|33638.6|0
1683492900000|2023-05-07 20:55:00|33662.6|33642.6|33662.6|33642.6|33662.6|33642.6|33662.6|33642.6|0
1683493200000|2023-05-07 21:00:00|33663.9|33643.9|33663.9|33643.9|33663.9|33643.9|33663.9|33643.9|0
1683494100000|2023-05-07 21:15:00|33668|33648|33668|33648|33668|33648|33668|33648|0
1683494400000|2023-05-07 21:20:00|33664.4|33644.4|33660.9|33640.9|33664.4|33644.4|33660.9|33640.9|0
1683496800000|2023-05-07 22:00:00|33671.4|33651.4|33705.1|33685.1|33710.6|33690.6|33671.4|33651.4|0
1683497100000|2023-05-07 22:05:00|33705.6|33685.6|33702.1|33682.1|33709.6|33689.6|33700.6|33680.6|0
1683497400000|2023-05-07 22:10:00|33701.6|33681.6|33713.1|33693.1|33714.1|33694.1|33699.1|33679.1|0
1683497700000|2023-05-07 22:15:00|33713.6|33693.6|33700.1|33680.1|33714.1|33694.1|33695.6|33675.6|0
1683498000000|2023-05-07 22:20:00|33699.6|33679.6|33698.1|33678.1|33702.6|33682.6|33694.6|33674.6|0
1683498300000|2023-05-07 22:25:00|33698.6|33678.6|33702.1|33682.1|33704.6|33684.6|33698.6|33678.6|0
1683498600000|2023-05-07 22:30:00|33701.6|33681.6|33699.6|33679.6|33703.1|33683.1|33696.6|33676.6|0
1683498900000|2023-05-07 22:35:00|33700.1|33680.1|33694.1|33674.1|33701.1|33681.1|33688.1|33668.1|0
1683499200000|2023-05-07 22:40:00|33693.1|33673.1|33695.6|33675.6|33695.6|33675.6|33691.1|33671.1|0
1683499500000|2023-05-07 22:45:00|33695.1|33675.1|33694.1|33674.1|33695.6|33675.6|33692.1|33672.1|0
1683499800000|2023-05-07 22:50:00|33694.6|33674.6|33693.6|33673.6|33695.1|33675.1|33689.1|33669.1|0
1683500100000|2023-05-07 22:55:00|33692.1|33672.1|33689.1|33669.1|33692.6|33672.6|33687.1|33667.1|0
1683500400000|2023-05-07 23:00:00|33688.6|33668.6|33689.6|33669.6|33692.6|33672.6|33686.6|33666.6|0
1683500700000|2023-05-07 23:05:00|33689.1|33669.1|33698.1|33678.1|33699.6|33679.6|33687.6|33667.6|0
1683501000000|2023-05-07 23:10:00|33697.6|33677.6|33700.6|33680.6|33707.6|33687.6|33697.6|33677.6|0
1683501300000|2023-05-07 23:15:00|33700.1|33680.1|33695.1|33675.1|33700.1|33680.1|33689.1|33669.1|0
1683501600000|2023-05-07 23:20:00|33695.6|33675.6|33697.1|33677.1|33698.6|33678.6|33694.1|33674.1|0
1683501900000|2023-05-07 23:25:00|33696.6|33676.6|33695.1|33675.1|33696.6|33676.6|33693.6|33673.6|0
1683502200000|2023-05-07 23:30:00|33695.6|33675.6|33690.1|33670.1|33699.1|33679.1|33689.6|33669.6|0
1683502500000|2023-05-07 23:35:00|33688.6|33668.6|33678.1|33658.1|33690.1|33670.1|33677.6|33657.6|0
1683502800000|2023-05-07 23:40:00|33678.6|33658.6|33674.1|33654.1|33679.6|33659.6|33669.6|33649.6|0
1683503100000|2023-05-07 23:45:00|33674.6|33654.6|33673.1|33653.1|33680.1|33660.1|33667.1|33647.1|0
1683503400000|2023-05-07 23:50:00|33673.6|33653.6|33674.6|33654.6|33678.1|33658.1|33669.1|33649.1|0
1683503700000|2023-05-07 23:55:00|33674.1|33654.1|33663.1|33643.1|33675.1|33655.1|33659.1|33639.1|0
1683504000000|2023-05-08 00:00:00|33661.6|33641.6|33638.6|33618.6|33661.6|33641.6|33637.1|33617.1|0
1683504300000|2023-05-08 00:05:00|33638.1|33618.1|33647.1|33627.1|33648.6|33628.6|33638.1|33618.1|0
1683504600000|2023-05-08 00:10:00|33647.6|33627.6|33666.1|33646.1|33667.6|33647.6|33646.6|33626.6|0
1683504900000|2023-05-08 00:15:00|33666.6|33646.6|33662.1|33642.1|33672.6|33652.6|33661.1|33641.1|0
1683505200000|2023-05-08 00:20:00|33663.1|33643.1|33652.1|33632.1|33665.1|33645.1|33646.6|33626.6|0
1683505500000|2023-05-08 00:25:00|33651.6|33631.6|33658.1|33638.1|33659.1|33639.1|33648.6|33628.6|0
1683505800000|2023-05-08 00:30:00|33657.6|33637.6|33658.1|33638.1|33659.1|33639.1|33650.1|33630.1|0
1683506100000|2023-05-08 00:35:00|33657.6|33637.6|33657.1|33637.1|33660.1|33640.1|33653.1|33633.1|0
1683506400000|2023-05-08 00:40:00|33656.6|33636.6|33657.6|33637.6|33661.1|33641.1|33654.6|33634.6|0
1683506700000|2023-05-08 00:45:00|33658.1|33638.1|33661.1|33641.1|33661.1|33641.1|33655.1|33635.1|0
1683507000000|2023-05-08 00:50:00|33661.6|33641.6|33651.1|33631.1|33664.1|33644.1|33649.1|33629.1|0
1683507300000|2023-05-08 00:55:00|33650.6|33630.6|33652.1|33632.1|33653.6|33633.6|33646.1|33626.1|0
1683507600000|2023-05-08 01:00:00|33651.1|33631.1|33651.6|33631.6|33653.6|33633.6|33647.1|33627.1|0
1683507900000|2023-05-08 01:05:00|33652.1|33632.1|33641.1|33621.1|33654.1|33634.1|33637.1|33617.1|0
1683508200000|2023-05-08 01:10:00|33641.6|33621.6|33647.1|33627.1|33648.6|33628.6|33639.1|33619.1|0
1683508500000|2023-05-08 01:15:00|33646.6|33626.6|33641.1|33621.1|33647.1|33627.1|33639.6|33619.6|0
1683508800000|2023-05-08 01:20:00|33641.6|33621.6|33646.1|33626.1|33647.1|33627.1|33637.6|33617.6|0
1683509100000|2023-05-08 01:25:00|33646.6|33626.6|33656.1|33636.1|33656.6|33636.6|33646.1|33626.1|0
1683509400000|2023-05-08 01:30:00|33656.6|33636.6|33666.1|33646.1|33671.1|33651.1|33656.6|33636.6|0
1683509700000|2023-05-08 01:35:00|33665.6|33645.6|33666.1|33646.1|33671.6|33651.6|33664.1|33644.1|0
1683510000000|2023-05-08 01:40:00|33665.6|33645.6|33662.1|33642.1|33668.6|33648.6|33661.1|33641.1|0
1683510300000|2023-05-08 01:45:00|33661.6|33641.6|33657.1|33637.1|33668.1|33648.1|33654.1|33634.1|0
1683510600000|2023-05-08 01:50:00|33656.6|33636.6|33652.1|33632.1|33656.6|33636.6|33650.6|33630.6|0
1683510900000|2023-05-08 01:55:00|33652.6|33632.6|33657.6|33637.6|33662.6|33642.6|33652.6|33632.6|0
1683511200000|2023-05-08 02:00:00|33660.1|33640.1|33655.6|33635.6|33661.6|33641.6|33652.1|33632.1|0
1683511500000|2023-05-08 02:05:00|33655.1|33635.1|33649.1|33629.1|33655.1|33635.1|33646.6|33626.6|0
1683511800000|2023-05-08 02:10:00|33648.6|33628.6|33657.1|33637.1|33658.6|33638.6|33648.1|33628.1|0
1683512100000|2023-05-08 02:15:00|33656.6|33636.6|33656.1|33636.1|33658.6|33638.6|33655.1|33635.1|0
1683512400000|2023-05-08 02:20:00|33656.6|33636.6|33663.1|33643.1|33663.6|33643.6|33654.6|33634.6|0
1683512700000|2023-05-08 02:25:00|33663.6|33643.6|33672.6|33652.6|33673.6|33653.6|33663.6|33643.6|0
1683513000000|2023-05-08 02:30:00|33673.1|33653.1|33667.1|33647.1|33677.6|33657.6|33666.6|33646.6|0
1683513300000|2023-05-08 02:35:00|33668.1|33648.1|33664.1|33644.1|33668.6|33648.6|33662.6|33642.6|0
1683513600000|2023-05-08 02:40:00|33663.6|33643.6|33668.1|33648.1|33670.1|33650.1|33661.6|33641.6|0
1683513900000|2023-05-08 02:45:00|33667.6|33647.6|33676.1|33656.1|33676.1|33656.1|33666.1|33646.1|0
1683514200000|2023-05-08 02:50:00|33675.6|33655.6|33674.1|33654.1|33675.6|33655.6|33671.1|33651.1|0
1683514500000|2023-05-08 02:55:00|33673.6|33653.6|33672.1|33652.1|33677.1|33657.1|33672.1|33652.1|0
1683514800000|2023-05-08 03:00:00|33673.1|33653.1|33674.6|33654.6|33675.6|33655.6|33670.6|33650.6|0
1683515100000|2023-05-08 03:05:00|33674.1|33654.1|33679.1|33659.1|33683.1|33663.1|33674.1|33654.1|0
1683515400000|2023-05-08 03:10:00|33679.6|33659.6|33683.1|33663.1|33683.6|33663.6|33678.6|33658.6|0
1683515700000|2023-05-08 03:15:00|33682.6|33662.6|33673.6|33653.6|33683.1|33663.1|33672.6|33652.6|0
1683516000000|2023-05-08 03:20:00|33673.1|33653.1|33669.6|33649.6|33675.1|33655.1|33669.6|33649.6|0
1683516300000|2023-05-08 03:25:00|33670.1|33650.1|33672.1|33652.1|33674.1|33654.1|33667.1|33647.1|0
1683516600000|2023-05-08 03:30:00|33671.6|33651.6|33665.1|33645.1|33672.1|33652.1|33662.6|33642.6|0
1683516900000|2023-05-08 03:35:00|33664.6|33644.6|33654.1|33634.1|33664.6|33644.6|33653.6|33633.6|0
1683517200000|2023-05-08 03:40:00|33653.6|33633.6|33657.1|33637.1|33659.6|33639.6|33652.1|33632.1|0
1683517500000|2023-05-08 03:45:00|33656.6|33636.6|33655.6|33635.6|33658.1|33638.1|33654.6|33634.6|0
1683517800000|2023-05-08 03:50:00|33655.1|33635.1|33652.6|33632.6|33656.6|33636.6|33651.1|33631.1|0
1683518100000|2023-05-08 03:55:00|33653.1|33633.1|33652.1|33632.1|33654.6|33634.6|33651.1|33631.1|0
1683518400000|2023-05-08 04:00:00|33652.6|33632.6|33656.1|33636.1|33658.1|33638.1|33651.6|33631.6|0
1683518700000|2023-05-08 04:05:00|33655.1|33635.1|33657.1|33637.1|33657.6|33637.6|33654.1|33634.1|0
1683519000000|2023-05-08 04:10:00|33656.6|33636.6|33650.1|33630.1|33656.6|33636.6|33650.1|33630.1|0
1683519300000|2023-05-08 04:15:00|33650.6|33630.6|33649.1|33629.1|33651.6|33631.6|33648.6|33628.6|0
1683519600000|2023-05-08 04:20:00|33649.6|33629.6|33651.6|33631.6|33655.6|33635.6|33648.6|33628.6|0
1683519900000|2023-05-08 04:25:00|33651.1|33631.1|33651.6|33631.6|33653.6|33633.6|33650.1|33630.1|0
1683520200000|2023-05-08 04:30:00|33652.6|33632.6|33658.1|33638.1|33658.6|33638.6|33652.1|33632.1|0
1683520500000|2023-05-08 04:35:00|33658.6|33638.6|33656.1|33636.1|33659.1|33639.1|33655.6|33635.6|0
1683520800000|2023-05-08 04:40:00|33655.6|33635.6|33655.1|33635.1|33658.1|33638.1|33654.6|33634.6|0
1683521100000|2023-05-08 04:45:00|33655.6|33635.6|33657.1|33637.1|33657.1|33637.1|33654.1|33634.1|0
1683521400000|2023-05-08 04:50:00|33656.6|33636.6|33654.1|33634.1|33657.1|33637.1|33653.6|33633.6|0
1683521700000|2023-05-08 04:55:00|33654.6|33634.6|33653.6|33633.6|33655.6|33635.6|33652.6|33632.6|0
1683522000000|2023-05-08 05:00:00|33654.1|33634.1|33656.1|33636.1|33657.1|33637.1|33652.6|33632.6|0
1683522300000|2023-05-08 05:05:00|33655.6|33635.6|33654.1|33634.1|33656.1|33636.1|33651.6|33631.6|0
1683522600000|2023-05-08 05:10:00|33654.6|33634.6|33658.1|33638.1|33658.6|33638.6|33654.1|33634.1|0
1683522900000|2023-05-08 05:15:00|33657.6|33637.6|33655.1|33635.1|33659.1|33639.1|33655.1|33635.1|0
1683523200000|2023-05-08 05:20:00|33654.6|33634.6|33661.1|33641.1|33661.6|33641.6|33654.1|33634.1|0
1683523500000|2023-05-08 05:25:00|33660.6|33640.6|33657.1|33637.1|33660.6|33640.6|33656.6|33636.6|0
1683523800000|2023-05-08 05:30:00|33656.6|33636.6|33664.1|33644.1|33667.6|33647.6|33655.1|33635.1|0
1683524100000|2023-05-08 05:35:00|33664.6|33644.6|33666.6|33646.6|33667.6|33647.6|33662.1|33642.1|0
1683524400000|2023-05-08 05:40:00|33665.6|33645.6|33660.6|33640.6|33666.6|33646.6|33658.6|33638.6|0
1683524700000|2023-05-08 05:45:00|33660.1|33640.1|33654.1|33634.1|33660.1|33640.1|33652.1|33632.1|0
1683525000000|2023-05-08 05:50:00|33653.6|33633.6|33653.6|33633.6|33657.6|33637.6|33652.1|33632.1|0
1683525300000|2023-05-08 05:55:00|33654.1|33634.1|33660.1|33640.1|33660.6|33640.6|33654.1|33634.1|0
1683525600000|2023-05-08 06:00:00|33659.6|33639.6|33673.1|33653.1|33673.1|33653.1|33659.1|33639.1|0
1683525900000|2023-05-08 06:05:00|33672.6|33652.6|33673.6|33653.6|33682.1|33662.1|33666.1|33646.1|0
1683526200000|2023-05-08 06:10:00|33674.1|33654.1|33664.1|33644.1|33674.1|33654.1|33661.6|33641.6|0
1683526500000|2023-05-08 06:15:00|33664.6|33644.6|33668.1|33648.1|33668.1|33648.1|33660.1|33640.1|0
1683526800000|2023-05-08 06:20:00|33668.6|33648.6|33671.1|33651.1|33674.1|33654.1|33665.6|33645.6|0
1683527100000|2023-05-08 06:25:00|33671.6|33651.6|33673.1|33653.1|33674.1|33654.1|33669.1|33649.1|0
1683527400000|2023-05-08 06:30:00|33674.1|33654.1|33672.1|33652.1|33674.1|33654.1|33668.6|33648.6|0
1683527700000|2023-05-08 06:35:00|33672.6|33652.6|33682.6|33662.6|33684.1|33664.1|33672.6|33652.6|0
1683528000000|2023-05-08 06:40:00|33682.1|33662.1|33680.1|33660.1|33684.1|33664.1|33678.1|33658.1|0
1683528300000|2023-05-08 06:45:00|33679.6|33659.6|33684.1|33664.1|33685.6|33665.6|33677.1|33657.1|0
1683528600000|2023-05-08 06:50:00|33683.6|33663.6|33679.1|33659.1|33686.1|33666.1|33678.1|33658.1|0
1683528900000|2023-05-08 06:55:00|33678.6|33658.6|33676.1|33656.1|33685.6|33665.6|33676.1|33656.1|0
1683529200000|2023-05-08 07:00:00|33680.1|33660.1|33682.1|33662.1|33684.6|33664.6|33677.1|33657.1|0
1683529500000|2023-05-08 07:05:00|33682.6|33662.6|33703.1|33683.1|33709.1|33689.1|33682.6|33662.6|0
1683529800000|2023-05-08 07:10:00|33702.6|33682.6|33724.1|33704.1|33731.6|33711.6|33702.1|33682.1|0
1683530100000|2023-05-08 07:15:00|33725.1|33705.1|33728.1|33708.1|33728.6|33708.6|33711.6|33691.6|0
1683530400000|2023-05-08 07:20:00|33728.6|33708.6|33711.1|33691.1|33731.1|33711.1|33711.1|33691.1|0
1683530700000|2023-05-08 07:25:00|33710.6|33690.6|33706.1|33686.1|33712.1|33692.1|33703.1|33683.1|0
1683531000000|2023-05-08 07:30:00|33706.6|33686.6|33712.1|33692.1|33719.6|33699.6|33706.6|33686.6|0
1683531300000|2023-05-08 07:35:00|33711.6|33691.6|33705.6|33685.6|33716.6|33696.6|33701.6|33681.6|0
1683531600000|2023-05-08 07:40:00|33704.6|33684.6|33698.1|33678.1|33705.1|33685.1|33694.1|33674.1|0
1683531900000|2023-05-08 07:45:00|33697.6|33677.6|33707.1|33687.1|33709.1|33689.1|33695.1|33675.1|0
1683532200000|2023-05-08 07:50:00|33707.6|33687.6|33703.1|33683.1|33707.6|33687.6|33697.1|33677.1|0
1683532500000|2023-05-08 07:55:00|33703.6|33683.6|33706.6|33686.6|33706.6|33686.6|33698.1|33678.1|0
1683532800000|2023-05-08 08:00:00|33706.1|33686.1|33707.5|33687.5|33709.6|33689.6|33696.6|33676.6|0
1683533100000|2023-05-08 08:05:00|33708|33688|33710.5|33690.5|33719|33699|33707.5|33687.5|0
1683533400000|2023-05-08 08:10:00|33711|33691|33721.5|33701.5|33725.5|33705.5|33710.5|33690.5|0
1683533700000|2023-05-08 08:15:00|33722|33702|33711.5|33691.5|33725.5|33705.5|33708|33688|0
1683534000000|2023-05-08 08:20:00|33712|33692|33721.5|33701.5|33725|33705|33711|33691|0
1683534300000|2023-05-08 08:25:00|33722|33702|33722|33702|33726.5|33706.5|33719.5|33699.5|0
1683534600000|2023-05-08 08:30:00|33721.5|33701.5|33728|33708|33731.5|33711.5|33719.5|33699.5|0
1683534900000|2023-05-08 08:35:00|33727.5|33707.5|33728.5|33708.5|33729|33709|33720.5|33700.5|0
1683535200000|2023-05-08 08:40:00|33729|33709|33725.5|33705.5|33730.5|33710.5|33720|33700|0
1683535500000|2023-05-08 08:45:00|33724.5|33704.5|33730.5|33710.5|33730.5|33710.5|33722|33702|0
1683535800000|2023-05-08 08:50:00|33730|33710|33711.5|33691.5|33730.5|33710.5|33709|33689|0
1683536100000|2023-05-08 08:55:00|33712|33692|33706|33686|33712|33692|33702.5|33682.5|0
1683536400000|2023-05-08 09:00:00|33705.5|33685.5|33705|33685|33710.5|33690.5|33703.5|33683.5|0
1683536700000|2023-05-08 09:05:00|33705.5|33685.5|33712.5|33692.5|33713.5|33693.5|33704.5|33684.5|0
1683537000000|2023-05-08 09:10:00|33713|33693|33715|33695|33715.5|33695.5|33710|33690|0
1683537300000|2023-05-08 09:15:00|33714.5|33694.5|33714.5|33694.5|33716|33696|33710|33690|0
1683537600000|2023-05-08 09:20:00|33715|33695|33717.5|33697.5|33720.5|33700.5|33711|33691|0
1683537900000|2023-05-08 09:25:00|33718|33698|33714.5|33694.5|33721|33701|33712|33692|0
1683538200000|2023-05-08 09:30:00|33714|33694|33712.5|33692.5|33718|33698|33711|33691|0
1683538500000|2023-05-08 09:35:00|33712|33692|33725.5|33705.5|33726|33706|33710.5|33690.5|0
1683538800000|2023-05-08 09:40:00|33725|33705|33724.5|33704.5|33728|33708|33722.5|33702.5|0
1683539100000|2023-05-08 09:45:00|33724|33704|33725|33705|33726|33706|33722|33702|0
1683539400000|2023-05-08 09:50:00|33725.5|33705.5|33720.5|33700.5|33725.5|33705.5|33719|33699|0
1683539700000|2023-05-08 09:55:00|33720|33700|33724.5|33704.5|33725|33705|33719.5|33699.5|0
1683540000000|2023-05-08 10:00:00|33725|33705|33722.5|33702.5|33725|33705|33718.5|33698.5|0
1683540300000|2023-05-08 10:05:00|33722|33702|33725.5|33705.5|33726|33706|33721.5|33701.5|0
1683540600000|2023-05-08 10:10:00|33725|33705|33737.5|33717.5|33738|33718|33724.5|33704.5|0
1683540900000|2023-05-08 10:15:00|33743.5|33723.5|33740|33720|33750|33730|33737|33717|0
1683541200000|2023-05-08 10:20:00|33740.5|33720.5|33734.5|33714.5|33740.5|33720.5|33734|33714|0
1683541500000|2023-05-08 10:25:00|33734|33714|33734.5|33714.5|33737|33717|33732|33712|0
1683541800000|2023-05-08 10:30:00|33734|33714|33740|33720|33740.5|33720.5|33733.5|33713.5|0
1683542100000|2023-05-08 10:35:00|33740.5|33720.5|33742.5|33722.5|33746.5|33726.5|33740|33720|0
1683542400000|2023-05-08 10:40:00|33742|33722|33746|33726|33749|33729|33740.5|33720.5|0
1683542700000|2023-05-08 10:45:00|33747|33727|33741.5|33721.5|33747|33727|33738.5|33718.5|0
1683543000000|2023-05-08 10:50:00|33741|33721|33742|33722|33744.5|33724.5|33740|33720|0
1683543300000|2023-05-08 10:55:00|33742.5|33722.5|33742.5|33722.5|33743.5|33723.5|33737|33717|0
1683543600000|2023-05-08 11:00:00|33742|33722|33747.5|33727.5|33750.5|33730.5|33742|33722|0
1683543900000|2023-05-08 11:05:00|33748|33728|33758.5|33738.5|33759.5|33739.5|33747|33727|0
1683544200000|2023-05-08 11:10:00|33759.5|33739.5|33754.5|33734.5|33762|33742|33751.5|33731.5|0
1683544500000|2023-05-08 11:15:00|33754|33734|33759.5|33739.5|33759.5|33739.5|33750.5|33730.5|0
1683544800000|2023-05-08 11:20:00|33760|33740|33756.5|33736.5|33761|33741|33752|33732|0
1683545100000|2023-05-08 11:25:00|33756|33736|33748.5|33728.5|33757|33737|33747|33727|0
1683545400000|2023-05-08 11:30:00|33749|33729|33757.5|33737.5|33762.5|33742.5|33749|33729|0
1683545700000|2023-05-08 11:35:00|33757|33737|33754.5|33734.5|33758.5|33738.5|33745.5|33725.5|0
1683546000000|2023-05-08 11:40:00|33755.5|33735.5|33750.5|33730.5|33756|33736|33750|33730|0
1683546300000|2023-05-08 11:45:00|33751|33731|33753.5|33733.5|33757.5|33737.5|33750|33730|0
1683546600000|2023-05-08 11:50:00|33754|33734|33750.5|33730.5|33756|33736|33748.5|33728.5|0
1683546900000|2023-05-08 11:55:00|33751|33731|33759.5|33739.5|33765|33745|33750|33730|0
1683547200000|2023-05-08 12:00:00|33758.5|33738.5|33758|33738|33761.5|33741.5|33751.5|33731.5|0
1683547500000|2023-05-08 12:05:00|33759|33739|33782|33762|33784.5|33764.5|33758.5|33738.5|0
1683547800000|2023-05-08 12:10:00|33781.5|33761.5|33783.5|33763.5|33787|33767|33777|33757|0
1683548100000|2023-05-08 12:15:00|33784|33764|33779.5|33759.5|33784.5|33764.5|33774.5|33754.5|0
1683548400000|2023-05-08 12:20:00|33780|33760|33773.5|33753.5|33783|33763|33773|33753|0
1683548700000|2023-05-08 12:25:00|33773|33753|33773.5|33753.5|33777|33757|33769|33749|0
1683549000000|2023-05-08 12:30:00|33773|33753|33770.5|33750.5|33776|33756|33769|33749|0
1683549300000|2023-05-08 12:35:00|33771.5|33751.5|33778|33758|33779|33759|33767|33747|0
1683549600000|2023-05-08 12:40:00|33777|33757|33761.5|33741.5|33779.5|33759.5|33756.5|33736.5|0
1683549900000|2023-05-08 12:45:00|33761|33741|33761|33741|33764.5|33744.5|33752.5|33732.5|0
1683550200000|2023-05-08 12:50:00|33760.5|33740.5|33759.5|33739.5|33765|33745|33755|33735|0
1683550500000|2023-05-08 12:55:00|33760|33740|33763.5|33743.5|33769|33749|33759|33739|0
1683550800000|2023-05-08 13:00:00|33762|33742|33757|33737|33765|33745|33752.5|33732.5|0
1683551100000|2023-05-08 13:05:00|33756.5|33736.5|33748|33728|33756.5|33736.5|33743.5|33723.5|0
1683551400000|2023-05-08 13:10:00|33747.5|33727.5|33742.5|33722.5|33752|33732|33739.5|33719.5|0
1683551700000|2023-05-08 13:15:00|33743|33723|33744|33724|33751.5|33731.5|33738.5|33718.5|0
1683552000000|2023-05-08 13:20:00|33743.5|33723.5|33742.5|33722.5|33750|33730|33738.5|33718.5|0
1683552300000|2023-05-08 13:25:00|33742|33722|33720.5|33700.5|33745.5|33725.5|33715.5|33695.5|0
1683552600000|2023-05-08 13:30:00|33721.5|33701.5|33662|33642|33744|33724|33642|33622|0
1683552900000|2023-05-08 13:35:00|33659.5|33639.5|33689.5|33669.5|33705|33685|33659.5|33639.5|0
1683553200000|2023-05-08 13:40:00|33693|33673|33669.5|33649.5|33711|33691|33663|33643|0
1683553500000|2023-05-08 13:45:00|33664.5|33644.5|33620|33600|33665|33645|33617|33597|0
1683553800000|2023-05-08 13:50:00|33621|33601|33634|33614|33660|33640|33610|33590|0
1683554100000|2023-05-08 13:55:00|33631|33611|33635.5|33615.5|33643.5|33623.5|33623.5|33603.5|0
1683554400000|2023-05-08 14:00:00|33638|33618|33658.8|33638.8|33658.8|33638.8|33628.3|33608.3|0
1683554700000|2023-05-08 14:05:00|33656.8|33636.8|33608.3|33588.3|33657.3|33637.3|33605.3|33585.3|0
1683555000000|2023-05-08 14:10:00|33609.3|33589.3|33595.3|33575.3|33612.3|33592.3|33592.3|33572.3|0
1683555300000|2023-05-08 14:15:00|33596.3|33576.3|33601.8|33581.8|33612.3|33592.3|33585.3|33565.3|0
1683555600000|2023-05-08 14:20:00|33601.6|33581.6|33589.1|33569.1|33613.6|33593.6|33581.6|33561.6|0
1683555900000|2023-05-08 14:25:00|33589.6|33569.6|33589.1|33569.1|33596.6|33576.6|33582.6|33562.6|0
1683556200000|2023-05-08 14:30:00|33591.1|33571.1|33596.6|33576.6|33612.6|33592.6|33591.1|33571.1|0
1683556500000|2023-05-08 14:35:00|33595.6|33575.6|33595.6|33575.6|33600.6|33580.6|33575.6|33555.6|0
1683556800000|2023-05-08 14:40:00|33597.6|33577.6|33614.1|33594.1|33622.6|33602.6|33594.6|33574.6|0
1683557100000|2023-05-08 14:45:00|33614.6|33594.6|33619.1|33599.1|33619.6|33599.6|33597.6|33577.6|0
1683557400000|2023-05-08 14:50:00|33618.1|33598.1|33626.1|33606.1|33628.1|33608.1|33615.6|33595.6|0
1683557700000|2023-05-08 14:55:00|33628.1|33608.1|33613.1|33593.1|33631.1|33611.1|33610.6|33590.6|0
1683558000000|2023-05-08 15:00:00|33615.6|33595.6|33639.1|33619.1|33640.6|33620.6|33614.6|33594.6|0
1683558300000|2023-05-08 15:05:00|33639.6|33619.6|33637.6|33617.6|33644.1|33624.1|33628.6|33608.6|0
1683558600000|2023-05-08 15:10:00|33635.6|33615.6|33614.1|33594.1|33640.6|33620.6|33608.6|33588.6|0
1683558900000|2023-05-08 15:15:00|33614.6|33594.6|33616.1|33596.1|33619.6|33599.6|33606.1|33586.1|0
1683559200000|2023-05-08 15:20:00|33615.6|33595.6|33603.6|33583.6|33620.6|33600.6|33598.6|33578.6|0
1683559500000|2023-05-08 15:25:00|33601.6|33581.6|33588.6|33568.6|33602.6|33582.6|33584.6|33564.6|0
1683559800000|2023-05-08 15:30:00|33586.1|33566.1|33590.6|33570.6|33595.1|33575.1|33572.1|33552.1|0
1683560100000|2023-05-08 15:35:00|33589.6|33569.6|33582.6|33562.6|33596.6|33576.6|33581.6|33561.6|0
1683560400000|2023-05-08 15:40:00|33582.8|33562.8|33599.8|33579.8|33601.3|33581.3|33574.8|33554.8|0
1683560700000|2023-05-08 15:45:00|33601.8|33581.8|33617.8|33597.8|33623.8|33603.8|33597.8|33577.8|0
1683561000000|2023-05-08 15:50:00|33616.8|33596.8|33627.3|33607.3|33628.8|33608.8|33612.8|33592.8|0
1683561300000|2023-05-08 15:55:00|33628.8|33608.8|33616.8|33596.8|33631.8|33611.8|33611.8|33591.8|0
1683561600000|2023-05-08 16:00:00|33618.8|33598.8|33605.3|33585.3|33631.8|33611.8|33605.3|33585.3|0
1683561900000|2023-05-08 16:05:00|33604.8|33584.8|33606.8|33586.8|33611.3|33591.3|33598.3|33578.3|0
1683562200000|2023-05-08 16:10:00|33606.3|33586.3|33580.3|33560.3|33606.3|33586.3|33577.3|33557.3|0
1683562500000|2023-05-08 16:15:00|33580.8|33560.8|33602.8|33582.8|33606.8|33586.8|33569.8|33549.8|0
1683562800000|2023-05-08 16:20:00|33603.3|33583.3|33602.3|33582.3|33609.8|33589.8|33597.8|33577.8|0
1683563100000|2023-05-08 16:25:00|33601.8|33581.8|33609.3|33589.3|33609.8|33589.8|33593.3|33573.3|0
1683563400000|2023-05-08 16:30:00|33609.8|33589.8|33596.8|33576.8|33617.8|33597.8|33592.8|33572.8|0
1683563700000|2023-05-08 16:35:00|33597.8|33577.8|33600.8|33580.8|33611.3|33591.3|33593.8|33573.8|0
1683564000000|2023-05-08 16:40:00|33602.3|33582.3|33582.3|33562.3|33602.8|33582.8|33571.8|33551.8|0
1683564300000|2023-05-08 16:45:00|33581.8|33561.8|33570.8|33550.8|33583.8|33563.8|33562.8|33542.8|0
1683564600000|2023-05-08 16:50:00|33569.8|33549.8|33584.3|33564.3|33591.3|33571.3|33564.3|33544.3|0
1683564900000|2023-05-08 16:55:00|33584.8|33564.8|33586.8|33566.8|33598.8|33578.8|33575.8|33555.8|0
1683565200000|2023-05-08 17:00:00|33592|33572|33589|33569|33598|33578|33582.5|33562.5|0
1683565500000|2023-05-08 17:05:00|33589.5|33569.5|33592.5|33572.5|33598.5|33578.5|33582|33562|0
1683565800000|2023-05-08 17:10:00|33592|33572|33595|33575|33602|33582|33586|33566|0
1683566100000|2023-05-08 17:15:00|33597|33577|33598|33578|33606|33586|33595|33575|0
1683566400000|2023-05-08 17:20:00|33597.5|33577.5|33599|33579|33609|33589|33593|33573|0
1683566700000|2023-05-08 17:25:00|33600|33580|33590.5|33570.5|33604.5|33584.5|33588.5|33568.5|0
1683567000000|2023-05-08 17:30:00|33592.5|33572.5|33610|33590|33616|33596|33592.5|33572.5|0
1683567300000|2023-05-08 17:35:00|33612.5|33592.5|33612|33592|33616|33596|33600|33580|0
1683567600000|2023-05-08 17:40:00|33612.5|33592.5|33616|33596|33619|33599|33605|33585|0
1683567900000|2023-05-08 17:45:00|33617|33597|33623|33603|33635|33615|33612|33592|0
1683568200000|2023-05-08 17:50:00|33622.5|33602.5|33612|33592|33624|33604|33610|33590|0
1683568500000|2023-05-08 17:55:00|33613|33593|33621.5|33601.5|33627.5|33607.5|33611.5|33591.5|0
1683568800000|2023-05-08 18:00:00|33622.5|33602.5|33615.5|33595.5|33639|33619|33609|33589|0
1683569100000|2023-05-08 18:05:00|33614|33594|33549.5|33529.5|33617.5|33597.5|33516|33496|0
1683569400000|2023-05-08 18:10:00|33551|33531|33570|33550|33581|33561|33540.5|33520.5|0
1683569700000|2023-05-08 18:15:00|33569.5|33549.5|33603|33583|33603|33583|33566|33546|0
1683570000000|2023-05-08 18:20:00|33602|33582|33641|33621|33647|33627|33602|33582|0
1683570300000|2023-05-08 18:25:00|33640|33620|33633|33613|33640|33620|33623.5|33603.5|0
1683570600000|2023-05-08 18:30:00|33634.5|33614.5|33642.5|33622.5|33646.5|33626.5|33632|33612|0
1683570900000|2023-05-08 18:35:00|33643|33623|33634|33614|33651|33631|33630|33610|0
1683571200000|2023-05-08 18:40:00|33633.5|33613.5|33637|33617|33649|33629|33626|33606|0
1683571500000|2023-05-08 18:45:00|33638|33618|33649|33629|33649|33629|33628|33608|0
1683571800000|2023-05-08 18:50:00|33649.5|33629.5|33641.3|33621.3|33654|33634|33638.3|33618.3|0
1683572100000|2023-05-08 18:55:00|33641.8|33621.8|33646.3|33626.3|33650.3|33630.3|33639.8|33619.8|0
1683572400000|2023-05-08 19:00:00|33647.3|33627.3|33640.3|33620.3|33648.3|33628.3|33629.3|33609.3|0
1683572700000|2023-05-08 19:05:00|33639.8|33619.8|33632.3|33612.3|33647.3|33627.3|33627.3|33607.3|0
1683573000000|2023-05-08 19:10:00|33632.8|33612.8|33624.8|33604.8|33641.8|33621.8|33619.3|33599.3|0
1683573300000|2023-05-08 19:15:00|33627.3|33607.3|33633.3|33613.3|33635.8|33615.8|33601.8|33581.8|0
1683573600000|2023-05-08 19:20:00|33633.8|33613.8|33624.3|33604.3|33637.3|33617.3|33623.3|33603.3|0
1683573900000|2023-05-08 19:25:00|33624.8|33604.8|33611.4|33591.4|33624.8|33604.8|33599.3|33579.3|0
1683574200000|2023-05-08 19:30:00|33606.9|33586.9|33622.9|33602.9|33625.4|33605.4|33603.9|33583.9|0
1683574500000|2023-05-08 19:35:00|33622.4|33602.4|33629.4|33609.4|33630.9|33610.9|33616.9|33596.9|0
1683574800000|2023-05-08 19:40:00|33628.1|33608.1|33634.6|33614.6|33639.6|33619.6|33625.6|33605.6|0
1683575100000|2023-05-08 19:45:00|33631.6|33611.6|33634.1|33614.1|33643.1|33623.1|33621.6|33601.6|0
1683575400000|2023-05-08 19:50:00|33635.1|33615.1|33625.1|33605.1|33636.6|33616.6|33615.6|33595.6|0
1683575700000|2023-05-08 19:55:00|33624.6|33604.6|33632.6|33612.6|33633.6|33613.6|33616.6|33596.6|0
1683576000000|2023-05-08 20:00:00|33622.2|33602.2|33621.7|33601.7|33627.2|33607.2|33616.7|33596.7|0
1683576300000|2023-05-08 20:05:00|33621.2|33601.2|33617.2|33597.2|33621.2|33601.2|33610.2|33590.2|0
1683576600000|2023-05-08 20:10:00|33616.7|33596.7|33625.7|33605.7|33628.7|33608.7|33612.7|33592.7|0
1683576900000|2023-05-08 20:15:00|33625.2|33605.2|33623.2|33603.2|33625.2|33605.2|33618.2|33598.2|0
1683577200000|2023-05-08 20:20:00|33623.7|33603.7|33628.2|33608.2|33629.2|33609.2|33623.7|33603.7|0
1683577500000|2023-05-08 20:25:00|33628.7|33608.7|33628.7|33608.7|33634.7|33614.7|33627.7|33607.7|0
1683577800000|2023-05-08 20:30:00|33628.2|33608.2|33629.2|33609.2|33630.2|33610.2|33624.2|33604.2|0
1683578100000|2023-05-08 20:35:00|33628.7|33608.7|33623.7|33603.7|33629.2|33609.2|33623.7|33603.7|0
1683578400000|2023-05-08 20:40:00|33623.2|33603.2|33623.2|33603.2|33623.7|33603.7|33618.2|33598.2|0
1683578700000|2023-05-08 20:45:00|33623.7|33603.7|33625.7|33605.7|33629.7|33609.7|33621.7|33601.7|0
1683579000000|2023-05-08 20:50:00|33625.2|33605.2|33622.7|33602.7|33626.2|33606.2|33621.2|33601.2|0
1683579300000|2023-05-08 20:55:00|33621.7|33601.7|33615.1|33595.1|33621.7|33601.7|33615.1|33595.1|0
1683579600000|2023-05-08 21:00:00|33614|33594|33616.9|33596.9|33616.9|33596.9|33609|33589|0
1683579900000|2023-05-08 21:05:00|33620.1|33600.1|33623.4|33603.4|33627.3|33607.3|33620.1|33600.1|0
1683580200000|2023-05-08 21:10:00|33624.3|33604.3|33623.6|33603.6|33624.8|33604.8|33623|33603|0
1683580500000|2023-05-08 21:15:00|33623|33603|33615.1|33595.1|33623|33603|33612|33592|0
1683580800000|2023-05-08 21:20:00|33616|33596|33615.1|33595.1|33620.7|33600.7|33615|33595|0
1683581100000|2023-05-08 21:25:00|33617.5|33597.5|33614.9|33594.9|33617.5|33597.5|33614.9|33594.9|0
1683581400000|2023-05-08 21:30:00|33615|33595|33613.5|33593.5|33615.3|33595.3|33613.5|33593.5|0
1683581700000|2023-05-08 21:35:00|33613.8|33593.8|33615.3|33595.3|33615.3|33595.3|33613.7|33593.7|0
1683582000000|2023-05-08 21:40:00|33617.7|33597.7|33616.2|33596.2|33617.7|33597.7|33616.2|33596.2|0
1683582300000|2023-05-08 21:45:00|33616|33596|33616.1|33596.1|33616.5|33596.5|33616|33596|0
1683582600000|2023-05-08 21:50:00|33616.3|33596.3|33616.2|33596.2|33618.1|33598.1|33616.2|33596.2|0
1683582900000|2023-05-08 21:55:00|33615.9|33595.9|33615.8|33595.8|33615.9|33595.9|33615.4|33595.4|0
1683583200000|2023-05-08 22:00:00|33613.2|33593.2|33622.7|33602.7|33623.7|33603.7|33612.2|33592.2|0
1683583500000|2023-05-08 22:05:00|33623.2|33603.2|33621.2|33601.2|33623.7|33603.7|33620.2|33600.2|0
1683583800000|2023-05-08 22:10:00|33621.7|33601.7|33618.7|33598.7|33623.7|33603.7|33616.7|33596.7|0
1683584100000|2023-05-08 22:15:00|33619.2|33599.2|33621.2|33601.2|33624.2|33604.2|33616.7|33596.7|0
1683584400000|2023-05-08 22:20:00|33621.7|33601.7|33620.2|33600.2|33622.7|33602.7|33616.2|33596.2|0
1683584700000|2023-05-08 22:25:00|33620.7|33600.7|33623.7|33603.7|33623.7|33603.7|33618.7|33598.7|0
1683585000000|2023-05-08 22:30:00|33624.2|33604.2|33610.2|33590.2|33624.2|33604.2|33609.7|33589.7|0
1683585300000|2023-05-08 22:35:00|33611.7|33591.7|33613.2|33593.2|33614.2|33594.2|33611.7|33591.7|0
1683585600000|2023-05-08 22:40:00|33613.7|33593.7|33608.2|33588.2|33613.7|33593.7|33607.2|33587.2|0
1683585900000|2023-05-08 22:45:00|33607.7|33587.7|33609.2|33589.2|33610.7|33590.7|33607.7|33587.7|0
1683586200000|2023-05-08 22:50:00|33609.7|33589.7|33615.2|33595.2|33615.2|33595.2|33608.2|33588.2|0
1683586500000|2023-05-08 22:55:00|33614.7|33594.7|33609.2|33589.2|33614.7|33594.7|33609.2|33589.2|0
1683586800000|2023-05-08 23:00:00|33608.7|33588.7|33610.7|33590.7|33611.7|33591.7|33608.2|33588.2|0
1683587100000|2023-05-08 23:05:00|33611.2|33591.2|33608.7|33588.7|33611.2|33591.2|33607.7|33587.7|0
1683587400000|2023-05-08 23:10:00|33609.2|33589.2|33608.7|33588.7|33612.2|33592.2|33607.7|33587.7|0
1683587700000|2023-05-08 23:15:00|33608.2|33588.2|33604.2|33584.2|33608.2|33588.2|33603.7|33583.7|0
1683588000000|2023-05-08 23:20:00|33603.7|33583.7|33602.7|33582.7|33604.7|33584.7|33601.7|33581.7|0
1683588300000|2023-05-08 23:25:00|33603.2|33583.2|33601.2|33581.2|33604.7|33584.7|33599.7|33579.7|0
1683588600000|2023-05-08 23:30:00|33600.7|33580.7|33600.2|33580.2|33601.7|33581.7|33599.7|33579.7|0
1683588900000|2023-05-08 23:35:00|33599.7|33579.7|33600.2|33580.2|33600.7|33580.7|33599.7|33579.7|0
1683589200000|2023-05-08 23:40:00|33600.7|33580.7|33602.2|33582.2|33602.2|33582.2|33598.7|33578.7|0
1683589500000|2023-05-08 23:45:00|33602.7|33582.7|33600.2|33580.2|33602.7|33582.7|33599.2|33579.2|0
1683589800000|2023-05-08 23:50:00|33600.7|33580.7|33604.2|33584.2|33605.7|33585.7|33600.2|33580.2|0
1683590100000|2023-05-08 23:55:00|33604.7|33584.7|33603.7|33583.7|33605.7|33585.7|33601.7|33581.7|0
1683590400000|2023-05-09 00:00:00|33599.7|33579.7|33597.2|33577.2|33603.2|33583.2|33593.7|33573.7|0
1683590700000|2023-05-09 00:05:00|33596.7|33576.7|33592.7|33572.7|33597.2|33577.2|33591.7|33571.7|0
1683591000000|2023-05-09 00:10:00|33593.2|33573.2|33595.2|33575.2|33595.7|33575.7|33591.7|33571.7|0
1683591300000|2023-05-09 00:15:00|33594.7|33574.7|33590.7|33570.7|33597.7|33577.7|33589.2|33569.2|0
1683591600000|2023-05-09 00:20:00|33591.2|33571.2|33588.2|33568.2|33591.2|33571.2|33585.2|33565.2|0
1683591900000|2023-05-09 00:25:00|33587.7|33567.7|33593.2|33573.2|33594.7|33574.7|33587.2|33567.2|0
1683592200000|2023-05-09 00:30:00|33592.7|33572.7|33596.2|33576.2|33600.7|33580.7|33592.2|33572.2|0
1683592500000|2023-05-09 00:35:00|33596.7|33576.7|33594.2|33574.2|33597.2|33577.2|33592.7|33572.7|0
1683592800000|2023-05-09 00:40:00|33593.7|33573.7|33591.2|33571.2|33594.2|33574.2|33590.7|33570.7|0
1683593100000|2023-05-09 00:45:00|33590.7|33570.7|33590.2|33570.2|33593.2|33573.2|33588.7|33568.7|0
1683593400000|2023-05-09 00:50:00|33589.7|33569.7|33590.7|33570.7|33592.7|33572.7|33589.2|33569.2|0
1683593700000|2023-05-09 00:55:00|33591.2|33571.2|33587.2|33567.2|33591.2|33571.2|33585.7|33565.7|0
1683594000000|2023-05-09 01:00:00|33586.7|33566.7|33588.7|33568.7|33588.7|33568.7|33583.7|33563.7|0
1683594300000|2023-05-09 01:05:00|33587.7|33567.7|33592.2|33572.2|33592.7|33572.7|33586.2|33566.2|0
1683594600000|2023-05-09 01:10:00|33592.7|33572.7|33598.2|33578.2|33600.2|33580.2|33592.7|33572.7|0
1683594900000|2023-05-09 01:15:00|33597.7|33577.7|33595.7|33575.7|33598.7|33578.7|33594.7|33574.7|0
1683595200000|2023-05-09 01:20:00|33596.2|33576.2|33601.2|33581.2|33601.7|33581.7|33595.2|33575.2|0
1683595500000|2023-05-09 01:25:00|33601.7|33581.7|33605.7|33585.7|33607.7|33587.7|33599.2|33579.2|0
1683595800000|2023-05-09 01:30:00|33604.7|33584.7|33595.2|33575.2|33609.7|33589.7|33595.2|33575.2|0
1683596100000|2023-05-09 01:35:00|33594.7|33574.7|33595.2|33575.2|33597.2|33577.2|33593.7|33573.7|0
1683596400000|2023-05-09 01:40:00|33594.7|33574.7|33589.2|33569.2|33596.7|33576.7|33588.7|33568.7|0
1683596700000|2023-05-09 01:45:00|33588.7|33568.7|33585.7|33565.7|33589.7|33569.7|33582.2|33562.2|0
1683597000000|2023-05-09 01:50:00|33584.7|33564.7|33590.2|33570.2|33594.2|33574.2|33584.7|33564.7|0
1683597300000|2023-05-09 01:55:00|33590.7|33570.7|33596.2|33576.2|33598.7|33578.7|33588.7|33568.7|0
1683597600000|2023-05-09 02:00:00|33596.7|33576.7|33595.2|33575.2|33599.7|33579.7|33594.2|33574.2|0
1683597900000|2023-05-09 02:05:00|33594.7|33574.7|33594.2|33574.2|33595.2|33575.2|33591.7|33571.7|0
1683598200000|2023-05-09 02:10:00|33594.7|33574.7|33594.2|33574.2|33596.7|33576.7|33593.7|33573.7|0
1683598500000|2023-05-09 02:15:00|33593.7|33573.7|33602.2|33582.2|33603.7|33583.7|33591.7|33571.7|0
1683598800000|2023-05-09 02:20:00|33601.7|33581.7|33600.7|33580.7|33603.2|33583.2|33597.7|33577.7|0
1683599100000|2023-05-09 02:25:00|33601.2|33581.2|33595.2|33575.2|33601.2|33581.2|33594.7|33574.7|0
1683599400000|2023-05-09 02:30:00|33594.7|33574.7|33597.2|33577.2|33599.2|33579.2|33593.7|33573.7|0
1683599700000|2023-05-09 02:35:00|33597.7|33577.7|33595.7|33575.7|33599.2|33579.2|33593.7|33573.7|0
1683600000000|2023-05-09 02:40:00|33595.2|33575.2|33595.7|33575.7|33597.2|33577.2|33593.7|33573.7|0
1683600300000|2023-05-09 02:45:00|33595.2|33575.2|33595.7|33575.7|33598.7|33578.7|33594.7|33574.7|0
1683600600000|2023-05-09 02:50:00|33595.2|33575.2|33596.2|33576.2|33598.7|33578.7|33595.2|33575.2|0
1683600900000|2023-05-09 02:55:00|33595.7|33575.7|33596.7|33576.7|33598.7|33578.7|33595.7|33575.7|0
1683601200000|2023-05-09 03:00:00|33597.2|33577.2|33599.7|33579.7|33600.7|33580.7|33597.2|33577.2|0
1683601500000|2023-05-09 03:05:00|33600.2|33580.2|33596.7|33576.7|33602.2|33582.2|33595.7|33575.7|0
1683601800000|2023-05-09 03:10:00|33597.2|33577.2|33597.7|33577.7|33598.7|33578.7|33595.7|33575.7|0
1683602100000|2023-05-09 03:15:00|33597.2|33577.2|33594.2|33574.2|33597.2|33577.2|33593.7|33573.7|0
1683602400000|2023-05-09 03:20:00|33593.7|33573.7|33589.2|33569.2|33593.7|33573.7|33584.7|33564.7|0
1683602700000|2023-05-09 03:25:00|33588.7|33568.7|33592.2|33572.2|33593.7|33573.7|33588.7|33568.7|0
1683603000000|2023-05-09 03:30:00|33592.7|33572.7|33598.7|33578.7|33601.2|33581.2|33592.2|33572.2|0
1683603300000|2023-05-09 03:35:00|33599.2|33579.2|33600.2|33580.2|33600.7|33580.7|33598.7|33578.7|0
1683603600000|2023-05-09 03:40:00|33600.7|33580.7|33603.2|33583.2|33603.7|33583.7|33600.2|33580.2|0
1683603900000|2023-05-09 03:45:00|33602.7|33582.7|33596.2|33576.2|33604.7|33584.7|33596.2|33576.2|0
1683604200000|2023-05-09 03:50:00|33596.7|33576.7|33595.2|33575.2|33597.2|33577.2|33593.7|33573.7|0
1683604500000|2023-05-09 03:55:00|33594.7|33574.7|33598.2|33578.2|33598.7|33578.7|33594.7|33574.7|0
1683604800000|2023-05-09 04:00:00|33598.7|33578.7|33599.7|33579.7|33600.2|33580.2|33594.2|33574.2|0
1683605100000|2023-05-09 04:05:00|33600.2|33580.2|33600.7|33580.7|33601.2|33581.2|33598.2|33578.2|0
1683605400000|2023-05-09 04:10:00|33599.7|33579.7|33602.2|33582.2|33602.2|33582.2|33599.7|33579.7|0
1683605700000|2023-05-09 04:15:00|33602.7|33582.7|33601.7|33581.7|33605.7|33585.7|33601.2|33581.2|0
1683606000000|2023-05-09 04:20:00|33602.2|33582.2|33603.2|33583.2|33603.7|33583.7|33601.2|33581.2|0
1683606300000|2023-05-09 04:25:00|33603.7|33583.7|33605.2|33585.2|33605.7|33585.7|33602.7|33582.7|0
1683606600000|2023-05-09 04:30:00|33605.7|33585.7|33603.7|33583.7|33608.2|33588.2|33603.7|33583.7|0
1683606900000|2023-05-09 04:35:00|33604.2|33584.2|33603.7|33583.7|33604.7|33584.7|33599.7|33579.7|0
1683607200000|2023-05-09 04:40:00|33603.2|33583.2|33601.2|33581.2|33604.7|33584.7|33601.2|33581.2|0
1683607500000|2023-05-09 04:45:00|33601.7|33581.7|33600.7|33580.7|33604.2|33584.2|33599.2|33579.2|0
1683607800000|2023-05-09 04:50:00|33601.2|33581.2|33597.7|33577.7|33601.2|33581.2|33597.2|33577.2|0
1683608100000|2023-05-09 04:55:00|33598.2|33578.2|33599.2|33579.2|33601.7|33581.7|33597.2|33577.2|0
1683608400000|2023-05-09 05:00:00|33598.7|33578.7|33593.2|33573.2|33600.2|33580.2|33593.2|33573.2|0
1683608700000|2023-05-09 05:05:00|33593.7|33573.7|33595.2|33575.2|33597.7|33577.7|33593.7|33573.7|0
1683609000000|2023-05-09 05:10:00|33595.7|33575.7|33599.2|33579.2|33599.7|33579.7|33594.7|33574.7|0
1683609300000|2023-05-09 05:15:00|33599.7|33579.7|33605.7|33585.7|33605.7|33585.7|33598.2|33578.2|0
1683609600000|2023-05-09 05:20:00|33606.7|33586.7|33604.2|33584.2|33606.7|33586.7|33601.7|33581.7|0
1683609900000|2023-05-09 05:25:00|33603.7|33583.7|33606.7|33586.7|33607.2|33587.2|33601.7|33581.7|0
1683610200000|2023-05-09 05:30:00|33607.7|33587.7|33595.7|33575.7|33607.7|33587.7|33593.2|33573.2|0
1683610500000|2023-05-09 05:35:00|33596.2|33576.2|33598.2|33578.2|33598.7|33578.7|33595.7|33575.7|0
1683610800000|2023-05-09 05:40:00|33597.7|33577.7|33594.7|33574.7|33598.2|33578.2|33594.7|33574.7|0
1683611100000|2023-05-09 05:45:00|33595.2|33575.2|33592.7|33572.7|33595.7|33575.7|33591.2|33571.2|0
1683611400000|2023-05-09 05:50:00|33591.7|33571.7|33589.7|33569.7|33593.7|33573.7|33589.2|33569.2|0
1683611700000|2023-05-09 05:55:00|33590.2|33570.2|33591.7|33571.7|33593.2|33573.2|33589.7|33569.7|0
1683612000000|2023-05-09 06:00:00|33590.7|33570.7|33589.7|33569.7|33592.7|33572.7|33585.7|33565.7|0
1683612300000|2023-05-09 06:05:00|33589.2|33569.2|33581.2|33561.2|33591.7|33571.7|33579.2|33559.2|0
1683612600000|2023-05-09 06:10:00|33580.7|33560.7|33579.2|33559.2|33584.7|33564.7|33578.7|33558.7|0
1683612900000|2023-05-09 06:15:00|33579.7|33559.7|33574.7|33554.7|33582.2|33562.2|33574.2|33554.2|0
1683613200000|2023-05-09 06:20:00|33575.7|33555.7|33578.7|33558.7|33579.7|33559.7|33575.2|33555.2|0
1683613500000|2023-05-09 06:25:00|33577.7|33557.7|33573.2|33553.2|33578.7|33558.7|33571.7|33551.7|0
1683613800000|2023-05-09 06:30:00|33572.7|33552.7|33579.2|33559.2|33579.7|33559.7|33572.2|33552.2|0
1683614100000|2023-05-09 06:35:00|33578.7|33558.7|33580.7|33560.7|33582.2|33562.2|33574.7|33554.7|0
1683614400000|2023-05-09 06:40:00|33579.7|33559.7|33584.7|33564.7|33585.7|33565.7|33575.2|33555.2|0
1683614700000|2023-05-09 06:45:00|33583.2|33563.2|33576.2|33556.2|33583.2|33563.2|33576.2|33556.2|0
1683615000000|2023-05-09 06:50:00|33576.7|33556.7|33580.2|33560.2|33581.7|33561.7|33575.7|33555.7|0
1683615300000|2023-05-09 06:55:00|33579.7|33559.7|33565.7|33545.7|33581.2|33561.2|33565.7|33545.7|0
1683615600000|2023-05-09 07:00:00|33566.2|33546.2|33568.7|33548.7|33576.2|33556.2|33565.7|33545.7|0
1683615900000|2023-05-09 07:05:00|33569.2|33549.2|33556.2|33536.2|33570.2|33550.2|33545.7|33525.7|0
1683616200000|2023-05-09 07:10:00|33555.2|33535.2|33559.7|33539.7|33571.2|33551.2|33549.2|33529.2|0
1683616500000|2023-05-09 07:15:00|33560.2|33540.2|33564.2|33544.2|33576.2|33556.2|33555.7|33535.7|0
1683616800000|2023-05-09 07:20:00|33563.7|33543.7|33560.2|33540.2|33568.2|33548.2|33557.2|33537.2|0
1683617100000|2023-05-09 07:25:00|33558.2|33538.2|33560.2|33540.2|33564.7|33544.7|33551.7|33531.7|0
1683617400000|2023-05-09 07:30:00|33559.2|33539.2|33541.7|33521.7|33561.2|33541.2|33541.7|33521.7|0
1683617700000|2023-05-09 07:35:00|33541.2|33521.2|33531.2|33511.2|33542.7|33522.7|33530.7|33510.7|0
1683618000000|2023-05-09 07:40:00|33530.7|33510.7|33541.2|33521.2|33542.2|33522.2|33526.7|33506.7|0
1683618300000|2023-05-09 07:45:00|33541.7|33521.7|33536.2|33516.2|33541.7|33521.7|33533.2|33513.2|0
1683618600000|2023-05-09 07:50:00|33536.7|33516.7|33551.7|33531.7|33552.7|33532.7|33535.2|33515.2|0
1683618900000|2023-05-09 07:55:00|33552.2|33532.2|33536.2|33516.2|33552.2|33532.2|33536.2|33516.2|0
1683619200000|2023-05-09 08:00:00|33535.7|33515.7|33543.7|33523.7|33559.2|33539.2|33535.2|33515.2|0
1683619500000|2023-05-09 08:05:00|33543.2|33523.2|33542.2|33522.2|33551.2|33531.2|33541.2|33521.2|0
1683619800000|2023-05-09 08:10:00|33542.7|33522.7|33533.7|33513.7|33543.2|33523.2|33532.7|33512.7|0
1683620100000|2023-05-09 08:15:00|33534.2|33514.2|33536.2|33516.2|33536.7|33516.7|33530.7|33510.7|0
1683620400000|2023-05-09 08:20:00|33535.7|33515.7|33530.2|33510.2|33538.7|33518.7|33526.7|33506.7|0
1683620700000|2023-05-09 08:25:00|33529.7|33509.7|33510.2|33490.2|33530.2|33510.2|33508.7|33488.7|0
1683621000000|2023-05-09 08:30:00|33509.7|33489.7|33496.2|33476.2|33509.7|33489.7|33484.7|33464.7|0
1683621300000|2023-05-09 08:35:00|33495.7|33475.7|33502.7|33482.7|33505.2|33485.2|33492.7|33472.7|0
1683621600000|2023-05-09 08:40:00|33502.2|33482.2|33498.2|33478.2|33505.2|33485.2|33494.7|33474.7|0
1683621900000|2023-05-09 08:45:00|33497.7|33477.7|33501.2|33481.2|33504.2|33484.2|33493.2|33473.2|0
1683622200000|2023-05-09 08:50:00|33502.2|33482.2|33514.2|33494.2|33516.7|33496.7|33497.2|33477.2|0
1683622500000|2023-05-09 08:55:00|33514.7|33494.7|33505.2|33485.2|33514.7|33494.7|33498.2|33478.2|0
1683622800000|2023-05-09 09:00:00|33505.7|33485.7|33522.2|33502.2|33522.7|33502.7|33505.7|33485.7|0
1683623100000|2023-05-09 09:05:00|33521.2|33501.2|33512.2|33492.2|33522.2|33502.2|33507.2|33487.2|0
1683623400000|2023-05-09 09:10:00|33512.7|33492.7|33503.7|33483.7|33514.2|33494.2|33503.7|33483.7|0
1683623700000|2023-05-09 09:15:00|33503.2|33483.2|33504.2|33484.2|33510.7|33490.7|33496.2|33476.2|0
1683624000000|2023-05-09 09:20:00|33503.7|33483.7|33492.2|33472.2|33507.7|33487.7|33491.7|33471.7|0
1683624300000|2023-05-09 09:25:00|33492.7|33472.7|33501.2|33481.2|33502.7|33482.7|33491.2|33471.2|0
1683624600000|2023-05-09 09:30:00|33500.7|33480.7|33505.2|33485.2|33505.7|33485.7|33497.2|33477.2|0
1683624900000|2023-05-09 09:35:00|33505.7|33485.7|33502.2|33482.2|33513.2|33493.2|33502.2|33482.2|0
1683625200000|2023-05-09 09:40:00|33502.7|33482.7|33508.2|33488.2|33512.2|33492.2|33500.2|33480.2|0
1683625500000|2023-05-09 09:45:00|33507.7|33487.7|33504.7|33484.7|33511.2|33491.2|33503.2|33483.2|0
1683625800000|2023-05-09 09:50:00|33504.2|33484.2|33496.2|33476.2|33507.2|33487.2|33489.7|33469.7|0
1683626100000|2023-05-09 09:55:00|33496.7|33476.7|33510.2|33490.2|33511.2|33491.2|33496.2|33476.2|0
1683626400000|2023-05-09 10:00:00|33511.2|33491.2|33513.7|33493.7|33515.2|33495.2|33504.7|33484.7|0
1683626700000|2023-05-09 10:05:00|33513.2|33493.2|33505.7|33485.7|33513.2|33493.2|33502.7|33482.7|0
1683627000000|2023-05-09 10:10:00|33505.2|33485.2|33504.2|33484.2|33509.2|33489.2|33500.7|33480.7|0
1683627300000|2023-05-09 10:15:00|33503.7|33483.7|33499.2|33479.2|33505.7|33485.7|33496.2|33476.2|0
1683627600000|2023-05-09 10:20:00|33498.7|33478.7|33499.2|33479.2|33505.7|33485.7|33495.7|33475.7|0
1683627900000|2023-05-09 10:25:00|33499.7|33479.7|33493.7|33473.7|33500.7|33480.7|33487.7|33467.7|0
1683628200000|2023-05-09 10:30:00|33494.2|33474.2|33508.2|33488.2|33510.7|33490.7|33487.2|33467.2|0
1683628500000|2023-05-09 10:35:00|33509.2|33489.2|33508.2|33488.2|33510.2|33490.2|33500.2|33480.2|0
1683628800000|2023-05-09 10:40:00|33508.7|33488.7|33505.2|33485.2|33509.2|33489.2|33497.2|33477.2|0
1683629100000|2023-05-09 10:45:00|33505.7|33485.7|33500.2|33480.2|33506.7|33486.7|33498.7|33478.7|0
1683629400000|2023-05-09 10:50:00|33500.7|33480.7|33500.7|33480.7|33505.2|33485.2|33497.7|33477.7|0
1683629700000|2023-05-09 10:55:00|33501.2|33481.2|33495.7|33475.7|33501.2|33481.2|33493.7|33473.7|0
1683630000000|2023-05-09 11:00:00|33498.7|33478.7|33491.2|33471.2|33502.7|33482.7|33489.7|33469.7|0
1683630300000|2023-05-09 11:05:00|33490.7|33470.7|33491.7|33471.7|33493.7|33473.7|33486.7|33466.7|0
1683630600000|2023-05-09 11:10:00|33491.2|33471.2|33500.2|33480.2|33502.7|33482.7|33488.7|33468.7|0
1683630900000|2023-05-09 11:15:00|33499.7|33479.7|33493.2|33473.2|33499.7|33479.7|33490.2|33470.2|0
1683631200000|2023-05-09 11:20:00|33492.7|33472.7|33490.7|33470.7|33494.2|33474.2|33482.7|33462.7|0
1683631500000|2023-05-09 11:25:00|33490.2|33470.2|33486.2|33466.2|33490.7|33470.7|33480.7|33460.7|0
1683631800000|2023-05-09 11:30:00|33485.7|33465.7|33477.2|33457.2|33487.7|33467.7|33476.7|33456.7|0
1683632100000|2023-05-09 11:35:00|33476.7|33456.7|33480.2|33460.2|33483.2|33463.2|33473.7|33453.7|0
1683632400000|2023-05-09 11:40:00|33479.7|33459.7|33480.7|33460.7|33486.7|33466.7|33475.2|33455.2|0
1683632700000|2023-05-09 11:45:00|33480.2|33460.2|33493.7|33473.7|33495.7|33475.7|33477.2|33457.2|0
1683633000000|2023-05-09 11:50:00|33493.2|33473.2|33494.2|33474.2|33495.7|33475.7|33487.7|33467.7|0
1683633300000|2023-05-09 11:55:00|33493.7|33473.7|33492.2|33472.2|33496.7|33476.7|33490.2|33470.2|0
1683633600000|2023-05-09 12:00:00|33491.7|33471.7|33490.2|33470.2|33496.2|33476.2|33489.7|33469.7|0
1683633900000|2023-05-09 12:05:00|33490.7|33470.7|33506.7|33486.7|33507.2|33487.2|33483.2|33463.2|0
1683634200000|2023-05-09 12:10:00|33507.2|33487.2|33514.2|33494.2|33519.2|33499.2|33507.2|33487.2|0
1683634500000|2023-05-09 12:15:00|33513.7|33493.7|33518.2|33498.2|33521.7|33501.7|33507.2|33487.2|0
1683634800000|2023-05-09 12:20:00|33519.7|33499.7|33517.2|33497.2|33519.7|33499.7|33510.2|33490.2|0
1683635100000|2023-05-09 12:25:00|33517.7|33497.7|33528.7|33508.7|33529.2|33509.2|33514.7|33494.7|0
1683635400000|2023-05-09 12:30:00|33526.7|33506.7|33545.2|33525.2|33552.7|33532.7|33523.2|33503.2|0
1683635700000|2023-05-09 12:35:00|33545.7|33525.7|33551.2|33531.2|33555.2|33535.2|33538.7|33518.7|0
1683636000000|2023-05-09 12:40:00|33551.7|33531.7|33540.2|33520.2|33559.2|33539.2|33539.2|33519.2|0
1683636300000|2023-05-09 12:45:00|33540.7|33520.7|33536.7|33516.7|33541.7|33521.7|33529.2|33509.2|0
1683636600000|2023-05-09 12:50:00|33537.7|33517.7|33528.2|33508.2|33538.7|33518.7|33520.7|33500.7|0
1683636900000|2023-05-09 12:55:00|33528.7|33508.7|33534.2|33514.2|33534.2|33514.2|33523.2|33503.2|0
1683637200000|2023-05-09 13:00:00|33534.7|33514.7|33537.2|33517.2|33542.2|33522.2|33531.2|33511.2|0
1683637500000|2023-05-09 13:05:00|33537.7|33517.7|33539.2|33519.2|33545.7|33525.7|33535.7|33515.7|0
1683637800000|2023-05-09 13:10:00|33540.2|33520.2|33531.2|33511.2|33540.7|33520.7|33528.2|33508.2|0
1683638100000|2023-05-09 13:15:00|33531.7|33511.7|33532.7|33512.7|33535.2|33515.2|33523.2|33503.2|0
1683638400000|2023-05-09 13:20:00|33533.2|33513.2|33530.2|33510.2|33535.7|33515.7|33527.2|33507.2|0
1683638700000|2023-05-09 13:25:00|33529.7|33509.7|33526.2|33506.2|33530.7|33510.7|33516.2|33496.2|0
1683639000000|2023-05-09 13:30:00|33531.2|33511.2|33552.2|33532.2|33553.7|33533.7|33505.2|33485.2|0
1683639300000|2023-05-09 13:35:00|33552.7|33532.7|33546.7|33526.7|33565.2|33545.2|33544.7|33524.7|0
1683639600000|2023-05-09 13:40:00|33547.7|33527.7|33595.2|33575.2|33623.2|33603.2|33542.2|33522.2|0
1683639900000|2023-05-09 13:45:00|33593.7|33573.7|33606.7|33586.7|33615.7|33595.7|33576.7|33556.7|0
1683640200000|2023-05-09 13:50:00|33608.2|33588.2|33619.7|33599.7|33625.7|33605.7|33589.7|33569.7|0
1683640500000|2023-05-09 13:55:00|33620.7|33600.7|33645.7|33625.7|33657.7|33637.7|33611.2|33591.2|0
1683640800000|2023-05-09 14:00:00|33647.7|33627.7|33617.7|33597.7|33660.2|33640.2|33606.2|33586.2|0
1683641100000|2023-05-09 14:05:00|33619.7|33599.7|33587.7|33567.7|33631.7|33611.7|33582.2|33562.2|0
1683641400000|2023-05-09 14:10:00|33589.7|33569.7|33582.7|33562.7|33601.7|33581.7|33570.7|33550.7|0
1683641700000|2023-05-09 14:15:00|33584.7|33564.7|33604.2|33584.2|33614.2|33594.2|33573.7|33553.7|0
1683642000000|2023-05-09 14:20:00|33605.7|33585.7|33593.2|33573.2|33606.2|33586.2|33583.7|33563.7|0
1683642300000|2023-05-09 14:25:00|33593.7|33573.7|33605.7|33585.7|33618.7|33598.7|33589.2|33569.2|0
1683642600000|2023-05-09 14:30:00|33606.7|33586.7|33574.7|33554.7|33615.7|33595.7|33566.7|33546.7|0
1683642900000|2023-05-09 14:35:00|33573.7|33553.7|33582.7|33562.7|33588.7|33568.7|33562.7|33542.7|0
1683643200000|2023-05-09 14:40:00|33584.2|33564.2|33612.7|33592.7|33613.2|33593.2|33578.7|33558.7|0
1683643500000|2023-05-09 14:45:00|33611.2|33591.2|33592.7|33572.7|33611.7|33591.7|33586.7|33566.7|0
1683643800000|2023-05-09 14:50:00|33590.7|33570.7|33602.7|33582.7|33608.7|33588.7|33580.7|33560.7|0
1683644100000|2023-05-09 14:55:00|33601.7|33581.7|33587.7|33567.7|33608.7|33588.7|33587.2|33567.2|0
1683644400000|2023-05-09 15:00:00|33588.2|33568.2|33589.7|33569.7|33603.7|33583.7|33586.7|33566.7|0
1683644700000|2023-05-09 15:05:00|33588.2|33568.2|33604.7|33584.7|33609.7|33589.7|33586.7|33566.7|0
1683645000000|2023-05-09 15:10:00|33605.7|33585.7|33573.2|33553.2|33606.7|33586.7|33553.2|33533.2|0
1683645300000|2023-05-09 15:15:00|33576.7|33556.7|33614.7|33594.7|33615.2|33595.2|33574.7|33554.7|0
1683645600000|2023-05-09 15:20:00|33613.7|33593.7|33602.7|33582.7|33616.7|33596.7|33599.7|33579.7|0
1683645900000|2023-05-09 15:25:00|33602.2|33582.2|33589.7|33569.7|33602.2|33582.2|33586.7|33566.7|0
1683646200000|2023-05-09 15:30:00|33588.7|33568.7|33618.7|33598.7|33618.7|33598.7|33588.7|33568.7|0
1683646500000|2023-05-09 15:35:00|33619.7|33599.7|33590.7|33570.7|33625.7|33605.7|33588.2|33568.2|0
1683646800000|2023-05-09 15:40:00|33590.2|33570.2|33581.7|33561.7|33598.7|33578.7|33576.2|33556.2|0
1683647100000|2023-05-09 15:45:00|33579.2|33559.2|33587.7|33567.7|33594.7|33574.7|33578.7|33558.7|0
1683647400000|2023-05-09 15:50:00|33592.7|33572.7|33584.7|33564.7|33597.7|33577.7|33576.7|33556.7|0
1683647700000|2023-05-09 15:55:00|33585.2|33565.2|33567.7|33547.7|33586.7|33566.7|33563.7|33543.7|0
1683648000000|2023-05-09 16:00:00|33567.2|33547.2|33556.7|33536.7|33571.7|33551.7|33553.7|33533.7|0
1683648300000|2023-05-09 16:05:00|33557.2|33537.2|33562.7|33542.7|33577.2|33557.2|33556.7|33536.7|0
1683648600000|2023-05-09 16:10:00|33563.2|33543.2|33553.7|33533.7|33566.7|33546.7|33551.2|33531.2|0
1683648900000|2023-05-09 16:15:00|33554.7|33534.7|33554.7|33534.7|33565.7|33545.7|33546.7|33526.7|0
1683649200000|2023-05-09 16:20:00|33553.2|33533.2|33556.2|33536.2|33567.7|33547.7|33549.7|33529.7|0
1683649500000|2023-05-09 16:25:00|33554.7|33534.7|33542.7|33522.7|33562.2|33542.2|33538.7|33518.7|0
1683649800000|2023-05-09 16:30:00|33541.7|33521.7|33561.2|33541.2|33565.7|33545.7|33540.7|33520.7|0
1683650100000|2023-05-09 16:35:00|33563.7|33543.7|33539.2|33519.2|33564.7|33544.7|33535.7|33515.7|0
1683650400000|2023-05-09 16:40:00|33539.7|33519.7|33549.7|33529.7|33549.7|33529.7|33537.7|33517.7|0
1683650700000|2023-05-09 16:45:00|33549.2|33529.2|33553.7|33533.7|33557.7|33537.7|33545.2|33525.2|0
1683651000000|2023-05-09 16:50:00|33554.2|33534.2|33561.2|33541.2|33568.7|33548.7|33553.7|33533.7|0
1683651300000|2023-05-09 16:55:00|33562.2|33542.2|33580.7|33560.7|33586.2|33566.2|33562.2|33542.2|0
1683651600000|2023-05-09 17:00:00|33579.2|33559.2|33580.2|33560.2|33588.2|33568.2|33574.7|33554.7|0
1683651900000|2023-05-09 17:05:00|33579.7|33559.7|33577|33557|33586.5|33566.5|33573.2|33553.2|0
1683652200000|2023-05-09 17:10:00|33576.5|33556.5|33578.5|33558.5|33582.5|33562.5|33567|33547|0
1683652500000|2023-05-09 17:15:00|33578|33558|33588.5|33568.5|33590|33570|33575|33555|0
1683652800000|2023-05-09 17:20:00|33589.5|33569.5|33586|33566|33596|33576|33582|33562|0
1683653100000|2023-05-09 17:25:00|33586.5|33566.5|33595.5|33575.5|33603.5|33583.5|33583|33563|0
1683653400000|2023-05-09 17:30:00|33596.5|33576.5|33607.5|33587.5|33611|33591|33596.5|33576.5|0
1683653700000|2023-05-09 17:35:00|33607|33587|33595|33575|33609|33589|33587.5|33567.5|0
1683654000000|2023-05-09 17:40:00|33595.5|33575.5|33591|33571|33598|33578|33587|33567|0
1683654300000|2023-05-09 17:45:00|33590.5|33570.5|33604|33584|33607|33587|33582|33562|0
1683654600000|2023-05-09 17:50:00|33603.5|33583.5|33619.5|33599.5|33620.5|33600.5|33597.5|33577.5|0
1683654900000|2023-05-09 17:55:00|33618|33598|33634.5|33614.5|33639|33619|33618|33598|0
1683655200000|2023-05-09 18:00:00|33638|33618|33633|33613|33652|33632|33633|33613|0
1683655500000|2023-05-09 18:05:00|33634|33614|33630.5|33610.5|33636|33616|33619|33599|0
1683655800000|2023-05-09 18:10:00|33629.5|33609.5|33625|33605|33631|33611|33619.5|33599.5|0
1683656100000|2023-05-09 18:15:00|33624.5|33604.5|33636.6|33616.6|33643.6|33623.6|33624|33604|0
1683656400000|2023-05-09 18:20:00|33639.4|33619.4|33623.9|33603.9|33641.4|33621.4|33623.9|33603.9|0
1683656700000|2023-05-09 18:25:00|33622.9|33602.9|33623.4|33603.4|33627.9|33607.9|33615.9|33595.9|0
1683657000000|2023-05-09 18:30:00|33624.9|33604.9|33619.4|33599.4|33630.9|33610.9|33614.9|33594.9|0
1683657300000|2023-05-09 18:35:00|33619.9|33599.9|33616.4|33596.4|33630.9|33610.9|33615.9|33595.9|0
1683657600000|2023-05-09 18:40:00|33616.9|33596.9|33625.9|33605.9|33627.9|33607.9|33615.4|33595.4|0
1683657900000|2023-05-09 18:45:00|33626.4|33606.4|33624.4|33604.4|33626.4|33606.4|33615.9|33595.9|0
1683658200000|2023-05-09 18:50:00|33625.9|33605.9|33569.9|33549.9|33628.9|33608.9|33563.4|33543.4|0
1683658500000|2023-05-09 18:55:00|33568.9|33548.9|33596.9|33576.9|33604.9|33584.9|33568.9|33548.9|0
1683658800000|2023-05-09 19:00:00|33595.4|33575.4|33611.9|33591.9|33613.9|33593.9|33595.4|33575.4|0
1683659100000|2023-05-09 19:05:00|33610.9|33590.9|33627.9|33607.9|33634.9|33614.9|33609.9|33589.9|0
1683659400000|2023-05-09 19:10:00|33628.9|33608.9|33618.4|33598.4|33631.9|33611.9|33615.9|33595.9|0
1683659700000|2023-05-09 19:15:00|33617.9|33597.9|33605.9|33585.9|33618.9|33598.9|33603.4|33583.4|0
1683660000000|2023-05-09 19:20:00|33606.4|33586.4|33617.4|33597.4|33617.4|33597.4|33601.9|33581.9|0
1683660300000|2023-05-09 19:25:00|33621.4|33601.4|33629.9|33609.9|33634.4|33614.4|33613.4|33593.4|0
1683660600000|2023-05-09 19:30:00|33630.9|33610.9|33634.9|33614.9|33639.9|33619.9|33623.4|33603.4|0
1683660900000|2023-05-09 19:35:00|33631.9|33611.9|33623.9|33603.9|33640.9|33620.9|33618.9|33598.9|0
1683661200000|2023-05-09 19:40:00|33622.9|33602.9|33599.9|33579.9|33622.9|33602.9|33593.4|33573.4|0
1683661500000|2023-05-09 19:45:00|33597.9|33577.9|33598.4|33578.4|33606.4|33586.4|33590.4|33570.4|0
1683661800000|2023-05-09 19:50:00|33591.9|33571.9|33597.4|33577.4|33606.9|33586.9|33584.9|33564.9|0
1683662100000|2023-05-09 19:55:00|33599.4|33579.4|33572.4|33552.4|33600.9|33580.9|33569.4|33549.4|0
1683662400000|2023-05-09 20:00:00|33574.9|33554.9|33595.9|33575.9|33598.9|33578.9|33572.4|33552.4|0
1683662700000|2023-05-09 20:05:00|33594.4|33574.4|33610.4|33590.4|33614.4|33594.4|33593.4|33573.4|0
1683663000000|2023-05-09 20:10:00|33610.9|33590.9|33607.9|33587.9|33617.9|33597.9|33607.4|33587.4|0
1683663300000|2023-05-09 20:15:00|33607.4|33587.4|33597.4|33577.4|33609.9|33589.9|33596.9|33576.9|0
1683663600000|2023-05-09 20:20:00|33596.9|33576.9|33600.4|33580.4|33605.4|33585.4|33595.9|33575.9|0
1683663900000|2023-05-09 20:25:00|33599.9|33579.9|33589.4|33569.4|33600.4|33580.4|33587.9|33567.9|0
1683664200000|2023-05-09 20:30:00|33588.9|33568.9|33600.4|33580.4|33601.4|33581.4|33588.9|33568.9|0
1683664500000|2023-05-09 20:35:00|33598.9|33578.9|33595.4|33575.4|33603.9|33583.9|33595.4|33575.4|0
1683664800000|2023-05-09 20:40:00|33594.9|33574.9|33601.4|33581.4|33604.9|33584.9|33594.9|33574.9|0
1683665100000|2023-05-09 20:45:00|33601.9|33581.9|33599.9|33579.9|33604.4|33584.4|33598.9|33578.9|0
1683665400000|2023-05-09 20:50:00|33600.4|33580.4|33589.9|33569.9|33600.4|33580.4|33589.9|33569.9|0
1683665700000|2023-05-09 20:55:00|33590.4|33570.4|33586.4|33566.4|33593.4|33573.4|33576.9|33556.9|0
1683666000000|2023-05-09 21:00:00|33582.7|33562.7|33581.4|33561.4|33586.5|33566.5|33581.4|33561.4|0
1683666300000|2023-05-09 21:05:00|33584.4|33564.4|33581.9|33561.9|33586.1|33566.1|33580.5|33560.5|0
1683666600000|2023-05-09 21:10:00|33581.3|33561.3|33583.9|33563.9|33586.1|33566.1|33576.5|33556.5|0
1683666900000|2023-05-09 21:15:00|33581.8|33561.8|33583.1|33563.1|33585|33565|33580.7|33560.7|0
1683667200000|2023-05-09 21:20:00|33583.7|33563.7|33583.9|33563.9|33585.9|33565.9|33581.6|33561.6|0
1683667500000|2023-05-09 21:25:00|33584.2|33564.2|33584.4|33564.4|33584.4|33564.4|33582.3|33562.3|0
1683667800000|2023-05-09 21:30:00|33583.2|33563.2|33583.9|33563.9|33584.1|33564.1|33583.2|33563.2|0
1683668100000|2023-05-09 21:35:00|33584|33564|33577.1|33557.1|33584|33564|33577.1|33557.1|0
1683668400000|2023-05-09 21:40:00|33576.8|33556.8|33584.4|33564.4|33584.5|33564.5|33576.8|33556.8|0
1683668700000|2023-05-09 21:45:00|33584.2|33564.2|33586.1|33566.1|33586.4|33566.4|33583.6|33563.6|0
1683669000000|2023-05-09 21:50:00|33587.6|33567.6|33589.2|33569.2|33589.9|33569.9|33587.6|33567.6|0
1683669300000|2023-05-09 21:55:00|33590.1|33570.1|33587.7|33567.7|33590.1|33570.1|33586.8|33566.8|0
1683669600000|2023-05-09 22:00:00|33573.4|33553.4|33567.9|33547.9|33573.4|33553.4|33562.9|33542.9|0
1683669900000|2023-05-09 22:05:00|33568.4|33548.4|33575.4|33555.4|33575.4|33555.4|33568.4|33548.4|0
1683670200000|2023-05-09 22:10:00|33575.9|33555.9|33573.9|33553.9|33578.9|33558.9|33571.4|33551.4|0
1683670500000|2023-05-09 22:15:00|33573.4|33553.4|33579.4|33559.4|33579.9|33559.9|33572.9|33552.9|0
1683670800000|2023-05-09 22:20:00|33579.9|33559.9|33583.9|33563.9|33585.9|33565.9|33579.4|33559.4|0
1683671100000|2023-05-09 22:25:00|33583.4|33563.4|33585.4|33565.4|33586.4|33566.4|33582.9|33562.9|0
1683671400000|2023-05-09 22:30:00|33584.9|33564.9|33583.4|33563.4|33591.9|33571.9|33582.4|33562.4|0
1683671700000|2023-05-09 22:35:00|33582.9|33562.9|33580.4|33560.4|33587.9|33567.9|33579.9|33559.9|0
1683672000000|2023-05-09 22:40:00|33579.9|33559.9|33581.9|33561.9|33584.9|33564.9|33575.9|33555.9|0
1683672300000|2023-05-09 22:45:00|33581.4|33561.4|33581.9|33561.9|33585.4|33565.4|33579.9|33559.9|0
1683672600000|2023-05-09 22:50:00|33581.4|33561.4|33584.4|33564.4|33587.4|33567.4|33581.4|33561.4|0
1683672900000|2023-05-09 22:55:00|33583.9|33563.9|33581.9|33561.9|33583.9|33563.9|33580.9|33560.9|0
1683673200000|2023-05-09 23:00:00|33580.4|33560.4|33581.9|33561.9|33583.4|33563.4|33580.4|33560.4|0
1683673500000|2023-05-09 23:05:00|33582.4|33562.4|33582.9|33562.9|33583.9|33563.9|33581.4|33561.4|0
1683673800000|2023-05-09 23:10:00|33583.4|33563.4|33581.9|33561.9|33583.4|33563.4|33579.9|33559.9|0
1683674100000|2023-05-09 23:15:00|33582.9|33562.9|33580.9|33560.9|33582.9|33562.9|33577.4|33557.4|0
1683674400000|2023-05-09 23:20:00|33580.4|33560.4|33582.4|33562.4|33584.9|33564.9|33580.4|33560.4|0
1683674700000|2023-05-09 23:25:00|33581.4|33561.4|33580.4|33560.4|33583.9|33563.9|33579.4|33559.4|0
1683675000000|2023-05-09 23:30:00|33579.9|33559.9|33580.4|33560.4|33580.4|33560.4|33577.9|33557.9|0
1683675300000|2023-05-09 23:35:00|33579.9|33559.9|33580.4|33560.4|33580.4|33560.4|33575.9|33555.9|0
1683675600000|2023-05-09 23:40:00|33579.9|33559.9|33592.9|33572.9|33593.4|33573.4|33578.4|33558.4|0
1683675900000|2023-05-09 23:45:00|33593.4|33573.4|33589.4|33569.4|33599.4|33579.4|33588.9|33568.9|0
1683676200000|2023-05-09 23:50:00|33590.4|33570.4|33586.4|33566.4|33590.9|33570.9|33584.4|33564.4|0
1683676500000|2023-05-09 23:55:00|33586.9|33566.9|33592.4|33572.4|33593.9|33573.9|33586.4|33566.4|0
1683676800000|2023-05-10 00:00:00|33591.4|33571.4|33585.9|33565.9|33592.4|33572.4|33581.9|33561.9|0
1683677100000|2023-05-10 00:05:00|33584.4|33564.4|33592.4|33572.4|33594.9|33574.9|33582.9|33562.9|0
1683677400000|2023-05-10 00:10:00|33592.9|33572.9|33599.4|33579.4|33601.4|33581.4|33592.4|33572.4|0
1683677700000|2023-05-10 00:15:00|33598.4|33578.4|33604.4|33584.4|33604.9|33584.9|33595.9|33575.9|0
1683678000000|2023-05-10 00:20:00|33604.9|33584.9|33603.4|33583.4|33611.4|33591.4|33603.4|33583.4|0
1683678300000|2023-05-10 00:25:00|33604.4|33584.4|33603.4|33583.4|33605.9|33585.9|33601.9|33581.9|0
1683678600000|2023-05-10 00:30:00|33603.9|33583.9|33601.4|33581.4|33604.4|33584.4|33595.9|33575.9|0
1683678900000|2023-05-10 00:35:00|33600.4|33580.4|33602.9|33582.9|33602.9|33582.9|33596.9|33576.9|0
1683679200000|2023-05-10 00:40:00|33602.4|33582.4|33602.4|33582.4|33603.4|33583.4|33599.9|33579.9|0
1683679500000|2023-05-10 00:45:00|33602.9|33582.9|33593.4|33573.4|33603.9|33583.9|33592.9|33572.9|0
1683679800000|2023-05-10 00:50:00|33593.9|33573.9|33597.4|33577.4|33601.4|33581.4|33593.9|33573.9|0
1683680100000|2023-05-10 00:55:00|33597.9|33577.9|33600.9|33580.9|33602.4|33582.4|33596.9|33576.9|0
1683680400000|2023-05-10 01:00:00|33601.4|33581.4|33608.4|33588.4|33609.9|33589.9|33600.4|33580.4|0
1683680700000|2023-05-10 01:05:00|33608.9|33588.9|33609.4|33589.4|33610.9|33590.9|33604.4|33584.4|0
1683681000000|2023-05-10 01:10:00|33608.9|33588.9|33606.4|33586.4|33609.9|33589.9|33605.9|33585.9|0
1683681300000|2023-05-10 01:15:00|33606.9|33586.9|33604.4|33584.4|33606.9|33586.9|33599.9|33579.9|0
1683681600000|2023-05-10 01:20:00|33603.9|33583.9|33604.9|33584.9|33606.9|33586.9|33603.4|33583.4|0
1683681900000|2023-05-10 01:25:00|33604.4|33584.4|33599.4|33579.4|33605.4|33585.4|33598.9|33578.9|0
1683682200000|2023-05-10 01:30:00|33599.9|33579.9|33596.4|33576.4|33604.4|33584.4|33594.9|33574.9|0
1683682500000|2023-05-10 01:35:00|33595.9|33575.9|33599.9|33579.9|33600.4|33580.4|33594.9|33574.9|0
1683682800000|2023-05-10 01:40:00|33599.4|33579.4|33597.4|33577.4|33602.4|33582.4|33595.9|33575.9|0
1683683100000|2023-05-10 01:45:00|33597.9|33577.9|33604.4|33584.4|33606.9|33586.9|33597.4|33577.4|0
1683683400000|2023-05-10 01:50:00|33603.9|33583.9|33600.9|33580.9|33606.4|33586.4|33599.9|33579.9|0
1683683700000|2023-05-10 01:55:00|33600.4|33580.4|33600.4|33580.4|33601.4|33581.4|33596.9|33576.9|0
1683684000000|2023-05-10 02:00:00|33600.9|33580.9|33601.4|33581.4|33605.9|33585.9|33600.9|33580.9|0
1683684300000|2023-05-10 02:05:00|33602.4|33582.4|33597.9|33577.9|33602.9|33582.9|33597.9|33577.9|0
1683684600000|2023-05-10 02:10:00|33597.4|33577.4|33597.4|33577.4|33600.9|33580.9|33596.4|33576.4|0
1683684900000|2023-05-10 02:15:00|33597.9|33577.9|33600.4|33580.4|33601.9|33581.9|33597.4|33577.4|0
1683685200000|2023-05-10 02:20:00|33600.9|33580.9|33602.9|33582.9|33603.4|33583.4|33598.4|33578.4|0
1683685500000|2023-05-10 02:25:00|33603.4|33583.4|33600.4|33580.4|33603.9|33583.9|33598.9|33578.9|0
1683685800000|2023-05-10 02:30:00|33600.9|33580.9|33606.4|33586.4|33606.4|33586.4|33600.9|33580.9|0
1683686100000|2023-05-10 02:35:00|33605.9|33585.9|33601.4|33581.4|33605.9|33585.9|33600.9|33580.9|0
1683686400000|2023-05-10 02:40:00|33601.9|33581.9|33603.4|33583.4|33603.9|33583.9|33600.4|33580.4|0
1683686700000|2023-05-10 02:45:00|33602.9|33582.9|33599.4|33579.4|33603.4|33583.4|33598.9|33578.9|0
1683687000000|2023-05-10 02:50:00|33599.9|33579.9|33593.9|33573.9|33599.9|33579.9|33591.9|33571.9|0
1683687300000|2023-05-10 02:55:00|33594.4|33574.4|33596.9|33576.9|33596.9|33576.9|33592.4|33572.4|0
1683687600000|2023-05-10 03:00:00|33597.4|33577.4|33598.4|33578.4|33601.4|33581.4|33596.4|33576.4|0
1683687900000|2023-05-10 03:05:00|33598.9|33578.9|33595.4|33575.4|33598.9|33578.9|33594.4|33574.4|0
1683688200000|2023-05-10 03:10:00|33595.9|33575.9|33597.4|33577.4|33598.4|33578.4|33595.9|33575.9|0
1683688500000|2023-05-10 03:15:00|33596.9|33576.9|33597.4|33577.4|33598.9|33578.9|33596.4|33576.4|0
1683688800000|2023-05-10 03:20:00|33596.9|33576.9|33594.4|33574.4|33599.4|33579.4|33593.9|33573.9|0
1683689100000|2023-05-10 03:25:00|33594.9|33574.9|33595.9|33575.9|33597.4|33577.4|33594.4|33574.4|0
1683689400000|2023-05-10 03:30:00|33595.4|33575.4|33596.9|33576.9|33597.9|33577.9|33594.9|33574.9|0
1683689700000|2023-05-10 03:35:00|33597.4|33577.4|33595.4|33575.4|33597.4|33577.4|33591.9|33571.9|0
1683690000000|2023-05-10 03:40:00|33594.9|33574.9|33598.9|33578.9|33599.4|33579.4|33594.4|33574.4|0
1683690300000|2023-05-10 03:45:00|33598.4|33578.4|33595.4|33575.4|33598.9|33578.9|33592.4|33572.4|0
1683690600000|2023-05-10 03:50:00|33594.9|33574.9|33588.9|33568.9|33594.9|33574.9|33587.4|33567.4|0
1683690900000|2023-05-10 03:55:00|33589.4|33569.4|33591.9|33571.9|33592.9|33572.9|33588.4|33568.4|0
1683691200000|2023-05-10 04:00:00|33592.4|33572.4|33589.9|33569.9|33592.4|33572.4|33588.9|33568.9|0
1683691500000|2023-05-10 04:05:00|33589.4|33569.4|33585.9|33565.9|33589.9|33569.9|33585.4|33565.4|0
1683691800000|2023-05-10 04:10:00|33586.4|33566.4|33589.4|33569.4|33591.9|33571.9|33586.4|33566.4|0
1683692100000|2023-05-10 04:15:00|33588.9|33568.9|33586.4|33566.4|33588.9|33568.9|33582.9|33562.9|0
1683692400000|2023-05-10 04:20:00|33585.9|33565.9|33588.4|33568.4|33588.9|33568.9|33585.9|33565.9|0
1683692700000|2023-05-10 04:25:00|33588.9|33568.9|33591.9|33571.9|33593.4|33573.4|33588.4|33568.4|0
1683693000000|2023-05-10 04:30:00|33592.9|33572.9|33591.4|33571.4|33593.4|33573.4|33588.9|33568.9|0
1683693300000|2023-05-10 04:35:00|33590.9|33570.9|33593.4|33573.4|33593.4|33573.4|33590.4|33570.4|0
1683693600000|2023-05-10 04:40:00|33592.9|33572.9|33594.4|33574.4|33594.9|33574.9|33591.9|33571.9|0
1683693900000|2023-05-10 04:45:00|33593.9|33573.9|33597.9|33577.9|33597.9|33577.9|33593.9|33573.9|0
1683694200000|2023-05-10 04:50:00|33597.4|33577.4|33596.4|33576.4|33598.4|33578.4|33594.9|33574.9|0
1683694500000|2023-05-10 04:55:00|33595.9|33575.9|33599.4|33579.4|33602.9|33582.9|33595.9|33575.9|0
1683694800000|2023-05-10 05:00:00|33599.9|33579.9|33599.9|33579.9|33603.4|33583.4|33596.4|33576.4|0
1683695100000|2023-05-10 05:05:00|33600.4|33580.4|33594.9|33574.9|33600.9|33580.9|33594.9|33574.9|0
1683695400000|2023-05-10 05:10:00|33595.4|33575.4|33594.4|33574.4|33596.9|33576.9|33592.9|33572.9|0
1683695700000|2023-05-10 05:15:00|33594.9|33574.9|33595.4|33575.4|33597.9|33577.9|33591.9|33571.9|0
1683696000000|2023-05-10 05:20:00|33594.9|33574.9|33591.9|33571.9|33598.4|33578.4|33591.4|33571.4|0
1683696300000|2023-05-10 05:25:00|33592.4|33572.4|33585.4|33565.4|33592.4|33572.4|33585.4|33565.4|0
1683696600000|2023-05-10 05:30:00|33585.9|33565.9|33581.4|33561.4|33588.4|33568.4|33581.4|33561.4|0
1683696900000|2023-05-10 05:35:00|33580.9|33560.9|33576.4|33556.4|33581.4|33561.4|33574.9|33554.9|0
1683697200000|2023-05-10 05:40:00|33576.9|33556.9|33570.9|33550.9|33577.9|33557.9|33564.9|33544.9|0
1683697500000|2023-05-10 05:45:00|33570.4|33550.4|33571.4|33551.4|33574.9|33554.9|33569.4|33549.4|0
1683697800000|2023-05-10 05:50:00|33571.9|33551.9|33579.4|33559.4|33579.4|33559.4|33570.9|33550.9|0
1683698100000|2023-05-10 05:55:00|33579.9|33559.9|33577.9|33557.9|33582.9|33562.9|33576.9|33556.9|0
1683698400000|2023-05-10 06:00:00|33579.4|33559.4|33596.4|33576.4|33597.4|33577.4|33578.9|33558.9|0
1683698700000|2023-05-10 06:05:00|33595.9|33575.9|33592.9|33572.9|33595.9|33575.9|33583.4|33563.4|0
1683699000000|2023-05-10 06:10:00|33593.4|33573.4|33594.4|33574.4|33597.9|33577.9|33592.9|33572.9|0
1683699300000|2023-05-10 06:15:00|33594.9|33574.9|33599.4|33579.4|33603.4|33583.4|33593.9|33573.9|0
1683699600000|2023-05-10 06:20:00|33598.9|33578.9|33608.4|33588.4|33611.9|33591.9|33597.9|33577.9|0
1683699900000|2023-05-10 06:25:00|33608.9|33588.9|33604.9|33584.9|33609.4|33589.4|33599.4|33579.4|0
1683700200000|2023-05-10 06:30:00|33604.4|33584.4|33607.4|33587.4|33608.9|33588.9|33603.9|33583.9|0
1683700500000|2023-05-10 06:35:00|33606.9|33586.9|33607.4|33587.4|33609.4|33589.4|33603.9|33583.9|0
1683700800000|2023-05-10 06:40:00|33606.4|33586.4|33606.4|33586.4|33607.4|33587.4|33603.9|33583.9|0
1683701100000|2023-05-10 06:45:00|33606.9|33586.9|33604.4|33584.4|33609.4|33589.4|33603.9|33583.9|0
1683701400000|2023-05-10 06:50:00|33603.9|33583.9|33606.4|33586.4|33606.4|33586.4|33601.9|33581.9|0
1683701700000|2023-05-10 06:55:00|33606.9|33586.9|33604.4|33584.4|33614.4|33594.4|33604.4|33584.4|0
1683702000000|2023-05-10 07:00:00|33605.9|33585.9|33620.4|33600.4|33637.4|33617.4|33603.9|33583.9|0
1683702300000|2023-05-10 07:05:00|33619.9|33599.9|33623.4|33603.4|33625.9|33605.9|33606.4|33586.4|0
1683702600000|2023-05-10 07:10:00|33623.9|33603.9|33617.9|33597.9|33629.4|33609.4|33599.9|33579.9|0
1683702900000|2023-05-10 07:15:00|33618.9|33598.9|33621.4|33601.4|33622.4|33602.4|33604.9|33584.9|0
1683703200000|2023-05-10 07:20:00|33620.9|33600.9|33613.4|33593.4|33624.4|33604.4|33608.4|33588.4|0
1683703500000|2023-05-10 07:25:00|33612.9|33592.9|33614.4|33594.4|33616.9|33596.9|33607.4|33587.4|0
1683703800000|2023-05-10 07:30:00|33613.9|33593.9|33607.4|33587.4|33616.4|33596.4|33600.4|33580.4|0
1683704100000|2023-05-10 07:35:00|33607.9|33587.9|33584.4|33564.4|33608.9|33588.9|33575.9|33555.9|0
1683704400000|2023-05-10 07:40:00|33583.9|33563.9|33581.4|33561.4|33586.4|33566.4|33574.4|33554.4|0
1683704700000|2023-05-10 07:45:00|33580.9|33560.9|33573.9|33553.9|33580.9|33560.9|33570.9|33550.9|0
1683705000000|2023-05-10 07:50:00|33573.4|33553.4|33559|33539|33574.9|33554.9|33557.5|33537.5|0
1683705300000|2023-05-10 07:55:00|33559.5|33539.5|33516.5|33496.5|33559.5|33539.5|33508.5|33488.5|0
1683705600000|2023-05-10 08:00:00|33513|33493|33501|33481|33518.5|33498.5|33498.5|33478.5|0
1683705900000|2023-05-10 08:05:00|33500.5|33480.5|33498.5|33478.5|33505|33485|33481.5|33461.5|0
1683706200000|2023-05-10 08:10:00|33497.5|33477.5|33504.5|33484.5|33513|33493|33493|33473|0
1683706500000|2023-05-10 08:15:00|33504|33484|33512.5|33492.5|33520|33500|33503.5|33483.5|0
1683706800000|2023-05-10 08:20:00|33512|33492|33514|33494|33520.5|33500.5|33508|33488|0
1683707100000|2023-05-10 08:25:00|33513.5|33493.5|33530|33510|33534|33514|33511.5|33491.5|0
1683707400000|2023-05-10 08:30:00|33531.5|33511.5|33532|33512|33535.5|33515.5|33526.5|33506.5|0
1683707700000|2023-05-10 08:35:00|33531.5|33511.5|33544|33524|33547|33527|33526.5|33506.5|0
1683708000000|2023-05-10 08:40:00|33546|33526|33543.5|33523.5|33549|33529|33540|33520|0
1683708300000|2023-05-10 08:45:00|33542.5|33522.5|33545.5|33525.5|33553.5|33533.5|33534|33514|0
1683708600000|2023-05-10 08:50:00|33546|33526|33544|33524|33549.5|33529.5|33536.5|33516.5|0
1683708900000|2023-05-10 08:55:00|33545.5|33525.5|33544.5|33524.5|33547|33527|33540.5|33520.5|0
1683709200000|2023-05-10 09:00:00|33542.5|33522.5|33545|33525|33546|33526|33538|33518|0
1683709500000|2023-05-10 09:05:00|33544.5|33524.5|33523|33503|33546|33526|33522.5|33502.5|0
1683709800000|2023-05-10 09:10:00|33522.5|33502.5|33537|33517|33537.5|33517.5|33522.5|33502.5|0
1683710100000|2023-05-10 09:15:00|33537.5|33517.5|33531|33511|33545|33525|33531|33511|0
1683710400000|2023-05-10 09:20:00|33531.5|33511.5|33540.5|33520.5|33540.5|33520.5|33522.5|33502.5|0
1683710700000|2023-05-10 09:25:00|33540|33520|33541.5|33521.5|33550|33530|33539.5|33519.5|0
1683711000000|2023-05-10 09:30:00|33541|33521|33542.5|33522.5|33545|33525|33539.5|33519.5|0
1683711300000|2023-05-10 09:35:00|33543|33523|33540.5|33520.5|33546.5|33526.5|33539.5|33519.5|0
1683711600000|2023-05-10 09:40:00|33539.5|33519.5|33531.5|33511.5|33545.5|33525.5|33531.5|33511.5|0
1683711900000|2023-05-10 09:45:00|33531|33511|33552|33532|33557.5|33537.5|33529.5|33509.5|0
1683712200000|2023-05-10 09:50:00|33551.5|33531.5|33547.5|33527.5|33551.5|33531.5|33544.5|33524.5|0
1683712500000|2023-05-10 09:55:00|33547|33527|33541|33521|33547.5|33527.5|33536.5|33516.5|0
1683712800000|2023-05-10 10:00:00|33541.5|33521.5|33525.5|33505.5|33544|33524|33523.5|33503.5|0
1683713100000|2023-05-10 10:05:00|33525|33505|33530|33510|33534|33514|33524|33504|0
1683713400000|2023-05-10 10:10:00|33530.5|33510.5|33525|33505|33534|33514|33524.5|33504.5|0
1683713700000|2023-05-10 10:15:00|33527|33507|33532.5|33512.5|33535|33515|33526|33506|0
1683714000000|2023-05-10 10:20:00|33533|33513|33539|33519|33541.5|33521.5|33532.5|33512.5|0
1683714300000|2023-05-10 10:25:00|33538.5|33518.5|33536.5|33516.5|33543|33523|33534.5|33514.5|0
1683714600000|2023-05-10 10:30:00|33536|33516|33540.5|33520.5|33543.5|33523.5|33531|33511|0
1683714900000|2023-05-10 10:35:00|33540|33520|33534|33514|33542|33522|33528|33508|0
1683715200000|2023-05-10 10:40:00|33533.5|33513.5|33526.5|33506.5|33534|33514|33525|33505|0
1683715500000|2023-05-10 10:45:00|33526|33506|33517.5|33497.5|33530.5|33510.5|33516.5|33496.5|0
1683715800000|2023-05-10 10:50:00|33517|33497|33520.5|33500.5|33524.5|33504.5|33512.5|33492.5|0
1683716100000|2023-05-10 10:55:00|33521.5|33501.5|33518.5|33498.5|33527|33507|33518|33498|0
1683716400000|2023-05-10 11:00:00|33520|33500|33516.5|33496.5|33524|33504|33513|33493|0
1683716700000|2023-05-10 11:05:00|33516|33496|33513|33493|33516.5|33496.5|33506.5|33486.5|0
1683717000000|2023-05-10 11:10:00|33513.5|33493.5|33515.5|33495.5|33515.5|33495.5|33507|33487|0
1683717300000|2023-05-10 11:15:00|33516|33496|33515|33495|33525|33505|33512.5|33492.5|0
1683717600000|2023-05-10 11:20:00|33514.5|33494.5|33522|33502|33525|33505|33512.5|33492.5|0
1683717900000|2023-05-10 11:25:00|33521.5|33501.5|33517.5|33497.5|33525|33505|33514.5|33494.5|0
1683718200000|2023-05-10 11:30:00|33517|33497|33515.5|33495.5|33522|33502|33509|33489|0
1683718500000|2023-05-10 11:35:00|33515|33495|33520.5|33500.5|33522|33502|33515|33495|0
1683718800000|2023-05-10 11:40:00|33521|33501|33518|33498|33524|33504|33516|33496|0
1683719100000|2023-05-10 11:45:00|33517|33497|33529.5|33509.5|33534|33514|33516.5|33496.5|0
1683719400000|2023-05-10 11:50:00|33527.5|33507.5|33520|33500|33530|33510|33514.5|33494.5|0
1683719700000|2023-05-10 11:55:00|33520.5|33500.5|33510.5|33490.5|33520.5|33500.5|33510.5|33490.5|0
1683720000000|2023-05-10 12:00:00|33504.5|33484.5|33521.5|33501.5|33522|33502|33494.5|33474.5|0
1683720300000|2023-05-10 12:05:00|33522|33502|33528.5|33508.5|33530|33510|33515.5|33495.5|0
1683720600000|2023-05-10 12:10:00|33530.5|33510.5|33540.5|33520.5|33542|33522|33528.5|33508.5|0
1683720900000|2023-05-10 12:15:00|33540|33520|33544.5|33524.5|33548.5|33528.5|33537|33517|0
1683721200000|2023-05-10 12:20:00|33544|33524|33516.5|33496.5|33548.5|33528.5|33516.5|33496.5|0
1683721500000|2023-05-10 12:25:00|33516|33496|33519|33499|33534|33514|33507.5|33487.5|0
1683721800000|2023-05-10 12:30:00|33520.5|33500.5|33641.5|33621.5|33685|33665|33520.5|33500.5|0
1683722100000|2023-05-10 12:35:00|33642.5|33622.5|33631.5|33611.5|33672.5|33652.5|33627.5|33607.5|0
1683722400000|2023-05-10 12:40:00|33632|33612|33709.5|33689.5|33726.5|33706.5|33631.5|33611.5|0
1683722700000|2023-05-10 12:45:00|33710|33690|33762.5|33742.5|33767.5|33747.5|33705.5|33685.5|0
1683723000000|2023-05-10 12:50:00|33761|33741|33734|33714|33763.5|33743.5|33725|33705|0
1683723300000|2023-05-10 12:55:00|33731.5|33711.5|33732|33712|33755|33735|33728|33708|0
1683723600000|2023-05-10 13:00:00|33732.5|33712.5|33734.5|33714.5|33747.5|33727.5|33730|33710|0
1683723900000|2023-05-10 13:05:00|33733.5|33713.5|33739.5|33719.5|33745.5|33725.5|33732.5|33712.5|0
1683724200000|2023-05-10 13:10:00|33740.5|33720.5|33776|33756|33792.5|33772.5|33736.5|33716.5|0
1683724500000|2023-05-10 13:15:00|33777.5|33757.5|33730.5|33710.5|33780.5|33760.5|33721|33701|0
1683724800000|2023-05-10 13:20:00|33731.5|33711.5|33722.5|33702.5|33744|33724|33717|33697|0
1683725100000|2023-05-10 13:25:00|33723|33703|33731.5|33711.5|33738.5|33718.5|33717.5|33697.5|0
1683725400000|2023-05-10 13:30:00|33733|33713|33755.5|33735.5|33784|33764|33718.5|33698.5|0
1683725700000|2023-05-10 13:35:00|33759.5|33739.5|33625.5|33605.5|33766.5|33746.5|33625.5|33605.5|0
1683726000000|2023-05-10 13:40:00|33629.5|33609.5|33542.5|33522.5|33631.5|33611.5|33519|33499|0
1683726300000|2023-05-10 13:45:00|33546.5|33526.5|33480|33460|33553.5|33533.5|33454|33434|0
1683726600000|2023-05-10 13:50:00|33479.5|33459.5|33469|33449|33497.5|33477.5|33468|33448|0
1683726900000|2023-05-10 13:55:00|33470|33450|33556.5|33536.5|33565|33545|33470|33450|0
1683727200000|2023-05-10 14:00:00|33560|33540|33619|33599|33633|33613|33560|33540|0
1683727500000|2023-05-10 14:05:00|33619.5|33599.5|33600|33580|33645.5|33625.5|33598.5|33578.5|0
1683727800000|2023-05-10 14:10:00|33599.5|33579.5|33615.2|33595.2|33638.6|33618.6|33584|33564|0
1683728100000|2023-05-10 14:15:00|33611.2|33591.2|33514.1|33494.1|33626.2|33606.2|33500.8|33480.8|0
1683728400000|2023-05-10 14:20:00|33517.1|33497.1|33545.6|33525.6|33556.1|33536.1|33514.1|33494.1|0
1683728700000|2023-05-10 14:25:00|33544.1|33524.1|33513.6|33493.6|33559.6|33539.6|33511.6|33491.6|0
1683729000000|2023-05-10 14:30:00|33518.6|33498.6|33519.1|33499.1|33538.1|33518.1|33512.1|33492.1|0
1683729300000|2023-05-10 14:35:00|33518.1|33498.1|33490.6|33470.6|33531.1|33511.1|33483.1|33463.1|0
1683729600000|2023-05-10 14:40:00|33493.1|33473.1|33417.6|33397.6|33503.6|33483.6|33412.1|33392.1|0
1683729900000|2023-05-10 14:45:00|33408.1|33388.1|33416.1|33396.1|33447.6|33427.6|33361.6|33341.6|0
1683730200000|2023-05-10 14:50:00|33415.1|33395.1|33433.1|33413.1|33447.1|33427.1|33384.1|33364.1|0
1683730500000|2023-05-10 14:55:00|33432.1|33412.1|33443.1|33423.1|33445.6|33425.6|33411.6|33391.6|0
1683730800000|2023-05-10 15:00:00|33444.1|33424.1|33456.1|33436.1|33480.6|33460.6|33439.1|33419.1|0
1683731100000|2023-05-10 15:05:00|33461.6|33441.6|33478.1|33458.1|33478.1|33458.1|33452.6|33432.6|0
1683731400000|2023-05-10 15:10:00|33475.1|33455.1|33457.6|33437.6|33492.1|33472.1|33457.6|33437.6|0
1683731700000|2023-05-10 15:15:00|33455.1|33435.1|33491.1|33471.1|33494.1|33474.1|33455.1|33435.1|0
1683732000000|2023-05-10 15:20:00|33490.1|33470.1|33501.6|33481.6|33517.1|33497.1|33484.1|33464.1|0
1683732300000|2023-05-10 15:25:00|33500.6|33480.6|33498.6|33478.6|33505.1|33485.1|33487.1|33467.1|0
1683732600000|2023-05-10 15:30:00|33499.1|33479.1|33518.1|33498.1|33528.1|33508.1|33489.1|33469.1|0
1683732900000|2023-05-10 15:35:00|33522.1|33502.1|33511.1|33491.1|33526.1|33506.1|33503.6|33483.6|0
1683733200000|2023-05-10 15:40:00|33511.2|33491.2|33502.7|33482.7|33530.2|33510.2|33501.2|33481.2|0
1683733500000|2023-05-10 15:45:00|33501.2|33481.2|33496.7|33476.7|33504.7|33484.7|33488.2|33468.2|0
1683733800000|2023-05-10 15:50:00|33498.7|33478.7|33481.2|33461.2|33499.7|33479.7|33478.7|33458.7|0
1683734100000|2023-05-10 15:55:00|33481.7|33461.7|33468.2|33448.2|33487.7|33467.7|33459.7|33439.7|0
1683734400000|2023-05-10 16:00:00|33465.7|33445.7|33453.2|33433.2|33474.7|33454.7|33435.7|33415.7|0
1683734700000|2023-05-10 16:05:00|33451.2|33431.2|33434.7|33414.7|33451.7|33431.7|33427.7|33407.7|0
1683735000000|2023-05-10 16:10:00|33434.2|33414.2|33426.2|33406.2|33448.7|33428.7|33411.2|33391.2|0
1683735300000|2023-05-10 16:15:00|33420.2|33400.2|33435.2|33415.2|33436.7|33416.7|33412.2|33392.2|0
1683735600000|2023-05-10 16:20:00|33434.2|33414.2|33448.7|33428.7|33450.2|33430.2|33416.2|33396.2|0
1683735900000|2023-05-10 16:25:00|33449.7|33429.7|33428.2|33408.2|33457.2|33437.2|33420.7|33400.7|0
1683736200000|2023-05-10 16:30:00|33427.7|33407.7|33417.7|33397.7|33435.2|33415.2|33408.7|33388.7|0
1683736500000|2023-05-10 16:35:00|33416.7|33396.7|33414.7|33394.7|33421.7|33401.7|33388.2|33368.2|0
1683736800000|2023-05-10 16:40:00|33415.2|33395.2|33413.2|33393.2|33431.7|33411.7|33407.2|33387.2|0
1683737100000|2023-05-10 16:45:00|33412.7|33392.7|33399.7|33379.7|33418.7|33398.7|33395.7|33375.7|0
1683737400000|2023-05-10 16:50:00|33397.7|33377.7|33399.7|33379.7|33412.7|33392.7|33390.7|33370.7|0
1683737700000|2023-05-10 16:55:00|33397.7|33377.7|33379.7|33359.7|33401.7|33381.7|33360.7|33340.7|0
1683738000000|2023-05-10 17:00:00|33378.8|33358.8|33367.3|33347.3|33383.3|33363.3|33360.8|33340.8|0
1683738300000|2023-05-10 17:05:00|33368.8|33348.8|33347.8|33327.8|33371.8|33351.8|33341.3|33321.3|0
1683738600000|2023-05-10 17:10:00|33346.8|33326.8|33343.8|33323.8|33352.8|33332.8|33325.8|33305.8|0
1683738900000|2023-05-10 17:15:00|33339.8|33319.8|33342.8|33322.8|33350.8|33330.8|33324.3|33304.3|0
1683739200000|2023-05-10 17:20:00|33343.3|33323.3|33300.8|33280.8|33343.8|33323.8|33299.3|33279.3|0
1683739500000|2023-05-10 17:25:00|33292.3|33272.3|33275.3|33255.3|33295.8|33275.8|33250.3|33230.3|0
1683739800000|2023-05-10 17:30:00|33267.8|33247.8|33297.8|33277.8|33306.3|33286.3|33267.8|33247.8|0
1683740100000|2023-05-10 17:35:00|33296.3|33276.3|33249.3|33229.3|33303.8|33283.8|33245.8|33225.8|0
1683740400000|2023-05-10 17:40:00|33247.8|33227.8|33268.8|33248.8|33271.3|33251.3|33247.8|33227.8|0
1683740700000|2023-05-10 17:45:00|33269.8|33249.8|33306.8|33286.8|33310.8|33290.8|33260.8|33240.8|0
1683741000000|2023-05-10 17:50:00|33307.8|33287.8|33309.8|33289.8|33331.8|33311.8|33288.8|33268.8|0
1683741300000|2023-05-10 17:55:00|33311.8|33291.8|33323.8|33303.8|33337.3|33317.3|33310.8|33290.8|0
1683741600000|2023-05-10 18:00:00|33321.8|33301.8|33349.3|33329.3|33352.8|33332.8|33321.8|33301.8|0
1683741900000|2023-05-10 18:05:00|33352.3|33332.3|33353.3|33333.3|33368.3|33348.3|33350.3|33330.3|0
1683742200000|2023-05-10 18:10:00|33354.8|33334.8|33365.8|33345.8|33381.8|33361.8|33354.8|33334.8|0
1683742500000|2023-05-10 18:15:00|33366.8|33346.8|33374.3|33354.3|33382.8|33362.8|33365.8|33345.8|0
1683742800000|2023-05-10 18:20:00|33376.3|33356.3|33359.3|33339.3|33377.8|33357.8|33352.8|33332.8|0
1683743100000|2023-05-10 18:25:00|33357.8|33337.8|33379.3|33359.3|33392.8|33372.8|33351.8|33331.8|0
1683743400000|2023-05-10 18:30:00|33384.8|33364.8|33409.3|33389.3|33409.3|33389.3|33384.8|33364.8|0
1683743700000|2023-05-10 18:35:00|33410.3|33390.3|33421.8|33401.8|33430.8|33410.8|33405.8|33385.8|0
1683744000000|2023-05-10 18:40:00|33418.8|33398.8|33451.8|33431.8|33463.3|33443.3|33418.8|33398.8|0
1683744300000|2023-05-10 18:45:00|33450.8|33430.8|33427.8|33407.8|33465.3|33445.3|33420.3|33400.3|0
1683744600000|2023-05-10 18:50:00|33428.8|33408.8|33431.8|33411.8|33445.8|33425.8|33420.3|33400.3|0
1683744900000|2023-05-10 18:55:00|33432.3|33412.3|33452.8|33432.8|33452.8|33432.8|33427.8|33407.8|0
1683745200000|2023-05-10 19:00:00|33451.8|33431.8|33454.3|33434.3|33457.8|33437.8|33439.8|33419.8|0
1683745500000|2023-05-10 19:05:00|33455.8|33435.8|33474.3|33454.3|33478.8|33458.8|33447.8|33427.8|0
1683745800000|2023-05-10 19:10:00|33474.8|33454.8|33468.3|33448.3|33489.8|33469.8|33467.8|33447.8|0
1683746100000|2023-05-10 19:15:00|33466.8|33446.8|33501.8|33481.8|33501.8|33481.8|33457.3|33437.3|0
1683746400000|2023-05-10 19:20:00|33502.8|33482.8|33547.8|33527.8|33549.8|33529.8|33502.8|33482.8|0
1683746700000|2023-05-10 19:25:00|33549.8|33529.8|33545.8|33525.8|33580.8|33560.8|33545.8|33525.8|0
1683747000000|2023-05-10 19:30:00|33547.8|33527.8|33575.8|33555.8|33596.8|33576.8|33539.3|33519.3|0
1683747300000|2023-05-10 19:35:00|33576.8|33556.8|33580.3|33560.3|33587.8|33567.8|33567.8|33547.8|0
1683747600000|2023-05-10 19:40:00|33580.8|33560.8|33578.3|33558.3|33592.3|33572.3|33577.8|33557.8|0
1683747900000|2023-05-10 19:45:00|33575.8|33555.8|33573.3|33553.3|33591.8|33571.8|33564.8|33544.8|0
1683748200000|2023-05-10 19:50:00|33545.3|33525.3|33549.3|33529.3|33555.8|33535.8|33528.8|33508.8|0
1683748500000|2023-05-10 19:55:00|33550.8|33530.8|33547.3|33527.3|33560.8|33540.8|33529.3|33509.3|0
1683748800000|2023-05-10 20:00:00|33539.6|33519.6|33553.6|33533.6|33563.1|33543.1|33535.1|33515.1|0
1683749100000|2023-05-10 20:05:00|33557.6|33537.6|33545.6|33525.6|33562.1|33542.1|33538.1|33518.1|0
1683749400000|2023-05-10 20:10:00|33546.1|33526.1|33544.1|33524.1|33548.1|33528.1|33539.1|33519.1|0
1683749700000|2023-05-10 20:15:00|33543.6|33523.6|33539.6|33519.6|33549.6|33529.6|33539.1|33519.1|0
1683750000000|2023-05-10 20:20:00|33540.1|33520.1|33528.6|33508.6|33540.6|33520.6|33527.6|33507.6|0
1683750300000|2023-05-10 20:25:00|33529.1|33509.1|33529.1|33509.1|33535.1|33515.1|33528.1|33508.1|0
1683750600000|2023-05-10 20:30:00|33530.1|33510.1|33528.6|33508.6|33533.6|33513.6|33527.1|33507.1|0
1683750900000|2023-05-10 20:35:00|33529.1|33509.1|33529.1|33509.1|33534.1|33514.1|33527.1|33507.1|0
1683751200000|2023-05-10 20:40:00|33529.6|33509.6|33523.6|33503.6|33529.6|33509.6|33521.1|33501.1|0
1683751500000|2023-05-10 20:45:00|33524.1|33504.1|33524.1|33504.1|33525.6|33505.6|33519.1|33499.1|0
1683751800000|2023-05-10 20:50:00|33524.6|33504.6|33525.6|33505.6|33528.6|33508.6|33520.6|33500.6|0
1683752100000|2023-05-10 20:55:00|33526.1|33506.1|33517.6|33497.6|33526.1|33506.1|33516.6|33496.6|0
1683752400000|2023-05-10 21:00:00|33518.1|33498.1|33516.6|33496.6|33519.4|33499.4|33516.6|33496.6|0
1683752700000|2023-05-10 21:05:00|33516.3|33496.3|33517.3|33497.3|33517.4|33497.4|33515.9|33495.9|0
1683753000000|2023-05-10 21:10:00|33518|33498|33520.6|33500.6|33520.6|33500.6|33517.5|33497.5|0
1683753300000|2023-05-10 21:15:00|33519.4|33499.4|33519.9|33499.9|33519.9|33499.9|33518.1|33498.1|0
1683753600000|2023-05-10 21:20:00|33520.6|33500.6|33515.9|33495.9|33520.6|33500.6|33515.9|33495.9|0
1683754200000|2023-05-10 21:30:00|33515.2|33495.2|33512.7|33492.7|33515.2|33495.2|33512.7|33492.7|0
1683754500000|2023-05-10 21:35:00|33511.5|33491.5|33495.9|33475.9|33511.6|33491.6|33495.4|33475.4|0
1683754800000|2023-05-10 21:40:00|33496|33476|33500.4|33480.4|33501.5|33481.5|33495.5|33475.5|0
1683755100000|2023-05-10 21:45:00|33500.5|33480.5|33505.3|33485.3|33505.5|33485.5|33500.5|33480.5|0
1683755400000|2023-05-10 21:50:00|33505.6|33485.6|33500.9|33480.9|33506.8|33486.8|33500.9|33480.9|0
1683755700000|2023-05-10 21:55:00|33501.3|33481.3|33509.3|33489.3|33510.8|33490.8|33500.9|33480.9|0
1683756000000|2023-05-10 22:00:00|33517.6|33497.6|33522.6|33502.6|33523.1|33503.1|33516.6|33496.6|0
1683756300000|2023-05-10 22:05:00|33523.1|33503.1|33523.6|33503.6|33526.1|33506.1|33521.6|33501.6|0
1683756600000|2023-05-10 22:10:00|33524.1|33504.1|33525.1|33505.1|33525.1|33505.1|33521.1|33501.1|0
1683756900000|2023-05-10 22:15:00|33525.6|33505.6|33524.1|33504.1|33526.6|33506.6|33522.6|33502.6|0
1683757200000|2023-05-10 22:20:00|33524.6|33504.6|33533.1|33513.1|33533.6|33513.6|33524.6|33504.6|0
1683757500000|2023-05-10 22:25:00|33533.6|33513.6|33533.6|33513.6|33535.6|33515.6|33528.1|33508.1|0
1683757800000|2023-05-10 22:30:00|33534.1|33514.1|33528.6|33508.6|33535.6|33515.6|33528.1|33508.1|0
1683758100000|2023-05-10 22:35:00|33528.1|33508.1|33527.6|33507.6|33531.1|33511.1|33526.6|33506.6|0
1683758400000|2023-05-10 22:40:00|33528.1|33508.1|33531.6|33511.6|33534.1|33514.1|33528.1|33508.1|0
1683758700000|2023-05-10 22:45:00|33532.1|33512.1|33529.1|33509.1|33532.1|33512.1|33528.6|33508.6|0
1683759000000|2023-05-10 22:50:00|33528.6|33508.6|33530.6|33510.6|33532.1|33512.1|33527.6|33507.6|0
1683759300000|2023-05-10 22:55:00|33530.1|33510.1|33531.6|33511.6|33535.1|33515.1|33530.1|33510.1|0
1683759600000|2023-05-10 23:00:00|33532.1|33512.1|33529.1|33509.1|33534.1|33514.1|33528.1|33508.1|0
1683759900000|2023-05-10 23:05:00|33528.6|33508.6|33527.6|33507.6|33531.1|33511.1|33526.6|33506.6|0
1683760200000|2023-05-10 23:10:00|33528.1|33508.1|33529.1|33509.1|33530.6|33510.6|33527.6|33507.6|0
1683760500000|2023-05-10 23:15:00|33530.6|33510.6|33528.1|33508.1|33531.6|33511.6|33526.6|33506.6|0
1683760800000|2023-05-10 23:20:00|33528.6|33508.6|33538.1|33518.1|33539.1|33519.1|33528.6|33508.6|0
1683761100000|2023-05-10 23:25:00|33537.6|33517.6|33535.6|33515.6|33537.6|33517.6|33534.6|33514.6|0
1683761400000|2023-05-10 23:30:00|33536.1|33516.1|33537.1|33517.1|33537.1|33517.1|33534.6|33514.6|0
1683761700000|2023-05-10 23:35:00|33536.6|33516.6|33537.1|33517.1|33537.6|33517.6|33533.1|33513.1|0
1683762000000|2023-05-10 23:40:00|33537.6|33517.6|33550.6|33530.6|33550.6|33530.6|33536.1|33516.1|0
1683762300000|2023-05-10 23:45:00|33549.6|33529.6|33548.6|33528.6|33551.1|33531.1|33545.6|33525.6|0
1683762600000|2023-05-10 23:50:00|33548.1|33528.1|33555.6|33535.6|33561.1|33541.1|33547.1|33527.1|0
1683762900000|2023-05-10 23:55:00|33555.1|33535.1|33550.6|33530.6|33557.6|33537.6|33550.1|33530.1|0
1683763200000|2023-05-11 00:00:00|33551.1|33531.1|33564.6|33544.6|33576.6|33556.6|33551.1|33531.1|0
1683763500000|2023-05-11 00:05:00|33565.1|33545.1|33572.1|33552.1|33573.6|33553.6|33563.6|33543.6|0
1683763800000|2023-05-11 00:10:00|33573.1|33553.1|33566.6|33546.6|33574.1|33554.1|33564.6|33544.6|0
1683764100000|2023-05-11 00:15:00|33567.1|33547.1|33557.6|33537.6|33569.1|33549.1|33557.6|33537.6|0
1683764400000|2023-05-11 00:20:00|33558.1|33538.1|33561.6|33541.6|33562.6|33542.6|33553.1|33533.1|0
1683764700000|2023-05-11 00:25:00|33561.1|33541.1|33557.6|33537.6|33564.1|33544.1|33554.6|33534.6|0
1683765000000|2023-05-11 00:30:00|33558.1|33538.1|33561.6|33541.6|33561.6|33541.6|33550.6|33530.6|0
1683765300000|2023-05-11 00:35:00|33561.1|33541.1|33564.6|33544.6|33567.6|33547.6|33558.6|33538.6|0
1683765600000|2023-05-11 00:40:00|33565.1|33545.1|33561.1|33541.1|33566.6|33546.6|33558.6|33538.6|0
1683765900000|2023-05-11 00:45:00|33561.6|33541.6|33572.6|33552.6|33572.6|33552.6|33559.1|33539.1|0
1683766200000|2023-05-11 00:50:00|33571.6|33551.6|33586.6|33566.6|33589.1|33569.1|33567.6|33547.6|0
1683766500000|2023-05-11 00:55:00|33586.1|33566.1|33577.6|33557.6|33586.6|33566.6|33575.1|33555.1|0
1683766800000|2023-05-11 01:00:00|33578.6|33558.6|33570.6|33550.6|33579.6|33559.6|33568.6|33548.6|0
1683767100000|2023-05-11 01:05:00|33571.1|33551.1|33569.1|33549.1|33575.6|33555.6|33569.1|33549.1|0
1683767400000|2023-05-11 01:10:00|33568.6|33548.6|33578.6|33558.6|33581.6|33561.6|33568.6|33548.6|0
1683767700000|2023-05-11 01:15:00|33579.1|33559.1|33587.6|33567.6|33593.1|33573.1|33579.1|33559.1|0
1683768000000|2023-05-11 01:20:00|33587.1|33567.1|33575.1|33555.1|33587.1|33567.1|33574.6|33554.6|0
1683768300000|2023-05-11 01:25:00|33576.6|33556.6|33572.6|33552.6|33576.6|33556.6|33570.1|33550.1|0
1683768600000|2023-05-11 01:30:00|33573.1|33553.1|33563.1|33543.1|33573.6|33553.6|33558.1|33538.1|0
1683768900000|2023-05-11 01:35:00|33562.6|33542.6|33559.6|33539.6|33562.6|33542.6|33554.1|33534.1|0
1683769200000|2023-05-11 01:40:00|33559.1|33539.1|33559.1|33539.1|33560.6|33540.6|33555.6|33535.6|0
1683769500000|2023-05-11 01:45:00|33560.1|33540.1|33552.1|33532.1|33565.1|33545.1|33551.6|33531.6|0
1683769800000|2023-05-11 01:50:00|33551.6|33531.6|33550.1|33530.1|33555.6|33535.6|33547.6|33527.6|0
1683770100000|2023-05-11 01:55:00|33550.6|33530.6|33549.6|33529.6|33559.1|33539.1|33548.6|33528.6|0
1683770400000|2023-05-11 02:00:00|33549.1|33529.1|33553.6|33533.6|33554.1|33534.1|33549.1|33529.1|0
1683770700000|2023-05-11 02:05:00|33553.1|33533.1|33551.6|33531.6|33556.6|33536.6|33549.1|33529.1|0
1683771000000|2023-05-11 02:10:00|33551.1|33531.1|33560.6|33540.6|33560.6|33540.6|33548.1|33528.1|0
1683771300000|2023-05-11 02:15:00|33560.1|33540.1|33552.6|33532.6|33562.1|33542.1|33550.6|33530.6|0
1683771600000|2023-05-11 02:20:00|33553.1|33533.1|33552.6|33532.6|33555.1|33535.1|33550.1|33530.1|0
1683771900000|2023-05-11 02:25:00|33553.1|33533.1|33548.1|33528.1|33555.6|33535.6|33547.6|33527.6|0
1683772200000|2023-05-11 02:30:00|33547.6|33527.6|33554.1|33534.1|33556.6|33536.6|33546.6|33526.6|0
1683772500000|2023-05-11 02:35:00|33553.6|33533.6|33558.6|33538.6|33559.1|33539.1|33551.6|33531.6|0
1683772800000|2023-05-11 02:40:00|33558.1|33538.1|33555.6|33535.6|33559.1|33539.1|33553.6|33533.6|0
1683773100000|2023-05-11 02:45:00|33555.1|33535.1|33558.6|33538.6|33559.6|33539.6|33553.6|33533.6|0
1683773400000|2023-05-11 02:50:00|33558.1|33538.1|33557.1|33537.1|33558.1|33538.1|33553.1|33533.1|0
1683773700000|2023-05-11 02:55:00|33557.6|33537.6|33556.1|33536.1|33559.1|33539.1|33554.1|33534.1|0
1683774000000|2023-05-11 03:00:00|33557.1|33537.1|33566.1|33546.1|33568.1|33548.1|33556.1|33536.1|0
1683774300000|2023-05-11 03:05:00|33565.6|33545.6|33561.6|33541.6|33567.6|33547.6|33560.6|33540.6|0
1683774600000|2023-05-11 03:10:00|33562.1|33542.1|33567.6|33547.6|33567.6|33547.6|33559.1|33539.1|0
1683774900000|2023-05-11 03:15:00|33568.1|33548.1|33567.1|33547.1|33569.1|33549.1|33561.6|33541.6|0
1683775200000|2023-05-11 03:20:00|33567.6|33547.6|33569.1|33549.1|33569.6|33549.6|33565.6|33545.6|0
1683775500000|2023-05-11 03:25:00|33569.6|33549.6|33569.1|33549.1|33570.1|33550.1|33564.1|33544.1|0
1683775800000|2023-05-11 03:30:00|33570.1|33550.1|33561.1|33541.1|33571.1|33551.1|33560.1|33540.1|0
1683776100000|2023-05-11 03:35:00|33560.6|33540.6|33561.6|33541.6|33562.6|33542.6|33559.1|33539.1|0
1683776400000|2023-05-11 03:40:00|33560.1|33540.1|33566.6|33546.6|33567.6|33547.6|33559.6|33539.6|0
1683776700000|2023-05-11 03:45:00|33567.1|33547.1|33569.6|33549.6|33569.6|33549.6|33564.6|33544.6|0
1683777000000|2023-05-11 03:50:00|33570.1|33550.1|33571.1|33551.1|33572.1|33552.1|33568.6|33548.6|0
1683777300000|2023-05-11 03:55:00|33570.6|33550.6|33567.6|33547.6|33571.1|33551.1|33564.1|33544.1|0
1683777600000|2023-05-11 04:00:00|33568.1|33548.1|33568.1|33548.1|33568.6|33548.6|33564.1|33544.1|0
1683777900000|2023-05-11 04:05:00|33567.6|33547.6|33566.6|33546.6|33569.1|33549.1|33565.1|33545.1|0
1683778200000|2023-05-11 04:10:00|33566.1|33546.1|33570.6|33550.6|33570.6|33550.6|33564.1|33544.1|0
1683778500000|2023-05-11 04:15:00|33571.1|33551.1|33572.6|33552.6|33573.1|33553.1|33570.1|33550.1|0
1683778800000|2023-05-11 04:20:00|33572.1|33552.1|33571.6|33551.6|33573.6|33553.6|33570.1|33550.1|0
1683779100000|2023-05-11 04:25:00|33571.1|33551.1|33570.6|33550.6|33572.1|33552.1|33569.1|33549.1|0
1683779400000|2023-05-11 04:30:00|33571.1|33551.1|33580.1|33560.1|33580.1|33560.1|33570.6|33550.6|0
1683779700000|2023-05-11 04:35:00|33581.1|33561.1|33579.1|33559.1|33581.1|33561.1|33577.6|33557.6|0
1683780000000|2023-05-11 04:40:00|33578.1|33558.1|33578.1|33558.1|33579.1|33559.1|33575.1|33555.1|0
1683780300000|2023-05-11 04:45:00|33577.1|33557.1|33574.1|33554.1|33580.6|33560.6|33573.6|33553.6|0
1683780600000|2023-05-11 04:50:00|33574.6|33554.6|33573.6|33553.6|33577.1|33557.1|33573.1|33553.1|0
1683780900000|2023-05-11 04:55:00|33573.1|33553.1|33571.6|33551.6|33573.1|33553.1|33569.6|33549.6|0
1683781200000|2023-05-11 05:00:00|33571.1|33551.1|33565.1|33545.1|33572.1|33552.1|33564.1|33544.1|0
1683781500000|2023-05-11 05:05:00|33565.6|33545.6|33563.6|33543.6|33567.6|33547.6|33563.1|33543.1|0
1683781800000|2023-05-11 05:10:00|33563.1|33543.1|33560.6|33540.6|33563.1|33543.1|33555.1|33535.1|0
1683782100000|2023-05-11 05:15:00|33561.1|33541.1|33568.6|33548.6|33569.6|33549.6|33561.1|33541.1|0
1683782400000|2023-05-11 05:20:00|33569.1|33549.1|33567.6|33547.6|33570.6|33550.6|33566.1|33546.1|0
1683782700000|2023-05-11 05:25:00|33568.1|33548.1|33572.1|33552.1|33572.1|33552.1|33566.6|33546.6|0
1683783000000|2023-05-11 05:30:00|33572.6|33552.6|33573.6|33553.6|33575.1|33555.1|33571.1|33551.1|0
1683783300000|2023-05-11 05:35:00|33573.1|33553.1|33586.6|33566.6|33586.6|33566.6|33570.6|33550.6|0
1683783600000|2023-05-11 05:40:00|33586.1|33566.1|33583.6|33563.6|33587.6|33567.6|33581.6|33561.6|0
1683783900000|2023-05-11 05:45:00|33584.6|33564.6|33588.6|33568.6|33589.1|33569.1|33582.6|33562.6|0
1683784200000|2023-05-11 05:50:00|33589.1|33569.1|33576.1|33556.1|33589.1|33569.1|33576.1|33556.1|0
1683784500000|2023-05-11 05:55:00|33576.6|33556.6|33582.1|33562.1|33583.1|33563.1|33574.6|33554.6|0
1683784800000|2023-05-11 06:00:00|33582.6|33562.6|33576.1|33556.1|33582.6|33562.6|33576.1|33556.1|0
1683785100000|2023-05-11 06:05:00|33575.6|33555.6|33572.6|33552.6|33575.6|33555.6|33566.6|33546.6|0
1683785400000|2023-05-11 06:10:00|33573.1|33553.1|33565.1|33545.1|33573.6|33553.6|33559.1|33539.1|0
1683785700000|2023-05-11 06:15:00|33565.6|33545.6|33561.1|33541.1|33566.1|33546.1|33559.1|33539.1|0
1683786000000|2023-05-11 06:20:00|33560.6|33540.6|33558.6|33538.6|33561.1|33541.1|33554.1|33534.1|0
1683786300000|2023-05-11 06:25:00|33558.1|33538.1|33562.1|33542.1|33565.1|33545.1|33555.6|33535.6|0
1683786600000|2023-05-11 06:30:00|33562.6|33542.6|33538.1|33518.1|33563.6|33543.6|33537.6|33517.6|0
1683786900000|2023-05-11 06:35:00|33538.6|33518.6|33536.6|33516.6|33544.1|33524.1|33531.1|33511.1|0
1683787200000|2023-05-11 06:40:00|33537.1|33517.1|33535.6|33515.6|33541.1|33521.1|33534.1|33514.1|0
1683787500000|2023-05-11 06:45:00|33536.1|33516.1|33533.1|33513.1|33542.6|33522.6|33533.1|33513.1|0
1683787800000|2023-05-11 06:50:00|33530.6|33510.6|33529.1|33509.1|33534.1|33514.1|33527.1|33507.1|0
1683788100000|2023-05-11 06:55:00|33530.1|33510.1|33529.1|33509.1|33535.1|33515.1|33526.1|33506.1|0
1683788400000|2023-05-11 07:00:00|33528.1|33508.1|33565.6|33545.6|33578.1|33558.1|33528.1|33508.1|0
1683788700000|2023-05-11 07:05:00|33565.1|33545.1|33561.6|33541.6|33570.1|33550.1|33560.1|33540.1|0
1683789000000|2023-05-11 07:10:00|33562.1|33542.1|33574.6|33554.6|33581.1|33561.1|33562.1|33542.1|0
1683789300000|2023-05-11 07:15:00|33576.6|33556.6|33582.1|33562.1|33595.1|33575.1|33575.6|33555.6|0
1683789600000|2023-05-11 07:20:00|33583.1|33563.1|33564.1|33544.1|33585.6|33565.6|33560.6|33540.6|0
1683789900000|2023-05-11 07:25:00|33563.6|33543.6|33583.6|33563.6|33584.6|33564.6|33554.6|33534.6|0
1683790200000|2023-05-11 07:30:00|33582.1|33562.1|33594.6|33574.6|33603.1|33583.1|33577.6|33557.6|0
1683790500000|2023-05-11 07:35:00|33595.6|33575.6|33607.6|33587.6|33611.1|33591.1|33595.6|33575.6|0
1683790800000|2023-05-11 07:40:00|33607.1|33587.1|33608.1|33588.1|33610.6|33590.6|33602.1|33582.1|0
1683791100000|2023-05-11 07:45:00|33607.6|33587.6|33613.6|33593.6|33620.1|33600.1|33607.1|33587.1|0
1683791400000|2023-05-11 07:50:00|33611.6|33591.6|33594.6|33574.6|33614.1|33594.1|33593.6|33573.6|0
1683791700000|2023-05-11 07:55:00|33595.1|33575.1|33590.1|33570.1|33598.6|33578.6|33586.6|33566.6|0
1683792000000|2023-05-11 08:00:00|33591.6|33571.6|33580.1|33560.1|33605.1|33585.1|33580.1|33560.1|0
1683792300000|2023-05-11 08:05:00|33581.6|33561.6|33597.6|33577.6|33604.6|33584.6|33580.6|33560.6|0
1683792600000|2023-05-11 08:10:00|33596.6|33576.6|33597.1|33577.1|33599.6|33579.6|33587.6|33567.6|0
1683792900000|2023-05-11 08:15:00|33597.6|33577.6|33603.6|33583.6|33609.6|33589.6|33596.6|33576.6|0
1683793200000|2023-05-11 08:20:00|33603.1|33583.1|33588.6|33568.6|33605.6|33585.6|33584.6|33564.6|0
1683793500000|2023-05-11 08:25:00|33589.1|33569.1|33586.1|33566.1|33593.1|33573.1|33583.6|33563.6|0
1683793800000|2023-05-11 08:30:00|33586.6|33566.6|33590.6|33570.6|33596.1|33576.1|33583.6|33563.6|0
1683794100000|2023-05-11 08:35:00|33590.1|33570.1|33577.6|33557.6|33590.1|33570.1|33571.1|33551.1|0
1683794400000|2023-05-11 08:40:00|33578.6|33558.6|33578.1|33558.1|33583.6|33563.6|33576.1|33556.1|0
1683794700000|2023-05-11 08:45:00|33577.6|33557.6|33579.6|33559.6|33582.6|33562.6|33576.1|33556.1|0
1683795000000|2023-05-11 08:50:00|33579.1|33559.1|33575.6|33555.6|33581.1|33561.1|33569.6|33549.6|0
1683795300000|2023-05-11 08:55:00|33575.1|33555.1|33577.6|33557.6|33582.6|33562.6|33569.6|33549.6|0
1683795600000|2023-05-11 09:00:00|33578.1|33558.1|33575.6|33555.6|33582.6|33562.6|33575.6|33555.6|0
1683795900000|2023-05-11 09:05:00|33575.1|33555.1|33571.1|33551.1|33577.6|33557.6|33570.6|33550.6|0
1683796200000|2023-05-11 09:10:00|33570.6|33550.6|33571.6|33551.6|33575.1|33555.1|33566.6|33546.6|0
1683796500000|2023-05-11 09:15:00|33571.1|33551.1|33551.6|33531.6|33572.1|33552.1|33549.6|33529.6|0
1683796800000|2023-05-11 09:20:00|33552.1|33532.1|33581.1|33561.1|33599.1|33579.1|33550.6|33530.6|0
1683797100000|2023-05-11 09:25:00|33580.1|33560.1|33577.6|33557.6|33585.1|33565.1|33568.1|33548.1|0
1683797400000|2023-05-11 09:30:00|33577.1|33557.1|33592.1|33572.1|33592.1|33572.1|33573.1|33553.1|0
1683797700000|2023-05-11 09:35:00|33591.6|33571.6|33585.1|33565.1|33593.1|33573.1|33585.1|33565.1|0
1683798000000|2023-05-11 09:40:00|33585.6|33565.6|33584.1|33564.1|33587.6|33567.6|33580.6|33560.6|0
1683798300000|2023-05-11 09:45:00|33584.6|33564.6|33573.6|33553.6|33585.1|33565.1|33572.6|33552.6|0
1683798600000|2023-05-11 09:50:00|33573.1|33553.1|33570.1|33550.1|33577.6|33557.6|33570.1|33550.1|0
1683798900000|2023-05-11 09:55:00|33571.1|33551.1|33565.6|33545.6|33571.1|33551.1|33558.6|33538.6|0
1683799200000|2023-05-11 10:00:00|33564.6|33544.6|33570.6|33550.6|33573.6|33553.6|33562.6|33542.6|0
1683799500000|2023-05-11 10:05:00|33571.1|33551.1|33558.1|33538.1|33575.1|33555.1|33558.1|33538.1|0
1683799800000|2023-05-11 10:10:00|33559.1|33539.1|33545.1|33525.1|33561.6|33541.6|33539.6|33519.6|0
1683800100000|2023-05-11 10:15:00|33545.6|33525.6|33539.6|33519.6|33550.1|33530.1|33536.6|33516.6|0
1683800400000|2023-05-11 10:20:00|33540.6|33520.6|33546.6|33526.6|33550.1|33530.1|33537.1|33517.1|0
1683800700000|2023-05-11 10:25:00|33547.1|33527.1|33541.1|33521.1|33550.6|33530.6|33541.1|33521.1|0
1683801000000|2023-05-11 10:30:00|33540.1|33520.1|33536.6|33516.6|33545.6|33525.6|33535.1|33515.1|0
1683801300000|2023-05-11 10:35:00|33535.6|33515.6|33540.1|33520.1|33541.1|33521.1|33531.6|33511.6|0
1683801600000|2023-05-11 10:40:00|33538.6|33518.6|33537.1|33517.1|33538.6|33518.6|33531.6|33511.6|0
1683801900000|2023-05-11 10:45:00|33536.6|33516.6|33534.1|33514.1|33540.6|33520.6|33533.1|33513.1|0
1683802200000|2023-05-11 10:50:00|33535.6|33515.6|33537.1|33517.1|33545.6|33525.6|33535.1|33515.1|0
1683802500000|2023-05-11 10:55:00|33536.6|33516.6|33523.6|33503.6|33537.1|33517.1|33523.1|33503.1|0
1683802800000|2023-05-11 11:00:00|33522.1|33502.1|33518.6|33498.6|33528.6|33508.6|33513.6|33493.6|0
1683803100000|2023-05-11 11:05:00|33519.1|33499.1|33492.1|33472.1|33522.6|33502.6|33492.1|33472.1|0
1683803400000|2023-05-11 11:10:00|33491.1|33471.1|33482.6|33462.6|33500.6|33480.6|33478.6|33458.6|0
1683803700000|2023-05-11 11:15:00|33483.1|33463.1|33446.6|33426.6|33483.1|33463.1|33442.6|33422.6|0
1683804000000|2023-05-11 11:20:00|33446.1|33426.1|33444.6|33424.6|33454.6|33434.6|33431.1|33411.1|0
1683804300000|2023-05-11 11:25:00|33444.1|33424.1|33452.6|33432.6|33454.6|33434.6|33439.6|33419.6|0
1683804600000|2023-05-11 11:30:00|33450.6|33430.6|33450.6|33430.6|33458.6|33438.6|33446.6|33426.6|0
1683804900000|2023-05-11 11:35:00|33450.1|33430.1|33443.6|33423.6|33455.6|33435.6|33440.1|33420.1|0
1683805200000|2023-05-11 11:40:00|33443.1|33423.1|33417.6|33397.6|33446.6|33426.6|33417.6|33397.6|0
1683805500000|2023-05-11 11:45:00|33420.6|33400.6|33428.6|33408.6|33429.1|33409.1|33412.1|33392.1|0
1683805800000|2023-05-11 11:50:00|33430.1|33410.1|33440.6|33420.6|33440.6|33420.6|33418.1|33398.1|0
1683806100000|2023-05-11 11:55:00|33440.1|33420.1|33428.6|33408.6|33441.1|33421.1|33423.1|33403.1|0
1683806400000|2023-05-11 12:00:00|33428.1|33408.1|33424.1|33404.1|33434.6|33414.6|33417.6|33397.6|0
1683806700000|2023-05-11 12:05:00|33422.6|33402.6|33445.6|33425.6|33446.6|33426.6|33419.6|33399.6|0
1683807000000|2023-05-11 12:10:00|33446.1|33426.1|33452.6|33432.6|33454.1|33434.1|33436.6|33416.6|0
1683807300000|2023-05-11 12:15:00|33453.1|33433.1|33489.6|33469.6|33541.6|33521.6|33448.6|33428.6|0
1683807600000|2023-05-11 12:20:00|33491.6|33471.6|33456.6|33436.6|33495.1|33475.1|33453.6|33433.6|0
1683807900000|2023-05-11 12:25:00|33458.1|33438.1|33461.6|33441.6|33476.6|33456.6|33458.1|33438.1|0
1683808200000|2023-05-11 12:30:00|33453.6|33433.6|33439.1|33419.1|33492.6|33472.6|33438.6|33418.6|0
1683808500000|2023-05-11 12:35:00|33438.6|33418.6|33448.6|33428.6|33453.1|33433.1|33418.6|33398.6|0
1683808800000|2023-05-11 12:40:00|33447.6|33427.6|33430.1|33410.1|33454.6|33434.6|33420.6|33400.6|0
1683809100000|2023-05-11 12:45:00|33428.6|33408.6|33423.6|33403.6|33428.6|33408.6|33405.6|33385.6|0
1683809400000|2023-05-11 12:50:00|33421.6|33401.6|33411.1|33391.1|33433.1|33413.1|33407.1|33387.1|0
1683809700000|2023-05-11 12:55:00|33409.6|33389.6|33401.6|33381.6|33415.6|33395.6|33394.1|33374.1|0
1683810000000|2023-05-11 13:00:00|33402.1|33382.1|33371.1|33351.1|33402.1|33382.1|33362.6|33342.6|0
1683810300000|2023-05-11 13:05:00|33370.6|33350.6|33333.6|33313.6|33371.1|33351.1|33319.6|33299.6|0
1683810600000|2023-05-11 13:10:00|33334.1|33314.1|33326.6|33306.6|33342.1|33322.1|33315.1|33295.1|0
1683810900000|2023-05-11 13:15:00|33321.6|33301.6|33340.6|33320.6|33341.6|33321.6|33314.1|33294.1|0
1683811200000|2023-05-11 13:20:00|33340.1|33320.1|33338.6|33318.6|33346.1|33326.1|33330.1|33310.1|0
1683811500000|2023-05-11 13:25:00|33338.1|33318.1|33345.6|33325.6|33351.6|33331.6|33338.1|33318.1|0
1683811800000|2023-05-11 13:30:00|33352.1|33332.1|33217.6|33197.6|33362.1|33342.1|33217.6|33197.6|0
1683812100000|2023-05-11 13:35:00|33209.6|33189.6|33207.1|33187.1|33231.6|33211.6|33197.6|33177.6|0
1683812400000|2023-05-11 13:40:00|33205.6|33185.6|33238.6|33218.6|33256.1|33236.1|33202.1|33182.1|0
1683812700000|2023-05-11 13:45:00|33241.6|33221.6|33161.1|33141.1|33250.6|33230.6|33161.1|33141.1|0
1683813000000|2023-05-11 13:50:00|33147.6|33127.6|33153.1|33133.1|33184.1|33164.1|33136.6|33116.6|0
1683813300000|2023-05-11 13:55:00|33152.6|33132.6|33146.6|33126.6|33172.1|33152.1|33140.6|33120.6|0
1683813600000|2023-05-11 14:00:00|33147.1|33127.1|33126.1|33106.1|33155.6|33135.6|33121.1|33101.1|0
1683813900000|2023-05-11 14:05:00|33125.6|33105.6|33149.6|33129.6|33160.1|33140.1|33123.6|33103.6|0
1683814200000|2023-05-11 14:10:00|33152.6|33132.6|33166.1|33146.1|33172.1|33152.1|33132.1|33112.1|0
1683814500000|2023-05-11 14:15:00|33164.1|33144.1|33148.1|33128.1|33186.6|33166.6|33148.1|33128.1|0
1683814800000|2023-05-11 14:20:00|33147.1|33127.1|33163.6|33143.6|33164.1|33144.1|33121.6|33101.6|0
1683815100000|2023-05-11 14:25:00|33163.1|33143.1|33199.6|33179.6|33201.6|33181.6|33163.1|33143.1|0
1683815400000|2023-05-11 14:30:00|33198.6|33178.6|33174.6|33154.6|33215.1|33195.1|33163.1|33143.1|0
1683815700000|2023-05-11 14:35:00|33172.6|33152.6|33162.6|33142.6|33190.1|33170.1|33160.6|33140.6|0
1683816000000|2023-05-11 14:40:00|33164.1|33144.1|33185.6|33165.6|33188.1|33168.1|33160.1|33140.1|0
1683816300000|2023-05-11 14:45:00|33186.1|33166.1|33234.6|33214.6|33261.1|33241.1|33174.1|33154.1|0
1683816600000|2023-05-11 14:50:00|33237.6|33217.6|33237.6|33217.6|33252.6|33232.6|33215.1|33195.1|0
1683816900000|2023-05-11 14:55:00|33243.1|33223.1|33251.1|33231.1|33259.1|33239.1|33235.6|33215.6|0
1683817200000|2023-05-11 15:00:00|33255.1|33235.1|33280.2|33260.2|33293.7|33273.7|33251.6|33231.6|0
1683817500000|2023-05-11 15:05:00|33278.2|33258.2|33266.2|33246.2|33294.7|33274.7|33265.2|33245.2|0
1683817800000|2023-05-11 15:10:00|33264.2|33244.2|33267.7|33247.7|33279.2|33259.2|33257.7|33237.7|0
1683818100000|2023-05-11 15:15:00|33268.2|33248.2|33263.7|33243.7|33284.7|33264.7|33258.2|33238.2|0
1683818400000|2023-05-11 15:20:00|33263.2|33243.2|33270.2|33250.2|33287.7|33267.7|33254.2|33234.2|0
1683818700000|2023-05-11 15:25:00|33270.7|33250.7|33276.2|33256.2|33285.7|33265.7|33250.2|33230.2|0
1683819000000|2023-05-11 15:30:00|33277.7|33257.7|33293.2|33273.2|33319.7|33299.7|33276.2|33256.2|0
1683819300000|2023-05-11 15:35:00|33293.7|33273.7|33269.7|33249.7|33303.7|33283.7|33265.7|33245.7|0
1683819600000|2023-05-11 15:40:00|33267.8|33247.8|33306.8|33286.8|33322.8|33302.8|33264.3|33244.3|0
1683819900000|2023-05-11 15:45:00|33307.8|33287.8|33287.3|33267.3|33313.8|33293.8|33281.8|33261.8|0
1683820200000|2023-05-11 15:50:00|33287.8|33267.8|33312.3|33292.3|33317.8|33297.8|33280.8|33260.8|0
1683820500000|2023-05-11 15:55:00|33311.3|33291.3|33303.3|33283.3|33316.8|33296.8|33292.8|33272.8|0
1683820800000|2023-05-11 16:00:00|33303.8|33283.8|33276.3|33256.3|33311.3|33291.3|33263.3|33243.3|0
1683821100000|2023-05-11 16:05:00|33277.8|33257.8|33294.3|33274.3|33316.3|33296.3|33269.3|33249.3|0
1683821400000|2023-05-11 16:10:00|33295.3|33275.3|33288.3|33268.3|33295.3|33275.3|33268.8|33248.8|0
1683821700000|2023-05-11 16:15:00|33284.8|33264.8|33286.3|33266.3|33287.3|33267.3|33256.3|33236.3|0
1683822000000|2023-05-11 16:20:00|33287.8|33267.8|33324.8|33304.8|33332.3|33312.3|33283.8|33263.8|0
1683822300000|2023-05-11 16:25:00|33325.3|33305.3|33288.3|33268.3|33325.3|33305.3|33272.3|33252.3|0
1683822600000|2023-05-11 16:30:00|33289.3|33269.3|33283.3|33263.3|33300.8|33280.8|33282.3|33262.3|0
1683822900000|2023-05-11 16:35:00|33284.3|33264.3|33293.3|33273.3|33303.8|33283.8|33278.3|33258.3|0
1683823200000|2023-05-11 16:40:00|33293.8|33273.8|33299.8|33279.8|33311.3|33291.3|33282.3|33262.3|0
1683823500000|2023-05-11 16:45:00|33301.3|33281.3|33297.8|33277.8|33306.3|33286.3|33293.3|33273.3|0
1683823800000|2023-05-11 16:50:00|33297.3|33277.3|33296.8|33276.8|33316.8|33296.8|33286.8|33266.8|0
1683824100000|2023-05-11 16:55:00|33297.8|33277.8|33306.3|33286.3|33313.3|33293.3|33287.3|33267.3|0
1683824400000|2023-05-11 17:00:00|33310.3|33290.3|33289.8|33269.8|33312.8|33292.8|33283.8|33263.8|0
1683824700000|2023-05-11 17:05:00|33290.3|33270.3|33281.3|33261.3|33305.8|33285.8|33274.8|33254.8|0
1683825000000|2023-05-11 17:10:00|33279.8|33259.8|33269.8|33249.8|33285.8|33265.8|33258.8|33238.8|0
1683825300000|2023-05-11 17:15:00|33268.8|33248.8|33281.3|33261.3|33293.3|33273.3|33268.3|33248.3|0
1683825600000|2023-05-11 17:20:00|33281.8|33261.8|33248.3|33228.3|33288.8|33268.8|33244.3|33224.3|0
1683825900000|2023-05-11 17:25:00|33247.3|33227.3|33260.8|33240.8|33272.3|33252.3|33244.3|33224.3|0
1683826200000|2023-05-11 17:30:00|33252.8|33232.8|33273.8|33253.8|33275.3|33255.3|33248.8|33228.8|0
1683826500000|2023-05-11 17:35:00|33271.8|33251.8|33286.8|33266.8|33288.8|33268.8|33261.8|33241.8|0
1683826800000|2023-05-11 17:40:00|33283.8|33263.8|33237.8|33217.8|33287.3|33267.3|33237.8|33217.8|0
1683827100000|2023-05-11 17:45:00|33233.3|33213.3|33173.3|33153.3|33236.3|33216.3|33168.8|33148.8|0
1683827400000|2023-05-11 17:50:00|33167.8|33147.8|33205.3|33185.3|33207.3|33187.3|33158.8|33138.8|0
1683827700000|2023-05-11 17:55:00|33203.3|33183.3|33246.8|33226.8|33247.8|33227.8|33197.3|33177.3|0
1683828000000|2023-05-11 18:00:00|33246.3|33226.3|33243.8|33223.8|33251.8|33231.8|33227.8|33207.8|0
1683828300000|2023-05-11 18:05:00|33240.8|33220.8|33246.8|33226.8|33249.8|33229.8|33234.8|33214.8|0
1683828600000|2023-05-11 18:10:00|33249.8|33229.8|33246.3|33226.3|33253.3|33233.3|33235.8|33215.8|0
1683828900000|2023-05-11 18:15:00|33245.8|33225.8|33222.8|33202.8|33247.8|33227.8|33217.3|33197.3|0
1683829200000|2023-05-11 18:20:00|33223.7|33203.7|33243.7|33223.7|33250.7|33230.7|33210.7|33190.7|0
1683829500000|2023-05-11 18:25:00|33244.7|33224.7|33251.7|33231.7|33262.7|33242.7|33239.7|33219.7|0
1683829800000|2023-05-11 18:30:00|33252.7|33232.7|33262.2|33242.2|33262.2|33242.2|33245.7|33225.7|0
1683830100000|2023-05-11 18:35:00|33264.7|33244.7|33278.7|33258.7|33278.7|33258.7|33256.7|33236.7|0
1683830400000|2023-05-11 18:40:00|33280.2|33260.2|33313.7|33293.7|33323.7|33303.7|33278.7|33258.7|0
1683830700000|2023-05-11 18:45:00|33316.7|33296.7|33312.2|33292.2|33316.7|33296.7|33295.2|33275.2|0
1683831000000|2023-05-11 18:50:00|33309.7|33289.7|33297.7|33277.7|33315.2|33295.2|33295.7|33275.7|0
1683831300000|2023-05-11 18:55:00|33298.2|33278.2|33309.2|33289.2|33311.7|33291.7|33286.2|33266.2|0
1683831600000|2023-05-11 19:00:00|33308.7|33288.7|33303.2|33283.2|33316.7|33296.7|33295.7|33275.7|0
1683831900000|2023-05-11 19:05:00|33301.2|33281.2|33305.2|33285.2|33313.7|33293.7|33286.7|33266.7|0
1683832200000|2023-05-11 19:10:00|33306.7|33286.7|33295.7|33275.7|33311.7|33291.7|33293.7|33273.7|0
1683832500000|2023-05-11 19:15:00|33292.7|33272.7|33271.2|33251.2|33292.7|33272.7|33259.7|33239.7|0
1683832800000|2023-05-11 19:20:00|33267.2|33247.2|33279.2|33259.2|33282.7|33262.7|33255.7|33235.7|0
1683833100000|2023-05-11 19:25:00|33279.7|33259.7|33278.7|33258.7|33284.2|33264.2|33266.7|33246.7|0
1683833400000|2023-05-11 19:30:00|33277.2|33257.2|33280.2|33260.2|33288.2|33268.2|33269.2|33249.2|0
1683833700000|2023-05-11 19:35:00|33283.2|33263.2|33268.7|33248.7|33283.2|33263.2|33262.7|33242.7|0
1683834000000|2023-05-11 19:40:00|33268.3|33248.3|33280.8|33260.8|33283.3|33263.3|33259.3|33239.3|0
1683834300000|2023-05-11 19:45:00|33279.8|33259.8|33289.8|33269.8|33298.8|33278.8|33274.8|33254.8|0
1683834600000|2023-05-11 19:50:00|33292.3|33272.3|33300.8|33280.8|33302.3|33282.3|33272.3|33252.3|0
1683834900000|2023-05-11 19:55:00|33302.8|33282.8|33322.8|33302.8|33332.8|33312.8|33302.8|33282.8|0
1683835200000|2023-05-11 20:00:00|33323.3|33303.3|33327.8|33307.8|33331.8|33311.8|33317.3|33297.3|0
1683835500000|2023-05-11 20:05:00|33327.3|33307.3|33323.3|33303.3|33327.3|33307.3|33315.3|33295.3|0
1683835800000|2023-05-11 20:10:00|33321.3|33301.3|33319.3|33299.3|33323.8|33303.8|33314.3|33294.3|0
1683836100000|2023-05-11 20:15:00|33318.8|33298.8|33324.8|33304.8|33328.8|33308.8|33316.8|33296.8|0
1683836400000|2023-05-11 20:20:00|33324.3|33304.3|33308.3|33288.3|33324.3|33304.3|33304.3|33284.3|0
1683836700000|2023-05-11 20:25:00|33308.8|33288.8|33318.3|33298.3|33320.3|33300.3|33308.3|33288.3|0
1683837000000|2023-05-11 20:30:00|33318.8|33298.8|33319.8|33299.8|33319.8|33299.8|33312.8|33292.8|0
1683837300000|2023-05-11 20:35:00|33320.3|33300.3|33319.3|33299.3|33323.3|33303.3|33319.3|33299.3|0
1683837600000|2023-05-11 20:40:00|33318.8|33298.8|33316.3|33296.3|33320.3|33300.3|33315.3|33295.3|0
1683837900000|2023-05-11 20:45:00|33317.3|33297.3|33322.3|33302.3|33322.3|33302.3|33314.3|33294.3|0
1683838200000|2023-05-11 20:50:00|33321.8|33301.8|33326.3|33306.3|33326.3|33306.3|33320.3|33300.3|0
1683838500000|2023-05-11 20:55:00|33325.8|33305.8|33322.3|33302.3|33327.8|33307.8|33322.3|33302.3|0
1683838800000|2023-05-11 21:00:00|33322.9|33302.9|33315|33295|33323.2|33303.2|33315|33295|0
1683839100000|2023-05-11 21:05:00|33314.4|33294.4|33316.2|33296.2|33316.3|33296.3|33312.8|33292.8|0
1683839400000|2023-05-11 21:10:00|33316.3|33296.3|33315.7|33295.7|33316.3|33296.3|33313.9|33293.9|0
1683839700000|2023-05-11 21:15:00|33316.2|33296.2|33313.1|33293.1|33316.5|33296.5|33313.1|33293.1|0
1683840000000|2023-05-11 21:20:00|33313.8|33293.8|33313.1|33293.1|33318.3|33298.3|33312.8|33292.8|0
1683840300000|2023-05-11 21:25:00|33313.2|33293.2|33314|33294|33314.6|33294.6|33313|33293|0
1683840600000|2023-05-11 21:30:00|33312|33292|33312|33292|33315.3|33295.3|33311.8|33291.8|0
1683840900000|2023-05-11 21:35:00|33311.7|33291.7|33314.6|33294.6|33315|33295|33311.7|33291.7|0
1683841200000|2023-05-11 21:40:00|33314.9|33294.9|33314.9|33294.9|33315|33295|33314.7|33294.7|0
1683841500000|2023-05-11 21:45:00|33315|33295|33315.1|33295.1|33315.2|33295.2|33314.9|33294.9|0
1683841800000|2023-05-11 21:50:00|33312.8|33292.8|33314.8|33294.8|33315.2|33295.2|33312.8|33292.8|0
1683842100000|2023-05-11 21:55:00|33314.9|33294.9|33311.7|33291.7|33315.2|33295.2|33308.3|33288.3|0
1683842400000|2023-05-11 22:00:00|33310.4|33290.4|33329.8|33309.8|33330.3|33310.3|33308.4|33288.4|0
1683842700000|2023-05-11 22:05:00|33330.3|33310.3|33354.8|33334.8|33358.3|33338.3|33330.3|33310.3|0
1683843000000|2023-05-11 22:10:00|33355.8|33335.8|33348.3|33328.3|33356.3|33336.3|33347.8|33327.8|0
1683843300000|2023-05-11 22:15:00|33347.8|33327.8|33345.3|33325.3|33348.3|33328.3|33342.8|33322.8|0
1683843600000|2023-05-11 22:20:00|33345.8|33325.8|33346.8|33326.8|33353.3|33333.3|33345.8|33325.8|0
1683843900000|2023-05-11 22:25:00|33347.3|33327.3|33342.8|33322.8|33347.3|33327.3|33340.8|33320.8|0
1683844200000|2023-05-11 22:30:00|33343.8|33323.8|33344.8|33324.8|33345.3|33325.3|33341.8|33321.8|0
1683844500000|2023-05-11 22:35:00|33344.3|33324.3|33341.8|33321.8|33347.3|33327.3|33340.8|33320.8|0
1683844800000|2023-05-11 22:40:00|33343.8|33323.8|33345.8|33325.8|33347.8|33327.8|33343.8|33323.8|0
1683845100000|2023-05-11 22:45:00|33346.8|33326.8|33344.3|33324.3|33346.8|33326.8|33342.3|33322.3|0
1683845400000|2023-05-11 22:50:00|33344.8|33324.8|33344.8|33324.8|33344.8|33324.8|33342.3|33322.3|0
1683845700000|2023-05-11 22:55:00|33345.3|33325.3|33348.8|33328.8|33350.8|33330.8|33345.3|33325.3|0
1683846000000|2023-05-11 23:00:00|33348.3|33328.3|33344.3|33324.3|33349.8|33329.8|33344.3|33324.3|0
1683846300000|2023-05-11 23:05:00|33343.8|33323.8|33340.8|33320.8|33343.8|33323.8|33340.3|33320.3|0
1683846600000|2023-05-11 23:10:00|33341.3|33321.3|33339.8|33319.8|33341.3|33321.3|33337.3|33317.3|0
1683846900000|2023-05-11 23:15:00|33340.3|33320.3|33342.3|33322.3|33342.3|33322.3|33338.8|33318.8|0
1683847200000|2023-05-11 23:20:00|33341.8|33321.8|33338.8|33318.8|33342.3|33322.3|33336.8|33316.8|0
1683847500000|2023-05-11 23:25:00|33338.3|33318.3|33339.8|33319.8|33341.3|33321.3|33336.8|33316.8|0
1683847800000|2023-05-11 23:30:00|33338.8|33318.8|33335.8|33315.8|33339.8|33319.8|33335.3|33315.3|0
1683848100000|2023-05-11 23:35:00|33335.3|33315.3|33328.3|33308.3|33335.8|33315.8|33323.3|33303.3|0
1683848400000|2023-05-11 23:40:00|33328.8|33308.8|33324.8|33304.8|33335.8|33315.8|33324.8|33304.8|0
1683848700000|2023-05-11 23:45:00|33325.3|33305.3|33338.3|33318.3|33338.8|33318.8|33325.3|33305.3|0
1683849000000|2023-05-11 23:50:00|33337.8|33317.8|33334.8|33314.8|33341.3|33321.3|33333.3|33313.3|0
1683849300000|2023-05-11 23:55:00|33334.3|33314.3|33325.3|33305.3|33336.3|33316.3|33324.3|33304.3|0
1683849600000|2023-05-12 00:00:00|33324.3|33304.3|33336.3|33316.3|33337.8|33317.8|33321.8|33301.8|0
1683849900000|2023-05-12 00:05:00|33335.8|33315.8|33334.8|33314.8|33339.8|33319.8|33333.3|33313.3|0
1683850200000|2023-05-12 00:10:00|33334.3|33314.3|33353.8|33333.8|33358.3|33338.3|33330.3|33310.3|0
1683850500000|2023-05-12 00:15:00|33354.8|33334.8|33346.8|33326.8|33360.8|33340.8|33343.8|33323.8|0
1683850800000|2023-05-12 00:20:00|33347.3|33327.3|33346.8|33326.8|33351.8|33331.8|33344.8|33324.8|0
1683851100000|2023-05-12 00:25:00|33347.3|33327.3|33342.8|33322.8|33352.8|33332.8|33342.8|33322.8|0
1683851400000|2023-05-12 00:30:00|33343.3|33323.3|33343.8|33323.8|33348.8|33328.8|33342.8|33322.8|0
1683851700000|2023-05-12 00:35:00|33343.3|33323.3|33338.8|33318.8|33343.8|33323.8|33335.8|33315.8|0
1683852000000|2023-05-12 00:40:00|33338.3|33318.3|33340.8|33320.8|33341.8|33321.8|33336.8|33316.8|0
1683852300000|2023-05-12 00:45:00|33340.3|33320.3|33346.3|33326.3|33347.3|33327.3|33336.3|33316.3|0
1683852600000|2023-05-12 00:50:00|33346.8|33326.8|33347.8|33327.8|33348.3|33328.3|33342.8|33322.8|0
1683852900000|2023-05-12 00:55:00|33348.3|33328.3|33355.8|33335.8|33355.8|33335.8|33346.8|33326.8|0
1683853200000|2023-05-12 01:00:00|33355.3|33335.3|33354.8|33334.8|33356.3|33336.3|33350.3|33330.3|0
1683853500000|2023-05-12 01:05:00|33355.3|33335.3|33352.8|33332.8|33359.3|33339.3|33351.3|33331.3|0
1683853800000|2023-05-12 01:10:00|33353.3|33333.3|33355.8|33335.8|33357.8|33337.8|33351.8|33331.8|0
1683854100000|2023-05-12 01:15:00|33356.3|33336.3|33365.8|33345.8|33375.3|33355.3|33355.3|33335.3|0
1683854400000|2023-05-12 01:20:00|33365.3|33345.3|33364.8|33344.8|33372.8|33352.8|33362.8|33342.8|0
1683854700000|2023-05-12 01:25:00|33364.3|33344.3|33360.8|33340.8|33364.8|33344.8|33360.3|33340.3|0
1683855000000|2023-05-12 01:30:00|33362.8|33342.8|33361.3|33341.3|33364.8|33344.8|33356.8|33336.8|0
1683855300000|2023-05-12 01:35:00|33360.8|33340.8|33356.8|33336.8|33362.8|33342.8|33356.8|33336.8|0
1683855600000|2023-05-12 01:40:00|33356.3|33336.3|33366.3|33346.3|33368.8|33348.8|33355.8|33335.8|0
1683855900000|2023-05-12 01:45:00|33366.8|33346.8|33361.8|33341.8|33367.8|33347.8|33361.3|33341.3|0
1683856200000|2023-05-12 01:50:00|33361.3|33341.3|33361.3|33341.3|33362.8|33342.8|33356.8|33336.8|0
1683856500000|2023-05-12 01:55:00|33360.8|33340.8|33356.3|33336.3|33361.3|33341.3|33355.3|33335.3|0
1683856800000|2023-05-12 02:00:00|33355.8|33335.8|33353.8|33333.8|33356.8|33336.8|33351.3|33331.3|0
1683857100000|2023-05-12 02:05:00|33354.3|33334.3|33348.8|33328.8|33354.8|33334.8|33346.3|33326.3|0
1683857400000|2023-05-12 02:10:00|33348.3|33328.3|33351.3|33331.3|33352.8|33332.8|33346.3|33326.3|0
1683857700000|2023-05-12 02:15:00|33352.3|33332.3|33354.8|33334.8|33356.3|33336.3|33350.8|33330.8|0
1683858000000|2023-05-12 02:20:00|33354.3|33334.3|33345.8|33325.8|33357.3|33337.3|33345.3|33325.3|0
1683858300000|2023-05-12 02:25:00|33346.3|33326.3|33338.8|33318.8|33347.3|33327.3|33337.8|33317.8|0
1683858600000|2023-05-12 02:30:00|33337.8|33317.8|33333.8|33313.8|33343.3|33323.3|33331.3|33311.3|0
1683858900000|2023-05-12 02:35:00|33333.3|33313.3|33334.3|33314.3|33335.3|33315.3|33325.3|33305.3|0
1683859200000|2023-05-12 02:40:00|33334.8|33314.8|33344.3|33324.3|33344.3|33324.3|33334.8|33314.8|0
1683859500000|2023-05-12 02:45:00|33345.3|33325.3|33347.3|33327.3|33347.3|33327.3|33340.8|33320.8|0
1683859800000|2023-05-12 02:50:00|33347.8|33327.8|33341.8|33321.8|33348.3|33328.3|33340.3|33320.3|0
1683860100000|2023-05-12 02:55:00|33341.3|33321.3|33343.8|33323.8|33344.8|33324.8|33339.8|33319.8|0
1683860400000|2023-05-12 03:00:00|33344.3|33324.3|33345.8|33325.8|33346.8|33326.8|33341.3|33321.3|0
1683860700000|2023-05-12 03:05:00|33346.3|33326.3|33337.8|33317.8|33346.3|33326.3|33334.3|33314.3|0
1683861000000|2023-05-12 03:10:00|33338.3|33318.3|33346.3|33326.3|33346.8|33326.8|33338.3|33318.3|0
1683861300000|2023-05-12 03:15:00|33346.8|33326.8|33343.8|33323.8|33347.3|33327.3|33342.3|33322.3|0
1683861600000|2023-05-12 03:20:00|33344.3|33324.3|33343.3|33323.3|33345.8|33325.8|33341.8|33321.8|0
1683861900000|2023-05-12 03:25:00|33342.8|33322.8|33341.8|33321.8|33346.3|33326.3|33341.3|33321.3|0
1683862200000|2023-05-12 03:30:00|33342.3|33322.3|33340.3|33320.3|33344.3|33324.3|33338.3|33318.3|0
1683862500000|2023-05-12 03:35:00|33339.8|33319.8|33334.8|33314.8|33341.3|33321.3|33334.3|33314.3|0
1683862800000|2023-05-12 03:40:00|33334.3|33314.3|33336.3|33316.3|33336.8|33316.8|33332.8|33312.8|0
1683863100000|2023-05-12 03:45:00|33335.8|33315.8|33340.3|33320.3|33341.3|33321.3|33335.3|33315.3|0
1683863400000|2023-05-12 03:50:00|33339.8|33319.8|33338.8|33318.8|33342.3|33322.3|33337.8|33317.8|0
1683863700000|2023-05-12 03:55:00|33338.3|33318.3|33335.8|33315.8|33339.3|33319.3|33334.3|33314.3|0
1683864000000|2023-05-12 04:00:00|33335.3|33315.3|33339.8|33319.8|33341.3|33321.3|33334.3|33314.3|0
1683864300000|2023-05-12 04:05:00|33339.3|33319.3|33344.8|33324.8|33345.3|33325.3|33336.3|33316.3|0
1683864600000|2023-05-12 04:10:00|33344.3|33324.3|33341.3|33321.3|33345.8|33325.8|33339.8|33319.8|0
1683864900000|2023-05-12 04:15:00|33342.3|33322.3|33351.8|33331.8|33352.8|33332.8|33341.8|33321.8|0
1683865200000|2023-05-12 04:20:00|33352.3|33332.3|33351.3|33331.3|33352.3|33332.3|33346.8|33326.8|0
1683865500000|2023-05-12 04:25:00|33350.8|33330.8|33347.8|33327.8|33351.3|33331.3|33347.3|33327.3|0
1683865800000|2023-05-12 04:30:00|33348.3|33328.3|33354.3|33334.3|33356.3|33336.3|33348.3|33328.3|0
1683866100000|2023-05-12 04:35:00|33353.8|33333.8|33354.8|33334.8|33357.3|33337.3|33352.3|33332.3|0
1683866400000|2023-05-12 04:40:00|33354.3|33334.3|33355.8|33335.8|33355.8|33335.8|33352.3|33332.3|0
1683866700000|2023-05-12 04:45:00|33355.3|33335.3|33359.8|33339.8|33362.3|33342.3|33355.3|33335.3|0
1683867000000|2023-05-12 04:50:00|33359.3|33339.3|33352.8|33332.8|33359.8|33339.8|33352.3|33332.3|0
1683867300000|2023-05-12 04:55:00|33352.3|33332.3|33363.3|33343.3|33364.8|33344.8|33352.3|33332.3|0
1683867600000|2023-05-12 05:00:00|33363.8|33343.8|33363.8|33343.8|33367.3|33347.3|33359.3|33339.3|0
1683867900000|2023-05-12 05:05:00|33363.3|33343.3|33354.8|33334.8|33363.8|33343.8|33353.8|33333.8|0
1683868200000|2023-05-12 05:10:00|33355.3|33335.3|33358.8|33338.8|33358.8|33338.8|33354.3|33334.3|0
1683868500000|2023-05-12 05:15:00|33359.3|33339.3|33364.8|33344.8|33365.3|33345.3|33358.8|33338.8|0
1683868800000|2023-05-12 05:20:00|33364.3|33344.3|33355.8|33335.8|33364.8|33344.8|33351.3|33331.3|0
1683869100000|2023-05-12 05:25:00|33354.8|33334.8|33359.8|33339.8|33361.8|33341.8|33354.3|33334.3|0
1683869400000|2023-05-12 05:30:00|33359.3|33339.3|33364.8|33344.8|33367.3|33347.3|33359.3|33339.3|0
1683869700000|2023-05-12 05:35:00|33364.3|33344.3|33363.3|33343.3|33365.3|33345.3|33360.8|33340.8|0
1683870000000|2023-05-12 05:40:00|33362.8|33342.8|33362.3|33342.3|33364.8|33344.8|33358.3|33338.3|0
1683870300000|2023-05-12 05:45:00|33362.8|33342.8|33366.8|33346.8|33369.3|33349.3|33360.8|33340.8|0
1683870600000|2023-05-12 05:50:00|33366.3|33346.3|33354.8|33334.8|33366.3|33346.3|33352.8|33332.8|0
1683870900000|2023-05-12 05:55:00|33354.3|33334.3|33356.8|33336.8|33359.8|33339.8|33352.8|33332.8|0
1683871200000|2023-05-12 06:00:00|33357.8|33337.8|33350.8|33330.8|33357.8|33337.8|33342.3|33322.3|0
1683871500000|2023-05-12 06:05:00|33349.8|33329.8|33364.8|33344.8|33368.8|33348.8|33348.8|33328.8|0
1683871800000|2023-05-12 06:10:00|33364.3|33344.3|33350.8|33330.8|33364.3|33344.3|33349.8|33329.8|0
1683872100000|2023-05-12 06:15:00|33351.3|33331.3|33354.8|33334.8|33361.3|33341.3|33350.8|33330.8|0
1683872400000|2023-05-12 06:20:00|33355.3|33335.3|33359.3|33339.3|33359.8|33339.8|33350.8|33330.8|0
1683872700000|2023-05-12 06:25:00|33359.8|33339.8|33369.8|33349.8|33369.8|33349.8|33357.3|33337.3|0
1683873000000|2023-05-12 06:30:00|33370.3|33350.3|33367.3|33347.3|33371.3|33351.3|33364.3|33344.3|0
1683873300000|2023-05-12 06:35:00|33366.8|33346.8|33368.3|33348.3|33371.3|33351.3|33366.3|33346.3|0
1683873600000|2023-05-12 06:40:00|33367.8|33347.8|33370.8|33350.8|33371.3|33351.3|33364.3|33344.3|0
1683873900000|2023-05-12 06:45:00|33370.3|33350.3|33374.3|33354.3|33375.3|33355.3|33368.3|33348.3|0
1683874200000|2023-05-12 06:50:00|33374.8|33354.8|33373.3|33353.3|33382.3|33362.3|33372.8|33352.8|0
1683874500000|2023-05-12 06:55:00|33373.8|33353.8|33367.3|33347.3|33377.8|33357.8|33367.3|33347.3|0
1683874800000|2023-05-12 07:00:00|33368.8|33348.8|33388.3|33368.3|33399.3|33379.3|33364.8|33344.8|0
1683875100000|2023-05-12 07:05:00|33384.8|33364.8|33381.8|33361.8|33399.3|33379.3|33380.8|33360.8|0
1683875400000|2023-05-12 07:10:00|33382.8|33362.8|33374.3|33354.3|33386.8|33366.8|33349.3|33329.3|0
1683875700000|2023-05-12 07:15:00|33376.8|33356.8|33389.8|33369.8|33405.8|33385.8|33376.8|33356.8|0
1683876000000|2023-05-12 07:20:00|33389.3|33369.3|33402.3|33382.3|33404.8|33384.8|33378.3|33358.3|0
1683876300000|2023-05-12 07:25:00|33401.3|33381.3|33418.3|33398.3|33423.8|33403.8|33401.3|33381.3|0
1683876600000|2023-05-12 07:30:00|33420.8|33400.8|33430.8|33410.8|33445.3|33425.3|33420.8|33400.8|0
1683876900000|2023-05-12 07:35:00|33430.3|33410.3|33437.8|33417.8|33439.3|33419.3|33418.8|33398.8|0
1683877200000|2023-05-12 07:40:00|33438.8|33418.8|33433.3|33413.3|33442.3|33422.3|33428.8|33408.8|0
1683877500000|2023-05-12 07:45:00|33432.8|33412.8|33428.8|33408.8|33435.3|33415.3|33413.8|33393.8|0
1683877800000|2023-05-12 07:50:00|33427.8|33407.8|33424.8|33404.8|33433.3|33413.3|33416.8|33396.8|0
1683878100000|2023-05-12 07:55:00|33423.8|33403.8|33417.3|33397.3|33426.8|33406.8|33415.8|33395.8|0
1683878400000|2023-05-12 08:00:00|33416.8|33396.8|33407.8|33387.8|33416.8|33396.8|33405.8|33385.8|0
1683878700000|2023-05-12 08:05:00|33408.3|33388.3|33432.8|33412.8|33432.8|33412.8|33405.8|33385.8|0
1683879000000|2023-05-12 08:10:00|33431.8|33411.8|33425.3|33405.3|33441.8|33421.8|33424.8|33404.8|0
1683879300000|2023-05-12 08:15:00|33424.8|33404.8|33433.8|33413.8|33437.3|33417.3|33424.8|33404.8|0
1683879600000|2023-05-12 08:20:00|33434.8|33414.8|33457.8|33437.8|33463.3|33443.3|33434.8|33414.8|0
1683879900000|2023-05-12 08:25:00|33456.8|33436.8|33457.8|33437.8|33458.8|33438.8|33448.8|33428.8|0
1683880200000|2023-05-12 08:30:00|33457.3|33437.3|33464.8|33444.8|33468.3|33448.3|33457.3|33437.3|0
1683880500000|2023-05-12 08:35:00|33465.3|33445.3|33470.3|33450.3|33476.8|33456.8|33461.8|33441.8|0
1683880800000|2023-05-12 08:40:00|33469.8|33449.8|33470.8|33450.8|33480.8|33460.8|33469.8|33449.8|0
1683881100000|2023-05-12 08:45:00|33472.3|33452.3|33461.8|33441.8|33473.3|33453.3|33461.3|33441.3|0
1683881400000|2023-05-12 08:50:00|33461.3|33441.3|33457.8|33437.8|33465.8|33445.8|33455.3|33435.3|0
1683881700000|2023-05-12 08:55:00|33457.3|33437.3|33468.3|33448.3|33474.3|33454.3|33457.3|33437.3|0
1683882000000|2023-05-12 09:00:00|33472.3|33452.3|33477.3|33457.3|33479.8|33459.8|33468.3|33448.3|0
1683882300000|2023-05-12 09:05:00|33477.8|33457.8|33486.8|33466.8|33493.3|33473.3|33475.8|33455.8|0
1683882600000|2023-05-12 09:10:00|33487.3|33467.3|33476.3|33456.3|33490.3|33470.3|33475.3|33455.3|0
1683882900000|2023-05-12 09:15:00|33476.8|33456.8|33466.3|33446.3|33476.8|33456.8|33461.8|33441.8|0
1683883200000|2023-05-12 09:20:00|33465.8|33445.8|33460.3|33440.3|33466.8|33446.8|33451.3|33431.3|0
1683883500000|2023-05-12 09:25:00|33459.8|33439.8|33460.3|33440.3|33462.3|33442.3|33455.8|33435.8|0
1683883800000|2023-05-12 09:30:00|33459.8|33439.8|33463.8|33443.8|33473.3|33453.3|33459.8|33439.8|0
1683884100000|2023-05-12 09:35:00|33463.3|33443.3|33470.3|33450.3|33474.3|33454.3|33462.3|33442.3|0
1683884400000|2023-05-12 09:40:00|33469.8|33449.8|33460.8|33440.8|33470.3|33450.3|33456.8|33436.8|0
1683884700000|2023-05-12 09:45:00|33460.3|33440.3|33463.8|33443.8|33468.3|33448.3|33457.8|33437.8|0
1683885000000|2023-05-12 09:50:00|33464.3|33444.3|33464.8|33444.8|33469.3|33449.3|33463.8|33443.8|0
1683885300000|2023-05-12 09:55:00|33465.3|33445.3|33452.3|33432.3|33465.3|33445.3|33448.3|33428.3|0
1683885600000|2023-05-12 10:00:00|33452.8|33432.8|33459.8|33439.8|33463.3|33443.3|33451.8|33431.8|0
1683885900000|2023-05-12 10:05:00|33460.3|33440.3|33447.3|33427.3|33460.3|33440.3|33446.8|33426.8|0
1683886200000|2023-05-12 10:10:00|33446.8|33426.8|33444.8|33424.8|33457.3|33437.3|33442.8|33422.8|0
1683886500000|2023-05-12 10:15:00|33445.3|33425.3|33441.8|33421.8|33445.3|33425.3|33432.3|33412.3|0
1683886800000|2023-05-12 10:20:00|33442.3|33422.3|33447.8|33427.8|33451.3|33431.3|33440.3|33420.3|0
1683887100000|2023-05-12 10:25:00|33447.3|33427.3|33455.8|33435.8|33457.8|33437.8|33444.3|33424.3|0
1683887400000|2023-05-12 10:30:00|33456.8|33436.8|33451.8|33431.8|33462.8|33442.8|33449.3|33429.3|0
1683887700000|2023-05-12 10:35:00|33452.3|33432.3|33453.8|33433.8|33455.3|33435.3|33448.8|33428.8|0
1683888000000|2023-05-12 10:40:00|33454.3|33434.3|33460.3|33440.3|33460.3|33440.3|33451.8|33431.8|0
1683888300000|2023-05-12 10:45:00|33460.8|33440.8|33469.8|33449.8|33476.8|33456.8|33459.3|33439.3|0
1683888600000|2023-05-12 10:50:00|33470.3|33450.3|33462.3|33442.3|33470.3|33450.3|33460.3|33440.3|0
1683888900000|2023-05-12 10:55:00|33463.8|33443.8|33457.3|33437.3|33469.8|33449.8|33457.3|33437.3|0
1683889200000|2023-05-12 11:00:00|33457.8|33437.8|33457.3|33437.3|33468.3|33448.3|33455.8|33435.8|0
1683889500000|2023-05-12 11:05:00|33455.8|33435.8|33454.8|33434.8|33456.8|33436.8|33446.8|33426.8|0
1683889800000|2023-05-12 11:10:00|33454.3|33434.3|33464.3|33444.3|33467.8|33447.8|33451.3|33431.3|0
1683890100000|2023-05-12 11:15:00|33464.8|33444.8|33450.8|33430.8|33467.8|33447.8|33449.3|33429.3|0
1683890400000|2023-05-12 11:20:00|33450.3|33430.3|33449.3|33429.3|33454.8|33434.8|33446.3|33426.3|0
1683890700000|2023-05-12 11:25:00|33448.8|33428.8|33438.3|33418.3|33449.3|33429.3|33438.3|33418.3|0
1683891000000|2023-05-12 11:30:00|33439.3|33419.3|33446.3|33426.3|33447.8|33427.8|33436.3|33416.3|0
1683891300000|2023-05-12 11:35:00|33445.3|33425.3|33447.8|33427.8|33450.3|33430.3|33442.8|33422.8|0
1683891600000|2023-05-12 11:40:00|33448.3|33428.3|33446.3|33426.3|33451.8|33431.8|33443.8|33423.8|0
1683891900000|2023-05-12 11:45:00|33445.8|33425.8|33448.8|33428.8|33448.8|33428.8|33439.3|33419.3|0
1683892200000|2023-05-12 11:50:00|33449.3|33429.3|33440.8|33420.8|33449.3|33429.3|33440.3|33420.3|0
1683892500000|2023-05-12 11:55:00|33440.3|33420.3|33442.8|33422.8|33445.8|33425.8|33435.3|33415.3|0
1683892800000|2023-05-12 12:00:00|33442.3|33422.3|33435.8|33415.8|33452.3|33432.3|33434.8|33414.8|0
1683893100000|2023-05-12 12:05:00|33435.3|33415.3|33440.3|33420.3|33450.3|33430.3|33433.8|33413.8|0
1683893400000|2023-05-12 12:10:00|33439.3|33419.3|33437.8|33417.8|33441.8|33421.8|33427.8|33407.8|0
1683893700000|2023-05-12 12:15:00|33438.3|33418.3|33427.3|33407.3|33440.8|33420.8|33425.8|33405.8|0
1683894000000|2023-05-12 12:20:00|33427.8|33407.8|33426.8|33406.8|33428.8|33408.8|33416.8|33396.8|0
1683894300000|2023-05-12 12:25:00|33426.3|33406.3|33420.8|33400.8|33438.8|33418.8|33419.8|33399.8|0
1683894600000|2023-05-12 12:30:00|33421.3|33401.3|33441.8|33421.8|33441.8|33421.8|33420.8|33400.8|0
1683894900000|2023-05-12 12:35:00|33441.3|33421.3|33436.8|33416.8|33442.8|33422.8|33436.3|33416.3|0
1683895200000|2023-05-12 12:40:00|33436.3|33416.3|33443.3|33423.3|33448.8|33428.8|33433.8|33413.8|0
1683895500000|2023-05-12 12:45:00|33445.8|33425.8|33437.8|33417.8|33446.3|33426.3|33431.3|33411.3|0
1683895800000|2023-05-12 12:50:00|33437.3|33417.3|33431.8|33411.8|33437.8|33417.8|33429.8|33409.8|0
1683896100000|2023-05-12 12:55:00|33432.3|33412.3|33430.8|33410.8|33436.3|33416.3|33423.3|33403.3|0
1683896400000|2023-05-12 13:00:00|33430.3|33410.3|33428.8|33408.8|33435.3|33415.3|33422.8|33402.8|0
1683896700000|2023-05-12 13:05:00|33428.3|33408.3|33414.8|33394.8|33431.3|33411.3|33413.3|33393.3|0
1683897000000|2023-05-12 13:10:00|33415.3|33395.3|33433.8|33413.8|33433.8|33413.8|33415.3|33395.3|0
1683897300000|2023-05-12 13:15:00|33434.8|33414.8|33427.8|33407.8|33442.3|33422.3|33426.3|33406.3|0
1683897600000|2023-05-12 13:20:00|33427.3|33407.3|33432.8|33412.8|33435.3|33415.3|33424.8|33404.8|0
1683897900000|2023-05-12 13:25:00|33431.8|33411.8|33428.3|33408.3|33442.3|33422.3|33423.8|33403.8|0
1683898200000|2023-05-12 13:30:00|33426.8|33406.8|33373.3|33353.3|33426.8|33406.8|33368.3|33348.3|0
1683898500000|2023-05-12 13:35:00|33376.8|33356.8|33398.8|33378.8|33411.3|33391.3|33367.8|33347.8|0
1683898800000|2023-05-12 13:40:00|33398.3|33378.3|33400.8|33380.8|33417.3|33397.3|33388.3|33368.3|0
1683899100000|2023-05-12 13:45:00|33402.8|33382.8|33331.3|33311.3|33409.3|33389.3|33319.3|33299.3|0
1683899400000|2023-05-12 13:50:00|33332.3|33312.3|33376.8|33356.8|33387.8|33367.8|33326.8|33306.8|0
1683899700000|2023-05-12 13:55:00|33380.8|33360.8|33377.8|33357.8|33392.8|33372.8|33368.8|33348.8|0
1683900000000|2023-05-12 14:00:00|33334.3|33314.3|33323.3|33303.3|33368.8|33348.8|33320.3|33300.3|0
1683900300000|2023-05-12 14:05:00|33325.3|33305.3|33339.3|33319.3|33340.8|33320.8|33304.8|33284.8|0
1683900600000|2023-05-12 14:10:00|33340.8|33320.8|33341.3|33321.3|33365.8|33345.8|33332.8|33312.8|0
1683900900000|2023-05-12 14:15:00|33342.3|33322.3|33356.8|33336.8|33358.8|33338.8|33329.3|33309.3|0
1683901200000|2023-05-12 14:20:00|33358.3|33338.3|33362.3|33342.3|33367.3|33347.3|33342.8|33322.8|0
1683901500000|2023-05-12 14:25:00|33363.8|33343.8|33338.3|33318.3|33365.3|33345.3|33334.3|33314.3|0
1683901800000|2023-05-12 14:30:00|33335.8|33315.8|33321.8|33301.8|33338.3|33318.3|33313.8|33293.8|0
1683902100000|2023-05-12 14:35:00|33317.8|33297.8|33306.3|33286.3|33323.8|33303.8|33282.3|33262.3|0
1683902400000|2023-05-12 14:40:00|33306.8|33286.8|33316.3|33296.3|33323.8|33303.8|33298.3|33278.3|0
1683902700000|2023-05-12 14:45:00|33315.3|33295.3|33298.3|33278.3|33319.3|33299.3|33291.8|33271.8|0
1683903000000|2023-05-12 14:50:00|33295.8|33275.8|33274.3|33254.3|33299.8|33279.8|33267.3|33247.3|0
1683903300000|2023-05-12 14:55:00|33271.8|33251.8|33287.3|33267.3|33291.3|33271.3|33270.8|33250.8|0
1683903600000|2023-05-12 15:00:00|33286.3|33266.3|33294.8|33274.8|33301.3|33281.3|33275.3|33255.3|0
1683903900000|2023-05-12 15:05:00|33295.3|33275.3|33288.8|33268.8|33316.3|33296.3|33287.8|33267.8|0
1683904200000|2023-05-12 15:10:00|33288.3|33268.3|33259.8|33239.8|33296.3|33276.3|33250.3|33230.3|0
1683904500000|2023-05-12 15:15:00|33257.3|33237.3|33232.3|33212.3|33259.3|33239.3|33212.3|33192.3|0
1683904800000|2023-05-12 15:20:00|33231.8|33211.8|33223.3|33203.3|33248.3|33228.3|33219.8|33199.8|0
1683905100000|2023-05-12 15:25:00|33223.8|33203.8|33224.8|33204.8|33238.3|33218.3|33215.3|33195.3|0
1683905400000|2023-05-12 15:30:00|33222.3|33202.3|33247.3|33227.3|33250.3|33230.3|33216.3|33196.3|0
1683905700000|2023-05-12 15:35:00|33246.3|33226.3|33229.3|33209.3|33258.3|33238.3|33226.3|33206.3|0
1683906000000|2023-05-12 15:40:00|33226.4|33206.4|33222.9|33202.9|33241.9|33221.9|33222.4|33202.4|0
1683906300000|2023-05-12 15:45:00|33224.9|33204.9|33241.4|33221.4|33252.9|33232.9|33221.9|33201.9|0
1683906600000|2023-05-12 15:50:00|33248.4|33228.4|33249.9|33229.9|33255.9|33235.9|33233.9|33213.9|0
1683906900000|2023-05-12 15:55:00|33248.9|33228.9|33282.9|33262.9|33287.4|33267.4|33246.4|33226.4|0
1683907200000|2023-05-12 16:00:00|33284.4|33264.4|33238.4|33218.4|33292.9|33272.9|33232.9|33212.9|0
1683907500000|2023-05-12 16:05:00|33236.4|33216.4|33225.9|33205.9|33240.4|33220.4|33216.9|33196.9|0
1683907800000|2023-05-12 16:10:00|33222.4|33202.4|33196.9|33176.9|33222.4|33202.4|33187.4|33167.4|0
1683908100000|2023-05-12 16:15:00|33193.9|33173.9|33213.4|33193.4|33217.9|33197.9|33192.9|33172.9|0
1683908400000|2023-05-12 16:20:00|33212.9|33192.9|33186.4|33166.4|33216.9|33196.9|33171.4|33151.4|0
1683908700000|2023-05-12 16:25:00|33185.9|33165.9|33187.9|33167.9|33199.4|33179.4|33182.9|33162.9|0
1683909000000|2023-05-12 16:30:00|33186.9|33166.9|33202.9|33182.9|33211.9|33191.9|33176.9|33156.9|0
1683909300000|2023-05-12 16:35:00|33205.9|33185.9|33191.9|33171.9|33212.9|33192.9|33169.9|33149.9|0
1683909600000|2023-05-12 16:40:00|33193.9|33173.9|33163.4|33143.4|33194.9|33174.9|33159.9|33139.9|0
1683909900000|2023-05-12 16:45:00|33164.9|33144.9|33153.9|33133.9|33166.9|33146.9|33151.4|33131.4|0
1683910200000|2023-05-12 16:50:00|33153.4|33133.4|33154.9|33134.9|33166.9|33146.9|33148.4|33128.4|0
1683910500000|2023-05-12 16:55:00|33154.4|33134.4|33154.9|33134.9|33165.4|33145.4|33146.9|33126.9|0
1683910800000|2023-05-12 17:00:00|33156.2|33136.2|33159.2|33139.2|33159.2|33139.2|33132.7|33112.7|0
1683911100000|2023-05-12 17:05:00|33158.7|33138.7|33172.2|33152.2|33178.2|33158.2|33158.7|33138.7|0
1683911400000|2023-05-12 17:10:00|33171.7|33151.7|33178.2|33158.2|33192.7|33172.7|33164.7|33144.7|0
1683911700000|2023-05-12 17:15:00|33178.7|33158.7|33167.7|33147.7|33181.2|33161.2|33162.2|33142.2|0
1683912000000|2023-05-12 17:20:00|33166.7|33146.7|33232.7|33212.7|33232.7|33212.7|33165.2|33145.2|0
1683912300000|2023-05-12 17:25:00|33239.2|33219.2|33215.2|33195.2|33239.2|33219.2|33205.7|33185.7|0
1683912600000|2023-05-12 17:30:00|33210.2|33190.2|33209.2|33189.2|33234.2|33214.2|33206.7|33186.7|0
1683912900000|2023-05-12 17:35:00|33204.7|33184.7|33187.7|33167.7|33211.2|33191.2|33181.2|33161.2|0
1683913200000|2023-05-12 17:40:00|33187.2|33167.2|33201.7|33181.7|33210.7|33190.7|33180.2|33160.2|0
1683913500000|2023-05-12 17:45:00|33201.2|33181.2|33181.2|33161.2|33201.7|33181.7|33171.2|33151.2|0
1683913800000|2023-05-12 17:50:00|33182.2|33162.2|33165.2|33145.2|33182.7|33162.7|33161.7|33141.7|0
1683914100000|2023-05-12 17:55:00|33166.2|33146.2|33151.2|33131.2|33170.7|33150.7|33143.2|33123.2|0
1683914400000|2023-05-12 18:00:00|33148.2|33128.2|33164.2|33144.2|33176.7|33156.7|33133.2|33113.2|0
1683914700000|2023-05-12 18:05:00|33165.2|33145.2|33172.2|33152.2|33181.2|33161.2|33162.2|33142.2|0
1683915000000|2023-05-12 18:10:00|33171.2|33151.2|33142.7|33122.7|33185.2|33165.2|33139.2|33119.2|0
1683915300000|2023-05-12 18:15:00|33143.2|33123.2|33138.7|33118.7|33145.7|33125.7|33132.2|33112.2|0
1683915600000|2023-05-12 18:20:00|33137.6|33117.6|33146.6|33126.6|33153.6|33133.6|33126.6|33106.6|0
1683915900000|2023-05-12 18:25:00|33151.6|33131.6|33159.1|33139.1|33183.1|33163.1|33145.6|33125.6|0
1683916200000|2023-05-12 18:30:00|33157.1|33137.1|33162.1|33142.1|33169.1|33149.1|33140.1|33120.1|0
1683916500000|2023-05-12 18:35:00|33164.1|33144.1|33139.6|33119.6|33166.1|33146.1|33131.1|33111.1|0
1683916800000|2023-05-12 18:40:00|33139.1|33119.1|33140.6|33120.6|33146.6|33126.6|33119.6|33099.6|0
1683917100000|2023-05-12 18:45:00|33139.6|33119.6|33150.1|33130.1|33159.1|33139.1|33139.6|33119.6|0
1683917400000|2023-05-12 18:50:00|33152.1|33132.1|33171.6|33151.6|33176.1|33156.1|33151.6|33131.6|0
1683917700000|2023-05-12 18:55:00|33172.6|33152.6|33175.6|33155.6|33186.6|33166.6|33167.6|33147.6|0
1683918000000|2023-05-12 19:00:00|33177.6|33157.6|33182.6|33162.6|33191.1|33171.1|33156.1|33136.1|0
1683918300000|2023-05-12 19:05:00|33183.1|33163.1|33200.6|33180.6|33207.6|33187.6|33182.6|33162.6|0
1683918600000|2023-05-12 19:10:00|33201.1|33181.1|33185.1|33165.1|33209.6|33189.6|33182.1|33162.1|0
1683918900000|2023-05-12 19:15:00|33184.6|33164.6|33212.1|33192.1|33212.1|33192.1|33182.1|33162.1|0
1683919200000|2023-05-12 19:20:00|33213.6|33193.6|33217.1|33197.1|33224.6|33204.6|33213.6|33193.6|0
1683919500000|2023-05-12 19:25:00|33218.6|33198.6|33221.6|33201.6|33227.1|33207.1|33208.1|33188.1|0
1683919800000|2023-05-12 19:30:00|33224.1|33204.1|33255.1|33235.1|33255.1|33235.1|33224.1|33204.1|0
1683920100000|2023-05-12 19:35:00|33256.1|33236.1|33257.6|33237.6|33280.1|33260.1|33250.1|33230.1|0
1683920400000|2023-05-12 19:40:00|33260.6|33240.6|33262.6|33242.6|33269.1|33249.1|33254.6|33234.6|0
1683920700000|2023-05-12 19:45:00|33265.6|33245.6|33260.6|33240.6|33273.6|33253.6|33253.1|33233.1|0
1683921000000|2023-05-12 19:50:00|33256.6|33236.6|33301.1|33281.1|33303.1|33283.1|33251.1|33231.1|0
1683921300000|2023-05-12 19:55:00|33302.6|33282.6|33308.1|33288.1|33313.6|33293.6|33297.6|33277.6|0
1683921600000|2023-05-12 20:00:00|33308.6|33288.6|33278.1|33258.1|33309.6|33289.6|33278.1|33258.1|0
1683921900000|2023-05-12 20:05:00|33277.6|33257.6|33271.6|33251.6|33279.1|33259.1|33268.6|33248.6|0
1683922200000|2023-05-12 20:10:00|33271.1|33251.1|33272.6|33252.6|33272.6|33252.6|33263.1|33243.1|0
1683922500000|2023-05-12 20:15:00|33271.1|33251.1|33268.6|33248.6|33272.1|33252.1|33267.6|33247.6|0
1683922800000|2023-05-12 20:20:00|33268.1|33248.1|33265.1|33245.1|33268.1|33248.1|33264.1|33244.1|0
1683923100000|2023-05-12 20:25:00|33265.6|33245.6|33264.6|33244.6|33268.6|33248.6|33264.1|33244.1|0
1683923400000|2023-05-12 20:30:00|33264.1|33244.1|33258.1|33238.1|33264.1|33244.1|33256.6|33236.6|0
1683923700000|2023-05-12 20:35:00|33257.6|33237.6|33255.6|33235.6|33260.1|33240.1|33254.6|33234.6|0
1683924000000|2023-05-12 20:40:00|33255.1|33235.1|33257.1|33237.1|33257.1|33237.1|33252.1|33232.1|0
1683924300000|2023-05-12 20:45:00|33256.1|33236.1|33258.6|33238.6|33259.6|33239.6|33253.1|33233.1|0
1683924600000|2023-05-12 20:50:00|33258.1|33238.1|33260.1|33240.1|33262.6|33242.6|33258.1|33238.1|0
1683924900000|2023-05-12 20:55:00|33259.6|33239.6|33256.1|33236.1|33260.1|33240.1|33255.6|33235.6|0
1683960600000|2023-05-13 06:50:00|33255.1|33235.1|33257.3|33237.3|33257.3|33237.3|33255.1|33235.1|0
1683963300000|2023-05-13 07:35:00|33258.1|33238.1|33258.1|33238.1|33258.1|33238.1|33258.1|33238.1|0
1683967800000|2023-05-13 08:50:00|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|0
1683974400000|2023-05-13 10:40:00|33251.7|33231.7|33251.7|33231.7|33251.7|33231.7|33251.7|33231.7|0
1683978000000|2023-05-13 11:40:00|33251.1|33231.1|33250.4|33230.4|33251.1|33231.1|33250.4|33230.4|0
1683978600000|2023-05-13 11:50:00|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|0
1683996300000|2023-05-13 16:45:00|33251.9|33231.9|33251.9|33231.9|33251.9|33231.9|33251.9|33231.9|0
1684012500000|2023-05-13 21:15:00|33250.2|33230.2|33250.2|33230.2|33250.2|33230.2|33250.2|33230.2|0
1684020600000|2023-05-13 23:30:00|33251|33231|33251|33231|33251|33231|33251|33231|0
1684042800000|2023-05-14 05:40:00|33255.9|33235.9|33255.9|33235.9|33255.9|33235.9|33255.9|33235.9|0
1684049700000|2023-05-14 07:35:00|33255.6|33235.6|33255.6|33235.6|33255.6|33235.6|33255.6|33235.6|0
1684051200000|2023-05-14 08:00:00|33262.3|33242.3|33262.3|33242.3|33262.3|33242.3|33262.3|33242.3|0
1684060500000|2023-05-14 10:35:00|33258.3|33238.3|33258.3|33238.3|33258.3|33238.3|33258.3|33238.3|0
1684063200000|2023-05-14 11:20:00|33254.2|33234.2|33251.2|33231.2|33254.2|33234.2|33251.2|33231.2|0
1684063500000|2023-05-14 11:25:00|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|0
1684073700000|2023-05-14 14:15:00|33248.4|33228.4|33248.4|33228.4|33248.4|33228.4|33248.4|33228.4|0
1684086600000|2023-05-14 17:50:00|33256.5|33236.5|33264.6|33244.6|33264.6|33244.6|33256.5|33236.5|0
1684087200000|2023-05-14 18:00:00|33266|33246|33265.6|33245.6|33266|33246|33265.6|33245.6|0
1684089900000|2023-05-14 18:45:00|33272.7|33252.7|33280.8|33260.8|33280.8|33260.8|33272.7|33252.7|0
1684092600000|2023-05-14 19:30:00|33280.6|33260.6|33280.6|33260.6|33280.6|33260.6|33280.6|33260.6|0
1684092900000|2023-05-14 19:35:00|33287.7|33267.7|33287.7|33267.7|33287.7|33267.7|33287.7|33267.7|0
1684093500000|2023-05-14 19:45:00|33287.5|33267.5|33287.5|33267.5|33287.5|33267.5|33287.5|33267.5|0
1684093800000|2023-05-14 19:50:00|33286.5|33266.5|33287.5|33267.5|33287.5|33267.5|33286.5|33266.5|0
1684094100000|2023-05-14 19:55:00|33286.3|33266.3|33286.3|33266.3|33286.3|33266.3|33286.3|33266.3|0
1684094400000|2023-05-14 20:00:00|33286|33266|33286|33266|33286|33266|33286|33266|0
1684095000000|2023-05-14 20:10:00|33285.3|33265.3|33285.3|33265.3|33285.3|33265.3|33285.3|33265.3|0
1684095300000|2023-05-14 20:15:00|33286.9|33266.9|33295.9|33275.9|33296|33276|33286.9|33266.9|0
1684095600000|2023-05-14 20:20:00|33294.7|33274.7|33289.7|33269.7|33294.7|33274.7|33289.7|33269.7|0
1684097700000|2023-05-14 20:55:00|33287.7|33267.7|33284.7|33264.7|33287.7|33267.7|33284.7|33264.7|0
1684101600000|2023-05-14 22:00:00|33257.3|33237.3|33257.1|33237.1|33270.6|33250.6|33254.1|33234.1|0
1684101900000|2023-05-14 22:05:00|33257.6|33237.6|33253.1|33233.1|33258.6|33238.6|33251.6|33231.6|0
1684102200000|2023-05-14 22:10:00|33252.6|33232.6|33257.6|33237.6|33259.1|33239.1|33250.1|33230.1|0
1684102500000|2023-05-14 22:15:00|33258.6|33238.6|33257.6|33237.6|33260.1|33240.1|33255.6|33235.6|0
1684102800000|2023-05-14 22:20:00|33258.1|33238.1|33254.1|33234.1|33259.6|33239.6|33252.6|33232.6|0
1684103100000|2023-05-14 22:25:00|33254.6|33234.6|33248.6|33228.6|33255.1|33235.1|33248.6|33228.6|0
1684103400000|2023-05-14 22:30:00|33249.1|33229.1|33245.1|33225.1|33250.1|33230.1|33244.1|33224.1|0
1684103700000|2023-05-14 22:35:00|33244.6|33224.6|33241.1|33221.1|33245.6|33225.6|33241.1|33221.1|0
1684104000000|2023-05-14 22:40:00|33241.6|33221.6|33243.6|33223.6|33245.1|33225.1|33240.1|33220.1|0
1684104300000|2023-05-14 22:45:00|33243.1|33223.1|33241.1|33221.1|33243.6|33223.6|33239.1|33219.1|0
1684104600000|2023-05-14 22:50:00|33240.6|33220.6|33240.1|33220.1|33242.1|33222.1|33239.1|33219.1|0
1684104900000|2023-05-14 22:55:00|33239.1|33219.1|33238.1|33218.1|33240.1|33220.1|33236.1|33216.1|0
1684105200000|2023-05-14 23:00:00|33239.1|33219.1|33239.6|33219.6|33240.6|33220.6|33237.1|33217.1|0
1684105500000|2023-05-14 23:05:00|33240.1|33220.1|33239.1|33219.1|33240.6|33220.6|33238.1|33218.1|0
1684105800000|2023-05-14 23:10:00|33238.6|33218.6|33245.1|33225.1|33246.1|33226.1|33238.1|33218.1|0
1684106100000|2023-05-14 23:15:00|33245.6|33225.6|33244.6|33224.6|33246.1|33226.1|33242.1|33222.1|0
1684106400000|2023-05-14 23:20:00|33244.1|33224.1|33249.1|33229.1|33251.1|33231.1|33244.1|33224.1|0
1684106700000|2023-05-14 23:25:00|33248.1|33228.1|33247.1|33227.1|33249.6|33229.6|33243.6|33223.6|0
1684107000000|2023-05-14 23:30:00|33247.6|33227.6|33264.1|33244.1|33264.1|33244.1|33247.6|33227.6|0
1684107300000|2023-05-14 23:35:00|33263.6|33243.6|33260.6|33240.6|33265.1|33245.1|33258.6|33238.6|0
1684107600000|2023-05-14 23:40:00|33261.1|33241.1|33258.1|33238.1|33263.6|33243.6|33258.1|33238.1|0
1684107900000|2023-05-14 23:45:00|33258.6|33238.6|33264.6|33244.6|33264.6|33244.6|33255.1|33235.1|0
1684108200000|2023-05-14 23:50:00|33264.1|33244.1|33264.1|33244.1|33265.1|33245.1|33259.1|33239.1|0
1684108500000|2023-05-14 23:55:00|33264.6|33244.6|33268.1|33248.1|33270.1|33250.1|33261.6|33241.6|0
1684108800000|2023-05-15 00:00:00|33267.1|33247.1|33266.1|33246.1|33273.1|33253.1|33262.1|33242.1|0
1684109100000|2023-05-15 00:05:00|33266.6|33246.6|33272.1|33252.1|33276.6|33256.6|33263.6|33243.6|0
1684109400000|2023-05-15 00:10:00|33272.6|33252.6|33267.6|33247.6|33272.6|33252.6|33265.1|33245.1|0
1684109700000|2023-05-15 00:15:00|33267.1|33247.1|33261.1|33241.1|33268.1|33248.1|33259.6|33239.6|0
1684110000000|2023-05-15 00:20:00|33261.6|33241.6|33266.1|33246.1|33266.6|33246.6|33259.1|33239.1|0
1684110300000|2023-05-15 00:25:00|33265.1|33245.1|33270.6|33250.6|33270.6|33250.6|33264.1|33244.1|0
1684110600000|2023-05-15 00:30:00|33271.1|33251.1|33268.1|33248.1|33272.6|33252.6|33262.6|33242.6|0
1684110900000|2023-05-15 00:35:00|33267.6|33247.6|33274.6|33254.6|33275.6|33255.6|33266.1|33246.1|0
1684111200000|2023-05-15 00:40:00|33274.1|33254.1|33268.1|33248.1|33274.1|33254.1|33266.6|33246.6|0
1684111500000|2023-05-15 00:45:00|33267.6|33247.6|33253.1|33233.1|33268.6|33248.6|33251.6|33231.6|0
1684111800000|2023-05-15 00:50:00|33252.6|33232.6|33242.1|33222.1|33252.6|33232.6|33240.1|33220.1|0
1684112100000|2023-05-15 00:55:00|33241.6|33221.6|33249.1|33229.1|33250.1|33230.1|33237.6|33217.6|0
1684112400000|2023-05-15 01:00:00|33248.6|33228.6|33250.1|33230.1|33255.1|33235.1|33248.6|33228.6|0
1684112700000|2023-05-15 01:05:00|33250.6|33230.6|33254.1|33234.1|33255.1|33235.1|33247.6|33227.6|0
1684113000000|2023-05-15 01:10:00|33254.6|33234.6|33259.6|33239.6|33260.1|33240.1|33252.1|33232.1|0
1684113300000|2023-05-15 01:15:00|33259.1|33239.1|33263.1|33243.1|33265.6|33245.6|33257.1|33237.1|0
1684113600000|2023-05-15 01:20:00|33263.6|33243.6|33285.6|33265.6|33287.1|33267.1|33263.6|33243.6|0
1684113900000|2023-05-15 01:25:00|33286.1|33266.1|33284.1|33264.1|33290.1|33270.1|33282.1|33262.1|0
1684114200000|2023-05-15 01:30:00|33284.6|33264.6|33283.1|33263.1|33287.6|33267.6|33278.1|33258.1|0
1684114500000|2023-05-15 01:35:00|33282.6|33262.6|33293.1|33273.1|33295.1|33275.1|33281.1|33261.1|0
1684114800000|2023-05-15 01:40:00|33292.6|33272.6|33286.1|33266.1|33293.1|33273.1|33282.1|33262.1|0
1684115100000|2023-05-15 01:45:00|33286.6|33266.6|33288.6|33268.6|33291.1|33271.1|33282.1|33262.1|0
1684115400000|2023-05-15 01:50:00|33288.1|33268.1|33285.6|33265.6|33291.1|33271.1|33284.1|33264.1|0
1684115700000|2023-05-15 01:55:00|33285.1|33265.1|33292.6|33272.6|33297.1|33277.1|33285.1|33265.1|0
1684116000000|2023-05-15 02:00:00|33293.1|33273.1|33285.1|33265.1|33293.1|33273.1|33285.1|33265.1|0
1684116300000|2023-05-15 02:05:00|33286.1|33266.1|33286.1|33266.1|33287.6|33267.6|33283.1|33263.1|0
1684116600000|2023-05-15 02:10:00|33286.6|33266.6|33280.6|33260.6|33287.6|33267.6|33280.1|33260.1|0
1684116900000|2023-05-15 02:15:00|33281.6|33261.6|33285.1|33265.1|33286.6|33266.6|33279.6|33259.6|0
1684117200000|2023-05-15 02:20:00|33284.6|33264.6|33280.1|33260.1|33284.6|33264.6|33278.1|33258.1|0
1684117500000|2023-05-15 02:25:00|33281.1|33261.1|33284.1|33264.1|33285.6|33265.6|33281.1|33261.1|0
1684117800000|2023-05-15 02:30:00|33284.6|33264.6|33285.1|33265.1|33289.1|33269.1|33283.1|33263.1|0
1684118100000|2023-05-15 02:35:00|33284.6|33264.6|33286.1|33266.1|33287.6|33267.6|33282.6|33262.6|0
1684118400000|2023-05-15 02:40:00|33285.6|33265.6|33283.6|33263.6|33287.6|33267.6|33281.6|33261.6|0
1684118700000|2023-05-15 02:45:00|33284.6|33264.6|33285.6|33265.6|33287.6|33267.6|33284.1|33264.1|0
1684119000000|2023-05-15 02:50:00|33285.1|33265.1|33287.6|33267.6|33288.6|33268.6|33283.1|33263.1|0
1684119300000|2023-05-15 02:55:00|33287.1|33267.1|33291.1|33271.1|33292.1|33272.1|33286.6|33266.6|0
1684119600000|2023-05-15 03:00:00|33290.6|33270.6|33296.1|33276.1|33298.1|33278.1|33290.6|33270.6|0
1684119900000|2023-05-15 03:05:00|33295.6|33275.6|33296.1|33276.1|33297.1|33277.1|33293.1|33273.1|0
1684120200000|2023-05-15 03:10:00|33295.6|33275.6|33298.1|33278.1|33298.6|33278.6|33294.6|33274.6|0
1684120500000|2023-05-15 03:15:00|33298.6|33278.6|33296.6|33276.6|33300.6|33280.6|33296.1|33276.1|0
1684120800000|2023-05-15 03:20:00|33296.1|33276.1|33295.1|33275.1|33297.1|33277.1|33291.1|33271.1|0
1684121100000|2023-05-15 03:25:00|33294.6|33274.6|33296.6|33276.6|33301.6|33281.6|33294.6|33274.6|0
1684121400000|2023-05-15 03:30:00|33295.6|33275.6|33301.1|33281.1|33301.1|33281.1|33293.1|33273.1|0
1684121700000|2023-05-15 03:35:00|33300.6|33280.6|33293.6|33273.6|33301.1|33281.1|33293.6|33273.6|0
1684122000000|2023-05-15 03:40:00|33293.1|33273.1|33293.1|33273.1|33296.1|33276.1|33292.6|33272.6|0
1684122300000|2023-05-15 03:45:00|33293.6|33273.6|33295.6|33275.6|33296.1|33276.1|33293.1|33273.1|0
1684122600000|2023-05-15 03:50:00|33295.1|33275.1|33298.1|33278.1|33299.1|33279.1|33294.6|33274.6|0
1684122900000|2023-05-15 03:55:00|33297.6|33277.6|33301.1|33281.1|33303.6|33283.6|33297.6|33277.6|0
1684123200000|2023-05-15 04:00:00|33301.6|33281.6|33303.6|33283.6|33306.1|33286.1|33300.1|33280.1|0
1684123500000|2023-05-15 04:05:00|33304.1|33284.1|33302.1|33282.1|33306.6|33286.6|33301.1|33281.1|0
1684123800000|2023-05-15 04:10:00|33302.6|33282.6|33301.6|33281.6|33304.1|33284.1|33300.1|33280.1|0
1684124100000|2023-05-15 04:15:00|33302.1|33282.1|33305.1|33285.1|33305.6|33285.6|33301.6|33281.6|0
1684124400000|2023-05-15 04:20:00|33304.1|33284.1|33303.6|33283.6|33305.1|33285.1|33299.6|33279.6|0
1684124700000|2023-05-15 04:25:00|33302.6|33282.6|33305.6|33285.6|33307.6|33287.6|33302.6|33282.6|0
1684125000000|2023-05-15 04:30:00|33306.6|33286.6|33319.6|33299.6|33321.6|33301.6|33305.6|33285.6|0
1684125300000|2023-05-15 04:35:00|33319.1|33299.1|33312.1|33292.1|33319.1|33299.1|33308.6|33288.6|0
1684125600000|2023-05-15 04:40:00|33312.6|33292.6|33310.1|33290.1|33312.6|33292.6|33309.1|33289.1|0
1684125900000|2023-05-15 04:45:00|33310.6|33290.6|33311.6|33291.6|33314.6|33294.6|33310.1|33290.1|0
1684126200000|2023-05-15 04:50:00|33311.1|33291.1|33309.6|33289.6|33311.6|33291.6|33308.6|33288.6|0
1684126500000|2023-05-15 04:55:00|33310.1|33290.1|33316.6|33296.6|33317.6|33297.6|33310.1|33290.1|0
1684126800000|2023-05-15 05:00:00|33317.6|33297.6|33316.6|33296.6|33321.1|33301.1|33314.6|33294.6|0
1684127100000|2023-05-15 05:05:00|33317.1|33297.1|33322.1|33302.1|33322.6|33302.6|33315.6|33295.6|0
1684127400000|2023-05-15 05:10:00|33321.6|33301.6|33321.6|33301.6|33322.6|33302.6|33314.1|33294.1|0
1684127700000|2023-05-15 05:15:00|33322.1|33302.1|33331.1|33311.1|33332.1|33312.1|33322.1|33302.1|0
1684128000000|2023-05-15 05:20:00|33331.6|33311.6|33339.1|33319.1|33341.1|33321.1|33331.6|33311.6|0
1684128300000|2023-05-15 05:25:00|33338.6|33318.6|33350.1|33330.1|33352.1|33332.1|33336.6|33316.6|0
1684128600000|2023-05-15 05:30:00|33350.6|33330.6|33357.1|33337.1|33362.1|33342.1|33350.1|33330.1|0
1684128900000|2023-05-15 05:35:00|33357.6|33337.6|33349.6|33329.6|33360.1|33340.1|33348.6|33328.6|0
1684129200000|2023-05-15 05:40:00|33350.1|33330.1|33346.6|33326.6|33350.1|33330.1|33340.6|33320.6|0
1684129500000|2023-05-15 05:45:00|33347.6|33327.6|33345.6|33325.6|33351.6|33331.6|33344.1|33324.1|0
1684129800000|2023-05-15 05:50:00|33345.1|33325.1|33346.1|33326.1|33348.1|33328.1|33342.6|33322.6|0
1684130100000|2023-05-15 05:55:00|33345.6|33325.6|33364.6|33344.6|33368.1|33348.1|33345.6|33325.6|0
1684130400000|2023-05-15 06:00:00|33365.6|33345.6|33358.6|33338.6|33371.6|33351.6|33355.1|33335.1|0
1684130700000|2023-05-15 06:05:00|33358.1|33338.1|33361.1|33341.1|33366.1|33346.1|33357.1|33337.1|0
1684131000000|2023-05-15 06:10:00|33361.6|33341.6|33381.1|33361.1|33381.1|33361.1|33361.1|33341.1|0
1684131300000|2023-05-15 06:15:00|33381.6|33361.6|33377.1|33357.1|33385.6|33365.6|33373.1|33353.1|0
1684131600000|2023-05-15 06:20:00|33377.6|33357.6|33372.6|33352.6|33378.6|33358.6|33369.6|33349.6|0
1684131900000|2023-05-15 06:25:00|33373.1|33353.1|33381.6|33361.6|33384.1|33364.1|33370.6|33350.6|0
1684132200000|2023-05-15 06:30:00|33383.6|33363.6|33384.1|33364.1|33390.6|33370.6|33382.6|33362.6|0
1684132500000|2023-05-15 06:35:00|33385.1|33365.1|33385.1|33365.1|33387.6|33367.6|33381.1|33361.1|0
1684132800000|2023-05-15 06:40:00|33385.6|33365.6|33378.6|33358.6|33386.1|33366.1|33377.1|33357.1|0
1684133100000|2023-05-15 06:45:00|33379.6|33359.6|33381.1|33361.1|33384.1|33364.1|33378.6|33358.6|0
1684133400000|2023-05-15 06:50:00|33381.6|33361.6|33384.6|33364.6|33386.6|33366.6|33381.1|33361.1|0
1684133700000|2023-05-15 06:55:00|33384.1|33364.1|33402.6|33382.6|33402.6|33382.6|33384.1|33364.1|0
1684134000000|2023-05-15 07:00:00|33401.6|33381.6|33402.1|33382.1|33406.1|33386.1|33392.6|33372.6|0
1684134300000|2023-05-15 07:05:00|33401.6|33381.6|33422.1|33402.1|33423.1|33403.1|33401.6|33381.6|0
1684134600000|2023-05-15 07:10:00|33422.6|33402.6|33408.6|33388.6|33427.6|33407.6|33406.6|33386.6|0
1684134900000|2023-05-15 07:15:00|33408.1|33388.1|33401.6|33381.6|33412.1|33392.1|33401.1|33381.1|0
1684135200000|2023-05-15 07:20:00|33402.1|33382.1|33390.1|33370.1|33413.6|33393.6|33385.6|33365.6|0
1684135500000|2023-05-15 07:25:00|33389.6|33369.6|33406.6|33386.6|33407.1|33387.1|33388.1|33368.1|0
1684135800000|2023-05-15 07:30:00|33410.6|33390.6|33422.6|33402.6|33424.6|33404.6|33410.6|33390.6|0
1684136100000|2023-05-15 07:35:00|33423.1|33403.1|33410.6|33390.6|33428.1|33408.1|33407.6|33387.6|0
1684136400000|2023-05-15 07:40:00|33409.1|33389.1|33412.6|33392.6|33414.6|33394.6|33406.1|33386.1|0
1684136700000|2023-05-15 07:45:00|33413.6|33393.6|33410.1|33390.1|33419.1|33399.1|33401.6|33381.6|0
1684137000000|2023-05-15 07:50:00|33409.6|33389.6|33421.6|33401.6|33423.6|33403.6|33408.6|33388.6|0
1684137300000|2023-05-15 07:55:00|33422.1|33402.1|33419.1|33399.1|33422.6|33402.6|33414.1|33394.1|0
1684137600000|2023-05-15 08:00:00|33416.1|33396.1|33415.6|33395.6|33422.1|33402.1|33413.1|33393.1|0
1684137900000|2023-05-15 08:05:00|33415.1|33395.1|33430.6|33410.6|33440.1|33420.1|33415.1|33395.1|0
1684138200000|2023-05-15 08:10:00|33430.1|33410.1|33451.1|33431.1|33452.1|33432.1|33429.6|33409.6|0
1684138500000|2023-05-15 08:15:00|33452.1|33432.1|33438.1|33418.1|33458.1|33438.1|33437.6|33417.6|0
1684138800000|2023-05-15 08:20:00|33439.1|33419.1|33437.1|33417.1|33445.1|33425.1|33432.6|33412.6|0
1684139100000|2023-05-15 08:25:00|33437.6|33417.6|33439.1|33419.1|33442.1|33422.1|33432.1|33412.1|0
1684139400000|2023-05-15 08:30:00|33440.1|33420.1|33435.1|33415.1|33446.1|33426.1|33434.6|33414.6|0
1684139700000|2023-05-15 08:35:00|33434.1|33414.1|33420.1|33400.1|33435.6|33415.6|33419.6|33399.6|0
1684140000000|2023-05-15 08:40:00|33420.6|33400.6|33414.1|33394.1|33422.6|33402.6|33412.6|33392.6|0
1684140300000|2023-05-15 08:45:00|33413.6|33393.6|33410.6|33390.6|33418.6|33398.6|33405.6|33385.6|0
1684140600000|2023-05-15 08:50:00|33410.1|33390.1|33406.6|33386.6|33419.1|33399.1|33406.6|33386.6|0
1684140900000|2023-05-15 08:55:00|33407.1|33387.1|33402.1|33382.1|33409.6|33389.6|33394.1|33374.1|0
1684141200000|2023-05-15 09:00:00|33402.6|33382.6|33406.1|33386.1|33410.1|33390.1|33399.1|33379.1|0
1684141500000|2023-05-15 09:05:00|33406.6|33386.6|33407.6|33387.6|33415.1|33395.1|33405.1|33385.1|0
1684141800000|2023-05-15 09:10:00|33407.1|33387.1|33401.1|33381.1|33411.1|33391.1|33400.1|33380.1|0
1684142100000|2023-05-15 09:15:00|33401.6|33381.6|33406.1|33386.1|33413.6|33393.6|33400.1|33380.1|0
1684142400000|2023-05-15 09:20:00|33406.6|33386.6|33418.6|33398.6|33419.6|33399.6|33406.6|33386.6|0
1684142700000|2023-05-15 09:25:00|33418.1|33398.1|33414.6|33394.6|33421.1|33401.1|33414.1|33394.1|0
1684143000000|2023-05-15 09:30:00|33415.1|33395.1|33419.6|33399.6|33423.6|33403.6|33413.6|33393.6|0
1684143300000|2023-05-15 09:35:00|33420.1|33400.1|33409.1|33389.1|33423.6|33403.6|33408.6|33388.6|0
1684143600000|2023-05-15 09:40:00|33408.6|33388.6|33413.6|33393.6|33415.6|33395.6|33408.6|33388.6|0
1684143900000|2023-05-15 09:45:00|33413.1|33393.1|33408.1|33388.1|33417.1|33397.1|33405.1|33385.1|0
1684144200000|2023-05-15 09:50:00|33407.6|33387.6|33414.6|33394.6|33415.1|33395.1|33406.6|33386.6|0
1684144500000|2023-05-15 09:55:00|33415.1|33395.1|33414.1|33394.1|33415.1|33395.1|33408.1|33388.1|0
1684144800000|2023-05-15 10:00:00|33414.6|33394.6|33413.1|33393.1|33422.1|33402.1|33411.1|33391.1|0
1684145100000|2023-05-15 10:05:00|33412.6|33392.6|33405.1|33385.1|33413.6|33393.6|33404.6|33384.6|0
1684145400000|2023-05-15 10:10:00|33405.6|33385.6|33404.1|33384.1|33412.6|33392.6|33402.1|33382.1|0
1684145700000|2023-05-15 10:15:00|33403.6|33383.6|33416.1|33396.1|33421.6|33401.6|33403.6|33383.6|0
1684146000000|2023-05-15 10:20:00|33415.6|33395.6|33431.6|33411.6|33432.1|33412.1|33413.6|33393.6|0
1684146300000|2023-05-15 10:25:00|33432.1|33412.1|33427.1|33407.1|33434.6|33414.6|33425.1|33405.1|0
1684146600000|2023-05-15 10:30:00|33425.6|33405.6|33428.1|33408.1|33436.1|33416.1|33425.1|33405.1|0
1684146900000|2023-05-15 10:35:00|33428.6|33408.6|33431.1|33411.1|33431.6|33411.6|33426.1|33406.1|0
1684147200000|2023-05-15 10:40:00|33431.6|33411.6|33434.6|33414.6|33434.6|33414.6|33427.6|33407.6|0
1684147500000|2023-05-15 10:45:00|33434.1|33414.1|33428.6|33408.6|33436.1|33416.1|33427.1|33407.1|0
1684147800000|2023-05-15 10:50:00|33428.1|33408.1|33437.1|33417.1|33437.6|33417.6|33427.6|33407.6|0
1684148100000|2023-05-15 10:55:00|33436.6|33416.6|33437.1|33417.1|33440.6|33420.6|33436.1|33416.1|0
1684148400000|2023-05-15 11:00:00|33438.1|33418.1|33433.1|33413.1|33438.6|33418.6|33431.6|33411.6|0
1684148700000|2023-05-15 11:05:00|33433.6|33413.6|33429.1|33409.1|33437.6|33417.6|33428.6|33408.6|0
1684149000000|2023-05-15 11:10:00|33429.6|33409.6|33429.1|33409.1|33436.6|33416.6|33428.1|33408.1|0
1684149300000|2023-05-15 11:15:00|33429.6|33409.6|33431.1|33411.1|33437.6|33417.6|33428.6|33408.6|0
1684149600000|2023-05-15 11:20:00|33431.6|33411.6|33430.1|33410.1|33438.1|33418.1|33429.1|33409.1|0
1684149900000|2023-05-15 11:25:00|33429.6|33409.6|33426.6|33406.6|33429.6|33409.6|33424.1|33404.1|0
1684150200000|2023-05-15 11:30:00|33427.1|33407.1|33433.6|33413.6|33436.1|33416.1|33425.1|33405.1|0
1684150500000|2023-05-15 11:35:00|33434.1|33414.1|33438.6|33418.6|33445.1|33425.1|33431.1|33411.1|0
1684150800000|2023-05-15 11:40:00|33438.1|33418.1|33431.6|33411.6|33441.6|33421.6|33430.1|33410.1|0
1684151100000|2023-05-15 11:45:00|33431.1|33411.1|33425.1|33405.1|33434.1|33414.1|33423.1|33403.1|0
1684151400000|2023-05-15 11:50:00|33425.6|33405.6|33430.1|33410.1|33431.6|33411.6|33424.1|33404.1|0
1684151700000|2023-05-15 11:55:00|33429.6|33409.6|33433.1|33413.1|33433.6|33413.6|33428.6|33408.6|0
1684152000000|2023-05-15 12:00:00|33436.6|33416.6|33442.6|33422.6|33448.1|33428.1|33436.1|33416.1|0
1684152300000|2023-05-15 12:05:00|33441.6|33421.6|33443.1|33423.1|33446.1|33426.1|33440.6|33420.6|0
1684152600000|2023-05-15 12:10:00|33442.1|33422.1|33431.1|33411.1|33445.6|33425.6|33431.1|33411.1|0
1684152900000|2023-05-15 12:15:00|33431.6|33411.6|33426.6|33406.6|33435.6|33415.6|33425.6|33405.6|0
1684153200000|2023-05-15 12:20:00|33424.1|33404.1|33414.6|33394.6|33430.6|33410.6|33414.6|33394.6|0
1684153500000|2023-05-15 12:25:00|33414.1|33394.1|33405.1|33385.1|33415.1|33395.1|33399.1|33379.1|0
1684153800000|2023-05-15 12:30:00|33404.1|33384.1|33389.6|33369.6|33410.1|33390.1|33371.1|33351.1|0
1684154100000|2023-05-15 12:35:00|33389.1|33369.1|33365.1|33345.1|33391.1|33371.1|33358.1|33338.1|0
1684154400000|2023-05-15 12:40:00|33365.6|33345.6|33356.6|33336.6|33368.1|33348.1|33352.6|33332.6|0
1684154700000|2023-05-15 12:45:00|33356.1|33336.1|33359.6|33339.6|33371.1|33351.1|33355.6|33335.6|0
1684155000000|2023-05-15 12:50:00|33362.1|33342.1|33357.6|33337.6|33370.1|33350.1|33356.1|33336.1|0
1684155300000|2023-05-15 12:55:00|33357.1|33337.1|33348.1|33328.1|33360.6|33340.6|33346.1|33326.1|0
1684155600000|2023-05-15 13:00:00|33345.6|33325.6|33338.1|33318.1|33353.1|33333.1|33338.1|33318.1|0
1684155900000|2023-05-15 13:05:00|33337.1|33317.1|33339.1|33319.1|33349.1|33329.1|33335.1|33315.1|0
1684156200000|2023-05-15 13:10:00|33338.1|33318.1|33342.1|33322.1|33342.6|33322.6|33329.1|33309.1|0
1684156500000|2023-05-15 13:15:00|33341.6|33321.6|33348.1|33328.1|33349.6|33329.6|33340.1|33320.1|0
1684156800000|2023-05-15 13:20:00|33347.6|33327.6|33341.6|33321.6|33348.1|33328.1|33337.1|33317.1|0
1684157100000|2023-05-15 13:25:00|33339.1|33319.1|33332.1|33312.1|33344.6|33324.6|33323.6|33303.6|0
1684157400000|2023-05-15 13:30:00|33331.6|33311.6|33215.1|33195.1|33336.1|33316.1|33214.6|33194.6|0
1684157700000|2023-05-15 13:35:00|33212.6|33192.6|33242.6|33222.6|33248.6|33228.6|33211.6|33191.6|0
1684158000000|2023-05-15 13:40:00|33243.1|33223.1|33238.6|33218.6|33265.6|33245.6|33225.6|33205.6|0
1684158300000|2023-05-15 13:45:00|33241.6|33221.6|33211.6|33191.6|33247.6|33227.6|33200.6|33180.6|0
1684158600000|2023-05-15 13:50:00|33212.6|33192.6|33216.6|33196.6|33228.1|33208.1|33199.1|33179.1|0
1684158900000|2023-05-15 13:55:00|33217.1|33197.1|33205.1|33185.1|33219.6|33199.6|33194.6|33174.6|0
1684159200000|2023-05-15 14:00:00|33205.6|33185.6|33220.6|33200.6|33235.6|33215.6|33200.6|33180.6|0
1684159500000|2023-05-15 14:05:00|33223.1|33203.1|33172.6|33152.6|33233.1|33213.1|33169.6|33149.6|0
1684159800000|2023-05-15 14:10:00|33170.6|33150.6|33171.6|33151.6|33186.1|33166.1|33169.6|33149.6|0
1684160100000|2023-05-15 14:15:00|33167.6|33147.6|33186.6|33166.6|33189.6|33169.6|33167.6|33147.6|0
1684160400000|2023-05-15 14:20:00|33187.6|33167.6|33222|33202|33223.1|33203.1|33180.6|33160.6|0
1684160700000|2023-05-15 14:25:00|33222.5|33202.5|33234.2|33214.2|33251.2|33231.2|33218|33198|0
1684161000000|2023-05-15 14:30:00|33233.7|33213.7|33247.7|33227.7|33247.7|33227.7|33227.7|33207.7|0
1684161300000|2023-05-15 14:35:00|33246.7|33226.7|33250.7|33230.7|33266.7|33246.7|33236.7|33216.7|0
1684161600000|2023-05-15 14:40:00|33252.2|33232.2|33279.7|33259.7|33287.7|33267.7|33252.2|33232.2|0
1684161900000|2023-05-15 14:45:00|33282.7|33262.7|33290.7|33270.7|33294.2|33274.2|33275.2|33255.2|0
1684162200000|2023-05-15 14:50:00|33294.7|33274.7|33312.2|33292.2|33322.7|33302.7|33290.7|33270.7|0
1684162500000|2023-05-15 14:55:00|33309.7|33289.7|33291.7|33271.7|33317.7|33297.7|33284.2|33264.2|0
1684162800000|2023-05-15 15:00:00|33291.2|33271.2|33298.7|33278.7|33311.2|33291.2|33287.7|33267.7|0
1684163100000|2023-05-15 15:05:00|33297.7|33277.7|33306.7|33286.7|33323.7|33303.7|33295.7|33275.7|0
1684163400000|2023-05-15 15:10:00|33308.2|33288.2|33305.7|33285.7|33311.7|33291.7|33299.2|33279.2|0
1684163700000|2023-05-15 15:15:00|33304.7|33284.7|33308.7|33288.7|33319.7|33299.7|33300.2|33280.2|0
1684164000000|2023-05-15 15:20:00|33309.2|33289.2|33309.7|33289.7|33315.7|33295.7|33298.7|33278.7|0
1684164300000|2023-05-15 15:25:00|33312.7|33292.7|33305.2|33285.2|33318.7|33298.7|33302.2|33282.2|0
1684164600000|2023-05-15 15:30:00|33303.2|33283.2|33295.7|33275.7|33314.7|33294.7|33290.7|33270.7|0
1684164900000|2023-05-15 15:35:00|33296.2|33276.2|33299.7|33279.7|33311.2|33291.2|33294.7|33274.7|0
1684165200000|2023-05-15 15:40:00|33300|33280|33276|33256|33300|33280|33271|33251|0
1684165500000|2023-05-15 15:45:00|33275.5|33255.5|33292.5|33272.5|33294|33274|33270|33250|0
1684165800000|2023-05-15 15:50:00|33293|33273|33276.5|33256.5|33311|33291|33273|33253|0
1684166100000|2023-05-15 15:55:00|33277|33257|33288|33268|33293|33273|33274.5|33254.5|0
1684166400000|2023-05-15 16:00:00|33286.5|33266.5|33271|33251|33296|33276|33267|33247|0
1684166700000|2023-05-15 16:05:00|33270.5|33250.5|33281|33261|33286|33266|33269|33249|0
1684167000000|2023-05-15 16:10:00|33280.5|33260.5|33277|33257|33283.5|33263.5|33274|33254|0
1684167300000|2023-05-15 16:15:00|33277.5|33257.5|33295.5|33275.5|33295.5|33275.5|33267|33247|0
1684167600000|2023-05-15 16:20:00|33296|33276|33276|33256|33296|33276|33271|33251|0
1684167900000|2023-05-15 16:25:00|33276.5|33256.5|33290|33270|33300|33280|33269.5|33249.5|0
1684168200000|2023-05-15 16:30:00|33291|33271|33290|33270|33300.5|33280.5|33285.5|33265.5|0
1684168500000|2023-05-15 16:35:00|33291|33271|33295|33275|33308|33288|33290|33270|0
1684168800000|2023-05-15 16:40:00|33297.5|33277.5|33314|33294|33314|33294|33291.5|33271.5|0
1684169100000|2023-05-15 16:45:00|33314.5|33294.5|33330|33310|33339|33319|33313|33293|0
1684169400000|2023-05-15 16:50:00|33331|33311|33332|33312|33349|33329|33330.5|33310.5|0
1684169700000|2023-05-15 16:55:00|33331|33311|33356|33336|33358|33338|33325|33305|0
1684170000000|2023-05-15 17:00:00|33355.4|33335.4|33356.9|33336.9|33360.9|33340.9|33350.9|33330.9|0
1684170300000|2023-05-15 17:05:00|33360.4|33340.4|33382.4|33362.4|33382.4|33362.4|33356.9|33336.9|0
1684170600000|2023-05-15 17:10:00|33382.9|33362.9|33397.4|33377.4|33414.4|33394.4|33382.9|33362.9|0
1684170900000|2023-05-15 17:15:00|33396.4|33376.4|33384.4|33364.4|33402.4|33382.4|33383.4|33363.4|0
1684171200000|2023-05-15 17:20:00|33383.9|33363.9|33361.4|33341.4|33384.4|33364.4|33353.4|33333.4|0
1684171500000|2023-05-15 17:25:00|33364.4|33344.4|33310.4|33290.4|33366.4|33346.4|33310.4|33290.4|0
1684171800000|2023-05-15 17:30:00|33309.9|33289.9|33312.4|33292.4|33321.4|33301.4|33297.4|33277.4|0
1684172100000|2023-05-15 17:35:00|33311.9|33291.9|33294.9|33274.9|33315.4|33295.4|33290.4|33270.4|0
1684172400000|2023-05-15 17:40:00|33293.9|33273.9|33272.4|33252.4|33300.4|33280.4|33252.4|33232.4|0
1684172700000|2023-05-15 17:45:00|33271.4|33251.4|33263.9|33243.9|33271.4|33251.4|33253.9|33233.9|0
1684173000000|2023-05-15 17:50:00|33265.4|33245.4|33289.9|33269.9|33289.9|33269.9|33256.4|33236.4|0
1684173300000|2023-05-15 17:55:00|33289.4|33269.4|33296.9|33276.9|33305.4|33285.4|33281.9|33261.9|0
1684173600000|2023-05-15 18:00:00|33298.4|33278.4|33310.4|33290.4|33318.9|33298.9|33297.9|33277.9|0
1684173900000|2023-05-15 18:05:00|33309.9|33289.9|33322.9|33302.9|33326.9|33306.9|33304.4|33284.4|0
1684174200000|2023-05-15 18:10:00|33323.9|33303.9|33324.4|33304.4|33331.9|33311.9|33317.4|33297.4|0
1684174500000|2023-05-15 18:15:00|33324.9|33304.9|33311.9|33291.9|33326.4|33306.4|33294.4|33274.4|0
1684174800000|2023-05-15 18:20:00|33311.6|33291.6|33291.1|33271.1|33317.6|33297.6|33291.1|33271.1|0
1684175100000|2023-05-15 18:25:00|33291.6|33271.6|33297.6|33277.6|33303.6|33283.6|33285.6|33265.6|0
1684175400000|2023-05-15 18:30:00|33299.6|33279.6|33303.6|33283.6|33306.6|33286.6|33291.1|33271.1|0
1684175700000|2023-05-15 18:35:00|33304.6|33284.6|33308.1|33288.1|33313.6|33293.6|33299.6|33279.6|0
1684176000000|2023-05-15 18:40:00|33307.6|33287.6|33322.6|33302.6|33326.6|33306.6|33303.6|33283.6|0
1684176300000|2023-05-15 18:45:00|33323.1|33303.1|33328.1|33308.1|33337.6|33317.6|33319.6|33299.6|0
1684176600000|2023-05-15 18:50:00|33327.6|33307.6|33324.6|33304.6|33331.6|33311.6|33317.1|33297.1|0
1684176900000|2023-05-15 18:55:00|33324.1|33304.1|33318.6|33298.6|33328.1|33308.1|33304.6|33284.6|0
1684177200000|2023-05-15 19:00:00|33320.1|33300.1|33320.6|33300.6|33335.6|33315.6|33316.6|33296.6|0
1684177500000|2023-05-15 19:05:00|33320.1|33300.1|33338.1|33318.1|33341.1|33321.1|33318.6|33298.6|0
1684177800000|2023-05-15 19:10:00|33339.6|33319.6|33334.6|33314.6|33346.1|33326.1|33334.6|33314.6|0
1684178100000|2023-05-15 19:15:00|33335.1|33315.1|33340.1|33320.1|33340.6|33320.6|33331.1|33311.1|0
1684178400000|2023-05-15 19:20:00|33341.1|33321.1|33343.6|33323.6|33346.6|33326.6|33323.1|33303.1|0
1684178700000|2023-05-15 19:25:00|33344.1|33324.1|33341.6|33321.6|33346.1|33326.1|33335.6|33315.6|0
1684179000000|2023-05-15 19:30:00|33340.6|33320.6|33353.6|33333.6|33362.1|33342.1|33336.6|33316.6|0
1684179300000|2023-05-15 19:35:00|33351.6|33331.6|33358.6|33338.6|33359.6|33339.6|33346.1|33326.1|0
1684179600000|2023-05-15 19:40:00|33361.4|33341.4|33329.9|33309.9|33361.4|33341.4|33321.4|33301.4|0
1684179900000|2023-05-15 19:45:00|33326.9|33306.9|33335.4|33315.4|33344.4|33324.4|33323.4|33303.4|0
1684180200000|2023-05-15 19:50:00|33328.9|33308.9|33330.4|33310.4|33343.4|33323.4|33326.9|33306.9|0
1684180500000|2023-05-15 19:55:00|33327.9|33307.9|33366.9|33346.9|33366.9|33346.9|33322.4|33302.4|0
1684180800000|2023-05-15 20:00:00|33368.9|33348.9|33350.9|33330.9|33368.9|33348.9|33348.9|33328.9|0
1684181100000|2023-05-15 20:05:00|33349.9|33329.9|33354.9|33334.9|33361.9|33341.9|33349.4|33329.4|0
1684181400000|2023-05-15 20:10:00|33355.4|33335.4|33352.4|33332.4|33358.4|33338.4|33352.4|33332.4|0
1684181700000|2023-05-15 20:15:00|33352.9|33332.9|33349.9|33329.9|33356.9|33336.9|33347.9|33327.9|0
1684182000000|2023-05-15 20:20:00|33349.4|33329.4|33348.4|33328.4|33356.4|33336.4|33346.9|33326.9|0
1684182300000|2023-05-15 20:25:00|33348.9|33328.9|33348.9|33328.9|33349.9|33329.9|33344.9|33324.9|0
1684182600000|2023-05-15 20:30:00|33348.4|33328.4|33345.9|33325.9|33349.4|33329.4|33345.4|33325.4|0
1684182900000|2023-05-15 20:35:00|33345.4|33325.4|33342.4|33322.4|33345.9|33325.9|33341.9|33321.9|0
1684183200000|2023-05-15 20:40:00|33342.9|33322.9|33344.9|33324.9|33347.9|33327.9|33341.9|33321.9|0
1684183500000|2023-05-15 20:45:00|33345.4|33325.4|33344.9|33324.9|33349.9|33329.9|33344.4|33324.4|0
1684183800000|2023-05-15 20:50:00|33344.4|33324.4|33343.4|33323.4|33345.4|33325.4|33339.9|33319.9|0
1684184100000|2023-05-15 20:55:00|33343.9|33323.9|33343.4|33323.4|33350.4|33330.4|33340.4|33320.4|0
1684184400000|2023-05-15 21:00:00|33348|33328|33348.5|33328.5|33348.5|33328.5|33347.1|33327.1|0
1684184700000|2023-05-15 21:05:00|33348.2|33328.2|33366.7|33346.7|33366.7|33346.7|33348.2|33328.2|0
1684185000000|2023-05-15 21:10:00|33366.4|33346.4|33359.5|33339.5|33367.9|33347.9|33358.7|33338.7|0
1684185300000|2023-05-15 21:15:00|33357.6|33337.6|33358|33338|33358.6|33338.6|33356.9|33336.9|0
1684185600000|2023-05-15 21:20:00|33357.7|33337.7|33358.9|33338.9|33361|33341|33357.7|33337.7|0
1684185900000|2023-05-15 21:25:00|33359.1|33339.1|33358.5|33338.5|33361.7|33341.7|33358.5|33338.5|0
1684186200000|2023-05-15 21:30:00|33358.4|33338.4|33361.7|33341.7|33361.7|33341.7|33358.4|33338.4|0
1684186500000|2023-05-15 21:35:00|33361.8|33341.8|33361.3|33341.3|33362.1|33342.1|33359.8|33339.8|0
1684186800000|2023-05-15 21:40:00|33361.6|33341.6|33358.1|33338.1|33361.6|33341.6|33357.5|33337.5|0
1684187100000|2023-05-15 21:45:00|33358.3|33338.3|33358.4|33338.4|33358.4|33338.4|33355.8|33335.8|0
1684187400000|2023-05-15 21:50:00|33358.7|33338.7|33357.8|33337.8|33360.5|33340.5|33356.9|33336.9|0
1684187700000|2023-05-15 21:55:00|33357.9|33337.9|33356.6|33336.6|33358.9|33338.9|33355.5|33335.5|0
1684188000000|2023-05-15 22:00:00|33344.4|33324.4|33339.9|33319.9|33344.9|33324.9|33334.9|33314.9|0
1684188300000|2023-05-15 22:05:00|33340.4|33320.4|33333.9|33313.9|33341.4|33321.4|33328.9|33308.9|0
1684188600000|2023-05-15 22:10:00|33334.4|33314.4|33334.9|33314.9|33337.4|33317.4|33329.9|33309.9|0
1684188900000|2023-05-15 22:15:00|33335.4|33315.4|33340.9|33320.9|33341.4|33321.4|33335.4|33315.4|0
1684189200000|2023-05-15 22:20:00|33341.4|33321.4|33352.4|33332.4|33352.4|33332.4|33340.4|33320.4|0
1684189500000|2023-05-15 22:25:00|33352.9|33332.9|33350.4|33330.4|33355.9|33335.9|33347.9|33327.9|0
1684189800000|2023-05-15 22:30:00|33350.9|33330.9|33337.4|33317.4|33352.9|33332.9|33337.4|33317.4|0
1684190100000|2023-05-15 22:35:00|33337.9|33317.9|33336.4|33316.4|33340.9|33320.9|33336.4|33316.4|0
1684190400000|2023-05-15 22:40:00|33336.9|33316.9|33335.9|33315.9|33339.9|33319.9|33335.4|33315.4|0
1684190700000|2023-05-15 22:45:00|33336.4|33316.4|33336.4|33316.4|33338.9|33318.9|33336.4|33316.4|0
1684191000000|2023-05-15 22:50:00|33335.9|33315.9|33337.4|33317.4|33338.4|33318.4|33335.4|33315.4|0
1684191300000|2023-05-15 22:55:00|33336.9|33316.9|33338.4|33318.4|33340.4|33320.4|33334.9|33314.9|0
1684191600000|2023-05-15 23:00:00|33337.9|33317.9|33336.4|33316.4|33343.4|33323.4|33336.4|33316.4|0
1684191900000|2023-05-15 23:05:00|33335.9|33315.9|33340.4|33320.4|33340.9|33320.9|33335.9|33315.9|0
1684192200000|2023-05-15 23:10:00|33340.9|33320.9|33343.9|33323.9|33345.4|33325.4|33339.9|33319.9|0
1684192500000|2023-05-15 23:15:00|33344.4|33324.4|33340.4|33320.4|33345.4|33325.4|33340.4|33320.4|0
1684192800000|2023-05-15 23:20:00|33340.9|33320.9|33339.4|33319.4|33340.9|33320.9|33338.4|33318.4|0
1684193100000|2023-05-15 23:25:00|33338.4|33318.4|33335.4|33315.4|33339.9|33319.9|33335.4|33315.4|0
1684193400000|2023-05-15 23:30:00|33334.9|33314.9|33331.4|33311.4|33335.9|33315.9|33330.4|33310.4|0
1684193700000|2023-05-15 23:35:00|33330.9|33310.9|33330.4|33310.4|33331.4|33311.4|33327.9|33307.9|0
1684194000000|2023-05-15 23:40:00|33329.9|33309.9|33325.9|33305.9|33329.9|33309.9|33323.9|33303.9|0
1684194300000|2023-05-15 23:45:00|33325.4|33305.4|33323.9|33303.9|33325.9|33305.9|33320.4|33300.4|0
1684194600000|2023-05-15 23:50:00|33324.4|33304.4|33326.4|33306.4|33326.4|33306.4|33322.9|33302.9|0
1684194900000|2023-05-15 23:55:00|33325.9|33305.9|33325.9|33305.9|33325.9|33305.9|33321.4|33301.4|0
1684195200000|2023-05-16 00:00:00|33325.4|33305.4|33317.4|33297.4|33326.9|33306.9|33314.9|33294.9|0
1684195500000|2023-05-16 00:05:00|33316.9|33296.9|33317.9|33297.9|33322.4|33302.4|33316.9|33296.9|0
1684195800000|2023-05-16 00:10:00|33318.4|33298.4|33319.4|33299.4|33322.9|33302.9|33317.9|33297.9|0
1684196100000|2023-05-16 00:15:00|33318.9|33298.9|33307.9|33287.9|33320.9|33300.9|33307.9|33287.9|0
1684196400000|2023-05-16 00:20:00|33308.4|33288.4|33315.4|33295.4|33315.9|33295.9|33307.9|33287.9|0
1684196700000|2023-05-16 00:25:00|33314.9|33294.9|33316.4|33296.4|33317.9|33297.9|33312.9|33292.9|0
1684197000000|2023-05-16 00:30:00|33315.9|33295.9|33313.9|33293.9|33315.9|33295.9|33308.4|33288.4|0
1684197300000|2023-05-16 00:35:00|33313.4|33293.4|33318.9|33298.9|33318.9|33298.9|33311.9|33291.9|0
1684197600000|2023-05-16 00:40:00|33319.4|33299.4|33313.4|33293.4|33319.4|33299.4|33312.9|33292.9|0
1684197900000|2023-05-16 00:45:00|33312.9|33292.9|33312.4|33292.4|33315.9|33295.9|33311.9|33291.9|0
1684198200000|2023-05-16 00:50:00|33312.9|33292.9|33316.9|33296.9|33318.4|33298.4|33312.4|33292.4|0
1684198500000|2023-05-16 00:55:00|33315.9|33295.9|33322.4|33302.4|33323.4|33303.4|33315.9|33295.9|0
1684198800000|2023-05-16 01:00:00|33321.9|33301.9|33317.4|33297.4|33322.4|33302.4|33315.4|33295.4|0
1684199100000|2023-05-16 01:05:00|33316.9|33296.9|33316.4|33296.4|33320.9|33300.9|33314.9|33294.9|0
1684199400000|2023-05-16 01:10:00|33316.9|33296.9|33313.9|33293.9|33318.9|33298.9|33311.9|33291.9|0
1684199700000|2023-05-16 01:15:00|33313.4|33293.4|33311.4|33291.4|33313.9|33293.9|33308.9|33288.9|0
1684200000000|2023-05-16 01:20:00|33311.9|33291.9|33300.9|33280.9|33313.9|33293.9|33295.9|33275.9|0
1684200300000|2023-05-16 01:25:00|33300.4|33280.4|33308.4|33288.4|33308.4|33288.4|33299.9|33279.9|0
1684200600000|2023-05-16 01:30:00|33307.9|33287.9|33297.4|33277.4|33307.9|33287.9|33293.9|33273.9|0
1684200900000|2023-05-16 01:35:00|33296.9|33276.9|33304.9|33284.9|33311.4|33291.4|33296.9|33276.9|0
1684201200000|2023-05-16 01:40:00|33305.4|33285.4|33298.9|33278.9|33305.4|33285.4|33297.4|33277.4|0
1684201500000|2023-05-16 01:45:00|33298.4|33278.4|33304.9|33284.9|33305.4|33285.4|33297.9|33277.9|0
1684201800000|2023-05-16 01:50:00|33305.9|33285.9|33310.9|33290.9|33312.4|33292.4|33304.9|33284.9|0
1684202100000|2023-05-16 01:55:00|33310.4|33290.4|33312.4|33292.4|33312.4|33292.4|33307.9|33287.9|0
1684202400000|2023-05-16 02:00:00|33311.9|33291.9|33289.4|33269.4|33311.9|33291.9|33286.9|33266.9|0
1684202700000|2023-05-16 02:05:00|33289.9|33269.9|33288.4|33268.4|33294.4|33274.4|33288.4|33268.4|0
1684203000000|2023-05-16 02:10:00|33288.9|33268.9|33283.4|33263.4|33290.9|33270.9|33280.9|33260.9|0
1684203300000|2023-05-16 02:15:00|33283.9|33263.9|33291.4|33271.4|33293.4|33273.4|33282.4|33262.4|0
1684203600000|2023-05-16 02:20:00|33290.9|33270.9|33294.9|33274.9|33295.4|33275.4|33289.9|33269.9|0
1684203900000|2023-05-16 02:25:00|33295.4|33275.4|33300.9|33280.9|33302.9|33282.9|33294.9|33274.9|0
1684204200000|2023-05-16 02:30:00|33300.4|33280.4|33299.4|33279.4|33301.9|33281.9|33296.4|33276.4|0
1684204500000|2023-05-16 02:35:00|33298.9|33278.9|33289.4|33269.4|33299.4|33279.4|33289.4|33269.4|0
1684204800000|2023-05-16 02:40:00|33289.9|33269.9|33294.4|33274.4|33295.9|33275.9|33289.4|33269.4|0
1684205100000|2023-05-16 02:45:00|33293.9|33273.9|33298.9|33278.9|33299.4|33279.4|33292.9|33272.9|0
1684205400000|2023-05-16 02:50:00|33298.4|33278.4|33297.9|33277.9|33300.4|33280.4|33296.9|33276.9|0
1684205700000|2023-05-16 02:55:00|33297.4|33277.4|33300.9|33280.9|33301.9|33281.9|33294.4|33274.4|0
1684206000000|2023-05-16 03:00:00|33302.4|33282.4|33298.9|33278.9|33302.9|33282.9|33297.9|33277.9|0
1684206300000|2023-05-16 03:05:00|33299.4|33279.4|33306.9|33286.9|33306.9|33286.9|33298.9|33278.9|0
1684206600000|2023-05-16 03:10:00|33306.4|33286.4|33304.4|33284.4|33306.9|33286.9|33301.9|33281.9|0
1684206900000|2023-05-16 03:15:00|33304.9|33284.9|33301.4|33281.4|33307.9|33287.9|33300.9|33280.9|0
1684207200000|2023-05-16 03:20:00|33300.9|33280.9|33297.4|33277.4|33300.9|33280.9|33296.9|33276.9|0
1684207500000|2023-05-16 03:25:00|33296.9|33276.9|33296.9|33276.9|33297.4|33277.4|33294.4|33274.4|0
1684207800000|2023-05-16 03:30:00|33295.9|33275.9|33297.9|33277.9|33298.4|33278.4|33295.4|33275.4|0
1684208100000|2023-05-16 03:35:00|33297.4|33277.4|33296.4|33276.4|33298.9|33278.9|33293.9|33273.9|0
1684208400000|2023-05-16 03:40:00|33296.9|33276.9|33293.9|33273.9|33297.4|33277.4|33293.4|33273.4|0
1684208700000|2023-05-16 03:45:00|33293.4|33273.4|33294.4|33274.4|33295.4|33275.4|33292.4|33272.4|0
1684209000000|2023-05-16 03:50:00|33294.9|33274.9|33291.4|33271.4|33294.9|33274.9|33290.9|33270.9|0
1684209300000|2023-05-16 03:55:00|33290.9|33270.9|33290.4|33270.4|33292.4|33272.4|33288.4|33268.4|0
1684209600000|2023-05-16 04:00:00|33289.9|33269.9|33287.4|33267.4|33289.9|33269.9|33286.4|33266.4|0
1684209900000|2023-05-16 04:05:00|33286.9|33266.9|33285.9|33265.9|33287.9|33267.9|33283.4|33263.4|0
1684210200000|2023-05-16 04:10:00|33285.4|33265.4|33281.9|33261.9|33285.9|33265.9|33280.9|33260.9|0
1684210500000|2023-05-16 04:15:00|33281.4|33261.4|33283.9|33263.9|33284.4|33264.4|33280.4|33260.4|0
1684210800000|2023-05-16 04:20:00|33283.4|33263.4|33285.4|33265.4|33285.9|33265.9|33283.4|33263.4|0
1684211100000|2023-05-16 04:25:00|33284.9|33264.9|33284.9|33264.9|33286.9|33266.9|33283.9|33263.9|0
1684211400000|2023-05-16 04:30:00|33284.4|33264.4|33293.9|33273.9|33296.4|33276.4|33283.9|33263.9|0
1684211700000|2023-05-16 04:35:00|33294.4|33274.4|33292.9|33272.9|33294.4|33274.4|33290.9|33270.9|0
1684212000000|2023-05-16 04:40:00|33293.4|33273.4|33291.9|33271.9|33293.4|33273.4|33290.9|33270.9|0
1684212300000|2023-05-16 04:45:00|33291.4|33271.4|33292.9|33272.9|33294.4|33274.4|33290.4|33270.4|0
1684212600000|2023-05-16 04:50:00|33292.4|33272.4|33289.9|33269.9|33296.9|33276.9|33289.9|33269.9|0
1684212900000|2023-05-16 04:55:00|33290.4|33270.4|33288.9|33268.9|33290.4|33270.4|33286.9|33266.9|0
1684213200000|2023-05-16 05:00:00|33287.9|33267.9|33285.4|33265.4|33289.9|33269.9|33284.4|33264.4|0
1684213500000|2023-05-16 05:05:00|33285.9|33265.9|33285.9|33265.9|33286.4|33266.4|33283.4|33263.4|0
1684213800000|2023-05-16 05:10:00|33286.4|33266.4|33287.9|33267.9|33288.4|33268.4|33284.9|33264.9|0
1684214100000|2023-05-16 05:15:00|33286.9|33266.9|33281.9|33261.9|33286.9|33266.9|33278.9|33258.9|0
1684214400000|2023-05-16 05:20:00|33282.4|33262.4|33278.4|33258.4|33283.9|33263.9|33275.9|33255.9|0
1684214700000|2023-05-16 05:25:00|33278.9|33258.9|33283.4|33263.4|33283.9|33263.9|33277.9|33257.9|0
1684215000000|2023-05-16 05:30:00|33282.9|33262.9|33277.4|33257.4|33282.9|33262.9|33274.9|33254.9|0
1684215300000|2023-05-16 05:35:00|33276.9|33256.9|33276.4|33256.4|33279.4|33259.4|33272.9|33252.9|0
1684215600000|2023-05-16 05:40:00|33275.9|33255.9|33277.4|33257.4|33278.4|33258.4|33272.9|33252.9|0
1684215900000|2023-05-16 05:45:00|33276.9|33256.9|33279.4|33259.4|33280.9|33260.9|33270.9|33250.9|0
1684216200000|2023-05-16 05:50:00|33278.9|33258.9|33271.4|33251.4|33281.9|33261.9|33267.9|33247.9|0
1684216500000|2023-05-16 05:55:00|33270.9|33250.9|33266.4|33246.4|33271.9|33251.9|33265.9|33245.9|0
1684216800000|2023-05-16 06:00:00|33264.9|33244.9|33251.4|33231.4|33269.4|33249.4|33249.9|33229.9|0
1684217100000|2023-05-16 06:05:00|33250.9|33230.9|33251.9|33231.9|33254.9|33234.9|33245.4|33225.4|0
1684217400000|2023-05-16 06:10:00|33249.4|33229.4|33249.9|33229.9|33250.9|33230.9|33243.9|33223.9|0
1684217700000|2023-05-16 06:15:00|33249.4|33229.4|33260.9|33240.9|33260.9|33240.9|33243.4|33223.4|0
1684218000000|2023-05-16 06:20:00|33260.4|33240.4|33260.4|33240.4|33261.9|33241.9|33256.4|33236.4|0
1684218300000|2023-05-16 06:25:00|33260.9|33240.9|33257.9|33237.9|33263.9|33243.9|33253.9|33233.9|0
1684218600000|2023-05-16 06:30:00|33256.9|33236.9|33262.9|33242.9|33265.9|33245.9|33254.9|33234.9|0
1684218900000|2023-05-16 06:35:00|33263.4|33243.4|33261.4|33241.4|33265.4|33245.4|33258.4|33238.4|0
1684219200000|2023-05-16 06:40:00|33261.9|33241.9|33265.9|33245.9|33267.4|33247.4|33259.4|33239.4|0
1684219500000|2023-05-16 06:45:00|33265.4|33245.4|33271.4|33251.4|33273.4|33253.4|33261.9|33241.9|0
1684219800000|2023-05-16 06:50:00|33271.9|33251.9|33278.9|33258.9|33278.9|33258.9|33270.9|33250.9|0
1684220100000|2023-05-16 06:55:00|33278.4|33258.4|33260.4|33240.4|33280.9|33260.9|33260.4|33240.4|0
1684220400000|2023-05-16 07:00:00|33259.9|33239.9|33259.4|33239.4|33264.4|33244.4|33252.4|33232.4|0
1684220700000|2023-05-16 07:05:00|33256.4|33236.4|33273.4|33253.4|33276.4|33256.4|33228.9|33208.9|0
1684221000000|2023-05-16 07:10:00|33272.9|33252.9|33293.4|33273.4|33295.4|33275.4|33268.4|33248.4|0
1684221300000|2023-05-16 07:15:00|33292.4|33272.4|33289.9|33269.9|33296.4|33276.4|33284.4|33264.4|0
1684221600000|2023-05-16 07:20:00|33290.9|33270.9|33288.4|33268.4|33297.4|33277.4|33280.4|33260.4|0
1684221900000|2023-05-16 07:25:00|33288.9|33268.9|33295.9|33275.9|33303.4|33283.4|33287.4|33267.4|0
1684222200000|2023-05-16 07:30:00|33296.4|33276.4|33313.9|33293.9|33314.9|33294.9|33293.4|33273.4|0
1684222500000|2023-05-16 07:35:00|33314.4|33294.4|33326.9|33306.9|33329.9|33309.9|33310.9|33290.9|0
1684222800000|2023-05-16 07:40:00|33327.4|33307.4|33328.4|33308.4|33333.9|33313.9|33320.9|33300.9|0
1684223100000|2023-05-16 07:45:00|33327.9|33307.9|33327.4|33307.4|33333.4|33313.4|33320.9|33300.9|0
1684223400000|2023-05-16 07:50:00|33327.9|33307.9|33329.9|33309.9|33349.9|33329.9|33327.4|33307.4|0
1684223700000|2023-05-16 07:55:00|33329.4|33309.4|33325.4|33305.4|33336.4|33316.4|33319.9|33299.9|0
1684224000000|2023-05-16 08:00:00|33330.4|33310.4|33322.9|33302.9|33333.4|33313.4|33314.9|33294.9|0
1684224300000|2023-05-16 08:05:00|33322.4|33302.4|33320.4|33300.4|33324.9|33304.9|33310.4|33290.4|0
1684224600000|2023-05-16 08:10:00|33320.9|33300.9|33333.4|33313.4|33334.4|33314.4|33319.9|33299.9|0
1684224900000|2023-05-16 08:15:00|33332.9|33312.9|33337.4|33317.4|33338.4|33318.4|33328.4|33308.4|0
1684225200000|2023-05-16 08:20:00|33337.9|33317.9|33334.4|33314.4|33340.9|33320.9|33330.4|33310.4|0
1684225500000|2023-05-16 08:25:00|33334.9|33314.9|33338.4|33318.4|33339.9|33319.9|33331.4|33311.4|0
1684225800000|2023-05-16 08:30:00|33338.9|33318.9|33339.9|33319.9|33348.4|33328.4|33334.9|33314.9|0
1684226100000|2023-05-16 08:35:00|33340.4|33320.4|33324.4|33304.4|33341.9|33321.9|33322.9|33302.9|0
1684226400000|2023-05-16 08:40:00|33324.9|33304.9|33323.4|33303.4|33331.9|33311.9|33321.9|33301.9|0
1684226700000|2023-05-16 08:45:00|33324.4|33304.4|33320.4|33300.4|33324.4|33304.4|33313.9|33293.9|0
1684227000000|2023-05-16 08:50:00|33319.4|33299.4|33326.4|33306.4|33326.9|33306.9|33318.4|33298.4|0
1684227300000|2023-05-16 08:55:00|33326.9|33306.9|33329.9|33309.9|33332.4|33312.4|33324.9|33304.9|0
1684227600000|2023-05-16 09:00:00|33329.4|33309.4|33344.4|33324.4|33345.4|33325.4|33327.9|33307.9|0
1684227900000|2023-05-16 09:05:00|33344.9|33324.9|33337.4|33317.4|33346.4|33326.4|33336.9|33316.9|0
1684228200000|2023-05-16 09:10:00|33336.9|33316.9|33339.4|33319.4|33340.4|33320.4|33333.9|33313.9|0
1684228500000|2023-05-16 09:15:00|33339.9|33319.9|33322.4|33302.4|33343.9|33323.9|33322.4|33302.4|0
1684228800000|2023-05-16 09:20:00|33321.9|33301.9|33311.4|33291.4|33326.4|33306.4|33302.9|33282.9|0
1684229100000|2023-05-16 09:25:00|33311.9|33291.9|33321.4|33301.4|33322.4|33302.4|33303.4|33283.4|0
1684229400000|2023-05-16 09:30:00|33321.9|33301.9|33333.4|33313.4|33335.4|33315.4|33320.4|33300.4|0
1684229700000|2023-05-16 09:35:00|33333.9|33313.9|33325.4|33305.4|33335.9|33315.9|33324.4|33304.4|0
1684230000000|2023-05-16 09:40:00|33324.9|33304.9|33325.4|33305.4|33328.4|33308.4|33321.4|33301.4|0
1684230300000|2023-05-16 09:45:00|33325.9|33305.9|33321.4|33301.4|33329.9|33309.9|33320.4|33300.4|0
1684230600000|2023-05-16 09:50:00|33320.9|33300.9|33330.4|33310.4|33330.9|33310.9|33318.9|33298.9|0
1684230900000|2023-05-16 09:55:00|33330.9|33310.9|33335.4|33315.4|33336.4|33316.4|33329.9|33309.9|0
1684231200000|2023-05-16 10:00:00|33334.4|33314.4|33231.4|33211.4|33334.4|33314.4|33227.4|33207.4|0
1684231500000|2023-05-16 10:05:00|33231.9|33211.9|33244.4|33224.4|33251.4|33231.4|33220.4|33200.4|0
1684231800000|2023-05-16 10:10:00|33245.4|33225.4|33249.4|33229.4|33256.4|33236.4|33242.4|33222.4|0
1684232100000|2023-05-16 10:15:00|33247.9|33227.9|33259.9|33239.9|33261.4|33241.4|33247.9|33227.9|0
1684232400000|2023-05-16 10:20:00|33259.4|33239.4|33275.4|33255.4|33285.4|33265.4|33258.9|33238.9|0
1684232700000|2023-05-16 10:25:00|33275.9|33255.9|33284.4|33264.4|33286.9|33266.9|33275.4|33255.4|0
1684233000000|2023-05-16 10:30:00|33285.4|33265.4|33264.4|33244.4|33286.9|33266.9|33261.4|33241.4|0
1684233300000|2023-05-16 10:35:00|33263.9|33243.9|33271.4|33251.4|33273.4|33253.4|33262.4|33242.4|0
1684233600000|2023-05-16 10:40:00|33272.4|33252.4|33261.4|33241.4|33272.4|33252.4|33259.9|33239.9|0
1684233900000|2023-05-16 10:45:00|33260.9|33240.9|33268.4|33248.4|33270.9|33250.9|33256.9|33236.9|0
1684234200000|2023-05-16 10:50:00|33269.4|33249.4|33279.4|33259.4|33279.4|33259.4|33266.4|33246.4|0
1684234500000|2023-05-16 10:55:00|33278.9|33258.9|33278.4|33258.4|33283.9|33263.9|33273.9|33253.9|0
1684234800000|2023-05-16 11:00:00|33283.4|33263.4|33284.4|33264.4|33290.9|33270.9|33279.9|33259.9|0
1684235100000|2023-05-16 11:05:00|33284.9|33264.9|33281.9|33261.9|33286.9|33266.9|33278.4|33258.4|0
1684235400000|2023-05-16 11:10:00|33281.4|33261.4|33278.9|33258.9|33281.4|33261.4|33271.9|33251.9|0
1684235700000|2023-05-16 11:15:00|33278.4|33258.4|33268.4|33248.4|33279.4|33259.4|33266.9|33246.9|0
1684236000000|2023-05-16 11:20:00|33267.9|33247.9|33269.4|33249.4|33276.9|33256.9|33266.9|33246.9|0
1684236300000|2023-05-16 11:25:00|33269.9|33249.9|33285.4|33265.4|33285.9|33265.9|33267.4|33247.4|0
1684236600000|2023-05-16 11:30:00|33285.9|33265.9|33275.9|33255.9|33288.4|33268.4|33274.4|33254.4|0
1684236900000|2023-05-16 11:35:00|33275.4|33255.4|33262.4|33242.4|33277.4|33257.4|33262.4|33242.4|0
1684237200000|2023-05-16 11:40:00|33262.9|33242.9|33266.4|33246.4|33276.4|33256.4|33262.4|33242.4|0
1684237500000|2023-05-16 11:45:00|33265.9|33245.9|33262.4|33242.4|33266.4|33246.4|33259.9|33239.9|0
1684237800000|2023-05-16 11:50:00|33263.4|33243.4|33253.4|33233.4|33265.9|33245.9|33251.4|33231.4|0
1684238100000|2023-05-16 11:55:00|33252.9|33232.9|33255.4|33235.4|33260.9|33240.9|33252.9|33232.9|0
1684238400000|2023-05-16 12:00:00|33256.9|33236.9|33280.4|33260.4|33280.4|33260.4|33256.4|33236.4|0
1684238700000|2023-05-16 12:05:00|33279.9|33259.9|33256.4|33236.4|33280.4|33260.4|33253.9|33233.9|0
1684239000000|2023-05-16 12:10:00|33256.9|33236.9|33265.9|33245.9|33268.4|33248.4|33256.4|33236.4|0
1684239300000|2023-05-16 12:15:00|33265.4|33245.4|33272.9|33252.9|33276.9|33256.9|33264.4|33244.4|0
1684239600000|2023-05-16 12:20:00|33273.4|33253.4|33273.4|33253.4|33277.4|33257.4|33268.4|33248.4|0
1684239900000|2023-05-16 12:25:00|33272.9|33252.9|33274.4|33254.4|33277.4|33257.4|33269.4|33249.4|0
1684240200000|2023-05-16 12:30:00|33297.4|33277.4|33258.4|33238.4|33297.4|33277.4|33231.4|33211.4|0
1684240500000|2023-05-16 12:35:00|33254.9|33234.9|33266.9|33246.9|33266.9|33246.9|33246.9|33226.9|0
1684240800000|2023-05-16 12:40:00|33267.4|33247.4|33268.4|33248.4|33270.9|33250.9|33252.4|33232.4|0
1684241100000|2023-05-16 12:45:00|33269.4|33249.4|33256.4|33236.4|33277.4|33257.4|33256.4|33236.4|0
1684241400000|2023-05-16 12:50:00|33255.9|33235.9|33265.4|33245.4|33272.9|33252.9|33250.4|33230.4|0
1684241700000|2023-05-16 12:55:00|33266.4|33246.4|33260.4|33240.4|33271.4|33251.4|33260.4|33240.4|0
1684242000000|2023-05-16 13:00:00|33258.4|33238.4|33260.4|33240.4|33268.4|33248.4|33254.9|33234.9|0
1684242300000|2023-05-16 13:05:00|33260.9|33240.9|33248.4|33228.4|33268.9|33248.9|33245.9|33225.9|0
1684242600000|2023-05-16 13:10:00|33248.9|33228.9|33255.4|33235.4|33259.9|33239.9|33239.4|33219.4|0
1684242900000|2023-05-16 13:15:00|33254.9|33234.9|33245.9|33225.9|33268.4|33248.4|33243.4|33223.4|0
1684243200000|2023-05-16 13:20:00|33247.4|33227.4|33236.9|33216.9|33249.9|33229.9|33235.9|33215.9|0
1684243500000|2023-05-16 13:25:00|33238.4|33218.4|33258.4|33238.4|33261.9|33241.9|33234.4|33214.4|0
1684243800000|2023-05-16 13:30:00|33260.4|33240.4|33230.4|33210.4|33261.4|33241.4|33206.4|33186.4|0
1684244100000|2023-05-16 13:35:00|33234.4|33214.4|33198.4|33178.4|33241.4|33221.4|33190.4|33170.4|0
1684244400000|2023-05-16 13:40:00|33202.4|33182.4|33281.9|33261.9|33293.9|33273.9|33196.9|33176.9|0
1684244700000|2023-05-16 13:45:00|33288.9|33268.9|33244.9|33224.9|33290.9|33270.9|33230.4|33210.4|0
1684245000000|2023-05-16 13:50:00|33249.9|33229.9|33192.9|33172.9|33249.9|33229.9|33158.4|33138.4|0
1684245300000|2023-05-16 13:55:00|33192.4|33172.4|33184.4|33164.4|33192.4|33172.4|33172.4|33152.4|0
1684245600000|2023-05-16 14:00:00|33184.9|33164.9|33179.9|33159.9|33187.9|33167.9|33164.4|33144.4|0
1684245900000|2023-05-16 14:05:00|33180.9|33160.9|33166.9|33146.9|33215.4|33195.4|33158.9|33138.9|0
1684246200000|2023-05-16 14:10:00|33168.4|33148.4|33099.9|33079.9|33168.4|33148.4|33091.4|33071.4|0
1684246500000|2023-05-16 14:15:00|33094.4|33074.4|33121.9|33101.9|33125.4|33105.4|33088.9|33068.9|0
1684246800000|2023-05-16 14:20:00|33123.9|33103.9|33122.4|33102.4|33130.9|33110.9|33104.9|33084.9|0
1684247100000|2023-05-16 14:25:00|33126.9|33106.9|33176.4|33156.4|33176.9|33156.9|33118.4|33098.4|0
1684247400000|2023-05-16 14:30:00|33174.9|33154.9|33139|33119|33193|33173|33130|33110|0
1684247700000|2023-05-16 14:35:00|33139.5|33119.5|33121.5|33101.5|33140|33120|33115|33095|0
1684248000000|2023-05-16 14:40:00|33120|33100|33150.5|33130.5|33153|33133|33114|33094|0
1684248300000|2023-05-16 14:45:00|33144|33124|33155|33135|33162|33142|33137|33117|0
1684248600000|2023-05-16 14:50:00|33157.5|33137.5|33146|33126|33163.5|33143.5|33131|33111|0
1684248900000|2023-05-16 14:55:00|33147|33127|33142|33122|33176|33156|33136|33116|0
1684249200000|2023-05-16 15:00:00|33141.5|33121.5|33141|33121|33149|33129|33133.5|33113.5|0
1684249500000|2023-05-16 15:05:00|33141.5|33121.5|33142|33122|33160|33140|33127|33107|0
1684249800000|2023-05-16 15:10:00|33144.5|33124.5|33129|33109|33158.5|33138.5|33121|33101|0
1684250100000|2023-05-16 15:15:00|33128|33108|33144.5|33124.5|33144.5|33124.5|33118|33098|0
1684250400000|2023-05-16 15:20:00|33144|33124|33152|33132|33155|33135|33142|33122|0
1684250700000|2023-05-16 15:25:00|33154|33134|33166|33146|33170|33150|33149.5|33129.5|0
1684251000000|2023-05-16 15:30:00|33167|33147|33149|33129|33170.5|33150.5|33143|33123|0
1684251300000|2023-05-16 15:35:00|33151|33131|33113.5|33093.5|33157.5|33137.5|33106|33086|0
1684251600000|2023-05-16 15:40:00|33114|33094|33127.5|33107.5|33134.5|33114.5|33104.5|33084.5|0
1684251900000|2023-05-16 15:45:00|33125.5|33105.5|33149.5|33129.5|33149.5|33129.5|33118.5|33098.5|0
1684252200000|2023-05-16 15:50:00|33149|33129|33153.5|33133.5|33174.5|33154.5|33141|33121|0
1684252500000|2023-05-16 15:55:00|33154.5|33134.5|33151|33131|33158.5|33138.5|33134|33114|0
1684252800000|2023-05-16 16:00:00|33151.5|33131.5|33152.5|33132.5|33160.5|33140.5|33142.5|33122.5|0
1684253100000|2023-05-16 16:05:00|33154|33134|33159|33139|33168|33148|33150.5|33130.5|0
1684253400000|2023-05-16 16:10:00|33159.5|33139.5|33168.5|33148.5|33170.5|33150.5|33155.5|33135.5|0
1684253700000|2023-05-16 16:15:00|33169.5|33149.5|33158.5|33138.5|33176.5|33156.5|33157.5|33137.5|0
1684254000000|2023-05-16 16:20:00|33160|33140|33159|33139|33165|33145|33148.5|33128.5|0
1684254300000|2023-05-16 16:25:00|33153.5|33133.5|33167.5|33147.5|33167.5|33147.5|33152|33132|0
1684254600000|2023-05-16 16:30:00|33168.5|33148.5|33159.5|33139.5|33176.5|33156.5|33146.5|33126.5|0
1684254900000|2023-05-16 16:35:00|33160|33140|33183.5|33163.5|33183.5|33163.5|33152|33132|0
1684255200000|2023-05-16 16:40:00|33190.5|33170.5|33180|33160|33200.5|33180.5|33173.5|33153.5|0
1684255500000|2023-05-16 16:45:00|33180.5|33160.5|33156.5|33136.5|33185.5|33165.5|33140|33120|0
1684255800000|2023-05-16 16:50:00|33155|33135|33166.5|33146.5|33167.5|33147.5|33153|33133|0
1684256100000|2023-05-16 16:55:00|33167.5|33147.5|33167.5|33147.5|33179.5|33159.5|33162.5|33142.5|0
1684256400000|2023-05-16 17:00:00|33166.5|33146.5|33160|33140|33173|33153|33156.5|33136.5|0
1684256700000|2023-05-16 17:05:00|33160.5|33140.5|33162.5|33142.5|33170.5|33150.5|33151.5|33131.5|0
1684257000000|2023-05-16 17:10:00|33163|33143|33164|33144|33167|33147|33152|33132|0
1684257300000|2023-05-16 17:15:00|33162|33142|33143|33123|33168.5|33148.5|33142.5|33122.5|0
1684257600000|2023-05-16 17:20:00|33144|33124|33138.5|33118.5|33153|33133|33133.5|33113.5|0
1684257900000|2023-05-16 17:25:00|33138|33118|33126|33106|33146|33126|33118|33098|0
1684258200000|2023-05-16 17:30:00|33125.5|33105.5|33136|33116|33136|33116|33119|33099|0
1684258500000|2023-05-16 17:35:00|33137|33117|33121|33101|33137.5|33117.5|33116|33096|0
1684258800000|2023-05-16 17:40:00|33120.5|33100.5|33101|33081|33120.5|33100.5|33096.5|33076.5|0
1684259100000|2023-05-16 17:45:00|33099.5|33079.5|33125|33105|33126.5|33106.5|33095.5|33075.5|0
1684259400000|2023-05-16 17:50:00|33125.5|33105.5|33127.5|33107.5|33133|33113|33121.5|33101.5|0
1684259700000|2023-05-16 17:55:00|33125.5|33105.5|33135.5|33115.5|33142|33122|33122.5|33102.5|0
1684260000000|2023-05-16 18:00:00|33137.5|33117.5|33099|33079|33140.5|33120.5|33096|33076|0
1684260300000|2023-05-16 18:05:00|33099.5|33079.5|33094|33074|33109.5|33089.5|33077.5|33057.5|0
1684260600000|2023-05-16 18:10:00|33092.5|33072.5|33093|33073|33100|33080|33083.5|33063.5|0
1684260900000|2023-05-16 18:15:00|33093.5|33073.5|33102|33082|33102.5|33082.5|33087.5|33067.5|0
1684261200000|2023-05-16 18:20:00|33102.6|33082.6|33084.6|33064.6|33105.1|33085.1|33080.1|33060.1|0
1684261500000|2023-05-16 18:25:00|33085.1|33065.1|33087.1|33067.1|33091.1|33071.1|33080.1|33060.1|0
1684261800000|2023-05-16 18:30:00|33088.1|33068.1|33095.1|33075.1|33095.6|33075.6|33070.1|33050.1|0
1684262100000|2023-05-16 18:35:00|33095.6|33075.6|33107.1|33087.1|33107.1|33087.1|33088.6|33068.6|0
1684262400000|2023-05-16 18:40:00|33107.6|33087.6|33111.1|33091.1|33117.6|33097.6|33106.6|33086.6|0
1684262700000|2023-05-16 18:45:00|33111.6|33091.6|33110.1|33090.1|33115.6|33095.6|33103.1|33083.1|0
1684263000000|2023-05-16 18:50:00|33110.6|33090.6|33130.1|33110.1|33136.1|33116.1|33109.1|33089.1|0
1684263300000|2023-05-16 18:55:00|33129.6|33109.6|33125.1|33105.1|33135.1|33115.1|33116.6|33096.6|0
1684263600000|2023-05-16 19:00:00|33124.1|33104.1|33124.1|33104.1|33130.6|33110.6|33117.1|33097.1|0
1684263900000|2023-05-16 19:05:00|33125.1|33105.1|33113.1|33093.1|33126.6|33106.6|33113.1|33093.1|0
1684264200000|2023-05-16 19:10:00|33112.6|33092.6|33117.1|33097.1|33133.1|33113.1|33111.1|33091.1|0
1684264500000|2023-05-16 19:15:00|33116.6|33096.6|33110.1|33090.1|33120.1|33100.1|33108.1|33088.1|0
1684264800000|2023-05-16 19:20:00|33108.1|33088.1|33114.1|33094.1|33114.1|33094.1|33100.6|33080.6|0
1684265100000|2023-05-16 19:25:00|33116.6|33096.6|33110.1|33090.1|33124.1|33104.1|33105.1|33085.1|0
1684265400000|2023-05-16 19:30:00|33108.1|33088.1|33095.1|33075.1|33112.1|33092.1|33094.1|33074.1|0
1684265700000|2023-05-16 19:35:00|33095.6|33075.6|33087.1|33067.1|33096.6|33076.6|33079.1|33059.1|0
1684266000000|2023-05-16 19:40:00|33086.5|33066.5|33092|33072|33093.5|33073.5|33081.5|33061.5|0
1684266300000|2023-05-16 19:45:00|33087.5|33067.5|33075.5|33055.5|33093|33073|33072.5|33052.5|0
1684266600000|2023-05-16 19:50:00|33077.5|33057.5|33026|33006|33077.5|33057.5|33016.5|32996.5|0
1684266900000|2023-05-16 19:55:00|33026.5|33006.5|33022|33002|33037.5|33017.5|33017.5|32997.5|0
1684267200000|2023-05-16 20:00:00|33004.5|32984.5|32993|32973|33011.5|32991.5|32978|32958|0
1684267500000|2023-05-16 20:05:00|32992.5|32972.5|33031|33011|33033|33013|32991.5|32971.5|0
1684267800000|2023-05-16 20:10:00|33030.5|33010.5|33036.5|33016.5|33042|33022|33025|33005|0
1684268100000|2023-05-16 20:15:00|33032.5|33012.5|33027|33007|33034.5|33014.5|33013|32993|0
1684268400000|2023-05-16 20:20:00|33027.5|33007.5|33032.5|33012.5|33032.5|33012.5|33022.5|33002.5|0
1684268700000|2023-05-16 20:25:00|33031.5|33011.5|33046.5|33026.5|33051|33031|33027|33007|0
1684269000000|2023-05-16 20:30:00|33046|33026|33058|33038|33058|33038|33045.5|33025.5|0
1684269300000|2023-05-16 20:35:00|33059|33039|33055|33035|33061|33041|33054|33034|0
1684269600000|2023-05-16 20:40:00|33056.5|33036.5|33065.5|33045.5|33066.5|33046.5|33048.5|33028.5|0
1684269900000|2023-05-16 20:45:00|33065|33045|33059.5|33039.5|33065|33045|33052.5|33032.5|0
1684270200000|2023-05-16 20:50:00|33059|33039|33038.5|33018.5|33059|33039|33038|33018|0
1684270500000|2023-05-16 20:55:00|33039|33019|33035.5|33015.5|33045|33025|33035|33015|0
1684270800000|2023-05-16 21:00:00|33038.3|33018.3|33043.4|33023.4|33043.9|33023.9|33038.3|33018.3|0
1684271100000|2023-05-16 21:05:00|33043.5|33023.5|33040.9|33020.9|33045|33025|33040.9|33020.9|0
1684271400000|2023-05-16 21:10:00|33041.5|33021.5|33040.5|33020.5|33043.8|33023.8|33036.4|33016.4|0
1684271700000|2023-05-16 21:15:00|33041.3|33021.3|33039.8|33019.8|33041.3|33021.3|33038.7|33018.7|0
1684272000000|2023-05-16 21:20:00|33040.1|33020.1|33042.2|33022.2|33044.3|33024.3|33039.5|33019.5|0
1684272300000|2023-05-16 21:25:00|33042.9|33022.9|33039.9|33019.9|33045.5|33025.5|33039.6|33019.6|0
1684272600000|2023-05-16 21:30:00|33040|33020|33033.3|33013.3|33040|33020|33032.8|33012.8|0
1684272900000|2023-05-16 21:35:00|33033.1|33013.1|33032.4|33012.4|33034.9|33014.9|33032.4|33012.4|0
1684273200000|2023-05-16 21:40:00|33032.3|33012.3|33027.3|33007.3|33032.3|33012.3|33027|33007|0
1684273500000|2023-05-16 21:45:00|33025.3|33005.3|33023.1|33003.1|33027.2|33007.2|33020.4|33000.4|0
1684273800000|2023-05-16 21:50:00|33023|33003|33010.4|32990.4|33023|33003|33010.4|32990.4|0
1684274100000|2023-05-16 21:55:00|33010.5|32990.5|33013.6|32993.6|33014|32994|33005.8|32985.8|0
1684274400000|2023-05-16 22:00:00|33018.5|32998.5|33030|33010|33035.5|33015.5|33017.5|32997.5|0
1684274700000|2023-05-16 22:05:00|33029.5|33009.5|33040|33020|33042.5|33022.5|33029.5|33009.5|0
1684275000000|2023-05-16 22:10:00|33040.5|33020.5|33039.5|33019.5|33041.5|33021.5|33035.5|33015.5|0
1684275300000|2023-05-16 22:15:00|33039|33019|33035.5|33015.5|33039.5|33019.5|33035|33015|0
1684275600000|2023-05-16 22:20:00|33036|33016|33024|33004|33038.5|33018.5|33022|33002|0
1684275900000|2023-05-16 22:25:00|33024.5|33004.5|33021|33001|33026.5|33006.5|33015.5|32995.5|0
1684276200000|2023-05-16 22:30:00|33020.5|33000.5|33018.5|32998.5|33021.5|33001.5|33011|32991|0
1684276500000|2023-05-16 22:35:00|33018|32998|33016.5|32996.5|33019.5|32999.5|33010.5|32990.5|0
1684276800000|2023-05-16 22:40:00|33016|32996|33009|32989|33017.5|32997.5|33009|32989|0
1684277100000|2023-05-16 22:45:00|33010.5|32990.5|33017.5|32997.5|33019|32999|33010.5|32990.5|0
1684277400000|2023-05-16 22:50:00|33018|32998|33023|33003|33023|33003|33017.5|32997.5|0
1684277700000|2023-05-16 22:55:00|33024|33004|33035.5|33015.5|33035.5|33015.5|33023.5|33003.5|0
1684278000000|2023-05-16 23:00:00|33034|33014|33032|33012|33040|33020|33032|33012|0
1684278300000|2023-05-16 23:05:00|33031.5|33011.5|33032.5|33012.5|33035|33015|33030.5|33010.5|0
1684278600000|2023-05-16 23:10:00|33035|33015|33039.5|33019.5|33039.5|33019.5|33032|33012|0
1684278900000|2023-05-16 23:15:00|33039|33019|33040.5|33020.5|33040.5|33020.5|33036.5|33016.5|0
1684279200000|2023-05-16 23:20:00|33039.5|33019.5|33046|33026|33046|33026|33039|33019|0
1684279500000|2023-05-16 23:25:00|33045.5|33025.5|33049.5|33029.5|33049.5|33029.5|33042.5|33022.5|0
1684279800000|2023-05-16 23:30:00|33049|33029|33050.5|33030.5|33052|33032|33045.5|33025.5|0
1684280100000|2023-05-16 23:35:00|33050|33030|33050.5|33030.5|33053|33033|33048.5|33028.5|0
1684280400000|2023-05-16 23:40:00|33051|33031|33046|33026|33051|33031|33044.5|33024.5|0
1684280700000|2023-05-16 23:45:00|33045.5|33025.5|33042.5|33022.5|33046.5|33026.5|33041|33021|0
1684281000000|2023-05-16 23:50:00|33041.5|33021.5|33043.5|33023.5|33044.5|33024.5|33036.5|33016.5|0
1684281300000|2023-05-16 23:55:00|33044|33024|33047.5|33027.5|33048|33028|33042|33022|0
1684281600000|2023-05-17 00:00:00|33051.5|33031.5|33041|33021|33055|33035|33040.5|33020.5|0
1684281900000|2023-05-17 00:05:00|33041.5|33021.5|33041|33021|33048|33028|33036.5|33016.5|0
1684282200000|2023-05-17 00:10:00|33040.5|33020.5|33043.5|33023.5|33046.5|33026.5|33039.5|33019.5|0
1684282500000|2023-05-17 00:15:00|33044|33024|33039.5|33019.5|33044.5|33024.5|33031|33011|0
1684282800000|2023-05-17 00:20:00|33039|33019|33042.5|33022.5|33045.5|33025.5|33037.5|33017.5|0
1684283100000|2023-05-17 00:25:00|33043|33023|33041|33021|33045.5|33025.5|33037.5|33017.5|0
1684283400000|2023-05-17 00:30:00|33042|33022|33041|33021|33044.5|33024.5|33038|33018|0
1684283700000|2023-05-17 00:35:00|33041.5|33021.5|33045|33025|33049|33029|33040.5|33020.5|0
1684284000000|2023-05-17 00:40:00|33044.5|33024.5|33040.5|33020.5|33044.5|33024.5|33035.5|33015.5|0
1684284300000|2023-05-17 00:45:00|33041|33021|33034.5|33014.5|33041|33021|33031|33011|0
1684284600000|2023-05-17 00:50:00|33035|33015|33041.5|33021.5|33042|33022|33035|33015|0
1684284900000|2023-05-17 00:55:00|33042|33022|33044.5|33024.5|33045|33025|33040|33020|0
1684285200000|2023-05-17 01:00:00|33043.5|33023.5|33045|33025|33048.5|33028.5|33042.5|33022.5|0
1684285500000|2023-05-17 01:05:00|33045.5|33025.5|33054|33034|33055.5|33035.5|33044.5|33024.5|0
1684285800000|2023-05-17 01:10:00|33054.5|33034.5|33053.5|33033.5|33057|33037|33049.5|33029.5|0
1684286100000|2023-05-17 01:15:00|33054|33034|33053.5|33033.5|33058|33038|33051|33031|0
1684286400000|2023-05-17 01:20:00|33054|33034|33055.5|33035.5|33058|33038|33052|33032|0
1684286700000|2023-05-17 01:25:00|33056|33036|33060.5|33040.5|33062.5|33042.5|33055|33035|0
1684287000000|2023-05-17 01:30:00|33061|33041|33048.5|33028.5|33061|33041|33048|33028|0
1684287300000|2023-05-17 01:35:00|33048|33028|33055.5|33035.5|33057|33037|33048|33028|0
1684287600000|2023-05-17 01:40:00|33056|33036|33050.5|33030.5|33056|33036|33049.5|33029.5|0
1684287900000|2023-05-17 01:45:00|33051|33031|33058.5|33038.5|33058.5|33038.5|33051|33031|0
1684288200000|2023-05-17 01:50:00|33059|33039|33063|33043|33063|33043|33057.5|33037.5|0
1684288500000|2023-05-17 01:55:00|33062.5|33042.5|33059|33039|33063|33043|33058.5|33038.5|0
1684288800000|2023-05-17 02:00:00|33060|33040|33060.5|33040.5|33064|33044|33058|33038|0
1684289100000|2023-05-17 02:05:00|33060|33040|33067.5|33047.5|33068|33048|33059.5|33039.5|0
1684289400000|2023-05-17 02:10:00|33068|33048|33067.5|33047.5|33070|33050|33066|33046|0
1684289700000|2023-05-17 02:15:00|33067|33047|33067.5|33047.5|33068.5|33048.5|33063|33043|0
1684290000000|2023-05-17 02:20:00|33068|33048|33064|33044|33068.5|33048.5|33063.5|33043.5|0
1684290300000|2023-05-17 02:25:00|33063.5|33043.5|33061.5|33041.5|33064.5|33044.5|33061.5|33041.5|0
1684290600000|2023-05-17 02:30:00|33062|33042|33066.5|33046.5|33071|33051|33061.5|33041.5|0
1684290900000|2023-05-17 02:35:00|33067|33047|33064.5|33044.5|33068.5|33048.5|33061|33041|0
1684291200000|2023-05-17 02:40:00|33064|33044|33063.5|33043.5|33065.5|33045.5|33062|33042|0
1684291500000|2023-05-17 02:45:00|33064|33044|33069|33049|33072|33052|33062|33042|0
1684291800000|2023-05-17 02:50:00|33069.5|33049.5|33073.5|33053.5|33075|33055|33069|33049|0
1684292100000|2023-05-17 02:55:00|33074|33054|33073|33053|33075|33055|33069.5|33049.5|0
1684292400000|2023-05-17 03:00:00|33072.5|33052.5|33066|33046|33072.5|33052.5|33066|33046|0
1684292700000|2023-05-17 03:05:00|33065.5|33045.5|33065|33045|33066.5|33046.5|33064.5|33044.5|0
1684293000000|2023-05-17 03:10:00|33065.5|33045.5|33063.5|33043.5|33066|33046|33061|33041|0
1684293300000|2023-05-17 03:15:00|33064|33044|33058|33038|33064.5|33044.5|33058|33038|0
1684293600000|2023-05-17 03:20:00|33058.5|33038.5|33063|33043|33063|33043|33058.5|33038.5|0
1684293900000|2023-05-17 03:25:00|33062.5|33042.5|33063|33043|33064.5|33044.5|33062|33042|0
1684294200000|2023-05-17 03:30:00|33061.5|33041.5|33059|33039|33062.5|33042.5|33058.5|33038.5|0
1684294500000|2023-05-17 03:35:00|33059.5|33039.5|33053|33033|33059.5|33039.5|33052.5|33032.5|0
1684294800000|2023-05-17 03:40:00|33053.5|33033.5|33055|33035|33056|33036|33053|33033|0
1684295100000|2023-05-17 03:45:00|33055.5|33035.5|33053|33033|33057|33037|33053|33033|0
1684295400000|2023-05-17 03:50:00|33052.5|33032.5|33042.5|33022.5|33053.5|33033.5|33042.5|33022.5|0
1684295700000|2023-05-17 03:55:00|33042|33022|33047|33027|33048.5|33028.5|33041.5|33021.5|0
1684296000000|2023-05-17 04:00:00|33048|33028|33050.5|33030.5|33051|33031|33046|33026|0
1684296300000|2023-05-17 04:05:00|33050|33030|33054.5|33034.5|33055|33035|33050|33030|0
1684296600000|2023-05-17 04:10:00|33055|33035|33050|33030|33056.5|33036.5|33048.5|33028.5|0
1684296900000|2023-05-17 04:15:00|33049.5|33029.5|33048.5|33028.5|33051|33031|33048.5|33028.5|0
1684297200000|2023-05-17 04:20:00|33049|33029|33050|33030|33051|33031|33047.5|33027.5|0
1684297500000|2023-05-17 04:25:00|33050.5|33030.5|33049|33029|33051|33031|33047.5|33027.5|0
1684297800000|2023-05-17 04:30:00|33049.5|33029.5|33054|33034|33055|33035|33049|33029|0
1684298100000|2023-05-17 04:35:00|33053|33033|33054|33034|33055|33035|33051.5|33031.5|0
1684298400000|2023-05-17 04:40:00|33053.5|33033.5|33057.5|33037.5|33058.5|33038.5|33053|33033|0
1684298700000|2023-05-17 04:45:00|33058.5|33038.5|33054|33034|33058.5|33038.5|33054|33034|0
1684299000000|2023-05-17 04:50:00|33053.5|33033.5|33052|33032|33054|33034|33051.5|33031.5|0
1684299300000|2023-05-17 04:55:00|33052.5|33032.5|33053|33033|33053.5|33033.5|33051.5|33031.5|0
1684299600000|2023-05-17 05:00:00|33052|33032|33059.5|33039.5|33063|33043|33050.5|33030.5|0
1684299900000|2023-05-17 05:05:00|33059|33039|33062|33042|33062|33042|33056.5|33036.5|0
1684300200000|2023-05-17 05:10:00|33061.5|33041.5|33056.5|33036.5|33063.5|33043.5|33056.5|33036.5|0
1684300500000|2023-05-17 05:15:00|33057|33037|33052|33032|33057.5|33037.5|33051.5|33031.5|0
1684300800000|2023-05-17 05:20:00|33052.5|33032.5|33046|33026|33053|33033|33045|33025|0
1684301100000|2023-05-17 05:25:00|33046.5|33026.5|33038|33018|33048|33028|33033|33013|0
1684301400000|2023-05-17 05:30:00|33038.5|33018.5|33024.5|33004.5|33038.5|33018.5|33021|33001|0
1684301700000|2023-05-17 05:35:00|33025|33005|33024.5|33004.5|33029|33009|33022|33002|0
1684302000000|2023-05-17 05:40:00|33024|33004|33031.5|33011.5|33034|33014|33023|33003|0
1684302300000|2023-05-17 05:45:00|33031|33011|33032|33012|33032|33012|33026|33006|0
1684302600000|2023-05-17 05:50:00|33032.5|33012.5|33035.5|33015.5|33036|33016|33029|33009|0
1684302900000|2023-05-17 05:55:00|33035|33015|33032|33012|33035.5|33015.5|33029|33009|0
1684303200000|2023-05-17 06:00:00|33031.5|33011.5|33023|33003|33031.5|33011.5|33021|33001|0
1684303500000|2023-05-17 06:05:00|33023.5|33003.5|33013.5|32993.5|33023.5|33003.5|33013.5|32993.5|0
1684303800000|2023-05-17 06:10:00|33012|32992|33024.5|33004.5|33026|33006|33010.5|32990.5|0
1684304100000|2023-05-17 06:15:00|33024|33004|33021.5|33001.5|33028.5|33008.5|33021.5|33001.5|0
1684304400000|2023-05-17 06:20:00|33021|33001|33013.5|32993.5|33025|33005|33012.5|32992.5|0
1684304700000|2023-05-17 06:25:00|33014|32994|33022.5|33002.5|33026.5|33006.5|33011.5|32991.5|0
1684305000000|2023-05-17 06:30:00|33022|33002|33027.5|33007.5|33027.5|33007.5|33016.5|32996.5|0
1684305300000|2023-05-17 06:35:00|33027|33007|33028.5|33008.5|33028.5|33008.5|33024.5|33004.5|0
1684305600000|2023-05-17 06:40:00|33028|33008|33030.5|33010.5|33031.5|33011.5|33021.5|33001.5|0
1684305900000|2023-05-17 06:45:00|33030|33010|33035.5|33015.5|33038|33018|33028|33008|0
1684306200000|2023-05-17 06:50:00|33035|33015|33028.5|33008.5|33037|33017|33028|33008|0
1684306500000|2023-05-17 06:55:00|33029|33009|33020.5|33000.5|33029|33009|33020|33000|0
1684306800000|2023-05-17 07:00:00|33021.5|33001.5|33039.5|33019.5|33042.5|33022.5|33017.5|32997.5|0
1684307100000|2023-05-17 07:05:00|33042.5|33022.5|33060.5|33040.5|33060.5|33040.5|33021|33001|0
1684307400000|2023-05-17 07:10:00|33062|33042|33061.5|33041.5|33073|33053|33058.5|33038.5|0
1684307700000|2023-05-17 07:15:00|33061|33041|33054.5|33034.5|33071.5|33051.5|33048.5|33028.5|0
1684308000000|2023-05-17 07:20:00|33055.5|33035.5|33034.5|33014.5|33061.5|33041.5|33031|33011|0
1684308300000|2023-05-17 07:25:00|33034|33014|33032.5|33012.5|33035.5|33015.5|33020|33000|0
1684308600000|2023-05-17 07:30:00|33032|33012|33022.5|33002.5|33032|33012|33007|32987|0
1684308900000|2023-05-17 07:35:00|33023.5|33003.5|33038.5|33018.5|33041.5|33021.5|33020.5|33000.5|0
1684309200000|2023-05-17 07:40:00|33040|33020|33048.5|33028.5|33048.5|33028.5|33034|33014|0
1684309500000|2023-05-17 07:45:00|33049.5|33029.5|33059.5|33039.5|33061.5|33041.5|33041.5|33021.5|0
1684309800000|2023-05-17 07:50:00|33060.5|33040.5|33061.5|33041.5|33062.5|33042.5|33054.5|33034.5|0
1684310100000|2023-05-17 07:55:00|33061|33041|33061.5|33041.5|33064.5|33044.5|33057|33037|0
1684310400000|2023-05-17 08:00:00|33062|33042|33067.5|33047.5|33067.5|33047.5|33048.5|33028.5|0
1684310700000|2023-05-17 08:05:00|33065.5|33045.5|33082.5|33062.5|33097.5|33077.5|33056|33036|0
1684311000000|2023-05-17 08:10:00|33081.5|33061.5|33087|33067|33090.5|33070.5|33074.5|33054.5|0
1684311300000|2023-05-17 08:15:00|33088.5|33068.5|33087.5|33067.5|33092|33072|33078.5|33058.5|0
1684311600000|2023-05-17 08:20:00|33087|33067|33089|33069|33096.5|33076.5|33084.5|33064.5|0
1684311900000|2023-05-17 08:25:00|33090.5|33070.5|33086|33066|33098.5|33078.5|33085.5|33065.5|0
1684312200000|2023-05-17 08:30:00|33086.5|33066.5|33095.5|33075.5|33101.5|33081.5|33086.5|33066.5|0
1684312500000|2023-05-17 08:35:00|33095|33075|33095|33075|33105.5|33085.5|33091|33071|0
1684312800000|2023-05-17 08:40:00|33095.5|33075.5|33095.5|33075.5|33098.5|33078.5|33090.5|33070.5|0
1684313100000|2023-05-17 08:45:00|33095|33075|33098|33078|33103.5|33083.5|33093.5|33073.5|0
1684313400000|2023-05-17 08:50:00|33097.5|33077.5|33082.5|33062.5|33103.5|33083.5|33082.5|33062.5|0
1684313700000|2023-05-17 08:55:00|33082|33062|33092|33072|33094.5|33074.5|33080|33060|0
1684314000000|2023-05-17 09:00:00|33093.5|33073.5|33096.5|33076.5|33100.5|33080.5|33092|33072|0
1684314300000|2023-05-17 09:05:00|33095.5|33075.5|33090.5|33070.5|33096.5|33076.5|33087.5|33067.5|0
1684314600000|2023-05-17 09:10:00|33090|33070|33087|33067|33093|33073|33081.5|33061.5|0
1684314900000|2023-05-17 09:15:00|33088|33068|33092|33072|33092|33072|33084.5|33064.5|0
1684315200000|2023-05-17 09:20:00|33091.5|33071.5|33098|33078|33100|33080|33090.5|33070.5|0
1684315500000|2023-05-17 09:25:00|33097.5|33077.5|33097|33077|33107|33087|33096.5|33076.5|0
1684315800000|2023-05-17 09:30:00|33096.5|33076.5|33096.5|33076.5|33097.5|33077.5|33088|33068|0
1684316100000|2023-05-17 09:35:00|33097|33077|33099.5|33079.5|33099.5|33079.5|33089.5|33069.5|0
1684316400000|2023-05-17 09:40:00|33100|33080|33095|33075|33104|33084|33093|33073|0
1684316700000|2023-05-17 09:45:00|33095.5|33075.5|33097.5|33077.5|33101.5|33081.5|33095.5|33075.5|0
1684317000000|2023-05-17 09:50:00|33097|33077|33108.5|33088.5|33110.5|33090.5|33096.5|33076.5|0
1684317300000|2023-05-17 09:55:00|33109|33089|33120|33100|33120.5|33100.5|33107.5|33087.5|0
1684317600000|2023-05-17 10:00:00|33122.5|33102.5|33114.5|33094.5|33124|33104|33110.5|33090.5|0
1684317900000|2023-05-17 10:05:00|33114|33094|33112.5|33092.5|33117|33097|33112|33092|0
1684318200000|2023-05-17 10:10:00|33112|33092|33118|33098|33118|33098|33110.5|33090.5|0
1684318500000|2023-05-17 10:15:00|33119|33099|33113.5|33093.5|33121|33101|33111|33091|0
1684318800000|2023-05-17 10:20:00|33113|33093|33111.5|33091.5|33113.5|33093.5|33105.5|33085.5|0
1684319100000|2023-05-17 10:25:00|33112|33092|33123|33103|33124|33104|33110|33090|0
1684319400000|2023-05-17 10:30:00|33124|33104|33099.5|33079.5|33128.5|33108.5|33097.5|33077.5|0
1684319700000|2023-05-17 10:35:00|33100|33080|33097|33077|33103|33083|33095.5|33075.5|0
1684320000000|2023-05-17 10:40:00|33097.5|33077.5|33114.5|33094.5|33115.5|33095.5|33096.5|33076.5|0
1684320300000|2023-05-17 10:45:00|33116.5|33096.5|33117.5|33097.5|33121.5|33101.5|33112.5|33092.5|0
1684320600000|2023-05-17 10:50:00|33117|33097|33120.5|33100.5|33121|33101|33110.5|33090.5|0
1684320900000|2023-05-17 10:55:00|33121|33101|33127|33107|33133.5|33113.5|33119.5|33099.5|0
1684321200000|2023-05-17 11:00:00|33127.5|33107.5|33128.5|33108.5|33141|33121|33127.5|33107.5|0
1684321500000|2023-05-17 11:05:00|33129|33109|33137.5|33117.5|33141|33121|33128|33108|0
1684321800000|2023-05-17 11:10:00|33138|33118|33149.5|33129.5|33150.5|33130.5|33137.5|33117.5|0
1684322100000|2023-05-17 11:15:00|33151|33131|33137.5|33117.5|33153|33133|33136.5|33116.5|0
1684322400000|2023-05-17 11:20:00|33136.5|33116.5|33141|33121|33145.5|33125.5|33135.5|33115.5|0
1684322700000|2023-05-17 11:25:00|33140.5|33120.5|33137.5|33117.5|33143|33123|33134|33114|0
1684323000000|2023-05-17 11:30:00|33138|33118|33146.5|33126.5|33150.5|33130.5|33138|33118|0
1684323300000|2023-05-17 11:35:00|33146|33126|33134.5|33114.5|33146|33126|33133|33113|0
1684323600000|2023-05-17 11:40:00|33134|33114|33132|33112|33135|33115|33127.5|33107.5|0
1684323900000|2023-05-17 11:45:00|33131.5|33111.5|33128.5|33108.5|33136.5|33116.5|33126.5|33106.5|0
1684324200000|2023-05-17 11:50:00|33129|33109|33128.5|33108.5|33133|33113|33125|33105|0
1684324500000|2023-05-17 11:55:00|33129|33109|33134.5|33114.5|33135|33115|33126|33106|0
1684324800000|2023-05-17 12:00:00|33135|33115|33138.5|33118.5|33147.5|33127.5|33133|33113|0
1684325100000|2023-05-17 12:05:00|33138|33118|33135|33115|33142.5|33122.5|33134.5|33114.5|0
1684325400000|2023-05-17 12:10:00|33134.5|33114.5|33137.5|33117.5|33139.5|33119.5|33133.5|33113.5|0
1684325700000|2023-05-17 12:15:00|33137|33117|33134.5|33114.5|33139.5|33119.5|33133.5|33113.5|0
1684326000000|2023-05-17 12:20:00|33134|33114|33139.5|33119.5|33144.5|33124.5|33131|33111|0
1684326300000|2023-05-17 12:25:00|33139|33119|33136.5|33116.5|33144|33124|33135.5|33115.5|0
1684326600000|2023-05-17 12:30:00|33134.5|33114.5|33129.5|33109.5|33137.5|33117.5|33119.5|33099.5|0
1684326900000|2023-05-17 12:35:00|33130.5|33110.5|33126.5|33106.5|33132.5|33112.5|33120|33100|0
1684327200000|2023-05-17 12:40:00|33127|33107|33132.5|33112.5|33137.5|33117.5|33126|33106|0
1684327500000|2023-05-17 12:45:00|33133|33113|33144|33124|33147.5|33127.5|33132.5|33112.5|0
1684327800000|2023-05-17 12:50:00|33143.5|33123.5|33150.5|33130.5|33154|33134|33138|33118|0
1684328100000|2023-05-17 12:55:00|33151|33131|33171|33151|33171|33151|33151|33131|0
1684328400000|2023-05-17 13:00:00|33172.5|33152.5|33161|33141|33175|33155|33157.5|33137.5|0
1684328700000|2023-05-17 13:05:00|33162|33142|33161.5|33141.5|33167.5|33147.5|33156.5|33136.5|0
1684329000000|2023-05-17 13:10:00|33161|33141|33174.5|33154.5|33180|33160|33158.5|33138.5|0
1684329300000|2023-05-17 13:15:00|33175.5|33155.5|33171.5|33151.5|33180|33160|33168|33148|0
1684329600000|2023-05-17 13:20:00|33172|33152|33183|33163|33185|33165|33170.5|33150.5|0
1684329900000|2023-05-17 13:25:00|33182.5|33162.5|33184.5|33164.5|33196|33176|33182.5|33162.5|0
1684330200000|2023-05-17 13:30:00|33186|33166|33167|33147|33186|33166|33126|33106|0
1684330500000|2023-05-17 13:35:00|33170|33150|33160|33140|33182|33162|33152.5|33132.5|0
1684330800000|2023-05-17 13:40:00|33161.5|33141.5|33147.5|33127.5|33161.5|33141.5|33133|33113|0
1684331100000|2023-05-17 13:45:00|33153|33133|33108|33088|33156.5|33136.5|33104|33084|0
1684331400000|2023-05-17 13:50:00|33105|33085|33083.5|33063.5|33121|33101|33062|33042|0
1684331700000|2023-05-17 13:55:00|33084.5|33064.5|33084|33064|33114|33094|33071|33051|0
1684332000000|2023-05-17 14:00:00|33085|33065|33095|33075|33103|33083|33071.5|33051.5|0
1684332300000|2023-05-17 14:05:00|33093|33073|33109|33089|33139.5|33119.5|33093|33073|0
1684332600000|2023-05-17 14:10:00|33108|33088|33085|33065|33120.5|33100.5|33070.5|33050.5|0
1684332900000|2023-05-17 14:15:00|33084|33064|33057.8|33037.8|33094|33074|33055.8|33035.8|0
1684333200000|2023-05-17 14:20:00|33056.3|33036.3|33091.6|33071.6|33098.6|33078.6|33054.8|33034.8|0
1684333500000|2023-05-17 14:25:00|33091.1|33071.1|33134.1|33114.1|33140.1|33120.1|33091.1|33071.1|0
1684333800000|2023-05-17 14:30:00|33134.6|33114.6|33132.1|33112.1|33144.6|33124.6|33119.6|33099.6|0
1684334100000|2023-05-17 14:35:00|33133.6|33113.6|33129.6|33109.6|33141.6|33121.6|33127.6|33107.6|0
1684334400000|2023-05-17 14:40:00|33128.6|33108.6|33138.1|33118.1|33139.6|33119.6|33121.6|33101.6|0
1684334700000|2023-05-17 14:45:00|33140.6|33120.6|33118.6|33098.6|33142.1|33122.1|33114.1|33094.1|0
1684335000000|2023-05-17 14:50:00|33117.6|33097.6|33126.6|33106.6|33133.6|33113.6|33117.6|33097.6|0
1684335300000|2023-05-17 14:55:00|33127.1|33107.1|33142.6|33122.6|33146.6|33126.6|33121.6|33101.6|0
1684335600000|2023-05-17 15:00:00|33143.6|33123.6|33154.6|33134.6|33157.6|33137.6|33141.6|33121.6|0
1684335900000|2023-05-17 15:05:00|33154.1|33134.1|33146.6|33126.6|33155.6|33135.6|33138.1|33118.1|0
1684336200000|2023-05-17 15:10:00|33145.6|33125.6|33148.6|33128.6|33154.6|33134.6|33140.6|33120.6|0
1684336500000|2023-05-17 15:15:00|33148.1|33128.1|33176.6|33156.6|33225.6|33205.6|33136.1|33116.1|0
1684336800000|2023-05-17 15:20:00|33177.1|33157.1|33126.6|33106.6|33180.6|33160.6|33106.1|33086.1|0
1684337100000|2023-05-17 15:25:00|33129.1|33109.1|33164.1|33144.1|33164.6|33144.6|33115.1|33095.1|0
1684337400000|2023-05-17 15:30:00|33162.1|33142.1|33150.1|33130.1|33173.1|33153.1|33145.1|33125.1|0
1684337700000|2023-05-17 15:35:00|33153.1|33133.1|33175.6|33155.6|33176.1|33156.1|33147.1|33127.1|0
1684338000000|2023-05-17 15:40:00|33174.9|33154.9|33202.4|33182.4|33209.9|33189.9|33174.9|33154.9|0
1684338300000|2023-05-17 15:45:00|33205.9|33185.9|33195.9|33175.9|33219.9|33199.9|33195.9|33175.9|0
1684338600000|2023-05-17 15:50:00|33199.4|33179.4|33209.9|33189.9|33217.4|33197.4|33199.4|33179.4|0
1684338900000|2023-05-17 15:55:00|33210.4|33190.4|33217.9|33197.9|33220.4|33200.4|33207.4|33187.4|0
1684339200000|2023-05-17 16:00:00|33220.4|33200.4|33217.4|33197.4|33231.4|33211.4|33213.4|33193.4|0
1684339500000|2023-05-17 16:05:00|33218.4|33198.4|33220.4|33200.4|33236.4|33216.4|33215.4|33195.4|0
1684339800000|2023-05-17 16:10:00|33221.4|33201.4|33224.9|33204.9|33236.4|33216.4|33220.4|33200.4|0
1684340100000|2023-05-17 16:15:00|33225.4|33205.4|33220.9|33200.9|33231.9|33211.9|33217.4|33197.4|0
1684340400000|2023-05-17 16:20:00|33223.4|33203.4|33227.4|33207.4|33239.4|33219.4|33219.4|33199.4|0
1684340700000|2023-05-17 16:25:00|33227.9|33207.9|33258.9|33238.9|33261.4|33241.4|33223.9|33203.9|0
1684341000000|2023-05-17 16:30:00|33263.4|33243.4|33277.9|33257.9|33289.4|33269.4|33257.4|33237.4|0
1684341300000|2023-05-17 16:35:00|33277.4|33257.4|33341.9|33321.9|33341.9|33321.9|33277.4|33257.4|0
1684341600000|2023-05-17 16:40:00|33342.4|33322.4|33351.4|33331.4|33361.9|33341.9|33337.9|33317.9|0
1684341900000|2023-05-17 16:45:00|33351.9|33331.9|33388.4|33368.4|33399.4|33379.4|33346.9|33326.9|0
1684342200000|2023-05-17 16:50:00|33387.9|33367.9|33406.4|33386.4|33406.9|33386.9|33369.4|33349.4|0
1684342500000|2023-05-17 16:55:00|33408.9|33388.9|33402.4|33382.4|33420.9|33400.9|33387.4|33367.4|0
1684342800000|2023-05-17 17:00:00|33401|33381|33423|33403|33425.5|33405.5|33401|33381|0
1684343100000|2023-05-17 17:05:00|33426.5|33406.5|33435|33415|33460|33440|33423|33403|0
1684343400000|2023-05-17 17:10:00|33434|33414|33421|33401|33438|33418|33416|33396|0
1684343700000|2023-05-17 17:15:00|33422.5|33402.5|33399.5|33379.5|33422.5|33402.5|33398|33378|0
1684344000000|2023-05-17 17:20:00|33398.5|33378.5|33428|33408|33437.5|33417.5|33398.5|33378.5|0
1684344300000|2023-05-17 17:25:00|33429.5|33409.5|33431|33411|33440.5|33420.5|33425.5|33405.5|0
1684344600000|2023-05-17 17:30:00|33434|33414|33454.5|33434.5|33455|33435|33431.5|33411.5|0
1684344900000|2023-05-17 17:35:00|33464|33444|33436|33416|33464|33444|33428|33408|0
1684345200000|2023-05-17 17:40:00|33437|33417|33451|33431|33462.5|33442.5|33435|33415|0
1684345500000|2023-05-17 17:45:00|33452.5|33432.5|33473.5|33453.5|33484|33464|33450|33430|0
1684345800000|2023-05-17 17:50:00|33475|33455|33460|33440|33489|33469|33456.5|33436.5|0
1684346100000|2023-05-17 17:55:00|33457.5|33437.5|33464.5|33444.5|33468.5|33448.5|33451.5|33431.5|0
1684346400000|2023-05-17 18:00:00|33465|33445|33441.5|33421.5|33473.5|33453.5|33441.5|33421.5|0
1684346700000|2023-05-17 18:05:00|33440.5|33420.5|33427|33407|33442|33422|33412.5|33392.5|0
1684347000000|2023-05-17 18:10:00|33428|33408|33441.5|33421.5|33454.5|33434.5|33427|33407|0
1684347300000|2023-05-17 18:15:00|33442|33422|33448|33428|33450|33430|33428|33408|0
1684347600000|2023-05-17 18:20:00|33449|33429|33450|33430|33453|33433|33440|33420|0
1684347900000|2023-05-17 18:25:00|33449|33429|33427.5|33407.5|33449|33429|33425.5|33405.5|0
1684348200000|2023-05-17 18:30:00|33427|33407|33405|33385|33436.5|33416.5|33398|33378|0
1684348500000|2023-05-17 18:35:00|33410.5|33390.5|33413.5|33393.5|33431.5|33411.5|33409.5|33389.5|0
1684348800000|2023-05-17 18:40:00|33413|33393|33408|33388|33419|33399|33402|33382|0
1684349100000|2023-05-17 18:45:00|33407|33387|33414.5|33394.5|33415|33395|33393.5|33373.5|0
1684349400000|2023-05-17 18:50:00|33414|33394|33393|33373|33415.5|33395.5|33387|33367|0
1684349700000|2023-05-17 18:55:00|33394|33374|33377|33357|33395|33375|33372.5|33352.5|0
1684350000000|2023-05-17 19:00:00|33376|33356|33403|33383|33405.5|33385.5|33375.5|33355.5|0
1684350300000|2023-05-17 19:05:00|33401|33381|33418|33398|33424.5|33404.5|33401|33381|0
1684350600000|2023-05-17 19:10:00|33419|33399|33408.5|33388.5|33429|33409|33407|33387|0
1684350900000|2023-05-17 19:15:00|33408|33388|33413|33393|33432.5|33412.5|33405.5|33385.5|0
1684351200000|2023-05-17 19:20:00|33412|33392|33367.2|33347.2|33416|33396|33366.2|33346.2|0
1684351500000|2023-05-17 19:25:00|33366.7|33346.7|33377.2|33357.2|33377.2|33357.2|33359.7|33339.7|0
1684351800000|2023-05-17 19:30:00|33378.7|33358.7|33383.7|33363.7|33400.7|33380.7|33371.7|33351.7|0
1684352100000|2023-05-17 19:35:00|33384.7|33364.7|33378.2|33358.2|33392.7|33372.7|33369.7|33349.7|0
1684352400000|2023-05-17 19:40:00|33378.7|33358.7|33404.7|33384.7|33412.2|33392.2|33371.2|33351.2|0
1684352700000|2023-05-17 19:45:00|33399.2|33379.2|33428.7|33408.7|33436.7|33416.7|33397.2|33377.2|0
1684353000000|2023-05-17 19:50:00|33429.2|33409.2|33425.7|33405.7|33441.2|33421.2|33409.7|33389.7|0
1684353300000|2023-05-17 19:55:00|33427.7|33407.7|33430.2|33410.2|33448.7|33428.7|33407.2|33387.2|0
1684353600000|2023-05-17 20:00:00|33408.7|33388.7|33394.7|33374.7|33408.7|33388.7|33390.2|33370.2|0
1684353900000|2023-05-17 20:05:00|33395.7|33375.7|33387.2|33367.2|33400.7|33380.7|33383.7|33363.7|0
1684354200000|2023-05-17 20:10:00|33386.7|33366.7|33388.2|33368.2|33392.7|33372.7|33384.2|33364.2|0
1684354500000|2023-05-17 20:15:00|33388.7|33368.7|33401.2|33381.2|33401.2|33381.2|33385.2|33365.2|0
1684354800000|2023-05-17 20:20:00|33400.7|33380.7|33403.2|33383.2|33408.7|33388.7|33400.2|33380.2|0
1684355100000|2023-05-17 20:25:00|33403.7|33383.7|33398.7|33378.7|33405.2|33385.2|33397.7|33377.7|0
1684355400000|2023-05-17 20:30:00|33399.2|33379.2|33391.5|33371.5|33399.2|33379.2|33387.7|33367.7|0
1684355700000|2023-05-17 20:35:00|33391|33371|33419.5|33399.5|33420|33400|33391|33371|0
1684356000000|2023-05-17 20:40:00|33419|33399|33416.5|33396.5|33421.5|33401.5|33416.5|33396.5|0
1684356300000|2023-05-17 20:45:00|33417.5|33397.5|33416|33396|33417.5|33397.5|33411|33391|0
1684356600000|2023-05-17 20:50:00|33415.5|33395.5|33410|33390|33419|33399|33409.5|33389.5|0
1684356900000|2023-05-17 20:55:00|33409.5|33389.5|33410|33390|33410|33390|33404.5|33384.5|0
1684357200000|2023-05-17 21:00:00|33409.5|33389.5|33405.1|33385.1|33409.5|33389.5|33401.9|33381.9|0
1684357500000|2023-05-17 21:05:00|33405.2|33385.2|33408.2|33388.2|33408.2|33388.2|33403.7|33383.7|0
1684357800000|2023-05-17 21:10:00|33410.2|33390.2|33408.7|33388.7|33414.1|33394.1|33408.7|33388.7|0
1684358100000|2023-05-17 21:15:00|33408.5|33388.5|33415.6|33395.6|33417.1|33397.1|33408.5|33388.5|0
1684358400000|2023-05-17 21:20:00|33415.5|33395.5|33415.6|33395.6|33416.7|33396.7|33414|33394|0
1684358700000|2023-05-17 21:25:00|33415.9|33395.9|33414.9|33394.9|33416.8|33396.8|33413.9|33393.9|0
1684359000000|2023-05-17 21:30:00|33415.1|33395.1|33414.4|33394.4|33415.1|33395.1|33414.1|33394.1|0
1684359300000|2023-05-17 21:35:00|33414.1|33394.1|33414.1|33394.1|33414.1|33394.1|33413.8|33393.8|0
1684359600000|2023-05-17 21:40:00|33414|33394|33413.9|33393.9|33414.2|33394.2|33413.9|33393.9|0
1684359900000|2023-05-17 21:45:00|33413|33393|33415.9|33395.9|33415.9|33395.9|33413|33393|0
1684360200000|2023-05-17 21:50:00|33415.8|33395.8|33416.7|33396.7|33416.7|33396.7|33415.8|33395.8|0
1684360500000|2023-05-17 21:55:00|33416.2|33396.2|33414.1|33394.1|33416.2|33396.2|33413.7|33393.7|0
1684360800000|2023-05-17 22:00:00|33416|33396|33404|33384|33416|33396|33403.5|33383.5|0
1684361100000|2023-05-17 22:05:00|33405.5|33385.5|33390|33370|33409|33389|33389|33369|0
1684361400000|2023-05-17 22:10:00|33390.5|33370.5|33395.5|33375.5|33400|33380|33389|33369|0
1684361700000|2023-05-17 22:15:00|33395|33375|33396|33376|33401|33381|33395|33375|0
1684362000000|2023-05-17 22:20:00|33395.5|33375.5|33398|33378|33398|33378|33393.5|33373.5|0
1684362300000|2023-05-17 22:25:00|33397|33377|33398|33378|33400.5|33380.5|33396|33376|0
1684362600000|2023-05-17 22:30:00|33398.5|33378.5|33403|33383|33406.5|33386.5|33396.5|33376.5|0
1684362900000|2023-05-17 22:35:00|33403.5|33383.5|33397.5|33377.5|33404|33384|33396.5|33376.5|0
1684363200000|2023-05-17 22:40:00|33397|33377|33397|33377|33398.5|33378.5|33396|33376|0
1684363500000|2023-05-17 22:45:00|33396.5|33376.5|33400|33380|33400.5|33380.5|33392.5|33372.5|0
1684363800000|2023-05-17 22:50:00|33399.5|33379.5|33399|33379|33400|33380|33396|33376|0
1684364100000|2023-05-17 22:55:00|33399.5|33379.5|33398|33378|33400|33380|33397|33377|0
1684364400000|2023-05-17 23:00:00|33397.5|33377.5|33396|33376|33397.5|33377.5|33393|33373|0
1684364700000|2023-05-17 23:05:00|33396.5|33376.5|33394|33374|33396.5|33376.5|33392|33372|0
1684365000000|2023-05-17 23:10:00|33393.5|33373.5|33395|33375|33396|33376|33390|33370|0
1684365300000|2023-05-17 23:15:00|33394.5|33374.5|33388.5|33368.5|33394.5|33374.5|33387.5|33367.5|0
1684365600000|2023-05-17 23:20:00|33388|33368|33392|33372|33392.5|33372.5|33388|33368|0
1684365900000|2023-05-17 23:25:00|33392.5|33372.5|33396|33376|33396.5|33376.5|33392|33372|0
1684366200000|2023-05-17 23:30:00|33395.5|33375.5|33395|33375|33396.5|33376.5|33393.5|33373.5|0
1684366500000|2023-05-17 23:35:00|33394.5|33374.5|33394|33374|33397.5|33377.5|33393.5|33373.5|0
1684366800000|2023-05-17 23:40:00|33393.5|33373.5|33396|33376|33398|33378|33393.5|33373.5|0
1684367100000|2023-05-17 23:45:00|33395.5|33375.5|33396|33376|33400|33380|33393.5|33373.5|0
1684367400000|2023-05-17 23:50:00|33395.5|33375.5|33392|33372|33396|33376|33391|33371|0
1684367700000|2023-05-17 23:55:00|33392.5|33372.5|33398|33378|33398|33378|33390|33370|0
1684368000000|2023-05-18 00:00:00|33397|33377|33392.5|33372.5|33398|33378|33390.5|33370.5|0
1684368300000|2023-05-18 00:05:00|33392|33372|33403.5|33383.5|33406|33386|33392|33372|0
1684368600000|2023-05-18 00:10:00|33404|33384|33403|33383|33408.5|33388.5|33400.5|33380.5|0
1684368900000|2023-05-18 00:15:00|33402.5|33382.5|33412|33392|33413|33393|33402.5|33382.5|0
1684369200000|2023-05-18 00:20:00|33412.5|33392.5|33414.5|33394.5|33420|33400|33410|33390|0
1684369500000|2023-05-18 00:25:00|33415|33395|33421|33401|33424.5|33404.5|33415|33395|0
1684369800000|2023-05-18 00:30:00|33420.5|33400.5|33413.5|33393.5|33423|33403|33409|33389|0
1684370100000|2023-05-18 00:35:00|33413|33393|33407.5|33387.5|33413.5|33393.5|33405|33385|0
1684370400000|2023-05-18 00:40:00|33408|33388|33399|33379|33409|33389|33399|33379|0
1684370700000|2023-05-18 00:45:00|33400|33380|33401|33381|33405|33385|33398|33378|0
1684371000000|2023-05-18 00:50:00|33400.5|33380.5|33402.5|33382.5|33407.5|33387.5|33400.5|33380.5|0
1684371300000|2023-05-18 00:55:00|33403|33383|33395|33375|33406.5|33386.5|33394|33374|0
1684371600000|2023-05-18 01:00:00|33394.5|33374.5|33398|33378|33400|33380|33391.5|33371.5|0
1684371900000|2023-05-18 01:05:00|33397.5|33377.5|33394|33374|33399|33379|33393|33373|0
1684372200000|2023-05-18 01:10:00|33394.5|33374.5|33389.5|33369.5|33397.5|33377.5|33388|33368|0
1684372500000|2023-05-18 01:15:00|33390.5|33370.5|33393|33373|33394.5|33374.5|33389|33369|0
1684372800000|2023-05-18 01:20:00|33393.5|33373.5|33395.5|33375.5|33395.5|33375.5|33392|33372|0
1684373100000|2023-05-18 01:25:00|33396|33376|33392|33372|33396|33376|33390.5|33370.5|0
1684373400000|2023-05-18 01:30:00|33391|33371|33382.5|33362.5|33391.5|33371.5|33378.5|33358.5|0
1684373700000|2023-05-18 01:35:00|33381.5|33361.5|33378.5|33358.5|33385|33365|33376.5|33356.5|0
1684374000000|2023-05-18 01:40:00|33378|33358|33375.5|33355.5|33381.5|33361.5|33372.5|33352.5|0
1684374300000|2023-05-18 01:45:00|33375|33355|33385|33365|33385|33365|33375|33355|0
1684374600000|2023-05-18 01:50:00|33384.5|33364.5|33380.5|33360.5|33386.5|33366.5|33377.5|33357.5|0
1684374900000|2023-05-18 01:55:00|33379|33359|33376|33356|33382.5|33362.5|33374.5|33354.5|0
1684375200000|2023-05-18 02:00:00|33377|33357|33379|33359|33380|33360|33374|33354|0
1684375500000|2023-05-18 02:05:00|33378.5|33358.5|33378.5|33358.5|33380|33360|33376|33356|0
1684375800000|2023-05-18 02:10:00|33379|33359|33381|33361|33381|33361|33371|33351|0
1684376100000|2023-05-18 02:15:00|33380.5|33360.5|33384.5|33364.5|33385.5|33365.5|33380.5|33360.5|0
1684376400000|2023-05-18 02:20:00|33385|33365|33385|33365|33390.5|33370.5|33382|33362|0
1684376700000|2023-05-18 02:25:00|33384.5|33364.5|33383|33363|33385.5|33365.5|33379.5|33359.5|0
1684377000000|2023-05-18 02:30:00|33383.5|33363.5|33385.5|33365.5|33386.5|33366.5|33382.5|33362.5|0
1684377300000|2023-05-18 02:35:00|33385|33365|33378.5|33358.5|33385|33365|33377.5|33357.5|0
1684377600000|2023-05-18 02:40:00|33379|33359|33387|33367|33387.5|33367.5|33378.5|33358.5|0
1684377900000|2023-05-18 02:45:00|33385.5|33365.5|33390.5|33370.5|33392|33372|33384.5|33364.5|0
1684378200000|2023-05-18 02:50:00|33391|33371|33397|33377|33399|33379|33388.5|33368.5|0
1684378500000|2023-05-18 02:55:00|33396.5|33376.5|33395.5|33375.5|33399.5|33379.5|33395|33375|0
1684378800000|2023-05-18 03:00:00|33396|33376|33397|33377|33398.5|33378.5|33391.5|33371.5|0
1684379100000|2023-05-18 03:05:00|33396.5|33376.5|33399.5|33379.5|33403.5|33383.5|33395.5|33375.5|0
1684379400000|2023-05-18 03:10:00|33400|33380|33397.5|33377.5|33401.5|33381.5|33395.5|33375.5|0
1684379700000|2023-05-18 03:15:00|33398|33378|33404|33384|33406.5|33386.5|33395.5|33375.5|0
1684380000000|2023-05-18 03:20:00|33403.5|33383.5|33398.5|33378.5|33403.5|33383.5|33395.5|33375.5|0
1684380300000|2023-05-18 03:25:00|33398|33378|33397.5|33377.5|33400|33380|33395.5|33375.5|0
1684380600000|2023-05-18 03:30:00|33397|33377|33393.5|33373.5|33399|33379|33390.5|33370.5|0
1684380900000|2023-05-18 03:35:00|33393|33373|33392|33372|33398.5|33378.5|33391.5|33371.5|0
1684381200000|2023-05-18 03:40:00|33391.5|33371.5|33389|33369|33393|33373|33387.5|33367.5|0
1684381500000|2023-05-18 03:45:00|33388.5|33368.5|33387|33367|33389.5|33369.5|33385.5|33365.5|0
1684381800000|2023-05-18 03:50:00|33387.5|33367.5|33388|33368|33391.5|33371.5|33385|33365|0
1684382100000|2023-05-18 03:55:00|33387.5|33367.5|33385.5|33365.5|33388.5|33368.5|33383.5|33363.5|0
1684382400000|2023-05-18 04:00:00|33384.5|33364.5|33380.5|33360.5|33385.5|33365.5|33380.5|33360.5|0
1684382700000|2023-05-18 04:05:00|33381|33361|33384|33364|33384|33364|33378|33358|0
1684383000000|2023-05-18 04:10:00|33383.5|33363.5|33383|33363|33386|33366|33381.5|33361.5|0
1684383300000|2023-05-18 04:15:00|33382.5|33362.5|33385.5|33365.5|33387.5|33367.5|33382|33362|0
1684383600000|2023-05-18 04:20:00|33385|33365|33383.5|33363.5|33386|33366|33382.5|33362.5|0
1684383900000|2023-05-18 04:25:00|33384|33364|33384.5|33364.5|33388|33368|33382.5|33362.5|0
1684384200000|2023-05-18 04:30:00|33383.5|33363.5|33384.5|33364.5|33385|33365|33381.5|33361.5|0
1684384500000|2023-05-18 04:35:00|33385|33365|33380.5|33360.5|33385.5|33365.5|33380.5|33360.5|0
1684384800000|2023-05-18 04:40:00|33381|33361|33382.5|33362.5|33383.5|33363.5|33379.5|33359.5|0
1684385100000|2023-05-18 04:45:00|33383|33363|33381.5|33361.5|33383.5|33363.5|33381|33361|0
1684385400000|2023-05-18 04:50:00|33382.5|33362.5|33389.5|33369.5|33392.5|33372.5|33382.5|33362.5|0
1684385700000|2023-05-18 04:55:00|33389|33369|33385.5|33365.5|33389.5|33369.5|33385.5|33365.5|0
1684386000000|2023-05-18 05:00:00|33384.5|33364.5|33384.5|33364.5|33388.5|33368.5|33383|33363|0
1684386300000|2023-05-18 05:05:00|33385|33365|33384|33364|33387|33367|33383.5|33363.5|0
1684386600000|2023-05-18 05:10:00|33383.5|33363.5|33387.5|33367.5|33388.5|33368.5|33383.5|33363.5|0
1684386900000|2023-05-18 05:15:00|33386.5|33366.5|33385.5|33365.5|33390|33370|33383.5|33363.5|0
1684387200000|2023-05-18 05:20:00|33386|33366|33377.5|33357.5|33386.5|33366.5|33376.5|33356.5|0
1684387500000|2023-05-18 05:25:00|33377|33357|33380.5|33360.5|33381.5|33361.5|33374.5|33354.5|0
1684387800000|2023-05-18 05:30:00|33380|33360|33377|33357|33380|33360|33373.5|33353.5|0
1684388100000|2023-05-18 05:35:00|33376.5|33356.5|33372.5|33352.5|33379.5|33359.5|33368.5|33348.5|0
1684388400000|2023-05-18 05:40:00|33373|33353|33371.5|33351.5|33378|33358|33371|33351|0
1684388700000|2023-05-18 05:45:00|33371|33351|33367|33347|33373.5|33353.5|33367|33347|0
1684389000000|2023-05-18 05:50:00|33367.5|33347.5|33368.5|33348.5|33371|33351|33363.5|33343.5|0
1684389300000|2023-05-18 05:55:00|33368|33348|33370|33350|33371.5|33351.5|33366|33346|0
1684389600000|2023-05-18 06:00:00|33367.5|33347.5|33380.5|33360.5|33382.5|33362.5|33365.5|33345.5|0
1684389900000|2023-05-18 06:05:00|33380|33360|33377|33357|33382|33362|33374|33354|0
1684390200000|2023-05-18 06:10:00|33377.5|33357.5|33382.5|33362.5|33383.5|33363.5|33377|33357|0
1684390500000|2023-05-18 06:15:00|33381|33361|33376|33356|33383|33363|33375|33355|0
1684390800000|2023-05-18 06:20:00|33376.5|33356.5|33386|33366|33389.5|33369.5|33375.5|33355.5|0
1684391100000|2023-05-18 06:25:00|33385.5|33365.5|33388|33368|33389.5|33369.5|33381.5|33361.5|0
1684391400000|2023-05-18 06:30:00|33388.5|33368.5|33388|33368|33389.5|33369.5|33381|33361|0
1684391700000|2023-05-18 06:35:00|33387.5|33367.5|33387|33367|33389.5|33369.5|33381|33361|0
1684392000000|2023-05-18 06:40:00|33386.5|33366.5|33379|33359|33386.5|33366.5|33379|33359|0
1684392300000|2023-05-18 06:45:00|33378.5|33358.5|33377.5|33357.5|33379.5|33359.5|33373|33353|0
1684392600000|2023-05-18 06:50:00|33377|33357|33367|33347|33378|33358|33362|33342|0
1684392900000|2023-05-18 06:55:00|33366.5|33346.5|33370.5|33350.5|33377.5|33357.5|33366.5|33346.5|0
1684393200000|2023-05-18 07:00:00|33370|33350|33404.5|33384.5|33404.5|33384.5|33370|33350|0
1684393500000|2023-05-18 07:05:00|33408|33388|33402|33382|33418.5|33398.5|33395.5|33375.5|0
1684393800000|2023-05-18 07:10:00|33402.5|33382.5|33416|33396|33423|33403|33402|33382|0
1684394100000|2023-05-18 07:15:00|33417|33397|33413.5|33393.5|33423|33403|33407.5|33387.5|0
1684394400000|2023-05-18 07:20:00|33414.5|33394.5|33404|33384|33423|33403|33400.5|33380.5|0
1684394700000|2023-05-18 07:25:00|33403.5|33383.5|33412|33392|33415|33395|33403|33383|0
1684395000000|2023-05-18 07:30:00|33411.5|33391.5|33408|33388|33420.5|33400.5|33402.5|33382.5|0
1684395300000|2023-05-18 07:35:00|33408.5|33388.5|33421|33401|33421|33401|33403|33383|0
1684395600000|2023-05-18 07:40:00|33421.5|33401.5|33414|33394|33425|33405|33414|33394|0
1684395900000|2023-05-18 07:45:00|33415|33395|33432|33412|33435|33415|33415|33395|0
1684396200000|2023-05-18 07:50:00|33432.5|33412.5|33441|33421|33444|33424|33429|33409|0
1684396500000|2023-05-18 07:55:00|33440.5|33420.5|33444|33424|33448|33428|33430|33410|0
1684396800000|2023-05-18 08:00:00|33444.5|33424.5|33463|33443|33469|33449|33444.5|33424.5|0
1684397100000|2023-05-18 08:05:00|33464.5|33444.5|33486|33466|33489|33469|33458.5|33438.5|0
1684397400000|2023-05-18 08:10:00|33487.5|33467.5|33477|33457|33488.5|33468.5|33471|33451|0
1684397700000|2023-05-18 08:15:00|33475|33455|33457.5|33437.5|33477|33457|33452.5|33432.5|0
1684398000000|2023-05-18 08:20:00|33456|33436|33457|33437|33467|33447|33453.5|33433.5|0
1684398300000|2023-05-18 08:25:00|33456.5|33436.5|33464|33444|33467.5|33447.5|33456.5|33436.5|0
1684398600000|2023-05-18 08:30:00|33463.5|33443.5|33454|33434|33468|33448|33454|33434|0
1684398900000|2023-05-18 08:35:00|33453.5|33433.5|33446|33426|33459|33439|33446|33426|0
1684399200000|2023-05-18 08:40:00|33445.5|33425.5|33449|33429|33450.5|33430.5|33442|33422|0
1684399500000|2023-05-18 08:45:00|33448.5|33428.5|33453|33433|33458|33438|33448.5|33428.5|0
1684399800000|2023-05-18 08:50:00|33452.5|33432.5|33445.5|33425.5|33456.5|33436.5|33443|33423|0
1684400100000|2023-05-18 08:55:00|33445|33425|33446|33426|33448.5|33428.5|33442|33422|0
1684400400000|2023-05-18 09:00:00|33445.5|33425.5|33434|33414|33445.5|33425.5|33423.5|33403.5|0
1684400700000|2023-05-18 09:05:00|33433.5|33413.5|33434|33414|33434|33414|33425|33405|0
1684401000000|2023-05-18 09:10:00|33433.5|33413.5|33435.5|33415.5|33439|33419|33431.5|33411.5|0
1684401300000|2023-05-18 09:15:00|33435|33415|33434|33414|33436|33416|33424|33404|0
1684401600000|2023-05-18 09:20:00|33434.5|33414.5|33440|33420|33444.5|33424.5|33434|33414|0
1684401900000|2023-05-18 09:25:00|33440.5|33420.5|33443|33423|33445|33425|33434|33414|0
1684402200000|2023-05-18 09:30:00|33442|33422|33443|33423|33444.5|33424.5|33436|33416|0
1684402500000|2023-05-18 09:35:00|33443.5|33423.5|33445.5|33425.5|33449|33429|33443|33423|0
1684402800000|2023-05-18 09:40:00|33445|33425|33454.5|33434.5|33456|33436|33444|33424|0
1684403100000|2023-05-18 09:45:00|33454|33434|33456|33436|33458|33438|33449|33429|0
1684403400000|2023-05-18 09:50:00|33457|33437|33462|33442|33466.5|33446.5|33456|33436|0
1684403700000|2023-05-18 09:55:00|33461.5|33441.5|33461|33441|33466|33446|33458|33438|0
1684404000000|2023-05-18 10:00:00|33460.5|33440.5|33467.5|33447.5|33469|33449|33457.5|33437.5|0
1684404300000|2023-05-18 10:05:00|33468|33448|33454|33434|33470.5|33450.5|33453.5|33433.5|0
1684404600000|2023-05-18 10:10:00|33454.5|33434.5|33452|33432|33455.5|33435.5|33449|33429|0
1684404900000|2023-05-18 10:15:00|33452.5|33432.5|33453|33433|33458.5|33438.5|33451|33431|0
1684405200000|2023-05-18 10:20:00|33452.5|33432.5|33454.5|33434.5|33458|33438|33450|33430|0
1684405500000|2023-05-18 10:25:00|33454|33434|33457|33437|33457|33437|33451|33431|0
1684405800000|2023-05-18 10:30:00|33457.5|33437.5|33459.5|33439.5|33460.5|33440.5|33452|33432|0
1684406100000|2023-05-18 10:35:00|33459|33439|33461|33441|33461|33441|33450|33430|0
1684406400000|2023-05-18 10:40:00|33461.5|33441.5|33466|33446|33466|33446|33455|33435|0
1684406700000|2023-05-18 10:45:00|33465.5|33445.5|33473|33453|33482.5|33462.5|33465|33445|0
1684407000000|2023-05-18 10:50:00|33472.5|33452.5|33468.5|33448.5|33474|33454|33467.5|33447.5|0
1684407300000|2023-05-18 10:55:00|33467.5|33447.5|33466.5|33446.5|33468|33448|33460|33440|0
1684407600000|2023-05-18 11:00:00|33467|33447|33494.5|33474.5|33505|33485|33467|33447|0
1684407900000|2023-05-18 11:05:00|33493.5|33473.5|33479.5|33459.5|33495|33475|33479.5|33459.5|0
1684408200000|2023-05-18 11:10:00|33479|33459|33478|33458|33484|33464|33477|33457|0
1684408500000|2023-05-18 11:15:00|33478.5|33458.5|33477.5|33457.5|33479|33459|33469.5|33449.5|0
1684408800000|2023-05-18 11:20:00|33477|33457|33460|33440|33478|33458|33459.5|33439.5|0
1684409100000|2023-05-18 11:25:00|33460.5|33440.5|33455|33435|33464|33444|33451|33431|0
1684409400000|2023-05-18 11:30:00|33454|33434|33453.5|33433.5|33457|33437|33450.5|33430.5|0
1684409700000|2023-05-18 11:35:00|33454|33434|33446.5|33426.5|33455.5|33435.5|33445.5|33425.5|0
1684410000000|2023-05-18 11:40:00|33447|33427|33437.5|33417.5|33447.5|33427.5|33436.5|33416.5|0
1684410300000|2023-05-18 11:45:00|33436|33416|33440|33420|33441.5|33421.5|33433.5|33413.5|0
1684410600000|2023-05-18 11:50:00|33440.5|33420.5|33442.5|33422.5|33445|33425|33437.5|33417.5|0
1684410900000|2023-05-18 11:55:00|33443|33423|33439|33419|33444.5|33424.5|33436.5|33416.5|0
1684411200000|2023-05-18 12:00:00|33439.5|33419.5|33425.5|33405.5|33442.5|33422.5|33424|33404|0
1684411500000|2023-05-18 12:05:00|33426|33406|33429|33409|33436|33416|33424|33404|0
1684411800000|2023-05-18 12:10:00|33429.5|33409.5|33427.5|33407.5|33434|33414|33424.5|33404.5|0
1684412100000|2023-05-18 12:15:00|33428|33408|33418.5|33398.5|33428|33408|33414.5|33394.5|0
1684412400000|2023-05-18 12:20:00|33418|33398|33417|33397|33423|33403|33413|33393|0
1684412700000|2023-05-18 12:25:00|33417.5|33397.5|33422.5|33402.5|33425|33405|33417.5|33397.5|0
1684413000000|2023-05-18 12:30:00|33423|33403|33398|33378|33434|33414|33393.5|33373.5|0
1684413300000|2023-05-18 12:35:00|33397.5|33377.5|33396|33376|33414|33394|33391|33371|0
1684413600000|2023-05-18 12:40:00|33395.5|33375.5|33390.5|33370.5|33397.5|33377.5|33385.5|33365.5|0
1684413900000|2023-05-18 12:45:00|33391|33371|33376|33356|33401|33381|33369|33349|0
1684414200000|2023-05-18 12:50:00|33375|33355|33354|33334|33376|33356|33330|33310|0
1684414500000|2023-05-18 12:55:00|33352|33332|33318|33298|33353|33333|33313.5|33293.5|0
1684414800000|2023-05-18 13:00:00|33316|33296|33312|33292|33332|33312|33301|33281|0
1684415100000|2023-05-18 13:05:00|33311.5|33291.5|33311|33291|33319|33299|33286|33266|0
1684415400000|2023-05-18 13:10:00|33313|33293|33317|33297|33317|33297|33298|33278|0
1684415700000|2023-05-18 13:15:00|33316|33296|33338|33318|33346|33326|33315.5|33295.5|0
1684416000000|2023-05-18 13:20:00|33339|33319|33336|33316|33339|33319|33328.5|33308.5|0
1684416300000|2023-05-18 13:25:00|33335.5|33315.5|33340|33320|33340|33320|33324|33304|0
1684416600000|2023-05-18 13:30:00|33341|33321|33339.5|33319.5|33360|33340|33311.5|33291.5|0
1684416900000|2023-05-18 13:35:00|33332|33312|33369.5|33349.5|33380.5|33360.5|33319.5|33299.5|0
1684417200000|2023-05-18 13:40:00|33370|33350|33333|33313|33371.5|33351.5|33321|33301|0
1684417500000|2023-05-18 13:45:00|33334.5|33314.5|33344|33324|33352.5|33332.5|33322.5|33302.5|0
1684417800000|2023-05-18 13:50:00|33343|33323|33322.5|33302.5|33353.5|33333.5|33320.5|33300.5|0
1684418100000|2023-05-18 13:55:00|33322|33302|33318|33298|33326.5|33306.5|33298.5|33278.5|0
1684418400000|2023-05-18 14:00:00|33321|33301|33305.5|33285.5|33328|33308|33303|33283|0
1684418700000|2023-05-18 14:05:00|33306.5|33286.5|33362|33342|33372.5|33352.5|33305.5|33285.5|0
1684419000000|2023-05-18 14:10:00|33360.5|33340.5|33363|33343|33389.5|33369.5|33359|33339|0
1684419300000|2023-05-18 14:15:00|33367|33347|33384|33364|33399.5|33379.5|33352.5|33332.5|0
1684419600000|2023-05-18 14:20:00|33387.5|33367.5|33436.5|33416.5|33439|33419|33384.5|33364.5|0
1684419900000|2023-05-18 14:25:00|33438|33418|33444.5|33424.5|33444.5|33424.5|33410|33390|0
1684420200000|2023-05-18 14:30:00|33445.5|33425.5|33498|33478|33501|33481|33445|33425|0
1684420500000|2023-05-18 14:35:00|33500.5|33480.5|33495.5|33475.5|33502|33482|33476.5|33456.5|0
1684420800000|2023-05-18 14:40:00|33491.5|33471.5|33437.5|33417.5|33496|33476|33432.5|33412.5|0
1684421100000|2023-05-18 14:45:00|33438.5|33418.5|33463.5|33443.5|33467.5|33447.5|33430.5|33410.5|0
1684421400000|2023-05-18 14:50:00|33463|33443|33460|33440|33472|33452|33445.5|33425.5|0
1684421700000|2023-05-18 14:55:00|33458.5|33438.5|33466|33446|33472.5|33452.5|33458.5|33438.5|0
1684422000000|2023-05-18 15:00:00|33468.5|33448.5|33500|33480|33511.5|33491.5|33468.5|33448.5|0
1684422300000|2023-05-18 15:05:00|33500.5|33480.5|33474.5|33454.5|33502|33482|33462.5|33442.5|0
1684422600000|2023-05-18 15:10:00|33473.5|33453.5|33430.5|33410.5|33473.5|33453.5|33418.5|33398.5|0
1684422900000|2023-05-18 15:15:00|33431.5|33411.5|33429|33409|33446|33426|33427.5|33407.5|0
1684423200000|2023-05-18 15:20:00|33430|33410|33399.5|33379.5|33438|33418|33377|33357|0
1684423500000|2023-05-18 15:25:00|33400|33380|33396.5|33376.5|33400|33380|33381|33361|0
1684423800000|2023-05-18 15:30:00|33398|33378|33403.5|33383.5|33410|33390|33381.5|33361.5|0
1684424100000|2023-05-18 15:35:00|33406.5|33386.5|33386|33366|33409.5|33389.5|33385.5|33365.5|0
1684424400000|2023-05-18 15:40:00|33387.5|33367.5|33395.5|33375.5|33405.5|33385.5|33373|33353|0
1684424700000|2023-05-18 15:45:00|33399|33379|33434.5|33414.5|33443|33423|33397.5|33377.5|0
1684425000000|2023-05-18 15:50:00|33436.5|33416.5|33438|33418|33442|33422|33428|33408|0
1684425300000|2023-05-18 15:55:00|33438.5|33418.5|33363.5|33343.5|33443.5|33423.5|33339.5|33319.5|0
1684425600000|2023-05-18 16:00:00|33363|33343|33355.5|33335.5|33368.5|33348.5|33346|33326|0
1684425900000|2023-05-18 16:05:00|33357|33337|33331.5|33311.5|33363.5|33343.5|33315.5|33295.5|0
1684426200000|2023-05-18 16:10:00|33332|33312|33283|33263|33347.5|33327.5|33283|33263|0
1684426500000|2023-05-18 16:15:00|33281|33261|33306|33286|33319|33299|33255.5|33235.5|0
1684426800000|2023-05-18 16:20:00|33305.5|33285.5|33324.5|33304.5|33330.5|33310.5|33293.5|33273.5|0
1684427100000|2023-05-18 16:25:00|33323.5|33303.5|33309.2|33289.2|33327|33307|33294.2|33274.2|0
1684427400000|2023-05-18 16:30:00|33309.7|33289.7|33315.2|33295.2|33325.2|33305.2|33301.2|33281.2|0
1684427700000|2023-05-18 16:35:00|33314.2|33294.2|33285.7|33265.7|33326.7|33306.7|33283.2|33263.2|0
1684428000000|2023-05-18 16:40:00|33287.7|33267.7|33288.7|33268.7|33297.7|33277.7|33259.7|33239.7|0
1684428300000|2023-05-18 16:45:00|33289.2|33269.2|33273.7|33253.7|33297.7|33277.7|33265.2|33245.2|0
1684428600000|2023-05-18 16:50:00|33273.2|33253.2|33270.7|33250.7|33278.7|33258.7|33255.2|33235.2|0
1684428900000|2023-05-18 16:55:00|33270.2|33250.2|33271.2|33251.2|33274.7|33254.7|33235.2|33215.2|0
1684429200000|2023-05-18 17:00:00|33272.8|33252.8|33272.3|33252.3|33288.3|33268.3|33267.3|33247.3|0
1684429500000|2023-05-18 17:05:00|33275.3|33255.3|33288.3|33268.3|33289.3|33269.3|33263.3|33243.3|0
1684429800000|2023-05-18 17:10:00|33286.8|33266.8|33285.8|33265.8|33300.3|33280.3|33275.8|33255.8|0
1684430100000|2023-05-18 17:15:00|33284.8|33264.8|33312.3|33292.3|33319.3|33299.3|33281.8|33261.8|0
1684430400000|2023-05-18 17:20:00|33314.3|33294.3|33325.3|33305.3|33331.8|33311.8|33312.3|33292.3|0
1684430700000|2023-05-18 17:25:00|33325.8|33305.8|33265.8|33245.8|33344.3|33324.3|33263.3|33243.3|0
1684431000000|2023-05-18 17:30:00|33266.3|33246.3|33294.3|33274.3|33298.3|33278.3|33258.3|33238.3|0
1684431300000|2023-05-18 17:35:00|33293.3|33273.3|33276.3|33256.3|33304.3|33284.3|33269.8|33249.8|0
1684431600000|2023-05-18 17:40:00|33274.8|33254.8|33254.3|33234.3|33284.3|33264.3|33253.8|33233.8|0
1684431900000|2023-05-18 17:45:00|33250.3|33230.3|33263.8|33243.8|33267.3|33247.3|33222.8|33202.8|0
1684432200000|2023-05-18 17:50:00|33261.3|33241.3|33255.3|33235.3|33270.3|33250.3|33251.3|33231.3|0
1684432500000|2023-05-18 17:55:00|33254.8|33234.8|33246.3|33226.3|33255.8|33235.8|33224.3|33204.3|0
1684432800000|2023-05-18 18:00:00|33245.3|33225.3|33257.3|33237.3|33278.3|33258.3|33241.8|33221.8|0
1684433100000|2023-05-18 18:05:00|33256.8|33236.8|33266.3|33246.3|33277.3|33257.3|33256.8|33236.8|0
1684433400000|2023-05-18 18:10:00|33267.3|33247.3|33271.3|33251.3|33276.3|33256.3|33257.8|33237.8|0
1684433700000|2023-05-18 18:15:00|33272.3|33252.3|33314.3|33294.3|33314.3|33294.3|33271.3|33251.3|0
1684434000000|2023-05-18 18:20:00|33313.3|33293.3|33339.3|33319.3|33344.3|33324.3|33312.3|33292.3|0
1684434300000|2023-05-18 18:25:00|33338.8|33318.8|33342.3|33322.3|33362.8|33342.8|33338.8|33318.8|0
1684434600000|2023-05-18 18:30:00|33343.3|33323.3|33358.3|33338.3|33364.3|33344.3|33342.3|33322.3|0
1684434900000|2023-05-18 18:35:00|33359.3|33339.3|33369.3|33349.3|33372.3|33352.3|33355.3|33335.3|0
1684435200000|2023-05-18 18:40:00|33370.3|33350.3|33349.3|33329.3|33371.8|33351.8|33346.3|33326.3|0
1684435500000|2023-05-18 18:45:00|33350.3|33330.3|33368.8|33348.8|33373.3|33353.3|33346.3|33326.3|0
1684435800000|2023-05-18 18:50:00|33372.3|33352.3|33365.8|33345.8|33378.8|33358.8|33361.3|33341.3|0
1684436100000|2023-05-18 18:55:00|33365.3|33345.3|33368.7|33348.7|33374.7|33354.7|33364.2|33344.2|0
1684436400000|2023-05-18 19:00:00|33371.2|33351.2|33364.2|33344.2|33394.2|33374.2|33363.7|33343.7|0
1684436700000|2023-05-18 19:05:00|33364.7|33344.7|33384.7|33364.7|33384.7|33364.7|33354.2|33334.2|0
1684437000000|2023-05-18 19:10:00|33388.7|33368.7|33407.2|33387.2|33409.2|33389.2|33387.7|33367.7|0
1684437300000|2023-05-18 19:15:00|33406.2|33386.2|33436.7|33416.7|33442.2|33422.2|33402.2|33382.2|0
1684437600000|2023-05-18 19:20:00|33437.2|33417.2|33410.2|33390.2|33439.7|33419.7|33406.7|33386.7|0
1684437900000|2023-05-18 19:25:00|33410.7|33390.7|33427.7|33407.7|33428.2|33408.2|33401.7|33381.7|0
1684438200000|2023-05-18 19:30:00|33430.7|33410.7|33443.7|33423.7|33444.7|33424.7|33422.7|33402.7|0
1684438500000|2023-05-18 19:35:00|33442.7|33422.7|33448.7|33428.7|33450.7|33430.7|33431.7|33411.7|0
1684438800000|2023-05-18 19:40:00|33446.4|33426.4|33515.4|33495.4|33519.9|33499.9|33443.4|33423.4|0
1684439100000|2023-05-18 19:45:00|33519.4|33499.4|33531.9|33511.9|33543.4|33523.4|33517.4|33497.4|0
1684439400000|2023-05-18 19:50:00|33543.9|33523.9|33550.4|33530.4|33588.4|33568.4|33534.4|33514.4|0
1684439700000|2023-05-18 19:55:00|33549.4|33529.4|33548.4|33528.4|33567.9|33547.9|33541.4|33521.4|0
1684440000000|2023-05-18 20:00:00|33552.9|33532.9|33546.9|33526.9|33555.9|33535.9|33537.4|33517.4|0
1684440300000|2023-05-18 20:05:00|33546.4|33526.4|33543.4|33523.4|33552.4|33532.4|33542.4|33522.4|0
1684440600000|2023-05-18 20:10:00|33542.9|33522.9|33542.4|33522.4|33546.4|33526.4|33537.9|33517.9|0
1684440900000|2023-05-18 20:15:00|33543.9|33523.9|33552.9|33532.9|33553.9|33533.9|33541.9|33521.9|0
1684441200000|2023-05-18 20:20:00|33553.4|33533.4|33547.4|33527.4|33555.4|33535.4|33545.4|33525.4|0
1684441500000|2023-05-18 20:25:00|33547.9|33527.9|33532.4|33512.4|33547.9|33527.9|33531.4|33511.4|0
1684441800000|2023-05-18 20:30:00|33532.9|33512.9|33538.4|33518.4|33539.4|33519.4|33532.4|33512.4|0
1684442100000|2023-05-18 20:35:00|33539.4|33519.4|33549.9|33529.9|33549.9|33529.9|33539.4|33519.4|0
1684442400000|2023-05-18 20:40:00|33549.4|33529.4|33555.4|33535.4|33555.4|33535.4|33549.4|33529.4|0
1684442700000|2023-05-18 20:45:00|33554.9|33534.9|33562.9|33542.9|33564.9|33544.9|33553.9|33533.9|0
1684443000000|2023-05-18 20:50:00|33563.4|33543.4|33560.9|33540.9|33566.4|33546.4|33560.4|33540.4|0
1684443300000|2023-05-18 20:55:00|33560.4|33540.4|33561.8|33541.8|33561.8|33541.8|33555.9|33535.9|0
1684443600000|2023-05-18 21:00:00|33559.9|33539.9|33562.9|33542.9|33563.1|33543.1|33559.2|33539.2|0
1684443900000|2023-05-18 21:05:00|33563|33543|33562.1|33542.1|33564.7|33544.7|33562.1|33542.1|0
1684444200000|2023-05-18 21:10:00|33561.8|33541.8|33563.3|33543.3|33563.3|33543.3|33561.8|33541.8|0
1684444500000|2023-05-18 21:15:00|33564.8|33544.8|33561.7|33541.7|33564.8|33544.8|33561.7|33541.7|0
1684444800000|2023-05-18 21:20:00|33562.3|33542.3|33562.6|33542.6|33563.1|33543.1|33561.2|33541.2|0
1684445100000|2023-05-18 21:25:00|33562.3|33542.3|33561.8|33541.8|33562.6|33542.6|33561.7|33541.7|0
1684445400000|2023-05-18 21:30:00|33561.9|33541.9|33562|33542|33564.3|33544.3|33561|33541|0
1684445700000|2023-05-18 21:35:00|33562.5|33542.5|33561.3|33541.3|33563.1|33543.1|33561.3|33541.3|0
1684446000000|2023-05-18 21:40:00|33562.5|33542.5|33561.5|33541.5|33563.4|33543.4|33560.5|33540.5|0
1684446300000|2023-05-18 21:45:00|33560.9|33540.9|33560.2|33540.2|33562.5|33542.5|33556.5|33536.5|0
1684446600000|2023-05-18 21:50:00|33560.4|33540.4|33564|33544|33564|33544|33559.3|33539.3|0
1684446900000|2023-05-18 21:55:00|33564.3|33544.3|33557.6|33537.6|33564.5|33544.5|33556.1|33536.1|0
1684447200000|2023-05-18 22:00:00|33565.9|33545.9|33563.4|33543.4|33565.9|33545.9|33553.4|33533.4|0
1684447500000|2023-05-18 22:05:00|33563.9|33543.9|33607.4|33587.4|33626.4|33606.4|33562.4|33542.4|0
1684447800000|2023-05-18 22:10:00|33614.9|33594.9|33619.4|33599.4|33619.9|33599.9|33596.4|33576.4|0
1684448100000|2023-05-18 22:15:00|33618.9|33598.9|33610.9|33590.9|33619.4|33599.4|33600.4|33580.4|0
1684448400000|2023-05-18 22:20:00|33610.4|33590.4|33608.9|33588.9|33612.4|33592.4|33603.9|33583.9|0
1684448700000|2023-05-18 22:25:00|33607.9|33587.9|33596.9|33576.9|33610.4|33590.4|33595.9|33575.9|0
1684449000000|2023-05-18 22:30:00|33596.4|33576.4|33594.9|33574.9|33603.9|33583.9|33594.9|33574.9|0
1684449300000|2023-05-18 22:35:00|33595.4|33575.4|33596.9|33576.9|33596.9|33576.9|33581.9|33561.9|0
1684449600000|2023-05-18 22:40:00|33596.4|33576.4|33588.9|33568.9|33596.9|33576.9|33583.9|33563.9|0
1684449900000|2023-05-18 22:45:00|33589.4|33569.4|33586.9|33566.9|33589.9|33569.9|33583.4|33563.4|0
1684450200000|2023-05-18 22:50:00|33587.4|33567.4|33593.9|33573.9|33596.9|33576.9|33587.4|33567.4|0
1684450500000|2023-05-18 22:55:00|33594.4|33574.4|33598.4|33578.4|33599.9|33579.9|33594.4|33574.4|0
1684450800000|2023-05-18 23:00:00|33597.4|33577.4|33584.9|33564.9|33597.4|33577.4|33584.9|33564.9|0
1684451100000|2023-05-18 23:05:00|33585.4|33565.4|33579.9|33559.9|33585.9|33565.9|33572.4|33552.4|0
1684451400000|2023-05-18 23:10:00|33580.4|33560.4|33579.9|33559.9|33583.9|33563.9|33576.9|33556.9|0
1684451700000|2023-05-18 23:15:00|33580.4|33560.4|33581.9|33561.9|33586.4|33566.4|33579.9|33559.9|0
1684452000000|2023-05-18 23:20:00|33582.4|33562.4|33578.9|33558.9|33582.9|33562.9|33578.9|33558.9|0
1684452300000|2023-05-18 23:25:00|33578.4|33558.4|33580.4|33560.4|33583.9|33563.9|33578.4|33558.4|0
1684452600000|2023-05-18 23:30:00|33579.9|33559.9|33569.9|33549.9|33581.4|33561.4|33565.9|33545.9|0
1684452900000|2023-05-18 23:35:00|33570.4|33550.4|33570.9|33550.9|33574.9|33554.9|33567.9|33547.9|0
1684453200000|2023-05-18 23:40:00|33571.4|33551.4|33565.9|33545.9|33572.4|33552.4|33565.9|33545.9|0
1684453500000|2023-05-18 23:45:00|33566.4|33546.4|33569.9|33549.9|33573.9|33553.9|33564.4|33544.4|0
1684453800000|2023-05-18 23:50:00|33569.4|33549.4|33565.9|33545.9|33571.4|33551.4|33565.9|33545.9|0
1684454100000|2023-05-18 23:55:00|33565.4|33545.4|33567.4|33547.4|33569.9|33549.9|33565.4|33545.4|0
1684454400000|2023-05-19 00:00:00|33566.9|33546.9|33578.4|33558.4|33579.9|33559.9|33566.9|33546.9|0
1684454700000|2023-05-19 00:05:00|33578.9|33558.9|33562.9|33542.9|33579.4|33559.4|33560.9|33540.9|0
1684455000000|2023-05-19 00:10:00|33563.4|33543.4|33560.4|33540.4|33567.9|33547.9|33559.9|33539.9|0
1684455300000|2023-05-19 00:15:00|33560.9|33540.9|33559.9|33539.9|33569.9|33549.9|33558.9|33538.9|0
1684455600000|2023-05-19 00:20:00|33559.4|33539.4|33572.9|33552.9|33573.9|33553.9|33558.9|33538.9|0
1684455900000|2023-05-19 00:25:00|33573.4|33553.4|33576.9|33556.9|33587.9|33567.9|33568.9|33548.9|0
1684456200000|2023-05-19 00:30:00|33576.4|33556.4|33569.9|33549.9|33580.9|33560.9|33568.4|33548.4|0
1684456500000|2023-05-19 00:35:00|33570.4|33550.4|33568.9|33548.9|33572.9|33552.9|33567.9|33547.9|0
1684456800000|2023-05-19 00:40:00|33569.4|33549.4|33573.9|33553.9|33578.4|33558.4|33568.4|33548.4|0
1684457100000|2023-05-19 00:45:00|33573.4|33553.4|33576.9|33556.9|33579.4|33559.4|33570.4|33550.4|0
1684457400000|2023-05-19 00:50:00|33576.4|33556.4|33573.9|33553.9|33576.4|33556.4|33568.9|33548.9|0
1684457700000|2023-05-19 00:55:00|33573.4|33553.4|33568.9|33548.9|33573.4|33553.4|33567.4|33547.4|0
1684458000000|2023-05-19 01:00:00|33568.4|33548.4|33570.4|33550.4|33572.4|33552.4|33564.4|33544.4|0
1684458300000|2023-05-19 01:05:00|33569.9|33549.9|33568.9|33548.9|33573.4|33553.4|33567.9|33547.9|0
1684458600000|2023-05-19 01:10:00|33568.4|33548.4|33570.9|33550.9|33571.9|33551.9|33567.9|33547.9|0
1684458900000|2023-05-19 01:15:00|33570.4|33550.4|33563.9|33543.9|33572.9|33552.9|33561.4|33541.4|0
1684459200000|2023-05-19 01:20:00|33563.4|33543.4|33552.4|33532.4|33564.9|33544.9|33549.4|33529.4|0
1684459500000|2023-05-19 01:25:00|33551.9|33531.9|33556.4|33536.4|33558.4|33538.4|33549.9|33529.9|0
1684459800000|2023-05-19 01:30:00|33556.9|33536.9|33549.9|33529.9|33556.9|33536.9|33544.9|33524.9|0
1684460100000|2023-05-19 01:35:00|33549.4|33529.4|33552.4|33532.4|33553.9|33533.9|33543.9|33523.9|0
1684460400000|2023-05-19 01:40:00|33551.4|33531.4|33558.4|33538.4|33559.4|33539.4|33547.4|33527.4|0
1684460700000|2023-05-19 01:45:00|33558.9|33538.9|33555.9|33535.9|33563.4|33543.4|33554.9|33534.9|0
1684461000000|2023-05-19 01:50:00|33556.4|33536.4|33557.9|33537.9|33560.4|33540.4|33552.4|33532.4|0
1684461300000|2023-05-19 01:55:00|33557.4|33537.4|33557.4|33537.4|33559.9|33539.9|33553.4|33533.4|0
1684461600000|2023-05-19 02:00:00|33556.9|33536.9|33557.4|33537.4|33560.9|33540.9|33553.4|33533.4|0
1684461900000|2023-05-19 02:05:00|33556.9|33536.9|33568.4|33548.4|33569.9|33549.9|33555.9|33535.9|0
1684462200000|2023-05-19 02:10:00|33568.9|33548.9|33569.9|33549.9|33570.9|33550.9|33565.4|33545.4|0
1684462500000|2023-05-19 02:15:00|33569.4|33549.4|33575.9|33555.9|33578.4|33558.4|33567.9|33547.9|0
1684462800000|2023-05-19 02:20:00|33576.4|33556.4|33578.9|33558.9|33579.9|33559.9|33574.9|33554.9|0
1684463100000|2023-05-19 02:25:00|33579.4|33559.4|33579.9|33559.9|33581.4|33561.4|33572.9|33552.9|0
1684463400000|2023-05-19 02:30:00|33580.4|33560.4|33583.9|33563.9|33589.9|33569.9|33579.4|33559.4|0
1684463700000|2023-05-19 02:35:00|33583.4|33563.4|33582.9|33562.9|33584.9|33564.9|33581.4|33561.4|0
1684464000000|2023-05-19 02:40:00|33582.4|33562.4|33593.4|33573.4|33593.9|33573.9|33581.9|33561.9|0
1684464300000|2023-05-19 02:45:00|33593.9|33573.9|33584.9|33564.9|33595.4|33575.4|33584.4|33564.4|0
1684464600000|2023-05-19 02:50:00|33585.4|33565.4|33591.9|33571.9|33592.9|33572.9|33583.4|33563.4|0
1684464900000|2023-05-19 02:55:00|33592.4|33572.4|33594.4|33574.4|33594.9|33574.9|33591.4|33571.4|0
1684465200000|2023-05-19 03:00:00|33593.9|33573.9|33589.4|33569.4|33594.9|33574.9|33585.9|33565.9|0
1684465500000|2023-05-19 03:05:00|33588.9|33568.9|33590.4|33570.4|33591.4|33571.4|33586.9|33566.9|0
1684465800000|2023-05-19 03:10:00|33590.9|33570.9|33591.4|33571.4|33597.4|33577.4|33590.4|33570.4|0
1684466100000|2023-05-19 03:15:00|33591.9|33571.9|33594.4|33574.4|33596.9|33576.9|33589.9|33569.9|0
1684466400000|2023-05-19 03:20:00|33594.9|33574.9|33602.4|33582.4|33602.4|33582.4|33594.4|33574.4|0
1684466700000|2023-05-19 03:25:00|33601.9|33581.9|33599.9|33579.9|33604.4|33584.4|33595.9|33575.9|0
1684467000000|2023-05-19 03:30:00|33599.4|33579.4|33588.9|33568.9|33599.4|33579.4|33587.9|33567.9|0
1684467300000|2023-05-19 03:35:00|33588.4|33568.4|33582.9|33562.9|33589.4|33569.4|33580.9|33560.9|0
1684467600000|2023-05-19 03:40:00|33583.4|33563.4|33580.4|33560.4|33585.4|33565.4|33578.9|33558.9|0
1684467900000|2023-05-19 03:45:00|33580.9|33560.9|33582.9|33562.9|33584.9|33564.9|33580.4|33560.4|0
1684468200000|2023-05-19 03:50:00|33582.4|33562.4|33579.9|33559.9|33582.4|33562.4|33575.4|33555.4|0
1684468500000|2023-05-19 03:55:00|33580.4|33560.4|33575.9|33555.9|33580.9|33560.9|33575.9|33555.9|0
1684468800000|2023-05-19 04:00:00|33575.4|33555.4|33576.4|33556.4|33576.9|33556.9|33573.4|33553.4|0
1684469100000|2023-05-19 04:05:00|33575.9|33555.9|33570.4|33550.4|33576.4|33556.4|33569.4|33549.4|0
1684469400000|2023-05-19 04:10:00|33569.9|33549.9|33570.9|33550.9|33571.9|33551.9|33567.4|33547.4|0
1684469700000|2023-05-19 04:15:00|33570.4|33550.4|33574.4|33554.4|33576.4|33556.4|33568.9|33548.9|0
1684470000000|2023-05-19 04:20:00|33573.9|33553.9|33577.9|33557.9|33577.9|33557.9|33573.4|33553.4|0
1684470300000|2023-05-19 04:25:00|33577.4|33557.4|33576.9|33556.9|33579.9|33559.9|33575.4|33555.4|0
1684470600000|2023-05-19 04:30:00|33576.4|33556.4|33580.4|33560.4|33580.9|33560.9|33574.4|33554.4|0
1684470900000|2023-05-19 04:35:00|33579.9|33559.9|33581.4|33561.4|33581.4|33561.4|33576.4|33556.4|0
1684471200000|2023-05-19 04:40:00|33580.9|33560.9|33579.9|33559.9|33585.4|33565.4|33578.9|33558.9|0
1684471500000|2023-05-19 04:45:00|33579.4|33559.4|33578.4|33558.4|33580.4|33560.4|33576.9|33556.9|0
1684471800000|2023-05-19 04:50:00|33578.9|33558.9|33574.4|33554.4|33579.4|33559.4|33572.9|33552.9|0
1684472100000|2023-05-19 04:55:00|33573.9|33553.9|33575.9|33555.9|33575.9|33555.9|33572.9|33552.9|0
1684472400000|2023-05-19 05:00:00|33577.4|33557.4|33571.9|33551.9|33577.9|33557.9|33568.9|33548.9|0
1684472700000|2023-05-19 05:05:00|33572.4|33552.4|33566.9|33546.9|33573.9|33553.9|33566.4|33546.4|0
1684473000000|2023-05-19 05:10:00|33567.4|33547.4|33575.9|33555.9|33576.4|33556.4|33567.4|33547.4|0
1684473300000|2023-05-19 05:15:00|33576.4|33556.4|33574.9|33554.9|33579.9|33559.9|33574.4|33554.4|0
1684473600000|2023-05-19 05:20:00|33574.4|33554.4|33576.4|33556.4|33579.4|33559.4|33571.9|33551.9|0
1684473900000|2023-05-19 05:25:00|33576.9|33556.9|33579.9|33559.9|33580.9|33560.9|33574.4|33554.4|0
1684474200000|2023-05-19 05:30:00|33580.4|33560.4|33574.9|33554.9|33580.4|33560.4|33574.4|33554.4|0
1684474500000|2023-05-19 05:35:00|33574.4|33554.4|33575.9|33555.9|33578.4|33558.4|33574.4|33554.4|0
1684474800000|2023-05-19 05:40:00|33575.4|33555.4|33572.4|33552.4|33576.4|33556.4|33569.9|33549.9|0
1684475100000|2023-05-19 05:45:00|33571.9|33551.9|33569.4|33549.4|33578.9|33558.9|33568.9|33548.9|0
1684475400000|2023-05-19 05:50:00|33568.9|33548.9|33564.9|33544.9|33569.4|33549.4|33560.9|33540.9|0
1684475700000|2023-05-19 05:55:00|33564.4|33544.4|33565.4|33545.4|33567.9|33547.9|33561.9|33541.9|0
1684476000000|2023-05-19 06:00:00|33564.9|33544.9|33555.4|33535.4|33564.9|33544.9|33551.4|33531.4|0
1684476300000|2023-05-19 06:05:00|33556.4|33536.4|33559.4|33539.4|33561.4|33541.4|33551.4|33531.4|0
1684476600000|2023-05-19 06:10:00|33560.4|33540.4|33567.9|33547.9|33568.9|33548.9|33557.4|33537.4|0
1684476900000|2023-05-19 06:15:00|33567.4|33547.4|33563.9|33543.9|33569.4|33549.4|33562.4|33542.4|0
1684477200000|2023-05-19 06:20:00|33564.4|33544.4|33582.4|33562.4|33590.4|33570.4|33564.4|33544.4|0
1684477500000|2023-05-19 06:25:00|33581.9|33561.9|33595.9|33575.9|33595.9|33575.9|33579.9|33559.9|0
1684477800000|2023-05-19 06:30:00|33595.4|33575.4|33573.4|33553.4|33595.4|33575.4|33572.4|33552.4|0
1684478100000|2023-05-19 06:35:00|33574.4|33554.4|33570.9|33550.9|33574.4|33554.4|33565.4|33545.4|0
1684478400000|2023-05-19 06:40:00|33569.9|33549.9|33562.9|33542.9|33571.4|33551.4|33560.4|33540.4|0
1684478700000|2023-05-19 06:45:00|33562.4|33542.4|33564.9|33544.9|33565.4|33545.4|33561.9|33541.9|0
1684479000000|2023-05-19 06:50:00|33564.4|33544.4|33559.9|33539.9|33566.9|33546.9|33558.4|33538.4|0
1684479300000|2023-05-19 06:55:00|33560.4|33540.4|33550.9|33530.9|33562.9|33542.9|33550.4|33530.4|0
1684479600000|2023-05-19 07:00:00|33548.4|33528.4|33553.9|33533.9|33558.4|33538.4|33544.4|33524.4|0
1684479900000|2023-05-19 07:05:00|33551.9|33531.9|33555.4|33535.4|33563.9|33543.9|33544.9|33524.9|0
1684480200000|2023-05-19 07:10:00|33557.9|33537.9|33550.4|33530.4|33561.4|33541.4|33548.4|33528.4|0
1684480500000|2023-05-19 07:15:00|33550.9|33530.9|33569.9|33549.9|33570.9|33550.9|33547.9|33527.9|0
1684480800000|2023-05-19 07:20:00|33569.4|33549.4|33563.4|33543.4|33573.9|33553.9|33562.9|33542.9|0
1684481100000|2023-05-19 07:25:00|33562.9|33542.9|33547.9|33527.9|33562.9|33542.9|33543.9|33523.9|0
1684481400000|2023-05-19 07:30:00|33548.4|33528.4|33562.4|33542.4|33563.9|33543.9|33548.4|33528.4|0
1684481700000|2023-05-19 07:35:00|33562.9|33542.9|33547.9|33527.9|33565.4|33545.4|33542.9|33522.9|0
1684482000000|2023-05-19 07:40:00|33546.9|33526.9|33548.9|33528.9|33551.4|33531.4|33541.9|33521.9|0
1684482300000|2023-05-19 07:45:00|33548.4|33528.4|33556.4|33536.4|33563.9|33543.9|33548.4|33528.4|0
1684482600000|2023-05-19 07:50:00|33556.9|33536.9|33573.9|33553.9|33573.9|33553.9|33552.4|33532.4|0
1684482900000|2023-05-19 07:55:00|33572.9|33552.9|33570.9|33550.9|33575.4|33555.4|33566.4|33546.4|0
1684483200000|2023-05-19 08:00:00|33570.4|33550.4|33569.9|33549.9|33573.9|33553.9|33561.9|33541.9|0
1684483500000|2023-05-19 08:05:00|33570.4|33550.4|33567.9|33547.9|33573.9|33553.9|33566.4|33546.4|0
1684483800000|2023-05-19 08:10:00|33568.9|33548.9|33573.4|33553.4|33575.9|33555.9|33563.9|33543.9|0
1684484100000|2023-05-19 08:15:00|33572.4|33552.4|33564.9|33544.9|33574.9|33554.9|33555.4|33535.4|0
1684484400000|2023-05-19 08:20:00|33564.4|33544.4|33563.9|33543.9|33567.9|33547.9|33560.9|33540.9|0
1684484700000|2023-05-19 08:25:00|33563.4|33543.4|33571.9|33551.9|33575.4|33555.4|33561.4|33541.4|0
1684485000000|2023-05-19 08:30:00|33572.4|33552.4|33593.9|33573.9|33593.9|33573.9|33570.4|33550.4|0
1684485300000|2023-05-19 08:35:00|33594.4|33574.4|33597.9|33577.9|33607.9|33587.9|33593.4|33573.4|0
1684485600000|2023-05-19 08:40:00|33597.4|33577.4|33580.9|33560.9|33598.9|33578.9|33578.9|33558.9|0
1684485900000|2023-05-19 08:45:00|33578.9|33558.9|33586.9|33566.9|33587.4|33567.4|33576.9|33556.9|0
1684486200000|2023-05-19 08:50:00|33586.4|33566.4|33599.4|33579.4|33603.4|33583.4|33583.9|33563.9|0
1684486500000|2023-05-19 08:55:00|33598.9|33578.9|33595.4|33575.4|33609.9|33589.9|33592.9|33572.9|0
1684486800000|2023-05-19 09:00:00|33595.9|33575.9|33592.9|33572.9|33602.9|33582.9|33590.9|33570.9|0
1684487100000|2023-05-19 09:05:00|33593.4|33573.4|33599.4|33579.4|33599.4|33579.4|33591.9|33571.9|0
1684487400000|2023-05-19 09:10:00|33600.4|33580.4|33599.4|33579.4|33603.9|33583.9|33597.9|33577.9|0
1684487700000|2023-05-19 09:15:00|33599.9|33579.9|33598.9|33578.9|33609.4|33589.4|33597.4|33577.4|0
1684488000000|2023-05-19 09:20:00|33599.4|33579.4|33589.9|33569.9|33599.4|33579.4|33585.9|33565.9|0
1684488300000|2023-05-19 09:25:00|33589.4|33569.4|33587.9|33567.9|33591.4|33571.4|33585.4|33565.4|0
1684488600000|2023-05-19 09:30:00|33587.4|33567.4|33584.9|33564.9|33587.4|33567.4|33578.4|33558.4|0
1684488900000|2023-05-19 09:35:00|33585.9|33565.9|33585.4|33565.4|33592.9|33572.9|33580.9|33560.9|0
1684489200000|2023-05-19 09:40:00|33584.9|33564.9|33589.9|33569.9|33591.9|33571.9|33580.9|33560.9|0
1684489500000|2023-05-19 09:45:00|33589.4|33569.4|33594.4|33574.4|33595.4|33575.4|33583.4|33563.4|0
1684489800000|2023-05-19 09:50:00|33595.9|33575.9|33594.9|33574.9|33601.4|33581.4|33588.4|33568.4|0
1684490100000|2023-05-19 09:55:00|33594.4|33574.4|33589.4|33569.4|33595.9|33575.9|33587.4|33567.4|0
1684490400000|2023-05-19 10:00:00|33589.9|33569.9|33585.9|33565.9|33589.9|33569.9|33572.9|33552.9|0
1684490700000|2023-05-19 10:05:00|33586.4|33566.4|33565.9|33545.9|33588.9|33568.9|33565.4|33545.4|0
1684491000000|2023-05-19 10:10:00|33566.9|33546.9|33567.4|33547.4|33572.9|33552.9|33564.4|33544.4|0
1684491300000|2023-05-19 10:15:00|33567.9|33547.9|33554.4|33534.4|33568.4|33548.4|33550.4|33530.4|0
1684491600000|2023-05-19 10:20:00|33553.9|33533.9|33563.9|33543.9|33565.4|33545.4|33553.9|33533.9|0
1684491900000|2023-05-19 10:25:00|33564.4|33544.4|33575.9|33555.9|33578.4|33558.4|33561.4|33541.4|0
1684492200000|2023-05-19 10:30:00|33577.9|33557.9|33580.4|33560.4|33581.4|33561.4|33574.4|33554.4|0
1684492500000|2023-05-19 10:35:00|33581.4|33561.4|33586.4|33566.4|33586.4|33566.4|33576.4|33556.4|0
1684492800000|2023-05-19 10:40:00|33585.9|33565.9|33587.9|33567.9|33589.4|33569.4|33580.4|33560.4|0
1684493100000|2023-05-19 10:45:00|33587.4|33567.4|33581.9|33561.9|33591.4|33571.4|33571.9|33551.9|0
1684493400000|2023-05-19 10:50:00|33580.4|33560.4|33576.9|33556.9|33580.9|33560.9|33571.9|33551.9|0
1684493700000|2023-05-19 10:55:00|33576.4|33556.4|33577.9|33557.9|33581.4|33561.4|33573.9|33553.9|0
1684494000000|2023-05-19 11:00:00|33576.9|33556.9|33606.4|33586.4|33607.4|33587.4|33574.4|33554.4|0
1684494300000|2023-05-19 11:05:00|33605.9|33585.9|33593.9|33573.9|33606.9|33586.9|33590.9|33570.9|0
1684494600000|2023-05-19 11:10:00|33594.4|33574.4|33595.9|33575.9|33596.9|33576.9|33589.9|33569.9|0
1684494900000|2023-05-19 11:15:00|33596.9|33576.9|33605.4|33585.4|33605.4|33585.4|33593.9|33573.9|0
1684495200000|2023-05-19 11:20:00|33606.9|33586.9|33621.9|33601.9|33624.9|33604.9|33602.4|33582.4|0
1684495500000|2023-05-19 11:25:00|33620.9|33600.9|33615.9|33595.9|33624.4|33604.4|33611.9|33591.9|0
1684495800000|2023-05-19 11:30:00|33616.4|33596.4|33630.9|33610.9|33633.4|33613.4|33615.9|33595.9|0
1684496100000|2023-05-19 11:35:00|33631.4|33611.4|33642.9|33622.9|33643.9|33623.9|33629.9|33609.9|0
1684496400000|2023-05-19 11:40:00|33642.4|33622.4|33640.9|33620.9|33644.4|33624.4|33632.9|33612.9|0
1684496700000|2023-05-19 11:45:00|33640.4|33620.4|33619.9|33599.9|33641.4|33621.4|33619.9|33599.9|0
1684497000000|2023-05-19 11:50:00|33616.9|33596.9|33622.9|33602.9|33627.4|33607.4|33616.9|33596.9|0
1684497300000|2023-05-19 11:55:00|33623.4|33603.4|33637.9|33617.9|33639.9|33619.9|33622.9|33602.9|0
1684497600000|2023-05-19 12:00:00|33637.4|33617.4|33637.9|33617.9|33651.4|33631.4|33634.9|33614.9|0
1684497900000|2023-05-19 12:05:00|33637.4|33617.4|33635.9|33615.9|33642.9|33622.9|33631.9|33611.9|0
1684498200000|2023-05-19 12:10:00|33634.9|33614.9|33623.9|33603.9|33634.9|33614.9|33622.9|33602.9|0
1684498500000|2023-05-19 12:15:00|33624.4|33604.4|33631.9|33611.9|33633.9|33613.9|33614.4|33594.4|0
1684498800000|2023-05-19 12:20:00|33631.4|33611.4|33647.9|33627.9|33654.9|33634.9|33629.9|33609.9|0
1684499100000|2023-05-19 12:25:00|33647.4|33627.4|33653.9|33633.9|33657.4|33637.4|33647.4|33627.4|0
1684499400000|2023-05-19 12:30:00|33652.9|33632.9|33654.9|33634.9|33661.4|33641.4|33648.9|33628.9|0
1684499700000|2023-05-19 12:35:00|33654.4|33634.4|33644.9|33624.9|33659.4|33639.4|33641.9|33621.9|0
1684500000000|2023-05-19 12:40:00|33645.4|33625.4|33665.9|33645.9|33666.9|33646.9|33642.9|33622.9|0
1684500300000|2023-05-19 12:45:00|33664.9|33644.9|33649.9|33629.9|33664.9|33644.9|33644.4|33624.4|0
1684500600000|2023-05-19 12:50:00|33650.4|33630.4|33645.9|33625.9|33653.4|33633.4|33642.9|33622.9|0
1684500900000|2023-05-19 12:55:00|33645.4|33625.4|33657.4|33637.4|33663.4|33643.4|33645.4|33625.4|0
1684501200000|2023-05-19 13:00:00|33656.4|33636.4|33636.9|33616.9|33656.4|33636.4|33636.9|33616.9|0
1684501500000|2023-05-19 13:05:00|33637.9|33617.9|33637.9|33617.9|33645.4|33625.4|33635.9|33615.9|0
1684501800000|2023-05-19 13:10:00|33638.4|33618.4|33626.9|33606.9|33643.4|33623.4|33624.4|33604.4|0
1684502100000|2023-05-19 13:15:00|33626.4|33606.4|33649.9|33629.9|33653.9|33633.9|33622.9|33602.9|0
1684502400000|2023-05-19 13:20:00|33650.4|33630.4|33645.9|33625.9|33655.4|33635.4|33643.4|33623.4|0
1684502700000|2023-05-19 13:25:00|33647.9|33627.9|33604.9|33584.9|33647.9|33627.9|33589.9|33569.9|0
1684503000000|2023-05-19 13:30:00|33603.9|33583.9|33568.4|33548.4|33603.9|33583.9|33541.4|33521.4|0
1684503300000|2023-05-19 13:35:00|33567.9|33547.9|33562.4|33542.4|33573.4|33553.4|33545.4|33525.4|0
1684503600000|2023-05-19 13:40:00|33568.4|33548.4|33581.9|33561.9|33603.4|33583.4|33546.9|33526.9|0
1684503900000|2023-05-19 13:45:00|33588.9|33568.9|33592.9|33572.9|33607.9|33587.9|33579.4|33559.4|0
1684504200000|2023-05-19 13:50:00|33590.9|33570.9|33612.4|33592.4|33628.4|33608.4|33584.4|33564.4|0
1684504500000|2023-05-19 13:55:00|33614.4|33594.4|33603.4|33583.4|33628.4|33608.4|33595.4|33575.4|0
1684504800000|2023-05-19 14:00:00|33605.4|33585.4|33577.4|33557.4|33609.4|33589.4|33566.9|33546.9|0
1684505100000|2023-05-19 14:05:00|33575.9|33555.9|33609.9|33589.9|33617.4|33597.4|33572.4|33552.4|0
1684505400000|2023-05-19 14:10:00|33610.4|33590.4|33611.4|33591.4|33615.4|33595.4|33586.9|33566.9|0
1684505700000|2023-05-19 14:15:00|33612.9|33592.9|33599.4|33579.4|33619.4|33599.4|33596.4|33576.4|0
1684506000000|2023-05-19 14:20:00|33604.9|33584.9|33599.9|33579.9|33610.4|33590.4|33588.4|33568.4|0
1684506300000|2023-05-19 14:25:00|33600.9|33580.9|33617.4|33597.4|33628.4|33608.4|33589.9|33569.9|0
1684506600000|2023-05-19 14:30:00|33616.9|33596.9|33624.4|33604.4|33625.4|33605.4|33610.4|33590.4|0
1684506900000|2023-05-19 14:35:00|33625.9|33605.9|33607.9|33587.9|33631.4|33611.4|33588.4|33568.4|0
1684507200000|2023-05-19 14:40:00|33607.4|33587.4|33606.9|33586.9|33617.4|33597.4|33597.4|33577.4|0
1684507500000|2023-05-19 14:45:00|33608.4|33588.4|33596.4|33576.4|33612.9|33592.9|33594.9|33574.9|0
1684507800000|2023-05-19 14:50:00|33595.9|33575.9|33629.4|33609.4|33641.4|33621.4|33595.9|33575.9|0
1684508100000|2023-05-19 14:55:00|33629.9|33609.9|33640.4|33620.4|33640.9|33620.9|33625.4|33605.4|0
1684508400000|2023-05-19 15:00:00|33638.9|33618.9|33651.4|33631.4|33657.4|33637.4|33634.4|33614.4|0
1684508700000|2023-05-19 15:05:00|33649.9|33629.9|33560.9|33540.9|33649.9|33629.9|33559.9|33539.9|0
1684509000000|2023-05-19 15:10:00|33556.4|33536.4|33537.9|33517.9|33582.9|33562.9|33524.4|33504.4|0
1684509300000|2023-05-19 15:15:00|33536.4|33516.4|33502.4|33482.4|33548.9|33528.9|33476.4|33456.4|0
1684509600000|2023-05-19 15:20:00|33503.4|33483.4|33502.4|33482.4|33552.9|33532.9|33496.4|33476.4|0
1684509900000|2023-05-19 15:25:00|33506.4|33486.4|33445.9|33425.9|33529.9|33509.9|33445.9|33425.9|0
1684510200000|2023-05-19 15:30:00|33442.4|33422.4|33435.9|33415.9|33454.4|33434.4|33403.4|33383.4|0
1684510500000|2023-05-19 15:35:00|33437.4|33417.4|33374.4|33354.4|33439.4|33419.4|33342.9|33322.9|0
1684510800000|2023-05-19 15:40:00|33369.9|33349.9|33395.9|33375.9|33408.4|33388.4|33351.4|33331.4|0
1684511100000|2023-05-19 15:45:00|33397.9|33377.9|33440.4|33420.4|33459.4|33439.4|33395.4|33375.4|0
1684511400000|2023-05-19 15:50:00|33445.9|33425.9|33443.4|33423.4|33450.9|33430.9|33423.4|33403.4|0
1684511700000|2023-05-19 15:55:00|33441.4|33421.4|33423.4|33403.4|33471.4|33451.4|33414.4|33394.4|0
1684512000000|2023-05-19 16:00:00|33420.9|33400.9|33428.4|33408.4|33438.9|33418.9|33395.4|33375.4|0
1684512300000|2023-05-19 16:05:00|33430.9|33410.9|33413.9|33393.9|33434.4|33414.4|33399.4|33379.4|0
1684512600000|2023-05-19 16:10:00|33416.9|33396.9|33405.4|33385.4|33430.9|33410.9|33400.4|33380.4|0
1684512900000|2023-05-19 16:15:00|33406.9|33386.9|33420.5|33400.5|33435.5|33415.5|33379.9|33359.9|0
1684513200000|2023-05-19 16:20:00|33419.5|33399.5|33427.9|33407.9|33445.8|33425.8|33419.5|33399.5|0
1684513500000|2023-05-19 16:25:00|33426.9|33406.9|33397.4|33377.4|33430.9|33410.9|33392.9|33372.9|0
1684513800000|2023-05-19 16:30:00|33392.4|33372.4|33344.9|33324.9|33393.9|33373.9|33336.4|33316.4|0
1684514100000|2023-05-19 16:35:00|33341.9|33321.9|33406.4|33386.4|33410.4|33390.4|33340.9|33320.9|0
1684514400000|2023-05-19 16:40:00|33407.9|33387.9|33425.9|33405.9|33425.9|33405.9|33401.9|33381.9|0
1684514700000|2023-05-19 16:45:00|33425.4|33405.4|33450.4|33430.4|33452.9|33432.9|33424.4|33404.4|0
1684515000000|2023-05-19 16:50:00|33452.4|33432.4|33474.4|33454.4|33476.4|33456.4|33445.9|33425.9|0
1684515300000|2023-05-19 16:55:00|33473.4|33453.4|33459.9|33439.9|33475.9|33455.9|33452.9|33432.9|0
1684515600000|2023-05-19 17:00:00|33462.4|33442.4|33475.9|33455.9|33483.4|33463.4|33454.9|33434.9|0
1684515900000|2023-05-19 17:05:00|33473.9|33453.9|33467.4|33447.4|33478.9|33458.9|33460.9|33440.9|0
1684516200000|2023-05-19 17:10:00|33464.9|33444.9|33463.9|33443.9|33466.4|33446.4|33451.9|33431.9|0
1684516500000|2023-05-19 17:15:00|33462.9|33442.9|33471.9|33451.9|33480.4|33460.4|33460.4|33440.4|0
1684516800000|2023-05-19 17:20:00|33472.4|33452.4|33466.9|33446.9|33472.4|33452.4|33456.9|33436.9|0
1684517100000|2023-05-19 17:25:00|33465.9|33445.9|33458.9|33438.9|33471.9|33451.9|33445.4|33425.4|0
1684517400000|2023-05-19 17:30:00|33458.4|33438.4|33463.9|33443.9|33467.9|33447.9|33448.9|33428.9|0
1684517700000|2023-05-19 17:35:00|33463.4|33443.4|33457.4|33437.4|33467.9|33447.9|33438.9|33418.9|0
1684518000000|2023-05-19 17:40:00|33456.9|33436.9|33435.9|33415.9|33461.4|33441.4|33427.9|33407.9|0
1684518300000|2023-05-19 17:45:00|33434.9|33414.9|33422.9|33402.9|33449.9|33429.9|33418.4|33398.4|0
1684518600000|2023-05-19 17:50:00|33420.9|33400.9|33428.9|33408.9|33429.4|33409.4|33407.4|33387.4|0
1684518900000|2023-05-19 17:55:00|33427.9|33407.9|33388.4|33368.4|33427.9|33407.9|33386.4|33366.4|0
1684519200000|2023-05-19 18:00:00|33390.4|33370.4|33386.9|33366.9|33401.4|33381.4|33377.9|33357.9|0
1684519500000|2023-05-19 18:05:00|33387.9|33367.9|33400.4|33380.4|33414.4|33394.4|33383.9|33363.9|0
1684519800000|2023-05-19 18:10:00|33399.9|33379.9|33387.4|33367.4|33402.4|33382.4|33384.9|33364.9|0
1684520100000|2023-05-19 18:15:00|33386.4|33366.4|33414.9|33394.9|33415.4|33395.4|33359.9|33339.9|0
1684520400000|2023-05-19 18:20:00|33413.9|33393.9|33429.9|33409.9|33435.4|33415.4|33411.4|33391.4|0
1684520700000|2023-05-19 18:25:00|33429.4|33409.4|33395.9|33375.9|33429.4|33409.4|33392.9|33372.9|0
1684521000000|2023-05-19 18:30:00|33394.9|33374.9|33396.9|33376.9|33404.9|33384.9|33383.9|33363.9|0
1684521300000|2023-05-19 18:35:00|33396.4|33376.4|33421.9|33401.9|33425.9|33405.9|33391.9|33371.9|0
1684521600000|2023-05-19 18:40:00|33423.4|33403.4|33428.9|33408.9|33431.4|33411.4|33411.9|33391.9|0
1684521900000|2023-05-19 18:45:00|33428.4|33408.4|33407.9|33387.9|33428.9|33408.9|33397.9|33377.9|0
1684522200000|2023-05-19 18:50:00|33406.9|33386.9|33445.4|33425.4|33452.9|33432.9|33406.9|33386.9|0
1684522500000|2023-05-19 18:55:00|33446.9|33426.9|33459.4|33439.4|33462.9|33442.9|33446.4|33426.4|0
1684522800000|2023-05-19 19:00:00|33460.4|33440.4|33444.4|33424.4|33462.9|33442.9|33437.4|33417.4|0
1684523100000|2023-05-19 19:05:00|33442.9|33422.9|33428.9|33408.9|33446.9|33426.9|33416.9|33396.9|0
1684523400000|2023-05-19 19:10:00|33430.9|33410.9|33453.4|33433.4|33454.9|33434.9|33428.9|33408.9|0
1684523700000|2023-05-19 19:15:00|33454.4|33434.4|33433.4|33413.4|33454.4|33434.4|33428.4|33408.4|0
1684524000000|2023-05-19 19:20:00|33432.9|33412.9|33435.4|33415.4|33437.9|33417.9|33412.4|33392.4|0
1684524300000|2023-05-19 19:25:00|33436.4|33416.4|33413.4|33393.4|33437.4|33417.4|33410.4|33390.4|0
1684524600000|2023-05-19 19:30:00|33415.4|33395.4|33404.9|33384.9|33421.4|33401.4|33396.4|33376.4|0
1684524900000|2023-05-19 19:35:00|33406.9|33386.9|33423.4|33403.4|33434.9|33414.9|33401.4|33381.4|0
1684525200000|2023-05-19 19:40:00|33424.9|33404.9|33436.9|33416.9|33441.9|33421.9|33418.9|33398.9|0
1684525500000|2023-05-19 19:45:00|33437.9|33417.9|33427.9|33407.9|33441.9|33421.9|33418.4|33398.4|0
1684525800000|2023-05-19 19:50:00|33415.9|33395.9|33452.9|33432.9|33456.9|33436.9|33409.4|33389.4|0
1684526100000|2023-05-19 19:55:00|33456.9|33436.9|33434.9|33414.9|33464.9|33444.9|33432.9|33412.9|0
1684526400000|2023-05-19 20:00:00|33426.6|33406.6|33433.1|33413.1|33440.6|33420.6|33423.6|33403.6|0
1684526700000|2023-05-19 20:05:00|33430.6|33410.6|33426.6|33406.6|33430.6|33410.6|33423.1|33403.1|0
1684527000000|2023-05-19 20:10:00|33426.1|33406.1|33404.6|33384.6|33428.1|33408.1|33404.6|33384.6|0
1684527300000|2023-05-19 20:15:00|33404.1|33384.1|33401.6|33381.6|33408.1|33388.1|33394.1|33374.1|0
1684527600000|2023-05-19 20:20:00|33401.1|33381.1|33399.6|33379.6|33403.1|33383.1|33394.1|33374.1|0
1684527900000|2023-05-19 20:25:00|33400.1|33380.1|33377.1|33357.1|33400.1|33380.1|33377.1|33357.1|0
1684528200000|2023-05-19 20:30:00|33376.6|33356.6|33382.1|33362.1|33383.1|33363.1|33369.6|33349.6|0
1684528500000|2023-05-19 20:35:00|33382.6|33362.6|33390.1|33370.1|33392.1|33372.1|33380.1|33360.1|0
1684528800000|2023-05-19 20:40:00|33390.6|33370.6|33390.6|33370.6|33392.6|33372.6|33389.1|33369.1|0
1684529100000|2023-05-19 20:45:00|33389.1|33369.1|33390.6|33370.6|33392.1|33372.1|33386.1|33366.1|0
1684529400000|2023-05-19 20:50:00|33389.6|33369.6|33389.6|33369.6|33391.6|33371.6|33386.6|33366.6|0
1684529700000|2023-05-19 20:55:00|33389.1|33369.1|33391.2|33371.2|33392.6|33372.6|33387.6|33367.6|0
1684567500000|2023-05-20 07:25:00|33390.8|33370.8|33390.8|33370.8|33390.8|33370.8|33390.8|33370.8|0
1684568700000|2023-05-20 07:45:00|33388.4|33368.4|33388.4|33368.4|33388.4|33368.4|33388.4|33368.4|0
1684571100000|2023-05-20 08:25:00|33396.5|33376.5|33396.5|33376.5|33396.5|33376.5|33396.5|33376.5|0
1684572300000|2023-05-20 08:45:00|33404.5|33384.5|33404.5|33384.5|33404.5|33384.5|33404.5|33384.5|0
1684572600000|2023-05-20 08:50:00|33404.1|33384.1|33404.1|33384.1|33404.1|33384.1|33404.1|33384.1|0
1684603500000|2023-05-20 17:25:00|33402.8|33382.8|33400.1|33380.1|33402.8|33382.8|33400.1|33380.1|0
1684606800000|2023-05-20 18:20:00|33399.3|33379.3|33399.3|33379.3|33399.3|33379.3|33399.3|33379.3|0
1684611000000|2023-05-20 19:30:00|33398.6|33378.6|33398.6|33378.6|33398.6|33378.6|33398.6|33378.6|0
1684611900000|2023-05-20 19:45:00|33398.5|33378.5|33398.5|33378.5|33398.5|33378.5|33398.5|33378.5|0
1684614300000|2023-05-20 20:25:00|33390.4|33370.4|33390.4|33370.4|33390.4|33370.4|33390.4|33370.4|0
1684614600000|2023-05-20 20:30:00|33390.2|33370.2|33390.1|33370.1|33390.2|33370.2|33390.1|33370.1|0
1684614900000|2023-05-20 20:35:00|33389.9|33369.9|33389.9|33369.9|33389.9|33369.9|33389.9|33369.9|0
1684615200000|2023-05-20 20:40:00|33389.7|33369.7|33389.4|33369.4|33389.7|33369.7|33389.4|33369.4|0
1684617900000|2023-05-20 21:25:00|33382.4|33362.4|33382.4|33362.4|33382.4|33362.4|33382.4|33362.4|0
1684618200000|2023-05-20 21:30:00|33379|33359|33379|33359|33379|33359|33379|33359|0
1684620900000|2023-05-20 22:15:00|33371|33351|33371|33351|33371|33351|33371|33351|0
1684621200000|2023-05-20 22:20:00|33362.9|33342.9|33362.9|33342.9|33362.9|33342.9|33362.9|33342.9|0
1684621800000|2023-05-20 22:30:00|33358.9|33338.9|33359.2|33339.2|33359.2|33339.2|33358.9|33338.9|0
1684632900000|2023-05-21 01:35:00|33359.9|33339.9|33359.9|33339.9|33359.9|33339.9|33359.9|33339.9|0
1684640700000|2023-05-21 03:45:00|33351.8|33331.8|33351.8|33331.8|33351.8|33331.8|33351.8|33331.8|0
1684641000000|2023-05-21 03:50:00|33345.8|33325.8|33345.8|33325.8|33345.8|33325.8|33345.8|33325.8|0
1684641900000|2023-05-21 04:05:00|33337.7|33317.7|33330.7|33310.7|33337.7|33317.7|33330.7|33310.7|0
1684642200000|2023-05-21 04:10:00|33329.9|33309.9|33329.9|33309.9|33329.9|33309.9|33329.9|33309.9|0
1684643100000|2023-05-21 04:25:00|33321.8|33301.8|33316.8|33296.8|33321.8|33301.8|33316.8|33296.8|0
1684643400000|2023-05-21 04:30:00|33315.8|33295.8|33315.8|33295.8|33315.8|33295.8|33315.8|33295.8|0
1684645500000|2023-05-21 05:05:00|33316.5|33296.5|33316.5|33296.5|33316.5|33296.5|33316.5|33296.5|0
1684648200000|2023-05-21 05:50:00|33308.4|33288.4|33313.9|33293.9|33314.9|33294.9|33308.4|33288.4|0
1684648500000|2023-05-21 05:55:00|33312.9|33292.9|33312.9|33292.9|33312.9|33292.9|33312.9|33292.9|0
1684648800000|2023-05-21 06:00:00|33320.9|33300.9|33320.9|33300.9|33320.9|33300.9|33320.9|33300.9|0
1684649100000|2023-05-21 06:05:00|33329|33309|33329.2|33309.2|33329.2|33309.2|33329|33309|0
1684649400000|2023-05-21 06:10:00|33330.6|33310.6|33330.6|33310.6|33330.6|33310.6|33330.6|33310.6|0
1684649700000|2023-05-21 06:15:00|33332.6|33312.6|33333.6|33313.6|33333.6|33313.6|33332.6|33312.6|0
1684650000000|2023-05-21 06:20:00|33330.6|33310.6|33330.6|33310.6|33330.6|33310.6|33330.6|33310.6|0
1684651200000|2023-05-21 06:40:00|33330.8|33310.8|33330.8|33310.8|33330.8|33310.8|33330.8|33310.8|0
1684652400000|2023-05-21 07:00:00|33331.6|33311.6|33331.6|33311.6|33331.6|33311.6|33331.6|33311.6|0
1684653300000|2023-05-21 07:15:00|33331.7|33311.7|33331.7|33311.7|33331.7|33311.7|33331.7|33311.7|0
1684653600000|2023-05-21 07:20:00|33336.7|33316.7|33336.7|33316.7|33336.7|33316.7|33336.7|33316.7|0
1684653900000|2023-05-21 07:25:00|33336.9|33316.9|33336.9|33316.9|33336.9|33316.9|33336.9|33316.9|0
1684654800000|2023-05-21 07:40:00|33336.5|33316.5|33336.5|33316.5|33336.5|33316.5|33336.5|33316.5|0
1684655400000|2023-05-21 07:50:00|33337.1|33317.1|33337.1|33317.1|33337.1|33317.1|33337.1|33317.1|0
1684658700000|2023-05-21 08:45:00|33337.8|33317.8|33337.8|33317.8|33337.8|33317.8|33337.8|33317.8|0
1684660500000|2023-05-21 09:15:00|33339.8|33319.8|33339.8|33319.8|33339.8|33319.8|33339.8|33319.8|0
1684661400000|2023-05-21 09:30:00|33336.5|33316.5|33336.5|33316.5|33336.5|33316.5|33336.5|33316.5|0
1684664700000|2023-05-21 10:25:00|33336.6|33316.6|33336.6|33316.6|33336.6|33316.6|33336.6|33316.6|0
1684670700000|2023-05-21 12:05:00|33340.7|33320.7|33340.7|33320.7|33340.7|33320.7|33340.7|33320.7|0
1684674000000|2023-05-21 13:00:00|33339.3|33319.3|33339.3|33319.3|33339.3|33319.3|33339.3|33319.3|0
1684675800000|2023-05-21 13:30:00|33335.8|33315.8|33335.8|33315.8|33335.8|33315.8|33335.8|33315.8|0
1684677900000|2023-05-21 14:05:00|33335.1|33315.1|33335.1|33315.1|33335.1|33315.1|33335.1|33315.1|0
1684678200000|2023-05-21 14:10:00|33331.6|33311.6|33315.1|33295.1|33331.6|33311.6|33310.6|33290.6|0
1684678500000|2023-05-21 14:15:00|33315.4|33295.4|33314.4|33294.4|33315.4|33295.4|33314.4|33294.4|0
1684678800000|2023-05-21 14:20:00|33306.3|33286.3|33298.4|33278.4|33306.5|33286.5|33298.2|33278.2|0
1684679100000|2023-05-21 14:25:00|33302.9|33282.9|33302.9|33282.9|33302.9|33282.9|33302.9|33282.9|0
1684679400000|2023-05-21 14:30:00|33293.2|33273.2|33276.6|33256.6|33293.3|33273.3|33276.4|33256.4|0
1684679700000|2023-05-21 14:35:00|33276.7|33256.7|33275.4|33255.4|33276.7|33256.7|33275.4|33255.4|0
1684680000000|2023-05-21 14:40:00|33275.5|33255.5|33275.7|33255.7|33275.7|33255.7|33275.5|33255.5|0
1684680300000|2023-05-21 14:45:00|33283.8|33263.8|33279.7|33259.7|33287.8|33267.8|33279.7|33259.7|0
1684680600000|2023-05-21 14:50:00|33280.1|33260.1|33280.1|33260.1|33280.1|33260.1|33280.1|33260.1|0
1684680900000|2023-05-21 14:55:00|33272.1|33252.1|33258.6|33238.6|33272.1|33252.1|33258.3|33238.3|0
1684681200000|2023-05-21 15:00:00|33254.5|33234.5|33256.7|33236.7|33256.7|33236.7|33254.5|33234.5|0
1684681500000|2023-05-21 15:05:00|33257.4|33237.4|33266.9|33246.9|33266.9|33246.9|33257.4|33237.4|0
1684681800000|2023-05-21 15:10:00|33267.1|33247.1|33267.9|33247.9|33267.9|33247.9|33267.1|33247.1|0
1684682100000|2023-05-21 15:15:00|33268.3|33248.3|33268.3|33248.3|33268.3|33248.3|33268.3|33248.3|0
1684682400000|2023-05-21 15:20:00|33266.8|33246.8|33267|33247|33267|33247|33266.8|33246.8|0
1684682700000|2023-05-21 15:25:00|33267.6|33247.6|33267.6|33247.6|33267.6|33247.6|33267.6|33247.6|0
1684683000000|2023-05-21 15:30:00|33267.8|33247.8|33267.8|33247.8|33267.8|33247.8|33267.8|33247.8|0
1684683600000|2023-05-21 15:40:00|33268.6|33248.6|33268.6|33248.6|33268.6|33248.6|33268.6|33248.6|0
1684683900000|2023-05-21 15:45:00|33267.8|33247.8|33267.8|33247.8|33267.8|33247.8|33267.8|33247.8|0
1684684200000|2023-05-21 15:50:00|33269.1|33249.1|33269.1|33249.1|33269.1|33249.1|33269.1|33249.1|0
1684684500000|2023-05-21 15:55:00|33269.9|33249.9|33270.6|33250.6|33270.6|33250.6|33269.9|33249.9|0
1684685400000|2023-05-21 16:10:00|33280.6|33260.6|33283.9|33263.9|33283.9|33263.9|33280.6|33260.6|0
1684685700000|2023-05-21 16:15:00|33291.9|33271.9|33291.9|33271.9|33291.9|33271.9|33291.9|33271.9|0
1684686000000|2023-05-21 16:20:00|33291.6|33271.6|33291.6|33271.6|33291.6|33271.6|33291.6|33271.6|0
1684686300000|2023-05-21 16:25:00|33290.9|33270.9|33290.9|33270.9|33290.9|33270.9|33290.9|33270.9|0
1684686600000|2023-05-21 16:30:00|33291.9|33271.9|33291.9|33271.9|33291.9|33271.9|33291.9|33271.9|0
1684686900000|2023-05-21 16:35:00|33300|33280|33300.8|33280.8|33300.8|33280.8|33300|33280|0
1684687200000|2023-05-21 16:40:00|33306.8|33286.8|33319.4|33299.4|33320.9|33300.9|33306.8|33286.8|0
1684687500000|2023-05-21 16:45:00|33320.8|33300.8|33326.1|33306.1|33328.1|33308.1|33320.8|33300.8|0
1684687800000|2023-05-21 16:50:00|33326|33306|33332.5|33312.5|33334|33314|33326|33306|0
1684688100000|2023-05-21 16:55:00|33333|33313|33300.3|33280.3|33333|33313|33300.3|33280.3|0
1684688400000|2023-05-21 17:00:00|33301.4|33281.4|33301.6|33281.6|33301.6|33281.6|33301.4|33281.4|0
1684689000000|2023-05-21 17:10:00|33300.9|33280.9|33301.7|33281.7|33301.7|33281.7|33300.9|33280.9|0
1684691100000|2023-05-21 17:45:00|33297.7|33277.7|33305.4|33285.4|33305.8|33285.8|33297.7|33277.7|0
1684691400000|2023-05-21 17:50:00|33305.6|33285.6|33314.5|33294.5|33314.5|33294.5|33305.6|33285.6|0
1684692900000|2023-05-21 18:15:00|33314.3|33294.3|33312.5|33292.5|33314.3|33294.3|33312.5|33292.5|0
1684693800000|2023-05-21 18:30:00|33312.1|33292.1|33312.1|33292.1|33312.1|33292.1|33312.1|33292.1|0
1684694400000|2023-05-21 18:40:00|33320.2|33300.2|33321|33301|33321|33301|33320.2|33300.2|0
1684694700000|2023-05-21 18:45:00|33321.2|33301.2|33321.2|33301.2|33321.2|33301.2|33321.2|33301.2|0
1684695600000|2023-05-21 19:00:00|33319.2|33299.2|33319.2|33299.2|33319.2|33299.2|33319.2|33299.2|0
1684696200000|2023-05-21 19:10:00|33320|33300|33320|33300|33320|33300|33320|33300|0
1684698900000|2023-05-21 19:55:00|33320.2|33300.2|33320.2|33300.2|33320.2|33300.2|33320.2|33300.2|0
1684699200000|2023-05-21 20:00:00|33329.9|33309.9|33329.9|33309.9|33329.9|33309.9|33329.9|33309.9|0
1684699500000|2023-05-21 20:05:00|33331.9|33311.9|33329.9|33309.9|33331.9|33311.9|33329.9|33309.9|0
1684700100000|2023-05-21 20:15:00|33330|33310|33330|33310|33330|33310|33330|33310|0
1684700400000|2023-05-21 20:20:00|33328.6|33308.6|33328.6|33308.6|33328.6|33308.6|33328.6|33308.6|0
1684701300000|2023-05-21 20:35:00|33331|33311|33331|33311|33331|33311|33331|33311|0
1684701600000|2023-05-21 20:40:00|33329|33309|33320.9|33300.9|33329|33309|33320.9|33300.9|0
1684702800000|2023-05-21 21:00:00|33312.8|33292.8|33312.8|33292.8|33312.8|33292.8|33312.8|33292.8|0
1684703400000|2023-05-21 21:10:00|33305.8|33285.8|33305.2|33285.2|33305.8|33285.8|33303.8|33283.8|0
1684703700000|2023-05-21 21:15:00|33307.5|33287.5|33307.5|33287.5|33307.5|33287.5|33307.5|33287.5|0
1684704000000|2023-05-21 21:20:00|33307.7|33287.7|33307.7|33287.7|33307.7|33287.7|33307.7|33287.7|0
1684704900000|2023-05-21 21:35:00|33309.3|33289.3|33321.8|33301.8|33321.8|33301.8|33309.3|33289.3|0
1684706400000|2023-05-21 22:00:00|33391.2|33371.2|33362.1|33342.1|33391.2|33371.2|33319.6|33299.6|0
1684706700000|2023-05-21 22:05:00|33362.6|33342.6|33344.1|33324.1|33364.6|33344.6|33343.1|33323.1|0
1684707000000|2023-05-21 22:10:00|33352.1|33332.1|33350.1|33330.1|33360.1|33340.1|33348.1|33328.1|0
1684707300000|2023-05-21 22:15:00|33350.6|33330.6|33353.1|33333.1|33357.1|33337.1|33348.6|33328.6|0
1684707600000|2023-05-21 22:20:00|33353.6|33333.6|33359.6|33339.6|33365.6|33345.6|33353.6|33333.6|0
1684707900000|2023-05-21 22:25:00|33359.1|33339.1|33364.6|33344.6|33365.1|33345.1|33357.6|33337.6|0
1684708200000|2023-05-21 22:30:00|33364.1|33344.1|33368.6|33348.6|33368.6|33348.6|33360.6|33340.6|0
1684708500000|2023-05-21 22:35:00|33369.1|33349.1|33359.1|33339.1|33370.1|33350.1|33359.1|33339.1|0
1684708800000|2023-05-21 22:40:00|33359.6|33339.6|33364.6|33344.6|33366.6|33346.6|33359.6|33339.6|0
1684709100000|2023-05-21 22:45:00|33364.1|33344.1|33364.6|33344.6|33365.6|33345.6|33361.6|33341.6|0
1684709400000|2023-05-21 22:50:00|33364.1|33344.1|33368.6|33348.6|33368.6|33348.6|33363.6|33343.6|0
1684709700000|2023-05-21 22:55:00|33368.1|33348.1|33370.6|33350.6|33371.1|33351.1|33365.6|33345.6|0
1684710000000|2023-05-21 23:00:00|33371.1|33351.1|33377.6|33357.6|33379.1|33359.1|33369.6|33349.6|0
1684710300000|2023-05-21 23:05:00|33380.6|33360.6|33387.1|33367.1|33387.6|33367.6|33378.6|33358.6|0
1684710600000|2023-05-21 23:10:00|33386.6|33366.6|33383.6|33363.6|33389.1|33369.1|33383.6|33363.6|0
1684710900000|2023-05-21 23:15:00|33383.1|33363.1|33385.6|33365.6|33387.6|33367.6|33383.1|33363.1|0
1684711200000|2023-05-21 23:20:00|33385.1|33365.1|33385.6|33365.6|33390.6|33370.6|33384.6|33364.6|0
1684711500000|2023-05-21 23:25:00|33385.1|33365.1|33385.1|33365.1|33388.6|33368.6|33383.1|33363.1|0
1684711800000|2023-05-21 23:30:00|33384.6|33364.6|33382.6|33362.6|33387.1|33367.1|33381.6|33361.6|0
1684712100000|2023-05-21 23:35:00|33383.1|33363.1|33384.6|33364.6|33385.6|33365.6|33382.6|33362.6|0
1684712400000|2023-05-21 23:40:00|33385.1|33365.1|33388.6|33368.6|33390.1|33370.1|33384.6|33364.6|0
1684712700000|2023-05-21 23:45:00|33388.1|33368.1|33383.6|33363.6|33389.6|33369.6|33382.6|33362.6|0
1684713000000|2023-05-21 23:50:00|33383.1|33363.1|33386.6|33366.6|33388.6|33368.6|33382.6|33362.6|0
1684713300000|2023-05-21 23:55:00|33387.1|33367.1|33396.6|33376.6|33398.1|33378.1|33386.1|33366.1|0
1684713600000|2023-05-22 00:00:00|33397.6|33377.6|33403.6|33383.6|33410.6|33390.6|33384.1|33364.1|0
1684713900000|2023-05-22 00:05:00|33403.1|33383.1|33417.1|33397.1|33419.6|33399.6|33403.1|33383.1|0
1684714200000|2023-05-22 00:10:00|33416.1|33396.1|33407.1|33387.1|33416.6|33396.6|33405.6|33385.6|0
1684714500000|2023-05-22 00:15:00|33406.6|33386.6|33406.6|33386.6|33415.1|33395.1|33403.6|33383.6|0
1684714800000|2023-05-22 00:20:00|33407.1|33387.1|33409.6|33389.6|33411.1|33391.1|33405.6|33385.6|0
1684715100000|2023-05-22 00:25:00|33409.1|33389.1|33411.1|33391.1|33411.6|33391.6|33404.1|33384.1|0
1684715400000|2023-05-22 00:30:00|33411.6|33391.6|33413.6|33393.6|33414.1|33394.1|33409.6|33389.6|0
1684715700000|2023-05-22 00:35:00|33414.1|33394.1|33402.6|33382.6|33415.1|33395.1|33399.1|33379.1|0
1684716000000|2023-05-22 00:40:00|33403.1|33383.1|33404.1|33384.1|33405.1|33385.1|33394.1|33374.1|0
1684716300000|2023-05-22 00:45:00|33404.6|33384.6|33408.1|33388.1|33412.6|33392.6|33404.6|33384.6|0
1684716600000|2023-05-22 00:50:00|33407.6|33387.6|33410.1|33390.1|33414.1|33394.1|33407.1|33387.1|0
1684716900000|2023-05-22 00:55:00|33410.6|33390.6|33410.6|33390.6|33413.1|33393.1|33409.1|33389.1|0
1684717200000|2023-05-22 01:00:00|33409.6|33389.6|33409.6|33389.6|33413.6|33393.6|33406.6|33386.6|0
1684717500000|2023-05-22 01:05:00|33409.1|33389.1|33399.1|33379.1|33409.6|33389.6|33395.1|33375.1|0
1684717800000|2023-05-22 01:10:00|33399.6|33379.6|33401.6|33381.6|33403.6|33383.6|33396.6|33376.6|0
1684718100000|2023-05-22 01:15:00|33401.1|33381.1|33393.6|33373.6|33402.1|33382.1|33391.6|33371.6|0
1684718400000|2023-05-22 01:20:00|33394.1|33374.1|33401.6|33381.6|33402.1|33382.1|33393.6|33373.6|0
1684718700000|2023-05-22 01:25:00|33401.1|33381.1|33405.6|33385.6|33410.6|33390.6|33397.1|33377.1|0
1684719000000|2023-05-22 01:30:00|33405.1|33385.1|33393.1|33373.1|33405.6|33385.6|33393.1|33373.1|0
1684719300000|2023-05-22 01:35:00|33393.6|33373.6|33387.1|33367.1|33397.1|33377.1|33385.1|33365.1|0
1684719600000|2023-05-22 01:40:00|33386.6|33366.6|33383.1|33363.1|33390.1|33370.1|33382.1|33362.1|0
1684719900000|2023-05-22 01:45:00|33383.6|33363.6|33387.1|33367.1|33391.6|33371.6|33383.1|33363.1|0
1684720200000|2023-05-22 01:50:00|33387.6|33367.6|33391.1|33371.1|33395.1|33375.1|33387.6|33367.6|0
1684720500000|2023-05-22 01:55:00|33390.6|33370.6|33390.1|33370.1|33392.1|33372.1|33388.1|33368.1|0
1684720800000|2023-05-22 02:00:00|33389.6|33369.6|33382.6|33362.6|33390.1|33370.1|33380.6|33360.6|0
1684721100000|2023-05-22 02:05:00|33382.1|33362.1|33384.1|33364.1|33386.1|33366.1|33380.6|33360.6|0
1684721400000|2023-05-22 02:10:00|33384.6|33364.6|33378.1|33358.1|33385.1|33365.1|33377.6|33357.6|0
1684721700000|2023-05-22 02:15:00|33378.6|33358.6|33388.6|33368.6|33394.1|33374.1|33378.6|33358.6|0
1684722000000|2023-05-22 02:20:00|33389.1|33369.1|33391.6|33371.6|33392.1|33372.1|33384.1|33364.1|0
1684722300000|2023-05-22 02:25:00|33391.1|33371.1|33383.6|33363.6|33392.1|33372.1|33377.6|33357.6|0
1684722600000|2023-05-22 02:30:00|33383.1|33363.1|33376.6|33356.6|33383.1|33363.1|33375.6|33355.6|0
1684722900000|2023-05-22 02:35:00|33376.1|33356.1|33379.1|33359.1|33379.6|33359.6|33374.6|33354.6|0
1684723200000|2023-05-22 02:40:00|33379.6|33359.6|33390.6|33370.6|33391.6|33371.6|33379.6|33359.6|0
1684723500000|2023-05-22 02:45:00|33391.1|33371.1|33387.6|33367.6|33391.6|33371.6|33384.1|33364.1|0
1684723800000|2023-05-22 02:50:00|33386.1|33366.1|33384.6|33364.6|33386.1|33366.1|33380.6|33360.6|0
1684724100000|2023-05-22 02:55:00|33385.1|33365.1|33389.6|33369.6|33391.1|33371.1|33384.1|33364.1|0
1684724400000|2023-05-22 03:00:00|33388.6|33368.6|33385.6|33365.6|33394.1|33374.1|33384.1|33364.1|0
1684724700000|2023-05-22 03:05:00|33385.1|33365.1|33385.6|33365.6|33387.1|33367.1|33383.6|33363.6|0
1684725000000|2023-05-22 03:10:00|33385.1|33365.1|33388.6|33368.6|33390.1|33370.1|33382.1|33362.1|0
1684725300000|2023-05-22 03:15:00|33389.1|33369.1|33390.6|33370.6|33390.6|33370.6|33385.6|33365.6|0
1684725600000|2023-05-22 03:20:00|33390.1|33370.1|33391.1|33371.1|33393.1|33373.1|33389.6|33369.6|0
1684725900000|2023-05-22 03:25:00|33390.6|33370.6|33392.1|33372.1|33394.6|33374.6|33389.1|33369.1|0
1684726200000|2023-05-22 03:30:00|33391.1|33371.1|33392.6|33372.6|33394.1|33374.1|33390.1|33370.1|0
1684726500000|2023-05-22 03:35:00|33392.1|33372.1|33396.1|33376.1|33397.1|33377.1|33391.6|33371.6|0
1684726800000|2023-05-22 03:40:00|33396.6|33376.6|33400.6|33380.6|33402.1|33382.1|33396.6|33376.6|0
1684727100000|2023-05-22 03:45:00|33401.1|33381.1|33399.6|33379.6|33402.1|33382.1|33397.6|33377.6|0
1684727400000|2023-05-22 03:50:00|33400.1|33380.1|33399.1|33379.1|33402.1|33382.1|33397.1|33377.1|0
1684727700000|2023-05-22 03:55:00|33398.6|33378.6|33406.6|33386.6|33406.6|33386.6|33397.6|33377.6|0
1684728000000|2023-05-22 04:00:00|33406.1|33386.1|33408.6|33388.6|33410.1|33390.1|33405.6|33385.6|0
1684728300000|2023-05-22 04:05:00|33409.6|33389.6|33412.1|33392.1|33415.6|33395.6|33409.6|33389.6|0
1684728600000|2023-05-22 04:10:00|33411.6|33391.6|33413.6|33393.6|33415.6|33395.6|33411.1|33391.1|0
1684728900000|2023-05-22 04:15:00|33414.1|33394.1|33409.1|33389.1|33415.1|33395.1|33409.1|33389.1|0
1684729200000|2023-05-22 04:20:00|33409.6|33389.6|33410.6|33390.6|33411.6|33391.6|33407.6|33387.6|0
1684729500000|2023-05-22 04:25:00|33411.1|33391.1|33410.1|33390.1|33411.1|33391.1|33406.6|33386.6|0
1684729800000|2023-05-22 04:30:00|33410.6|33390.6|33408.1|33388.1|33410.6|33390.6|33407.1|33387.1|0
1684730100000|2023-05-22 04:35:00|33408.6|33388.6|33401.6|33381.6|33409.1|33389.1|33400.1|33380.1|0
1684730400000|2023-05-22 04:40:00|33401.1|33381.1|33404.6|33384.6|33407.1|33387.1|33400.6|33380.6|0
1684730700000|2023-05-22 04:45:00|33405.1|33385.1|33408.6|33388.6|33409.1|33389.1|33402.1|33382.1|0
1684731000000|2023-05-22 04:50:00|33407.6|33387.6|33412.1|33392.1|33416.6|33396.6|33407.1|33387.1|0
1684731300000|2023-05-22 04:55:00|33411.6|33391.6|33406.1|33386.1|33412.1|33392.1|33404.6|33384.6|0
1684731600000|2023-05-22 05:00:00|33404.1|33384.1|33408.1|33388.1|33408.6|33388.6|33403.1|33383.1|0
1684731900000|2023-05-22 05:05:00|33408.6|33388.6|33407.6|33387.6|33410.6|33390.6|33406.6|33386.6|0
1684732200000|2023-05-22 05:10:00|33407.1|33387.1|33410.6|33390.6|33412.1|33392.1|33406.6|33386.6|0
1684732500000|2023-05-22 05:15:00|33410.1|33390.1|33410.6|33390.6|33414.1|33394.1|33409.1|33389.1|0
1684732800000|2023-05-22 05:20:00|33411.1|33391.1|33410.6|33390.6|33411.6|33391.6|33407.6|33387.6|0
1684733100000|2023-05-22 05:25:00|33411.1|33391.1|33409.6|33389.6|33412.1|33392.1|33407.1|33387.1|0
1684733400000|2023-05-22 05:30:00|33410.1|33390.1|33401.1|33381.1|33411.1|33391.1|33399.6|33379.6|0
1684733700000|2023-05-22 05:35:00|33400.6|33380.6|33398.6|33378.6|33401.6|33381.6|33396.6|33376.6|0
1684734000000|2023-05-22 05:40:00|33398.1|33378.1|33400.6|33380.6|33402.1|33382.1|33397.6|33377.6|0
1684734300000|2023-05-22 05:45:00|33400.1|33380.1|33401.6|33381.6|33403.6|33383.6|33399.6|33379.6|0
1684734600000|2023-05-22 05:50:00|33402.1|33382.1|33402.6|33382.6|33405.1|33385.1|33401.1|33381.1|0
1684734900000|2023-05-22 05:55:00|33403.1|33383.1|33396.1|33376.1|33403.1|33383.1|33395.1|33375.1|0
1684735200000|2023-05-22 06:00:00|33397.1|33377.1|33393.1|33373.1|33397.6|33377.6|33391.6|33371.6|0
1684735500000|2023-05-22 06:05:00|33392.6|33372.6|33389.6|33369.6|33400.6|33380.6|33386.6|33366.6|0
1684735800000|2023-05-22 06:10:00|33390.1|33370.1|33387.1|33367.1|33391.6|33371.6|33381.6|33361.6|0
1684736100000|2023-05-22 06:15:00|33386.6|33366.6|33389.6|33369.6|33390.1|33370.1|33383.6|33363.6|0
1684736400000|2023-05-22 06:20:00|33390.1|33370.1|33394.6|33374.6|33402.1|33382.1|33390.1|33370.1|0
1684736700000|2023-05-22 06:25:00|33395.1|33375.1|33393.6|33373.6|33396.6|33376.6|33389.6|33369.6|0
1684737000000|2023-05-22 06:30:00|33394.1|33374.1|33394.1|33374.1|33396.6|33376.6|33390.6|33370.6|0
1684737300000|2023-05-22 06:35:00|33394.6|33374.6|33385.6|33365.6|33395.1|33375.1|33384.6|33364.6|0
1684737600000|2023-05-22 06:40:00|33385.1|33365.1|33385.6|33365.6|33389.6|33369.6|33384.1|33364.1|0
1684737900000|2023-05-22 06:45:00|33386.6|33366.6|33380.1|33360.1|33388.6|33368.6|33380.1|33360.1|0
1684738200000|2023-05-22 06:50:00|33381.1|33361.1|33373.1|33353.1|33382.1|33362.1|33372.6|33352.6|0
1684738500000|2023-05-22 06:55:00|33372.1|33352.1|33374.6|33354.6|33380.1|33360.1|33371.6|33351.6|0
1684738800000|2023-05-22 07:00:00|33373.6|33353.6|33372.1|33352.1|33380.1|33360.1|33349.1|33329.1|0
1684739100000|2023-05-22 07:05:00|33370.6|33350.6|33383.1|33363.1|33385.6|33365.6|33366.6|33346.6|0
1684739400000|2023-05-22 07:10:00|33381.6|33361.6|33380.1|33360.1|33394.6|33374.6|33379.6|33359.6|0
1684739700000|2023-05-22 07:15:00|33380.6|33360.6|33356.1|33336.1|33383.6|33363.6|33355.1|33335.1|0
1684740000000|2023-05-22 07:20:00|33357.1|33337.1|33372.6|33352.6|33376.1|33356.1|33356.6|33336.6|0
1684740300000|2023-05-22 07:25:00|33372.1|33352.1|33380.1|33360.1|33380.6|33360.6|33365.6|33345.6|0
1684740600000|2023-05-22 07:30:00|33380.6|33360.6|33369.6|33349.6|33380.6|33360.6|33357.6|33337.6|0
1684740900000|2023-05-22 07:35:00|33368.6|33348.6|33381.1|33361.1|33384.6|33364.6|33362.6|33342.6|0
1684741200000|2023-05-22 07:40:00|33379.6|33359.6|33391.6|33371.6|33392.6|33372.6|33379.6|33359.6|0
1684741500000|2023-05-22 07:45:00|33389.6|33369.6|33391.1|33371.1|33391.1|33371.1|33382.1|33362.1|0
1684741800000|2023-05-22 07:50:00|33391.6|33371.6|33391.6|33371.6|33396.1|33376.1|33384.6|33364.6|0
1684742100000|2023-05-22 07:55:00|33390.6|33370.6|33399.1|33379.1|33404.6|33384.6|33389.6|33369.6|0
1684742400000|2023-05-22 08:00:00|33396.6|33376.6|33391.6|33371.6|33403.6|33383.6|33389.1|33369.1|0
1684742700000|2023-05-22 08:05:00|33391.1|33371.1|33399.6|33379.6|33400.1|33380.1|33390.1|33370.1|0
1684743000000|2023-05-22 08:10:00|33400.1|33380.1|33402.1|33382.1|33405.6|33385.6|33393.6|33373.6|0
1684743300000|2023-05-22 08:15:00|33401.6|33381.6|33410.6|33390.6|33410.6|33390.6|33397.6|33377.6|0
1684743600000|2023-05-22 08:20:00|33409.6|33389.6|33418.6|33398.6|33418.6|33398.6|33406.6|33386.6|0
1684743900000|2023-05-22 08:25:00|33418.1|33398.1|33428.1|33408.1|33434.1|33414.1|33414.1|33394.1|0
1684744200000|2023-05-22 08:30:00|33428.6|33408.6|33430.6|33410.6|33434.1|33414.1|33421.1|33401.1|0
1684744500000|2023-05-22 08:35:00|33431.1|33411.1|33423.6|33403.6|33432.1|33412.1|33415.1|33395.1|0
1684744800000|2023-05-22 08:40:00|33424.1|33404.1|33437.6|33417.6|33439.1|33419.1|33423.6|33403.6|0
1684745100000|2023-05-22 08:45:00|33438.6|33418.6|33438.1|33418.1|33446.1|33426.1|33437.1|33417.1|0
1684745400000|2023-05-22 08:50:00|33437.6|33417.6|33432.1|33412.1|33437.6|33417.6|33428.1|33408.1|0
1684745700000|2023-05-22 08:55:00|33432.6|33412.6|33430.6|33410.6|33432.6|33412.6|33427.1|33407.1|0
1684746000000|2023-05-22 09:00:00|33431.1|33411.1|33435.6|33415.6|33437.6|33417.6|33428.1|33408.1|0
1684746300000|2023-05-22 09:05:00|33435.1|33415.1|33430.6|33410.6|33436.6|33416.6|33428.6|33408.6|0
1684746600000|2023-05-22 09:10:00|33430.1|33410.1|33424.6|33404.6|33430.6|33410.6|33423.1|33403.1|0
1684746900000|2023-05-22 09:15:00|33425.1|33405.1|33437.6|33417.6|33437.6|33417.6|33424.6|33404.6|0
1684747200000|2023-05-22 09:20:00|33438.6|33418.6|33435.1|33415.1|33438.6|33418.6|33432.6|33412.6|0
1684747500000|2023-05-22 09:25:00|33434.6|33414.6|33428.6|33408.6|33437.6|33417.6|33424.1|33404.1|0
1684747800000|2023-05-22 09:30:00|33429.1|33409.1|33423.6|33403.6|33432.1|33412.1|33423.1|33403.1|0
1684748100000|2023-05-22 09:35:00|33424.1|33404.1|33431.6|33411.6|33433.6|33413.6|33424.1|33404.1|0
1684748400000|2023-05-22 09:40:00|33430.6|33410.6|33428.6|33408.6|33432.1|33412.1|33423.1|33403.1|0
1684748700000|2023-05-22 09:45:00|33428.1|33408.1|33423.6|33403.6|33429.6|33409.6|33421.6|33401.6|0
1684749000000|2023-05-22 09:50:00|33424.1|33404.1|33431.1|33411.1|33432.1|33412.1|33424.1|33404.1|0
1684749300000|2023-05-22 09:55:00|33430.6|33410.6|33425.1|33405.1|33431.6|33411.6|33424.1|33404.1|0
1684749600000|2023-05-22 10:00:00|33425.6|33405.6|33439.1|33419.1|33440.6|33420.6|33419.6|33399.6|0
1684749900000|2023-05-22 10:05:00|33438.6|33418.6|33440.6|33420.6|33443.6|33423.6|33436.6|33416.6|0
1684750200000|2023-05-22 10:10:00|33441.1|33421.1|33442.6|33422.6|33444.6|33424.6|33434.6|33414.6|0
1684750500000|2023-05-22 10:15:00|33443.1|33423.1|33446.1|33426.1|33449.6|33429.6|33438.6|33418.6|0
1684750800000|2023-05-22 10:20:00|33445.1|33425.1|33447.6|33427.6|33448.1|33428.1|33440.6|33420.6|0
1684751100000|2023-05-22 10:25:00|33447.1|33427.1|33443.6|33423.6|33448.6|33428.6|33441.6|33421.6|0
1684751400000|2023-05-22 10:30:00|33444.1|33424.1|33442.6|33422.6|33448.1|33428.1|33441.1|33421.1|0
1684751700000|2023-05-22 10:35:00|33442.1|33422.1|33434.6|33414.6|33442.1|33422.1|33433.6|33413.6|0
1684752000000|2023-05-22 10:40:00|33434.1|33414.1|33422.1|33402.1|33435.1|33415.1|33419.6|33399.6|0
1684752300000|2023-05-22 10:45:00|33422.6|33402.6|33419.6|33399.6|33423.1|33403.1|33417.6|33397.6|0
1684752600000|2023-05-22 10:50:00|33419.1|33399.1|33413.6|33393.6|33419.1|33399.1|33405.1|33385.1|0
1684752900000|2023-05-22 10:55:00|33413.1|33393.1|33418.1|33398.1|33419.1|33399.1|33411.6|33391.6|0
1684753200000|2023-05-22 11:00:00|33417.6|33397.6|33408.6|33388.6|33418.6|33398.6|33403.6|33383.6|0
1684753500000|2023-05-22 11:05:00|33409.1|33389.1|33414.6|33394.6|33416.6|33396.6|33406.1|33386.1|0
1684753800000|2023-05-22 11:10:00|33415.1|33395.1|33412.6|33392.6|33416.1|33396.1|33397.6|33377.6|0
1684754100000|2023-05-22 11:15:00|33413.1|33393.1|33419.1|33399.1|33419.1|33399.1|33408.6|33388.6|0
1684754400000|2023-05-22 11:20:00|33418.1|33398.1|33413.1|33393.1|33421.1|33401.1|33412.1|33392.1|0
1684754700000|2023-05-22 11:25:00|33412.6|33392.6|33412.1|33392.1|33416.1|33396.1|33411.1|33391.1|0
1684755000000|2023-05-22 11:30:00|33413.6|33393.6|33447.1|33427.1|33447.1|33427.1|33405.6|33385.6|0
1684755300000|2023-05-22 11:35:00|33446.6|33426.6|33440.6|33420.6|33446.6|33426.6|33427.6|33407.6|0
1684755600000|2023-05-22 11:40:00|33440.1|33420.1|33435.6|33415.6|33442.1|33422.1|33435.1|33415.1|0
1684755900000|2023-05-22 11:45:00|33436.1|33416.1|33438.6|33418.6|33439.6|33419.6|33432.6|33412.6|0
1684756200000|2023-05-22 11:50:00|33438.1|33418.1|33442.6|33422.6|33446.6|33426.6|33436.6|33416.6|0
1684756500000|2023-05-22 11:55:00|33443.1|33423.1|33458.6|33438.6|33458.6|33438.6|33439.1|33419.1|0
1684756800000|2023-05-22 12:00:00|33457.1|33437.1|33460.6|33440.6|33466.6|33446.6|33452.6|33432.6|0
1684757100000|2023-05-22 12:05:00|33460.1|33440.1|33449.6|33429.6|33462.1|33442.1|33449.1|33429.1|0
1684757400000|2023-05-22 12:10:00|33450.1|33430.1|33448.1|33428.1|33453.6|33433.6|33444.6|33424.6|0
1684757700000|2023-05-22 12:15:00|33447.6|33427.6|33451.6|33431.6|33455.6|33435.6|33446.6|33426.6|0
1684758000000|2023-05-22 12:20:00|33452.1|33432.1|33469.1|33449.1|33472.6|33452.6|33450.6|33430.6|0
1684758300000|2023-05-22 12:25:00|33469.6|33449.6|33465.6|33445.6|33470.6|33450.6|33462.6|33442.6|0
1684758600000|2023-05-22 12:30:00|33466.6|33446.6|33458.6|33438.6|33467.6|33447.6|33457.6|33437.6|0
1684758900000|2023-05-22 12:35:00|33458.1|33438.1|33461.6|33441.6|33461.6|33441.6|33453.6|33433.6|0
1684759200000|2023-05-22 12:40:00|33462.1|33442.1|33449.6|33429.6|33469.6|33449.6|33446.6|33426.6|0
1684759500000|2023-05-22 12:45:00|33450.1|33430.1|33443.6|33423.6|33455.6|33435.6|33443.1|33423.1|0
1684759800000|2023-05-22 12:50:00|33444.1|33424.1|33450.6|33430.6|33457.6|33437.6|33438.1|33418.1|0
1684760100000|2023-05-22 12:55:00|33451.1|33431.1|33447.6|33427.6|33451.6|33431.6|33444.6|33424.6|0
1684760400000|2023-05-22 13:00:00|33449.6|33429.6|33446.6|33426.6|33454.6|33434.6|33445.1|33425.1|0
1684760700000|2023-05-22 13:05:00|33447.1|33427.1|33444.6|33424.6|33455.1|33435.1|33441.1|33421.1|0
1684761000000|2023-05-22 13:10:00|33445.1|33425.1|33431.6|33411.6|33445.1|33425.1|33431.1|33411.1|0
1684761300000|2023-05-22 13:15:00|33431.1|33411.1|33422.6|33402.6|33438.6|33418.6|33421.6|33401.6|0
1684761600000|2023-05-22 13:20:00|33423.1|33403.1|33423.6|33403.6|33430.6|33410.6|33420.6|33400.6|0
1684761900000|2023-05-22 13:25:00|33424.1|33404.1|33414.6|33394.6|33427.1|33407.1|33413.1|33393.1|0
1684762200000|2023-05-22 13:30:00|33416.6|33396.6|33473.1|33453.1|33492.6|33472.6|33400.1|33380.1|0
1684762500000|2023-05-22 13:35:00|33471.1|33451.1|33497.1|33477.1|33518.1|33498.1|33462.6|33442.6|0
1684762800000|2023-05-22 13:40:00|33498.1|33478.1|33421.1|33401.1|33513.6|33493.6|33420.6|33400.6|0
1684763100000|2023-05-22 13:45:00|33423.1|33403.1|33394.1|33374.1|33423.1|33403.1|33384.1|33364.1|0
1684763400000|2023-05-22 13:50:00|33394.6|33374.6|33368.1|33348.1|33397.6|33377.6|33366.6|33346.6|0
1684763700000|2023-05-22 13:55:00|33366.6|33346.6|33321.1|33301.1|33374.1|33354.1|33304.1|33284.1|0
1684764000000|2023-05-22 14:00:00|33314.1|33294.1|33301.6|33281.6|33317.1|33297.1|33288.1|33268.1|0
1684764300000|2023-05-22 14:05:00|33300.6|33280.6|33227.1|33207.1|33315.1|33295.1|33206.1|33186.1|0
1684764600000|2023-05-22 14:10:00|33222.6|33202.6|33330.6|33310.6|33337.6|33317.6|33222.6|33202.6|0
1684764900000|2023-05-22 14:15:00|33331.1|33311.1|33337.1|33317.1|33350.6|33330.6|33316.1|33296.1|0
1684765200000|2023-05-22 14:20:00|33338.6|33318.6|33346.1|33326.1|33350.1|33330.1|33307.6|33287.6|0
1684765500000|2023-05-22 14:25:00|33344.6|33324.6|33347.6|33327.6|33355.6|33335.6|33315.1|33295.1|0
1684765800000|2023-05-22 14:30:00|33354.6|33334.6|33339.6|33319.6|33361.6|33341.6|33335.6|33315.6|0
1684766100000|2023-05-22 14:35:00|33343.6|33323.6|33337.1|33317.1|33352.1|33332.1|33328.1|33308.1|0
1684766400000|2023-05-22 14:40:00|33334.1|33314.1|33305.1|33285.1|33334.1|33314.1|33303.6|33283.6|0
1684766700000|2023-05-22 14:45:00|33299.1|33279.1|33288.1|33268.1|33315.1|33295.1|33275.6|33255.6|0
1684767000000|2023-05-22 14:50:00|33284.1|33264.1|33291.1|33271.1|33305.1|33285.1|33279.6|33259.6|0
1684767300000|2023-05-22 14:55:00|33290.6|33270.6|33312.1|33292.1|33312.1|33292.1|33253.1|33233.1|0
1684767600000|2023-05-22 15:00:00|33315.1|33295.1|33334.1|33314.1|33343.1|33323.1|33312.1|33292.1|0
1684767900000|2023-05-22 15:05:00|33335.1|33315.1|33353.1|33333.1|33374.1|33354.1|33332.6|33312.6|0
1684768200000|2023-05-22 15:10:00|33355.1|33335.1|33345|33325|33355.1|33335.1|33338.5|33318.5|0
1684768500000|2023-05-22 15:15:00|33344.5|33324.5|33355.5|33335.5|33364.5|33344.5|33343.5|33323.5|0
1684768800000|2023-05-22 15:20:00|33354.5|33334.5|33361|33341|33361.5|33341.5|33344|33324|0
1684769100000|2023-05-22 15:25:00|33359|33339|33364.5|33344.5|33369|33349|33348.5|33328.5|0
1684769400000|2023-05-22 15:30:00|33363.5|33343.5|33367.5|33347.5|33376.5|33356.5|33355.5|33335.5|0
1684769700000|2023-05-22 15:35:00|33366.5|33346.5|33359.5|33339.5|33374.5|33354.5|33351.5|33331.5|0
1684770000000|2023-05-22 15:40:00|33359|33339|33346.5|33326.5|33359|33339|33346|33326|0
1684770300000|2023-05-22 15:45:00|33342.5|33322.5|33339.5|33319.5|33343.5|33323.5|33327.5|33307.5|0
1684770600000|2023-05-22 15:50:00|33339|33319|33371|33351|33371.5|33351.5|33336|33316|0
1684770900000|2023-05-22 15:55:00|33371.5|33351.5|33372.5|33352.5|33400.5|33380.5|33364|33344|0
1684771200000|2023-05-22 16:00:00|33373.5|33353.5|33375.5|33355.5|33387.5|33367.5|33372.5|33352.5|0
1684771500000|2023-05-22 16:05:00|33373|33353|33364.5|33344.5|33374.5|33354.5|33357|33337|0
1684771800000|2023-05-22 16:10:00|33364|33344|33360.5|33340.5|33374|33354|33351.5|33331.5|0
1684772100000|2023-05-22 16:15:00|33359.5|33339.5|33346|33326|33360.5|33340.5|33336.5|33316.5|0
1684772400000|2023-05-22 16:20:00|33344|33324|33316|33296|33348.5|33328.5|33304|33284|0
1684772700000|2023-05-22 16:25:00|33313.5|33293.5|33318.5|33298.5|33334|33314|33311.5|33291.5|0
1684773000000|2023-05-22 16:30:00|33319|33299|33322|33302|33336.5|33316.5|33315|33295|0
1684773300000|2023-05-22 16:35:00|33322.5|33302.5|33317.5|33297.5|33333.5|33313.5|33314.5|33294.5|0
1684773600000|2023-05-22 16:40:00|33314.5|33294.5|33311|33291|33322.5|33302.5|33308.5|33288.5|0
1684773900000|2023-05-22 16:45:00|33310.5|33290.5|33300|33280|33317.5|33297.5|33299.5|33279.5|0
1684774200000|2023-05-22 16:50:00|33301.5|33281.5|33312.5|33292.5|33319|33299|33300.5|33280.5|0
1684774500000|2023-05-22 16:55:00|33310.5|33290.5|33321.5|33301.5|33324|33304|33309.5|33289.5|0
1684774800000|2023-05-22 17:00:00|33320.7|33300.7|33333.7|33313.7|33342.2|33322.2|33319.7|33299.7|0
1684775100000|2023-05-22 17:05:00|33334.2|33314.2|33335.2|33315.2|33353.7|33333.7|33319.7|33299.7|0
1684775400000|2023-05-22 17:10:00|33337.2|33317.2|33290.7|33270.7|33348.7|33328.7|33281.7|33261.7|0
1684775700000|2023-05-22 17:15:00|33290.2|33270.2|33328.7|33308.7|33329.7|33309.7|33269.7|33249.7|0
1684776000000|2023-05-22 17:20:00|33326.7|33306.7|33340.7|33320.7|33350.2|33330.2|33325.2|33305.2|0
1684776300000|2023-05-22 17:25:00|33342.7|33322.7|33331.2|33311.2|33344.7|33324.7|33329.7|33309.7|0
1684776600000|2023-05-22 17:30:00|33332.2|33312.2|33337.2|33317.2|33341.7|33321.7|33327.2|33307.2|0
1684776900000|2023-05-22 17:35:00|33336.7|33316.7|33337.2|33317.2|33345.2|33325.2|33331.2|33311.2|0
1684777200000|2023-05-22 17:40:00|33338.7|33318.7|33331.7|33311.7|33342.7|33322.7|33326.2|33306.2|0
1684777500000|2023-05-22 17:45:00|33337.7|33317.7|33333.2|33313.2|33338.7|33318.7|33327.7|33307.7|0
1684777800000|2023-05-22 17:50:00|33330.2|33310.2|33327.7|33307.7|33339.2|33319.2|33324.7|33304.7|0
1684778100000|2023-05-22 17:55:00|33326.2|33306.2|33327.7|33307.7|33345.2|33325.2|33322.7|33302.7|0
1684778400000|2023-05-22 18:00:00|33327.2|33307.2|33333.7|33313.7|33335.2|33315.2|33326.2|33306.2|0
1684778700000|2023-05-22 18:05:00|33332.7|33312.7|33343.2|33323.2|33343.2|33323.2|33325.7|33305.7|0
1684779000000|2023-05-22 18:10:00|33342.2|33322.2|33330.2|33310.2|33343.2|33323.2|33325.7|33305.7|0
1684779300000|2023-05-22 18:15:00|33329.7|33309.7|33351.7|33331.7|33355.2|33335.2|33327.2|33307.2|0
1684779600000|2023-05-22 18:20:00|33348.7|33328.7|33338.7|33318.7|33355.7|33335.7|33338.2|33318.2|0
1684779900000|2023-05-22 18:25:00|33339.2|33319.2|33365.2|33345.2|33367.2|33347.2|33338.2|33318.2|0
1684780200000|2023-05-22 18:30:00|33366.7|33346.7|33366.7|33346.7|33374.2|33354.2|33363.2|33343.2|0
1684780500000|2023-05-22 18:35:00|33364.7|33344.7|33354.7|33334.7|33365.2|33345.2|33350.2|33330.2|0
1684780800000|2023-05-22 18:40:00|33355.2|33335.2|33366.2|33346.2|33367.7|33347.7|33349.2|33329.2|0
1684781100000|2023-05-22 18:45:00|33366.7|33346.7|33372.7|33352.7|33372.7|33352.7|33360.7|33340.7|0
1684781400000|2023-05-22 18:50:00|33373.7|33353.7|33379.7|33359.7|33401.2|33381.2|33372.7|33352.7|0
1684781700000|2023-05-22 18:55:00|33376.2|33356.2|33368.2|33348.2|33376.2|33356.2|33343.7|33323.7|0
1684782000000|2023-05-22 19:00:00|33369.2|33349.2|33365.2|33345.2|33383.7|33363.7|33360.7|33340.7|0
1684782300000|2023-05-22 19:05:00|33364.7|33344.7|33357.2|33337.2|33372.2|33352.2|33350.2|33330.2|0
1684782600000|2023-05-22 19:10:00|33356.7|33336.7|33351.2|33331.2|33361.2|33341.2|33345.2|33325.2|0
1684782900000|2023-05-22 19:15:00|33351.7|33331.7|33362.2|33342.2|33368.2|33348.2|33340.7|33320.7|0
1684783200000|2023-05-22 19:20:00|33359.7|33339.7|33336.2|33316.2|33360.7|33340.7|33332.7|33312.7|0
1684783500000|2023-05-22 19:25:00|33336.7|33316.7|33325.7|33305.7|33338.2|33318.2|33304.7|33284.7|0
1684783800000|2023-05-22 19:30:00|33325.2|33305.2|33315.7|33295.7|33328.2|33308.2|33310.2|33290.2|0
1684784100000|2023-05-22 19:35:00|33314.2|33294.2|33308.2|33288.2|33316.2|33296.2|33297.2|33277.2|0
1684784400000|2023-05-22 19:40:00|33307.4|33287.4|33306.9|33286.9|33316.9|33296.9|33293.4|33273.4|0
1684784700000|2023-05-22 19:45:00|33307.4|33287.4|33296.9|33276.9|33326.9|33306.9|33296.4|33276.4|0
1684785000000|2023-05-22 19:50:00|33300.4|33280.4|33301.9|33281.9|33312.4|33292.4|33283.9|33263.9|0
1684785300000|2023-05-22 19:55:00|33302.4|33282.4|33304.9|33284.9|33307.9|33287.9|33293.9|33273.9|0
1684785600000|2023-05-22 20:00:00|33303.9|33283.9|33319.4|33299.4|33322.9|33302.9|33299.9|33279.9|0
1684785900000|2023-05-22 20:05:00|33319.9|33299.9|33321.4|33301.4|33321.9|33301.9|33313.9|33293.9|0
1684786200000|2023-05-22 20:10:00|33321.9|33301.9|33314.9|33294.9|33327.4|33307.4|33314.9|33294.9|0
1684786500000|2023-05-22 20:15:00|33313.9|33293.9|33311.4|33291.4|33313.9|33293.9|33306.9|33286.9|0
1684786800000|2023-05-22 20:20:00|33310.9|33290.9|33316.4|33296.4|33316.4|33296.4|33310.9|33290.9|0
1684787100000|2023-05-22 20:25:00|33315.9|33295.9|33318.4|33298.4|33318.9|33298.9|33315.9|33295.9|0
1684787400000|2023-05-22 20:30:00|33317.9|33297.9|33317.4|33297.4|33320.4|33300.4|33316.4|33296.4|0
1684787700000|2023-05-22 20:35:00|33316.9|33296.9|33316.4|33296.4|33316.9|33296.9|33311.4|33291.4|0
1684788000000|2023-05-22 20:40:00|33317.4|33297.4|33318.4|33298.4|33323.4|33303.4|33317.4|33297.4|0
1684788300000|2023-05-22 20:45:00|33317.9|33297.9|33317.4|33297.4|33318.4|33298.4|33309.9|33289.9|0
1684788600000|2023-05-22 20:50:00|33317.9|33297.9|33322.9|33302.9|33325.4|33305.4|33317.4|33297.4|0
1684788900000|2023-05-22 20:55:00|33322.4|33302.4|33322.8|33302.8|33327.4|33307.4|33319.9|33299.9|0
1684789200000|2023-05-22 21:00:00|33322.6|33302.6|33325.8|33305.8|33326.6|33306.6|33320.9|33300.9|0
1684789500000|2023-05-22 21:05:00|33325.3|33305.3|33325.2|33305.2|33326.7|33306.7|33324.8|33304.8|0
1684789800000|2023-05-22 21:10:00|33325.3|33305.3|33326.5|33306.5|33326.9|33306.9|33320.2|33300.2|0
1684790100000|2023-05-22 21:15:00|33320.9|33300.9|33328.3|33308.3|33328.4|33308.4|33320.4|33300.4|0
1684790400000|2023-05-22 21:20:00|33326.9|33306.9|33321.7|33301.7|33328.7|33308.7|33321.7|33301.7|0
1684790700000|2023-05-22 21:25:00|33320.8|33300.8|33326.5|33306.5|33329.2|33309.2|33320|33300|0
1684791000000|2023-05-22 21:30:00|33328.8|33308.8|33326.4|33306.4|33328.8|33308.8|33326.2|33306.2|0
1684791300000|2023-05-22 21:35:00|33326.3|33306.3|33328.6|33308.6|33330.1|33310.1|33326.3|33306.3|0
1684791600000|2023-05-22 21:40:00|33327.9|33307.9|33328.9|33308.9|33329.1|33309.1|33327.9|33307.9|0
1684791900000|2023-05-22 21:45:00|33330.9|33310.9|33338.4|33318.4|33338.4|33318.4|33330.8|33310.8|0
1684792200000|2023-05-22 21:50:00|33337.5|33317.5|33334.3|33314.3|33337.6|33317.6|33334.3|33314.3|0
1684792500000|2023-05-22 21:55:00|33334.2|33314.2|33334.2|33314.2|33334.8|33314.8|33326.9|33306.9|0
1684792800000|2023-05-22 22:00:00|33335.4|33315.4|33318.9|33298.9|33335.4|33315.4|33318.4|33298.4|0
1684793100000|2023-05-22 22:05:00|33318.4|33298.4|33320.4|33300.4|33325.9|33305.9|33318.4|33298.4|0
1684793400000|2023-05-22 22:10:00|33320.9|33300.9|33319.4|33299.4|33320.9|33300.9|33318.4|33298.4|0
1684793700000|2023-05-22 22:15:00|33318.9|33298.9|33324.9|33304.9|33324.9|33304.9|33317.9|33297.9|0
1684794000000|2023-05-22 22:20:00|33325.4|33305.4|33320.9|33300.9|33326.4|33306.4|33320.4|33300.4|0
1684794300000|2023-05-22 22:25:00|33321.9|33301.9|33321.4|33301.4|33322.4|33302.4|33320.4|33300.4|0
1684794600000|2023-05-22 22:30:00|33320.9|33300.9|33327.9|33307.9|33328.4|33308.4|33320.4|33300.4|0
1684794900000|2023-05-22 22:35:00|33328.4|33308.4|33328.4|33308.4|33330.9|33310.9|33326.4|33306.4|0
1684795200000|2023-05-22 22:40:00|33327.9|33307.9|33327.4|33307.4|33328.9|33308.9|33326.9|33306.9|0
1684795500000|2023-05-22 22:45:00|33326.9|33306.9|33328.4|33308.4|33328.9|33308.9|33326.4|33306.4|0
1684795800000|2023-05-22 22:50:00|33328.9|33308.9|33330.9|33310.9|33330.9|33310.9|33328.9|33308.9|0
1684796100000|2023-05-22 22:55:00|33330.4|33310.4|33328.4|33308.4|33330.4|33310.4|33327.9|33307.9|0
1684796400000|2023-05-22 23:00:00|33327.9|33307.9|33361.4|33341.4|33362.4|33342.4|33321.4|33301.4|0
1684796700000|2023-05-22 23:05:00|33360.9|33340.9|33350.4|33330.4|33372.4|33352.4|33350.4|33330.4|0
1684797000000|2023-05-22 23:10:00|33349.9|33329.9|33354.4|33334.4|33354.9|33334.9|33347.9|33327.9|0
1684797300000|2023-05-22 23:15:00|33353.9|33333.9|33363.4|33343.4|33363.4|33343.4|33353.4|33333.4|0
1684797600000|2023-05-22 23:20:00|33362.9|33342.9|33376.4|33356.4|33384.4|33364.4|33361.4|33341.4|0
1684797900000|2023-05-22 23:25:00|33375.9|33355.9|33383.9|33363.9|33385.4|33365.4|33374.9|33354.9|0
1684798200000|2023-05-22 23:30:00|33385.4|33365.4|33386.4|33366.4|33387.4|33367.4|33383.4|33363.4|0
1684798500000|2023-05-22 23:35:00|33386.9|33366.9|33378.9|33358.9|33387.4|33367.4|33378.4|33358.4|0
1684798800000|2023-05-22 23:40:00|33379.4|33359.4|33381.4|33361.4|33381.9|33361.9|33376.9|33356.9|0
1684799100000|2023-05-22 23:45:00|33381.9|33361.9|33376.4|33356.4|33383.9|33363.9|33375.4|33355.4|0
1684799400000|2023-05-22 23:50:00|33375.9|33355.9|33378.4|33358.4|33382.4|33362.4|33375.4|33355.4|0
1684799700000|2023-05-22 23:55:00|33377.9|33357.9|33380.9|33360.9|33382.9|33362.9|33376.9|33356.9|0
1684800000000|2023-05-23 00:00:00|33380.4|33360.4|33382.9|33362.9|33394.9|33374.9|33378.4|33358.4|0
1684800300000|2023-05-23 00:05:00|33384.4|33364.4|33387.9|33367.9|33391.4|33371.4|33381.4|33361.4|0
1684800600000|2023-05-23 00:10:00|33388.4|33368.4|33379.9|33359.9|33388.4|33368.4|33371.9|33351.9|0
1684800900000|2023-05-23 00:15:00|33379.4|33359.4|33391.4|33371.4|33391.4|33371.4|33379.4|33359.4|0
1684801200000|2023-05-23 00:20:00|33391.9|33371.9|33391.9|33371.9|33397.4|33377.4|33391.4|33371.4|0
1684801500000|2023-05-23 00:25:00|33391.4|33371.4|33387.9|33367.9|33393.4|33373.4|33385.9|33365.9|0
1684801800000|2023-05-23 00:30:00|33388.9|33368.9|33387.9|33367.9|33392.4|33372.4|33385.4|33365.4|0
1684802100000|2023-05-23 00:35:00|33387.4|33367.4|33381.9|33361.9|33387.9|33367.9|33378.9|33358.9|0
1684802400000|2023-05-23 00:40:00|33381.4|33361.4|33381.9|33361.9|33387.9|33367.9|33378.9|33358.9|0
1684802700000|2023-05-23 00:45:00|33381.4|33361.4|33379.4|33359.4|33385.9|33365.9|33377.9|33357.9|0
1684803000000|2023-05-23 00:50:00|33378.9|33358.9|33378.4|33358.4|33379.4|33359.4|33374.9|33354.9|0
1684803300000|2023-05-23 00:55:00|33378.9|33358.9|33383.4|33363.4|33383.4|33363.4|33376.4|33356.4|0
1684803600000|2023-05-23 01:00:00|33380.9|33360.9|33374.9|33354.9|33381.9|33361.9|33372.4|33352.4|0
1684803900000|2023-05-23 01:05:00|33375.4|33355.4|33378.4|33358.4|33381.9|33361.9|33373.4|33353.4|0
1684804200000|2023-05-23 01:10:00|33377.9|33357.9|33385.9|33365.9|33385.9|33365.9|33376.9|33356.9|0
1684804500000|2023-05-23 01:15:00|33386.4|33366.4|33386.4|33366.4|33386.9|33366.9|33376.9|33356.9|0
1684804800000|2023-05-23 01:20:00|33385.9|33365.9|33387.4|33367.4|33395.4|33375.4|33385.4|33365.4|0
1684805100000|2023-05-23 01:25:00|33386.9|33366.9|33396.4|33376.4|33396.4|33376.4|33386.4|33366.4|0
1684805400000|2023-05-23 01:30:00|33396.9|33376.9|33388.4|33368.4|33400.9|33380.9|33387.9|33367.9|0
1684805700000|2023-05-23 01:35:00|33387.9|33367.9|33395.4|33375.4|33398.9|33378.9|33387.9|33367.9|0
1684806000000|2023-05-23 01:40:00|33394.9|33374.9|33394.4|33374.4|33395.9|33375.9|33388.9|33368.9|0
1684806300000|2023-05-23 01:45:00|33393.9|33373.9|33400.4|33380.4|33411.4|33391.4|33393.4|33373.4|0
1684806600000|2023-05-23 01:50:00|33401.4|33381.4|33398.4|33378.4|33402.4|33382.4|33397.4|33377.4|0
1684806900000|2023-05-23 01:55:00|33397.9|33377.9|33384.4|33364.4|33397.9|33377.9|33384.4|33364.4|0
1684807200000|2023-05-23 02:00:00|33384.9|33364.9|33387.4|33367.4|33388.9|33368.9|33381.9|33361.9|0
1684807500000|2023-05-23 02:05:00|33386.9|33366.9|33381.4|33361.4|33386.9|33366.9|33375.4|33355.4|0
1684807800000|2023-05-23 02:10:00|33380.9|33360.9|33377.9|33357.9|33381.4|33361.4|33377.4|33357.4|0
1684808100000|2023-05-23 02:15:00|33378.4|33358.4|33365.9|33345.9|33379.4|33359.4|33362.9|33342.9|0
1684808400000|2023-05-23 02:20:00|33365.4|33345.4|33376.4|33356.4|33377.9|33357.9|33364.4|33344.4|0
1684808700000|2023-05-23 02:25:00|33376.9|33356.9|33374.9|33354.9|33378.4|33358.4|33373.9|33353.9|0
1684809000000|2023-05-23 02:30:00|33375.9|33355.9|33372.9|33352.9|33376.9|33356.9|33372.9|33352.9|0
1684809300000|2023-05-23 02:35:00|33373.4|33353.4|33372.9|33352.9|33375.9|33355.9|33372.4|33352.4|0
1684809600000|2023-05-23 02:40:00|33372.4|33352.4|33365.4|33345.4|33373.4|33353.4|33364.9|33344.9|0
1684809900000|2023-05-23 02:45:00|33365.9|33345.9|33366.4|33346.4|33367.4|33347.4|33362.4|33342.4|0
1684810200000|2023-05-23 02:50:00|33366.9|33346.9|33371.9|33351.9|33371.9|33351.9|33365.9|33345.9|0
1684810500000|2023-05-23 02:55:00|33371.4|33351.4|33370.9|33350.9|33373.9|33353.9|33369.4|33349.4|0
1684810800000|2023-05-23 03:00:00|33371.9|33351.9|33363.9|33343.9|33371.9|33351.9|33363.9|33343.9|0
1684811100000|2023-05-23 03:05:00|33364.4|33344.4|33363.4|33343.4|33365.4|33345.4|33358.9|33338.9|0
1684811400000|2023-05-23 03:10:00|33362.9|33342.9|33352.4|33332.4|33363.4|33343.4|33351.4|33331.4|0
1684811700000|2023-05-23 03:15:00|33351.9|33331.9|33353.4|33333.4|33355.9|33335.9|33351.9|33331.9|0
1684812000000|2023-05-23 03:20:00|33353.9|33333.9|33356.4|33336.4|33357.9|33337.9|33352.9|33332.9|0
1684812300000|2023-05-23 03:25:00|33356.9|33336.9|33356.4|33336.4|33357.4|33337.4|33351.9|33331.9|0
1684812600000|2023-05-23 03:30:00|33355.9|33335.9|33363.4|33343.4|33365.9|33345.9|33354.4|33334.4|0
1684812900000|2023-05-23 03:35:00|33362.9|33342.9|33354.4|33334.4|33362.9|33342.9|33353.4|33333.4|0
1684813200000|2023-05-23 03:40:00|33354.9|33334.9|33346.4|33326.4|33355.4|33335.4|33345.4|33325.4|0
1684813500000|2023-05-23 03:45:00|33345.4|33325.4|33348.4|33328.4|33350.9|33330.9|33333.4|33313.4|0
1684813800000|2023-05-23 03:50:00|33347.9|33327.9|33354.4|33334.4|33358.4|33338.4|33347.4|33327.4|0
1684814100000|2023-05-23 03:55:00|33354.9|33334.9|33353.4|33333.4|33358.4|33338.4|33352.9|33332.9|0
1684814400000|2023-05-23 04:00:00|33354.4|33334.4|33346.4|33326.4|33355.9|33335.9|33345.4|33325.4|0
1684814700000|2023-05-23 04:05:00|33345.9|33325.9|33343.4|33323.4|33349.4|33329.4|33339.9|33319.9|0
1684815000000|2023-05-23 04:10:00|33343.9|33323.9|33340.4|33320.4|33345.9|33325.9|33338.4|33318.4|0
1684815300000|2023-05-23 04:15:00|33339.9|33319.9|33346.4|33326.4|33348.4|33328.4|33338.9|33318.9|0
1684815600000|2023-05-23 04:20:00|33345.9|33325.9|33347.4|33327.4|33349.4|33329.4|33342.9|33322.9|0
1684815900000|2023-05-23 04:25:00|33346.9|33326.9|33350.9|33330.9|33352.4|33332.4|33344.4|33324.4|0
1684816200000|2023-05-23 04:30:00|33351.4|33331.4|33344.9|33324.9|33351.4|33331.4|33344.9|33324.9|0
1684816500000|2023-05-23 04:35:00|33345.4|33325.4|33346.4|33326.4|33346.9|33326.9|33341.9|33321.9|0
1684816800000|2023-05-23 04:40:00|33345.9|33325.9|33340.4|33320.4|33348.4|33328.4|33337.9|33317.9|0
1684817100000|2023-05-23 04:45:00|33339.9|33319.9|33332.9|33312.9|33341.9|33321.9|33329.4|33309.4|0
1684817400000|2023-05-23 04:50:00|33332.4|33312.4|33330.9|33310.9|33332.9|33312.9|33322.9|33302.9|0
1684817700000|2023-05-23 04:55:00|33331.4|33311.4|33332.9|33312.9|33333.9|33313.9|33328.4|33308.4|0
1684818000000|2023-05-23 05:00:00|33332.4|33312.4|33329.9|33309.9|33332.4|33312.4|33326.4|33306.4|0
1684818300000|2023-05-23 05:05:00|33329.4|33309.4|33328.4|33308.4|33331.4|33311.4|33326.9|33306.9|0
1684818600000|2023-05-23 05:10:00|33327.9|33307.9|33326.9|33306.9|33329.9|33309.9|33324.4|33304.4|0
1684818900000|2023-05-23 05:15:00|33326.4|33306.4|33331.4|33311.4|33332.4|33312.4|33325.9|33305.9|0
1684819200000|2023-05-23 05:20:00|33331.9|33311.9|33322.9|33302.9|33332.4|33312.4|33320.4|33300.4|0
1684819500000|2023-05-23 05:25:00|33322.4|33302.4|33319.9|33299.9|33327.9|33307.9|33319.9|33299.9|0
1684819800000|2023-05-23 05:30:00|33318.4|33298.4|33323.9|33303.9|33324.4|33304.4|33315.4|33295.4|0
1684820100000|2023-05-23 05:35:00|33324.4|33304.4|33322.4|33302.4|33327.4|33307.4|33320.9|33300.9|0
1684820400000|2023-05-23 05:40:00|33321.9|33301.9|33323.9|33303.9|33328.4|33308.4|33321.9|33301.9|0
1684820700000|2023-05-23 05:45:00|33323.4|33303.4|33329.4|33309.4|33330.4|33310.4|33322.9|33302.9|0
1684821000000|2023-05-23 05:50:00|33328.9|33308.9|33336.9|33316.9|33337.9|33317.9|33328.9|33308.9|0
1684821300000|2023-05-23 05:55:00|33336.4|33316.4|33335.4|33315.4|33337.9|33317.9|33331.4|33311.4|0
1684821600000|2023-05-23 06:00:00|33334.9|33314.9|33318.4|33298.4|33337.4|33317.4|33318.4|33298.4|0
1684821900000|2023-05-23 06:05:00|33317.9|33297.9|33319.4|33299.4|33319.9|33299.9|33309.9|33289.9|0
1684822200000|2023-05-23 06:10:00|33317.9|33297.9|33309.9|33289.9|33319.4|33299.4|33306.4|33286.4|0
1684822500000|2023-05-23 06:15:00|33310.9|33290.9|33310.4|33290.4|33315.9|33295.9|33307.9|33287.9|0
1684822800000|2023-05-23 06:20:00|33310.9|33290.9|33310.9|33290.9|33314.9|33294.9|33306.4|33286.4|0
1684823100000|2023-05-23 06:25:00|33310.4|33290.4|33312.9|33292.9|33315.4|33295.4|33306.4|33286.4|0
1684823400000|2023-05-23 06:30:00|33312.4|33292.4|33314.4|33294.4|33314.4|33294.4|33306.9|33286.9|0
1684823700000|2023-05-23 06:35:00|33313.4|33293.4|33301.9|33281.9|33313.4|33293.4|33297.4|33277.4|0
1684824000000|2023-05-23 06:40:00|33302.4|33282.4|33317.9|33297.9|33317.9|33297.9|33301.9|33281.9|0
1684824300000|2023-05-23 06:45:00|33317.4|33297.4|33312.4|33292.4|33320.4|33300.4|33308.4|33288.4|0
1684824600000|2023-05-23 06:50:00|33311.9|33291.9|33314.4|33294.4|33317.9|33297.9|33310.9|33290.9|0
1684824900000|2023-05-23 06:55:00|33313.9|33293.9|33306.4|33286.4|33315.9|33295.9|33305.4|33285.4|0
1684825200000|2023-05-23 07:00:00|33304.4|33284.4|33277.4|33257.4|33307.9|33287.9|33273.4|33253.4|0
1684825500000|2023-05-23 07:05:00|33278.4|33258.4|33279.4|33259.4|33290.4|33270.4|33266.9|33246.9|0
1684825800000|2023-05-23 07:10:00|33278.4|33258.4|33279.4|33259.4|33285.4|33265.4|33272.9|33252.9|0
1684826100000|2023-05-23 07:15:00|33278.9|33258.9|33272.4|33252.4|33278.9|33258.9|33254.4|33234.4|0
1684826400000|2023-05-23 07:20:00|33272.9|33252.9|33287.4|33267.4|33287.9|33267.9|33272.4|33252.4|0
1684826700000|2023-05-23 07:25:00|33286.9|33266.9|33281.4|33261.4|33294.4|33274.4|33279.9|33259.9|0
1684827000000|2023-05-23 07:30:00|33273.4|33253.4|33257.9|33237.9|33275.4|33255.4|33246.4|33226.4|0
1684827300000|2023-05-23 07:35:00|33257.4|33237.4|33254.4|33234.4|33262.4|33242.4|33246.4|33226.4|0
1684827600000|2023-05-23 07:40:00|33253.9|33233.9|33260.4|33240.4|33269.4|33249.4|33253.9|33233.9|0
1684827900000|2023-05-23 07:45:00|33260.9|33240.9|33259.9|33239.9|33265.9|33245.9|33250.4|33230.4|0
1684828200000|2023-05-23 07:50:00|33260.4|33240.4|33265.4|33245.4|33266.4|33246.4|33248.4|33228.4|0
1684828500000|2023-05-23 07:55:00|33264.4|33244.4|33255.4|33235.4|33270.4|33250.4|33249.4|33229.4|0
1684828800000|2023-05-23 08:00:00|33253.9|33233.9|33253.9|33233.9|33258.4|33238.4|33246.4|33226.4|0
1684829100000|2023-05-23 08:05:00|33254.4|33234.4|33260.9|33240.9|33266.4|33246.4|33249.9|33229.9|0
1684829400000|2023-05-23 08:10:00|33260.4|33240.4|33250.4|33230.4|33265.9|33245.9|33250.4|33230.4|0
1684829700000|2023-05-23 08:15:00|33249.9|33229.9|33262.9|33242.9|33269.9|33249.9|33246.9|33226.9|0
1684830000000|2023-05-23 08:20:00|33261.9|33241.9|33257.4|33237.4|33262.4|33242.4|33252.4|33232.4|0
1684830300000|2023-05-23 08:25:00|33256.9|33236.9|33251.9|33231.9|33257.4|33237.4|33249.9|33229.9|0
1684830600000|2023-05-23 08:30:00|33250.9|33230.9|33255.9|33235.9|33256.9|33236.9|33246.4|33226.4|0
1684830900000|2023-05-23 08:35:00|33256.4|33236.4|33255.4|33235.4|33257.4|33237.4|33253.4|33233.4|0
1684831200000|2023-05-23 08:40:00|33254.9|33234.9|33254.9|33234.9|33256.9|33236.9|33249.4|33229.4|0
1684831500000|2023-05-23 08:45:00|33254.4|33234.4|33252.4|33232.4|33255.4|33235.4|33249.9|33229.9|0
1684831800000|2023-05-23 08:50:00|33251.9|33231.9|33248.4|33228.4|33253.9|33233.9|33245.9|33225.9|0
1684832100000|2023-05-23 08:55:00|33248.9|33228.9|33233.4|33213.4|33248.9|33228.9|33228.4|33208.4|0
1684832400000|2023-05-23 09:00:00|33232.9|33212.9|33233.9|33213.9|33235.4|33215.4|33229.4|33209.4|0
1684832700000|2023-05-23 09:05:00|33234.4|33214.4|33229.9|33209.9|33235.9|33215.9|33228.4|33208.4|0
1684833000000|2023-05-23 09:10:00|33229.4|33209.4|33231.4|33211.4|33233.9|33213.9|33227.9|33207.9|0
1684833300000|2023-05-23 09:15:00|33231.9|33211.9|33230.4|33210.4|33235.9|33215.9|33228.9|33208.9|0
1684833600000|2023-05-23 09:20:00|33229.9|33209.9|33214.4|33194.4|33233.4|33213.4|33208.4|33188.4|0
1684833900000|2023-05-23 09:25:00|33213.9|33193.9|33236.4|33216.4|33236.9|33216.9|33213.4|33193.4|0
1684834200000|2023-05-23 09:30:00|33235.9|33215.9|33238.4|33218.4|33241.9|33221.9|33231.4|33211.4|0
1684834500000|2023-05-23 09:35:00|33237.9|33217.9|33230.9|33210.9|33239.4|33219.4|33228.9|33208.9|0
1684834800000|2023-05-23 09:40:00|33232.4|33212.4|33228.4|33208.4|33234.4|33214.4|33222.4|33202.4|0
1684835100000|2023-05-23 09:45:00|33228.9|33208.9|33237.4|33217.4|33239.9|33219.9|33228.4|33208.4|0
1684835400000|2023-05-23 09:50:00|33236.9|33216.9|33229.9|33209.9|33238.9|33218.9|33227.4|33207.4|0
1684835700000|2023-05-23 09:55:00|33229.4|33209.4|33232.4|33212.4|33239.9|33219.9|33228.9|33208.9|0
1684836000000|2023-05-23 10:00:00|33231.4|33211.4|33231.4|33211.4|33234.4|33214.4|33215.4|33195.4|0
1684836300000|2023-05-23 10:05:00|33230.9|33210.9|33247.4|33227.4|33248.9|33228.9|33230.9|33210.9|0
1684836600000|2023-05-23 10:10:00|33246.9|33226.9|33249.4|33229.4|33251.4|33231.4|33242.9|33222.9|0
1684836900000|2023-05-23 10:15:00|33249.9|33229.9|33245.4|33225.4|33255.4|33235.4|33243.4|33223.4|0
1684837200000|2023-05-23 10:20:00|33245.9|33225.9|33252.9|33232.9|33254.9|33234.9|33242.9|33222.9|0
1684837500000|2023-05-23 10:25:00|33253.4|33233.4|33257.9|33237.9|33258.4|33238.4|33248.4|33228.4|0
1684837800000|2023-05-23 10:30:00|33261.4|33241.4|33275.4|33255.4|33276.4|33256.4|33260.9|33240.9|0
1684838100000|2023-05-23 10:35:00|33275.9|33255.9|33277.4|33257.4|33289.9|33269.9|33274.4|33254.4|0
1684838400000|2023-05-23 10:40:00|33277.9|33257.9|33278.9|33258.9|33283.4|33263.4|33276.4|33256.4|0
1684838700000|2023-05-23 10:45:00|33279.9|33259.9|33275.9|33255.9|33281.4|33261.4|33275.4|33255.4|0
1684839000000|2023-05-23 10:50:00|33276.4|33256.4|33269.4|33249.4|33276.4|33256.4|33266.4|33246.4|0
1684839300000|2023-05-23 10:55:00|33268.9|33248.9|33264.4|33244.4|33271.9|33251.9|33263.9|33243.9|0
1684839600000|2023-05-23 11:00:00|33265.4|33245.4|33244.4|33224.4|33265.9|33245.9|33242.9|33222.9|0
1684839900000|2023-05-23 11:05:00|33243.9|33223.9|33250.4|33230.4|33250.9|33230.9|33239.9|33219.9|0
1684840200000|2023-05-23 11:10:00|33249.9|33229.9|33253.4|33233.4|33257.4|33237.4|33246.4|33226.4|0
1684840500000|2023-05-23 11:15:00|33252.9|33232.9|33256.4|33236.4|33259.9|33239.9|33246.4|33226.4|0
1684840800000|2023-05-23 11:20:00|33256.9|33236.9|33252.4|33232.4|33264.4|33244.4|33251.9|33231.9|0
1684841100000|2023-05-23 11:25:00|33254.4|33234.4|33264.4|33244.4|33264.4|33244.4|33254.4|33234.4|0
1684841400000|2023-05-23 11:30:00|33264.9|33244.9|33246.9|33226.9|33265.9|33245.9|33238.4|33218.4|0
1684841700000|2023-05-23 11:35:00|33247.4|33227.4|33240.4|33220.4|33252.4|33232.4|33239.9|33219.9|0
1684842000000|2023-05-23 11:40:00|33239.9|33219.9|33232.4|33212.4|33241.4|33221.4|33227.4|33207.4|0
1684842300000|2023-05-23 11:45:00|33233.4|33213.4|33218.4|33198.4|33241.4|33221.4|33216.9|33196.9|0
1684842600000|2023-05-23 11:50:00|33217.9|33197.9|33209.4|33189.4|33229.4|33209.4|33208.4|33188.4|0
1684842900000|2023-05-23 11:55:00|33209.9|33189.9|33208.9|33188.9|33216.9|33196.9|33207.9|33187.9|0
1684843200000|2023-05-23 12:00:00|33208.4|33188.4|33215.4|33195.4|33219.9|33199.9|33207.4|33187.4|0
1684843500000|2023-05-23 12:05:00|33216.9|33196.9|33221.9|33201.9|33222.9|33202.9|33212.9|33192.9|0
1684843800000|2023-05-23 12:10:00|33223.4|33203.4|33220.4|33200.4|33227.4|33207.4|33216.9|33196.9|0
1684844100000|2023-05-23 12:15:00|33219.9|33199.9|33224.4|33204.4|33226.9|33206.9|33217.9|33197.9|0
1684844400000|2023-05-23 12:20:00|33223.9|33203.9|33233.9|33213.9|33236.4|33216.4|33223.4|33203.4|0
1684844700000|2023-05-23 12:25:00|33234.4|33214.4|33241.9|33221.9|33241.9|33221.9|33229.4|33209.4|0
1684845000000|2023-05-23 12:30:00|33242.4|33222.4|33229.4|33209.4|33242.4|33222.4|33219.4|33199.4|0
1684845300000|2023-05-23 12:35:00|33228.4|33208.4|33252.9|33232.9|33253.4|33233.4|33228.4|33208.4|0
1684845600000|2023-05-23 12:40:00|33252.4|33232.4|33252.4|33232.4|33255.4|33235.4|33245.4|33225.4|0
1684845900000|2023-05-23 12:45:00|33252.9|33232.9|33246.9|33226.9|33253.4|33233.4|33241.4|33221.4|0
1684846200000|2023-05-23 12:50:00|33245.9|33225.9|33232.9|33212.9|33247.9|33227.9|33230.9|33210.9|0
1684846500000|2023-05-23 12:55:00|33233.4|33213.4|33232.9|33212.9|33235.9|33215.9|33223.4|33203.4|0
1684846800000|2023-05-23 13:00:00|33231.9|33211.9|33241.4|33221.4|33249.4|33229.4|33220.4|33200.4|0
1684847100000|2023-05-23 13:05:00|33240.9|33220.9|33220.9|33200.9|33240.9|33220.9|33209.9|33189.9|0
1684847400000|2023-05-23 13:10:00|33223.4|33203.4|33198.4|33178.4|33225.4|33205.4|33188.4|33168.4|0
1684847700000|2023-05-23 13:15:00|33197.9|33177.9|33182.9|33162.9|33197.9|33177.9|33166.4|33146.4|0
1684848000000|2023-05-23 13:20:00|33182.4|33162.4|33192.4|33172.4|33197.9|33177.9|33180.4|33160.4|0
1684848300000|2023-05-23 13:25:00|33193.4|33173.4|33180.4|33160.4|33217.4|33197.4|33180.4|33160.4|0
1684848600000|2023-05-23 13:30:00|33181.9|33161.9|33190.9|33170.9|33223.9|33203.9|33119.9|33099.9|0
1684848900000|2023-05-23 13:35:00|33191.4|33171.4|33164.4|33144.4|33195.9|33175.9|33153.9|33133.9|0
1684849200000|2023-05-23 13:40:00|33161.9|33141.9|33186.9|33166.9|33193.4|33173.4|33155.9|33135.9|0
1684849500000|2023-05-23 13:45:00|33174.9|33154.9|33232.9|33212.9|33240.9|33220.9|33174.9|33154.9|0
1684849800000|2023-05-23 13:50:00|33227.4|33207.4|33237.9|33217.9|33261.9|33241.9|33219.9|33199.9|0
1684850100000|2023-05-23 13:55:00|33238.9|33218.9|33249.4|33229.4|33250.4|33230.4|33217.4|33197.4|0
1684850400000|2023-05-23 14:00:00|33254.9|33234.9|33256.4|33236.4|33273.4|33253.4|33248.9|33228.9|0
1684850700000|2023-05-23 14:05:00|33257.4|33237.4|33255.9|33235.9|33259.9|33239.9|33239.9|33219.9|0
1684851000000|2023-05-23 14:10:00|33254.9|33234.9|33264.9|33244.9|33273.4|33253.4|33254.9|33234.9|0
1684851300000|2023-05-23 14:15:00|33265.9|33245.9|33249.9|33229.9|33273.9|33253.9|33214.9|33194.9|0
1684851600000|2023-05-23 14:20:00|33253.9|33233.9|33264.4|33244.4|33265.4|33245.4|33241.4|33221.4|0
1684851900000|2023-05-23 14:25:00|33265.9|33245.9|33289.4|33269.4|33296.9|33276.9|33263.9|33243.9|0
1684852200000|2023-05-23 14:30:00|33288.4|33268.4|33301.3|33281.3|33305.3|33285.3|33280.9|33260.9|0
1684852500000|2023-05-23 14:35:00|33307.3|33287.3|33315.3|33295.3|33316.3|33296.3|33299.3|33279.3|0
1684852800000|2023-05-23 14:40:00|33313.3|33293.3|33283.3|33263.3|33313.8|33293.8|33283.3|33263.3|0
1684853100000|2023-05-23 14:45:00|33280.8|33260.8|33302.8|33282.8|33312.8|33292.8|33272.3|33252.3|0
1684853400000|2023-05-23 14:50:00|33300.8|33280.8|33290.3|33270.3|33301.3|33281.3|33261.3|33241.3|0
1684853700000|2023-05-23 14:55:00|33288.3|33268.3|33281.3|33261.3|33292.3|33272.3|33273.3|33253.3|0
1684854000000|2023-05-23 15:00:00|33278.8|33258.8|33299.3|33279.3|33313.3|33293.3|33275.3|33255.3|0
1684854300000|2023-05-23 15:05:00|33300.8|33280.8|33296.3|33276.3|33308.3|33288.3|33289.3|33269.3|0
1684854600000|2023-05-23 15:10:00|33296.8|33276.8|33288.3|33268.3|33299.3|33279.3|33283.3|33263.3|0
1684854900000|2023-05-23 15:15:00|33286.3|33266.3|33264.3|33244.3|33288.3|33268.3|33261.3|33241.3|0
1684855200000|2023-05-23 15:20:00|33265.3|33245.3|33287.8|33267.8|33292.3|33272.3|33256.3|33236.3|0
1684855500000|2023-05-23 15:25:00|33290.3|33270.3|33299.8|33279.8|33304.3|33284.3|33283.8|33263.8|0
1684855800000|2023-05-23 15:30:00|33299.3|33279.3|33292.8|33272.8|33310.8|33290.8|33291.3|33271.3|0
1684856100000|2023-05-23 15:35:00|33290.3|33270.3|33295.8|33275.8|33297.3|33277.3|33280.3|33260.3|0
1684856400000|2023-05-23 15:40:00|33297.2|33277.2|33299.2|33279.2|33303.7|33283.7|33285.7|33265.7|0
1684856700000|2023-05-23 15:45:00|33299.7|33279.7|33296.7|33276.7|33305.7|33285.7|33288.7|33268.7|0
1684857000000|2023-05-23 15:50:00|33295.2|33275.2|33315.7|33295.7|33316.2|33296.2|33294.2|33274.2|0
1684857300000|2023-05-23 15:55:00|33316.7|33296.7|33294.2|33274.2|33322.7|33302.7|33288.7|33268.7|0
1684857600000|2023-05-23 16:00:00|33295.2|33275.2|33312.7|33292.7|33318.7|33298.7|33295.2|33275.2|0
1684857900000|2023-05-23 16:05:00|33313.7|33293.7|33297.7|33277.7|33313.7|33293.7|33295.2|33275.2|0
1684858200000|2023-05-23 16:10:00|33296.7|33276.7|33303.2|33283.2|33306.7|33286.7|33283.2|33263.2|0
1684858500000|2023-05-23 16:15:00|33299.2|33279.2|33291.7|33271.7|33303.2|33283.2|33283.2|33263.2|0
1684858800000|2023-05-23 16:20:00|33291.2|33271.2|33305.2|33285.2|33307.7|33287.7|33286.7|33266.7|0
1684859100000|2023-05-23 16:25:00|33305.7|33285.7|33298.2|33278.2|33306.7|33286.7|33295.2|33275.2|0
1684859400000|2023-05-23 16:30:00|33298.7|33278.7|33302.7|33282.7|33311.2|33291.2|33296.7|33276.7|0
1684859700000|2023-05-23 16:35:00|33305.7|33285.7|33256.7|33236.7|33306.7|33286.7|33237.2|33217.2|0
1684860000000|2023-05-23 16:40:00|33255.7|33235.7|33248.2|33228.2|33271.7|33251.7|33240.7|33220.7|0
1684860300000|2023-05-23 16:45:00|33245.7|33225.7|33230.7|33210.7|33255.2|33235.2|33220.7|33200.7|0
1684860600000|2023-05-23 16:50:00|33230.2|33210.2|33242.2|33222.2|33248.2|33228.2|33227.2|33207.2|0
1684860900000|2023-05-23 16:55:00|33242.7|33222.7|33236.7|33216.7|33259.7|33239.7|33232.7|33212.7|0
1684861200000|2023-05-23 17:00:00|33237.3|33217.3|33236.3|33216.3|33246.8|33226.8|33233.8|33213.8|0
1684861500000|2023-05-23 17:05:00|33235.3|33215.3|33266.8|33246.8|33273.3|33253.3|33226.3|33206.3|0
1684861800000|2023-05-23 17:10:00|33267.3|33247.3|33266.3|33246.3|33273.8|33253.8|33259.3|33239.3|0
1684862100000|2023-05-23 17:15:00|33265.8|33245.8|33278.8|33258.8|33281.3|33261.3|33261.3|33241.3|0
1684862400000|2023-05-23 17:20:00|33279.8|33259.8|33273.3|33253.3|33281.3|33261.3|33256.3|33236.3|0
1684862700000|2023-05-23 17:25:00|33273.8|33253.8|33190.8|33170.8|33273.8|33253.8|33184.3|33164.3|0
1684863000000|2023-05-23 17:30:00|33189.3|33169.3|33153.8|33133.8|33189.3|33169.3|33142.8|33122.8|0
1684863300000|2023-05-23 17:35:00|33153.3|33133.3|33195.3|33175.3|33196.3|33176.3|33152.3|33132.3|0
1684863600000|2023-05-23 17:40:00|33194.8|33174.8|33219.3|33199.3|33227.3|33207.3|33194.8|33174.8|0
1684863900000|2023-05-23 17:45:00|33219.8|33199.8|33202.3|33182.3|33232.8|33212.8|33198.8|33178.8|0
1684864200000|2023-05-23 17:50:00|33201.3|33181.3|33209.8|33189.8|33214.8|33194.8|33192.8|33172.8|0
1684864500000|2023-05-23 17:55:00|33209.3|33189.3|33198.3|33178.3|33209.3|33189.3|33189.8|33169.8|0
1684864800000|2023-05-23 18:00:00|33199.8|33179.8|33219.8|33199.8|33223.3|33203.3|33190.8|33170.8|0
1684865100000|2023-05-23 18:05:00|33221.3|33201.3|33206.3|33186.3|33237.8|33217.8|33205.8|33185.8|0
1684865400000|2023-05-23 18:10:00|33206.8|33186.8|33162.8|33142.8|33209.8|33189.8|33156.3|33136.3|0
1684865700000|2023-05-23 18:15:00|33157.8|33137.8|33139.3|33119.3|33182.8|33162.8|33127.3|33107.3|0
1684866000000|2023-05-23 18:20:00|33138.9|33118.9|33047.9|33027.9|33138.9|33118.9|33045.4|33025.4|0
1684866300000|2023-05-23 18:25:00|33048.4|33028.4|33068.9|33048.9|33091.4|33071.4|33017.4|32997.4|0
1684866600000|2023-05-23 18:30:00|33071.9|33051.9|33099.9|33079.9|33116.4|33096.4|33057.4|33037.4|0
1684866900000|2023-05-23 18:35:00|33101.4|33081.4|33077.4|33057.4|33104.9|33084.9|33062.9|33042.9|0
1684867200000|2023-05-23 18:40:00|33075.9|33055.9|33076.9|33056.9|33082.9|33062.9|33049.4|33029.4|0
1684867500000|2023-05-23 18:45:00|33075.4|33055.4|33081.9|33061.9|33096.9|33076.9|33060.9|33040.9|0
1684867800000|2023-05-23 18:50:00|33081.4|33061.4|33112.4|33092.4|33115.9|33095.9|33076.9|33056.9|0
1684868100000|2023-05-23 18:55:00|33113.4|33093.4|33106.9|33086.9|33117.9|33097.9|33100.9|33080.9|0
1684868400000|2023-05-23 19:00:00|33105.9|33085.9|33085.9|33065.9|33111.4|33091.4|33077.4|33057.4|0
1684868700000|2023-05-23 19:05:00|33084.4|33064.4|33088.4|33068.4|33101.4|33081.4|33064.9|33044.9|0
1684869000000|2023-05-23 19:10:00|33086.4|33066.4|33120.4|33100.4|33120.9|33100.9|33086.4|33066.4|0
1684869300000|2023-05-23 19:15:00|33124.9|33104.9|33061.9|33041.9|33124.9|33104.9|33060.9|33040.9|0
1684869600000|2023-05-23 19:20:00|33063.9|33043.9|33115.4|33095.4|33118.9|33098.9|33056.4|33036.4|0
1684869900000|2023-05-23 19:25:00|33117.4|33097.4|33120.4|33100.4|33121.9|33101.9|33103.9|33083.9|0
1684870200000|2023-05-23 19:30:00|33119.9|33099.9|33124.9|33104.9|33125.9|33105.9|33107.4|33087.4|0
1684870500000|2023-05-23 19:35:00|33125.4|33105.4|33129.9|33109.9|33134.9|33114.9|33113.9|33093.9|0
1684870800000|2023-05-23 19:40:00|33129.4|33109.4|33129.9|33109.9|33131.9|33111.9|33111.9|33091.9|0
1684871100000|2023-05-23 19:45:00|33129.4|33109.4|33124.9|33104.9|33142.4|33122.4|33114.9|33094.9|0
1684871400000|2023-05-23 19:50:00|33120.9|33100.9|33099.9|33079.9|33127.4|33107.4|33089.4|33069.4|0
1684871700000|2023-05-23 19:55:00|33095.9|33075.9|33074.4|33054.4|33109.9|33089.9|33067.4|33047.4|0
1684872000000|2023-05-23 20:00:00|33075.4|33055.4|33083.4|33063.4|33088.9|33068.9|33066.4|33046.4|0
1684872300000|2023-05-23 20:05:00|33083.9|33063.9|33085.4|33065.4|33085.4|33065.4|33067.9|33047.9|0
1684872600000|2023-05-23 20:10:00|33084.9|33064.9|33078.9|33058.9|33103.4|33083.4|33078.9|33058.9|0
1684872900000|2023-05-23 20:15:00|33079.4|33059.4|33074.9|33054.9|33088.9|33068.9|33071.4|33051.4|0
1684873200000|2023-05-23 20:20:00|33075.4|33055.4|33076.9|33056.9|33082.4|33062.4|33075.4|33055.4|0
1684873500000|2023-05-23 20:25:00|33077.4|33057.4|33081.9|33061.9|33082.9|33062.9|33074.4|33054.4|0
1684873800000|2023-05-23 20:30:00|33082.4|33062.4|33083.9|33063.9|33085.4|33065.4|33080.4|33060.4|0
1684874100000|2023-05-23 20:35:00|33084.4|33064.4|33094.9|33074.9|33096.4|33076.4|33084.4|33064.4|0
1684874400000|2023-05-23 20:40:00|33094.4|33074.4|33095.4|33075.4|33095.4|33075.4|33087.9|33067.9|0
1684874700000|2023-05-23 20:45:00|33095.9|33075.9|33095.9|33075.9|33097.4|33077.4|33091.9|33071.9|0
1684875000000|2023-05-23 20:50:00|33095.4|33075.4|33098.9|33078.9|33099.4|33079.4|33092.9|33072.9|0
1684875300000|2023-05-23 20:55:00|33098.4|33078.4|33090.7|33070.7|33099.4|33079.4|33086.9|33066.9|0
1684875600000|2023-05-23 21:00:00|33090.6|33070.6|33092.6|33072.6|33092.7|33072.7|33089.4|33069.4|0
1684875900000|2023-05-23 21:05:00|33092.9|33072.9|33097|33077|33097.3|33077.3|33092.4|33072.4|0
1684876200000|2023-05-23 21:10:00|33097.3|33077.3|33104.7|33084.7|33104.7|33084.7|33096.5|33076.5|0
1684876500000|2023-05-23 21:15:00|33105|33085|33101|33081|33107|33087|33099.1|33079.1|0
1684876800000|2023-05-23 21:20:00|33101.1|33081.1|33102.5|33082.5|33103.2|33083.2|33097|33077|0
1684877100000|2023-05-23 21:25:00|33102.8|33082.8|33098.3|33078.3|33103.4|33083.4|33098.3|33078.3|0
1684877400000|2023-05-23 21:30:00|33098.2|33078.2|33095.7|33075.7|33098.2|33078.2|33092|33072|0
1684877700000|2023-05-23 21:35:00|33095.6|33075.6|33096.4|33076.4|33096.5|33076.5|33094.4|33074.4|0
1684878000000|2023-05-23 21:40:00|33094.4|33074.4|33094.2|33074.2|33094.4|33074.4|33093.7|33073.7|0
1684878300000|2023-05-23 21:45:00|33094.3|33074.3|33094.5|33074.5|33095.6|33075.6|33092.8|33072.8|0
1684878600000|2023-05-23 21:50:00|33094.4|33074.4|33092|33072|33096.2|33076.2|33091.5|33071.5|0
1684878900000|2023-05-23 21:55:00|33092.8|33072.8|33091.3|33071.3|33092.8|33072.8|33091.3|33071.3|0
1684879200000|2023-05-23 22:00:00|33089.9|33069.9|33101.9|33081.9|33104.4|33084.4|33082.4|33062.4|0
1684879500000|2023-05-23 22:05:00|33102.4|33082.4|33104.4|33084.4|33105.4|33085.4|33100.4|33080.4|0
1684879800000|2023-05-23 22:10:00|33103.9|33083.9|33102.9|33082.9|33104.9|33084.9|33100.4|33080.4|0
1684880100000|2023-05-23 22:15:00|33103.4|33083.4|33110.9|33090.9|33112.9|33092.9|33099.9|33079.9|0
1684880400000|2023-05-23 22:20:00|33110.4|33090.4|33113.4|33093.4|33114.9|33094.9|33109.4|33089.4|0
1684880700000|2023-05-23 22:25:00|33112.9|33092.9|33111.9|33091.9|33113.4|33093.4|33109.9|33089.9|0
1684881000000|2023-05-23 22:30:00|33112.4|33092.4|33107.9|33087.9|33115.9|33095.9|33107.4|33087.4|0
1684881300000|2023-05-23 22:35:00|33107.4|33087.4|33103.9|33083.9|33108.4|33088.4|33103.4|33083.4|0
1684881600000|2023-05-23 22:40:00|33103.4|33083.4|33105.4|33085.4|33107.4|33087.4|33103.4|33083.4|0
1684881900000|2023-05-23 22:45:00|33105.9|33085.9|33108.9|33088.9|33109.9|33089.9|33105.4|33085.4|0
1684882200000|2023-05-23 22:50:00|33109.4|33089.4|33104.4|33084.4|33109.9|33089.9|33104.4|33084.4|0
1684882500000|2023-05-23 22:55:00|33103.9|33083.9|33108.4|33088.4|33108.9|33088.9|33103.9|33083.9|0
1684882800000|2023-05-23 23:00:00|33110.4|33090.4|33105.9|33085.9|33110.4|33090.4|33104.4|33084.4|0
1684883100000|2023-05-23 23:05:00|33105.4|33085.4|33108.9|33088.9|33108.9|33088.9|33104.9|33084.9|0
1684883400000|2023-05-23 23:10:00|33108.4|33088.4|33108.9|33088.9|33110.9|33090.9|33107.4|33087.4|0
1684883700000|2023-05-23 23:15:00|33109.4|33089.4|33108.4|33088.4|33111.9|33091.9|33108.4|33088.4|0
1684884000000|2023-05-23 23:20:00|33107.9|33087.9|33105.4|33085.4|33107.9|33087.9|33103.9|33083.9|0
1684884300000|2023-05-23 23:25:00|33104.9|33084.9|33105.9|33085.9|33108.9|33088.9|33104.9|33084.9|0
1684884600000|2023-05-23 23:30:00|33106.4|33086.4|33110.9|33090.9|33110.9|33090.9|33106.4|33086.4|0
1684884900000|2023-05-23 23:35:00|33110.4|33090.4|33107.4|33087.4|33111.4|33091.4|33104.4|33084.4|0
1684885200000|2023-05-23 23:40:00|33106.9|33086.9|33110.9|33090.9|33111.4|33091.4|33105.4|33085.4|0
1684885500000|2023-05-23 23:45:00|33111.4|33091.4|33116.4|33096.4|33116.4|33096.4|33109.9|33089.9|0
1684885800000|2023-05-23 23:50:00|33114.9|33094.9|33118.9|33098.9|33120.4|33100.4|33114.9|33094.9|0
1684886100000|2023-05-23 23:55:00|33119.4|33099.4|33117.9|33097.9|33120.9|33100.9|33115.4|33095.4|0
1684886400000|2023-05-24 00:00:00|33115.9|33095.9|33113.9|33093.9|33119.9|33099.9|33110.9|33090.9|0
1684886700000|2023-05-24 00:05:00|33112.9|33092.9|33115.9|33095.9|33119.4|33099.4|33108.4|33088.4|0
1684887000000|2023-05-24 00:10:00|33116.4|33096.4|33119.9|33099.9|33122.4|33102.4|33115.4|33095.4|0
1684887300000|2023-05-24 00:15:00|33120.4|33100.4|33121.9|33101.9|33121.9|33101.9|33115.4|33095.4|0
1684887600000|2023-05-24 00:20:00|33121.4|33101.4|33125.9|33105.9|33127.9|33107.9|33118.9|33098.9|0
1684887900000|2023-05-24 00:25:00|33125.4|33105.4|33124.9|33104.9|33126.4|33106.4|33120.4|33100.4|0
1684888200000|2023-05-24 00:30:00|33125.4|33105.4|33123.9|33103.9|33127.9|33107.9|33122.9|33102.9|0
1684888500000|2023-05-24 00:35:00|33124.4|33104.4|33124.9|33104.9|33124.9|33104.9|33120.9|33100.9|0
1684888800000|2023-05-24 00:40:00|33124.4|33104.4|33126.9|33106.9|33127.9|33107.9|33123.9|33103.9|0
1684889100000|2023-05-24 00:45:00|33127.4|33107.4|33127.4|33107.4|33130.4|33110.4|33124.4|33104.4|0
1684889400000|2023-05-24 00:50:00|33127.9|33107.9|33127.4|33107.4|33129.4|33109.4|33121.9|33101.9|0
1684889700000|2023-05-24 00:55:00|33125.9|33105.9|33128.9|33108.9|33130.9|33110.9|33125.9|33105.9|0
1684890000000|2023-05-24 01:00:00|33129.4|33109.4|33128.4|33108.4|33130.9|33110.9|33127.4|33107.4|0
1684890300000|2023-05-24 01:05:00|33127.9|33107.9|33118.4|33098.4|33128.4|33108.4|33113.4|33093.4|0
1684890600000|2023-05-24 01:10:00|33117.9|33097.9|33107.9|33087.9|33120.4|33100.4|33106.9|33086.9|0
1684890900000|2023-05-24 01:15:00|33108.4|33088.4|33104.4|33084.4|33112.4|33092.4|33099.4|33079.4|0
1684891200000|2023-05-24 01:20:00|33103.9|33083.9|33107.4|33087.4|33108.4|33088.4|33102.9|33082.9|0
1684891500000|2023-05-24 01:25:00|33107.9|33087.9|33113.4|33093.4|33113.4|33093.4|33105.4|33085.4|0
1684891800000|2023-05-24 01:30:00|33114.4|33094.4|33111.9|33091.9|33117.4|33097.4|33101.4|33081.4|0
1684892100000|2023-05-24 01:35:00|33112.4|33092.4|33112.4|33092.4|33113.9|33093.9|33105.9|33085.9|0
1684892400000|2023-05-24 01:40:00|33112.9|33092.9|33111.9|33091.9|33118.4|33098.4|33111.4|33091.4|0
1684892700000|2023-05-24 01:45:00|33112.4|33092.4|33105.9|33085.9|33112.9|33092.9|33100.9|33080.9|0
1684893000000|2023-05-24 01:50:00|33106.4|33086.4|33107.9|33087.9|33114.4|33094.4|33103.4|33083.4|0
1684893300000|2023-05-24 01:55:00|33107.4|33087.4|33098.9|33078.9|33109.4|33089.4|33097.4|33077.4|0
1684893600000|2023-05-24 02:00:00|33095.9|33075.9|33096.9|33076.9|33098.4|33078.4|33088.9|33068.9|0
1684893900000|2023-05-24 02:05:00|33097.4|33077.4|33099.4|33079.4|33100.9|33080.9|33093.9|33073.9|0
1684894200000|2023-05-24 02:10:00|33098.9|33078.9|33104.9|33084.9|33106.4|33086.4|33098.9|33078.9|0
1684894500000|2023-05-24 02:15:00|33105.4|33085.4|33102.9|33082.9|33106.4|33086.4|33100.4|33080.4|0
1684894800000|2023-05-24 02:20:00|33101.9|33081.9|33103.9|33083.9|33104.9|33084.9|33097.4|33077.4|0
1684895100000|2023-05-24 02:25:00|33103.4|33083.4|33103.9|33083.9|33107.4|33087.4|33101.4|33081.4|0
1684895400000|2023-05-24 02:30:00|33104.4|33084.4|33105.4|33085.4|33105.9|33085.9|33100.9|33080.9|0
1684895700000|2023-05-24 02:35:00|33105.9|33085.9|33102.9|33082.9|33106.4|33086.4|33102.4|33082.4|0
1684896000000|2023-05-24 02:40:00|33102.4|33082.4|33101.9|33081.9|33103.4|33083.4|33099.9|33079.9|0
1684896300000|2023-05-24 02:45:00|33102.4|33082.4|33105.4|33085.4|33105.9|33085.9|33100.9|33080.9|0
1684896600000|2023-05-24 02:50:00|33104.9|33084.9|33100.9|33080.9|33105.9|33085.9|33100.4|33080.4|0
1684896900000|2023-05-24 02:55:00|33101.9|33081.9|33100.9|33080.9|33101.9|33081.9|33098.4|33078.4|0
1684897200000|2023-05-24 03:00:00|33101.9|33081.9|33103.4|33083.4|33105.9|33085.9|33101.4|33081.4|0
1684897500000|2023-05-24 03:05:00|33102.9|33082.9|33105.4|33085.4|33106.4|33086.4|33102.4|33082.4|0
1684897800000|2023-05-24 03:10:00|33105.9|33085.9|33115.4|33095.4|33115.4|33095.4|33105.4|33085.4|0
1684898100000|2023-05-24 03:15:00|33114.4|33094.4|33110.9|33090.9|33114.9|33094.9|33108.9|33088.9|0
1684898400000|2023-05-24 03:20:00|33111.4|33091.4|33106.4|33086.4|33113.4|33093.4|33106.4|33086.4|0
1684898700000|2023-05-24 03:25:00|33105.9|33085.9|33097.9|33077.9|33105.9|33085.9|33097.4|33077.4|0
1684899000000|2023-05-24 03:30:00|33097.4|33077.4|33098.4|33078.4|33099.4|33079.4|33092.4|33072.4|0
1684899300000|2023-05-24 03:35:00|33098.9|33078.9|33104.9|33084.9|33105.4|33085.4|33098.4|33078.4|0
1684899600000|2023-05-24 03:40:00|33105.4|33085.4|33106.9|33086.9|33107.4|33087.4|33103.4|33083.4|0
1684899900000|2023-05-24 03:45:00|33106.4|33086.4|33105.9|33085.9|33107.4|33087.4|33103.4|33083.4|0
1684900200000|2023-05-24 03:50:00|33105.4|33085.4|33106.9|33086.9|33106.9|33086.9|33104.4|33084.4|0
1684900500000|2023-05-24 03:55:00|33107.4|33087.4|33107.9|33087.9|33107.9|33087.9|33104.4|33084.4|0
1684900800000|2023-05-24 04:00:00|33107.4|33087.4|33108.4|33088.4|33109.4|33089.4|33106.9|33086.9|0
1684901100000|2023-05-24 04:05:00|33108.9|33088.9|33110.9|33090.9|33111.4|33091.4|33106.4|33086.4|0
1684901400000|2023-05-24 04:10:00|33111.4|33091.4|33111.9|33091.9|33112.4|33092.4|33108.4|33088.4|0
1684901700000|2023-05-24 04:15:00|33111.4|33091.4|33113.4|33093.4|33117.9|33097.9|33111.4|33091.4|0
1684902000000|2023-05-24 04:20:00|33112.9|33092.9|33112.9|33092.9|33115.4|33095.4|33110.4|33090.4|0
1684902300000|2023-05-24 04:25:00|33112.4|33092.4|33115.9|33095.9|33116.4|33096.4|33111.9|33091.9|0
1684902600000|2023-05-24 04:30:00|33116.9|33096.9|33116.4|33096.4|33119.9|33099.9|33114.4|33094.4|0
1684902900000|2023-05-24 04:35:00|33115.9|33095.9|33113.4|33093.4|33116.4|33096.4|33112.9|33092.9|0
1684903200000|2023-05-24 04:40:00|33112.9|33092.9|33117.4|33097.4|33117.9|33097.9|33112.4|33092.4|0
1684903500000|2023-05-24 04:45:00|33117.9|33097.9|33116.9|33096.9|33119.9|33099.9|33116.4|33096.4|0
1684903800000|2023-05-24 04:50:00|33116.4|33096.4|33117.9|33097.9|33120.4|33100.4|33115.9|33095.9|0
1684904100000|2023-05-24 04:55:00|33117.4|33097.4|33117.9|33097.9|33117.9|33097.9|33114.4|33094.4|0
1684904400000|2023-05-24 05:00:00|33117.4|33097.4|33125.4|33105.4|33127.9|33107.9|33115.4|33095.4|0
1684904700000|2023-05-24 05:05:00|33124.9|33104.9|33123.4|33103.4|33127.4|33107.4|33121.4|33101.4|0
1684905000000|2023-05-24 05:10:00|33122.4|33102.4|33125.4|33105.4|33126.9|33106.9|33119.4|33099.4|0
1684905300000|2023-05-24 05:15:00|33125.9|33105.9|33115.9|33095.9|33125.9|33105.9|33115.4|33095.4|0
1684905600000|2023-05-24 05:20:00|33116.4|33096.4|33124.9|33104.9|33125.4|33105.4|33116.4|33096.4|0
1684905900000|2023-05-24 05:25:00|33125.4|33105.4|33117.9|33097.9|33127.4|33107.4|33115.4|33095.4|0
1684906200000|2023-05-24 05:30:00|33117.4|33097.4|33116.4|33096.4|33117.9|33097.9|33109.9|33089.9|0
1684906500000|2023-05-24 05:35:00|33115.9|33095.9|33108.4|33088.4|33115.9|33095.9|33104.4|33084.4|0
1684906800000|2023-05-24 05:40:00|33107.9|33087.9|33105.4|33085.4|33110.4|33090.4|33101.9|33081.9|0
1684907100000|2023-05-24 05:45:00|33105.9|33085.9|33101.9|33081.9|33105.9|33085.9|33094.4|33074.4|0
1684907400000|2023-05-24 05:50:00|33102.4|33082.4|33094.9|33074.9|33106.4|33086.4|33094.4|33074.4|0
1684907700000|2023-05-24 05:55:00|33095.4|33075.4|33094.9|33074.9|33099.4|33079.4|33089.9|33069.9|0
1684908000000|2023-05-24 06:00:00|33096.4|33076.4|33069.4|33049.4|33096.9|33076.9|33068.9|33048.9|0
1684908300000|2023-05-24 06:05:00|33069.9|33049.9|33086.9|33066.9|33090.4|33070.4|33069.9|33049.9|0
1684908600000|2023-05-24 06:10:00|33086.4|33066.4|33062.9|33042.9|33086.4|33066.4|33056.4|33036.4|0
1684908900000|2023-05-24 06:15:00|33063.4|33043.4|33068.9|33048.9|33069.9|33049.9|33053.9|33033.9|0
1684909200000|2023-05-24 06:20:00|33068.4|33048.4|33063.4|33043.4|33076.9|33056.9|33058.4|33038.4|0
1684909500000|2023-05-24 06:25:00|33063.9|33043.9|33068.9|33048.9|33075.4|33055.4|33063.9|33043.9|0
1684909800000|2023-05-24 06:30:00|33069.4|33049.4|33059.9|33039.9|33070.9|33050.9|33058.9|33038.9|0
1684910100000|2023-05-24 06:35:00|33060.4|33040.4|33057.9|33037.9|33063.9|33043.9|33054.4|33034.4|0
1684910400000|2023-05-24 06:40:00|33057.4|33037.4|33072.9|33052.9|33074.4|33054.4|33056.4|33036.4|0
1684910700000|2023-05-24 06:45:00|33072.4|33052.4|33066.4|33046.4|33076.9|33056.9|33065.9|33045.9|0
1684911000000|2023-05-24 06:50:00|33065.9|33045.9|33068.9|33048.9|33074.4|33054.4|33064.4|33044.4|0
1684911300000|2023-05-24 06:55:00|33069.4|33049.4|33067.4|33047.4|33073.4|33053.4|33066.4|33046.4|0
1684911600000|2023-05-24 07:00:00|33067.9|33047.9|33019.9|32999.9|33067.9|33047.9|33014.9|32994.9|0
1684911900000|2023-05-24 07:05:00|33019.4|32999.4|33024.9|33004.9|33025.9|33005.9|33004.4|32984.4|0
1684912200000|2023-05-24 07:10:00|33023.4|33003.4|33034.9|33014.9|33054.9|33034.9|33017.4|32997.4|0
1684912500000|2023-05-24 07:15:00|33034.4|33014.4|33004.4|32984.4|33037.4|33017.4|32999.4|32979.4|0
1684912800000|2023-05-24 07:20:00|33003.9|32983.9|33002.9|32982.9|33021.9|33001.9|32986.9|32966.9|0
1684913100000|2023-05-24 07:25:00|33000.9|32980.9|33005.9|32985.9|33025.9|33005.9|32999.9|32979.9|0
1684913400000|2023-05-24 07:30:00|33005.4|32985.4|32997.9|32977.9|33007.4|32987.4|32988.4|32968.4|0
1684913700000|2023-05-24 07:35:00|32993.9|32973.9|32988.9|32968.9|33011.4|32991.4|32985.9|32965.9|0
1684914000000|2023-05-24 07:40:00|32988.4|32968.4|32950.4|32930.4|32988.9|32968.9|32949.9|32929.9|0
1684914300000|2023-05-24 07:45:00|32952.4|32932.4|32956.9|32936.9|32964.4|32944.4|32948.9|32928.9|0
1684914600000|2023-05-24 07:50:00|32956.4|32936.4|32947.4|32927.4|32965.9|32945.9|32942.4|32922.4|0
1684914900000|2023-05-24 07:55:00|32946.9|32926.9|32958.9|32938.9|32973.4|32953.4|32944.9|32924.9|0
1684915200000|2023-05-24 08:00:00|32959.4|32939.4|32991.9|32971.9|32993.9|32973.9|32951.9|32931.9|0
1684915500000|2023-05-24 08:05:00|32992.4|32972.4|33005.9|32985.9|33022.4|33002.4|32992.4|32972.4|0
1684915800000|2023-05-24 08:10:00|33004.9|32984.9|32996.9|32976.9|33009.9|32989.9|32991.9|32971.9|0
1684916100000|2023-05-24 08:15:00|32996.4|32976.4|32991.4|32971.4|33007.9|32987.9|32988.9|32968.9|0
1684916400000|2023-05-24 08:20:00|32989.9|32969.9|32997.9|32977.9|33004.4|32984.4|32986.9|32966.9|0
1684916700000|2023-05-24 08:25:00|32998.9|32978.9|32997.9|32977.9|32998.9|32978.9|32989.9|32969.9|0
1684917000000|2023-05-24 08:30:00|32995.4|32975.4|32996.4|32976.4|33014.9|32994.9|32991.4|32971.4|0
1684917300000|2023-05-24 08:35:00|32995.9|32975.9|32997.9|32977.9|33012.9|32992.9|32985.9|32965.9|0
1684917600000|2023-05-24 08:40:00|32998.4|32978.4|33014.9|32994.9|33017.9|32997.9|32994.9|32974.9|0
1684917900000|2023-05-24 08:45:00|33015.4|32995.4|33024.9|33004.9|33035.4|33015.4|33014.9|32994.9|0
1684918200000|2023-05-24 08:50:00|33024.4|33004.4|33038.4|33018.4|33045.9|33025.9|33023.9|33003.9|0
1684918500000|2023-05-24 08:55:00|33038.9|33018.9|33054.9|33034.9|33058.4|33038.4|33037.9|33017.9|0
1684918800000|2023-05-24 09:00:00|33054.4|33034.4|33059.9|33039.9|33067.9|33047.9|33043.9|33023.9|0
1684919100000|2023-05-24 09:05:00|33060.4|33040.4|33030.9|33010.9|33064.4|33044.4|33029.9|33009.9|0
1684919400000|2023-05-24 09:10:00|33030.4|33010.4|33025.9|33005.9|33036.9|33016.9|33017.9|32997.9|0
1684919700000|2023-05-24 09:15:00|33026.4|33006.4|33023.9|33003.9|33028.9|33008.9|33011.9|32991.9|0
1684920000000|2023-05-24 09:20:00|33024.4|33004.4|33016.4|32996.4|33025.9|33005.9|33008.9|32988.9|0
1684920300000|2023-05-24 09:25:00|33015.9|32995.9|33010.9|32990.9|33020.9|33000.9|33008.9|32988.9|0
1684920600000|2023-05-24 09:30:00|33009.9|32989.9|33009.9|32989.9|33017.4|32997.4|33005.9|32985.9|0
1684920900000|2023-05-24 09:35:00|33010.4|32990.4|33003.9|32983.9|33017.9|32997.9|32999.9|32979.9|0
1684921200000|2023-05-24 09:40:00|33004.4|32984.4|33002.4|32982.4|33011.4|32991.4|32997.9|32977.9|0
1684921500000|2023-05-24 09:45:00|33002.9|32982.9|32998.9|32978.9|33010.9|32990.9|32993.4|32973.4|0
1684921800000|2023-05-24 09:50:00|32999.4|32979.4|33005.4|32985.4|33008.4|32988.4|32994.9|32974.9|0
1684922100000|2023-05-24 09:55:00|33005.9|32985.9|32992.9|32972.9|33005.9|32985.9|32992.9|32972.9|0
1684922400000|2023-05-24 10:00:00|32993.9|32973.9|33004.4|32984.4|33014.9|32994.9|32983.9|32963.9|0
1684922700000|2023-05-24 10:05:00|33004.9|32984.9|32975.9|32955.9|33005.4|32985.4|32973.9|32953.9|0
1684923000000|2023-05-24 10:10:00|32976.9|32956.9|32959.9|32939.9|32976.9|32956.9|32956.9|32936.9|0
1684923300000|2023-05-24 10:15:00|32959.4|32939.4|32952.9|32932.9|32959.4|32939.4|32944.4|32924.4|0
1684923600000|2023-05-24 10:20:00|32953.4|32933.4|32943.9|32923.9|32954.4|32934.4|32937.9|32917.9|0
1684923900000|2023-05-24 10:25:00|32945.4|32925.4|32943.4|32923.4|32950.9|32930.9|32936.9|32916.9|0
1684924200000|2023-05-24 10:30:00|32942.9|32922.9|32936.9|32916.9|32946.9|32926.9|32933.4|32913.4|0
1684924500000|2023-05-24 10:35:00|32935.9|32915.9|32934.9|32914.9|32940.9|32920.9|32924.9|32904.9|0
1684924800000|2023-05-24 10:40:00|32934.4|32914.4|32950.9|32930.9|32951.4|32931.4|32926.9|32906.9|0
1684925100000|2023-05-24 10:45:00|32950.4|32930.4|32944.9|32924.9|32951.4|32931.4|32941.9|32921.9|0
1684925400000|2023-05-24 10:50:00|32945.9|32925.9|32949.9|32929.9|32955.4|32935.4|32941.4|32921.4|0
1684925700000|2023-05-24 10:55:00|32949.4|32929.4|32949.4|32929.4|32955.9|32935.9|32946.9|32926.9|0
1684926000000|2023-05-24 11:00:00|32954.9|32934.9|32952.9|32932.9|32961.9|32941.9|32947.4|32927.4|0
1684926300000|2023-05-24 11:05:00|32951.9|32931.9|32954.4|32934.4|32959.4|32939.4|32951.9|32931.9|0
1684926600000|2023-05-24 11:10:00|32954.9|32934.9|32954.9|32934.9|32956.9|32936.9|32943.4|32923.4|0
1684926900000|2023-05-24 11:15:00|32955.9|32935.9|32976.4|32956.4|32977.4|32957.4|32954.4|32934.4|0
1684927200000|2023-05-24 11:20:00|32975.9|32955.9|32952.9|32932.9|32975.9|32955.9|32952.9|32932.9|0
1684927500000|2023-05-24 11:25:00|32951.9|32931.9|32964.9|32944.9|32964.9|32944.9|32951.9|32931.9|0
1684927800000|2023-05-24 11:30:00|32964.4|32944.4|32965.9|32945.9|32971.4|32951.4|32960.9|32940.9|0
1684928100000|2023-05-24 11:35:00|32966.4|32946.4|32960.4|32940.4|32970.9|32950.9|32956.9|32936.9|0
1684928400000|2023-05-24 11:40:00|32960.9|32940.9|32963.4|32943.4|32964.4|32944.4|32955.4|32935.4|0
1684928700000|2023-05-24 11:45:00|32964.9|32944.9|32954.4|32934.4|32967.4|32947.4|32951.4|32931.4|0
1684929000000|2023-05-24 11:50:00|32953.9|32933.9|32940.9|32920.9|32960.9|32940.9|32940.9|32920.9|0
1684929300000|2023-05-24 11:55:00|32940.4|32920.4|32942.9|32922.9|32948.9|32928.9|32933.9|32913.9|0
1684929600000|2023-05-24 12:00:00|32943.9|32923.9|32949.9|32929.9|32954.9|32934.9|32932.9|32912.9|0
1684929900000|2023-05-24 12:05:00|32950.4|32930.4|32969.9|32949.9|32973.4|32953.4|32950.4|32930.4|0
1684930200000|2023-05-24 12:10:00|32970.4|32950.4|32984.4|32964.4|32990.9|32970.9|32968.9|32948.9|0
1684930500000|2023-05-24 12:15:00|32983.9|32963.9|32982.9|32962.9|32987.9|32967.9|32975.4|32955.4|0
1684930800000|2023-05-24 12:20:00|32982.4|32962.4|33002.4|32982.4|33003.4|32983.4|32975.9|32955.9|0
1684931100000|2023-05-24 12:25:00|33002.9|32982.9|32981.4|32961.4|33004.9|32984.9|32978.4|32958.4|0
1684931400000|2023-05-24 12:30:00|32980.9|32960.9|32958.9|32938.9|32980.9|32960.9|32948.9|32928.9|0
1684931700000|2023-05-24 12:35:00|32958.4|32938.4|32966.9|32946.9|32970.9|32950.9|32952.4|32932.4|0
1684932000000|2023-05-24 12:40:00|32967.4|32947.4|32967.9|32947.9|32969.9|32949.9|32956.4|32936.4|0
1684932300000|2023-05-24 12:45:00|32968.4|32948.4|32967.9|32947.9|32970.9|32950.9|32953.4|32933.4|0
1684932600000|2023-05-24 12:50:00|32968.4|32948.4|32959.9|32939.9|32973.4|32953.4|32958.9|32938.9|0
1684932900000|2023-05-24 12:55:00|32960.9|32940.9|32956.9|32936.9|32962.4|32942.4|32945.9|32925.9|0
1684933200000|2023-05-24 13:00:00|32956.4|32936.4|32957.9|32937.9|32962.9|32942.9|32951.9|32931.9|0
1684933500000|2023-05-24 13:05:00|32958.4|32938.4|32972.9|32952.9|32978.9|32958.9|32955.9|32935.9|0
1684933800000|2023-05-24 13:10:00|32973.4|32953.4|32984.4|32964.4|32988.4|32968.4|32971.4|32951.4|0
1684934100000|2023-05-24 13:15:00|32983.9|32963.9|32969.9|32949.9|32986.9|32966.9|32960.9|32940.9|0
1684934400000|2023-05-24 13:20:00|32969.4|32949.4|32977.4|32957.4|32980.9|32960.9|32967.9|32947.9|0
1684934700000|2023-05-24 13:25:00|32979.4|32959.4|33000.4|32980.4|33000.9|32980.9|32968.9|32948.9|0
1684935000000|2023-05-24 13:30:00|33007.9|32987.9|32954.4|32934.4|33028.9|33008.9|32936.9|32916.9|0
1684935300000|2023-05-24 13:35:00|32955.9|32935.9|32915.4|32895.4|32957.9|32937.9|32897.4|32877.4|0
1684935600000|2023-05-24 13:40:00|32916.4|32896.4|32903.9|32883.9|32921.9|32901.9|32886.4|32866.4|0
1684935900000|2023-05-24 13:45:00|32905.4|32885.4|32886.9|32866.9|32922.4|32902.4|32871.9|32851.9|0
1684936200000|2023-05-24 13:50:00|32885.4|32865.4|32858|32838|32898.9|32878.9|32852.5|32832.5|0
1684936500000|2023-05-24 13:55:00|32859.5|32839.5|32862.5|32842.5|32891|32871|32851.5|32831.5|0
1684936800000|2023-05-24 14:00:00|32860|32840|32850|32830|32885|32865|32845|32825|0
1684937100000|2023-05-24 14:05:00|32848|32828|32841.5|32821.5|32852.5|32832.5|32832|32812|0
1684937400000|2023-05-24 14:10:00|32842|32822|32868.5|32848.5|32873.5|32853.5|32834.5|32814.5|0
1684937700000|2023-05-24 14:15:00|32868|32848|32872|32852|32891|32871|32850|32830|0
1684938000000|2023-05-24 14:20:00|32868.9|32848.9|32826.4|32806.4|32885.9|32865.9|32826.4|32806.4|0
1684938300000|2023-05-24 14:25:00|32828.4|32808.4|32858.4|32838.4|32867.9|32847.9|32823.9|32803.9|0
1684938600000|2023-05-24 14:30:00|32859.4|32839.4|32870.9|32850.9|32883.4|32863.4|32855.4|32835.4|0
1684938900000|2023-05-24 14:35:00|32869.9|32849.9|32859.4|32839.4|32879.9|32859.9|32847.9|32827.9|0
1684939200000|2023-05-24 14:40:00|32857.4|32837.4|32862.9|32842.9|32882.4|32862.4|32838.4|32818.4|0
1684939500000|2023-05-24 14:45:00|32855.9|32835.9|32836.9|32816.9|32870.9|32850.9|32828.4|32808.4|0
1684939800000|2023-05-24 14:50:00|32840.4|32820.4|32827.9|32807.9|32843.4|32823.4|32819.4|32799.4|0
1684940100000|2023-05-24 14:55:00|32827.4|32807.4|32836.4|32816.4|32840.4|32820.4|32825.4|32805.4|0
1684940400000|2023-05-24 15:00:00|32840.4|32820.4|32837.4|32817.4|32840.4|32820.4|32816.4|32796.4|0
1684940700000|2023-05-24 15:05:00|32835.9|32815.9|32827.9|32807.9|32848.4|32828.4|32816.9|32796.9|0
1684941000000|2023-05-24 15:10:00|32831.4|32811.4|32822.9|32802.9|32846.4|32826.4|32810.4|32790.4|0
1684941300000|2023-05-24 15:15:00|32821.4|32801.4|32826.4|32806.4|32839.9|32819.9|32812.4|32792.4|0
1684941600000|2023-05-24 15:20:00|32829.4|32809.4|32888.4|32868.4|32895.9|32875.9|32828.4|32808.4|0
1684941900000|2023-05-24 15:25:00|32887.9|32867.9|32862.9|32842.9|32923.9|32903.9|32857.9|32837.9|0
1684942200000|2023-05-24 15:30:00|32862.4|32842.4|32841.4|32821.4|32869.9|32849.9|32830.9|32810.9|0
1684942500000|2023-05-24 15:35:00|32840.9|32820.9|32843.4|32823.4|32849.4|32829.4|32825.9|32805.9|0
1684942800000|2023-05-24 15:40:00|32840.7|32820.7|32796.7|32776.7|32855.2|32835.2|32776.7|32756.7|0
1684943100000|2023-05-24 15:45:00|32794.7|32774.7|32814.2|32794.2|32830.7|32810.7|32787.7|32767.7|0
1684943400000|2023-05-24 15:50:00|32815.2|32795.2|32807.7|32787.7|32827.2|32807.2|32805.7|32785.7|0
1684943700000|2023-05-24 15:55:00|32808.2|32788.2|32796.7|32776.7|32813.2|32793.2|32791.2|32771.2|0
1684944000000|2023-05-24 16:00:00|32797.7|32777.7|32821.2|32801.2|32831.7|32811.7|32793.2|32773.2|0
1684944300000|2023-05-24 16:05:00|32824.2|32804.2|32812.7|32792.7|32832.7|32812.7|32812.2|32792.2|0
1684944600000|2023-05-24 16:10:00|32813.7|32793.7|32800.2|32780.2|32817.2|32797.2|32770.7|32750.7|0
1684944900000|2023-05-24 16:15:00|32798.7|32778.7|32785.7|32765.7|32798.7|32778.7|32771.7|32751.7|0
1684945200000|2023-05-24 16:20:00|32787.7|32767.7|32772.7|32752.7|32794.7|32774.7|32761.2|32741.2|0
1684945500000|2023-05-24 16:25:00|32774.2|32754.2|32770.7|32750.7|32785.2|32765.2|32766.7|32746.7|0
1684945800000|2023-05-24 16:30:00|32774.2|32754.2|32777.7|32757.7|32782.7|32762.7|32759.2|32739.2|0
1684946100000|2023-05-24 16:35:00|32777.2|32757.2|32797.7|32777.7|32797.7|32777.7|32769.7|32749.7|0
1684946400000|2023-05-24 16:40:00|32800.2|32780.2|32796.2|32776.2|32817.7|32797.7|32791.7|32771.7|0
1684946700000|2023-05-24 16:45:00|32795.7|32775.7|32795.2|32775.2|32810.7|32790.7|32789.7|32769.7|0
1684947000000|2023-05-24 16:50:00|32793.7|32773.7|32811.2|32791.2|32816.7|32796.7|32792.7|32772.7|0
1684947300000|2023-05-24 16:55:00|32811.7|32791.7|32815.7|32795.7|32823.7|32803.7|32806.7|32786.7|0
1684947600000|2023-05-24 17:00:00|32816|32796|32802|32782|32817.5|32797.5|32795.5|32775.5|0
1684947900000|2023-05-24 17:05:00|32800|32780|32805|32785|32820|32800|32792|32772|0
1684948200000|2023-05-24 17:10:00|32805.5|32785.5|32786.5|32766.5|32807.5|32787.5|32782.5|32762.5|0
1684948500000|2023-05-24 17:15:00|32785.5|32765.5|32819|32799|32822.5|32802.5|32783.5|32763.5|0
1684948800000|2023-05-24 17:20:00|32820|32800|32823.5|32803.5|32857.5|32837.5|32818|32798|0
1684949100000|2023-05-24 17:25:00|32807|32787|32807.5|32787.5|32812|32792|32798.5|32778.5|0
1684949400000|2023-05-24 17:30:00|32805.5|32785.5|32837|32817|32841|32821|32804.5|32784.5|0
1684949700000|2023-05-24 17:35:00|32839.5|32819.5|32853.5|32833.5|32856|32836|32836|32816|0
1684950000000|2023-05-24 17:40:00|32857|32837|32872|32852|32872|32852|32855.5|32835.5|0
1684950300000|2023-05-24 17:45:00|32873|32853|32845.5|32825.5|32887|32867|32845|32825|0
1684950600000|2023-05-24 17:50:00|32848|32828|32857|32837|32868.5|32848.5|32842|32822|0
1684950900000|2023-05-24 17:55:00|32859|32839|32857.5|32837.5|32863|32843|32846.5|32826.5|0
1684951200000|2023-05-24 18:00:00|32854|32834|32820|32800|32875|32855|32814.5|32794.5|0
1684951500000|2023-05-24 18:05:00|32821|32801|32815|32795|32844|32824|32815|32795|0
1684951800000|2023-05-24 18:10:00|32812.5|32792.5|32821.5|32801.5|32828.5|32808.5|32796|32776|0
1684952100000|2023-05-24 18:15:00|32818|32798|32811|32791|32834|32814|32801.5|32781.5|0
1684952400000|2023-05-24 18:20:00|32810|32790|32805.3|32785.3|32810|32790|32786.8|32766.8|0
1684952700000|2023-05-24 18:25:00|32806.3|32786.3|32779.8|32759.8|32806.3|32786.3|32772.3|32752.3|0
1684953000000|2023-05-24 18:30:00|32778.8|32758.8|32786.8|32766.8|32789.3|32769.3|32766.3|32746.3|0
1684953300000|2023-05-24 18:35:00|32789.3|32769.3|32807.8|32787.8|32818.3|32798.3|32783.3|32763.3|0
1684953600000|2023-05-24 18:40:00|32809.8|32789.8|32807.3|32787.3|32826.8|32806.8|32801.3|32781.3|0
1684953900000|2023-05-24 18:45:00|32807.8|32787.8|32809.3|32789.3|32826.8|32806.8|32807.3|32787.3|0
1684954200000|2023-05-24 18:50:00|32809.8|32789.8|32789.8|32769.8|32820.3|32800.3|32783.8|32763.8|0
1684954500000|2023-05-24 18:55:00|32788.8|32768.8|32792.3|32772.3|32792.8|32772.8|32774.8|32754.8|0
1684954800000|2023-05-24 19:00:00|32791.3|32771.3|32777.3|32757.3|32794.3|32774.3|32769.3|32749.3|0
1684955100000|2023-05-24 19:05:00|32777.8|32757.8|32797.3|32777.3|32805.8|32785.8|32776.3|32756.3|0
1684955400000|2023-05-24 19:10:00|32796.8|32776.8|32814.8|32794.8|32816.8|32796.8|32790.8|32770.8|0
1684955700000|2023-05-24 19:15:00|32814.3|32794.3|32876.8|32856.8|32884.3|32864.3|32814.3|32794.3|0
1684956000000|2023-05-24 19:20:00|32880.3|32860.3|32888.3|32868.3|32921.3|32901.3|32866.3|32846.3|0
1684956300000|2023-05-24 19:25:00|32897.8|32877.8|32883.8|32863.8|32909.3|32889.3|32878.8|32858.8|0
1684956600000|2023-05-24 19:30:00|32886.8|32866.8|32907.3|32887.3|32940.3|32920.3|32883.3|32863.3|0
1684956900000|2023-05-24 19:35:00|32905.8|32885.8|32882.3|32862.3|32908.3|32888.3|32853.8|32833.8|0
1684957200000|2023-05-24 19:40:00|32881.3|32861.3|32853.8|32833.8|32893.3|32873.3|32849.3|32829.3|0
1684957500000|2023-05-24 19:45:00|32851.3|32831.3|32854.8|32834.8|32865.3|32845.3|32828.3|32808.3|0
1684957800000|2023-05-24 19:50:00|32832.8|32812.8|32820.3|32800.3|32833.8|32813.8|32794.8|32774.8|0
1684958100000|2023-05-24 19:55:00|32819.3|32799.3|32809.8|32789.8|32828.8|32808.8|32792.3|32772.3|0
1684958400000|2023-05-24 20:00:00|32811.3|32791.3|32806.8|32786.8|32818.3|32798.3|32795.3|32775.3|0
1684958700000|2023-05-24 20:05:00|32806.3|32786.3|32822.3|32802.3|32839.3|32819.3|32804.3|32784.3|0
1684959000000|2023-05-24 20:10:00|32823.3|32803.3|32843.3|32823.3|32850.3|32830.3|32823.3|32803.3|0
1684959300000|2023-05-24 20:15:00|32843.8|32823.8|32850.8|32830.8|32859.8|32839.8|32842.8|32822.8|0
1684959600000|2023-05-24 20:20:00|32850.3|32830.3|32843.3|32823.3|32901.3|32881.3|32841.3|32821.3|0
1684959900000|2023-05-24 20:25:00|32842.8|32822.8|32822.8|32802.8|32851.8|32831.8|32814.8|32794.8|0
1684960200000|2023-05-24 20:30:00|32825.8|32805.8|32837.3|32817.3|32839.8|32819.8|32817.3|32797.3|0
1684960500000|2023-05-24 20:35:00|32836.8|32816.8|32824.8|32804.8|32840.3|32820.3|32812.3|32792.3|0
1684960800000|2023-05-24 20:40:00|32823.8|32803.8|32814.8|32794.8|32842.3|32822.3|32812.8|32792.8|0
1684961100000|2023-05-24 20:45:00|32817.3|32797.3|32806.3|32786.3|32817.3|32797.3|32802.3|32782.3|0
1684961400000|2023-05-24 20:50:00|32807.3|32787.3|32825.3|32805.3|32825.8|32805.8|32800.8|32780.8|0
1684961700000|2023-05-24 20:55:00|32826.3|32806.3|32825.8|32805.8|32839.3|32819.3|32820.8|32800.8|0
1684962000000|2023-05-24 21:00:00|32826|32806|32809.4|32789.4|32826|32806|32808.6|32788.6|0
1684962300000|2023-05-24 21:05:00|32810.6|32790.6|32816.9|32796.9|32821.2|32801.2|32807.4|32787.4|0
1684962600000|2023-05-24 21:10:00|32814.2|32794.2|32812.7|32792.7|32817.4|32797.4|32810.9|32790.9|0
1684962900000|2023-05-24 21:15:00|32811.8|32791.8|32827.3|32807.3|32827.3|32807.3|32811.7|32791.7|0
1684963200000|2023-05-24 21:20:00|32823.3|32803.3|32841.2|32821.2|32843.1|32823.1|32821.5|32801.5|0
1684963500000|2023-05-24 21:25:00|32840.5|32820.5|32842.9|32822.9|32850.6|32830.6|32840.5|32820.5|0
1684963800000|2023-05-24 21:30:00|32843|32823|32835|32815|32851|32831|32835|32815|0
1684964100000|2023-05-24 21:35:00|32835.9|32815.9|32863.2|32843.2|32873.1|32853.1|32834.9|32814.9|0
1684964400000|2023-05-24 21:40:00|32864|32844|32877.4|32857.4|32877.4|32857.4|32862.3|32842.3|0
1684964700000|2023-05-24 21:45:00|32877.5|32857.5|32879.3|32859.3|32879.3|32859.3|32873.4|32853.4|0
1684965000000|2023-05-24 21:50:00|32879.4|32859.4|32867.1|32847.1|32885.4|32865.4|32867.1|32847.1|0
1684965300000|2023-05-24 21:55:00|32867.4|32847.4|32866.2|32846.2|32875.2|32855.2|32864|32844|0
1684965600000|2023-05-24 22:00:00|32805.8|32785.8|32772.3|32752.3|32818.8|32798.8|32769.3|32749.3|0
1684965900000|2023-05-24 22:05:00|32773.8|32753.8|32757.3|32737.3|32780.8|32760.8|32757.3|32737.3|0
1684966200000|2023-05-24 22:10:00|32757.8|32737.8|32771.8|32751.8|32779.3|32759.3|32757.8|32737.8|0
1684966500000|2023-05-24 22:15:00|32771.3|32751.3|32767.8|32747.8|32773.8|32753.8|32764.3|32744.3|0
1684966800000|2023-05-24 22:20:00|32766.8|32746.8|32759.8|32739.8|32770.3|32750.3|32754.8|32734.8|0
1684967100000|2023-05-24 22:25:00|32759.3|32739.3|32745.8|32725.8|32761.8|32741.8|32745.3|32725.3|0
1684967400000|2023-05-24 22:30:00|32745.3|32725.3|32750.8|32730.8|32756.3|32736.3|32743.8|32723.8|0
1684967700000|2023-05-24 22:35:00|32750.3|32730.3|32701.8|32681.8|32757.3|32737.3|32651.3|32631.3|0
1684968000000|2023-05-24 22:40:00|32702.3|32682.3|32730.8|32710.8|32745.8|32725.8|32702.3|32682.3|0
1684968300000|2023-05-24 22:45:00|32731.3|32711.3|32716.3|32696.3|32734.3|32714.3|32716.3|32696.3|0
1684968600000|2023-05-24 22:50:00|32716.8|32696.8|32742.3|32722.3|32746.8|32726.8|32713.8|32693.8|0
1684968900000|2023-05-24 22:55:00|32742.8|32722.8|32724.3|32704.3|32742.8|32722.8|32722.3|32702.3|0
1684969200000|2023-05-24 23:00:00|32729.8|32709.8|32735.3|32715.3|32736.8|32716.8|32725.8|32705.8|0
1684969500000|2023-05-24 23:05:00|32735.8|32715.8|32731.8|32711.8|32737.8|32717.8|32723.8|32703.8|0
1684969800000|2023-05-24 23:10:00|32731.3|32711.3|32736.3|32716.3|32738.8|32718.8|32729.3|32709.3|0
1684970100000|2023-05-24 23:15:00|32736.8|32716.8|32745.3|32725.3|32749.8|32729.8|32736.8|32716.8|0
1684970400000|2023-05-24 23:20:00|32744.8|32724.8|32738.3|32718.3|32747.3|32727.3|32737.3|32717.3|0
1684970700000|2023-05-24 23:25:00|32737.3|32717.3|32728.3|32708.3|32740.8|32720.8|32728.3|32708.3|0
1684971000000|2023-05-24 23:30:00|32731.8|32711.8|32749.8|32729.8|32751.3|32731.3|32731.3|32711.3|0
1684971300000|2023-05-24 23:35:00|32750.3|32730.3|32754.8|32734.8|32761.8|32741.8|32748.8|32728.8|0
1684971600000|2023-05-24 23:40:00|32755.3|32735.3|32751.3|32731.3|32756.8|32736.8|32748.8|32728.8|0
1684971900000|2023-05-24 23:45:00|32751.8|32731.8|32762.8|32742.8|32765.8|32745.8|32751.8|32731.8|0
1684972200000|2023-05-24 23:50:00|32763.3|32743.3|32760.3|32740.3|32764.8|32744.8|32756.8|32736.8|0
1684972500000|2023-05-24 23:55:00|32759.8|32739.8|32748.8|32728.8|32760.8|32740.8|32747.3|32727.3|0
1684972800000|2023-05-25 00:00:00|32750.8|32730.8|32743.3|32723.3|32754.8|32734.8|32732.8|32712.8|0
1684973100000|2023-05-25 00:05:00|32742.8|32722.8|32750.8|32730.8|32753.8|32733.8|32734.3|32714.3|0
1684973400000|2023-05-25 00:10:00|32750.3|32730.3|32766.3|32746.3|32767.8|32747.8|32746.8|32726.8|0
1684973700000|2023-05-25 00:15:00|32765.8|32745.8|32764.8|32744.8|32769.8|32749.8|32759.3|32739.3|0
1684974000000|2023-05-25 00:20:00|32764.3|32744.3|32749.8|32729.8|32764.8|32744.8|32742.3|32722.3|0
1684974300000|2023-05-25 00:25:00|32748.8|32728.8|32748.3|32728.3|32750.8|32730.8|32741.3|32721.3|0
1684974600000|2023-05-25 00:30:00|32748.8|32728.8|32742.3|32722.3|32750.8|32730.8|32738.8|32718.8|0
1684974900000|2023-05-25 00:35:00|32742.8|32722.8|32743.3|32723.3|32751.3|32731.3|32740.3|32720.3|0
1684975200000|2023-05-25 00:40:00|32742.8|32722.8|32740.3|32720.3|32743.8|32723.8|32733.3|32713.3|0
1684975500000|2023-05-25 00:45:00|32740.8|32720.8|32741.8|32721.8|32749.8|32729.8|32739.8|32719.8|0
1684975800000|2023-05-25 00:50:00|32742.3|32722.3|32748.8|32728.8|32749.3|32729.3|32737.3|32717.3|0
1684976100000|2023-05-25 00:55:00|32749.3|32729.3|32752.3|32732.3|32754.3|32734.3|32745.8|32725.8|0
1684976400000|2023-05-25 01:00:00|32752.8|32732.8|32758.8|32738.8|32759.8|32739.8|32749.8|32729.8|0
1684976700000|2023-05-25 01:05:00|32759.3|32739.3|32749.3|32729.3|32762.8|32742.8|32747.8|32727.8|0
1684977000000|2023-05-25 01:10:00|32749.8|32729.8|32750.3|32730.3|32754.3|32734.3|32744.8|32724.8|0
1684977300000|2023-05-25 01:15:00|32749.8|32729.8|32732.8|32712.8|32752.8|32732.8|32732.3|32712.3|0
1684977600000|2023-05-25 01:20:00|32733.3|32713.3|32709.8|32689.8|32736.3|32716.3|32702.3|32682.3|0
1684977900000|2023-05-25 01:25:00|32710.3|32690.3|32705.8|32685.8|32712.3|32692.3|32690.3|32670.3|0
1684978200000|2023-05-25 01:30:00|32706.3|32686.3|32716.8|32696.8|32717.8|32697.8|32698.8|32678.8|0
1684978500000|2023-05-25 01:35:00|32717.3|32697.3|32711.8|32691.8|32718.8|32698.8|32705.8|32685.8|0
1684978800000|2023-05-25 01:40:00|32711.3|32691.3|32703.3|32683.3|32719.3|32699.3|32698.8|32678.8|0
1684979100000|2023-05-25 01:45:00|32703.8|32683.8|32723.3|32703.3|32723.3|32703.3|32703.8|32683.8|0
1684979400000|2023-05-25 01:50:00|32723.8|32703.8|32704.8|32684.8|32724.3|32704.3|32704.8|32684.8|0
1684979700000|2023-05-25 01:55:00|32704.3|32684.3|32711.8|32691.8|32713.8|32693.8|32701.3|32681.3|0
1684980000000|2023-05-25 02:00:00|32712.3|32692.3|32711.8|32691.8|32718.3|32698.3|32706.8|32686.8|0
1684980300000|2023-05-25 02:05:00|32711.3|32691.3|32712.3|32692.3|32713.8|32693.8|32701.3|32681.3|0
1684980600000|2023-05-25 02:10:00|32712.8|32692.8|32731.3|32711.3|32734.3|32714.3|32711.3|32691.3|0
1684980900000|2023-05-25 02:15:00|32730.8|32710.8|32726.3|32706.3|32734.8|32714.8|32723.3|32703.3|0
1684981200000|2023-05-25 02:20:00|32726.8|32706.8|32732.8|32712.8|32734.8|32714.8|32721.3|32701.3|0
1684981500000|2023-05-25 02:25:00|32733.3|32713.3|32739.8|32719.8|32741.3|32721.3|32730.3|32710.3|0
1684981800000|2023-05-25 02:30:00|32738.8|32718.8|32747.3|32727.3|32747.8|32727.8|32738.8|32718.8|0
1684982100000|2023-05-25 02:35:00|32746.8|32726.8|32749.8|32729.8|32751.3|32731.3|32743.8|32723.8|0
1684982400000|2023-05-25 02:40:00|32749.3|32729.3|32743.8|32723.8|32750.8|32730.8|32741.8|32721.8|0
1684982700000|2023-05-25 02:45:00|32743.3|32723.3|32734.8|32714.8|32746.8|32726.8|32734.3|32714.3|0
1684983000000|2023-05-25 02:50:00|32734.3|32714.3|32732.8|32712.8|32736.8|32716.8|32729.3|32709.3|0
1684983300000|2023-05-25 02:55:00|32732.3|32712.3|32731.3|32711.3|32738.3|32718.3|32730.8|32710.8|0
1684983600000|2023-05-25 03:00:00|32731.8|32711.8|32738.3|32718.3|32742.3|32722.3|32731.8|32711.8|0
1684983900000|2023-05-25 03:05:00|32737.8|32717.8|32740.3|32720.3|32747.8|32727.8|32737.8|32717.8|0
1684984200000|2023-05-25 03:10:00|32739.8|32719.8|32746.3|32726.3|32749.8|32729.8|32739.8|32719.8|0
1684984500000|2023-05-25 03:15:00|32745.3|32725.3|32743.3|32723.3|32749.8|32729.8|32742.8|32722.8|0
1684984800000|2023-05-25 03:20:00|32743.8|32723.8|32742.3|32722.3|32748.8|32728.8|32740.3|32720.3|0
1684985100000|2023-05-25 03:25:00|32742.8|32722.8|32737.8|32717.8|32745.3|32725.3|32736.8|32716.8|0
1684985400000|2023-05-25 03:30:00|32738.3|32718.3|32731.8|32711.8|32740.3|32720.3|32727.3|32707.3|0
1684985700000|2023-05-25 03:35:00|32731.3|32711.3|32732.8|32712.8|32738.3|32718.3|32730.8|32710.8|0
1684986000000|2023-05-25 03:40:00|32732.3|32712.3|32730.3|32710.3|32732.8|32712.8|32726.8|32706.8|0
1684986300000|2023-05-25 03:45:00|32732.3|32712.3|32727.8|32707.8|32735.3|32715.3|32727.8|32707.8|0
1684986600000|2023-05-25 03:50:00|32728.3|32708.3|32732.8|32712.8|32735.3|32715.3|32728.3|32708.3|0
1684986900000|2023-05-25 03:55:00|32732.3|32712.3|32726.8|32706.8|32734.8|32714.8|32726.8|32706.8|0
1684987200000|2023-05-25 04:00:00|32727.3|32707.3|32739.8|32719.8|32740.3|32720.3|32726.3|32706.3|0
1684987500000|2023-05-25 04:05:00|32739.3|32719.3|32733.8|32713.8|32739.3|32719.3|32732.8|32712.8|0
1684987800000|2023-05-25 04:10:00|32733.3|32713.3|32731.8|32711.8|32737.3|32717.3|32730.8|32710.8|0
1684988100000|2023-05-25 04:15:00|32733.3|32713.3|32732.8|32712.8|32735.8|32715.8|32731.8|32711.8|0
1684988400000|2023-05-25 04:20:00|32733.3|32713.3|32727.8|32707.8|32735.8|32715.8|32726.8|32706.8|0
1684988700000|2023-05-25 04:25:00|32728.3|32708.3|32725.3|32705.3|32728.8|32708.8|32723.8|32703.8|0
1684989000000|2023-05-25 04:30:00|32725.8|32705.8|32723.8|32703.8|32726.3|32706.3|32718.8|32698.8|0
1684989300000|2023-05-25 04:35:00|32724.3|32704.3|32719.8|32699.8|32726.3|32706.3|32719.8|32699.8|0
1684989600000|2023-05-25 04:40:00|32720.3|32700.3|32726.3|32706.3|32727.8|32707.8|32720.3|32700.3|0
1684989900000|2023-05-25 04:45:00|32725.8|32705.8|32719.3|32699.3|32728.3|32708.3|32718.3|32698.3|0
1684990200000|2023-05-25 04:50:00|32719.8|32699.8|32719.8|32699.8|32722.3|32702.3|32718.3|32698.3|0
1684990500000|2023-05-25 04:55:00|32719.3|32699.3|32714.8|32694.8|32721.3|32701.3|32711.3|32691.3|0
1684990800000|2023-05-25 05:00:00|32715.3|32695.3|32724.3|32704.3|32725.8|32705.8|32714.8|32694.8|0
1684991100000|2023-05-25 05:05:00|32724.8|32704.8|32724.8|32704.8|32733.3|32713.3|32724.3|32704.3|0
1684991400000|2023-05-25 05:10:00|32724.3|32704.3|32716.8|32696.8|32724.3|32704.3|32715.3|32695.3|0
1684991700000|2023-05-25 05:15:00|32717.3|32697.3|32713.8|32693.8|32719.3|32699.3|32713.3|32693.3|0
1684992000000|2023-05-25 05:20:00|32712.8|32692.8|32716.3|32696.3|32718.3|32698.3|32709.8|32689.8|0
1684992300000|2023-05-25 05:25:00|32716.8|32696.8|32722.3|32702.3|32724.8|32704.8|32716.8|32696.8|0
1684992600000|2023-05-25 05:30:00|32720.8|32700.8|32723.8|32703.8|32725.8|32705.8|32719.3|32699.3|0
1684992900000|2023-05-25 05:35:00|32724.3|32704.3|32729.3|32709.3|32729.8|32709.8|32723.8|32703.8|0
1684993200000|2023-05-25 05:40:00|32729.8|32709.8|32742.3|32722.3|32742.3|32722.3|32724.3|32704.3|0
1684993500000|2023-05-25 05:45:00|32743.3|32723.3|32730.8|32710.8|32743.8|32723.8|32730.8|32710.8|0
1684993800000|2023-05-25 05:50:00|32729.8|32709.8|32732.8|32712.8|32733.3|32713.3|32723.3|32703.3|0
1684994100000|2023-05-25 05:55:00|32733.3|32713.3|32735.3|32715.3|32739.8|32719.8|32728.8|32708.8|0
1684994400000|2023-05-25 06:00:00|32734.8|32714.8|32740.3|32720.3|32745.3|32725.3|32727.8|32707.8|0
1684994700000|2023-05-25 06:05:00|32738.8|32718.8|32757.8|32737.8|32760.8|32740.8|32738.3|32718.3|0
1684995000000|2023-05-25 06:10:00|32758.3|32738.3|32759.8|32739.8|32765.3|32745.3|32756.8|32736.8|0
1684995300000|2023-05-25 06:15:00|32760.3|32740.3|32763.8|32743.8|32771.8|32751.8|32756.3|32736.3|0
1684995600000|2023-05-25 06:20:00|32764.3|32744.3|32777.8|32757.8|32778.3|32758.3|32755.3|32735.3|0
1684995900000|2023-05-25 06:25:00|32777.3|32757.3|32780.3|32760.3|32789.3|32769.3|32772.3|32752.3|0
1684996200000|2023-05-25 06:30:00|32780.8|32760.8|32782.8|32762.8|32788.8|32768.8|32771.3|32751.3|0
1684996500000|2023-05-25 06:35:00|32782.3|32762.3|32786.8|32766.8|32787.3|32767.3|32781.3|32761.3|0
1684996800000|2023-05-25 06:40:00|32786.3|32766.3|32783.8|32763.8|32786.3|32766.3|32777.8|32757.8|0
1684997100000|2023-05-25 06:45:00|32783.3|32763.3|32801.8|32781.8|32802.8|32782.8|32781.3|32761.3|0
1684997400000|2023-05-25 06:50:00|32802.3|32782.3|32808.3|32788.3|32812.8|32792.8|32800.3|32780.3|0
1684997700000|2023-05-25 06:55:00|32807.8|32787.8|32788.8|32768.8|32808.3|32788.3|32788.8|32768.8|0
1684998000000|2023-05-25 07:00:00|32792.8|32772.8|32760.8|32740.8|32792.8|32772.8|32740.8|32720.8|0
1684998300000|2023-05-25 07:05:00|32760.3|32740.3|32748.8|32728.8|32768.3|32748.3|32741.8|32721.8|0
1684998600000|2023-05-25 07:10:00|32749.3|32729.3|32737.8|32717.8|32764.8|32744.8|32736.8|32716.8|0
1684998900000|2023-05-25 07:15:00|32738.3|32718.3|32754.3|32734.3|32760.8|32740.8|32737.3|32717.3|0
1684999200000|2023-05-25 07:20:00|32753.8|32733.8|32745.8|32725.8|32769.3|32749.3|32739.8|32719.8|0
1684999500000|2023-05-25 07:25:00|32746.8|32726.8|32749.8|32729.8|32756.3|32736.3|32740.8|32720.8|0
1684999800000|2023-05-25 07:30:00|32751.8|32731.8|32691.8|32671.8|32756.3|32736.3|32688.3|32668.3|0
1685000100000|2023-05-25 07:35:00|32690.3|32670.3|32689.8|32669.8|32691.8|32671.8|32674.8|32654.8|0
1685000400000|2023-05-25 07:40:00|32691.8|32671.8|32657.8|32637.8|32695.8|32675.8|32657.8|32637.8|0
1685000700000|2023-05-25 07:45:00|32660.3|32640.3|32677.8|32657.8|32678.8|32658.8|32652.8|32632.8|0
1685001000000|2023-05-25 07:50:00|32678.3|32658.3|32673.8|32653.8|32678.3|32658.3|32662.8|32642.8|0
1685001300000|2023-05-25 07:55:00|32674.3|32654.3|32676.8|32656.8|32692.3|32672.3|32674.3|32654.3|0
1685001600000|2023-05-25 08:00:00|32675.8|32655.8|32694.8|32674.8|32695.8|32675.8|32666.8|32646.8|0
1685001900000|2023-05-25 08:05:00|32696.3|32676.3|32706.8|32686.8|32714.8|32694.8|32694.3|32674.3|0
1685002200000|2023-05-25 08:10:00|32707.3|32687.3|32713.8|32693.8|32717.8|32697.8|32700.8|32680.8|0
1685002500000|2023-05-25 08:15:00|32714.3|32694.3|32726.8|32706.8|32732.3|32712.3|32706.3|32686.3|0
1685002800000|2023-05-25 08:20:00|32726.3|32706.3|32714.8|32694.8|32728.8|32708.8|32710.3|32690.3|0
1685003100000|2023-05-25 08:25:00|32715.3|32695.3|32709.8|32689.8|32717.8|32697.8|32706.3|32686.3|0
1685003400000|2023-05-25 08:30:00|32710.3|32690.3|32690.8|32670.8|32711.3|32691.3|32685.8|32665.8|0
1685003700000|2023-05-25 08:35:00|32691.8|32671.8|32710.8|32690.8|32717.3|32697.3|32691.8|32671.8|0
1685004000000|2023-05-25 08:40:00|32710.3|32690.3|32722.3|32702.3|32723.8|32703.8|32707.3|32687.3|0
1685004300000|2023-05-25 08:45:00|32720.8|32700.8|32717.8|32697.8|32725.3|32705.3|32715.8|32695.8|0
1685004600000|2023-05-25 08:50:00|32718.3|32698.3|32735.8|32715.8|32736.3|32716.3|32718.3|32698.3|0
1685004900000|2023-05-25 08:55:00|32737.3|32717.3|32732.8|32712.8|32739.8|32719.8|32730.3|32710.3|0
1685005200000|2023-05-25 09:00:00|32732.3|32712.3|32735.8|32715.8|32748.8|32728.8|32732.3|32712.3|0
1685005500000|2023-05-25 09:05:00|32735.3|32715.3|32739.8|32719.8|32742.8|32722.8|32730.8|32710.8|0
1685005800000|2023-05-25 09:10:00|32740.3|32720.3|32733.8|32713.8|32740.3|32720.3|32722.3|32702.3|0
1685006100000|2023-05-25 09:15:00|32735.8|32715.8|32744.8|32724.8|32746.3|32726.3|32728.8|32708.8|0
1685006400000|2023-05-25 09:20:00|32745.3|32725.3|32735.3|32715.3|32745.8|32725.8|32732.8|32712.8|0
1685006700000|2023-05-25 09:25:00|32738.3|32718.3|32745.8|32725.8|32746.3|32726.3|32734.8|32714.8|0
1685007000000|2023-05-25 09:30:00|32746.3|32726.3|32761.8|32741.8|32768.8|32748.8|32746.3|32726.3|0
1685007300000|2023-05-25 09:35:00|32762.3|32742.3|32749.8|32729.8|32770.8|32750.8|32747.3|32727.3|0
1685007600000|2023-05-25 09:40:00|32750.3|32730.3|32754.3|32734.3|32761.8|32741.8|32746.3|32726.3|0
1685007900000|2023-05-25 09:45:00|32755.8|32735.8|32769.3|32749.3|32771.8|32751.8|32755.8|32735.8|0
1685008200000|2023-05-25 09:50:00|32769.8|32749.8|32767.8|32747.8|32778.3|32758.3|32760.8|32740.8|0
1685008500000|2023-05-25 09:55:00|32768.3|32748.3|32770.8|32750.8|32773.8|32753.8|32760.8|32740.8|0
1685008800000|2023-05-25 10:00:00|32766.8|32746.8|32755.8|32735.8|32772.8|32752.8|32754.3|32734.3|0
1685009100000|2023-05-25 10:05:00|32755.3|32735.3|32766.3|32746.3|32766.8|32746.8|32753.8|32733.8|0
1685009400000|2023-05-25 10:10:00|32765.8|32745.8|32762.8|32742.8|32767.8|32747.8|32761.3|32741.3|0
1685009700000|2023-05-25 10:15:00|32763.3|32743.3|32759.8|32739.8|32768.3|32748.3|32755.8|32735.8|0
1685010000000|2023-05-25 10:20:00|32759.3|32739.3|32758.8|32738.8|32760.8|32740.8|32754.8|32734.8|0
1685010300000|2023-05-25 10:25:00|32757.8|32737.8|32756.8|32736.8|32761.8|32741.8|32754.8|32734.8|0
1685010600000|2023-05-25 10:30:00|32755.8|32735.8|32761.8|32741.8|32761.8|32741.8|32751.8|32731.8|0
1685010900000|2023-05-25 10:35:00|32762.3|32742.3|32756.8|32736.8|32763.8|32743.8|32750.8|32730.8|0
1685011200000|2023-05-25 10:40:00|32757.3|32737.3|32763.8|32743.8|32764.3|32744.3|32749.3|32729.3|0
1685011500000|2023-05-25 10:45:00|32764.3|32744.3|32739.3|32719.3|32766.3|32746.3|32739.3|32719.3|0
1685011800000|2023-05-25 10:50:00|32740.8|32720.8|32741.8|32721.8|32745.8|32725.8|32737.3|32717.3|0
1685012100000|2023-05-25 10:55:00|32741.3|32721.3|32721.8|32701.8|32746.3|32726.3|32721.3|32701.3|0
1685012400000|2023-05-25 11:00:00|32720.8|32700.8|32709.3|32689.3|32730.3|32710.3|32708.8|32688.8|0
1685012700000|2023-05-25 11:05:00|32709.8|32689.8|32725.8|32705.8|32726.8|32706.8|32702.8|32682.8|0
1685013000000|2023-05-25 11:10:00|32725.3|32705.3|32706.8|32686.8|32729.3|32709.3|32703.8|32683.8|0
1685013300000|2023-05-25 11:15:00|32707.3|32687.3|32718.3|32698.3|32723.8|32703.8|32706.8|32686.8|0
1685013600000|2023-05-25 11:20:00|32717.8|32697.8|32720.3|32700.3|32720.8|32700.8|32708.3|32688.3|0
1685013900000|2023-05-25 11:25:00|32719.8|32699.8|32704.3|32684.3|32724.3|32704.3|32701.3|32681.3|0
1685014200000|2023-05-25 11:30:00|32703.8|32683.8|32692.8|32672.8|32715.8|32695.8|32690.3|32670.3|0
1685014500000|2023-05-25 11:35:00|32693.3|32673.3|32691.3|32671.3|32700.8|32680.8|32675.8|32655.8|0
1685014800000|2023-05-25 11:40:00|32690.8|32670.8|32707.3|32687.3|32712.8|32692.8|32689.8|32669.8|0
1685015100000|2023-05-25 11:45:00|32707.8|32687.8|32710.8|32690.8|32712.3|32692.3|32700.8|32680.8|0
1685015400000|2023-05-25 11:50:00|32710.3|32690.3|32713.3|32693.3|32716.8|32696.8|32696.3|32676.3|0
1685015700000|2023-05-25 11:55:00|32714.3|32694.3|32725.8|32705.8|32729.8|32709.8|32710.8|32690.8|0
1685016000000|2023-05-25 12:00:00|32726.3|32706.3|32731.8|32711.8|32746.8|32726.8|32725.8|32705.8|0
1685016300000|2023-05-25 12:05:00|32733.8|32713.8|32739.8|32719.8|32743.3|32723.3|32731.8|32711.8|0
1685016600000|2023-05-25 12:10:00|32741.8|32721.8|32753.8|32733.8|32760.8|32740.8|32739.8|32719.8|0
1685016900000|2023-05-25 12:15:00|32754.3|32734.3|32766.8|32746.8|32774.8|32754.8|32737.8|32717.8|0
1685017200000|2023-05-25 12:20:00|32767.3|32747.3|32745.8|32725.8|32767.3|32747.3|32734.8|32714.8|0
1685017500000|2023-05-25 12:25:00|32744.8|32724.8|32745.3|32725.3|32748.8|32728.8|32732.8|32712.8|0
1685017800000|2023-05-25 12:30:00|32746.3|32726.3|32722.8|32702.8|32749.8|32729.8|32718.8|32698.8|0
1685018100000|2023-05-25 12:35:00|32722.3|32702.3|32767.8|32747.8|32787.8|32767.8|32713.8|32693.8|0
1685018400000|2023-05-25 12:40:00|32767.3|32747.3|32796.3|32776.3|32818.8|32798.8|32767.3|32747.3|0
1685018700000|2023-05-25 12:45:00|32794.8|32774.8|32783.8|32763.8|32797.8|32777.8|32778.3|32758.3|0
1685019000000|2023-05-25 12:50:00|32784.8|32764.8|32792.8|32772.8|32802.8|32782.8|32778.3|32758.3|0
1685019300000|2023-05-25 12:55:00|32793.3|32773.3|32799.3|32779.3|32807.8|32787.8|32787.3|32767.3|0
1685019600000|2023-05-25 13:00:00|32795.8|32775.8|32802.8|32782.8|32813.3|32793.3|32792.8|32772.8|0
1685019900000|2023-05-25 13:05:00|32803.3|32783.3|32811.8|32791.8|32824.8|32804.8|32802.8|32782.8|0
1685020200000|2023-05-25 13:10:00|32812.3|32792.3|32793.3|32773.3|32812.8|32792.8|32785.8|32765.8|0
1685020500000|2023-05-25 13:15:00|32792.3|32772.3|32775.3|32755.3|32795.8|32775.8|32768.3|32748.3|0
1685020800000|2023-05-25 13:20:00|32774.8|32754.8|32765.8|32745.8|32779.8|32759.8|32762.8|32742.8|0
1685021100000|2023-05-25 13:25:00|32766.3|32746.3|32790.8|32770.8|32800.8|32780.8|32764.8|32744.8|0
1685021400000|2023-05-25 13:30:00|32793.8|32773.8|32692.3|32672.3|32793.8|32773.8|32662.3|32642.3|0
1685021700000|2023-05-25 13:35:00|32690.3|32670.3|32660.8|32640.8|32720.8|32700.8|32654.3|32634.3|0
1685022000000|2023-05-25 13:40:00|32660.3|32640.3|32714.3|32694.3|32714.3|32694.3|32651.8|32631.8|0
1685022300000|2023-05-25 13:45:00|32724.8|32704.8|32698.3|32678.3|32759.8|32739.8|32688.8|32668.8|0
1685022600000|2023-05-25 13:50:00|32697.8|32677.8|32709.8|32689.8|32738.3|32718.3|32690.3|32670.3|0
1685022900000|2023-05-25 13:55:00|32712.8|32692.8|32747.3|32727.3|32759.8|32739.8|32707.8|32687.8|0
1685023200000|2023-05-25 14:00:00|32746.8|32726.8|32763.1|32743.1|32797.3|32777.3|32744.8|32724.8|0
1685023500000|2023-05-25 14:05:00|32762.6|32742.6|32718.6|32698.6|32775.6|32755.6|32718.6|32698.6|0
1685023800000|2023-05-25 14:10:00|32719.1|32699.1|32707.6|32687.6|32723.6|32703.6|32698.6|32678.6|0
1685024100000|2023-05-25 14:15:00|32708.1|32688.1|32711.6|32691.6|32751.6|32731.6|32701.1|32681.1|0
1685024400000|2023-05-25 14:20:00|32708.3|32688.3|32706.3|32686.3|32716.8|32696.8|32692.3|32672.3|0
1685024700000|2023-05-25 14:25:00|32706.8|32686.8|32737.8|32717.8|32755.3|32735.3|32705.3|32685.3|0
1685025000000|2023-05-25 14:30:00|32736.3|32716.3|32722.3|32702.3|32743.3|32723.3|32699.3|32679.3|0
1685025300000|2023-05-25 14:35:00|32720.8|32700.8|32743.3|32723.3|32745.8|32725.8|32701.8|32681.8|0
1685025600000|2023-05-25 14:40:00|32743.8|32723.8|32759.3|32739.3|32768.8|32748.8|32730.3|32710.3|0
1685025900000|2023-05-25 14:45:00|32761.3|32741.3|32736.3|32716.3|32784.8|32764.8|32723.3|32703.3|0
1685026200000|2023-05-25 14:50:00|32737.8|32717.8|32738.3|32718.3|32749.3|32729.3|32728.8|32708.8|0
1685026500000|2023-05-25 14:55:00|32737.8|32717.8|32747.3|32727.3|32749.3|32729.3|32726.8|32706.8|0
1685026800000|2023-05-25 15:00:00|32749.3|32729.3|32757.3|32737.3|32767.3|32747.3|32747.3|32727.3|0
1685027100000|2023-05-25 15:05:00|32759.3|32739.3|32759.3|32739.3|32774.8|32754.8|32754.8|32734.8|0
1685027400000|2023-05-25 15:10:00|32760.3|32740.3|32756.8|32736.8|32772.8|32752.8|32752.3|32732.3|0
1685027700000|2023-05-25 15:15:00|32758.3|32738.3|32695.3|32675.3|32768.3|32748.3|32694.3|32674.3|0
1685028000000|2023-05-25 15:20:00|32692.3|32672.3|32690.3|32670.3|32708.8|32688.8|32681.3|32661.3|0
1685028300000|2023-05-25 15:25:00|32689.8|32669.8|32676.3|32656.3|32692.3|32672.3|32667.8|32647.8|0
1685028600000|2023-05-25 15:30:00|32675.3|32655.3|32649.8|32629.8|32681.3|32661.3|32640.8|32620.8|0
1685028900000|2023-05-25 15:35:00|32642.3|32622.3|32623.8|32603.8|32645.3|32625.3|32621.3|32601.3|0
1685029200000|2023-05-25 15:40:00|32626.1|32606.1|32610.1|32590.1|32626.1|32606.1|32594.1|32574.1|0
1685029500000|2023-05-25 15:45:00|32611.1|32591.1|32612.1|32592.1|32623.1|32603.1|32606.1|32586.1|0
1685029800000|2023-05-25 15:50:00|32611.1|32591.1|32610.1|32590.1|32640.6|32620.6|32604.1|32584.1|0
1685030100000|2023-05-25 15:55:00|32610.6|32590.6|32640.1|32620.1|32640.1|32620.1|32606.1|32586.1|0
1685030400000|2023-05-25 16:00:00|32644.1|32624.1|32666.1|32646.1|32669.1|32649.1|32644.1|32624.1|0
1685030700000|2023-05-25 16:05:00|32666.6|32646.6|32669.6|32649.6|32673.6|32653.6|32652.1|32632.1|0
1685031000000|2023-05-25 16:10:00|32669.1|32649.1|32706.1|32686.1|32710.1|32690.1|32669.1|32649.1|0
1685031300000|2023-05-25 16:15:00|32708.1|32688.1|32711.6|32691.6|32714.1|32694.1|32696.1|32676.1|0
1685031600000|2023-05-25 16:20:00|32714.6|32694.6|32701.1|32681.1|32732.1|32712.1|32698.6|32678.6|0
1685031900000|2023-05-25 16:25:00|32700.1|32680.1|32699.1|32679.1|32704.1|32684.1|32673.6|32653.6|0
1685032200000|2023-05-25 16:30:00|32701.6|32681.6|32660.6|32640.6|32710.6|32690.6|32659.6|32639.6|0
1685032500000|2023-05-25 16:35:00|32660.1|32640.1|32670.6|32650.6|32681.1|32661.1|32659.1|32639.1|0
1685032800000|2023-05-25 16:40:00|32676.1|32656.1|32686.1|32666.1|32697.1|32677.1|32675.1|32655.1|0
1685033100000|2023-05-25 16:45:00|32685.1|32665.1|32678.6|32658.6|32689.6|32669.6|32670.6|32650.6|0
1685033400000|2023-05-25 16:50:00|32678.1|32658.1|32664.1|32644.1|32687.1|32667.1|32662.6|32642.6|0
1685033700000|2023-05-25 16:55:00|32661.6|32641.6|32650.1|32630.1|32693.1|32673.1|32641.6|32621.6|0
1685034000000|2023-05-25 17:00:00|32649.1|32629.1|32635.6|32615.6|32659.1|32639.1|32623.1|32603.1|0
1685034300000|2023-05-25 17:05:00|32636.1|32616.1|32648.1|32628.1|32662.1|32642.1|32629.1|32609.1|0
1685034600000|2023-05-25 17:10:00|32647.1|32627.1|32670.1|32650.1|32676.1|32656.1|32647.1|32627.1|0
1685034900000|2023-05-25 17:15:00|32670.6|32650.6|32702.6|32682.6|32711.6|32691.6|32670.6|32650.6|0
1685035200000|2023-05-25 17:20:00|32703.1|32683.1|32717.9|32697.9|32725.4|32705.4|32700.3|32680.3|0
1685035500000|2023-05-25 17:25:00|32716.9|32696.9|32743.9|32723.9|32765.4|32745.4|32715.9|32695.9|0
1685035800000|2023-05-25 17:30:00|32746.4|32726.4|32760.4|32740.4|32775.4|32755.4|32746.4|32726.4|0
1685036100000|2023-05-25 17:35:00|32759.9|32739.9|32768.9|32748.9|32768.9|32748.9|32744.9|32724.9|0
1685036400000|2023-05-25 17:40:00|32769.4|32749.4|32761.9|32741.9|32773.9|32753.9|32757.9|32737.9|0
1685036700000|2023-05-25 17:45:00|32762.4|32742.4|32773.9|32753.9|32778.9|32758.9|32753.9|32733.9|0
1685037000000|2023-05-25 17:50:00|32773.4|32753.4|32755.4|32735.4|32778.4|32758.4|32749.9|32729.9|0
1685037300000|2023-05-25 17:55:00|32754.9|32734.9|32791.9|32771.9|32792.9|32772.9|32754.9|32734.9|0
1685037600000|2023-05-25 18:00:00|32794.4|32774.4|32836.4|32816.4|32883.9|32863.9|32794.4|32774.4|0
1685037900000|2023-05-25 18:05:00|32837.9|32817.9|32788.4|32768.4|32837.9|32817.9|32784.9|32764.9|0
1685038200000|2023-05-25 18:10:00|32790.9|32770.9|32806.4|32786.4|32807.9|32787.9|32790.4|32770.4|0
1685038500000|2023-05-25 18:15:00|32804.9|32784.9|32821.9|32801.9|32834.4|32814.4|32804.9|32784.9|0
1685038800000|2023-05-25 18:20:00|32822.2|32802.2|32802.7|32782.7|32823.2|32803.2|32794.7|32774.7|0
1685039100000|2023-05-25 18:25:00|32801.7|32781.7|32795.7|32775.7|32824.2|32804.2|32792.2|32772.2|0
1685039400000|2023-05-25 18:30:00|32795.2|32775.2|32764.2|32744.2|32799.7|32779.7|32741.7|32721.7|0
1685039700000|2023-05-25 18:35:00|32764.7|32744.7|32749.2|32729.2|32765.2|32745.2|32731.2|32711.2|0
1685040000000|2023-05-25 18:40:00|32748.2|32728.2|32738.7|32718.7|32759.2|32739.2|32724.2|32704.2|0
1685040300000|2023-05-25 18:45:00|32733.7|32713.7|32722.7|32702.7|32752.2|32732.2|32716.7|32696.7|0
1685040600000|2023-05-25 18:50:00|32721.7|32701.7|32738.2|32718.2|32745.7|32725.7|32721.2|32701.2|0
1685040900000|2023-05-25 18:55:00|32740.7|32720.7|32736.7|32716.7|32740.7|32720.7|32725.2|32705.2|0
1685041200000|2023-05-25 19:00:00|32739.2|32719.2|32752.2|32732.2|32755.2|32735.2|32732.7|32712.7|0
1685041500000|2023-05-25 19:05:00|32752.7|32732.7|32774.2|32754.2|32779.7|32759.7|32750.2|32730.2|0
1685041800000|2023-05-25 19:10:00|32775.2|32755.2|32777.2|32757.2|32802.2|32782.2|32774.2|32754.2|0
1685042100000|2023-05-25 19:15:00|32780.2|32760.2|32764.7|32744.7|32783.2|32763.2|32758.2|32738.2|0
1685042400000|2023-05-25 19:20:00|32762.2|32742.2|32773.7|32753.7|32779.7|32759.7|32760.2|32740.2|0
1685042700000|2023-05-25 19:25:00|32772.7|32752.7|32804.7|32784.7|32822.2|32802.2|32763.7|32743.7|0
1685043000000|2023-05-25 19:30:00|32807.2|32787.2|32802.7|32782.7|32832.7|32812.7|32792.2|32772.2|0
1685043300000|2023-05-25 19:35:00|32802.2|32782.2|32812.7|32792.7|32817.7|32797.7|32785.7|32765.7|0
1685043600000|2023-05-25 19:40:00|32814.2|32794.2|32822.5|32802.5|32829|32809|32800.7|32780.7|0
1685043900000|2023-05-25 19:45:00|32821.5|32801.5|32805.5|32785.5|32831.5|32811.5|32799|32779|0
1685044200000|2023-05-25 19:50:00|32793|32773|32773.5|32753.5|32803.5|32783.5|32768|32748|0
1685044500000|2023-05-25 19:55:00|32773|32753|32780.5|32760.5|32791|32771|32770.5|32750.5|0
1685044800000|2023-05-25 20:00:00|32781|32761|32778.5|32758.5|32787.5|32767.5|32772.5|32752.5|0
1685045100000|2023-05-25 20:05:00|32779|32759|32784.5|32764.5|32787|32767|32777|32757|0
1685045400000|2023-05-25 20:10:00|32783.5|32763.5|32767.5|32747.5|32784.5|32764.5|32766.5|32746.5|0
1685045700000|2023-05-25 20:15:00|32768.5|32748.5|32778.5|32758.5|32779.5|32759.5|32764|32744|0
1685046000000|2023-05-25 20:20:00|32778|32758|32779.5|32759.5|32784.5|32764.5|32776.5|32756.5|0
1685046300000|2023-05-25 20:25:00|32779|32759|32776.5|32756.5|32779.5|32759.5|32775|32755|0
1685046600000|2023-05-25 20:30:00|32776|32756|32782|32762|32782.5|32762.5|32774|32754|0
1685046900000|2023-05-25 20:35:00|32782.5|32762.5|32775.5|32755.5|32784.5|32764.5|32770|32750|0
1685047200000|2023-05-25 20:40:00|32775|32755|32775.5|32755.5|32778|32758|32771|32751|0
1685047500000|2023-05-25 20:45:00|32776|32756|32778.5|32758.5|32778.5|32758.5|32772|32752|0
1685047800000|2023-05-25 20:50:00|32779.5|32759.5|32772.5|32752.5|32781.5|32761.5|32772.5|32752.5|0
1685048100000|2023-05-25 20:55:00|32771.5|32751.5|32772.5|32752.5|32774|32754|32767.5|32747.5|0
1685048400000|2023-05-25 21:00:00|32771.6|32751.6|32775.9|32755.9|32775.9|32755.9|32770.3|32750.3|0
1685048700000|2023-05-25 21:05:00|32775.6|32755.6|32775.3|32755.3|32776.2|32756.2|32775|32755|0
1685049000000|2023-05-25 21:10:00|32774.1|32754.1|32767.9|32747.9|32774.1|32754.1|32766.1|32746.1|0
1685049300000|2023-05-25 21:15:00|32767.3|32747.3|32752.2|32732.2|32767.6|32747.6|32752.2|32732.2|0
1685049600000|2023-05-25 21:20:00|32752.5|32732.5|32752.9|32732.9|32754.8|32734.8|32752.3|32732.3|0
1685049900000|2023-05-25 21:25:00|32753|32733|32753.7|32733.7|32753.9|32733.9|32751.6|32731.6|0
1685050200000|2023-05-25 21:30:00|32753.9|32733.9|32758.4|32738.4|32760.1|32740.1|32753.7|32733.7|0
1685050500000|2023-05-25 21:35:00|32758.5|32738.5|32751.3|32731.3|32758.5|32738.5|32751.3|32731.3|0
1685050800000|2023-05-25 21:40:00|32749.7|32729.7|32754.4|32734.4|32754.4|32734.4|32749.7|32729.7|0
1685051100000|2023-05-25 21:45:00|32755.5|32735.5|32755.9|32735.9|32757.5|32737.5|32753.7|32733.7|0
1685051400000|2023-05-25 21:50:00|32755.3|32735.3|32759.4|32739.4|32759.4|32739.4|32755.3|32735.3|0
1685051700000|2023-05-25 21:55:00|32760.8|32740.8|32757.7|32737.7|32760.8|32740.8|32755.6|32735.6|0
1685052000000|2023-05-25 22:00:00|32763.5|32743.5|32775|32755|32779.5|32759.5|32763.5|32743.5|0
1685052300000|2023-05-25 22:05:00|32774.5|32754.5|32765.5|32745.5|32775.5|32755.5|32764.5|32744.5|0
1685052600000|2023-05-25 22:10:00|32765|32745|32762.5|32742.5|32768|32748|32762.5|32742.5|0
1685052900000|2023-05-25 22:15:00|32762|32742|32747|32727|32762.5|32742.5|32735|32715|0
1685053200000|2023-05-25 22:20:00|32746.5|32726.5|32746.5|32726.5|32751|32731|32742|32722|0
1685053500000|2023-05-25 22:25:00|32746|32726|32757.5|32737.5|32758.5|32738.5|32744.5|32724.5|0
1685053800000|2023-05-25 22:30:00|32758.5|32738.5|32746|32726|32758.5|32738.5|32745.5|32725.5|0
1685054100000|2023-05-25 22:35:00|32746.5|32726.5|32743.5|32723.5|32746.5|32726.5|32736|32716|0
1685054400000|2023-05-25 22:40:00|32744|32724|32750|32730|32750|32730|32743|32723|0
1685054700000|2023-05-25 22:45:00|32749.5|32729.5|32744.5|32724.5|32749.5|32729.5|32743.5|32723.5|0
1685055000000|2023-05-25 22:50:00|32744|32724|32751|32731|32752.5|32732.5|32744|32724|0
1685055300000|2023-05-25 22:55:00|32750.5|32730.5|32749|32729|32750.5|32730.5|32746.5|32726.5|0
1685055600000|2023-05-25 23:00:00|32749.5|32729.5|32742.5|32722.5|32750.5|32730.5|32741.5|32721.5|0
1685055900000|2023-05-25 23:05:00|32743|32723|32743.5|32723.5|32749|32729|32742.5|32722.5|0
1685056200000|2023-05-25 23:10:00|32740.5|32720.5|32729.5|32709.5|32740.5|32720.5|32725|32705|0
1685056500000|2023-05-25 23:15:00|32730|32710|32729.5|32709.5|32734|32714|32729|32709|0
1685056800000|2023-05-25 23:20:00|32730|32710|32733.5|32713.5|32736.5|32716.5|32730|32710|0
1685057100000|2023-05-25 23:25:00|32733|32713|32731.5|32711.5|32733|32713|32727.5|32707.5|0
1685057400000|2023-05-25 23:30:00|32731|32711|32730.5|32710.5|32736|32716|32724.5|32704.5|0
1685057700000|2023-05-25 23:35:00|32731|32711|32728.5|32708.5|32732|32712|32727|32707|0
1685058000000|2023-05-25 23:40:00|32728|32708|32727.5|32707.5|32729|32709|32724.5|32704.5|0
1685058300000|2023-05-25 23:45:00|32727|32707|32727.5|32707.5|32732.5|32712.5|32724|32704|0
1685058600000|2023-05-25 23:50:00|32727|32707|32727.5|32707.5|32729.5|32709.5|32724|32704|0
1685058900000|2023-05-25 23:55:00|32728|32708|32726.5|32706.5|32729.5|32709.5|32725.5|32705.5|0
1685059200000|2023-05-26 00:00:00|32728.5|32708.5|32729.5|32709.5|32733.5|32713.5|32724|32704|0
1685059500000|2023-05-26 00:05:00|32730|32710|32737.5|32717.5|32737.5|32717.5|32721.5|32701.5|0
1685059800000|2023-05-26 00:10:00|32737|32717|32742|32722|32743.5|32723.5|32734.5|32714.5|0
1685060100000|2023-05-26 00:15:00|32742.5|32722.5|32732.5|32712.5|32743|32723|32730.5|32710.5|0
1685060400000|2023-05-26 00:20:00|32732|32712|32739.5|32719.5|32739.5|32719.5|32728.5|32708.5|0
1685060700000|2023-05-26 00:25:00|32740|32720|32744.5|32724.5|32746|32726|32739|32719|0
1685061000000|2023-05-26 00:30:00|32744|32724|32736|32716|32744|32724|32735|32715|0
1685061300000|2023-05-26 00:35:00|32735.5|32715.5|32737.5|32717.5|32741.5|32721.5|32731.5|32711.5|0
1685061600000|2023-05-26 00:40:00|32738|32718|32733.5|32713.5|32742|32722|32733.5|32713.5|0
1685061900000|2023-05-26 00:45:00|32733|32713|32732.5|32712.5|32737.5|32717.5|32732|32712|0
1685062200000|2023-05-26 00:50:00|32733|32713|32736.5|32716.5|32736.5|32716.5|32729|32709|0
1685062500000|2023-05-26 00:55:00|32736|32716|32742.5|32722.5|32743|32723|32734.5|32714.5|0
1685062800000|2023-05-26 01:00:00|32743|32723|32743.5|32723.5|32746|32726|32739.5|32719.5|0
1685063100000|2023-05-26 01:05:00|32744|32724|32743|32723|32744.5|32724.5|32739|32719|0
1685063400000|2023-05-26 01:10:00|32742.5|32722.5|32734|32714|32743|32723|32734|32714|0
1685063700000|2023-05-26 01:15:00|32734.5|32714.5|32740.5|32720.5|32746.5|32726.5|32733.5|32713.5|0
1685064000000|2023-05-26 01:20:00|32741|32721|32708|32688|32741|32721|32700.5|32680.5|0
1685064300000|2023-05-26 01:25:00|32705|32685|32708|32688|32708.5|32688.5|32698|32678|0
1685064600000|2023-05-26 01:30:00|32707.5|32687.5|32720|32700|32722|32702|32707.5|32687.5|0
1685064900000|2023-05-26 01:35:00|32720.5|32700.5|32720.5|32700.5|32726|32706|32717.5|32697.5|0
1685065200000|2023-05-26 01:40:00|32721|32701|32716.5|32696.5|32723.5|32703.5|32715|32695|0
1685065500000|2023-05-26 01:45:00|32717|32697|32716.5|32696.5|32719.5|32699.5|32714|32694|0
1685065800000|2023-05-26 01:50:00|32717|32697|32725.5|32705.5|32729.5|32709.5|32715|32695|0
1685066100000|2023-05-26 01:55:00|32725|32705|32736.5|32716.5|32736.5|32716.5|32725|32705|0
1685066400000|2023-05-26 02:00:00|32737.5|32717.5|32747.5|32727.5|32748.5|32728.5|32736|32716|0
1685066700000|2023-05-26 02:05:00|32747|32727|32743|32723|32747.5|32727.5|32742|32722|0
1685067000000|2023-05-26 02:10:00|32742.5|32722.5|32739|32719|32743|32723|32734|32714|0
1685067300000|2023-05-26 02:15:00|32738.5|32718.5|32744.5|32724.5|32746|32726|32737.5|32717.5|0
1685067600000|2023-05-26 02:20:00|32744|32724|32736.5|32716.5|32745.5|32725.5|32733.5|32713.5|0
1685067900000|2023-05-26 02:25:00|32736|32716|32737.5|32717.5|32740.5|32720.5|32735.5|32715.5|0
1685068200000|2023-05-26 02:30:00|32738|32718|32729.5|32709.5|32739|32719|32729|32709|0
1685068500000|2023-05-26 02:35:00|32730|32710|32731.5|32711.5|32734|32714|32725.5|32705.5|0
1685068800000|2023-05-26 02:40:00|32731|32711|32733.5|32713.5|32735.5|32715.5|32727.5|32707.5|0
1685069100000|2023-05-26 02:45:00|32733|32713|32723.5|32703.5|32733|32713|32723|32703|0
1685069400000|2023-05-26 02:50:00|32724|32704|32724.5|32704.5|32729.5|32709.5|32724|32704|0
1685069700000|2023-05-26 02:55:00|32724|32704|32727|32707|32729.5|32709.5|32724|32704|0
1685070000000|2023-05-26 03:00:00|32726.5|32706.5|32731.5|32711.5|32735|32715|32726|32706|0
1685070300000|2023-05-26 03:05:00|32731|32711|32727.5|32707.5|32733|32713|32727.5|32707.5|0
1685070600000|2023-05-26 03:10:00|32727|32707|32732.5|32712.5|32732.5|32712.5|32726.5|32706.5|0
1685070900000|2023-05-26 03:15:00|32732|32712|32734|32714|32736.5|32716.5|32731.5|32711.5|0
1685071200000|2023-05-26 03:20:00|32734.5|32714.5|32742.5|32722.5|32743.5|32723.5|32734.5|32714.5|0
1685071500000|2023-05-26 03:25:00|32743|32723|32745|32725|32745|32725|32739.5|32719.5|0
1685071800000|2023-05-26 03:30:00|32745.5|32725.5|32727|32707|32746|32726|32727|32707|0
1685072100000|2023-05-26 03:35:00|32725.5|32705.5|32730.5|32710.5|32730.5|32710.5|32722|32702|0
1685072400000|2023-05-26 03:40:00|32731|32711|32727.5|32707.5|32733|32713|32725.5|32705.5|0
1685072700000|2023-05-26 03:45:00|32727|32707|32730.5|32710.5|32731|32711|32721.5|32701.5|0
1685073000000|2023-05-26 03:50:00|32730|32710|32733|32713|32734|32714|32730|32710|0
1685073300000|2023-05-26 03:55:00|32732.5|32712.5|32732|32712|32733.5|32713.5|32730.5|32710.5|0
1685073600000|2023-05-26 04:00:00|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|32727.5|32707.5|0
1685073900000|2023-05-26 04:05:00|32732|32712|32733.5|32713.5|32734.5|32714.5|32730.5|32710.5|0
1685074200000|2023-05-26 04:10:00|32734|32714|32728.5|32708.5|32736|32716|32727.5|32707.5|0
1685074500000|2023-05-26 04:15:00|32729|32709|32735.5|32715.5|32736|32716|32729|32709|0
1685074800000|2023-05-26 04:20:00|32735|32715|32727.5|32707.5|32735.5|32715.5|32727.5|32707.5|0
1685075100000|2023-05-26 04:25:00|32727|32707|32729.5|32709.5|32733.5|32713.5|32726|32706|0
1685075400000|2023-05-26 04:30:00|32729|32709|32726.5|32706.5|32729|32709|32722.5|32702.5|0
1685075700000|2023-05-26 04:35:00|32727|32707|32731.5|32711.5|32733|32713|32726.5|32706.5|0
1685076000000|2023-05-26 04:40:00|32732|32712|32736.5|32716.5|32737.5|32717.5|32732|32712|0
1685076300000|2023-05-26 04:45:00|32736|32716|32741.5|32721.5|32743|32723|32736|32716|0
1685076600000|2023-05-26 04:50:00|32741|32721|32739.5|32719.5|32742|32722|32739|32719|0
1685076900000|2023-05-26 04:55:00|32740|32720|32738.5|32718.5|32743|32723|32738.5|32718.5|0
1685077200000|2023-05-26 05:00:00|32739.5|32719.5|32735.5|32715.5|32742.5|32722.5|32733.5|32713.5|0
1685077500000|2023-05-26 05:05:00|32734.5|32714.5|32730|32710|32739.5|32719.5|32730|32710|0
1685077800000|2023-05-26 05:10:00|32730.5|32710.5|32730.5|32710.5|32733.5|32713.5|32729|32709|0
1685078100000|2023-05-26 05:15:00|32731|32711|32729|32709|32731.5|32711.5|32727.5|32707.5|0
1685078400000|2023-05-26 05:20:00|32729.5|32709.5|32728.5|32708.5|32731.5|32711.5|32727.5|32707.5|0
1685078700000|2023-05-26 05:25:00|32728|32708|32738|32718|32741|32721|32727|32707|0
1685079000000|2023-05-26 05:30:00|32738.5|32718.5|32741.5|32721.5|32747.5|32727.5|32737.5|32717.5|0
1685079300000|2023-05-26 05:35:00|32742|32722|32741.5|32721.5|32747.5|32727.5|32739.5|32719.5|0
1685079600000|2023-05-26 05:40:00|32741|32721|32746.5|32726.5|32750.5|32730.5|32741|32721|0
1685079900000|2023-05-26 05:45:00|32747|32727|32744.5|32724.5|32752.5|32732.5|32744.5|32724.5|0
1685080200000|2023-05-26 05:50:00|32744|32724|32745.5|32725.5|32750.5|32730.5|32740.5|32720.5|0
1685080500000|2023-05-26 05:55:00|32746|32726|32741|32721|32746.5|32726.5|32736.5|32716.5|0
1685080800000|2023-05-26 06:00:00|32739.5|32719.5|32734.5|32714.5|32745|32725|32734|32714|0
1685081100000|2023-05-26 06:05:00|32735|32715|32745|32725|32746|32726|32732.5|32712.5|0
1685081400000|2023-05-26 06:10:00|32744.5|32724.5|32761.5|32741.5|32762|32742|32742.5|32722.5|0
1685081700000|2023-05-26 06:15:00|32761|32741|32774.5|32754.5|32776.5|32756.5|32759.5|32739.5|0
1685082000000|2023-05-26 06:20:00|32774|32754|32790.5|32770.5|32791.5|32771.5|32772.5|32752.5|0
1685082300000|2023-05-26 06:25:00|32791.5|32771.5|32784.5|32764.5|32795.5|32775.5|32781.5|32761.5|0
1685082600000|2023-05-26 06:30:00|32784|32764|32784.5|32764.5|32799|32779|32781.5|32761.5|0
1685082900000|2023-05-26 06:35:00|32784|32764|32781.5|32761.5|32786.5|32766.5|32780.5|32760.5|0
1685083200000|2023-05-26 06:40:00|32782|32762|32795.5|32775.5|32796.5|32776.5|32780.5|32760.5|0
1685083500000|2023-05-26 06:45:00|32795|32775|32792.5|32772.5|32800.5|32780.5|32790|32770|0
1685083800000|2023-05-26 06:50:00|32792|32772|32807|32787|32807.5|32787.5|32791.5|32771.5|0
1685084100000|2023-05-26 06:55:00|32806.5|32786.5|32795.5|32775.5|32807.5|32787.5|32795.5|32775.5|0
1685084400000|2023-05-26 07:00:00|32793.5|32773.5|32790.5|32770.5|32808|32788|32783|32763|0
1685084700000|2023-05-26 07:05:00|32791.5|32771.5|32787.5|32767.5|32798.5|32778.5|32785.5|32765.5|0
1685085000000|2023-05-26 07:10:00|32788|32768|32818.5|32798.5|32831|32811|32788|32768|0
1685085300000|2023-05-26 07:15:00|32818|32798|32813|32793|32828.5|32808.5|32805|32785|0
1685085600000|2023-05-26 07:20:00|32815|32795|32790.5|32770.5|32819.5|32799.5|32786.5|32766.5|0
1685085900000|2023-05-26 07:25:00|32790|32770|32789.5|32769.5|32790|32770|32776.5|32756.5|0
1685086200000|2023-05-26 07:30:00|32789|32769|32768|32748|32791.5|32771.5|32767.5|32747.5|0
1685086500000|2023-05-26 07:35:00|32769.5|32749.5|32729|32709|32774|32754|32728.5|32708.5|0
1685086800000|2023-05-26 07:40:00|32728.5|32708.5|32721.5|32701.5|32751.5|32731.5|32719.5|32699.5|0
1685087100000|2023-05-26 07:45:00|32722|32702|32738.5|32718.5|32747.5|32727.5|32714.5|32694.5|0
1685087400000|2023-05-26 07:50:00|32739|32719|32752.5|32732.5|32753.5|32733.5|32725.5|32705.5|0
1685087700000|2023-05-26 07:55:00|32752|32732|32735|32715|32752.5|32732.5|32726.5|32706.5|0
1685088000000|2023-05-26 08:00:00|32732.5|32712.5|32762.5|32742.5|32764.5|32744.5|32727|32707|0
1685088300000|2023-05-26 08:05:00|32763|32743|32762|32742|32767|32747|32748.5|32728.5|0
1685088600000|2023-05-26 08:10:00|32761.5|32741.5|32771.5|32751.5|32774.5|32754.5|32757|32737|0
1685088900000|2023-05-26 08:15:00|32772|32752|32772.5|32752.5|32783.5|32763.5|32766.5|32746.5|0
1685089200000|2023-05-26 08:20:00|32772|32752|32769.5|32749.5|32780.5|32760.5|32767.5|32747.5|0
1685089500000|2023-05-26 08:25:00|32768.5|32748.5|32763|32743|32773|32753|32754.5|32734.5|0
1685089800000|2023-05-26 08:30:00|32762.5|32742.5|32745.5|32725.5|32764|32744|32744|32724|0
1685090100000|2023-05-26 08:35:00|32746.5|32726.5|32737.5|32717.5|32747.5|32727.5|32727.5|32707.5|0
1685090400000|2023-05-26 08:40:00|32737|32717|32758|32738|32760|32740|32737|32717|0
1685090700000|2023-05-26 08:45:00|32758.5|32738.5|32761.5|32741.5|32771|32751|32756.5|32736.5|0
1685091000000|2023-05-26 08:50:00|32761|32741|32755.5|32735.5|32763.5|32743.5|32746.5|32726.5|0
1685091300000|2023-05-26 08:55:00|32755|32735|32748|32728|32760.5|32740.5|32744.5|32724.5|0
1685091600000|2023-05-26 09:00:00|32747.5|32727.5|32751.5|32731.5|32759.5|32739.5|32745.5|32725.5|0
1685091900000|2023-05-26 09:05:00|32751|32731|32734.5|32714.5|32751|32731|32726.5|32706.5|0
1685092200000|2023-05-26 09:10:00|32735.5|32715.5|32712|32692|32736.5|32716.5|32712|32692|0
1685092500000|2023-05-26 09:15:00|32710|32690|32727|32707|32730.5|32710.5|32707.5|32687.5|0
1685092800000|2023-05-26 09:20:00|32726.5|32706.5|32728|32708|32730.5|32710.5|32718.5|32698.5|0
1685093100000|2023-05-26 09:25:00|32728.5|32708.5|32724.5|32704.5|32730.5|32710.5|32723|32703|0
1685093400000|2023-05-26 09:30:00|32725|32705|32723.5|32703.5|32725.5|32705.5|32710.5|32690.5|0
1685093700000|2023-05-26 09:35:00|32722.5|32702.5|32728.5|32708.5|32732.5|32712.5|32715.5|32695.5|0
1685094000000|2023-05-26 09:40:00|32729|32709|32730|32710|32738|32718|32725.5|32705.5|0
1685094300000|2023-05-26 09:45:00|32729.5|32709.5|32716|32696|32729.5|32709.5|32715|32695|0
1685094600000|2023-05-26 09:50:00|32717|32697|32716.5|32696.5|32722|32702|32709|32689|0
1685094900000|2023-05-26 09:55:00|32716|32696|32726|32706|32729.5|32709.5|32715.5|32695.5|0
1685095200000|2023-05-26 10:00:00|32726.5|32706.5|32725.5|32705.5|32730.5|32710.5|32714.5|32694.5|0
1685095500000|2023-05-26 10:05:00|32726|32706|32722.5|32702.5|32730.5|32710.5|32720.5|32700.5|0
1685095800000|2023-05-26 10:10:00|32721.5|32701.5|32719.5|32699.5|32731|32711|32716.5|32696.5|0
1685096100000|2023-05-26 10:15:00|32720|32700|32738.5|32718.5|32741.5|32721.5|32717|32697|0
1685096400000|2023-05-26 10:20:00|32739|32719|32742.5|32722.5|32747.5|32727.5|32737.5|32717.5|0
1685096700000|2023-05-26 10:25:00|32743|32723|32757.5|32737.5|32759.5|32739.5|32742|32722|0
1685097000000|2023-05-26 10:30:00|32757|32737|32770.5|32750.5|32774.5|32754.5|32751|32731|0
1685097300000|2023-05-26 10:35:00|32770|32750|32790.5|32770.5|32791|32771|32766.5|32746.5|0
1685097600000|2023-05-26 10:40:00|32791|32771|32800.5|32780.5|32804.5|32784.5|32787.5|32767.5|0
1685097900000|2023-05-26 10:45:00|32800|32780|32817|32797|32818.5|32798.5|32798.5|32778.5|0
1685098200000|2023-05-26 10:50:00|32816.5|32796.5|32824.5|32804.5|32825.5|32805.5|32814|32794|0
1685098500000|2023-05-26 10:55:00|32825|32805|32831.5|32811.5|32833|32813|32821|32801|0
1685098800000|2023-05-26 11:00:00|32832|32812|32828.5|32808.5|32841.5|32821.5|32828.5|32808.5|0
1685099100000|2023-05-26 11:05:00|32829.5|32809.5|32828|32808|32834|32814|32823.5|32803.5|0
1685099400000|2023-05-26 11:10:00|32828.5|32808.5|32827.5|32807.5|32836.5|32816.5|32824|32804|0
1685099700000|2023-05-26 11:15:00|32827|32807|32829.5|32809.5|32838|32818|32826|32806|0
1685100000000|2023-05-26 11:20:00|32828.5|32808.5|32836.5|32816.5|32839|32819|32827.5|32807.5|0
1685100300000|2023-05-26 11:25:00|32837|32817|32841|32821|32844.5|32824.5|32832|32812|0
1685100600000|2023-05-26 11:30:00|32841.5|32821.5|32841.5|32821.5|32847|32827|32835.5|32815.5|0
1685100900000|2023-05-26 11:35:00|32840.5|32820.5|32829|32809|32840.5|32820.5|32827.5|32807.5|0
1685101200000|2023-05-26 11:40:00|32829.5|32809.5|32829.5|32809.5|32840.5|32820.5|32829.5|32809.5|0
1685101500000|2023-05-26 11:45:00|32826|32806|32837|32817|32838.5|32818.5|32822.5|32802.5|0
1685101800000|2023-05-26 11:50:00|32837.5|32817.5|32837|32817|32850|32830|32836|32816|0
1685102100000|2023-05-26 11:55:00|32837.5|32817.5|32839.5|32819.5|32843|32823|32833.5|32813.5|0
1685102400000|2023-05-26 12:00:00|32840.5|32820.5|32848.5|32828.5|32855|32835|32839.5|32819.5|0
1685102700000|2023-05-26 12:05:00|32849|32829|32828|32808|32850.5|32830.5|32828|32808|0
1685103000000|2023-05-26 12:10:00|32829.5|32809.5|32840.5|32820.5|32848.5|32828.5|32829.5|32809.5|0
1685103300000|2023-05-26 12:15:00|32840|32820|32835.5|32815.5|32846.5|32826.5|32833.5|32813.5|0
1685103600000|2023-05-26 12:20:00|32836|32816|32832.5|32812.5|32842|32822|32832.5|32812.5|0
1685103900000|2023-05-26 12:25:00|32833|32813|32831.5|32811.5|32833.5|32813.5|32823.5|32803.5|0
1685104200000|2023-05-26 12:30:00|32824.5|32804.5|32801.5|32781.5|32854.5|32834.5|32793.5|32773.5|0
1685104500000|2023-05-26 12:35:00|32799.5|32779.5|32764.5|32744.5|32807|32787|32763.5|32743.5|0
1685104800000|2023-05-26 12:40:00|32768|32748|32789.5|32769.5|32799.5|32779.5|32764|32744|0
1685105100000|2023-05-26 12:45:00|32790.5|32770.5|32820.5|32800.5|32827.5|32807.5|32778.5|32758.5|0
1685105400000|2023-05-26 12:50:00|32821|32801|32811|32791|32834|32814|32800.5|32780.5|0
1685105700000|2023-05-26 12:55:00|32812.5|32792.5|32825.5|32805.5|32825.5|32805.5|32796|32776|0
1685106000000|2023-05-26 13:00:00|32822.5|32802.5|32832.5|32812.5|32845.5|32825.5|32822.5|32802.5|0
1685106300000|2023-05-26 13:05:00|32832|32812|32825.5|32805.5|32841.5|32821.5|32818.5|32798.5|0
1685106600000|2023-05-26 13:10:00|32826|32806|32842.5|32822.5|32850.5|32830.5|32823.5|32803.5|0
1685106900000|2023-05-26 13:15:00|32843|32823|32849.5|32829.5|32853|32833|32836.5|32816.5|0
1685107200000|2023-05-26 13:20:00|32849|32829|32832.5|32812.5|32860.5|32840.5|32828.5|32808.5|0
1685107500000|2023-05-26 13:25:00|32833.5|32813.5|32818.5|32798.5|32839.5|32819.5|32818.5|32798.5|0
1685107800000|2023-05-26 13:30:00|32816.5|32796.5|32893.5|32873.5|32916.5|32896.5|32800.5|32780.5|0
1685108100000|2023-05-26 13:35:00|32894.5|32874.5|32930|32910|32930|32910|32840.5|32820.5|0
1685108400000|2023-05-26 13:40:00|32934.5|32914.5|33031|33011|33038|33018|32934.5|32914.5|0
1685108700000|2023-05-26 13:45:00|33040.5|33020.5|33001.5|32981.5|33055.5|33035.5|32999.5|32979.5|0
1685109000000|2023-05-26 13:50:00|33007|32987|32980|32960|33009|32989|32956|32936|0
1685109300000|2023-05-26 13:55:00|32982|32962|32977|32957|32994|32974|32968|32948|0
1685109600000|2023-05-26 14:00:00|32980|32960|32981|32961|33021|33001|32939|32919|0
1685109900000|2023-05-26 14:05:00|32983|32963|33062.6|33042.6|33063.1|33043.1|32980|32960|0
1685110200000|2023-05-26 14:10:00|33064.6|33044.6|33039.1|33019.1|33066.6|33046.6|33029.6|33009.6|0
1685110500000|2023-05-26 14:15:00|33040.1|33020.1|33068.6|33048.6|33069.6|33049.6|33040.1|33020.1|0
1685110800000|2023-05-26 14:20:00|33069.1|33049.1|33083.6|33063.6|33084.6|33064.6|33061.1|33041.1|0
1685111100000|2023-05-26 14:25:00|33084.1|33064.1|33148.1|33128.1|33148.1|33128.1|33084.1|33064.1|0
1685111400000|2023-05-26 14:30:00|33149.6|33129.6|33137.1|33117.1|33163.1|33143.1|33126.6|33106.6|0
1685111700000|2023-05-26 14:35:00|33140.1|33120.1|33131.6|33111.6|33151.1|33131.1|33123.1|33103.1|0
1685112000000|2023-05-26 14:40:00|33133.6|33113.6|33118.1|33098.1|33177.6|33157.6|33113.1|33093.1|0
1685112300000|2023-05-26 14:45:00|33117.6|33097.6|33132.1|33112.1|33136.1|33116.1|33098.6|33078.6|0
1685112600000|2023-05-26 14:50:00|33131.6|33111.6|33122.6|33102.6|33140.1|33120.1|33096.1|33076.1|0
1685112900000|2023-05-26 14:55:00|33123.1|33103.1|33121.6|33101.6|33139.1|33119.1|33116.6|33096.6|0
1685113200000|2023-05-26 15:00:00|33120.1|33100.1|33099.1|33079.1|33142.1|33122.1|33092.6|33072.6|0
1685113500000|2023-05-26 15:05:00|33097.1|33077.1|33082.1|33062.1|33106.6|33086.6|33068.1|33048.1|0
1685113800000|2023-05-26 15:10:00|33083.6|33063.6|33083.6|33063.6|33083.6|33063.6|33049.6|33029.6|0
1685114100000|2023-05-26 15:15:00|33085.6|33065.6|33063.1|33043.1|33085.6|33065.6|33055.6|33035.6|0
1685114400000|2023-05-26 15:20:00|33064.1|33044.1|33030.1|33010.1|33076.1|33056.1|33021.6|33001.6|0
1685114700000|2023-05-26 15:25:00|33035.6|33015.6|33035.1|33015.1|33054.6|33034.6|33022.6|33002.6|0
1685115000000|2023-05-26 15:30:00|33036.1|33016.1|33044.6|33024.6|33057.6|33037.6|33034.6|33014.6|0
1685115300000|2023-05-26 15:35:00|33046.1|33026.1|33047.1|33027.1|33053.6|33033.6|33034.6|33014.6|0
1685115600000|2023-05-26 15:40:00|33044.6|33024.6|33072.8|33052.8|33089.6|33069.6|33044.6|33024.6|0
1685115900000|2023-05-26 15:45:00|33074.8|33054.8|33076.1|33056.1|33082.1|33062.1|33052.6|33032.6|0
1685116200000|2023-05-26 15:50:00|33078.6|33058.6|33066.1|33046.1|33086.1|33066.1|33063.1|33043.1|0
1685116500000|2023-05-26 15:55:00|33067.1|33047.1|33052.7|33032.7|33068.6|33048.6|33044.7|33024.7|0
1685116800000|2023-05-26 16:00:00|33051.7|33031.7|33072.2|33052.2|33072.2|33052.2|33048.7|33028.7|0
1685117100000|2023-05-26 16:05:00|33078.7|33058.7|33076.2|33056.2|33083.7|33063.7|33067.7|33047.7|0
1685117400000|2023-05-26 16:10:00|33078.2|33058.2|33070.7|33050.7|33081.7|33061.7|33062.7|33042.7|0
1685117700000|2023-05-26 16:15:00|33071.7|33051.7|33065.7|33045.7|33081.7|33061.7|33057.2|33037.2|0
1685118000000|2023-05-26 16:20:00|33064.2|33044.2|33093.2|33073.2|33100.7|33080.7|33064.2|33044.2|0
1685118300000|2023-05-26 16:25:00|33091.7|33071.7|33112.2|33092.2|33116.2|33096.2|33081.7|33061.7|0
1685118600000|2023-05-26 16:30:00|33113.2|33093.2|33097.7|33077.7|33122.7|33102.7|33096.7|33076.7|0
1685118900000|2023-05-26 16:35:00|33095.7|33075.7|33099.7|33079.7|33109.2|33089.2|33095.7|33075.7|0
1685119200000|2023-05-26 16:40:00|33101.2|33081.2|33100.2|33080.2|33109.2|33089.2|33090.7|33070.7|0
1685119500000|2023-05-26 16:45:00|33100.7|33080.7|33079.7|33059.7|33104.7|33084.7|33075.2|33055.2|0
1685119800000|2023-05-26 16:50:00|33080.2|33060.2|33084.2|33064.2|33103.7|33083.7|33077.7|33057.7|0
1685120100000|2023-05-26 16:55:00|33085.7|33065.7|33076.7|33056.7|33090.2|33070.2|33068.2|33048.2|0
1685120400000|2023-05-26 17:00:00|33078.2|33058.2|33078.4|33058.4|33089.4|33069.4|33076.4|33056.4|0
1685120700000|2023-05-26 17:05:00|33078.9|33058.9|33082.4|33062.4|33087.9|33067.9|33077.9|33057.9|0
1685121000000|2023-05-26 17:10:00|33082.9|33062.9|33072.4|33052.4|33089.4|33069.4|33070.4|33050.4|0
1685121300000|2023-05-26 17:15:00|33071.9|33051.9|33050.9|33030.9|33076.9|33056.9|33033.4|33013.4|0
1685121600000|2023-05-26 17:20:00|33051.4|33031.4|33063.4|33043.4|33068.9|33048.9|33050.4|33030.4|0
1685121900000|2023-05-26 17:25:00|33060.4|33040.4|33062.4|33042.4|33066.9|33046.9|33047.4|33027.4|0
1685122200000|2023-05-26 17:30:00|33063.9|33043.9|33078.9|33058.9|33079.4|33059.4|33055.9|33035.9|0
1685122500000|2023-05-26 17:35:00|33079.4|33059.4|33059.4|33039.4|33080.9|33060.9|33044.4|33024.4|0
1685122800000|2023-05-26 17:40:00|33061.4|33041.4|33036.9|33016.9|33061.4|33041.4|33026.9|33006.9|0
1685123100000|2023-05-26 17:45:00|33036.4|33016.4|33050.9|33030.9|33054.4|33034.4|33031.9|33011.9|0
1685123400000|2023-05-26 17:50:00|33051.4|33031.4|33040.4|33020.4|33058.9|33038.9|33038.4|33018.4|0
1685123700000|2023-05-26 17:55:00|33041.4|33021.4|33066.9|33046.9|33071.4|33051.4|33040.4|33020.4|0
1685124000000|2023-05-26 18:00:00|33072.4|33052.4|33058.4|33038.4|33082.9|33062.9|33057.4|33037.4|0
1685124300000|2023-05-26 18:05:00|33057.9|33037.9|33044.4|33024.4|33061.4|33041.4|33039.4|33019.4|0
1685124600000|2023-05-26 18:10:00|33044.9|33024.9|33057.4|33037.4|33065.9|33045.9|33044.9|33024.9|0
1685124900000|2023-05-26 18:15:00|33058.9|33038.9|33070.4|33050.4|33076.4|33056.4|33048.4|33028.4|0
1685125200000|2023-05-26 18:20:00|33070.8|33050.8|33080.8|33060.8|33084.3|33064.3|33066.8|33046.8|0
1685125500000|2023-05-26 18:25:00|33082.3|33062.3|33085.3|33065.3|33096.8|33076.8|33075.8|33055.8|0
1685125800000|2023-05-26 18:30:00|33087.8|33067.8|33098.8|33078.8|33100.8|33080.8|33084.8|33064.8|0
1685126100000|2023-05-26 18:35:00|33098.3|33078.3|33112.8|33092.8|33121.8|33101.8|33096.8|33076.8|0
1685126400000|2023-05-26 18:40:00|33113.8|33093.8|33114.3|33094.3|33119.8|33099.8|33106.3|33086.3|0
1685126700000|2023-05-26 18:45:00|33115.8|33095.8|33120.3|33100.3|33132.8|33112.8|33115.8|33095.8|0
1685127000000|2023-05-26 18:50:00|33119.8|33099.8|33125.8|33105.8|33129.3|33109.3|33115.8|33095.8|0
1685127300000|2023-05-26 18:55:00|33124.8|33104.8|33103.8|33083.8|33127.8|33107.8|33097.8|33077.8|0
1685127600000|2023-05-26 19:00:00|33104.3|33084.3|33131.8|33111.8|33144.8|33124.8|33104.3|33084.3|0
1685127900000|2023-05-26 19:05:00|33131.3|33111.3|33134.3|33114.3|33134.3|33114.3|33124.3|33104.3|0
1685128200000|2023-05-26 19:10:00|33135.8|33115.8|33127.3|33107.3|33139.3|33119.3|33108.8|33088.8|0
1685128500000|2023-05-26 19:15:00|33123.3|33103.3|33126.3|33106.3|33131.8|33111.8|33117.8|33097.8|0
1685128800000|2023-05-26 19:20:00|33123.3|33103.3|33110.3|33090.3|33128.8|33108.8|33105.8|33085.8|0
1685129100000|2023-05-26 19:25:00|33110.8|33090.8|33103.3|33083.3|33119.3|33099.3|33100.8|33080.8|0
1685129400000|2023-05-26 19:30:00|33100.3|33080.3|33110.8|33090.8|33120.8|33100.8|33098.3|33078.3|0
1685129700000|2023-05-26 19:35:00|33109.8|33089.8|33107.3|33087.3|33111.8|33091.8|33095.8|33075.8|0
1685130000000|2023-05-26 19:40:00|33106.3|33086.3|33124.8|33104.8|33128.8|33108.8|33102.3|33082.3|0
1685130300000|2023-05-26 19:45:00|33126.8|33106.8|33122.8|33102.8|33131.8|33111.8|33114.3|33094.3|0
1685130600000|2023-05-26 19:50:00|33110.3|33090.3|33122.3|33102.3|33122.3|33102.3|33088.8|33068.8|0
1685130900000|2023-05-26 19:55:00|33123.8|33103.8|33103.3|33083.3|33142.8|33122.8|33094.8|33074.8|0
1685131200000|2023-05-26 20:00:00|33100.8|33080.8|33096.7|33076.7|33107.7|33087.7|33087.7|33067.7|0
1685131500000|2023-05-26 20:05:00|33097.7|33077.7|33099.2|33079.2|33101.7|33081.7|33090.2|33070.2|0
1685131800000|2023-05-26 20:10:00|33097.7|33077.7|33126.2|33106.2|33131.2|33111.2|33097.2|33077.2|0
1685132100000|2023-05-26 20:15:00|33129.7|33109.7|33119.7|33099.7|33131.7|33111.7|33117.2|33097.2|0
1685132400000|2023-05-26 20:20:00|33119.2|33099.2|33116.7|33096.7|33122.7|33102.7|33116.2|33096.2|0
1685132700000|2023-05-26 20:25:00|33117.2|33097.2|33122.7|33102.7|33123.2|33103.2|33115.2|33095.2|0
1685133000000|2023-05-26 20:30:00|33123.2|33103.2|33123.7|33103.7|33126.7|33106.7|33122.2|33102.2|0
1685133300000|2023-05-26 20:35:00|33124.2|33104.2|33122.2|33102.2|33127.7|33107.7|33120.7|33100.7|0
1685133600000|2023-05-26 20:40:00|33121.7|33101.7|33126.2|33106.2|33126.2|33106.2|33120.2|33100.2|0
1685133900000|2023-05-26 20:45:00|33125.7|33105.7|33122.2|33102.2|33126.2|33106.2|33121.2|33101.2|0
1685134200000|2023-05-26 20:50:00|33122.7|33102.7|33123.7|33103.7|33127.7|33107.7|33119.2|33099.2|0
1685134500000|2023-05-26 20:55:00|33123.2|33103.2|33124.2|33104.2|33125.7|33105.7|33119.7|33099.7|0
1685171100000|2023-05-27 07:05:00|33132.5|33112.5|33140.8|33120.8|33140.8|33120.8|33132.5|33112.5|0
1685171400000|2023-05-27 07:10:00|33141.6|33121.6|33143.6|33123.6|33143.6|33123.6|33141.6|33121.6|0
1685172000000|2023-05-27 07:20:00|33144.7|33124.7|33140.6|33120.6|33144.7|33124.7|33140.6|33120.6|0
1685172600000|2023-05-27 07:30:00|33136.6|33116.6|33136.6|33116.6|33136.6|33116.6|33136.6|33116.6|0
1685173200000|2023-05-27 07:40:00|33135.9|33115.9|33143.2|33123.2|33143.2|33123.2|33135.1|33115.1|0
1685173500000|2023-05-27 07:45:00|33140.3|33120.3|33140.3|33120.3|33140.3|33120.3|33140.3|33120.3|0
1685175900000|2023-05-27 08:25:00|33141.1|33121.1|33141.1|33121.1|33141.1|33121.1|33141.1|33121.1|0
1685178900000|2023-05-27 09:15:00|33141.6|33121.6|33141.6|33121.6|33141.6|33121.6|33141.6|33121.6|0
1685184900000|2023-05-27 10:55:00|33143.2|33123.2|33143.2|33123.2|33143.2|33123.2|33143.2|33123.2|0
1685191800000|2023-05-27 12:50:00|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|0
1685194500000|2023-05-27 13:35:00|33144.3|33124.3|33144.3|33124.3|33144.3|33124.3|33144.3|33124.3|0
1685196300000|2023-05-27 14:05:00|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|0
1685197200000|2023-05-27 14:20:00|33141.2|33121.2|33141.2|33121.2|33141.2|33121.2|33141.2|33121.2|0
1685199900000|2023-05-27 15:05:00|33142.8|33122.8|33142.8|33122.8|33142.8|33122.8|33142.8|33122.8|0
1685200500000|2023-05-27 15:15:00|33143|33123|33143|33123|33143|33123|33143|33123|0
1685201400000|2023-05-27 15:30:00|33143.1|33123.1|33143.1|33123.1|33143.1|33123.1|33143.1|33123.1|0
1685201700000|2023-05-27 15:35:00|33143.3|33123.3|33143.3|33123.3|33143.3|33123.3|33143.3|33123.3|0
1685202000000|2023-05-27 15:40:00|33143.5|33123.5|33144.8|33124.8|33144.8|33124.8|33143.5|33123.5|0
1685202300000|2023-05-27 15:45:00|33140.7|33120.7|33140.7|33120.7|33140.7|33120.7|33140.7|33120.7|0
1685202900000|2023-05-27 15:55:00|33140.9|33120.9|33141.5|33121.5|33141.5|33121.5|33140.9|33120.9|0
1685203200000|2023-05-27 16:00:00|33149.8|33129.8|33149.8|33129.8|33149.8|33129.8|33149.8|33129.8|0
1685206800000|2023-05-27 17:00:00|33149.2|33129.2|33149.2|33129.2|33149.2|33129.2|33149.2|33129.2|0
1685213700000|2023-05-27 18:55:00|33149|33129|33149|33129|33149|33129|33149|33129|0
1685221800000|2023-05-27 21:10:00|33150.4|33130.4|33150.4|33130.4|33150.4|33130.4|33150.4|33130.4|0
1685224500000|2023-05-27 21:55:00|33158.5|33138.5|33166.5|33146.5|33166.5|33146.5|33158.5|33138.5|0
1685224800000|2023-05-27 22:00:00|33174.6|33154.6|33215.5|33195.5|33215.5|33195.5|33174.6|33154.6|0
1685225100000|2023-05-27 22:05:00|33213.9|33193.9|33220.2|33200.2|33220.3|33200.3|33213.9|33193.9|0
1685225700000|2023-05-27 22:15:00|33218.5|33198.5|33218.5|33198.5|33218.5|33198.5|33218.5|33198.5|0
1685226000000|2023-05-27 22:20:00|33210.4|33190.4|33210.4|33190.4|33210.4|33190.4|33210.4|33190.4|0
1685226600000|2023-05-27 22:30:00|33202.3|33182.3|33202.2|33182.2|33202.3|33182.3|33202.2|33182.2|0
1685227200000|2023-05-27 22:40:00|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|0
1685229600000|2023-05-27 23:20:00|33203.3|33183.3|33203.3|33183.3|33203.3|33183.3|33203.3|33183.3|0
1685230200000|2023-05-27 23:30:00|33203.2|33183.2|33203.2|33183.2|33203.2|33183.2|33203.2|33183.2|0
1685230500000|2023-05-27 23:35:00|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|0
1685233800000|2023-05-28 00:30:00|33201.7|33181.7|33201.7|33181.7|33201.7|33181.7|33201.7|33181.7|0
1685234100000|2023-05-28 00:35:00|33202.4|33182.4|33212.1|33192.1|33212.1|33192.1|33202.4|33182.4|0
1685234400000|2023-05-28 00:40:00|33220.2|33200.2|33256.7|33236.7|33256.7|33236.7|33220.2|33200.2|0
1685234700000|2023-05-28 00:45:00|33257.6|33237.6|33290.6|33254.6|33290.6|33254.6|33257.6|33229.6|0
1685235000000|2023-05-28 00:50:00|33303.1|33267.1|33419.5|33383.5|33419.5|33383.5|33303.1|33267.1|0
1685235300000|2023-05-28 00:55:00|33428.5|33392.5|33422.3|33386.3|33429.5|33393.5|33422.3|33386.3|0
1685235600000|2023-05-28 01:00:00|33421.5|33385.5|33419.9|33379.9|33421.5|33385.5|33418.6|33379.9|0
1685235900000|2023-05-28 01:05:00|33418.2|33378.2|33400.7|33350.7|33423.2|33378.2|33382.2|33332.2|0
1685236200000|2023-05-28 01:10:00|33402.4|33352.4|33393.3|33343.3|33402.4|33352.4|33393.3|33343.3|0
1685236500000|2023-05-28 01:15:00|33394.1|33344.1|33397.5|33347.5|33397.5|33347.5|33394.1|33344.1|0
1685237100000|2023-05-28 01:25:00|33393.5|33343.5|33384.9|33334.9|33393.5|33343.5|33384.9|33334.9|0
1685237400000|2023-05-28 01:30:00|33381.9|33331.9|33391.4|33341.4|33391.4|33341.4|33372.9|33322.9|0
1685237700000|2023-05-28 01:35:00|33390.6|33340.6|33390.6|33340.6|33390.6|33340.6|33390.6|33340.6|0
1685238000000|2023-05-28 01:40:00|33392.8|33342.8|33392.3|33342.3|33392.8|33342.8|33392.3|33342.3|0
1685238300000|2023-05-28 01:45:00|33392.5|33342.5|33392.5|33342.5|33392.5|33342.5|33392.5|33342.5|0
1685239200000|2023-05-28 02:00:00|33385.5|33335.5|33383.3|33333.3|33386.8|33336.8|33383.3|33333.3|0
1685239500000|2023-05-28 02:05:00|33381.9|33331.9|33379.7|33329.7|33381.9|33331.9|33379.7|33329.7|0
1685243700000|2023-05-28 03:15:00|33381.4|33331.4|33381.4|33331.4|33381.4|33331.4|33381.4|33331.4|0
1685244300000|2023-05-28 03:25:00|33378.6|33328.6|33378.2|33328.2|33378.6|33328.6|33378.2|33328.2|0
1685244600000|2023-05-28 03:30:00|33377.5|33327.5|33377.5|33327.5|33377.5|33327.5|33377.5|33327.5|0
1685245500000|2023-05-28 03:45:00|33377.1|33327.1|33376.3|33326.3|33377.1|33327.1|33376.3|33326.3|0
1685246100000|2023-05-28 03:55:00|33376.1|33326.1|33376.1|33326.1|33376.1|33326.1|33376.1|33326.1|0
1685246700000|2023-05-28 04:05:00|33375.5|33325.5|33375.5|33325.5|33375.5|33325.5|33375.5|33325.5|0
1685247300000|2023-05-28 04:15:00|33375|33325|33375|33325|33375|33325|33375|33325|0
1685250600000|2023-05-28 05:10:00|33376.3|33326.3|33377.5|33327.5|33377.5|33327.5|33376.3|33326.3|0
1685251800000|2023-05-28 05:30:00|33381.5|33331.5|33382.9|33332.9|33382.9|33332.9|33381.5|33331.5|0
1685252100000|2023-05-28 05:35:00|33382.7|33332.7|33382.7|33332.7|33382.7|33332.7|33382.7|33332.7|0
1685252400000|2023-05-28 05:40:00|33382.4|33332.4|33382.4|33332.4|33382.4|33332.4|33382.4|33332.4|0
1685252700000|2023-05-28 05:45:00|33382.5|33332.5|33383.3|33333.3|33383.3|33333.3|33382.5|33332.5|0
1685253000000|2023-05-28 05:50:00|33384|33334|33384|33334|33384|33334|33384|33334|0
1685253300000|2023-05-28 05:55:00|33383.8|33333.8|33383.8|33333.8|33383.8|33333.8|33383.8|33333.8|0
1685253600000|2023-05-28 06:00:00|33383.6|33333.6|33383.4|33333.4|33383.6|33333.6|33383.4|33333.4|0
1685254500000|2023-05-28 06:15:00|33383.3|33333.3|33375.8|33340.8|33383.3|33340.8|33375.8|33333.3|0
1685254800000|2023-05-28 06:20:00|33375.6|33340.6|33375.4|33340.4|33375.6|33340.6|33375.4|33340.4|0
1685255100000|2023-05-28 06:25:00|33374.8|33339.8|33383.8|33348.8|33383.8|33348.8|33374.8|33339.8|0
1685255700000|2023-05-28 06:35:00|33381.7|33346.7|33381.7|33346.7|33381.7|33346.7|33381.7|33346.7|0
1685256900000|2023-05-28 06:55:00|33381.5|33346.5|33381.5|33346.5|33381.5|33346.5|33381.5|33346.5|0
1685257200000|2023-05-28 07:00:00|33379.4|33344.4|33379.1|33344.1|33379.4|33344.4|33379.1|33344.1|0
1685257500000|2023-05-28 07:05:00|33377.8|33342.8|33377.8|33342.8|33377.8|33342.8|33377.8|33342.8|0
1685257800000|2023-05-28 07:10:00|33376.6|33341.6|33376.6|33341.6|33376.6|33341.6|33376.6|33341.6|0
1685258100000|2023-05-28 07:15:00|33370.6|33335.6|33369.4|33334.4|33370.6|33335.6|33369.4|33334.4|0
1685258400000|2023-05-28 07:20:00|33363.3|33328.3|33360|33325|33363.3|33328.3|33360|33325|0
1685258700000|2023-05-28 07:25:00|33359.1|33324.1|33357.4|33322.4|33359.1|33324.1|33357.4|33322.4|0
1685259000000|2023-05-28 07:30:00|33355.2|33320.2|33356.2|33321.2|33356.2|33321.2|33355.2|33320.2|0
1685259300000|2023-05-28 07:35:00|33343.7|33308.7|33358.1|33323.1|33358.1|33323.1|33339.4|33304.4|0
1685259600000|2023-05-28 07:40:00|33357.8|33322.8|33357.6|33322.6|33357.8|33322.8|33357.6|33322.6|0
1685259900000|2023-05-28 07:45:00|33356.4|33321.4|33356.4|33321.4|33356.4|33321.4|33356.4|33321.4|0
1685260200000|2023-05-28 07:50:00|33355.2|33320.2|33356.4|33321.4|33356.4|33321.4|33355.2|33320.2|0
1685261400000|2023-05-28 08:10:00|33357.4|33322.4|33357.8|33322.8|33357.8|33322.8|33357.4|33322.4|0
1685262600000|2023-05-28 08:30:00|33356.6|33321.6|33349.1|33314.1|33356.6|33321.6|33349.1|33314.1|0
1685262900000|2023-05-28 08:35:00|33350.3|33315.3|33350.3|33315.3|33350.3|33315.3|33350.3|33315.3|0
1685263200000|2023-05-28 08:40:00|33341.8|33306.8|33338|33308|33341.8|33308|33338|33305.5|0
1685264100000|2023-05-28 08:55:00|33325.5|33295.5|33332.7|33302.7|33332.7|33302.7|33320.6|33290.6|0
1685264400000|2023-05-28 09:00:00|33344.9|33314.9|33364.3|33334.3|33367.9|33337.9|33344.9|33314.9|0
1685264700000|2023-05-28 09:05:00|33364|33334|33364.5|33334.5|33364.5|33334.5|33364|33334|0
1685265000000|2023-05-28 09:10:00|33363.8|33333.8|33365.8|33335.8|33368.1|33338.1|33363.8|33333.8|0
1685265300000|2023-05-28 09:15:00|33364.6|33334.6|33358.5|33328.5|33364.6|33334.6|33358.5|33328.5|0
1685265600000|2023-05-28 09:20:00|33356|33326|33354.4|33324.4|33356|33326|33354.4|33324.4|0
1685265900000|2023-05-28 09:25:00|33342.2|33312.2|33342.2|33312.2|33342.2|33312.2|33342.2|33312.2|0
1685267100000|2023-05-28 09:45:00|33340.1|33310.1|33339.3|33309.3|33340.1|33310.1|33339.3|33309.3|0
1685267700000|2023-05-28 09:55:00|33336.9|33306.9|33336.9|33306.9|33336.9|33306.9|33336.9|33306.9|0
1685268300000|2023-05-28 10:05:00|33337.5|33307.5|33337.5|33307.5|33337.5|33307.5|33337.5|33307.5|0
1685269200000|2023-05-28 10:20:00|33331.4|33301.4|33331.4|33301.4|33331.4|33301.4|33331.4|33301.4|0
1685269800000|2023-05-28 10:30:00|33332|33302|33331|33301|33332|33302|33331|33301|0
1685270100000|2023-05-28 10:35:00|33331.6|33301.6|33331.6|33301.6|33331.6|33301.6|33331.6|33301.6|0
1685271300000|2023-05-28 10:55:00|33332.8|33302.8|33332.5|33302.5|33332.8|33302.8|33332.5|33302.5|0
1685271600000|2023-05-28 11:00:00|33335.5|33305.5|33335.5|33305.5|33335.5|33305.5|33335.5|33305.5|0
1685272500000|2023-05-28 11:15:00|33336.6|33306.6|33339.5|33309.5|33339.5|33309.5|33336.6|33306.6|0
1685272800000|2023-05-28 11:20:00|33341.7|33311.7|33339.3|33309.3|33341.7|33311.7|33339.3|33309.3|0
1685273100000|2023-05-28 11:25:00|33336.8|33306.8|33336.8|33306.8|33336.8|33306.8|33336.8|33306.8|0
1685273400000|2023-05-28 11:30:00|33338.9|33308.9|33338.9|33308.9|33338.9|33308.9|33338.9|33308.9|0
1685274300000|2023-05-28 11:45:00|33339.9|33309.9|33339.9|33309.9|33339.9|33309.9|33339.9|33309.9|0
1685274600000|2023-05-28 11:50:00|33338.7|33308.7|33338.7|33308.7|33338.7|33308.7|33338.7|33308.7|0
1685274900000|2023-05-28 11:55:00|33326.2|33296.2|33326.2|33296.2|33326.2|33296.2|33326.2|33296.2|0
1685275200000|2023-05-28 12:00:00|33328.4|33298.4|33328|33298|33328.4|33298.4|33328|33298|0
1685275800000|2023-05-28 12:10:00|33334|33304|33338|33308|33338|33308|33334|33304|0
1685276100000|2023-05-28 12:15:00|33336|33306|33336|33306|33336|33306|33336|33306|0
1685277000000|2023-05-28 12:30:00|33350.9|33320.9|33348.8|33318.8|33350.9|33320.9|33338.4|33308.4|0
1685278500000|2023-05-28 12:55:00|33349|33319|33349|33319|33349|33319|33349|33319|0
1685279700000|2023-05-28 13:15:00|33351.7|33321.7|33350.4|33320.4|33351.7|33321.7|33350.4|33320.4|0
1685280000000|2023-05-28 13:20:00|33349.8|33319.8|33349.8|33319.8|33349.8|33319.8|33349.8|33319.8|0
1685281200000|2023-05-28 13:40:00|33347.7|33317.7|33347.7|33317.7|33347.7|33317.7|33347.7|33317.7|0
1685282400000|2023-05-28 14:00:00|33345.7|33315.7|33345.7|33315.7|33345.7|33315.7|33345.7|33315.7|0
1685284800000|2023-05-28 14:40:00|33344.5|33314.5|33344.5|33314.5|33344.5|33314.5|33344.5|33314.5|0
1685285100000|2023-05-28 14:45:00|33343.9|33313.9|33343.9|33313.9|33343.9|33313.9|33343.9|33313.9|0
1685285400000|2023-05-28 14:50:00|33343.6|33313.6|33343.6|33313.6|33343.6|33313.6|33343.6|33313.6|0
1685287500000|2023-05-28 15:25:00|33337.6|33307.6|33337.6|33307.6|33337.6|33307.6|33337.6|33307.6|0
1685287800000|2023-05-28 15:30:00|33338.8|33308.8|33338.8|33308.8|33338.8|33308.8|33338.8|33308.8|0
1685291100000|2023-05-28 16:25:00|33345.4|33315.4|33349.7|33319.7|33349.7|33319.7|33345.4|33315.4|0
1685292000000|2023-05-28 16:40:00|33350.7|33320.7|33350.7|33320.7|33350.7|33320.7|33350.7|33320.7|0
1685292600000|2023-05-28 16:50:00|33351.9|33321.9|33353.1|33323.1|33353.1|33323.1|33351.9|33321.9|0
1685292900000|2023-05-28 16:55:00|33355|33325|33356.8|33326.8|33356.8|33326.8|33355|33325|0
1685293200000|2023-05-28 17:00:00|33356.6|33326.6|33356.4|33326.4|33356.6|33326.6|33356.4|33326.4|0
1685294400000|2023-05-28 17:20:00|33356.2|33326.2|33356.2|33326.2|33356.2|33326.2|33356.2|33326.2|0
1685295300000|2023-05-28 17:35:00|33355.9|33325.9|33346.2|33316.2|33358.4|33328.4|33346.2|33316.2|0
1685295600000|2023-05-28 17:40:00|33346.4|33316.4|33346.4|33316.4|33346.4|33316.4|33346.4|33316.4|0
1685295900000|2023-05-28 17:45:00|33346.9|33316.9|33346.9|33316.9|33346.9|33316.9|33346.9|33316.9|0
1685296200000|2023-05-28 17:50:00|33346.1|33316.1|33346.1|33316.1|33346.1|33316.1|33346.1|33316.1|0
1685296500000|2023-05-28 17:55:00|33345.9|33315.9|33345.9|33315.9|33345.9|33315.9|33345.9|33315.9|0
1685297100000|2023-05-28 18:05:00|33345.4|33315.4|33346.4|33316.4|33346.4|33316.4|33345.4|33315.4|0
1685297400000|2023-05-28 18:10:00|33342.8|33312.8|33342.8|33312.8|33342.8|33312.8|33342.8|33312.8|0
1685298000000|2023-05-28 18:20:00|33340.7|33310.7|33340.7|33310.7|33340.7|33310.7|33340.7|33310.7|0
1685298300000|2023-05-28 18:25:00|33325.5|33295.5|33325.5|33295.5|33325.5|33295.5|33325.5|33295.5|0
1685298600000|2023-05-28 18:30:00|33326|33296|33325.7|33295.7|33326|33296|33325.7|33295.7|0
1685299800000|2023-05-28 18:50:00|33328.2|33298.2|33328.2|33298.2|33328.2|33298.2|33328.2|33298.2|0
1685301000000|2023-05-28 19:10:00|33329.4|33299.4|33329.4|33299.4|33329.4|33299.4|33329.4|33299.4|0
1685303100000|2023-05-28 19:45:00|33329.1|33299.1|33328.1|33298.1|33329.1|33299.1|33328.1|33298.1|0
1685304000000|2023-05-28 20:00:00|33328.5|33298.5|33328.5|33298.5|33328.5|33298.5|33328.5|33298.5|0
1685304900000|2023-05-28 20:15:00|33327.3|33297.3|33324.9|33294.9|33327.3|33297.3|33324.9|33294.9|0
1685305500000|2023-05-28 20:25:00|33325.8|33295.8|33325.8|33295.8|33325.8|33295.8|33325.8|33295.8|0
1685305800000|2023-05-28 20:30:00|33324.8|33294.8|33310.2|33280.2|33324.8|33294.8|33310.2|33280.2|0
1685306100000|2023-05-28 20:35:00|33306.6|33276.6|33310.2|33280.2|33310.2|33280.2|33306.6|33276.6|0
1685306400000|2023-05-28 20:40:00|33310.7|33280.7|33310.7|33280.7|33310.7|33280.7|33310.7|33280.7|0
1685306700000|2023-05-28 20:45:00|33321.2|33291.2|33325.6|33295.6|33325.6|33295.6|33321.2|33291.2|0
1685307000000|2023-05-28 20:50:00|33313.4|33283.4|33296.3|33266.3|33313.4|33283.4|33296.3|33266.3|0
1685307300000|2023-05-28 20:55:00|33295.3|33265.3|33255.3|33225.3|33295.3|33265.3|33253.2|33223.2|0
1685307600000|2023-05-28 21:00:00|33272|33242|33252.4|33222.4|33272|33242|33252|33222|0
1685307900000|2023-05-28 21:05:00|33249.4|33219.4|33253.8|33223.8|33253.8|33223.8|33246.4|33216.4|0
1685308200000|2023-05-28 21:10:00|33268.3|33238.3|33268.3|33238.3|33268.3|33238.3|33268.3|33238.3|0
1685308500000|2023-05-28 21:15:00|33274.9|33244.9|33281|33251|33281.5|33251.5|33274.9|33244.9|0
1685308800000|2023-05-28 21:20:00|33283.5|33253.5|33283.5|33253.5|33283.5|33253.5|33283.5|33253.5|0
1685309100000|2023-05-28 21:25:00|33285.3|33255.3|33287.1|33257.1|33287.1|33257.1|33285.3|33255.3|0
1685309400000|2023-05-28 21:30:00|33286.8|33256.8|33287.5|33257.5|33287.5|33257.5|33286.8|33256.8|0
1685309700000|2023-05-28 21:35:00|33287.7|33257.7|33291.4|33261.4|33291.4|33261.4|33287.7|33257.7|0
1685311200000|2023-05-28 22:00:00|33129.5|33099.5|33253.7|33223.7|33270.2|33240.2|33129.5|33099.5|0
1685311500000|2023-05-28 22:05:00|33252.2|33222.2|33236.2|33206.2|33265.7|33235.7|33231.2|33201.2|0
1685311800000|2023-05-28 22:10:00|33236.7|33206.7|33229.2|33199.2|33243.2|33213.2|33226.2|33196.2|0
1685312100000|2023-05-28 22:15:00|33229.7|33199.7|33225.2|33195.2|33231.7|33201.7|33218.2|33188.2|0
1685312400000|2023-05-28 22:20:00|33223.2|33193.2|33236.2|33206.2|33241.2|33211.2|33222.7|33192.7|0
1685312700000|2023-05-28 22:25:00|33236.7|33206.7|33234.7|33204.7|33238.7|33208.7|33229.7|33199.7|0
1685313000000|2023-05-28 22:30:00|33235.2|33205.2|33223.2|33193.2|33238.2|33208.2|33220.7|33190.7|0
1685313300000|2023-05-28 22:35:00|33222.7|33192.7|33218.7|33188.7|33226.7|33196.7|33215.7|33185.7|0
1685313600000|2023-05-28 22:40:00|33219.2|33189.2|33215.7|33185.7|33223.7|33193.7|33210.2|33180.2|0
1685313900000|2023-05-28 22:45:00|33216.2|33186.2|33210.7|33180.7|33216.2|33186.2|33206.7|33176.7|0
1685314200000|2023-05-28 22:50:00|33211.2|33181.2|33211.7|33181.7|33217.2|33187.2|33208.2|33178.2|0
1685314500000|2023-05-28 22:55:00|33212.2|33182.2|33216.7|33186.7|33217.7|33187.7|33210.7|33180.7|0
1685314800000|2023-05-28 23:00:00|33218.7|33188.7|33218.7|33188.7|33220.2|33190.2|33215.7|33185.7|0
1685315100000|2023-05-28 23:05:00|33219.2|33189.2|33215.7|33185.7|33222.2|33192.2|33215.7|33185.7|0
1685315400000|2023-05-28 23:10:00|33216.7|33186.7|33215.7|33185.7|33220.7|33190.7|33212.2|33182.2|0
1685315700000|2023-05-28 23:15:00|33216.2|33186.2|33213.7|33183.7|33216.2|33186.2|33208.7|33178.7|0
1685316000000|2023-05-28 23:20:00|33213.2|33183.2|33214.7|33184.7|33217.7|33187.7|33213.2|33183.2|0
1685316300000|2023-05-28 23:25:00|33214.2|33184.2|33214.7|33184.7|33216.7|33186.7|33211.7|33181.7|0
1685316600000|2023-05-28 23:30:00|33215.2|33185.2|33220.7|33190.7|33222.2|33192.2|33211.7|33181.7|0
1685316900000|2023-05-28 23:35:00|33221.7|33191.7|33220.7|33190.7|33224.7|33194.7|33218.7|33188.7|0
1685317200000|2023-05-28 23:40:00|33221.2|33191.2|33221.7|33191.7|33222.2|33192.2|33216.2|33186.2|0
1685317500000|2023-05-28 23:45:00|33219.2|33189.2|33219.7|33189.7|33222.2|33192.2|33215.2|33185.2|0
1685317800000|2023-05-28 23:50:00|33219.2|33189.2|33226.7|33196.7|33228.7|33198.7|33218.2|33188.2|0
1685318100000|2023-05-28 23:55:00|33227.2|33197.2|33216.7|33186.7|33233.2|33203.2|33216.7|33186.7|0
1685318400000|2023-05-29 00:00:00|33215.7|33185.7|33215.2|33185.2|33216.7|33186.7|33209.2|33179.2|0
1685318700000|2023-05-29 00:05:00|33214.7|33184.7|33222.7|33192.7|33223.7|33193.7|33210.2|33180.2|0
1685319000000|2023-05-29 00:10:00|33224.7|33194.7|33225.7|33195.7|33228.2|33198.2|33223.7|33193.7|0
1685319300000|2023-05-29 00:15:00|33226.2|33196.2|33213.7|33183.7|33230.2|33200.2|33212.2|33182.2|0
1685319600000|2023-05-29 00:20:00|33213.2|33183.2|33201.7|33171.7|33214.2|33184.2|33201.2|33171.2|0
1685319900000|2023-05-29 00:25:00|33200.7|33170.7|33186.7|33156.7|33202.7|33172.7|33185.7|33155.7|0
1685320200000|2023-05-29 00:30:00|33187.2|33157.2|33170.2|33140.2|33187.2|33157.2|33170.2|33140.2|0
1685320500000|2023-05-29 00:35:00|33171.7|33141.7|33173.7|33143.7|33177.7|33147.7|33169.7|33139.7|0
1685320800000|2023-05-29 00:40:00|33174.2|33144.2|33179.7|33149.7|33181.7|33151.7|33173.2|33143.2|0
1685321100000|2023-05-29 00:45:00|33178.7|33148.7|33179.2|33149.2|33182.2|33152.2|33177.2|33147.2|0
1685321400000|2023-05-29 00:50:00|33179.7|33149.7|33178.7|33148.7|33182.2|33152.2|33177.2|33147.2|0
1685321700000|2023-05-29 00:55:00|33178.2|33148.2|33178.2|33148.2|33180.7|33150.7|33174.7|33144.7|0
1685322000000|2023-05-29 01:00:00|33177.7|33147.7|33172.2|33142.2|33180.2|33150.2|33168.7|33138.7|0
1685322300000|2023-05-29 01:05:00|33171.7|33141.7|33164.7|33134.7|33174.7|33144.7|33161.7|33131.7|0
1685322600000|2023-05-29 01:10:00|33165.2|33135.2|33174.7|33144.7|33176.2|33146.2|33164.2|33134.2|0
1685322900000|2023-05-29 01:15:00|33175.2|33145.2|33175.7|33145.7|33179.2|33149.2|33167.7|33137.7|0
1685323200000|2023-05-29 01:20:00|33175.2|33145.2|33172.2|33142.2|33179.2|33149.2|33172.2|33142.2|0
1685323500000|2023-05-29 01:25:00|33172.7|33142.7|33171.7|33141.7|33173.2|33143.2|33168.7|33138.7|0
1685323800000|2023-05-29 01:30:00|33172.2|33142.2|33163.2|33133.2|33172.2|33142.2|33159.7|33129.7|0
1685324100000|2023-05-29 01:35:00|33163.7|33133.7|33165.7|33135.7|33171.7|33141.7|33163.7|33133.7|0
1685324400000|2023-05-29 01:40:00|33166.2|33136.2|33158.7|33128.7|33166.2|33136.2|33157.2|33127.2|0
1685324700000|2023-05-29 01:45:00|33159.2|33129.2|33158.7|33128.7|33160.7|33130.7|33155.2|33125.2|0
1685325000000|2023-05-29 01:50:00|33158.2|33128.2|33157.7|33127.7|33164.7|33134.7|33154.7|33124.7|0
1685325300000|2023-05-29 01:55:00|33157.2|33127.2|33164.7|33134.7|33165.7|33135.7|33157.2|33127.2|0
1685325600000|2023-05-29 02:00:00|33164.2|33134.2|33174.7|33144.7|33176.2|33146.2|33162.7|33132.7|0
1685325900000|2023-05-29 02:05:00|33175.2|33145.2|33170.7|33140.7|33176.7|33146.7|33170.2|33140.2|0
1685326200000|2023-05-29 02:10:00|33171.2|33141.2|33171.7|33141.7|33173.7|33143.7|33168.2|33138.2|0
1685326500000|2023-05-29 02:15:00|33171.2|33141.2|33170.7|33140.7|33171.7|33141.7|33168.2|33138.2|0
1685326800000|2023-05-29 02:20:00|33170.2|33140.2|33173.7|33143.7|33174.7|33144.7|33169.7|33139.7|0
1685327100000|2023-05-29 02:25:00|33173.2|33143.2|33169.7|33139.7|33173.2|33143.2|33167.7|33137.7|0
1685327400000|2023-05-29 02:30:00|33170.7|33140.7|33168.7|33138.7|33171.7|33141.7|33165.7|33135.7|0
1685327700000|2023-05-29 02:35:00|33168.2|33138.2|33169.2|33139.2|33172.2|33142.2|33167.7|33137.7|0
1685328000000|2023-05-29 02:40:00|33168.7|33138.7|33162.7|33132.7|33170.2|33140.2|33161.2|33131.2|0
1685328300000|2023-05-29 02:45:00|33163.2|33133.2|33166.7|33136.7|33167.7|33137.7|33162.7|33132.7|0
1685328600000|2023-05-29 02:50:00|33166.2|33136.2|33168.7|33138.7|33171.7|33141.7|33165.7|33135.7|0
1685328900000|2023-05-29 02:55:00|33169.2|33139.2|33164.7|33134.7|33171.7|33141.7|33164.2|33134.2|0
1685329200000|2023-05-29 03:00:00|33165.2|33135.2|33167.2|33137.2|33167.2|33137.2|33163.7|33133.7|0
1685329500000|2023-05-29 03:05:00|33166.7|33136.7|33169.7|33139.7|33170.7|33140.7|33163.7|33133.7|0
1685329800000|2023-05-29 03:10:00|33169.2|33139.2|33169.2|33139.2|33171.2|33141.2|33166.7|33136.7|0
1685330100000|2023-05-29 03:15:00|33168.7|33138.7|33169.7|33139.7|33171.7|33141.7|33168.2|33138.2|0
1685330400000|2023-05-29 03:20:00|33169.2|33139.2|33165.7|33135.7|33169.7|33139.7|33165.2|33135.2|0
1685330700000|2023-05-29 03:25:00|33166.7|33136.7|33169.2|33139.2|33170.7|33140.7|33165.7|33135.7|0
1685331000000|2023-05-29 03:30:00|33168.2|33138.2|33160.2|33130.2|33168.7|33138.7|33159.2|33129.2|0
1685331300000|2023-05-29 03:35:00|33160.7|33130.7|33151.7|33121.7|33160.7|33130.7|33151.2|33121.2|0
1685331600000|2023-05-29 03:40:00|33151.2|33121.2|33153.2|33123.2|33154.2|33124.2|33150.2|33120.2|0
1685331900000|2023-05-29 03:45:00|33153.7|33123.7|33145.7|33115.7|33154.7|33124.7|33145.7|33115.7|0
1685332200000|2023-05-29 03:50:00|33145.2|33115.2|33140.7|33110.7|33150.7|33120.7|33139.2|33109.2|0
1685332500000|2023-05-29 03:55:00|33140.2|33110.2|33139.7|33109.7|33142.7|33112.7|33138.7|33108.7|0
1685332800000|2023-05-29 04:00:00|33139.2|33109.2|33141.7|33111.7|33142.7|33112.7|33135.7|33105.7|0
1685333100000|2023-05-29 04:05:00|33141.2|33111.2|33144.7|33114.7|33146.2|33116.2|33140.7|33110.7|0
1685333400000|2023-05-29 04:10:00|33144.2|33114.2|33145.7|33115.7|33146.7|33116.7|33143.2|33113.2|0
1685333700000|2023-05-29 04:15:00|33145.2|33115.2|33145.2|33115.2|33148.2|33118.2|33144.7|33114.7|0
1685334000000|2023-05-29 04:20:00|33145.7|33115.7|33145.7|33115.7|33147.2|33117.2|33143.7|33113.7|0
1685334300000|2023-05-29 04:25:00|33146.2|33116.2|33147.7|33117.7|33149.7|33119.7|33144.7|33114.7|0
1685334600000|2023-05-29 04:30:00|33148.2|33118.2|33153.7|33123.7|33154.2|33124.2|33147.2|33117.2|0
1685334900000|2023-05-29 04:35:00|33153.2|33123.2|33154.7|33124.7|33155.7|33125.7|33151.7|33121.7|0
1685335200000|2023-05-29 04:40:00|33155.2|33125.2|33153.2|33123.2|33156.2|33126.2|33151.2|33121.2|0
1685335500000|2023-05-29 04:45:00|33154.7|33124.7|33156.7|33126.7|33158.2|33128.2|33152.7|33122.7|0
1685335800000|2023-05-29 04:50:00|33157.2|33127.2|33158.7|33128.7|33159.7|33129.7|33153.7|33123.7|0
1685336100000|2023-05-29 04:55:00|33159.2|33129.2|33161.7|33131.7|33161.7|33131.7|33157.2|33127.2|0
1685336400000|2023-05-29 05:00:00|33161.2|33131.2|33153.2|33123.2|33161.2|33131.2|33152.7|33122.7|0
1685336700000|2023-05-29 05:05:00|33153.7|33123.7|33154.2|33124.2|33154.2|33124.2|33150.2|33120.2|0
1685337000000|2023-05-29 05:10:00|33154.7|33124.7|33162.2|33132.2|33163.7|33133.7|33154.7|33124.7|0
1685337300000|2023-05-29 05:15:00|33161.7|33131.7|33153.7|33123.7|33163.7|33133.7|33153.7|33123.7|0
1685337600000|2023-05-29 05:20:00|33152.2|33122.2|33159.7|33129.7|33160.2|33130.2|33151.2|33121.2|0
1685337900000|2023-05-29 05:25:00|33160.2|33130.2|33161.7|33131.7|33164.2|33134.2|33159.7|33129.7|0
1685338200000|2023-05-29 05:30:00|33161.2|33131.2|33162.7|33132.7|33165.7|33135.7|33161.2|33131.2|0
1685338500000|2023-05-29 05:35:00|33163.2|33133.2|33162.7|33132.7|33170.7|33140.7|33161.7|33131.7|0
1685338800000|2023-05-29 05:40:00|33162.2|33132.2|33165.7|33135.7|33165.7|33135.7|33159.2|33129.2|0
1685339100000|2023-05-29 05:45:00|33166.2|33136.2|33164.7|33134.7|33169.2|33139.2|33164.2|33134.2|0
1685339400000|2023-05-29 05:50:00|33165.2|33135.2|33165.7|33135.7|33167.2|33137.2|33162.7|33132.7|0
1685339700000|2023-05-29 05:55:00|33166.2|33136.2|33168.7|33138.7|33169.2|33139.2|33165.7|33135.7|0
1685340000000|2023-05-29 06:00:00|33166.7|33136.7|33165.7|33135.7|33168.2|33138.2|33159.7|33129.7|0
1685340300000|2023-05-29 06:05:00|33166.7|33136.7|33161.7|33131.7|33166.7|33136.7|33158.2|33128.2|0
1685340600000|2023-05-29 06:10:00|33160.7|33130.7|33171.7|33141.7|33175.7|33145.7|33158.2|33128.2|0
1685340900000|2023-05-29 06:15:00|33170.7|33140.7|33164.7|33134.7|33170.7|33140.7|33164.7|33134.7|0
1685341200000|2023-05-29 06:20:00|33165.2|33135.2|33172.7|33142.7|33172.7|33142.7|33160.7|33130.7|0
1685341500000|2023-05-29 06:25:00|33172.2|33142.2|33174.7|33144.7|33176.7|33146.7|33170.7|33140.7|0
1685341800000|2023-05-29 06:30:00|33174.2|33144.2|33193.7|33163.7|33196.2|33166.2|33172.2|33142.2|0
1685342100000|2023-05-29 06:35:00|33193.2|33163.2|33199.2|33169.2|33205.7|33175.7|33191.7|33161.7|0
1685342400000|2023-05-29 06:40:00|33198.7|33168.7|33206.2|33176.2|33206.2|33176.2|33194.7|33164.7|0
1685342700000|2023-05-29 06:45:00|33205.7|33175.7|33204.7|33174.7|33209.7|33179.7|33199.7|33169.7|0
1685343000000|2023-05-29 06:50:00|33203.7|33173.7|33206.7|33176.7|33208.7|33178.7|33203.2|33173.2|0
1685343300000|2023-05-29 06:55:00|33207.2|33177.2|33214.7|33184.7|33221.7|33191.7|33205.7|33175.7|0
1685343600000|2023-05-29 07:00:00|33213.7|33183.7|33214.7|33184.7|33217.7|33187.7|33202.7|33172.7|0
1685343900000|2023-05-29 07:05:00|33215.2|33185.2|33192.7|33162.7|33215.7|33185.7|33191.2|33161.2|0
1685344200000|2023-05-29 07:10:00|33192.2|33162.2|33213.7|33183.7|33216.7|33186.7|33189.7|33159.7|0
1685344500000|2023-05-29 07:15:00|33213.2|33183.2|33224.2|33194.2|33225.2|33195.2|33212.7|33182.7|0
1685344800000|2023-05-29 07:20:00|33224.7|33194.7|33236.7|33206.7|33241.2|33211.2|33224.2|33194.2|0
1685345100000|2023-05-29 07:25:00|33236.2|33206.2|33223.7|33193.7|33237.2|33207.2|33217.7|33187.7|0
1685345400000|2023-05-29 07:30:00|33224.2|33194.2|33204.2|33174.2|33227.2|33197.2|33201.7|33171.7|0
1685345700000|2023-05-29 07:35:00|33202.7|33172.7|33205.7|33175.7|33211.7|33181.7|33202.2|33172.2|0
1685346000000|2023-05-29 07:40:00|33205.2|33175.2|33195.7|33165.7|33205.7|33175.7|33194.2|33164.2|0
1685346300000|2023-05-29 07:45:00|33196.2|33166.2|33205.2|33175.2|33206.7|33176.7|33195.7|33165.7|0
1685346600000|2023-05-29 07:50:00|33204.7|33174.7|33202.2|33172.2|33208.7|33178.7|33198.7|33168.7|0
1685346900000|2023-05-29 07:55:00|33196.2|33166.2|33186.7|33156.7|33196.2|33166.2|33180.2|33150.2|0
1685347200000|2023-05-29 08:00:00|33185.7|33155.7|33189.7|33159.7|33198.7|33168.7|33185.7|33155.7|0
1685347500000|2023-05-29 08:05:00|33189.2|33159.2|33189.7|33159.7|33191.2|33161.2|33184.7|33154.7|0
1685347800000|2023-05-29 08:10:00|33189.2|33159.2|33196.7|33166.7|33200.2|33170.2|33188.2|33158.2|0
1685348100000|2023-05-29 08:15:00|33196.2|33166.2|33195.7|33165.7|33201.2|33171.2|33193.7|33163.7|0
1685348400000|2023-05-29 08:20:00|33196.2|33166.2|33197.7|33167.7|33199.2|33169.2|33186.7|33156.7|0
1685348700000|2023-05-29 08:25:00|33198.2|33168.2|33199.7|33169.7|33203.7|33173.7|33198.2|33168.2|0
1685349000000|2023-05-29 08:30:00|33199.2|33169.2|33201.7|33171.7|33207.2|33177.2|33199.2|33169.2|0
1685349300000|2023-05-29 08:35:00|33202.7|33172.7|33206.7|33176.7|33213.2|33183.2|33202.7|33172.7|0
1685349600000|2023-05-29 08:40:00|33206.2|33176.2|33200.7|33170.7|33208.7|33178.7|33198.2|33168.2|0
1685349900000|2023-05-29 08:45:00|33201.2|33171.2|33195.7|33165.7|33201.7|33171.7|33195.2|33165.2|0
1685350200000|2023-05-29 08:50:00|33196.2|33166.2|33203.7|33173.7|33205.2|33175.2|33195.2|33165.2|0
1685350500000|2023-05-29 08:55:00|33203.2|33173.2|33194.2|33164.2|33203.2|33173.2|33194.2|33164.2|0
1685350800000|2023-05-29 09:00:00|33194.7|33164.7|33193.7|33163.7|33198.7|33168.7|33192.7|33162.7|0
1685351100000|2023-05-29 09:05:00|33192.7|33162.7|33202.2|33172.2|33202.7|33172.7|33190.7|33160.7|0
1685351400000|2023-05-29 09:10:00|33201.7|33171.7|33191.7|33161.7|33205.7|33175.7|33190.7|33160.7|0
1685351700000|2023-05-29 09:15:00|33192.2|33162.2|33192.7|33162.7|33200.2|33170.2|33189.2|33159.2|0
1685352000000|2023-05-29 09:20:00|33192.2|33162.2|33184.7|33154.7|33196.7|33166.7|33184.7|33154.7|0
1685352300000|2023-05-29 09:25:00|33184.2|33154.2|33176.2|33146.2|33184.2|33154.2|33173.2|33143.2|0
1685352600000|2023-05-29 09:30:00|33177.7|33147.7|33164.7|33134.7|33179.2|33149.2|33164.2|33134.2|0
1685352900000|2023-05-29 09:35:00|33164.2|33134.2|33160.7|33130.7|33168.2|33138.2|33153.7|33123.7|0
1685353200000|2023-05-29 09:40:00|33160.2|33130.2|33163.7|33133.7|33164.7|33134.7|33152.2|33122.2|0
1685353500000|2023-05-29 09:45:00|33163.2|33133.2|33166.7|33136.7|33171.2|33141.2|33162.2|33132.2|0
1685353800000|2023-05-29 09:50:00|33166.2|33136.2|33169.7|33139.7|33170.7|33140.7|33162.2|33132.2|0
1685354100000|2023-05-29 09:55:00|33170.2|33140.2|33161.2|33131.2|33170.7|33140.7|33159.7|33129.7|0
1685354400000|2023-05-29 10:00:00|33160.7|33130.7|33162.7|33132.7|33163.7|33133.7|33158.7|33128.7|0
1685354700000|2023-05-29 10:05:00|33162.2|33132.2|33161.2|33131.2|33165.7|33135.7|33158.7|33128.7|0
1685355000000|2023-05-29 10:10:00|33161.7|33131.7|33157.7|33127.7|33165.2|33135.2|33155.7|33125.7|0
1685355300000|2023-05-29 10:15:00|33157.2|33127.2|33154.7|33124.7|33160.2|33130.2|33150.7|33120.7|0
1685355600000|2023-05-29 10:20:00|33154.2|33124.2|33150.2|33120.2|33154.2|33124.2|33148.2|33118.2|0
1685355900000|2023-05-29 10:25:00|33149.7|33119.7|33148.7|33118.7|33149.7|33119.7|33144.7|33114.7|0
1685356200000|2023-05-29 10:30:00|33148.2|33118.2|33156.7|33126.7|33158.7|33128.7|33147.2|33117.2|0
1685356500000|2023-05-29 10:35:00|33157.2|33127.2|33159.7|33129.7|33162.7|33132.7|33156.2|33126.2|0
1685356800000|2023-05-29 10:40:00|33158.7|33128.7|33152.7|33122.7|33161.2|33131.2|33152.2|33122.2|0
1685357100000|2023-05-29 10:45:00|33153.2|33123.2|33146.7|33116.7|33154.2|33124.2|33146.2|33116.2|0
1685357400000|2023-05-29 10:50:00|33146.2|33116.2|33143.2|33113.2|33147.2|33117.2|33142.2|33112.2|0
1685357700000|2023-05-29 10:55:00|33144.7|33114.7|33146.7|33116.7|33147.2|33117.2|33141.7|33111.7|0
1685358000000|2023-05-29 11:00:00|33146.2|33116.2|33143.7|33113.7|33148.2|33118.2|33139.2|33109.2|0
1685358300000|2023-05-29 11:05:00|33143.2|33113.2|33143.7|33113.7|33144.7|33114.7|33137.7|33107.7|0
1685358600000|2023-05-29 11:10:00|33144.2|33114.2|33156.2|33126.2|33156.2|33126.2|33142.7|33112.7|0
1685358900000|2023-05-29 11:15:00|33155.7|33125.7|33156.2|33126.2|33160.2|33130.2|33151.2|33121.2|0
1685359200000|2023-05-29 11:20:00|33156.7|33126.7|33154.2|33124.2|33160.2|33130.2|33154.2|33124.2|0
1685359500000|2023-05-29 11:25:00|33154.7|33124.7|33167.7|33137.7|33167.7|33137.7|33151.2|33121.2|0
1685359800000|2023-05-29 11:30:00|33168.2|33138.2|33171.7|33141.7|33176.2|33146.2|33163.2|33133.2|0
1685360100000|2023-05-29 11:35:00|33171.2|33141.2|33184.7|33154.7|33188.2|33158.2|33171.2|33141.2|0
1685360400000|2023-05-29 11:40:00|33185.2|33155.2|33184.7|33154.7|33190.2|33160.2|33179.2|33149.2|0
1685360700000|2023-05-29 11:45:00|33184.2|33154.2|33187.7|33157.7|33190.2|33160.2|33183.2|33153.2|0
1685361000000|2023-05-29 11:50:00|33187.2|33157.2|33182.7|33152.7|33188.7|33158.7|33181.7|33151.7|0
1685361300000|2023-05-29 11:55:00|33182.2|33152.2|33179.7|33149.7|33183.7|33153.7|33178.2|33148.2|0
1685361600000|2023-05-29 12:00:00|33179.2|33149.2|33181.7|33151.7|33189.7|33159.7|33178.2|33148.2|0
1685361900000|2023-05-29 12:05:00|33181.2|33151.2|33176.7|33146.7|33183.7|33153.7|33175.7|33145.7|0
1685362200000|2023-05-29 12:10:00|33176.2|33146.2|33172.7|33142.7|33177.7|33147.7|33172.7|33142.7|0
1685362500000|2023-05-29 12:15:00|33172.2|33142.2|33163.7|33133.7|33173.7|33143.7|33161.2|33131.2|0
1685362800000|2023-05-29 12:20:00|33163.2|33133.2|33155.7|33125.7|33167.7|33137.7|33155.7|33125.7|0
1685363100000|2023-05-29 12:25:00|33156.2|33126.2|33157.7|33127.7|33159.7|33129.7|33148.7|33118.7|0
1685363400000|2023-05-29 12:30:00|33157.2|33127.2|33147.7|33117.7|33157.7|33127.7|33146.2|33116.2|0
1685363700000|2023-05-29 12:35:00|33147.2|33117.2|33143.7|33113.7|33151.7|33121.7|33134.7|33104.7|0
1685364000000|2023-05-29 12:40:00|33143.2|33113.2|33149.2|33119.2|33152.7|33122.7|33141.7|33111.7|0
1685364300000|2023-05-29 12:45:00|33149.7|33119.7|33153.7|33123.7|33158.7|33128.7|33148.7|33118.7|0
1685364600000|2023-05-29 12:50:00|33154.7|33124.7|33148.7|33118.7|33156.7|33126.7|33148.7|33118.7|0
1685364900000|2023-05-29 12:55:00|33149.7|33119.7|33157.2|33127.2|33159.7|33129.7|33148.2|33118.2|0
1685365200000|2023-05-29 13:00:00|33157.7|33127.7|33164.7|33134.7|33166.7|33136.7|33150.2|33120.2|0
1685365500000|2023-05-29 13:05:00|33164.2|33134.2|33168.7|33138.7|33170.7|33140.7|33161.7|33131.7|0
1685365800000|2023-05-29 13:10:00|33169.2|33139.2|33166.2|33136.2|33175.2|33145.2|33164.7|33134.7|0
1685366100000|2023-05-29 13:15:00|33165.2|33135.2|33147.7|33117.7|33165.2|33135.2|33147.7|33117.7|0
1685366400000|2023-05-29 13:20:00|33147.2|33117.2|33152.7|33122.7|33153.7|33123.7|33146.7|33116.7|0
1685366700000|2023-05-29 13:25:00|33153.2|33123.2|33150.2|33120.2|33153.7|33123.7|33147.2|33117.2|0
1685367000000|2023-05-29 13:30:00|33151.2|33121.2|33143.7|33113.7|33151.2|33121.2|33137.7|33107.7|0
1685367300000|2023-05-29 13:35:00|33144.2|33114.2|33148.7|33118.7|33155.2|33125.2|33144.2|33114.2|0
1685367600000|2023-05-29 13:40:00|33149.2|33119.2|33150.2|33120.2|33150.7|33120.7|33134.7|33104.7|0
1685367900000|2023-05-29 13:45:00|33150.7|33120.7|33146.7|33116.7|33154.2|33124.2|33140.2|33110.2|0
1685368200000|2023-05-29 13:50:00|33147.2|33117.2|33156.7|33126.7|33157.2|33127.2|33147.2|33117.2|0
1685368500000|2023-05-29 13:55:00|33157.2|33127.2|33144.7|33114.7|33157.7|33127.7|33141.7|33111.7|0
1685368800000|2023-05-29 14:00:00|33144.2|33114.2|33155.7|33125.7|33156.2|33126.2|33142.2|33112.2|0
1685369100000|2023-05-29 14:05:00|33156.2|33126.2|33154.2|33124.2|33164.7|33134.7|33153.2|33123.2|0
1685369400000|2023-05-29 14:10:00|33154.7|33124.7|33167.2|33137.2|33168.2|33138.2|33152.2|33122.2|0
1685369700000|2023-05-29 14:15:00|33167.7|33137.7|33170.7|33140.7|33175.7|33145.7|33166.2|33136.2|0
1685370000000|2023-05-29 14:20:00|33171.2|33141.2|33181.2|33151.2|33181.7|33151.7|33170.2|33140.2|0
1685370300000|2023-05-29 14:25:00|33182.2|33152.2|33187.7|33157.7|33188.2|33158.2|33182.2|33152.2|0
1685370600000|2023-05-29 14:30:00|33188.2|33158.2|33190.2|33160.2|33191.2|33161.2|33185.7|33155.7|0
1685370900000|2023-05-29 14:35:00|33190.7|33160.7|33187.2|33157.2|33194.2|33164.2|33186.7|33156.7|0
1685371200000|2023-05-29 14:40:00|33186.7|33156.7|33181.7|33151.7|33189.7|33159.7|33179.2|33149.2|0
1685371500000|2023-05-29 14:45:00|33182.2|33152.2|33195.2|33165.2|33200.2|33170.2|33182.2|33152.2|0
1685371800000|2023-05-29 14:50:00|33195.7|33165.7|33186.7|33156.7|33198.7|33168.7|33177.7|33147.7|0
1685372100000|2023-05-29 14:55:00|33188.7|33158.7|33183.2|33153.2|33190.7|33160.7|33183.2|33153.2|0
1685372400000|2023-05-29 15:00:00|33186.7|33156.7|33184.7|33154.7|33188.7|33158.7|33177.2|33147.2|0
1685372700000|2023-05-29 15:05:00|33184.2|33154.2|33195.2|33165.2|33195.2|33165.2|33183.7|33153.7|0
1685373000000|2023-05-29 15:10:00|33195.7|33165.7|33196.7|33166.7|33203.2|33173.2|33195.7|33165.7|0
1685373300000|2023-05-29 15:15:00|33197.2|33167.2|33204.2|33174.2|33205.7|33175.7|33197.2|33167.2|0
1685373600000|2023-05-29 15:20:00|33202.7|33172.7|33195.2|33165.2|33207.7|33177.7|33194.2|33164.2|0
1685373900000|2023-05-29 15:25:00|33195.7|33165.7|33216.7|33186.7|33218.2|33188.2|33193.7|33163.7|0
1685374200000|2023-05-29 15:30:00|33218.2|33188.2|33212.7|33182.7|33224.7|33194.7|33212.2|33182.2|0
1685374500000|2023-05-29 15:35:00|33212.2|33182.2|33222.7|33192.7|33225.7|33195.7|33203.2|33173.2|0
1685374800000|2023-05-29 15:40:00|33222.2|33192.2|33215.2|33185.2|33224.2|33194.2|33211.7|33181.7|0
1685375100000|2023-05-29 15:45:00|33214.7|33184.7|33212.7|33182.7|33217.7|33187.7|33203.7|33173.7|0
1685375400000|2023-05-29 15:50:00|33213.2|33183.2|33210.7|33180.7|33220.2|33190.2|33208.2|33178.2|0
1685375700000|2023-05-29 15:55:00|33211.2|33181.2|33210.7|33180.7|33217.7|33187.7|33207.2|33177.2|0
1685376000000|2023-05-29 16:00:00|33212.2|33182.2|33211.2|33181.2|33213.7|33183.7|33202.2|33172.2|0
1685376300000|2023-05-29 16:05:00|33211.7|33181.7|33217.2|33187.2|33219.7|33189.7|33211.7|33181.7|0
1685376600000|2023-05-29 16:10:00|33216.7|33186.7|33208.7|33178.7|33216.7|33186.7|33207.2|33177.2|0
1685376900000|2023-05-29 16:15:00|33209.2|33179.2|33212.7|33182.7|33214.2|33184.2|33206.2|33176.2|0
1685377200000|2023-05-29 16:20:00|33211.7|33181.7|33207.2|33177.2|33211.7|33181.7|33203.7|33173.7|0
1685377500000|2023-05-29 16:25:00|33206.7|33176.7|33216.2|33186.2|33216.2|33186.2|33205.7|33175.7|0
1685377800000|2023-05-29 16:30:00|33218.2|33188.2|33204.2|33174.2|33219.2|33189.2|33203.2|33173.2|0
1685378100000|2023-05-29 16:35:00|33204.7|33174.7|33197.7|33167.7|33208.2|33178.2|33197.7|33167.7|0
1685378400000|2023-05-29 16:40:00|33197.2|33167.2|33203.2|33173.2|33204.2|33174.2|33192.2|33162.2|0
1685378700000|2023-05-29 16:45:00|33204.7|33174.7|33207.7|33177.7|33211.2|33181.2|33203.7|33173.7|0
1685379000000|2023-05-29 16:50:00|33208.2|33178.2|33198.2|33168.2|33210.7|33180.7|33197.2|33167.2|0
1685379300000|2023-05-29 16:55:00|33198.7|33168.7|33148.7|33118.7|33207.7|33177.7|33135.7|33105.7|0
1685379600000|2023-05-29 17:00:00|33143.2|33113.2|33167.5|33137.5|33167.6|33137.6|33142.9|33112.9|0
1685379900000|2023-05-29 17:05:00|33167.4|33137.4|33169.1|33139.1|33169.1|33139.1|33159.9|33129.9|0
1685380200000|2023-05-29 17:10:00|33169.2|33139.2|33170.9|33140.9|33171|33141|33169.2|33139.2|0
1685380500000|2023-05-29 17:15:00|33171|33141|33171.6|33141.6|33171.6|33141.6|33171|33141|0
1685380800000|2023-05-29 17:20:00|33172|33142|33172.4|33142.4|33172.7|33142.7|33171.9|33141.9|0
1685381100000|2023-05-29 17:25:00|33172.5|33142.5|33172.8|33142.8|33172.8|33142.8|33172.2|33142.2|0
1685381400000|2023-05-29 17:30:00|33172.9|33142.9|33171.3|33141.3|33173.1|33143.1|33171.3|33141.3|0
1685381700000|2023-05-29 17:35:00|33171.1|33141.1|33171.3|33141.3|33171.4|33141.4|33171.1|33141.1|0
1685382000000|2023-05-29 17:40:00|33171.5|33141.5|33171.8|33141.8|33171.8|33141.8|33171.5|33141.5|0
1685382300000|2023-05-29 17:45:00|33172|33142|33173.3|33143.3|33173.4|33143.4|33172|33142|0
1685382600000|2023-05-29 17:50:00|33173.2|33143.2|33172.8|33142.8|33173.3|33143.3|33172.8|33142.8|0
1685382900000|2023-05-29 17:55:00|33172.9|33142.9|33173.1|33143.1|33173.1|33143.1|33172.9|33142.9|0
1685383200000|2023-05-29 18:00:00|33180.1|33150.1|33180.9|33150.9|33181|33151|33180.1|33150.1|0
1685383800000|2023-05-29 18:10:00|33180.8|33150.8|33180.6|33150.6|33180.9|33150.9|33180.6|33150.6|0
1685384100000|2023-05-29 18:15:00|33181.1|33151.1|33181.4|33151.4|33181.4|33151.4|33181.1|33151.1|0
1685384400000|2023-05-29 18:20:00|33181.5|33151.5|33181.4|33151.4|33181.5|33151.5|33181.4|33151.4|0
1685384700000|2023-05-29 18:25:00|33181.3|33151.3|33181.4|33151.4|33181.4|33151.4|33181.3|33151.3|0
1685385000000|2023-05-29 18:30:00|33181|33151|33181|33151|33181|33151|33181|33151|0
1685385300000|2023-05-29 18:35:00|33180.9|33150.9|33180.8|33150.8|33181.2|33151.2|33180.8|33150.8|0
1685385900000|2023-05-29 18:45:00|33180.6|33150.6|33179.9|33149.9|33180.6|33150.6|33179.9|33149.9|0
1685386200000|2023-05-29 18:50:00|33180|33150|33180|33150|33180|33150|33180|33150|0
1685386500000|2023-05-29 18:55:00|33180.1|33150.1|33179.9|33149.9|33180.1|33150.1|33179.9|33149.9|0
1685386800000|2023-05-29 19:00:00|33180|33150|33179.8|33149.8|33180|33150|33179.8|33149.8|0
1685387100000|2023-05-29 19:05:00|33179.9|33149.9|33179.9|33149.9|33179.9|33149.9|33179.9|33149.9|0
1685387400000|2023-05-29 19:10:00|33179.8|33149.8|33179.8|33149.8|33179.8|33149.8|33179.8|33149.8|0
1685387700000|2023-05-29 19:15:00|33179.9|33149.9|33180.3|33150.3|33180.3|33150.3|33179.9|33149.9|0
1685388000000|2023-05-29 19:20:00|33180.4|33150.4|33180.4|33150.4|33180.4|33150.4|33180.4|33150.4|0
1685388300000|2023-05-29 19:25:00|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|0
1685388600000|2023-05-29 19:30:00|33180.4|33150.4|33180.5|33150.5|33180.5|33150.5|33180.4|33150.4|0
1685388900000|2023-05-29 19:35:00|33180.6|33150.6|33180.6|33150.6|33180.6|33150.6|33180.6|33150.6|0
1685389200000|2023-05-29 19:40:00|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|0
1685389500000|2023-05-29 19:45:00|33180.6|33150.6|33180.5|33150.5|33180.6|33150.6|33180.5|33150.5|0
1685390100000|2023-05-29 19:55:00|33180.6|33150.6|33180.2|33150.2|33180.7|33150.7|33172.9|33142.9|0
1685390400000|2023-05-29 20:00:00|33176.7|33146.7|33176.7|33146.7|33176.7|33146.7|33176.7|33146.7|0
1685391000000|2023-05-29 20:10:00|33176.8|33146.8|33175.9|33145.9|33176.8|33146.8|33175.9|33145.9|0
1685391300000|2023-05-29 20:15:00|33176|33146|33175.9|33145.9|33176|33146|33175.9|33145.9|0
1685391900000|2023-05-29 20:25:00|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|0
1685392200000|2023-05-29 20:30:00|33175.7|33145.7|33175.7|33145.7|33175.7|33145.7|33175.7|33145.7|0
1685392500000|2023-05-29 20:35:00|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|0
1685393400000|2023-05-29 20:50:00|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|0
1685393700000|2023-05-29 20:55:00|33176.1|33146.1|33176.1|33146.1|33176.1|33146.1|33176.1|33146.1|0
1685394000000|2023-05-29 21:00:00|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|0
1685395200000|2023-05-29 21:20:00|33176.1|33146.1|33175.8|33145.8|33176.1|33146.1|33175.8|33145.8|0
1685395800000|2023-05-29 21:30:00|33175.9|33145.9|33175.9|33145.9|33175.9|33145.9|33175.9|33145.9|0
1685397300000|2023-05-29 21:55:00|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|0
1685397600000|2023-05-29 22:00:00|33162.7|33132.7|33176.7|33146.7|33176.7|33146.7|33155.2|33125.2|0
1685397900000|2023-05-29 22:05:00|33175.2|33145.2|33200.7|33170.7|33200.7|33170.7|33171.7|33141.7|0
1685398200000|2023-05-29 22:10:00|33194.7|33164.7|33195.7|33165.7|33201.7|33171.7|33190.2|33160.2|0
1685398500000|2023-05-29 22:15:00|33196.2|33166.2|33193.7|33163.7|33199.2|33169.2|33193.2|33163.2|0
1685398800000|2023-05-29 22:20:00|33194.2|33164.2|33190.7|33160.7|33195.7|33165.7|33190.7|33160.7|0
1685399100000|2023-05-29 22:25:00|33190.2|33160.2|33188.7|33158.7|33190.2|33160.2|33185.2|33155.2|0
1685399400000|2023-05-29 22:30:00|33189.2|33159.2|33188.7|33158.7|33189.7|33159.7|33185.7|33155.7|0
1685399700000|2023-05-29 22:35:00|33189.2|33159.2|33181.7|33151.7|33192.7|33162.7|33181.7|33151.7|0
1685400000000|2023-05-29 22:40:00|33182.2|33152.2|33173.7|33143.7|33184.2|33154.2|33172.2|33142.2|0
1685400300000|2023-05-29 22:45:00|33172.7|33142.7|33176.2|33146.2|33178.2|33148.2|33172.7|33142.7|0
1685400600000|2023-05-29 22:50:00|33175.7|33145.7|33170.7|33140.7|33178.7|33148.7|33170.7|33140.7|0
1685400900000|2023-05-29 22:55:00|33170.2|33140.2|33172.7|33142.7|33172.7|33142.7|33169.2|33139.2|0
1685401200000|2023-05-29 23:00:00|33172.2|33142.2|33177.7|33147.7|33177.7|33147.7|33169.7|33139.7|0
1685401500000|2023-05-29 23:05:00|33178.2|33148.2|33174.7|33144.7|33178.2|33148.2|33174.2|33144.2|0
1685401800000|2023-05-29 23:10:00|33174.2|33144.2|33173.7|33143.7|33176.7|33146.7|33170.7|33140.7|0
1685402100000|2023-05-29 23:15:00|33173.2|33143.2|33159.7|33129.7|33173.2|33143.2|33158.7|33128.7|0
1685402400000|2023-05-29 23:20:00|33159.2|33129.2|33152.7|33122.7|33160.7|33130.7|33152.7|33122.7|0
1685402700000|2023-05-29 23:25:00|33153.7|33123.7|33155.7|33125.7|33156.2|33126.2|33152.7|33122.7|0
1685403000000|2023-05-29 23:30:00|33155.2|33125.2|33153.7|33123.7|33160.2|33130.2|33153.2|33123.2|0
1685403300000|2023-05-29 23:35:00|33153.2|33123.2|33151.7|33121.7|33154.2|33124.2|33150.7|33120.7|0
1685403600000|2023-05-29 23:40:00|33152.2|33122.2|33146.7|33116.7|33153.7|33123.7|33146.7|33116.7|0
1685403900000|2023-05-29 23:45:00|33146.2|33116.2|33141.7|33111.7|33148.2|33118.2|33140.2|33110.2|0
1685404200000|2023-05-29 23:50:00|33141.2|33111.2|33136.7|33106.7|33142.7|33112.7|33133.7|33103.7|0
1685404500000|2023-05-29 23:55:00|33137.2|33107.2|33139.7|33109.7|33143.7|33113.7|33136.7|33106.7|0
1685404800000|2023-05-30 00:00:00|33135.7|33105.7|33151.7|33121.7|33153.2|33123.2|33133.7|33103.7|0
1685405100000|2023-05-30 00:05:00|33152.2|33122.2|33163.7|33133.7|33165.7|33135.7|33150.2|33120.2|0
1685405400000|2023-05-30 00:10:00|33165.2|33135.2|33152.2|33122.2|33166.7|33136.7|33149.2|33119.2|0
1685405700000|2023-05-30 00:15:00|33153.7|33123.7|33152.7|33122.7|33160.2|33130.2|33145.7|33115.7|0
1685406000000|2023-05-30 00:20:00|33152.2|33122.2|33150.7|33120.7|33153.2|33123.2|33143.7|33113.7|0
1685406300000|2023-05-30 00:25:00|33150.2|33120.2|33145.2|33115.2|33151.7|33121.7|33142.7|33112.7|0
1685406600000|2023-05-30 00:30:00|33146.7|33116.7|33145.7|33115.7|33156.7|33126.7|33144.7|33114.7|0
1685406900000|2023-05-30 00:35:00|33146.2|33116.2|33136.7|33106.7|33148.7|33118.7|33135.7|33105.7|0
1685407200000|2023-05-30 00:40:00|33136.2|33106.2|33135.7|33105.7|33143.7|33113.7|33135.2|33105.2|0
1685407500000|2023-05-30 00:45:00|33136.2|33106.2|33143.7|33113.7|33146.2|33116.2|33135.2|33105.2|0
1685407800000|2023-05-30 00:50:00|33144.2|33114.2|33141.7|33111.7|33148.2|33118.2|33139.7|33109.7|0
1685408100000|2023-05-30 00:55:00|33141.2|33111.2|33147.2|33117.2|33147.2|33117.2|33139.7|33109.7|0
1685408400000|2023-05-30 01:00:00|33148.7|33118.7|33153.2|33123.2|33153.7|33123.7|33147.2|33117.2|0
1685408700000|2023-05-30 01:05:00|33152.7|33122.7|33147.7|33117.7|33153.2|33123.2|33143.2|33113.2|0
1685409000000|2023-05-30 01:10:00|33148.2|33118.2|33154.7|33124.7|33155.7|33125.7|33147.7|33117.7|0
1685409300000|2023-05-30 01:15:00|33154.2|33124.2|33152.7|33122.7|33156.2|33126.2|33148.7|33118.7|0
1685409600000|2023-05-30 01:20:00|33153.2|33123.2|33158.7|33128.7|33159.2|33129.2|33151.7|33121.7|0
1685409900000|2023-05-30 01:25:00|33158.2|33128.2|33152.7|33122.7|33159.2|33129.2|33151.7|33121.7|0
1685410200000|2023-05-30 01:30:00|33152.2|33122.2|33152.7|33122.7|33157.7|33127.7|33150.7|33120.7|0
1685410500000|2023-05-30 01:35:00|33153.2|33123.2|33153.7|33123.7|33165.2|33135.2|33152.2|33122.2|0
1685410800000|2023-05-30 01:40:00|33153.2|33123.2|33151.7|33121.7|33158.7|33128.7|33149.7|33119.7|0
1685411100000|2023-05-30 01:45:00|33151.2|33121.2|33152.7|33122.7|33156.7|33126.7|33148.2|33118.2|0
1685411400000|2023-05-30 01:50:00|33152.2|33122.2|33153.7|33123.7|33154.7|33124.7|33149.7|33119.7|0
1685411700000|2023-05-30 01:55:00|33153.2|33123.2|33153.7|33123.7|33156.7|33126.7|33150.7|33120.7|0
1685412000000|2023-05-30 02:00:00|33155.2|33125.2|33151.7|33121.7|33156.7|33126.7|33151.2|33121.2|0
1685412300000|2023-05-30 02:05:00|33152.2|33122.2|33150.7|33120.7|33155.7|33125.7|33150.2|33120.2|0
1685412600000|2023-05-30 02:10:00|33150.2|33120.2|33154.7|33124.7|33154.7|33124.7|33149.2|33119.2|0
1685412900000|2023-05-30 02:15:00|33154.2|33124.2|33152.2|33122.2|33157.7|33127.7|33152.2|33122.2|0
1685413200000|2023-05-30 02:20:00|33151.7|33121.7|33149.2|33119.2|33154.7|33124.7|33148.7|33118.7|0
1685413500000|2023-05-30 02:25:00|33149.7|33119.7|33151.2|33121.2|33154.7|33124.7|33149.2|33119.2|0
1685413800000|2023-05-30 02:30:00|33150.7|33120.7|33140.7|33110.7|33150.7|33120.7|33139.2|33109.2|0
1685414100000|2023-05-30 02:35:00|33141.2|33111.2|33148.2|33118.2|33151.2|33121.2|33141.2|33111.2|0
1685414400000|2023-05-30 02:40:00|33147.7|33117.7|33146.7|33116.7|33150.7|33120.7|33145.7|33115.7|0
1685414700000|2023-05-30 02:45:00|33146.2|33116.2|33148.7|33118.7|33152.7|33122.7|33144.7|33114.7|0
1685415000000|2023-05-30 02:50:00|33149.2|33119.2|33143.7|33113.7|33150.7|33120.7|33141.7|33111.7|0
1685415300000|2023-05-30 02:55:00|33144.2|33114.2|33138.7|33108.7|33145.7|33115.7|33138.7|33108.7|0
1685415600000|2023-05-30 03:00:00|33139.7|33109.7|33141.7|33111.7|33145.7|33115.7|33139.7|33109.7|0
1685415900000|2023-05-30 03:05:00|33141.2|33111.2|33138.7|33108.7|33143.7|33113.7|33136.7|33106.7|0
1685416200000|2023-05-30 03:10:00|33138.2|33108.2|33140.2|33110.2|33141.7|33111.7|33137.7|33107.7|0
1685416500000|2023-05-30 03:15:00|33140.7|33110.7|33131.7|33101.7|33141.7|33111.7|33131.7|33101.7|0
1685416800000|2023-05-30 03:20:00|33131.2|33101.2|33125.7|33095.7|33137.7|33107.7|33125.2|33095.2|0
1685417100000|2023-05-30 03:25:00|33125.2|33095.2|33124.2|33094.2|33126.7|33096.7|33119.7|33089.7|0
1685417400000|2023-05-30 03:30:00|33124.7|33094.7|33118.7|33088.7|33128.7|33098.7|33116.7|33086.7|0
1685417700000|2023-05-30 03:35:00|33119.2|33089.2|33124.2|33094.2|33124.2|33094.2|33117.2|33087.2|0
1685418000000|2023-05-30 03:40:00|33124.7|33094.7|33122.2|33092.2|33127.2|33097.2|33120.7|33090.7|0
1685418300000|2023-05-30 03:45:00|33121.7|33091.7|33126.2|33096.2|33126.7|33096.7|33120.7|33090.7|0
1685418600000|2023-05-30 03:50:00|33126.7|33096.7|33126.2|33096.2|33129.7|33099.7|33125.7|33095.7|0
1685418900000|2023-05-30 03:55:00|33125.7|33095.7|33132.7|33102.7|33133.2|33103.2|33125.2|33095.2|0
1685419200000|2023-05-30 04:00:00|33133.2|33103.2|33133.7|33103.7|33134.2|33104.2|33130.2|33100.2|0
1685419500000|2023-05-30 04:05:00|33134.2|33104.2|33135.7|33105.7|33138.2|33108.2|33132.7|33102.7|0
1685419800000|2023-05-30 04:10:00|33136.2|33106.2|33135.7|33105.7|33139.7|33109.7|33134.2|33104.2|0
1685420100000|2023-05-30 04:15:00|33136.2|33106.2|33137.7|33107.7|33140.2|33110.2|33134.7|33104.7|0
1685420400000|2023-05-30 04:20:00|33138.2|33108.2|33132.2|33102.2|33139.2|33109.2|33131.7|33101.7|0
1685420700000|2023-05-30 04:25:00|33132.7|33102.7|33137.7|33107.7|33138.2|33108.2|33131.2|33101.2|0
1685421000000|2023-05-30 04:30:00|33138.2|33108.2|33135.7|33105.7|33140.2|33110.2|33134.7|33104.7|0
1685421300000|2023-05-30 04:35:00|33136.2|33106.2|33139.7|33109.7|33140.2|33110.2|33134.7|33104.7|0
1685421600000|2023-05-30 04:40:00|33139.2|33109.2|33135.7|33105.7|33139.2|33109.2|33135.2|33105.2|0
1685421900000|2023-05-30 04:45:00|33136.2|33106.2|33140.7|33110.7|33142.7|33112.7|33135.2|33105.2|0
1685422200000|2023-05-30 04:50:00|33141.2|33111.2|33140.7|33110.7|33142.7|33112.7|33139.2|33109.2|0
1685422500000|2023-05-30 04:55:00|33140.2|33110.2|33143.2|33113.2|33143.2|33113.2|33138.7|33108.7|0
1685422800000|2023-05-30 05:00:00|33142.7|33112.7|33148.7|33118.7|33150.7|33120.7|33141.2|33111.2|0
1685423100000|2023-05-30 05:05:00|33148.2|33118.2|33142.7|33112.7|33152.2|33122.2|33140.7|33110.7|0
1685423400000|2023-05-30 05:10:00|33142.2|33112.2|33146.7|33116.7|33150.7|33120.7|33138.2|33108.2|0
1685423700000|2023-05-30 05:15:00|33147.2|33117.2|33148.7|33118.7|33152.7|33122.7|33145.2|33115.2|0
1685424000000|2023-05-30 05:20:00|33149.2|33119.2|33144.7|33114.7|33152.7|33122.7|33141.2|33111.2|0
1685424300000|2023-05-30 05:25:00|33144.2|33114.2|33140.7|33110.7|33144.2|33114.2|33137.7|33107.7|0
1685424600000|2023-05-30 05:30:00|33141.2|33111.2|33139.7|33109.7|33144.7|33114.7|33137.2|33107.2|0
1685424900000|2023-05-30 05:35:00|33139.2|33109.2|33137.7|33107.7|33144.2|33114.2|33137.2|33107.2|0
1685425200000|2023-05-30 05:40:00|33137.2|33107.2|33136.2|33106.2|33140.2|33110.2|33133.2|33103.2|0
1685425500000|2023-05-30 05:45:00|33134.7|33104.7|33136.2|33106.2|33137.7|33107.7|33132.2|33102.2|0
1685425800000|2023-05-30 05:50:00|33135.7|33105.7|33137.7|33107.7|33139.2|33109.2|33132.7|33102.7|0
1685426100000|2023-05-30 05:55:00|33137.2|33107.2|33144.2|33114.2|33145.2|33115.2|33137.2|33107.2|0
1685426400000|2023-05-30 06:00:00|33143.7|33113.7|33167.7|33137.7|33168.7|33138.7|33143.7|33113.7|0
1685426700000|2023-05-30 06:05:00|33167.2|33137.2|33160.2|33130.2|33167.2|33137.2|33153.2|33123.2|0
1685427000000|2023-05-30 06:10:00|33159.7|33129.7|33154.7|33124.7|33159.7|33129.7|33151.2|33121.2|0
1685427300000|2023-05-30 06:15:00|33155.2|33125.2|33155.7|33125.7|33159.2|33129.2|33152.7|33122.7|0
1685427600000|2023-05-30 06:20:00|33156.2|33126.2|33153.7|33123.7|33160.7|33130.7|33153.2|33123.2|0
1685427900000|2023-05-30 06:25:00|33153.2|33123.2|33159.7|33129.7|33165.2|33135.2|33152.2|33122.2|0
1685428200000|2023-05-30 06:30:00|33160.2|33130.2|33164.2|33134.2|33165.2|33135.2|33160.2|33130.2|0
1685428500000|2023-05-30 06:35:00|33163.7|33133.7|33151.7|33121.7|33163.7|33133.7|33150.2|33120.2|0
1685428800000|2023-05-30 06:40:00|33152.2|33122.2|33150.7|33120.7|33153.7|33123.7|33149.2|33119.2|0
1685429100000|2023-05-30 06:45:00|33151.2|33121.2|33157.2|33127.2|33158.7|33128.7|33150.2|33120.2|0
1685429400000|2023-05-30 06:50:00|33157.7|33127.7|33162.7|33132.7|33168.2|33138.2|33156.7|33126.7|0
1685429700000|2023-05-30 06:55:00|33163.2|33133.2|33159.7|33129.7|33168.2|33138.2|33159.7|33129.7|0
1685430000000|2023-05-30 07:00:00|33163.7|33133.7|33124.2|33094.2|33164.7|33134.7|33119.7|33089.7|0
1685430300000|2023-05-30 07:05:00|33123.2|33093.2|33151.2|33121.2|33162.7|33132.7|33117.2|33087.2|0
1685430600000|2023-05-30 07:10:00|33150.7|33120.7|33122.7|33092.7|33150.7|33120.7|33121.7|33091.7|0
1685430900000|2023-05-30 07:15:00|33125.7|33095.7|33126.7|33096.7|33142.2|33112.2|33123.2|33093.2|0
1685431200000|2023-05-30 07:20:00|33127.2|33097.2|33119.7|33089.7|33129.7|33099.7|33113.2|33083.2|0
1685431500000|2023-05-30 07:25:00|33119.2|33089.2|33142.7|33112.7|33142.7|33112.7|33112.7|33082.7|0
1685431800000|2023-05-30 07:30:00|33141.7|33111.7|33135.7|33105.7|33141.7|33111.7|33120.7|33090.7|0
1685432100000|2023-05-30 07:35:00|33135.2|33105.2|33142.7|33112.7|33144.2|33114.2|33128.7|33098.7|0
1685432400000|2023-05-30 07:40:00|33140.7|33110.7|33152.2|33122.2|33153.7|33123.7|33140.7|33110.7|0
1685432700000|2023-05-30 07:45:00|33149.2|33119.2|33159.2|33129.2|33160.7|33130.7|33144.7|33114.7|0
1685433000000|2023-05-30 07:50:00|33159.7|33129.7|33133.2|33103.2|33161.7|33131.7|33128.7|33098.7|0
1685433300000|2023-05-30 07:55:00|33132.7|33102.7|33156.7|33126.7|33157.2|33127.2|33127.2|33097.2|0
1685433600000|2023-05-30 08:00:00|33158.7|33128.7|33157.7|33127.7|33179.2|33149.2|33149.7|33119.7|0
1685433900000|2023-05-30 08:05:00|33158.2|33128.2|33158.2|33128.2|33165.7|33135.7|33149.2|33119.2|0
1685434200000|2023-05-30 08:10:00|33158.7|33128.7|33154.2|33124.2|33158.7|33128.7|33142.2|33112.2|0
1685434500000|2023-05-30 08:15:00|33153.7|33123.7|33163.2|33133.2|33167.7|33137.7|33153.7|33123.7|0
1685434800000|2023-05-30 08:20:00|33163.7|33133.7|33176.7|33146.7|33178.2|33148.2|33154.2|33124.2|0
1685435100000|2023-05-30 08:25:00|33177.2|33147.2|33160.2|33130.2|33182.2|33152.2|33160.2|33130.2|0
1685435400000|2023-05-30 08:30:00|33157.2|33127.2|33166.7|33136.7|33169.7|33139.7|33151.7|33121.7|0
1685435700000|2023-05-30 08:35:00|33167.2|33137.2|33177.2|33147.2|33180.7|33150.7|33166.7|33136.7|0
1685436000000|2023-05-30 08:40:00|33177.7|33147.7|33171.2|33141.2|33183.2|33153.2|33168.7|33138.7|0
1685436300000|2023-05-30 08:45:00|33169.7|33139.7|33172.7|33142.7|33172.7|33142.7|33160.7|33130.7|0
1685436600000|2023-05-30 08:50:00|33172.2|33142.2|33172.2|33142.2|33173.7|33143.7|33162.7|33132.7|0
1685436900000|2023-05-30 08:55:00|33171.7|33141.7|33169.7|33139.7|33173.7|33143.7|33164.2|33134.2|0
1685437200000|2023-05-30 09:00:00|33170.2|33140.2|33184.7|33154.7|33190.2|33160.2|33166.2|33136.2|0
1685437500000|2023-05-30 09:05:00|33185.2|33155.2|33197.7|33167.7|33203.2|33173.2|33177.2|33147.2|0
1685437800000|2023-05-30 09:10:00|33197.2|33167.2|33191.7|33161.7|33197.2|33167.2|33190.2|33160.2|0
1685438100000|2023-05-30 09:15:00|33192.2|33162.2|33190.7|33160.7|33193.7|33163.7|33181.7|33151.7|0
1685438400000|2023-05-30 09:20:00|33190.2|33160.2|33193.7|33163.7|33195.7|33165.7|33185.7|33155.7|0
1685438700000|2023-05-30 09:25:00|33195.7|33165.7|33183.2|33153.2|33197.7|33167.7|33180.7|33150.7|0
1685439000000|2023-05-30 09:30:00|33184.2|33154.2|33180.7|33150.7|33187.7|33157.7|33176.7|33146.7|0
1685439300000|2023-05-30 09:35:00|33181.2|33151.2|33188.7|33158.7|33191.2|33161.2|33178.2|33148.2|0
1685439600000|2023-05-30 09:40:00|33188.2|33158.2|33184.7|33154.7|33196.7|33166.7|33183.2|33153.2|0
1685439900000|2023-05-30 09:45:00|33185.2|33155.2|33183.2|33153.2|33188.7|33158.7|33181.7|33151.7|0
1685440200000|2023-05-30 09:50:00|33184.7|33154.7|33186.7|33156.7|33189.7|33159.7|33181.7|33151.7|0
1685440500000|2023-05-30 09:55:00|33187.2|33157.2|33176.7|33146.7|33190.7|33160.7|33173.7|33143.7|0
1685440800000|2023-05-30 10:00:00|33175.7|33145.7|33183.7|33153.7|33186.7|33156.7|33174.2|33144.2|0
1685441100000|2023-05-30 10:05:00|33184.2|33154.2|33181.7|33151.7|33188.2|33158.2|33176.2|33146.2|0
1685441400000|2023-05-30 10:10:00|33182.2|33152.2|33179.7|33149.7|33182.2|33152.2|33175.2|33145.2|0
1685441700000|2023-05-30 10:15:00|33180.2|33150.2|33180.7|33150.7|33187.2|33157.2|33177.7|33147.7|0
1685442000000|2023-05-30 10:20:00|33181.2|33151.2|33192.2|33162.2|33194.2|33164.2|33179.7|33149.7|0
1685442300000|2023-05-30 10:25:00|33192.7|33162.7|33180.2|33150.2|33192.7|33162.7|33179.2|33149.2|0
1685442600000|2023-05-30 10:30:00|33179.7|33149.7|33176.7|33146.7|33180.2|33150.2|33171.7|33141.7|0
1685442900000|2023-05-30 10:35:00|33177.2|33147.2|33174.2|33144.2|33181.2|33151.2|33171.2|33141.2|0
1685443200000|2023-05-30 10:40:00|33174.7|33144.7|33172.7|33142.7|33176.7|33146.7|33170.7|33140.7|0
1685443500000|2023-05-30 10:45:00|33173.2|33143.2|33161.2|33131.2|33176.2|33146.2|33161.2|33131.2|0
1685443800000|2023-05-30 10:50:00|33161.7|33131.7|33157.7|33127.7|33168.7|33138.7|33156.2|33126.2|0
1685444100000|2023-05-30 10:55:00|33157.2|33127.2|33151.7|33121.7|33157.2|33127.2|33147.7|33117.7|0
1685444400000|2023-05-30 11:00:00|33151.2|33121.2|33135.2|33105.2|33152.7|33122.7|33135.2|33105.2|0
1685444700000|2023-05-30 11:05:00|33133.2|33103.2|33104.7|33074.7|33133.2|33103.2|33096.7|33066.7|0
1685445000000|2023-05-30 11:10:00|33104.2|33074.2|33092.7|33062.7|33104.2|33074.2|33084.2|33054.2|0
1685445300000|2023-05-30 11:15:00|33092.2|33062.2|33079.7|33049.7|33092.7|33062.7|33076.2|33046.2|0
1685445600000|2023-05-30 11:20:00|33079.2|33049.2|33069.7|33039.7|33080.7|33050.7|33063.7|33033.7|0
1685445900000|2023-05-30 11:25:00|33068.7|33038.7|33088.2|33058.2|33088.2|33058.2|33066.7|33036.7|0
1685446200000|2023-05-30 11:30:00|33087.7|33057.7|33103.7|33073.7|33109.7|33079.7|33085.7|33055.7|0
1685446500000|2023-05-30 11:35:00|33103.2|33073.2|33105.7|33075.7|33110.7|33080.7|33096.7|33066.7|0
1685446800000|2023-05-30 11:40:00|33106.2|33076.2|33092.7|33062.7|33106.2|33076.2|33082.7|33052.7|0
1685447100000|2023-05-30 11:45:00|33094.2|33064.2|33104.7|33074.7|33112.2|33082.2|33092.2|33062.2|0
1685447400000|2023-05-30 11:50:00|33105.7|33075.7|33084.7|33054.7|33105.7|33075.7|33074.7|33044.7|0
1685447700000|2023-05-30 11:55:00|33086.7|33056.7|33085.2|33055.2|33094.7|33064.7|33079.7|33049.7|0
1685448000000|2023-05-30 12:00:00|33084.7|33054.7|33085.7|33055.7|33092.2|33062.2|33078.7|33048.7|0
1685448300000|2023-05-30 12:05:00|33086.2|33056.2|33094.2|33064.2|33103.7|33073.7|33083.7|33053.7|0
1685448600000|2023-05-30 12:10:00|33095.7|33065.7|33100.7|33070.7|33106.7|33076.7|33094.7|33064.7|0
1685448900000|2023-05-30 12:15:00|33100.2|33070.2|33092.2|33062.2|33106.7|33076.7|33086.2|33056.2|0
1685449200000|2023-05-30 12:20:00|33094.2|33064.2|33088.7|33058.7|33097.7|33067.7|33077.7|33047.7|0
1685449500000|2023-05-30 12:25:00|33088.2|33058.2|33090.7|33060.7|33090.7|33060.7|33079.2|33049.2|0
1685449800000|2023-05-30 12:30:00|33089.7|33059.7|33086.2|33056.2|33091.2|33061.2|33081.7|33051.7|0
1685450100000|2023-05-30 12:35:00|33087.2|33057.2|33099.7|33069.7|33101.7|33071.7|33087.2|33057.2|0
1685450400000|2023-05-30 12:40:00|33100.2|33070.2|33102.7|33072.7|33103.7|33073.7|33096.7|33066.7|0
1685450700000|2023-05-30 12:45:00|33099.7|33069.7|33096.7|33066.7|33102.2|33072.2|33086.7|33056.7|0
1685451000000|2023-05-30 12:50:00|33097.7|33067.7|33105.2|33075.2|33110.7|33080.7|33097.7|33067.7|0
1685451300000|2023-05-30 12:55:00|33104.7|33074.7|33100.7|33070.7|33111.2|33081.2|33099.7|33069.7|0
1685451600000|2023-05-30 13:00:00|33102.2|33072.2|33093.7|33063.7|33109.7|33079.7|33085.7|33055.7|0
1685451900000|2023-05-30 13:05:00|33094.2|33064.2|33103.7|33073.7|33104.7|33074.7|33091.7|33061.7|0
1685452200000|2023-05-30 13:10:00|33104.7|33074.7|33099.7|33069.7|33107.7|33077.7|33090.7|33060.7|0
1685452500000|2023-05-30 13:15:00|33099.2|33069.2|33105.7|33075.7|33110.2|33080.2|33096.7|33066.7|0
1685452800000|2023-05-30 13:20:00|33105.2|33075.2|33097.7|33067.7|33106.2|33076.2|33092.7|33062.7|0
1685453100000|2023-05-30 13:25:00|33097.2|33067.2|33072.7|33042.7|33099.7|33069.7|33072.7|33042.7|0
1685453400000|2023-05-30 13:30:00|33073.7|33043.7|33121.7|33091.7|33137.2|33107.2|33065.7|33035.7|0
1685453700000|2023-05-30 13:35:00|33124.7|33094.7|33011.2|32981.2|33135.7|33105.7|33006.2|32976.2|0
1685454000000|2023-05-30 13:40:00|33012.7|32982.7|33011.2|32981.2|33043.2|33013.2|32995.2|32965.2|0
1685454300000|2023-05-30 13:45:00|33014.2|32984.2|33023.2|32993.2|33042.2|33012.2|32987.2|32957.2|0
1685454600000|2023-05-30 13:50:00|33025.7|32995.7|33058.7|33028.7|33067.7|33037.7|33025.7|32995.7|0
1685454900000|2023-05-30 13:55:00|33060.2|33030.2|33079.2|33049.2|33088.2|33058.2|33055.2|33025.2|0
1685455200000|2023-05-30 14:00:00|33081.7|33051.7|33022.2|32992.2|33099.2|33069.2|33005.2|32975.2|0
1685455500000|2023-05-30 14:05:00|33016.7|32986.7|33018.2|32988.2|33019.2|32989.2|32977.2|32947.2|0
1685455800000|2023-05-30 14:10:00|33017.2|32987.2|33042.7|33012.7|33044.7|33014.7|32987.7|32957.7|0
1685456100000|2023-05-30 14:15:00|33048.2|33018.2|33081.2|33051.2|33086.2|33056.2|33048.2|33018.2|0
1685456400000|2023-05-30 14:20:00|33086.2|33056.2|33027.2|32997.2|33099.7|33069.7|33023.2|32993.2|0
1685456700000|2023-05-30 14:25:00|33029.2|32999.2|32997.2|32967.2|33031.7|33001.7|32954.2|32924.2|0
1685457000000|2023-05-30 14:30:00|32988.2|32958.2|33000.2|32970.2|33046.2|33016.2|32982.7|32952.7|0
1685457300000|2023-05-30 14:35:00|33003.2|32973.2|32996.7|32966.7|33011.2|32981.2|32986.2|32956.2|0
1685457600000|2023-05-30 14:40:00|32997.2|32967.2|33008.2|32978.2|33028.2|32998.2|32996.2|32966.2|0
1685457900000|2023-05-30 14:45:00|33009.2|32979.2|32982.2|32952.2|33014.7|32984.7|32957.2|32927.2|0
1685458200000|2023-05-30 14:50:00|32982.7|32952.7|32979.7|32949.7|32995.7|32965.7|32972.7|32942.7|0
1685458500000|2023-05-30 14:55:00|32978.2|32948.2|32977.2|32947.2|32994.7|32964.7|32970.2|32940.2|0
1685458800000|2023-05-30 15:00:00|32974.7|32944.7|32978.2|32948.2|32996.7|32966.7|32970.7|32940.7|0
1685459100000|2023-05-30 15:05:00|32977.2|32947.2|32977.7|32947.7|32986.2|32956.2|32956.2|32926.2|0
1685459400000|2023-05-30 15:10:00|32975.7|32945.7|32971.5|32941.5|32976.7|32946.7|32947|32917|0
1685459700000|2023-05-30 15:15:00|32969.5|32939.5|32940.5|32910.5|32973.5|32943.5|32926.5|32896.5|0
1685460000000|2023-05-30 15:20:00|32939.5|32909.5|32924.5|32894.5|32944|32914|32904|32874|0
1685460300000|2023-05-30 15:25:00|32925|32895|32961|32931|32961.5|32931.5|32919.5|32889.5|0
1685460600000|2023-05-30 15:30:00|32961.5|32931.5|32966|32936|32974|32944|32954.5|32924.5|0
1685460900000|2023-05-30 15:35:00|32966.5|32936.5|32988.5|32958.5|32996|32966|32966|32936|0
1685461200000|2023-05-30 15:40:00|32987.5|32957.5|32965|32935|32995.5|32965.5|32963.5|32933.5|0
1685461500000|2023-05-30 15:45:00|32965.5|32935.5|32972.5|32942.5|32987.5|32957.5|32959.5|32929.5|0
1685461800000|2023-05-30 15:50:00|32974.5|32944.5|32964.5|32934.5|32979|32949|32953|32923|0
1685462100000|2023-05-30 15:55:00|32965|32935|32986.5|32956.5|32989|32959|32964.5|32934.5|0
1685462400000|2023-05-30 16:00:00|32987.5|32957.5|32979|32949|32996|32966|32974.5|32944.5|0
1685462700000|2023-05-30 16:05:00|32976|32946|32970.5|32940.5|32979.5|32949.5|32955.5|32925.5|0
1685463000000|2023-05-30 16:10:00|32972.5|32942.5|32980|32950|32993|32963|32968.5|32938.5|0
1685463300000|2023-05-30 16:15:00|32978.5|32948.5|32995.5|32965.5|33005.5|32975.5|32975|32945|0
1685463600000|2023-05-30 16:20:00|32996|32966|32994|32964|32999.5|32969.5|32979|32949|0
1685463900000|2023-05-30 16:25:00|32996|32966|32985.5|32955.5|33003.5|32973.5|32968.5|32938.5|0
1685464200000|2023-05-30 16:30:00|32986.5|32956.5|32985.5|32955.5|33001.5|32971.5|32973.5|32943.5|0
1685464500000|2023-05-30 16:35:00|32983.5|32953.5|32950|32920|33004.5|32974.5|32947|32917|0
1685464800000|2023-05-30 16:40:00|32950.5|32920.5|32936.5|32906.5|32952.5|32922.5|32930|32900|0
1685465100000|2023-05-30 16:45:00|32934.5|32904.5|32952.5|32922.5|32955.5|32925.5|32929.5|32899.5|0
1685465400000|2023-05-30 16:50:00|32953|32923|32999.5|32969.5|33004|32974|32952|32922|0
1685465700000|2023-05-30 16:55:00|33000|32970|32988|32958|33000|32970|32979|32949|0
1685466000000|2023-05-30 17:00:00|32987.2|32957.2|32971.2|32941.2|32987.2|32957.2|32965.2|32935.2|0
1685466300000|2023-05-30 17:05:00|32970.7|32940.7|32962.2|32932.2|32979.2|32949.2|32955.2|32925.2|0
1685466600000|2023-05-30 17:10:00|32961.7|32931.7|32974.2|32944.2|32982.7|32952.7|32958.7|32928.7|0
1685466900000|2023-05-30 17:15:00|32974.7|32944.7|32984.2|32954.2|32992.2|32962.2|32965.2|32935.2|0
1685467200000|2023-05-30 17:20:00|32987.2|32957.2|32981.7|32951.7|32997.2|32967.2|32980.2|32950.2|0
1685467500000|2023-05-30 17:25:00|32980.7|32950.7|32944.2|32914.2|32985.2|32955.2|32936.2|32906.2|0
1685467800000|2023-05-30 17:30:00|32942.7|32912.7|32972.2|32942.2|32983.7|32953.7|32920.7|32890.7|0
1685468100000|2023-05-30 17:35:00|32971.7|32941.7|32952.7|32922.7|32973.7|32943.7|32948.2|32918.2|0
1685468400000|2023-05-30 17:40:00|32952.2|32922.2|32957.2|32927.2|32973.2|32943.2|32951.2|32921.2|0
1685468700000|2023-05-30 17:45:00|32953.7|32923.7|32972.7|32942.7|32976.2|32946.2|32950.2|32920.2|0
1685469000000|2023-05-30 17:50:00|32974.7|32944.7|32957.2|32927.2|32986.7|32956.7|32950.2|32920.2|0
1685469300000|2023-05-30 17:55:00|32958.7|32928.7|32947.7|32917.7|32958.7|32928.7|32939.2|32909.2|0
1685469600000|2023-05-30 18:00:00|32946.2|32916.2|32940.2|32910.2|32958.2|32928.2|32935.7|32905.7|0
1685469900000|2023-05-30 18:05:00|32940.7|32910.7|32939.2|32909.2|32961.7|32931.7|32933.7|32903.7|0
1685470200000|2023-05-30 18:10:00|32937.7|32907.7|32951.2|32921.2|32955.2|32925.2|32935.7|32905.7|0
1685470500000|2023-05-30 18:15:00|32950.2|32920.2|32982.7|32952.7|32984.2|32954.2|32943.7|32913.7|0
1685470800000|2023-05-30 18:20:00|32985.2|32955.2|33002.2|32972.2|33008.7|32978.7|32977.2|32947.2|0
1685471100000|2023-05-30 18:25:00|33003.2|32973.2|33010.2|32980.2|33018.7|32988.7|33003.2|32973.2|0
1685471400000|2023-05-30 18:30:00|33012.2|32982.2|33026.2|32996.2|33031.2|33001.2|33011.2|32981.2|0
1685471700000|2023-05-30 18:35:00|33028.2|32998.2|33036.2|33006.2|33040.7|33010.7|33024.2|32994.2|0
1685472000000|2023-05-30 18:40:00|33038.7|33008.7|33057.2|33027.2|33060.2|33030.2|33034.2|33004.2|0
1685472300000|2023-05-30 18:45:00|33059.7|33029.7|33024.7|32994.7|33064.2|33034.2|33024.2|32994.2|0
1685472600000|2023-05-30 18:50:00|33026.2|32996.2|33037.2|33007.2|33037.2|33007.2|33002.7|32972.7|0
1685472900000|2023-05-30 18:55:00|33038.2|33008.2|33010.2|32980.2|33045.7|33015.7|33009.2|32979.2|0
1685473200000|2023-05-30 19:00:00|33008.2|32978.2|33002.7|32972.7|33019.7|32989.7|32996.2|32966.2|0
1685473500000|2023-05-30 19:05:00|33003.2|32973.2|33014.2|32984.2|33015.7|32985.7|32989.7|32959.7|0
1685473800000|2023-05-30 19:10:00|33011.7|32981.7|33003.7|32973.7|33023.2|32993.2|32990.7|32960.7|0
1685474100000|2023-05-30 19:15:00|32999.2|32969.2|33009.7|32979.7|33021.2|32991.2|32992.2|32962.2|0
1685474400000|2023-05-30 19:20:00|33011.2|32981.2|33023.2|32993.2|33025.2|32995.2|33005.2|32975.2|0
1685474700000|2023-05-30 19:25:00|33022.2|32992.2|33034.7|33004.7|33045.7|33015.7|33022.2|32992.2|0
1685475000000|2023-05-30 19:30:00|33036.2|33006.2|33054.7|33024.7|33059.2|33029.2|33036.2|33006.2|0
1685475300000|2023-05-30 19:35:00|33054.2|33024.2|33044.7|33014.7|33056.2|33026.2|33033.7|33003.7|0
1685475600000|2023-05-30 19:40:00|33041.1|33011.1|33047.1|33017.1|33052.1|33022.1|33034.6|33004.6|0
1685475900000|2023-05-30 19:45:00|33045.6|33015.6|33060.6|33030.6|33067.6|33037.6|33045.1|33015.1|0
1685476200000|2023-05-30 19:50:00|33054.6|33024.6|33027.1|32997.1|33055.6|33025.6|33026.1|32996.1|0
1685476500000|2023-05-30 19:55:00|33029.1|32999.1|33061.1|33031.1|33082.1|33052.1|33029.1|32999.1|0
1685476800000|2023-05-30 20:00:00|33031.4|33001.4|33042.9|33012.9|33042.9|33012.9|33027.4|32997.4|0
1685477100000|2023-05-30 20:05:00|33042.4|33012.4|33030.9|33000.9|33044.9|33014.9|33028.4|32998.4|0
1685477400000|2023-05-30 20:10:00|33031.4|33001.4|33037.4|33007.4|33037.9|33007.9|33027.4|32997.4|0
1685477700000|2023-05-30 20:15:00|33035.9|33005.9|33026.4|32996.4|33036.9|33006.9|33025.9|32995.9|0
1685478000000|2023-05-30 20:20:00|33026.9|32996.9|33030.9|33000.9|33031.9|33001.9|33023.9|32993.9|0
1685478300000|2023-05-30 20:25:00|33030.4|33000.4|33026.9|32996.9|33031.9|33001.9|33025.9|32995.9|0
1685478600000|2023-05-30 20:30:00|33027.9|32997.9|33033.4|33003.4|33033.4|33003.4|33027.4|32997.4|0
1685478900000|2023-05-30 20:35:00|33033.9|33003.9|33034.4|33004.4|33034.9|33004.9|33031.9|33001.9|0
1685479200000|2023-05-30 20:40:00|33034.9|33004.9|33039.4|33009.4|33039.9|33009.9|33033.9|33003.9|0
1685479500000|2023-05-30 20:45:00|33038.9|33008.9|33030.9|33000.9|33038.9|33008.9|33030.4|33000.4|0
1685479800000|2023-05-30 20:50:00|33030.4|33000.4|33024.9|32994.9|33031.9|33001.9|33024.9|32994.9|0
1685480100000|2023-05-30 20:55:00|33025.4|32995.4|33009.5|32979.5|33026.4|32996.4|33009.5|32979.5|0
1685480400000|2023-05-30 21:00:00|33012.8|32982.8|33020.6|32990.6|33020.6|32990.6|33012.8|32982.8|0
1685480700000|2023-05-30 21:05:00|33020.1|32990.1|33020.6|32990.6|33020.6|32990.6|33017.8|32987.8|0
1685481000000|2023-05-30 21:10:00|33020.7|32990.7|33019.7|32989.7|33020.7|32990.7|33019.1|32989.1|0
1685481300000|2023-05-30 21:15:00|33019.4|32989.4|33019.6|32989.6|33020.8|32990.8|33019.4|32989.4|0
1685481600000|2023-05-30 21:20:00|33016.6|32986.6|33019.6|32989.6|33019.7|32989.7|33013.1|32983.1|0
1685481900000|2023-05-30 21:25:00|33018.4|32988.4|33015.5|32985.5|33020.9|32990.9|33015|32985|0
1685482200000|2023-05-30 21:30:00|33016.1|32986.1|33020.4|32990.4|33021.9|32991.9|33016.1|32986.1|0
1685482500000|2023-05-30 21:35:00|33020.1|32990.1|33016|32986|33020.1|32990.1|33009.7|32979.7|0
1685482800000|2023-05-30 21:40:00|33015.4|32985.4|33012.9|32982.9|33015.4|32985.4|33012.9|32982.9|0
1685483100000|2023-05-30 21:45:00|33013.2|32983.2|33011.6|32981.6|33013.5|32983.5|33009.8|32979.8|0
1685483400000|2023-05-30 21:50:00|33011.5|32981.5|33007.4|32977.4|33013.5|32983.5|33006.7|32976.7|0
1685483700000|2023-05-30 21:55:00|33005.6|32975.6|33004.2|32974.2|33008.4|32978.4|32995.3|32965.3|0
1685484000000|2023-05-30 22:00:00|33013.4|32983.4|33011.9|32981.9|33018.9|32988.9|33001.4|32971.4|0
1685484300000|2023-05-30 22:05:00|33011.4|32981.4|33000.4|32970.4|33011.4|32981.4|32999.9|32969.9|0
1685484600000|2023-05-30 22:10:00|32999.9|32969.9|33002.4|32972.4|33004.9|32974.9|32999.9|32969.9|0
1685484900000|2023-05-30 22:15:00|33002.9|32972.9|33006.4|32976.4|33011.9|32981.9|33002.4|32972.4|0
1685485200000|2023-05-30 22:20:00|33004.9|32974.9|32998.4|32968.4|33004.9|32974.9|32998.4|32968.4|0
1685485500000|2023-05-30 22:25:00|32999.4|32969.4|33005.4|32975.4|33008.4|32978.4|32999.4|32969.4|0
1685485800000|2023-05-30 22:30:00|33005.9|32975.9|33007.4|32977.4|33009.4|32979.4|33004.4|32974.4|0
1685486100000|2023-05-30 22:35:00|33007.9|32977.9|33005.4|32975.4|33009.4|32979.4|33003.9|32973.9|0
1685486400000|2023-05-30 22:40:00|33005.9|32975.9|33007.4|32977.4|33008.4|32978.4|33004.9|32974.9|0
1685486700000|2023-05-30 22:45:00|33007.9|32977.9|33003.4|32973.4|33007.9|32977.9|32997.9|32967.9|0
1685487000000|2023-05-30 22:50:00|33003.9|32973.9|33001.4|32971.4|33005.9|32975.9|33000.4|32970.4|0
1685487300000|2023-05-30 22:55:00|33001.9|32971.9|33001.4|32971.4|33004.4|32974.4|32999.4|32969.4|0
1685487600000|2023-05-30 23:00:00|33000.4|32970.4|33015.4|32985.4|33015.9|32985.9|33000.4|32970.4|0
1685487900000|2023-05-30 23:05:00|33014.9|32984.9|33012.4|32982.4|33018.9|32988.9|33011.4|32981.4|0
1685488200000|2023-05-30 23:10:00|33012.9|32982.9|33013.4|32983.4|33016.9|32986.9|33011.4|32981.4|0
1685488500000|2023-05-30 23:15:00|33013.9|32983.9|33015.4|32985.4|33016.4|32986.4|33013.4|32983.4|0
1685488800000|2023-05-30 23:20:00|33014.4|32984.4|33008.9|32978.9|33014.4|32984.4|33006.9|32976.9|0
1685489100000|2023-05-30 23:25:00|33008.4|32978.4|33010.4|32980.4|33011.4|32981.4|33006.4|32976.4|0
1685489400000|2023-05-30 23:30:00|33010.9|32980.9|33018.4|32988.4|33018.4|32988.4|33006.4|32976.4|0
1685489700000|2023-05-30 23:35:00|33017.9|32987.9|33012.4|32982.4|33019.4|32989.4|33011.9|32981.9|0
1685490000000|2023-05-30 23:40:00|33011.9|32981.9|33023.4|32993.4|33023.4|32993.4|33010.9|32980.9|0
1685490300000|2023-05-30 23:45:00|33022.9|32992.9|33017.4|32987.4|33023.4|32993.4|33015.4|32985.4|0
1685490600000|2023-05-30 23:50:00|33017.9|32987.9|33013.9|32983.9|33018.4|32988.4|33012.4|32982.4|0
1685490900000|2023-05-30 23:55:00|33013.4|32983.4|33017.4|32987.4|33018.4|32988.4|33012.4|32982.4|0
1685491200000|2023-05-31 00:00:00|33016.9|32986.9|33017.9|32987.9|33021.9|32991.9|33015.9|32985.9|0
1685491500000|2023-05-31 00:05:00|33017.4|32987.4|33011.4|32981.4|33023.4|32993.4|33010.4|32980.4|0
1685491800000|2023-05-31 00:10:00|33010.9|32980.9|33011.4|32981.4|33019.4|32989.4|33010.4|32980.4|0
1685492100000|2023-05-31 00:15:00|33010.9|32980.9|33015.4|32985.4|33016.9|32986.9|33009.9|32979.9|0
1685492400000|2023-05-31 00:20:00|33014.9|32984.9|33012.4|32982.4|33014.9|32984.9|33010.4|32980.4|0
1685492700000|2023-05-31 00:25:00|33011.9|32981.9|33011.4|32981.4|33013.9|32983.9|33010.9|32980.9|0
1685493000000|2023-05-31 00:30:00|33010.9|32980.9|33009.4|32979.4|33011.9|32981.9|33005.9|32975.9|0
1685493300000|2023-05-31 00:35:00|33008.9|32978.9|33011.4|32981.4|33013.4|32983.4|33007.4|32977.4|0
1685493600000|2023-05-31 00:40:00|33011.9|32981.9|33014.4|32984.4|33016.9|32986.9|33011.4|32981.4|0
1685493900000|2023-05-31 00:45:00|33014.9|32984.9|33013.4|32983.4|33015.9|32985.9|33011.4|32981.4|0
1685494200000|2023-05-31 00:50:00|33012.9|32982.9|33013.4|32983.4|33014.9|32984.9|33012.4|32982.4|0
1685494500000|2023-05-31 00:55:00|33012.9|32982.9|33012.4|32982.4|33016.4|32986.4|33011.4|32981.4|0
1685494800000|2023-05-31 01:00:00|33012.9|32982.9|33009.4|32979.4|33013.9|32983.9|33007.9|32977.9|0
1685495100000|2023-05-31 01:05:00|33008.9|32978.9|33005.9|32975.9|33011.4|32981.4|33005.9|32975.9|0
1685495400000|2023-05-31 01:10:00|33006.4|32976.4|33008.9|32978.9|33010.4|32980.4|33003.9|32973.9|0
1685495700000|2023-05-31 01:15:00|33008.4|32978.4|33011.4|32981.4|33012.9|32982.9|33003.4|32973.4|0
1685496000000|2023-05-31 01:20:00|33010.9|32980.9|33013.4|32983.4|33014.9|32984.9|33010.9|32980.9|0
1685496300000|2023-05-31 01:25:00|33014.4|32984.4|33013.4|32983.4|33016.9|32986.9|33012.4|32982.4|0
1685496600000|2023-05-31 01:30:00|33013.9|32983.9|32998.4|32968.4|33013.9|32983.9|32989.4|32959.4|0
1685496900000|2023-05-31 01:35:00|32997.4|32967.4|32993.9|32963.9|32997.9|32967.9|32991.4|32961.4|0
1685497200000|2023-05-31 01:40:00|32993.4|32963.4|32991.4|32961.4|32999.4|32969.4|32988.9|32958.9|0
1685497500000|2023-05-31 01:45:00|32992.4|32962.4|32992.4|32962.4|32997.4|32967.4|32987.9|32957.9|0
1685497800000|2023-05-31 01:50:00|32992.9|32962.9|32998.9|32968.9|33004.9|32974.9|32991.4|32961.4|0
1685498100000|2023-05-31 01:55:00|32999.4|32969.4|32983.4|32953.4|32999.4|32969.4|32981.9|32951.9|0
1685498400000|2023-05-31 02:00:00|32983.9|32953.9|32978.4|32948.4|32986.4|32956.4|32975.4|32945.4|0
1685498700000|2023-05-31 02:05:00|32977.9|32947.9|32964.9|32934.9|32978.4|32948.4|32963.4|32933.4|0
1685499000000|2023-05-31 02:10:00|32964.4|32934.4|32964.4|32934.4|32972.4|32942.4|32959.4|32929.4|0
1685499300000|2023-05-31 02:15:00|32964.9|32934.9|32961.9|32931.9|32969.4|32939.4|32956.9|32926.9|0
1685499600000|2023-05-31 02:20:00|32962.4|32932.4|32956.9|32926.9|32962.4|32932.4|32952.9|32922.9|0
1685499900000|2023-05-31 02:25:00|32956.4|32926.4|32959.4|32929.4|32961.9|32931.9|32951.9|32921.9|0
1685500200000|2023-05-31 02:30:00|32959.9|32929.9|32958.4|32928.4|32960.4|32930.4|32953.9|32923.9|0
1685500500000|2023-05-31 02:35:00|32958.9|32928.9|32965.4|32935.4|32965.4|32935.4|32954.4|32924.4|0
1685500800000|2023-05-31 02:40:00|32964.9|32934.9|32958.4|32928.4|32966.4|32936.4|32957.4|32927.4|0
1685501100000|2023-05-31 02:45:00|32958.9|32928.9|32956.9|32926.9|32960.4|32930.4|32956.4|32926.4|0
1685501400000|2023-05-31 02:50:00|32957.4|32927.4|32967.4|32937.4|32969.9|32939.9|32956.4|32926.4|0
1685501700000|2023-05-31 02:55:00|32966.9|32936.9|32960.4|32930.4|32967.4|32937.4|32959.4|32929.4|0
1685502000000|2023-05-31 03:00:00|32959.9|32929.9|32956.4|32926.4|32961.4|32931.4|32955.4|32925.4|0
1685502300000|2023-05-31 03:05:00|32954.9|32924.9|32943.9|32913.9|32958.4|32928.4|32943.4|32913.4|0
1685502600000|2023-05-31 03:10:00|32943.4|32913.4|32942.4|32912.4|32948.4|32918.4|32940.9|32910.9|0
1685502900000|2023-05-31 03:15:00|32941.9|32911.9|32946.4|32916.4|32948.4|32918.4|32940.9|32910.9|0
1685503200000|2023-05-31 03:20:00|32946.9|32916.9|32946.4|32916.4|32953.4|32923.4|32945.9|32915.9|0
1685503500000|2023-05-31 03:25:00|32945.9|32915.9|32944.4|32914.4|32950.9|32920.9|32941.9|32911.9|0
1685503800000|2023-05-31 03:30:00|32944.9|32914.9|32936.9|32906.9|32947.9|32917.9|32935.9|32905.9|0
1685504100000|2023-05-31 03:35:00|32937.4|32907.4|32946.4|32916.4|32946.4|32916.4|32937.4|32907.4|0
1685504400000|2023-05-31 03:40:00|32946.9|32916.9|32949.4|32919.4|32951.9|32921.9|32946.9|32916.9|0
1685504700000|2023-05-31 03:45:00|32948.9|32918.9|32939.9|32909.9|32948.9|32918.9|32936.9|32906.9|0
1685505000000|2023-05-31 03:50:00|32939.4|32909.4|32932.4|32902.4|32941.4|32911.4|32926.9|32896.9|0
1685505300000|2023-05-31 03:55:00|32932.9|32902.9|32937.4|32907.4|32939.4|32909.4|32932.4|32902.4|0
1685505600000|2023-05-31 04:00:00|32936.9|32906.9|32931.4|32901.4|32938.9|32908.9|32931.4|32901.4|0
1685505900000|2023-05-31 04:05:00|32931.9|32901.9|32938.4|32908.4|32941.9|32911.9|32931.9|32901.9|0
1685506200000|2023-05-31 04:10:00|32938.9|32908.9|32943.4|32913.4|32944.4|32914.4|32937.4|32907.4|0
1685506500000|2023-05-31 04:15:00|32942.9|32912.9|32941.4|32911.4|32943.9|32913.9|32939.4|32909.4|0
1685506800000|2023-05-31 04:20:00|32941.9|32911.9|32938.4|32908.4|32942.9|32912.9|32935.4|32905.4|0
1685507100000|2023-05-31 04:25:00|32938.9|32908.9|32940.4|32910.4|32941.9|32911.9|32937.4|32907.4|0
1685507400000|2023-05-31 04:30:00|32940.9|32910.9|32941.4|32911.4|32945.4|32915.4|32938.9|32908.9|0
1685507700000|2023-05-31 04:35:00|32941.9|32911.9|32943.4|32913.4|32944.4|32914.4|32939.9|32909.9|0
1685508000000|2023-05-31 04:40:00|32943.9|32913.9|32942.4|32912.4|32946.9|32916.9|32941.9|32911.9|0
1685508300000|2023-05-31 04:45:00|32943.4|32913.4|32940.4|32910.4|32944.4|32914.4|32940.4|32910.4|0
1685508600000|2023-05-31 04:50:00|32939.9|32909.9|32937.4|32907.4|32941.4|32911.4|32936.9|32906.9|0
1685508900000|2023-05-31 04:55:00|32937.9|32907.9|32937.4|32907.4|32942.4|32912.4|32936.9|32906.9|0
1685509200000|2023-05-31 05:00:00|32934.4|32904.4|32925.4|32895.4|32935.4|32905.4|32922.9|32892.9|0
1685509500000|2023-05-31 05:05:00|32924.4|32894.4|32917.4|32887.4|32924.9|32894.9|32914.9|32884.9|0
1685509800000|2023-05-31 05:10:00|32916.9|32886.9|32924.4|32894.4|32925.9|32895.9|32912.9|32882.9|0
1685510100000|2023-05-31 05:15:00|32924.9|32894.9|32927.9|32897.9|32928.4|32898.4|32918.4|32888.4|0
1685510400000|2023-05-31 05:20:00|32927.4|32897.4|32933.4|32903.4|32933.9|32903.9|32927.4|32897.4|0
1685510700000|2023-05-31 05:25:00|32933.9|32903.9|32921.4|32891.4|32935.4|32905.4|32921.4|32891.4|0
1685511000000|2023-05-31 05:30:00|32921.9|32891.9|32916.9|32886.9|32924.4|32894.4|32912.9|32882.9|0
1685511300000|2023-05-31 05:35:00|32915.4|32885.4|32923.4|32893.4|32923.4|32893.4|32914.4|32884.4|0
1685511600000|2023-05-31 05:40:00|32923.9|32893.9|32922.9|32892.9|32927.4|32897.4|32919.4|32889.4|0
1685511900000|2023-05-31 05:45:00|32922.4|32892.4|32924.4|32894.4|32925.4|32895.4|32916.9|32886.9|0
1685512200000|2023-05-31 05:50:00|32924.9|32894.9|32931.9|32901.9|32932.4|32902.4|32924.4|32894.4|0
1685512500000|2023-05-31 05:55:00|32931.4|32901.4|32929.9|32899.9|32934.9|32904.9|32927.9|32897.9|0
1685512800000|2023-05-31 06:00:00|32932.9|32902.9|32909.4|32879.4|32932.9|32902.9|32909.4|32879.4|0
1685513100000|2023-05-31 06:05:00|32908.9|32878.9|32876.4|32846.4|32911.9|32881.9|32876.4|32846.4|0
1685513400000|2023-05-31 06:10:00|32877.9|32847.9|32873.9|32843.9|32879.4|32849.4|32861.4|32831.4|0
1685513700000|2023-05-31 06:15:00|32874.4|32844.4|32889.4|32859.4|32889.4|32859.4|32874.4|32844.4|0
1685514000000|2023-05-31 06:20:00|32888.9|32858.9|32884.4|32854.4|32891.4|32861.4|32878.4|32848.4|0
1685514300000|2023-05-31 06:25:00|32884.9|32854.9|32891.4|32861.4|32893.4|32863.4|32880.4|32850.4|0
1685514600000|2023-05-31 06:30:00|32891.9|32861.9|32898.4|32868.4|32906.4|32876.4|32891.9|32861.9|0
1685514900000|2023-05-31 06:35:00|32901.4|32871.4|32900.4|32870.4|32907.4|32877.4|32898.4|32868.4|0
1685515200000|2023-05-31 06:40:00|32900.9|32870.9|32901.4|32871.4|32903.9|32873.9|32900.4|32870.4|0
1685515500000|2023-05-31 06:45:00|32907.9|32877.9|32913.4|32883.4|32919.4|32889.4|32899.9|32869.9|0
1685515800000|2023-05-31 06:50:00|32913.9|32883.9|32900.4|32870.4|32915.4|32885.4|32897.4|32867.4|0
1685516100000|2023-05-31 06:55:00|32900.9|32870.9|32893.4|32863.4|32906.9|32876.9|32893.4|32863.4|0
1685516400000|2023-05-31 07:00:00|32888.4|32858.4|32879.4|32849.4|32910.9|32880.9|32865.9|32835.9|0
1685516700000|2023-05-31 07:05:00|32880.4|32850.4|32918.4|32888.4|32930.4|32900.4|32872.4|32842.4|0
1685517000000|2023-05-31 07:10:00|32913.4|32883.4|32922.4|32892.4|32931.4|32901.4|32908.4|32878.4|0
1685517300000|2023-05-31 07:15:00|32922.9|32892.9|32931.4|32901.4|32942.9|32912.9|32921.9|32891.9|0
1685517600000|2023-05-31 07:20:00|32932.4|32902.4|32933.4|32903.4|32939.9|32909.9|32903.4|32873.4|0
1685517900000|2023-05-31 07:25:00|32934.4|32904.4|32954.9|32924.9|32961.4|32931.4|32931.4|32901.4|0
1685518200000|2023-05-31 07:30:00|32952.9|32922.9|32947.4|32917.4|32963.9|32933.9|32939.4|32909.4|0
1685518500000|2023-05-31 07:35:00|32946.9|32916.9|32955.4|32925.4|32957.4|32927.4|32942.4|32912.4|0
1685518800000|2023-05-31 07:40:00|32954.9|32924.9|32952.4|32922.4|32966.4|32936.4|32952.4|32922.4|0
1685519100000|2023-05-31 07:45:00|32952.9|32922.9|32947.9|32917.9|32957.4|32927.4|32941.9|32911.9|0
1685519400000|2023-05-31 07:50:00|32947.4|32917.4|32943.4|32913.4|32953.4|32923.4|32937.4|32907.4|0
1685519700000|2023-05-31 07:55:00|32942.9|32912.9|32955.4|32925.4|32962.4|32932.4|32942.9|32912.9|0
1685520000000|2023-05-31 08:00:00|32957.4|32927.4|32942.4|32912.4|32961.4|32931.4|32937.4|32907.4|0
1685520300000|2023-05-31 08:05:00|32941.9|32911.9|32979.4|32949.4|32981.4|32951.4|32941.9|32911.9|0
1685520600000|2023-05-31 08:10:00|32979.9|32949.9|32970.4|32940.4|32979.9|32949.9|32965.9|32935.9|0
1685520900000|2023-05-31 08:15:00|32970.9|32940.9|32992.4|32962.4|32995.9|32965.9|32970.4|32940.4|0
1685521200000|2023-05-31 08:20:00|32991.9|32961.9|32981.4|32951.4|32995.4|32965.4|32979.9|32949.9|0
1685521500000|2023-05-31 08:25:00|32981.9|32951.9|32970.4|32940.4|32982.9|32952.9|32968.9|32938.9|0
1685521800000|2023-05-31 08:30:00|32970.9|32940.9|32962.4|32932.4|32978.4|32948.4|32958.9|32928.9|0
1685522100000|2023-05-31 08:35:00|32961.4|32931.4|32940.4|32910.4|32966.4|32936.4|32938.9|32908.9|0
1685522400000|2023-05-31 08:40:00|32939.9|32909.9|32939.4|32909.4|32945.9|32915.9|32931.4|32901.4|0
1685522700000|2023-05-31 08:45:00|32939.9|32909.9|32950.4|32920.4|32950.4|32920.4|32935.4|32905.4|0
1685523000000|2023-05-31 08:50:00|32951.4|32921.4|32964.9|32934.9|32977.4|32947.4|32951.4|32921.4|0
1685523300000|2023-05-31 08:55:00|32965.4|32935.4|32980.9|32950.9|32981.9|32951.9|32963.4|32933.4|0
1685523600000|2023-05-31 09:00:00|32979.9|32949.9|32997.4|32967.4|32999.4|32969.4|32977.4|32947.4|0
1685523900000|2023-05-31 09:05:00|32997.9|32967.9|33009.9|32979.9|33010.9|32980.9|32991.4|32961.4|0
1685524200000|2023-05-31 09:10:00|33006.4|32976.4|32991.4|32961.4|33006.4|32976.4|32989.4|32959.4|0
1685524500000|2023-05-31 09:15:00|32991.9|32961.9|32993.4|32963.4|32997.4|32967.4|32986.4|32956.4|0
1685524800000|2023-05-31 09:20:00|32992.9|32962.9|33009.4|32979.4|33010.4|32980.4|32990.4|32960.4|0
1685525100000|2023-05-31 09:25:00|33010.4|32980.4|33007.4|32977.4|33010.9|32980.9|32999.4|32969.4|0
1685525400000|2023-05-31 09:30:00|33007.9|32977.9|33001.4|32971.4|33008.9|32978.9|32998.4|32968.4|0
1685525700000|2023-05-31 09:35:00|33001.9|32971.9|33000.9|32970.9|33002.9|32972.9|32987.4|32957.4|0
1685526000000|2023-05-31 09:40:00|33001.9|32971.9|33012.4|32982.4|33017.4|32987.4|32999.4|32969.4|0
1685526300000|2023-05-31 09:45:00|33011.4|32981.4|33002.4|32972.4|33012.4|32982.4|33002.4|32972.4|0
1685526600000|2023-05-31 09:50:00|33002.9|32972.9|32984.4|32954.4|33002.9|32972.9|32981.4|32951.4|0
1685526900000|2023-05-31 09:55:00|32983.9|32953.9|32971.9|32941.9|32984.9|32954.9|32968.9|32938.9|0
1685527200000|2023-05-31 10:00:00|32972.4|32942.4|32981.9|32951.9|32988.4|32958.4|32972.4|32942.4|0
1685527500000|2023-05-31 10:05:00|32980.9|32950.9|32981.9|32951.9|32986.4|32956.4|32975.4|32945.4|0
1685527800000|2023-05-31 10:10:00|32981.4|32951.4|32970.4|32940.4|32987.9|32957.9|32967.4|32937.4|0
1685528100000|2023-05-31 10:15:00|32969.4|32939.4|32968.9|32938.9|32970.9|32940.9|32961.4|32931.4|0
1685528400000|2023-05-31 10:20:00|32969.9|32939.9|32964.4|32934.4|32970.9|32940.9|32960.4|32930.4|0
1685528700000|2023-05-31 10:25:00|32965.4|32935.4|32958.4|32928.4|32972.4|32942.4|32956.4|32926.4|0
1685529000000|2023-05-31 10:30:00|32957.4|32927.4|32968.4|32938.4|32970.9|32940.9|32953.4|32923.4|0
1685529300000|2023-05-31 10:35:00|32968.9|32938.9|32972.4|32942.4|32973.4|32943.4|32961.4|32931.4|0
1685529600000|2023-05-31 10:40:00|32971.4|32941.4|32992.4|32962.4|32992.9|32962.9|32971.4|32941.4|0
1685529900000|2023-05-31 10:45:00|32991.9|32961.9|32991.4|32961.4|32999.4|32969.4|32987.4|32957.4|0
1685530200000|2023-05-31 10:50:00|32991.9|32961.9|32991.9|32961.9|32996.4|32966.4|32990.4|32960.4|0
1685530500000|2023-05-31 10:55:00|32992.4|32962.4|32988.9|32958.9|32992.9|32962.9|32982.9|32952.9|0
1685530800000|2023-05-31 11:00:00|32987.9|32957.9|32982.4|32952.4|32995.9|32965.9|32981.4|32951.4|0
1685531100000|2023-05-31 11:05:00|32981.4|32951.4|32964.9|32934.9|32984.4|32954.4|32962.9|32932.9|0
1685531400000|2023-05-31 11:10:00|32964.4|32934.4|32971.4|32941.4|32980.4|32950.4|32961.4|32931.4|0
1685531700000|2023-05-31 11:15:00|32971.9|32941.9|32978.9|32948.9|32982.4|32952.4|32970.9|32940.9|0
1685532000000|2023-05-31 11:20:00|32978.4|32948.4|32982.4|32952.4|32983.9|32953.9|32969.4|32939.4|0
1685532300000|2023-05-31 11:25:00|32982.9|32952.9|32975.9|32945.9|32982.9|32952.9|32965.4|32935.4|0
1685532600000|2023-05-31 11:30:00|32976.4|32946.4|32989.9|32959.9|32989.9|32959.9|32972.4|32942.4|0
1685532900000|2023-05-31 11:35:00|32989.4|32959.4|32965.9|32935.9|32991.4|32961.4|32964.4|32934.4|0
1685533200000|2023-05-31 11:40:00|32965.4|32935.4|32961.4|32931.4|32969.4|32939.4|32960.4|32930.4|0
1685533500000|2023-05-31 11:45:00|32961.9|32931.9|32949.4|32919.4|32966.9|32936.9|32945.9|32915.9|0
1685533800000|2023-05-31 11:50:00|32950.4|32920.4|32944.4|32914.4|32960.4|32930.4|32942.9|32912.9|0
1685534100000|2023-05-31 11:55:00|32943.9|32913.9|32942.9|32912.9|32951.9|32921.9|32940.9|32910.9|0
1685534400000|2023-05-31 12:00:00|32943.4|32913.4|32942.4|32912.4|32949.4|32919.4|32933.9|32903.9|0
1685534700000|2023-05-31 12:05:00|32942.9|32912.9|32931.4|32901.4|32944.9|32914.9|32930.4|32900.4|0
1685535000000|2023-05-31 12:10:00|32931.9|32901.9|32931.4|32901.4|32941.9|32911.9|32930.4|32900.4|0
1685535300000|2023-05-31 12:15:00|32931.9|32901.9|32928.4|32898.4|32937.4|32907.4|32923.9|32893.9|0
1685535600000|2023-05-31 12:20:00|32930.4|32900.4|32928.9|32898.9|32939.4|32909.4|32916.9|32886.9|0
1685535900000|2023-05-31 12:25:00|32928.4|32898.4|32938.9|32908.9|32938.9|32908.9|32928.4|32898.4|0
1685536200000|2023-05-31 12:30:00|32939.4|32909.4|32941.4|32911.4|32943.9|32913.9|32932.9|32902.9|0
1685536500000|2023-05-31 12:35:00|32940.4|32910.4|32929.4|32899.4|32943.4|32913.4|32925.9|32895.9|0
1685536800000|2023-05-31 12:40:00|32928.9|32898.9|32930.4|32900.4|32944.4|32914.4|32928.4|32898.4|0
1685537100000|2023-05-31 12:45:00|32929.9|32899.9|32927.4|32897.4|32931.4|32901.4|32920.4|32890.4|0
1685537400000|2023-05-31 12:50:00|32927.9|32897.9|32920.9|32890.9|32929.4|32899.4|32920.4|32890.4|0
1685537700000|2023-05-31 12:55:00|32920.4|32890.4|32927.4|32897.4|32927.4|32897.4|32915.4|32885.4|0
1685538000000|2023-05-31 13:00:00|32927.9|32897.9|32913.4|32883.4|32928.9|32898.9|32908.9|32878.9|0
1685538300000|2023-05-31 13:05:00|32912.9|32882.9|32922.4|32892.4|32924.4|32894.4|32899.4|32869.4|0
1685538600000|2023-05-31 13:10:00|32921.4|32891.4|32931.4|32901.4|32935.9|32905.9|32919.4|32889.4|0
1685538900000|2023-05-31 13:15:00|32932.9|32902.9|32927.4|32897.4|32935.4|32905.4|32923.9|32893.9|0
1685539200000|2023-05-31 13:20:00|32927.9|32897.9|32934.4|32904.4|32942.4|32912.4|32922.9|32892.9|0
1685539500000|2023-05-31 13:25:00|32933.4|32903.4|32919.9|32889.9|32938.4|32908.4|32912.4|32882.4|0
1685539800000|2023-05-31 13:30:00|32921.9|32891.9|32869.4|32839.4|32959.9|32929.9|32851.9|32821.9|0
1685540100000|2023-05-31 13:35:00|32869.9|32839.9|32886.4|32856.4|32896.4|32866.4|32860.9|32830.9|0
1685540400000|2023-05-31 13:40:00|32884.9|32854.9|32911.4|32881.4|32920.4|32890.4|32868.4|32838.4|0
1685540700000|2023-05-31 13:45:00|32920.4|32890.4|32848.4|32818.4|32930.9|32900.9|32832.4|32802.4|0
1685541000000|2023-05-31 13:50:00|32847.4|32817.4|32838.9|32808.9|32871.4|32841.4|32834.4|32804.4|0
1685541300000|2023-05-31 13:55:00|32838.4|32808.4|32838.4|32808.4|32849.4|32819.4|32829.9|32799.9|0
1685541600000|2023-05-31 14:00:00|32821.4|32791.4|32826.9|32796.9|32838.4|32808.4|32806.4|32776.4|0
1685541900000|2023-05-31 14:05:00|32819.9|32789.9|32821.9|32791.9|32842.4|32812.4|32804.9|32774.9|0
1685542200000|2023-05-31 14:10:00|32822.4|32792.4|32818.9|32788.9|32832.9|32802.9|32807.9|32777.9|0
1685542500000|2023-05-31 14:15:00|32820.4|32790.4|32814.4|32784.4|32825.9|32795.9|32797.9|32767.9|0
1685542800000|2023-05-31 14:20:00|32814.9|32784.9|32798.9|32768.9|32823.9|32793.9|32793.9|32763.9|0
1685543100000|2023-05-31 14:25:00|32797.9|32767.9|32786.9|32756.9|32799.9|32769.9|32759.4|32729.4|0
1685543400000|2023-05-31 14:30:00|32785.4|32755.4|32757.9|32727.9|32785.9|32755.9|32753.9|32723.9|0
1685543700000|2023-05-31 14:35:00|32757.4|32727.4|32773.4|32743.4|32775.4|32745.4|32745.4|32715.4|0
1685544000000|2023-05-31 14:40:00|32774.9|32744.9|32767.4|32737.4|32775.9|32745.9|32752.9|32722.9|0
1685544300000|2023-05-31 14:45:00|32768.4|32738.4|32769.9|32739.9|32793.9|32763.9|32767.9|32737.9|0
1685544600000|2023-05-31 14:50:00|32770.4|32740.4|32773.4|32743.4|32782.8|32752.8|32761.9|32731.9|0
1685544900000|2023-05-31 14:55:00|32772.4|32742.4|32782.9|32752.9|32797.9|32767.9|32770.4|32740.4|0
1685545200000|2023-05-31 15:00:00|32784.4|32754.4|32798.1|32768.1|32809.1|32779.1|32772.4|32742.4|0
1685545500000|2023-05-31 15:05:00|32796.1|32766.1|32785.6|32755.6|32801.1|32771.1|32777.1|32747.1|0
1685545800000|2023-05-31 15:10:00|32786.1|32756.1|32783.1|32753.1|32790.6|32760.6|32778.1|32748.1|0
1685546100000|2023-05-31 15:15:00|32781.1|32751.1|32790.1|32760.1|32796.1|32766.1|32779.1|32749.1|0
1685546400000|2023-05-31 15:20:00|32790.6|32760.6|32797.1|32767.1|32812.1|32782.1|32789.6|32759.6|0
1685546700000|2023-05-31 15:25:00|32796.6|32766.6|32774.1|32744.1|32805.1|32775.1|32774.1|32744.1|0
1685547000000|2023-05-31 15:30:00|32773.6|32743.6|32803.6|32773.6|32813.1|32783.1|32773.6|32743.6|0
1685547300000|2023-05-31 15:35:00|32805.1|32775.1|32806.6|32776.6|32827.1|32797.1|32798.1|32768.1|0
1685547600000|2023-05-31 15:40:00|32807.6|32777.6|32819.6|32789.6|32836.1|32806.1|32802.1|32772.1|0
1685547900000|2023-05-31 15:45:00|32819.1|32789.1|32804.1|32774.1|32825.6|32795.6|32800.6|32770.6|0
1685548200000|2023-05-31 15:50:00|32803.6|32773.6|32819.6|32789.6|32820.1|32790.1|32784.1|32754.1|0
1685548500000|2023-05-31 15:55:00|32820.6|32790.6|32795.1|32765.1|32823.6|32793.6|32785.1|32755.1|0
1685548800000|2023-05-31 16:00:00|32795.6|32765.6|32819.6|32789.6|32821.6|32791.6|32790.6|32760.6|0
1685549100000|2023-05-31 16:05:00|32820.1|32790.1|32805.1|32775.1|32821.1|32791.1|32787.6|32757.6|0
1685549400000|2023-05-31 16:10:00|32804.1|32774.1|32795.1|32765.1|32816.1|32786.1|32790.1|32760.1|0
1685549700000|2023-05-31 16:15:00|32796.1|32766.1|32794.6|32764.6|32810.6|32780.6|32790.6|32760.6|0
1685550000000|2023-05-31 16:20:00|32793.6|32763.6|32815.1|32785.1|32817.1|32787.1|32788.6|32758.6|0
1685550300000|2023-05-31 16:25:00|32814.6|32784.6|32819.6|32789.6|32823.6|32793.6|32805.1|32775.1|0
1685550600000|2023-05-31 16:30:00|32821.1|32791.1|32831.1|32801.1|32832.6|32802.6|32809.6|32779.6|0
1685550900000|2023-05-31 16:35:00|32831.6|32801.6|32813.6|32783.6|32834.6|32804.6|32804.1|32774.1|0
1685551200000|2023-05-31 16:40:00|32815.1|32785.1|32836.6|32806.6|32848.6|32818.6|32813.1|32783.1|0
1685551500000|2023-05-31 16:45:00|32837.6|32807.6|32856.6|32826.6|32871.6|32841.6|32829.1|32799.1|0
1685551800000|2023-05-31 16:50:00|32853.6|32823.6|32825.6|32795.6|32855.6|32825.6|32796.1|32766.1|0
1685552100000|2023-05-31 16:55:00|32824.1|32794.1|32847.1|32817.1|32847.6|32817.6|32816.6|32786.6|0
1685552400000|2023-05-31 17:00:00|32845.7|32815.7|32843.7|32813.7|32851.2|32821.2|32833.2|32803.2|0
1685552700000|2023-05-31 17:05:00|32844.7|32814.7|32861.7|32831.7|32864.2|32834.2|32842.2|32812.2|0
1685553000000|2023-05-31 17:10:00|32862.2|32832.2|32855.2|32825.2|32874.2|32844.2|32852.2|32822.2|0
1685553300000|2023-05-31 17:15:00|32856.2|32826.2|32854.7|32824.7|32874.2|32844.2|32846.2|32816.2|0
1685553600000|2023-05-31 17:20:00|32849.7|32819.7|32851.2|32821.2|32863.2|32833.2|32841.7|32811.7|0
1685553900000|2023-05-31 17:25:00|32848.2|32818.2|32863.7|32833.7|32863.7|32833.7|32843.2|32813.2|0
1685554200000|2023-05-31 17:30:00|32865.2|32835.2|32872.2|32842.2|32881.7|32851.7|32861.2|32831.2|0
1685554500000|2023-05-31 17:35:00|32873.2|32843.2|32887.7|32857.7|32891.2|32861.2|32839.2|32809.2|0
1685554800000|2023-05-31 17:40:00|32888.2|32858.2|32910.7|32880.7|32933.2|32903.2|32888.2|32858.2|0
1685555100000|2023-05-31 17:45:00|32912.2|32882.2|32885.2|32855.2|32923.2|32893.2|32879.7|32849.7|0
1685555400000|2023-05-31 17:50:00|32886.7|32856.7|32900.2|32870.2|32919.7|32889.7|32886.2|32856.2|0
1685555700000|2023-05-31 17:55:00|32902.2|32872.2|32916.7|32886.7|32922.7|32892.7|32902.2|32872.2|0
1685556000000|2023-05-31 18:00:00|32916.2|32886.2|32914.7|32884.7|32919.2|32889.2|32898.2|32868.2|0
1685556300000|2023-05-31 18:05:00|32915.2|32885.2|32931.7|32901.7|32934.7|32904.7|32915.2|32885.2|0
1685556600000|2023-05-31 18:10:00|32932.7|32902.7|32949.7|32919.7|32951.2|32921.2|32921.7|32891.7|0
1685556900000|2023-05-31 18:15:00|32950.2|32920.2|32947.7|32917.7|32958.2|32928.2|32923.2|32893.2|0
1685557200000|2023-05-31 18:20:00|32946.2|32916.2|32944.7|32914.7|32952.7|32922.7|32938.7|32908.7|0
1685557500000|2023-05-31 18:25:00|32945.7|32915.7|32947.2|32917.2|32957.2|32927.2|32935.2|32905.2|0
1685557800000|2023-05-31 18:30:00|32949.2|32919.2|32928.2|32898.2|32953.2|32923.2|32927.7|32897.7|0
1685558100000|2023-05-31 18:35:00|32931.2|32901.2|32944.2|32914.2|32954.2|32924.2|32929.2|32899.2|0
1685558400000|2023-05-31 18:40:00|32945.7|32915.7|32949.2|32919.2|32950.7|32920.7|32937.7|32907.7|0
1685558700000|2023-05-31 18:45:00|32950.2|32920.2|32934.7|32904.7|32953.2|32923.2|32921.7|32891.7|0
1685559000000|2023-05-31 18:50:00|32934.2|32904.2|32915.2|32885.2|32936.2|32906.2|32887.2|32857.2|0
1685559300000|2023-05-31 18:55:00|32915.7|32885.7|32931.7|32901.7|32935.7|32905.7|32906.2|32876.2|0
1685559600000|2023-05-31 19:00:00|32934.7|32904.7|32928.7|32898.7|32939.7|32909.7|32920.7|32890.7|0
1685559900000|2023-05-31 19:05:00|32931.2|32901.2|32924.7|32894.7|32933.7|32903.7|32914.7|32884.7|0
1685560200000|2023-05-31 19:10:00|32925.2|32895.2|32936.7|32906.7|32941.7|32911.7|32916.7|32886.7|0
1685560500000|2023-05-31 19:15:00|32935.7|32905.7|32920.2|32890.2|32943.7|32913.7|32920.2|32890.2|0
1685560800000|2023-05-31 19:20:00|32913.2|32883.2|32939.2|32909.2|32940.7|32910.7|32912.2|32882.2|0
1685561100000|2023-05-31 19:25:00|32938.7|32908.7|32933.7|32903.7|32940.7|32910.7|32925.7|32895.7|0
1685561400000|2023-05-31 19:30:00|32935.2|32905.2|32942.7|32912.7|32944.2|32914.2|32919.7|32889.7|0
1685561700000|2023-05-31 19:35:00|32942.2|32912.2|32944.2|32914.2|32951.2|32921.2|32935.7|32905.7|0
1685562000000|2023-05-31 19:40:00|32944.7|32914.7|32985.7|32955.7|32986.2|32956.2|32936.2|32906.2|0
1685562300000|2023-05-31 19:45:00|32989.7|32959.7|32972.2|32942.2|33000.7|32970.7|32965.7|32935.7|0
1685562600000|2023-05-31 19:50:00|32969.2|32939.2|32934.7|32904.7|32971.7|32941.7|32925.2|32895.2|0
1685562900000|2023-05-31 19:55:00|32932.7|32902.7|32944.7|32914.7|32963.7|32933.7|32910.2|32880.2|0
1685563200000|2023-05-31 20:00:00|32938.7|32908.7|32918.2|32888.2|32952.2|32922.2|32914.2|32884.2|0
1685563500000|2023-05-31 20:05:00|32917.7|32887.7|32875.7|32845.7|32964.7|32934.7|32865.7|32835.7|0
1685563800000|2023-05-31 20:10:00|32877.2|32847.2|32874.7|32844.7|32888.2|32858.2|32872.7|32842.7|0
1685564100000|2023-05-31 20:15:00|32872.2|32842.2|32883.2|32853.2|32885.2|32855.2|32872.2|32842.2|0
1685564400000|2023-05-31 20:20:00|32883.7|32853.7|32899.2|32869.2|32899.2|32869.2|32881.2|32851.2|0
1685564700000|2023-05-31 20:25:00|32898.7|32868.7|32912.7|32882.7|32913.7|32883.7|32895.2|32865.2|0
1685565000000|2023-05-31 20:30:00|32912.2|32882.2|32925.2|32895.2|32925.2|32895.2|32910.2|32880.2|0
1685565300000|2023-05-31 20:35:00|32924.7|32894.7|32924.2|32894.2|32929.7|32899.7|32915.7|32885.7|0
1685565600000|2023-05-31 20:40:00|32922.7|32892.7|32917.7|32887.7|32922.7|32892.7|32914.7|32884.7|0
1685565900000|2023-05-31 20:45:00|32918.2|32888.2|32894.7|32864.7|32918.2|32888.2|32890.2|32860.2|0
1685566200000|2023-05-31 20:50:00|32894.2|32864.2|32907.2|32877.2|32907.7|32877.7|32891.7|32861.7|0
1685566500000|2023-05-31 20:55:00|32906.7|32876.7|32885.8|32855.8|32910.7|32880.7|32885.8|32855.8|0
1685566800000|2023-05-31 21:00:00|32889.7|32859.7|32895.3|32865.3|32896.7|32866.7|32889.7|32859.7|0
1685567100000|2023-05-31 21:05:00|32893|32863|32890|32860|32894.2|32864.2|32890|32860|0
1685567400000|2023-05-31 21:10:00|32890.3|32860.3|32892.4|32862.4|32896.6|32866.6|32890|32860|0
1685567700000|2023-05-31 21:15:00|32892.5|32862.5|32892|32862|32892.6|32862.6|32890.6|32860.6|0
1685568000000|2023-05-31 21:20:00|32891|32861|32894|32864|32894.9|32864.9|32890|32860|0
1685568300000|2023-05-31 21:25:00|32894.1|32864.1|32892.9|32862.9|32896|32866|32892.9|32862.9|0
1685568600000|2023-05-31 21:30:00|32892.6|32862.6|32887|32857|32892.9|32862.9|32886.1|32856.1|0
1685568900000|2023-05-31 21:35:00|32886.7|32856.7|32887.8|32857.8|32891|32861|32884.7|32854.7|0
1685569200000|2023-05-31 21:40:00|32888.4|32858.4|32880|32850|32888.4|32858.4|32877.9|32847.9|0
1685569500000|2023-05-31 21:45:00|32880.2|32850.2|32877|32847|32880.3|32850.3|32877|32847|0
1685569800000|2023-05-31 21:50:00|32877.8|32847.8|32880.8|32850.8|32885.2|32855.2|32877|32847|0
1685570100000|2023-05-31 21:55:00|32881.4|32851.4|32881.9|32851.9|32882.5|32852.5|32879.3|32849.3|0
1685570400000|2023-05-31 22:00:00|32859.2|32829.2|32876.2|32846.2|32877.2|32847.2|32859.2|32829.2|0
1685570700000|2023-05-31 22:05:00|32876.7|32846.7|32871.7|32841.7|32880.2|32850.2|32871.2|32841.2|0
1685571000000|2023-05-31 22:10:00|32872.2|32842.2|32877.2|32847.2|32878.2|32848.2|32869.2|32839.2|0
1685571300000|2023-05-31 22:15:00|32876.7|32846.7|32873.2|32843.2|32882.7|32852.7|32872.7|32842.7|0
1685571600000|2023-05-31 22:20:00|32872.7|32842.7|32877.7|32847.7|32878.2|32848.2|32867.7|32837.7|0
1685571900000|2023-05-31 22:25:00|32877.2|32847.2|32875.2|32845.2|32881.7|32851.7|32874.2|32844.2|0
1685572200000|2023-05-31 22:30:00|32874.7|32844.7|32875.7|32845.7|32876.2|32846.2|32869.2|32839.2|0
1685572500000|2023-05-31 22:35:00|32875.2|32845.2|32884.2|32854.2|32887.7|32857.7|32875.2|32845.2|0
1685572800000|2023-05-31 22:40:00|32884.7|32854.7|32882.7|32852.7|32889.2|32859.2|32882.7|32852.7|0
1685573100000|2023-05-31 22:45:00|32883.2|32853.2|32882.2|32852.2|32885.7|32855.7|32878.2|32848.2|0
1685573400000|2023-05-31 22:50:00|32881.7|32851.7|32902.2|32872.2|32906.2|32876.2|32880.2|32850.2|0
1685573700000|2023-05-31 22:55:00|32903.2|32873.2|32907.2|32877.2|32908.2|32878.2|32900.7|32870.7|0
1685574000000|2023-05-31 23:00:00|32908.2|32878.2|32904.2|32874.2|32910.7|32880.7|32903.2|32873.2|0
1685574300000|2023-05-31 23:05:00|32903.7|32873.7|32898.7|32868.7|32904.2|32874.2|32893.2|32863.2|0
1685574600000|2023-05-31 23:10:00|32897.7|32867.7|32895.2|32865.2|32898.2|32868.2|32894.2|32864.2|0
1685574900000|2023-05-31 23:15:00|32894.7|32864.7|32900.7|32870.7|32901.2|32871.2|32894.2|32864.2|0
1685575200000|2023-05-31 23:20:00|32900.2|32870.2|32898.7|32868.7|32901.7|32871.7|32896.2|32866.2|0
1685575500000|2023-05-31 23:25:00|32898.2|32868.2|32898.7|32868.7|32901.2|32871.2|32893.2|32863.2|0
1685575800000|2023-05-31 23:30:00|32898.2|32868.2|32903.2|32873.2|32903.2|32873.2|32894.7|32864.7|0
1685576100000|2023-05-31 23:35:00|32902.2|32872.2|32906.2|32876.2|32910.2|32880.2|32902.2|32872.2|0
1685576400000|2023-05-31 23:40:00|32907.2|32877.2|32914.2|32884.2|32915.7|32885.7|32904.2|32874.2|0
1685576700000|2023-05-31 23:45:00|32914.7|32884.7|32924.2|32894.2|32924.7|32894.7|32914.7|32884.7|0
1685577000000|2023-05-31 23:50:00|32923.7|32893.7|32925.2|32895.2|32931.7|32901.7|32922.2|32892.2|0
1685577300000|2023-05-31 23:55:00|32925.7|32895.7|32925.2|32895.2|32927.7|32897.7|32922.7|32892.7|0
1685577600000|2023-06-01 00:00:00|32925.7|32895.7|32933.2|32903.2|32933.7|32903.7|32918.2|32888.2|0
1685577900000|2023-06-01 00:05:00|32932.2|32902.2|32932.2|32902.2|32933.7|32903.7|32928.2|32898.2|0
1685578200000|2023-06-01 00:10:00|32932.7|32902.7|32931.2|32901.2|32934.7|32904.7|32927.2|32897.2|0
1685578500000|2023-06-01 00:15:00|32930.7|32900.7|32928.2|32898.2|32932.7|32902.7|32922.7|32892.7|0
1685578800000|2023-06-01 00:20:00|32927.7|32897.7|32929.2|32899.2|32932.7|32902.7|32921.2|32891.2|0
1685579100000|2023-06-01 00:25:00|32928.7|32898.7|32922.2|32892.2|32929.2|32899.2|32920.2|32890.2|0
1685579400000|2023-06-01 00:30:00|32920.2|32890.2|32921.2|32891.2|32925.2|32895.2|32919.7|32889.7|0
1685579700000|2023-06-01 00:35:00|32921.7|32891.7|32909.2|32879.2|32922.2|32892.2|32908.7|32878.7|0
1685580000000|2023-06-01 00:40:00|32909.7|32879.7|32892.7|32862.7|32911.7|32881.7|32889.2|32859.2|0
1685580300000|2023-06-01 00:45:00|32893.2|32863.2|32879.2|32849.2|32893.2|32863.2|32875.2|32845.2|0
1685580600000|2023-06-01 00:50:00|32878.7|32848.7|32885.7|32855.7|32895.7|32865.7|32878.2|32848.2|0
1685580900000|2023-06-01 00:55:00|32886.2|32856.2|32886.2|32856.2|32888.2|32858.2|32881.2|32851.2|0
1685581200000|2023-06-01 01:00:00|32885.7|32855.7|32900.2|32870.2|32900.7|32870.7|32883.7|32853.7|0
1685581500000|2023-06-01 01:05:00|32900.7|32870.7|32896.2|32866.2|32901.2|32871.2|32887.2|32857.2|0
1685581800000|2023-06-01 01:10:00|32896.7|32866.7|32895.2|32865.2|32899.2|32869.2|32891.2|32861.2|0
1685582100000|2023-06-01 01:15:00|32895.7|32865.7|32905.2|32875.2|32905.2|32875.2|32888.7|32858.7|0
1685582400000|2023-06-01 01:20:00|32904.7|32874.7|32915.7|32885.7|32915.7|32885.7|32904.2|32874.2|0
1685582700000|2023-06-01 01:25:00|32916.2|32886.2|32938.7|32908.7|32965.2|32935.2|32914.7|32884.7|0
1685583000000|2023-06-01 01:30:00|32937.7|32907.7|32930.2|32900.2|32944.2|32914.2|32926.2|32896.2|0
1685583300000|2023-06-01 01:35:00|32929.7|32899.7|32910.7|32880.7|32936.2|32906.2|32909.2|32879.2|0
1685583600000|2023-06-01 01:40:00|32909.2|32879.2|32889.2|32859.2|32918.2|32888.2|32881.2|32851.2|0
1685583900000|2023-06-01 01:45:00|32857.7|32827.7|32871.7|32841.7|32882.2|32852.2|32852.7|32822.7|0
1685584200000|2023-06-01 01:50:00|32871.2|32841.2|32873.2|32843.2|32877.7|32847.7|32843.2|32813.2|0
1685584500000|2023-06-01 01:55:00|32872.7|32842.7|32888.2|32858.2|32892.2|32862.2|32872.7|32842.7|0
1685584800000|2023-06-01 02:00:00|32887.2|32857.2|32897.7|32867.7|32898.2|32868.2|32884.7|32854.7|0
1685585100000|2023-06-01 02:05:00|32897.2|32867.2|32890.2|32860.2|32898.2|32868.2|32886.7|32856.7|0
1685585400000|2023-06-01 02:10:00|32890.7|32860.7|32887.2|32857.2|32895.7|32865.7|32879.2|32849.2|0
1685585700000|2023-06-01 02:15:00|32886.7|32856.7|32869.2|32839.2|32893.2|32863.2|32867.7|32837.7|0
1685586000000|2023-06-01 02:20:00|32869.7|32839.7|32886.2|32856.2|32889.2|32859.2|32863.7|32833.7|0
1685586300000|2023-06-01 02:25:00|32885.7|32855.7|32879.7|32849.7|32886.2|32856.2|32875.7|32845.7|0
1685586600000|2023-06-01 02:30:00|32880.2|32850.2|32901.2|32871.2|32902.2|32872.2|32880.2|32850.2|0
1685586900000|2023-06-01 02:35:00|32900.7|32870.7|32901.2|32871.2|32905.2|32875.2|32898.7|32868.7|0
1685587200000|2023-06-01 02:40:00|32900.7|32870.7|32902.2|32872.2|32902.2|32872.2|32895.2|32865.2|0
1685587500000|2023-06-01 02:45:00|32902.7|32872.7|32901.7|32871.7|32910.7|32880.7|32896.7|32866.7|0
1685587800000|2023-06-01 02:50:00|32902.7|32872.7|32896.2|32866.2|32902.7|32872.7|32889.2|32859.2|0
1685588100000|2023-06-01 02:55:00|32895.7|32865.7|32903.2|32873.2|32904.7|32874.7|32892.2|32862.2|0
1685588400000|2023-06-01 03:00:00|32904.2|32874.2|32906.2|32876.2|32908.2|32878.2|32897.2|32867.2|0
1685588700000|2023-06-01 03:05:00|32906.7|32876.7|32912.2|32882.2|32920.2|32890.2|32899.7|32869.7|0
1685589000000|2023-06-01 03:10:00|32911.7|32881.7|32908.2|32878.2|32913.2|32883.2|32905.7|32875.7|0
1685589300000|2023-06-01 03:15:00|32908.7|32878.7|32917.7|32887.7|32918.2|32888.2|32905.7|32875.7|0
1685589600000|2023-06-01 03:20:00|32916.2|32886.2|32911.2|32881.2|32919.7|32889.7|32909.2|32879.2|0
1685589900000|2023-06-01 03:25:00|32911.7|32881.7|32915.7|32885.7|32918.2|32888.2|32909.2|32879.2|0
1685590200000|2023-06-01 03:30:00|32916.2|32886.2|32919.7|32889.7|32921.7|32891.7|32911.7|32881.7|0
1685590500000|2023-06-01 03:35:00|32920.2|32890.2|32920.2|32890.2|32920.7|32890.7|32915.7|32885.7|0
1685590800000|2023-06-01 03:40:00|32920.7|32890.7|32921.2|32891.2|32922.7|32892.7|32917.7|32887.7|0
1685591100000|2023-06-01 03:45:00|32921.7|32891.7|32909.2|32879.2|32921.7|32891.7|32908.2|32878.2|0
1685591400000|2023-06-01 03:50:00|32909.7|32879.7|32914.7|32884.7|32915.7|32885.7|32909.7|32879.7|0
1685591700000|2023-06-01 03:55:00|32914.2|32884.2|32921.2|32891.2|32925.7|32895.7|32913.2|32883.2|0
1685592000000|2023-06-01 04:00:00|32922.7|32892.7|32917.2|32887.2|32923.7|32893.7|32917.2|32887.2|0
1685592300000|2023-06-01 04:05:00|32917.7|32887.7|32922.2|32892.2|32923.7|32893.7|32917.7|32887.7|0
1685592600000|2023-06-01 04:10:00|32922.7|32892.7|32921.2|32891.2|32923.7|32893.7|32920.2|32890.2|0
1685592900000|2023-06-01 04:15:00|32921.7|32891.7|32937.7|32907.7|32940.2|32910.2|32921.2|32891.2|0
1685593200000|2023-06-01 04:20:00|32938.2|32908.2|32934.2|32904.2|32938.2|32908.2|32926.7|32896.7|0
1685593500000|2023-06-01 04:25:00|32933.7|32903.7|32929.2|32899.2|32934.2|32904.2|32928.2|32898.2|0
1685593800000|2023-06-01 04:30:00|32929.7|32899.7|32930.7|32900.7|32937.7|32907.7|32929.7|32899.7|0
1685594100000|2023-06-01 04:35:00|32930.2|32900.2|32932.2|32902.2|32935.7|32905.7|32928.2|32898.2|0
1685594400000|2023-06-01 04:40:00|32931.2|32901.2|32926.2|32896.2|32932.2|32902.2|32925.7|32895.7|0
1685594700000|2023-06-01 04:45:00|32926.7|32896.7|32924.2|32894.2|32927.7|32897.7|32922.7|32892.7|0
1685595000000|2023-06-01 04:50:00|32923.7|32893.7|32921.7|32891.7|32929.7|32899.7|32921.7|32891.7|0
1685595300000|2023-06-01 04:55:00|32922.2|32892.2|32922.2|32892.2|32926.2|32896.2|32920.2|32890.2|0
1685595600000|2023-06-01 05:00:00|32922.7|32892.7|32928.7|32898.7|32934.2|32904.2|32922.7|32892.7|0
1685595900000|2023-06-01 05:05:00|32929.2|32899.2|32936.2|32906.2|32936.7|32906.7|32928.2|32898.2|0
1685596200000|2023-06-01 05:10:00|32936.7|32906.7|32929.7|32899.7|32938.2|32908.2|32928.2|32898.2|0
1685596500000|2023-06-01 05:15:00|32930.7|32900.7|32925.7|32895.7|32932.2|32902.2|32925.7|32895.7|0
1685596800000|2023-06-01 05:20:00|32925.2|32895.2|32930.2|32900.2|32934.2|32904.2|32925.2|32895.2|0
1685597100000|2023-06-01 05:25:00|32930.7|32900.7|32932.7|32902.7|32933.7|32903.7|32927.2|32897.2|0
1685597400000|2023-06-01 05:30:00|32933.2|32903.2|32926.2|32896.2|32936.2|32906.2|32925.2|32895.2|0
1685597700000|2023-06-01 05:35:00|32925.7|32895.7|32930.2|32900.2|32931.7|32901.7|32921.2|32891.2|0
1685598000000|2023-06-01 05:40:00|32929.7|32899.7|32923.2|32893.2|32933.2|32903.2|32922.2|32892.2|0
1685598300000|2023-06-01 05:45:00|32923.7|32893.7|32929.2|32899.2|32932.7|32902.7|32923.2|32893.2|0
1685598600000|2023-06-01 05:50:00|32928.7|32898.7|32931.2|32901.2|32933.2|32903.2|32927.2|32897.2|0
1685598900000|2023-06-01 05:55:00|32931.7|32901.7|32920.7|32890.7|32933.2|32903.2|32919.2|32889.2|0
1685599200000|2023-06-01 06:00:00|32919.7|32889.7|32923.2|32893.2|32924.2|32894.2|32909.2|32879.2|0
1685599500000|2023-06-01 06:05:00|32922.7|32892.7|32926.2|32896.2|32932.2|32902.2|32918.2|32888.2|0
1685599800000|2023-06-01 06:10:00|32926.7|32896.7|32936.2|32906.2|32936.2|32906.2|32926.2|32896.2|0
1685600100000|2023-06-01 06:15:00|32936.7|32906.7|32930.7|32900.7|32937.2|32907.2|32927.2|32897.2|0
1685600400000|2023-06-01 06:20:00|32931.2|32901.2|32929.2|32899.2|32932.2|32902.2|32922.7|32892.7|0
1685600700000|2023-06-01 06:25:00|32929.7|32899.7|32932.7|32902.7|32935.7|32905.7|32926.2|32896.2|0
1685601000000|2023-06-01 06:30:00|32933.2|32903.2|32935.7|32905.7|32943.7|32913.7|32932.2|32902.2|0
1685601300000|2023-06-01 06:35:00|32935.2|32905.2|32940.2|32910.2|32940.2|32910.2|32933.2|32903.2|0
1685601600000|2023-06-01 06:40:00|32940.7|32910.7|32935.7|32905.7|32941.2|32911.2|32929.2|32899.2|0
1685601900000|2023-06-01 06:45:00|32935.2|32905.2|32934.2|32904.2|32937.2|32907.2|32930.2|32900.2|0
1685602200000|2023-06-01 06:50:00|32933.7|32903.7|32939.7|32909.7|32942.2|32912.2|32933.2|32903.2|0
1685602500000|2023-06-01 06:55:00|32939.2|32909.2|32935.2|32905.2|32947.2|32917.2|32935.2|32905.2|0
1685602800000|2023-06-01 07:00:00|32938.2|32908.2|32942.2|32912.2|32942.2|32912.2|32922.7|32892.7|0
1685603100000|2023-06-01 07:05:00|32943.2|32913.2|32955.2|32925.2|32972.2|32942.2|32942.2|32912.2|0
1685603400000|2023-06-01 07:10:00|32954.7|32924.7|32965.2|32935.2|32967.2|32937.2|32947.2|32917.2|0
1685603700000|2023-06-01 07:15:00|32964.7|32934.7|32941.2|32911.2|32969.2|32939.2|32940.2|32910.2|0
1685604000000|2023-06-01 07:20:00|32943.2|32913.2|32942.7|32912.7|32956.2|32926.2|32936.2|32906.2|0
1685604300000|2023-06-01 07:25:00|32943.2|32913.2|32951.2|32921.2|32960.2|32930.2|32936.7|32906.7|0
1685604600000|2023-06-01 07:30:00|32950.2|32920.2|32944.2|32914.2|32962.7|32932.7|32941.2|32911.2|0
1685604900000|2023-06-01 07:35:00|32943.7|32913.7|32938.2|32908.2|32950.2|32920.2|32936.2|32906.2|0
1685605200000|2023-06-01 07:40:00|32937.7|32907.7|32935.2|32905.2|32951.2|32921.2|32933.7|32903.7|0
1685605500000|2023-06-01 07:45:00|32932.7|32902.7|32926.2|32896.2|32944.2|32914.2|32925.2|32895.2|0
1685605800000|2023-06-01 07:50:00|32926.7|32896.7|32933.7|32903.7|32937.7|32907.7|32926.2|32896.2|0
1685606100000|2023-06-01 07:55:00|32933.2|32903.2|32934.2|32904.2|32936.7|32906.7|32928.2|32898.2|0
1685606400000|2023-06-01 08:00:00|32935.2|32905.2|32918.2|32888.2|32938.2|32908.2|32912.7|32882.7|0
1685606700000|2023-06-01 08:05:00|32918.7|32888.7|32917.2|32887.2|32921.2|32891.2|32902.2|32872.2|0
1685607000000|2023-06-01 08:10:00|32917.7|32887.7|32919.2|32889.2|32923.7|32893.7|32912.2|32882.2|0
1685607300000|2023-06-01 08:15:00|32919.7|32889.7|32917.2|32887.2|32921.2|32891.2|32906.7|32876.7|0
1685607600000|2023-06-01 08:20:00|32916.7|32886.7|32914.7|32884.7|32917.7|32887.7|32908.2|32878.2|0
1685607900000|2023-06-01 08:25:00|32915.2|32885.2|32933.7|32903.7|32935.2|32905.2|32915.2|32885.2|0
1685608200000|2023-06-01 08:30:00|32934.2|32904.2|32946.7|32916.7|32950.2|32920.2|32933.2|32903.2|0
1685608500000|2023-06-01 08:35:00|32946.2|32916.2|32952.2|32922.2|32954.2|32924.2|32945.7|32915.7|0
1685608800000|2023-06-01 08:40:00|32951.7|32921.7|32953.2|32923.2|32958.2|32928.2|32948.2|32918.2|0
1685609100000|2023-06-01 08:45:00|32953.7|32923.7|32966.2|32936.2|32968.2|32938.2|32953.2|32923.2|0
1685609400000|2023-06-01 08:50:00|32966.7|32936.7|32972.2|32942.2|32978.7|32948.7|32966.2|32936.2|0
1685609700000|2023-06-01 08:55:00|32971.7|32941.7|32974.2|32944.2|32980.7|32950.7|32971.7|32941.7|0
1685610000000|2023-06-01 09:00:00|32973.7|32943.7|32973.7|32943.7|32979.7|32949.7|32966.7|32936.7|0
1685610300000|2023-06-01 09:05:00|32973.2|32943.2|32978.2|32948.2|32980.7|32950.7|32966.7|32936.7|0
1685610600000|2023-06-01 09:10:00|32977.7|32947.7|32969.2|32939.2|32978.2|32948.2|32968.2|32938.2|0
1685610900000|2023-06-01 09:15:00|32966.2|32936.2|32967.2|32937.2|32971.2|32941.2|32961.2|32931.2|0
1685611200000|2023-06-01 09:20:00|32966.2|32936.2|32963.2|32933.2|32969.7|32939.7|32963.2|32933.2|0
1685611500000|2023-06-01 09:25:00|32963.7|32933.7|32966.7|32936.7|32970.7|32940.7|32961.7|32931.7|0
1685611800000|2023-06-01 09:30:00|32965.7|32935.7|32964.2|32934.2|32965.7|32935.7|32956.2|32926.2|0
1685612100000|2023-06-01 09:35:00|32964.7|32934.7|32957.2|32927.2|32966.2|32936.2|32952.2|32922.2|0
1685612400000|2023-06-01 09:40:00|32957.7|32927.7|32972.7|32942.7|32974.2|32944.2|32956.7|32926.7|0
1685612700000|2023-06-01 09:45:00|32973.2|32943.2|32964.7|32934.7|32977.2|32947.2|32964.2|32934.2|0
1685613000000|2023-06-01 09:50:00|32965.2|32935.2|32967.2|32937.2|32969.2|32939.2|32959.2|32929.2|0
1685613300000|2023-06-01 09:55:00|32966.7|32936.7|32973.7|32943.7|32973.7|32943.7|32962.2|32932.2|0
1685613600000|2023-06-01 10:00:00|32973.2|32943.2|32968.7|32938.7|32978.2|32948.2|32966.7|32936.7|0
1685613900000|2023-06-01 10:05:00|32969.2|32939.2|32975.7|32945.7|32977.7|32947.7|32960.7|32930.7|0
1685614200000|2023-06-01 10:10:00|32976.2|32946.2|32978.2|32948.2|32979.2|32949.2|32972.2|32942.2|0
1685614500000|2023-06-01 10:15:00|32978.7|32948.7|32973.2|32943.2|32978.7|32948.7|32971.2|32941.2|0
1685614800000|2023-06-01 10:20:00|32973.7|32943.7|32985.2|32955.2|32985.7|32955.7|32973.2|32943.2|0
1685615100000|2023-06-01 10:25:00|32985.7|32955.7|32990.2|32960.2|32990.7|32960.7|32982.2|32952.2|0
1685615400000|2023-06-01 10:30:00|32990.7|32960.7|32981.2|32951.2|32998.2|32968.2|32979.2|32949.2|0
1685615700000|2023-06-01 10:35:00|32980.7|32950.7|32971.7|32941.7|32981.2|32951.2|32966.7|32936.7|0
1685616000000|2023-06-01 10:40:00|32972.7|32942.7|32971.2|32941.2|32976.2|32946.2|32969.7|32939.7|0
1685616300000|2023-06-01 10:45:00|32970.2|32940.2|32969.2|32939.2|32974.7|32944.7|32969.2|32939.2|0
1685616600000|2023-06-01 10:50:00|32968.7|32938.7|32972.2|32942.2|32975.7|32945.7|32968.7|32938.7|0
1685616900000|2023-06-01 10:55:00|32971.7|32941.7|32943.2|32913.2|32971.7|32941.7|32943.2|32913.2|0
1685617200000|2023-06-01 11:00:00|32945.2|32915.2|32947.7|32917.7|32951.2|32921.2|32944.2|32914.2|0
1685617500000|2023-06-01 11:05:00|32947.2|32917.2|32947.2|32917.2|32951.7|32921.7|32942.2|32912.2|0
1685617800000|2023-06-01 11:10:00|32946.7|32916.7|32959.2|32929.2|32963.7|32933.7|32945.7|32915.7|0
1685618100000|2023-06-01 11:15:00|32959.7|32929.7|32949.7|32919.7|32961.2|32931.2|32949.7|32919.7|0
1685618400000|2023-06-01 11:20:00|32947.2|32917.2|32948.7|32918.7|32956.2|32926.2|32944.7|32914.7|0
1685618700000|2023-06-01 11:25:00|32948.2|32918.2|32932.2|32902.2|32952.2|32922.2|32932.2|32902.2|0
1685619000000|2023-06-01 11:30:00|32933.2|32903.2|32941.7|32911.7|32947.2|32917.2|32933.2|32903.2|0
1685619300000|2023-06-01 11:35:00|32941.2|32911.2|32936.2|32906.2|32942.2|32912.2|32933.7|32903.7|0
1685619600000|2023-06-01 11:40:00|32935.7|32905.7|32947.2|32917.2|32948.7|32918.7|32933.2|32903.2|0
1685619900000|2023-06-01 11:45:00|32943.7|32913.7|32930.2|32900.2|32945.2|32915.2|32926.2|32896.2|0
1685620200000|2023-06-01 11:50:00|32929.7|32899.7|32927.7|32897.7|32934.2|32904.2|32925.2|32895.2|0
1685620500000|2023-06-01 11:55:00|32928.2|32898.2|32926.2|32896.2|32932.2|32902.2|32917.7|32887.7|0
1685620800000|2023-06-01 12:00:00|32923.2|32893.2|32931.2|32901.2|32938.2|32908.2|32922.7|32892.7|0
1685621100000|2023-06-01 12:05:00|32930.7|32900.7|32897.2|32867.2|32931.7|32901.7|32897.2|32867.2|0
1685621400000|2023-06-01 12:10:00|32896.2|32866.2|32900.2|32870.2|32904.2|32874.2|32893.7|32863.7|0
1685621700000|2023-06-01 12:15:00|32896.7|32866.7|32893.2|32863.2|32905.2|32875.2|32878.7|32848.7|0
1685622000000|2023-06-01 12:20:00|32892.2|32862.2|32894.7|32864.7|32895.2|32865.2|32876.2|32846.2|0
1685622300000|2023-06-01 12:25:00|32893.2|32863.2|32884.2|32854.2|32905.2|32875.2|32882.7|32852.7|0
1685622600000|2023-06-01 12:30:00|32881.7|32851.7|32880.2|32850.2|32907.7|32877.7|32876.7|32846.7|0
1685622900000|2023-06-01 12:35:00|32880.7|32850.7|32863.7|32833.7|32884.7|32854.7|32857.2|32827.2|0
1685623200000|2023-06-01 12:40:00|32864.2|32834.2|32856.7|32826.7|32864.2|32834.2|32838.7|32808.7|0
1685623500000|2023-06-01 12:45:00|32857.7|32827.7|32842.2|32812.2|32857.7|32827.7|32830.2|32800.2|0
1685623800000|2023-06-01 12:50:00|32841.7|32811.7|32829.2|32799.2|32844.2|32814.2|32822.7|32792.7|0
1685624100000|2023-06-01 12:55:00|32828.7|32798.7|32838.2|32808.2|32850.2|32820.2|32824.7|32794.7|0
1685624400000|2023-06-01 13:00:00|32835.2|32805.2|32830.2|32800.2|32843.2|32813.2|32824.7|32794.7|0
1685624700000|2023-06-01 13:05:00|32829.7|32799.7|32847.2|32817.2|32856.2|32826.2|32826.2|32796.2|0
1685625000000|2023-06-01 13:10:00|32847.7|32817.7|32847.2|32817.2|32852.2|32822.2|32840.7|32810.7|0
1685625300000|2023-06-01 13:15:00|32846.7|32816.7|32839.2|32809.2|32847.7|32817.7|32832.7|32802.7|0
1685625600000|2023-06-01 13:20:00|32838.7|32808.7|32855.2|32825.2|32857.7|32827.7|32837.2|32807.2|0
1685625900000|2023-06-01 13:25:00|32857.2|32827.2|32857.2|32827.2|32876.2|32846.2|32854.7|32824.7|0
1685626200000|2023-06-01 13:30:00|32861.2|32831.2|32738.7|32708.7|32869.2|32839.2|32700.2|32670.2|0
1685626500000|2023-06-01 13:35:00|32739.7|32709.7|32803.2|32773.2|32818.7|32788.7|32737.7|32707.7|0
1685626800000|2023-06-01 13:40:00|32795.7|32765.7|32768.7|32738.7|32798.7|32768.7|32747.7|32717.7|0
1685627100000|2023-06-01 13:45:00|32768.2|32738.2|32751.2|32721.2|32782.2|32752.2|32728.2|32698.2|0
1685627400000|2023-06-01 13:50:00|32750.2|32720.2|32738.2|32708.2|32773.7|32743.7|32721.2|32691.2|0
1685627700000|2023-06-01 13:55:00|32739.2|32709.2|32744.2|32714.2|32758.7|32728.7|32723.2|32693.2|0
1685628000000|2023-06-01 14:00:00|32743.7|32713.7|32795.7|32765.7|32806.7|32776.7|32742.2|32712.2|0
1685628300000|2023-06-01 14:05:00|32794.2|32764.2|32825.7|32795.7|32836.2|32806.2|32792.2|32762.2|0
1685628600000|2023-06-01 14:10:00|32828.2|32798.2|32900.2|32870.2|32900.2|32870.2|32827.2|32797.2|0
1685628900000|2023-06-01 14:15:00|32894.7|32864.7|32854.2|32824.2|32912.2|32882.2|32841.2|32811.2|0
1685629200000|2023-06-01 14:20:00|32853.7|32823.7|32847.2|32817.2|32855.2|32825.2|32828.2|32798.2|0
1685629500000|2023-06-01 14:25:00|32845.7|32815.7|32872.7|32842.7|32887.2|32857.2|32832.2|32802.2|0
1685629800000|2023-06-01 14:30:00|32871.7|32841.7|32861.7|32831.7|32876.7|32846.7|32848.2|32818.2|0
1685630100000|2023-06-01 14:35:00|32860.7|32830.7|32872.7|32842.7|32886.2|32856.2|32846.2|32816.2|0
1685630400000|2023-06-01 14:40:00|32874.2|32844.2|32907.2|32877.2|32922.7|32892.7|32871.2|32841.2|0
1685630700000|2023-06-01 14:45:00|32908.2|32878.2|32916.2|32886.2|32945.2|32915.2|32897.2|32867.2|0
1685631000000|2023-06-01 14:50:00|32914.2|32884.2|32948.2|32918.2|32956.2|32926.2|32913.2|32883.2|0
1685631300000|2023-06-01 14:55:00|32947.2|32917.2|32957.2|32927.2|32961.2|32931.2|32941.2|32911.2|0
1685631600000|2023-06-01 15:00:00|32956.7|32926.7|32956.2|32926.2|32967.2|32937.2|32944.2|32914.2|0
1685631900000|2023-06-01 15:05:00|32955.7|32925.7|32959.2|32929.2|32967.2|32937.2|32952.7|32922.7|0
1685632200000|2023-06-01 15:10:00|32958.7|32928.7|32975.7|32945.7|32982.2|32952.2|32953.2|32923.2|0
1685632500000|2023-06-01 15:15:00|32975.2|32945.2|33000.2|32970.2|33024.2|32994.2|32975.2|32945.2|0
1685632800000|2023-06-01 15:20:00|32999.2|32969.2|33006.2|32976.2|33006.2|32976.2|32975.2|32945.2|0
1685633100000|2023-06-01 15:25:00|33009.7|32979.7|33026.2|32996.2|33032.2|33002.2|33004.7|32974.7|0
1685633400000|2023-06-01 15:30:00|33027.2|32997.2|33042.2|33012.2|33051.2|33021.2|33026.2|32996.2|0
1685633700000|2023-06-01 15:35:00|33043.2|33013.2|33039.7|33009.7|33057.2|33027.2|33037.2|33007.2|0
1685634000000|2023-06-01 15:40:00|33040.2|33010.2|33064.7|33034.7|33074.2|33044.2|33039.2|33009.2|0
1685634300000|2023-06-01 15:45:00|33063.2|33033.2|33097.2|33067.2|33100.2|33070.2|33059.2|33029.2|0
1685634600000|2023-06-01 15:50:00|33099.7|33069.7|33099.2|33069.2|33114.7|33084.7|33090.2|33060.2|0
1685634900000|2023-06-01 15:55:00|33101.2|33071.2|33113.2|33083.2|33124.2|33094.2|33096.7|33066.7|0
1685635200000|2023-06-01 16:00:00|33113.7|33083.7|33120.2|33090.2|33147.7|33117.7|33110.2|33080.2|0
1685635500000|2023-06-01 16:05:00|33119.7|33089.7|33130.2|33100.2|33137.2|33107.2|33110.7|33080.7|0
1685635800000|2023-06-01 16:10:00|33130.7|33100.7|33133.2|33103.2|33140.2|33110.2|33123.2|33093.2|0
1685636100000|2023-06-01 16:15:00|33133.7|33103.7|33131.2|33101.2|33136.7|33106.7|33112.7|33082.7|0
1685636400000|2023-06-01 16:20:00|33131.7|33101.7|33135.2|33105.2|33156.2|33126.2|33127.2|33097.2|0
1685636700000|2023-06-01 16:25:00|33134.7|33104.7|33136.2|33106.2|33139.2|33109.2|33122.7|33092.7|0
1685637000000|2023-06-01 16:30:00|33141.2|33111.2|33140.7|33110.7|33151.2|33121.2|33133.2|33103.2|0
1685637300000|2023-06-01 16:35:00|33141.2|33111.2|33145.7|33115.7|33152.2|33122.2|33138.7|33108.7|0
1685637600000|2023-06-01 16:40:00|33147.2|33117.2|33133.7|33103.7|33147.2|33117.2|33133.2|33103.2|0
1685637900000|2023-06-01 16:45:00|33134.7|33104.7|33147.2|33117.2|33147.2|33117.2|33117.2|33087.2|0
1685638200000|2023-06-01 16:50:00|33147.7|33117.7|33144.2|33114.2|33151.2|33121.2|33140.2|33110.2|0
1685638500000|2023-06-01 16:55:00|33143.2|33113.2|33143.2|33113.2|33150.2|33120.2|33134.2|33104.2|0
1685638800000|2023-06-01 17:00:00|33144.2|33114.2|33136.7|33106.7|33152.2|33122.2|33131.2|33101.2|0
1685639100000|2023-06-01 17:05:00|33133.7|33103.7|33132.2|33102.2|33154.2|33124.2|33131.7|33101.7|0
1685639400000|2023-06-01 17:10:00|33132.7|33102.7|33141.2|33111.2|33142.7|33112.7|33127.2|33097.2|0
1685639700000|2023-06-01 17:15:00|33141.7|33111.7|33133.2|33103.2|33146.2|33116.2|33132.2|33102.2|0
1685640000000|2023-06-01 17:20:00|33132.2|33102.2|33122.2|33092.2|33151.2|33121.2|33111.2|33081.2|0
1685640300000|2023-06-01 17:25:00|33123.7|33093.7|33132.2|33102.2|33134.2|33104.2|33109.2|33079.2|0
1685640600000|2023-06-01 17:30:00|33134.2|33104.2|33117.2|33087.2|33135.2|33105.2|33110.7|33080.7|0
1685640900000|2023-06-01 17:35:00|33117.7|33087.7|33097.7|33067.7|33118.2|33088.2|33095.2|33065.2|0
1685641200000|2023-06-01 17:40:00|33099.2|33069.2|33104.2|33074.2|33107.2|33077.2|33092.7|33062.7|0
1685641500000|2023-06-01 17:45:00|33104.7|33074.7|33120.2|33090.2|33120.2|33090.2|33103.7|33073.7|0
1685641800000|2023-06-01 17:50:00|33121.7|33091.7|33127.2|33097.2|33133.2|33103.2|33114.2|33084.2|0
1685642100000|2023-06-01 17:55:00|33127.7|33097.7|33138.2|33108.2|33138.2|33108.2|33116.7|33086.7|0
1685642400000|2023-06-01 18:00:00|33138.7|33108.7|33115.2|33085.2|33138.7|33108.7|33107.2|33077.2|0
1685642700000|2023-06-01 18:05:00|33114.2|33084.2|33125.2|33095.2|33131.7|33101.7|33113.7|33083.7|0
1685643000000|2023-06-01 18:10:00|33125.7|33095.7|33116.7|33086.7|33125.7|33095.7|33112.2|33082.2|0
1685643300000|2023-06-01 18:15:00|33117.2|33087.2|33110.2|33080.2|33132.2|33102.2|33106.2|33076.2|0
1685643600000|2023-06-01 18:20:00|33110.7|33080.7|33119.2|33089.2|33124.2|33094.2|33110.7|33080.7|0
1685643900000|2023-06-01 18:25:00|33120.2|33090.2|33127.2|33097.2|33134.2|33104.2|33112.2|33082.2|0
1685644200000|2023-06-01 18:30:00|33128.7|33098.7|33123.2|33093.2|33130.7|33100.7|33116.2|33086.2|0
1685644500000|2023-06-01 18:35:00|33123.7|33093.7|33117.7|33087.7|33133.2|33103.2|33109.2|33079.2|0
1685644800000|2023-06-01 18:40:00|33115.2|33085.2|33123.7|33093.7|33131.2|33101.2|33113.2|33083.2|0
1685645100000|2023-06-01 18:45:00|33124.7|33094.7|33125.7|33095.7|33133.7|33103.7|33118.2|33088.2|0
1685645400000|2023-06-01 18:50:00|33126.7|33096.7|33145.2|33115.2|33151.2|33121.2|33121.2|33091.2|0
1685645700000|2023-06-01 18:55:00|33146.2|33116.2|33152.2|33122.2|33156.7|33126.7|33133.2|33103.2|0
1685646000000|2023-06-01 19:00:00|33151.2|33121.2|33182.2|33152.2|33182.2|33152.2|33149.7|33119.7|0
1685646300000|2023-06-01 19:05:00|33181.7|33151.7|33168.2|33138.2|33189.2|33159.2|33168.2|33138.2|0
1685646600000|2023-06-01 19:10:00|33168.7|33138.7|33181.7|33151.7|33181.7|33151.7|33164.2|33134.2|0
1685646900000|2023-06-01 19:15:00|33182.2|33152.2|33156.7|33126.7|33185.2|33155.2|33155.2|33125.2|0
1685647200000|2023-06-01 19:20:00|33157.2|33127.2|33137.7|33107.7|33166.7|33136.7|33137.2|33107.2|0
1685647500000|2023-06-01 19:25:00|33137.2|33107.2|33108.2|33078.2|33143.2|33113.2|33100.7|33070.7|0
1685647800000|2023-06-01 19:30:00|33103.2|33073.2|33077.2|33047.2|33114.2|33084.2|33068.2|33038.2|0
1685648100000|2023-06-01 19:35:00|33073.2|33043.2|33047.2|33017.2|33074.7|33044.7|33042.7|33012.7|0
1685648400000|2023-06-01 19:40:00|33044.2|33014.2|33054.7|33024.7|33059.7|33029.7|33037.7|33007.7|0
1685648700000|2023-06-01 19:45:00|33052.7|33022.7|33090.2|33060.2|33090.7|33060.7|33047.7|33017.7|0
1685649000000|2023-06-01 19:50:00|33079.7|33049.7|33058.2|33028.2|33079.7|33049.7|33041.2|33011.2|0
1685649300000|2023-06-01 19:55:00|33058.7|33028.7|33086.2|33056.2|33086.2|33056.2|33050.2|33020.2|0
1685649600000|2023-06-01 20:00:00|33073.5|33043.5|33081.5|33051.5|33083|33053|33058|33028|0
1685649900000|2023-06-01 20:05:00|33081|33051|33088.5|33058.5|33090|33060|33079.5|33049.5|0
1685650200000|2023-06-01 20:10:00|33090|33060|33095|33065|33101|33071|33089|33059|0
1685650500000|2023-06-01 20:15:00|33094|33064|33095|33065|33099.5|33069.5|33088|33058|0
1685650800000|2023-06-01 20:20:00|33094.5|33064.5|33101.5|33071.5|33102|33072|33094.5|33064.5|0
1685651100000|2023-06-01 20:25:00|33102|33072|33091.5|33061.5|33102|33072|33091.5|33061.5|0
1685651400000|2023-06-01 20:30:00|33091|33061|33093.5|33063.5|33096|33066|33090|33060|0
1685651700000|2023-06-01 20:35:00|33094|33064|33095|33065|33096|33066|33092|33062|0
1685652000000|2023-06-01 20:40:00|33094.5|33064.5|33101|33071|33102|33072|33094|33064|0
1685652300000|2023-06-01 20:45:00|33100.5|33070.5|33101.5|33071.5|33103.5|33073.5|33098.5|33068.5|0
1685652600000|2023-06-01 20:50:00|33102|33072|33107.5|33077.5|33110.5|33080.5|33102|33072|0
1685652900000|2023-06-01 20:55:00|33107|33077|33107.5|33077.5|33111.5|33081.5|33106.5|33076.5|0
1685653200000|2023-06-01 21:00:00|33107.9|33077.9|33108.8|33078.8|33113.4|33083.4|33107.2|33077.2|0
1685653500000|2023-06-01 21:05:00|33108.9|33078.9|33112.5|33082.5|33112.5|33082.5|33106.2|33076.2|0
1685653800000|2023-06-01 21:10:00|33112.7|33082.7|33123.1|33093.1|33124.7|33094.7|33112.5|33082.5|0
1685654100000|2023-06-01 21:15:00|33122.8|33092.8|33117.3|33087.3|33122.8|33092.8|33117.3|33087.3|0
1685654400000|2023-06-01 21:20:00|33117.4|33087.4|33119.2|33089.2|33123.8|33093.8|33115|33085|0
1685654700000|2023-06-01 21:25:00|33120.3|33090.3|33115.6|33085.6|33124.7|33094.7|33115.1|33085.1|0
1685655000000|2023-06-01 21:30:00|33115.5|33085.5|33112|33082|33118.6|33088.6|33109.8|33079.8|0
1685655300000|2023-06-01 21:35:00|33112.1|33082.1|33114.6|33084.6|33115.2|33085.2|33111.2|33081.2|0
1685655600000|2023-06-01 21:40:00|33113.4|33083.4|33110.9|33080.9|33114.6|33084.6|33110.4|33080.4|0
1685655900000|2023-06-01 21:45:00|33111.8|33081.8|33110.4|33080.4|33111.8|33081.8|33110.4|33080.4|0
1685656200000|2023-06-01 21:50:00|33111.3|33081.3|33109.2|33079.2|33111.3|33081.3|33109|33079|0
1685656500000|2023-06-01 21:55:00|33110.7|33080.7|33107.1|33077.1|33110.9|33080.9|33107.1|33077.1|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33107|33077|33109.5|33079.5|33103.5|33073.5|0
1685657100000|2023-06-01 22:05:00|33106.5|33076.5|33108|33078|33110.5|33080.5|33106.5|33076.5|0
1685657400000|2023-06-01 22:10:00|33107.5|33077.5|33108|33078|33108.5|33078.5|33104|33074|0
1685657700000|2023-06-01 22:15:00|33108.5|33078.5|33108|33078|33115|33085|33107|33077|0
1685658000000|2023-06-01 22:20:00|33108.5|33078.5|33104.5|33074.5|33112.5|33082.5|33104.5|33074.5|0
1685658300000|2023-06-01 22:25:00|33103.5|33073.5|33102.5|33072.5|33104|33074|33101|33071|0
1685658600000|2023-06-01 22:30:00|33102|33072|33101.5|33071.5|33103|33073|33100.5|33070.5|0
1685658900000|2023-06-01 22:35:00|33102|33072|33101|33071|33102|33072|33099|33069|0
1685659200000|2023-06-01 22:40:00|33101.5|33071.5|33107.5|33077.5|33107.5|33077.5|33101.5|33071.5|0
1685659500000|2023-06-01 22:45:00|33107|33077|33107|33077|33108|33078|33105.5|33075.5|0
1685659800000|2023-06-01 22:50:00|33106.5|33076.5|33107.5|33077.5|33107.5|33077.5|33104.5|33074.5|0
1685660100000|2023-06-01 22:55:00|33109|33079|33109.5|33079.5|33109.5|33079.5|33108|33078|0
1685660400000|2023-06-01 23:00:00|33108.5|33078.5|33103.5|33073.5|33108.5|33078.5|33101|33071|0
1685660700000|2023-06-01 23:05:00|33104|33074|33105.5|33075.5|33106.5|33076.5|33103|33073|0
1685661000000|2023-06-01 23:10:00|33106|33076|33105.5|33075.5|33106.5|33076.5|33101|33071|0
1685661300000|2023-06-01 23:15:00|33106|33076|33108.5|33078.5|33110|33080|33105|33075|0
1685661600000|2023-06-01 23:20:00|33109|33079|33108.5|33078.5|33110.5|33080.5|33107.5|33077.5|0
1685661900000|2023-06-01 23:25:00|33108|33078|33106.5|33076.5|33108|33078|33106|33076|0
1685662200000|2023-06-01 23:30:00|33106|33076|33108|33078|33108.5|33078.5|33106|33076|0
1685662500000|2023-06-01 23:35:00|33107.5|33077.5|33107|33077|33107.5|33077.5|33106|33076|0
1685662800000|2023-06-01 23:40:00|33107.5|33077.5|33107.5|33077.5|33108.5|33078.5|33106|33076|0
1685663100000|2023-06-01 23:45:00|33107|33077|33099|33069|33107|33077|33099|33069|0
1685663400000|2023-06-01 23:50:00|33098.5|33068.5|33097.5|33067.5|33100.5|33070.5|33095|33065|0
1685663700000|2023-06-01 23:55:00|33096.5|33066.5|33096.5|33066.5|33098.5|33068.5|33095.5|33065.5|0
1685178900000|2023-05-27 09:15:00|33141.6|33121.6|33141.6|33121.6|33141.6|33121.6|33141.6|33121.6|0
1685184900000|2023-05-27 10:55:00|33143.2|33123.2|33143.2|33123.2|33143.2|33123.2|33143.2|33123.2|0
1685191800000|2023-05-27 12:50:00|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|0
1685194500000|2023-05-27 13:35:00|33144.3|33124.3|33144.3|33124.3|33144.3|33124.3|33144.3|33124.3|0
1685196300000|2023-05-27 14:05:00|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|0
1685197200000|2023-05-27 14:20:00|33141.2|33121.2|33141.2|33121.2|33141.2|33121.2|33141.2|33121.2|0
1685199900000|2023-05-27 15:05:00|33142.8|33122.8|33142.8|33122.8|33142.8|33122.8|33142.8|33122.8|0
1685200500000|2023-05-27 15:15:00|33143|33123|33143|33123|33143|33123|33143|33123|0
1685201400000|2023-05-27 15:30:00|33143.1|33123.1|33143.1|33123.1|33143.1|33123.1|33143.1|33123.1|0
1685201700000|2023-05-27 15:35:00|33143.3|33123.3|33143.3|33123.3|33143.3|33123.3|33143.3|33123.3|0
1685202000000|2023-05-27 15:40:00|33143.5|33123.5|33144.8|33124.8|33144.8|33124.8|33143.5|33123.5|0
1685202300000|2023-05-27 15:45:00|33140.7|33120.7|33140.7|33120.7|33140.7|33120.7|33140.7|33120.7|0
1685202900000|2023-05-27 15:55:00|33140.9|33120.9|33141.5|33121.5|33141.5|33121.5|33140.9|33120.9|0
1685203200000|2023-05-27 16:00:00|33149.8|33129.8|33149.8|33129.8|33149.8|33129.8|33149.8|33129.8|0
1685206800000|2023-05-27 17:00:00|33149.2|33129.2|33149.2|33129.2|33149.2|33129.2|33149.2|33129.2|0
1685213700000|2023-05-27 18:55:00|33149|33129|33149|33129|33149|33129|33149|33129|0
1685221800000|2023-05-27 21:10:00|33150.4|33130.4|33150.4|33130.4|33150.4|33130.4|33150.4|33130.4|0
1685224500000|2023-05-27 21:55:00|33158.5|33138.5|33166.5|33146.5|33166.5|33146.5|33158.5|33138.5|0
1685224800000|2023-05-27 22:00:00|33174.6|33154.6|33215.5|33195.5|33215.5|33195.5|33174.6|33154.6|0
1685225100000|2023-05-27 22:05:00|33213.9|33193.9|33220.2|33200.2|33220.3|33200.3|33213.9|33193.9|0
1685225700000|2023-05-27 22:15:00|33218.5|33198.5|33218.5|33198.5|33218.5|33198.5|33218.5|33198.5|0
1685226000000|2023-05-27 22:20:00|33210.4|33190.4|33210.4|33190.4|33210.4|33190.4|33210.4|33190.4|0
1685226600000|2023-05-27 22:30:00|33202.3|33182.3|33202.2|33182.2|33202.3|33182.3|33202.2|33182.2|0
1685227200000|2023-05-27 22:40:00|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|0
1685229600000|2023-05-27 23:20:00|33203.3|33183.3|33203.3|33183.3|33203.3|33183.3|33203.3|33183.3|0
1685230200000|2023-05-27 23:30:00|33203.2|33183.2|33203.2|33183.2|33203.2|33183.2|33203.2|33183.2|0
1685230500000|2023-05-27 23:35:00|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|33202.4|33182.4|0
1685233800000|2023-05-28 00:30:00|33201.7|33181.7|33201.7|33181.7|33201.7|33181.7|33201.7|33181.7|0
1685234100000|2023-05-28 00:35:00|33202.4|33182.4|33212.1|33192.1|33212.1|33192.1|33202.4|33182.4|0
1685234400000|2023-05-28 00:40:00|33220.2|33200.2|33256.7|33236.7|33256.7|33236.7|33220.2|33200.2|0
1685234700000|2023-05-28 00:45:00|33257.6|33237.6|33290.6|33254.6|33290.6|33254.6|33257.6|33229.6|0
1685235000000|2023-05-28 00:50:00|33303.1|33267.1|33419.5|33383.5|33419.5|33383.5|33303.1|33267.1|0
1685235300000|2023-05-28 00:55:00|33428.5|33392.5|33422.3|33386.3|33429.5|33393.5|33422.3|33386.3|0
1685235600000|2023-05-28 01:00:00|33421.5|33385.5|33419.9|33379.9|33421.5|33385.5|33418.6|33379.9|0
1685235900000|2023-05-28 01:05:00|33418.2|33378.2|33400.7|33350.7|33423.2|33378.2|33382.2|33332.2|0
1685236200000|2023-05-28 01:10:00|33402.4|33352.4|33393.3|33343.3|33402.4|33352.4|33393.3|33343.3|0
1685236500000|2023-05-28 01:15:00|33394.1|33344.1|33397.5|33347.5|33397.5|33347.5|33394.1|33344.1|0
1685237100000|2023-05-28 01:25:00|33393.5|33343.5|33384.9|33334.9|33393.5|33343.5|33384.9|33334.9|0
1685237400000|2023-05-28 01:30:00|33381.9|33331.9|33391.4|33341.4|33391.4|33341.4|33372.9|33322.9|0
1685237700000|2023-05-28 01:35:00|33390.6|33340.6|33390.6|33340.6|33390.6|33340.6|33390.6|33340.6|0
1685238000000|2023-05-28 01:40:00|33392.8|33342.8|33392.3|33342.3|33392.8|33342.8|33392.3|33342.3|0
1685238300000|2023-05-28 01:45:00|33392.5|33342.5|33392.5|33342.5|33392.5|33342.5|33392.5|33342.5|0
1685239200000|2023-05-28 02:00:00|33385.5|33335.5|33383.3|33333.3|33386.8|33336.8|33383.3|33333.3|0
1685239500000|2023-05-28 02:05:00|33381.9|33331.9|33379.7|33329.7|33381.9|33331.9|33379.7|33329.7|0
1685243700000|2023-05-28 03:15:00|33381.4|33331.4|33381.4|33331.4|33381.4|33331.4|33381.4|33331.4|0
1685244300000|2023-05-28 03:25:00|33378.6|33328.6|33378.2|33328.2|33378.6|33328.6|33378.2|33328.2|0
1685244600000|2023-05-28 03:30:00|33377.5|33327.5|33377.5|33327.5|33377.5|33327.5|33377.5|33327.5|0
1685245500000|2023-05-28 03:45:00|33377.1|33327.1|33376.3|33326.3|33377.1|33327.1|33376.3|33326.3|0
1685246100000|2023-05-28 03:55:00|33376.1|33326.1|33376.1|33326.1|33376.1|33326.1|33376.1|33326.1|0
1685246700000|2023-05-28 04:05:00|33375.5|33325.5|33375.5|33325.5|33375.5|33325.5|33375.5|33325.5|0
1685247300000|2023-05-28 04:15:00|33375|33325|33375|33325|33375|33325|33375|33325|0
1685250600000|2023-05-28 05:10:00|33376.3|33326.3|33377.5|33327.5|33377.5|33327.5|33376.3|33326.3|0
1685251800000|2023-05-28 05:30:00|33381.5|33331.5|33382.9|33332.9|33382.9|33332.9|33381.5|33331.5|0
1685252100000|2023-05-28 05:35:00|33382.7|33332.7|33382.7|33332.7|33382.7|33332.7|33382.7|33332.7|0
1685252400000|2023-05-28 05:40:00|33382.4|33332.4|33382.4|33332.4|33382.4|33332.4|33382.4|33332.4|0
1685252700000|2023-05-28 05:45:00|33382.5|33332.5|33383.3|33333.3|33383.3|33333.3|33382.5|33332.5|0
1685253000000|2023-05-28 05:50:00|33384|33334|33384|33334|33384|33334|33384|33334|0
1685253300000|2023-05-28 05:55:00|33383.8|33333.8|33383.8|33333.8|33383.8|33333.8|33383.8|33333.8|0
1685253600000|2023-05-28 06:00:00|33383.6|33333.6|33383.4|33333.4|33383.6|33333.6|33383.4|33333.4|0
1685254500000|2023-05-28 06:15:00|33383.3|33333.3|33375.8|33340.8|33383.3|33340.8|33375.8|33333.3|0
1685254800000|2023-05-28 06:20:00|33375.6|33340.6|33375.4|33340.4|33375.6|33340.6|33375.4|33340.4|0
1685255100000|2023-05-28 06:25:00|33374.8|33339.8|33383.8|33348.8|33383.8|33348.8|33374.8|33339.8|0
1685255700000|2023-05-28 06:35:00|33381.7|33346.7|33381.7|33346.7|33381.7|33346.7|33381.7|33346.7|0
1685256900000|2023-05-28 06:55:00|33381.5|33346.5|33381.5|33346.5|33381.5|33346.5|33381.5|33346.5|0
1685257200000|2023-05-28 07:00:00|33379.4|33344.4|33379.1|33344.1|33379.4|33344.4|33379.1|33344.1|0
1685257500000|2023-05-28 07:05:00|33377.8|33342.8|33377.8|33342.8|33377.8|33342.8|33377.8|33342.8|0
1685257800000|2023-05-28 07:10:00|33376.6|33341.6|33376.6|33341.6|33376.6|33341.6|33376.6|33341.6|0
1685258100000|2023-05-28 07:15:00|33370.6|33335.6|33369.4|33334.4|33370.6|33335.6|33369.4|33334.4|0
1685258400000|2023-05-28 07:20:00|33363.3|33328.3|33360|33325|33363.3|33328.3|33360|33325|0
1685258700000|2023-05-28 07:25:00|33359.1|33324.1|33357.4|33322.4|33359.1|33324.1|33357.4|33322.4|0
1685259000000|2023-05-28 07:30:00|33355.2|33320.2|33356.2|33321.2|33356.2|33321.2|33355.2|33320.2|0
1685259300000|2023-05-28 07:35:00|33343.7|33308.7|33358.1|33323.1|33358.1|33323.1|33339.4|33304.4|0
1685259600000|2023-05-28 07:40:00|33357.8|33322.8|33357.6|33322.6|33357.8|33322.8|33357.6|33322.6|0
1685259900000|2023-05-28 07:45:00|33356.4|33321.4|33356.4|33321.4|33356.4|33321.4|33356.4|33321.4|0
1685260200000|2023-05-28 07:50:00|33355.2|33320.2|33356.4|33321.4|33356.4|33321.4|33355.2|33320.2|0
1685261400000|2023-05-28 08:10:00|33357.4|33322.4|33357.8|33322.8|33357.8|33322.8|33357.4|33322.4|0
1685262600000|2023-05-28 08:30:00|33356.6|33321.6|33349.1|33314.1|33356.6|33321.6|33349.1|33314.1|0
1685262900000|2023-05-28 08:35:00|33350.3|33315.3|33350.3|33315.3|33350.3|33315.3|33350.3|33315.3|0
1685263200000|2023-05-28 08:40:00|33341.8|33306.8|33338|33308|33341.8|33308|33338|33305.5|0
1685264100000|2023-05-28 08:55:00|33325.5|33295.5|33332.7|33302.7|33332.7|33302.7|33320.6|33290.6|0
1685264400000|2023-05-28 09:00:00|33344.9|33314.9|33364.3|33334.3|33367.9|33337.9|33344.9|33314.9|0
1685264700000|2023-05-28 09:05:00|33364|33334|33364.5|33334.5|33364.5|33334.5|33364|33334|0
1685265000000|2023-05-28 09:10:00|33363.8|33333.8|33365.8|33335.8|33368.1|33338.1|33363.8|33333.8|0
1685265300000|2023-05-28 09:15:00|33364.6|33334.6|33358.5|33328.5|33364.6|33334.6|33358.5|33328.5|0
1685265600000|2023-05-28 09:20:00|33356|33326|33354.4|33324.4|33356|33326|33354.4|33324.4|0
1685265900000|2023-05-28 09:25:00|33342.2|33312.2|33342.2|33312.2|33342.2|33312.2|33342.2|33312.2|0
1685267100000|2023-05-28 09:45:00|33340.1|33310.1|33339.3|33309.3|33340.1|33310.1|33339.3|33309.3|0
1685267700000|2023-05-28 09:55:00|33336.9|33306.9|33336.9|33306.9|33336.9|33306.9|33336.9|33306.9|0
1685268300000|2023-05-28 10:05:00|33337.5|33307.5|33337.5|33307.5|33337.5|33307.5|33337.5|33307.5|0
1685269200000|2023-05-28 10:20:00|33331.4|33301.4|33331.4|33301.4|33331.4|33301.4|33331.4|33301.4|0
1685269800000|2023-05-28 10:30:00|33332|33302|33331|33301|33332|33302|33331|33301|0
1685270100000|2023-05-28 10:35:00|33331.6|33301.6|33331.6|33301.6|33331.6|33301.6|33331.6|33301.6|0
1685271300000|2023-05-28 10:55:00|33332.8|33302.8|33332.5|33302.5|33332.8|33302.8|33332.5|33302.5|0
1685271600000|2023-05-28 11:00:00|33335.5|33305.5|33335.5|33305.5|33335.5|33305.5|33335.5|33305.5|0
1685272500000|2023-05-28 11:15:00|33336.6|33306.6|33339.5|33309.5|33339.5|33309.5|33336.6|33306.6|0
1685272800000|2023-05-28 11:20:00|33341.7|33311.7|33339.3|33309.3|33341.7|33311.7|33339.3|33309.3|0
1685273100000|2023-05-28 11:25:00|33336.8|33306.8|33336.8|33306.8|33336.8|33306.8|33336.8|33306.8|0
1685273400000|2023-05-28 11:30:00|33338.9|33308.9|33338.9|33308.9|33338.9|33308.9|33338.9|33308.9|0
1685274300000|2023-05-28 11:45:00|33339.9|33309.9|33339.9|33309.9|33339.9|33309.9|33339.9|33309.9|0
1685274600000|2023-05-28 11:50:00|33338.7|33308.7|33338.7|33308.7|33338.7|33308.7|33338.7|33308.7|0
1685274900000|2023-05-28 11:55:00|33326.2|33296.2|33326.2|33296.2|33326.2|33296.2|33326.2|33296.2|0
1685275200000|2023-05-28 12:00:00|33328.4|33298.4|33328|33298|33328.4|33298.4|33328|33298|0
1685275800000|2023-05-28 12:10:00|33334|33304|33338|33308|33338|33308|33334|33304|0
1685276100000|2023-05-28 12:15:00|33336|33306|33336|33306|33336|33306|33336|33306|0
1685277000000|2023-05-28 12:30:00|33350.9|33320.9|33348.8|33318.8|33350.9|33320.9|33338.4|33308.4|0
1685278500000|2023-05-28 12:55:00|33349|33319|33349|33319|33349|33319|33349|33319|0
1685279700000|2023-05-28 13:15:00|33351.7|33321.7|33350.4|33320.4|33351.7|33321.7|33350.4|33320.4|0
1685280000000|2023-05-28 13:20:00|33349.8|33319.8|33349.8|33319.8|33349.8|33319.8|33349.8|33319.8|0
1685281200000|2023-05-28 13:40:00|33347.7|33317.7|33347.7|33317.7|33347.7|33317.7|33347.7|33317.7|0
1685282400000|2023-05-28 14:00:00|33345.7|33315.7|33345.7|33315.7|33345.7|33315.7|33345.7|33315.7|0
1685284800000|2023-05-28 14:40:00|33344.5|33314.5|33344.5|33314.5|33344.5|33314.5|33344.5|33314.5|0
1685285100000|2023-05-28 14:45:00|33343.9|33313.9|33343.9|33313.9|33343.9|33313.9|33343.9|33313.9|0
1685285400000|2023-05-28 14:50:00|33343.6|33313.6|33343.6|33313.6|33343.6|33313.6|33343.6|33313.6|0
1685287500000|2023-05-28 15:25:00|33337.6|33307.6|33337.6|33307.6|33337.6|33307.6|33337.6|33307.6|0
1685287800000|2023-05-28 15:30:00|33338.8|33308.8|33338.8|33308.8|33338.8|33308.8|33338.8|33308.8|0
1685291100000|2023-05-28 16:25:00|33345.4|33315.4|33349.7|33319.7|33349.7|33319.7|33345.4|33315.4|0
1685292000000|2023-05-28 16:40:00|33350.7|33320.7|33350.7|33320.7|33350.7|33320.7|33350.7|33320.7|0
1685292600000|2023-05-28 16:50:00|33351.9|33321.9|33353.1|33323.1|33353.1|33323.1|33351.9|33321.9|0
1685292900000|2023-05-28 16:55:00|33355|33325|33356.8|33326.8|33356.8|33326.8|33355|33325|0
1685293200000|2023-05-28 17:00:00|33356.6|33326.6|33356.4|33326.4|33356.6|33326.6|33356.4|33326.4|0
1685294400000|2023-05-28 17:20:00|33356.2|33326.2|33356.2|33326.2|33356.2|33326.2|33356.2|33326.2|0
1685295300000|2023-05-28 17:35:00|33355.9|33325.9|33346.2|33316.2|33358.4|33328.4|33346.2|33316.2|0
1685295600000|2023-05-28 17:40:00|33346.4|33316.4|33346.4|33316.4|33346.4|33316.4|33346.4|33316.4|0
1685295900000|2023-05-28 17:45:00|33346.9|33316.9|33346.9|33316.9|33346.9|33316.9|33346.9|33316.9|0
1685296200000|2023-05-28 17:50:00|33346.1|33316.1|33346.1|33316.1|33346.1|33316.1|33346.1|33316.1|0
1685296500000|2023-05-28 17:55:00|33345.9|33315.9|33345.9|33315.9|33345.9|33315.9|33345.9|33315.9|0
1685297100000|2023-05-28 18:05:00|33345.4|33315.4|33346.4|33316.4|33346.4|33316.4|33345.4|33315.4|0
1685297400000|2023-05-28 18:10:00|33342.8|33312.8|33342.8|33312.8|33342.8|33312.8|33342.8|33312.8|0
1685298000000|2023-05-28 18:20:00|33340.7|33310.7|33340.7|33310.7|33340.7|33310.7|33340.7|33310.7|0
1685298300000|2023-05-28 18:25:00|33325.5|33295.5|33325.5|33295.5|33325.5|33295.5|33325.5|33295.5|0
1685298600000|2023-05-28 18:30:00|33326|33296|33325.7|33295.7|33326|33296|33325.7|33295.7|0
1685299800000|2023-05-28 18:50:00|33328.2|33298.2|33328.2|33298.2|33328.2|33298.2|33328.2|33298.2|0
1685301000000|2023-05-28 19:10:00|33329.4|33299.4|33329.4|33299.4|33329.4|33299.4|33329.4|33299.4|0
1685303100000|2023-05-28 19:45:00|33329.1|33299.1|33328.1|33298.1|33329.1|33299.1|33328.1|33298.1|0
1685304000000|2023-05-28 20:00:00|33328.5|33298.5|33328.5|33298.5|33328.5|33298.5|33328.5|33298.5|0
1685304900000|2023-05-28 20:15:00|33327.3|33297.3|33324.9|33294.9|33327.3|33297.3|33324.9|33294.9|0
1685305500000|2023-05-28 20:25:00|33325.8|33295.8|33325.8|33295.8|33325.8|33295.8|33325.8|33295.8|0
1685305800000|2023-05-28 20:30:00|33324.8|33294.8|33310.2|33280.2|33324.8|33294.8|33310.2|33280.2|0
1685306100000|2023-05-28 20:35:00|33306.6|33276.6|33310.2|33280.2|33310.2|33280.2|33306.6|33276.6|0
1685306400000|2023-05-28 20:40:00|33310.7|33280.7|33310.7|33280.7|33310.7|33280.7|33310.7|33280.7|0
1685306700000|2023-05-28 20:45:00|33321.2|33291.2|33325.6|33295.6|33325.6|33295.6|33321.2|33291.2|0
1685307000000|2023-05-28 20:50:00|33313.4|33283.4|33296.3|33266.3|33313.4|33283.4|33296.3|33266.3|0
1685307300000|2023-05-28 20:55:00|33295.3|33265.3|33255.3|33225.3|33295.3|33265.3|33253.2|33223.2|0
1685307600000|2023-05-28 21:00:00|33272|33242|33252.4|33222.4|33272|33242|33252|33222|0
1685307900000|2023-05-28 21:05:00|33249.4|33219.4|33253.8|33223.8|33253.8|33223.8|33246.4|33216.4|0
1685308200000|2023-05-28 21:10:00|33268.3|33238.3|33268.3|33238.3|33268.3|33238.3|33268.3|33238.3|0
1685308500000|2023-05-28 21:15:00|33274.9|33244.9|33281|33251|33281.5|33251.5|33274.9|33244.9|0
1685308800000|2023-05-28 21:20:00|33283.5|33253.5|33283.5|33253.5|33283.5|33253.5|33283.5|33253.5|0
1685309100000|2023-05-28 21:25:00|33285.3|33255.3|33287.1|33257.1|33287.1|33257.1|33285.3|33255.3|0
1685309400000|2023-05-28 21:30:00|33286.8|33256.8|33287.5|33257.5|33287.5|33257.5|33286.8|33256.8|0
1685309700000|2023-05-28 21:35:00|33287.7|33257.7|33291.4|33261.4|33291.4|33261.4|33287.7|33257.7|0
1685311200000|2023-05-28 22:00:00|33129.5|33099.5|33253.7|33223.7|33270.2|33240.2|33129.5|33099.5|0
1685311500000|2023-05-28 22:05:00|33252.2|33222.2|33236.2|33206.2|33265.7|33235.7|33231.2|33201.2|0
1685311800000|2023-05-28 22:10:00|33236.7|33206.7|33229.2|33199.2|33243.2|33213.2|33226.2|33196.2|0
1685312100000|2023-05-28 22:15:00|33229.7|33199.7|33225.2|33195.2|33231.7|33201.7|33218.2|33188.2|0
1685312400000|2023-05-28 22:20:00|33223.2|33193.2|33236.2|33206.2|33241.2|33211.2|33222.7|33192.7|0
1685312700000|2023-05-28 22:25:00|33236.7|33206.7|33234.7|33204.7|33238.7|33208.7|33229.7|33199.7|0
1685313000000|2023-05-28 22:30:00|33235.2|33205.2|33223.2|33193.2|33238.2|33208.2|33220.7|33190.7|0
1685313300000|2023-05-28 22:35:00|33222.7|33192.7|33218.7|33188.7|33226.7|33196.7|33215.7|33185.7|0
1685313600000|2023-05-28 22:40:00|33219.2|33189.2|33215.7|33185.7|33223.7|33193.7|33210.2|33180.2|0
1685313900000|2023-05-28 22:45:00|33216.2|33186.2|33210.7|33180.7|33216.2|33186.2|33206.7|33176.7|0
1685314200000|2023-05-28 22:50:00|33211.2|33181.2|33211.7|33181.7|33217.2|33187.2|33208.2|33178.2|0
1685314500000|2023-05-28 22:55:00|33212.2|33182.2|33216.7|33186.7|33217.7|33187.7|33210.7|33180.7|0
1685314800000|2023-05-28 23:00:00|33218.7|33188.7|33218.7|33188.7|33220.2|33190.2|33215.7|33185.7|0
1685315100000|2023-05-28 23:05:00|33219.2|33189.2|33215.7|33185.7|33222.2|33192.2|33215.7|33185.7|0
1685315400000|2023-05-28 23:10:00|33216.7|33186.7|33215.7|33185.7|33220.7|33190.7|33212.2|33182.2|0
1685315700000|2023-05-28 23:15:00|33216.2|33186.2|33213.7|33183.7|33216.2|33186.2|33208.7|33178.7|0
1685316000000|2023-05-28 23:20:00|33213.2|33183.2|33214.7|33184.7|33217.7|33187.7|33213.2|33183.2|0
1685316300000|2023-05-28 23:25:00|33214.2|33184.2|33214.7|33184.7|33216.7|33186.7|33211.7|33181.7|0
1685316600000|2023-05-28 23:30:00|33215.2|33185.2|33220.7|33190.7|33222.2|33192.2|33211.7|33181.7|0
1685316900000|2023-05-28 23:35:00|33221.7|33191.7|33220.7|33190.7|33224.7|33194.7|33218.7|33188.7|0
1685317200000|2023-05-28 23:40:00|33221.2|33191.2|33221.7|33191.7|33222.2|33192.2|33216.2|33186.2|0
1685317500000|2023-05-28 23:45:00|33219.2|33189.2|33219.7|33189.7|33222.2|33192.2|33215.2|33185.2|0
1685317800000|2023-05-28 23:50:00|33219.2|33189.2|33226.7|33196.7|33228.7|33198.7|33218.2|33188.2|0
1685318100000|2023-05-28 23:55:00|33227.2|33197.2|33216.7|33186.7|33233.2|33203.2|33216.7|33186.7|0
1685318400000|2023-05-29 00:00:00|33215.7|33185.7|33215.2|33185.2|33216.7|33186.7|33209.2|33179.2|0
1685318700000|2023-05-29 00:05:00|33214.7|33184.7|33222.7|33192.7|33223.7|33193.7|33210.2|33180.2|0
1685319000000|2023-05-29 00:10:00|33224.7|33194.7|33225.7|33195.7|33228.2|33198.2|33223.7|33193.7|0
1685319300000|2023-05-29 00:15:00|33226.2|33196.2|33213.7|33183.7|33230.2|33200.2|33212.2|33182.2|0
1685319600000|2023-05-29 00:20:00|33213.2|33183.2|33201.7|33171.7|33214.2|33184.2|33201.2|33171.2|0
1685319900000|2023-05-29 00:25:00|33200.7|33170.7|33186.7|33156.7|33202.7|33172.7|33185.7|33155.7|0
1685320200000|2023-05-29 00:30:00|33187.2|33157.2|33170.2|33140.2|33187.2|33157.2|33170.2|33140.2|0
1685320500000|2023-05-29 00:35:00|33171.7|33141.7|33173.7|33143.7|33177.7|33147.7|33169.7|33139.7|0
1685320800000|2023-05-29 00:40:00|33174.2|33144.2|33179.7|33149.7|33181.7|33151.7|33173.2|33143.2|0
1685321100000|2023-05-29 00:45:00|33178.7|33148.7|33179.2|33149.2|33182.2|33152.2|33177.2|33147.2|0
1685321400000|2023-05-29 00:50:00|33179.7|33149.7|33178.7|33148.7|33182.2|33152.2|33177.2|33147.2|0
1685321700000|2023-05-29 00:55:00|33178.2|33148.2|33178.2|33148.2|33180.7|33150.7|33174.7|33144.7|0
1685322000000|2023-05-29 01:00:00|33177.7|33147.7|33172.2|33142.2|33180.2|33150.2|33168.7|33138.7|0
1685322300000|2023-05-29 01:05:00|33171.7|33141.7|33164.7|33134.7|33174.7|33144.7|33161.7|33131.7|0
1685322600000|2023-05-29 01:10:00|33165.2|33135.2|33174.7|33144.7|33176.2|33146.2|33164.2|33134.2|0
1685322900000|2023-05-29 01:15:00|33175.2|33145.2|33175.7|33145.7|33179.2|33149.2|33167.7|33137.7|0
1685323200000|2023-05-29 01:20:00|33175.2|33145.2|33172.2|33142.2|33179.2|33149.2|33172.2|33142.2|0
1685323500000|2023-05-29 01:25:00|33172.7|33142.7|33171.7|33141.7|33173.2|33143.2|33168.7|33138.7|0
1685323800000|2023-05-29 01:30:00|33172.2|33142.2|33163.2|33133.2|33172.2|33142.2|33159.7|33129.7|0
1685324100000|2023-05-29 01:35:00|33163.7|33133.7|33165.7|33135.7|33171.7|33141.7|33163.7|33133.7|0
1685324400000|2023-05-29 01:40:00|33166.2|33136.2|33158.7|33128.7|33166.2|33136.2|33157.2|33127.2|0
1685324700000|2023-05-29 01:45:00|33159.2|33129.2|33158.7|33128.7|33160.7|33130.7|33155.2|33125.2|0
1685325000000|2023-05-29 01:50:00|33158.2|33128.2|33157.7|33127.7|33164.7|33134.7|33154.7|33124.7|0
1685325300000|2023-05-29 01:55:00|33157.2|33127.2|33164.7|33134.7|33165.7|33135.7|33157.2|33127.2|0
1685325600000|2023-05-29 02:00:00|33164.2|33134.2|33174.7|33144.7|33176.2|33146.2|33162.7|33132.7|0
1685325900000|2023-05-29 02:05:00|33175.2|33145.2|33170.7|33140.7|33176.7|33146.7|33170.2|33140.2|0
1685326200000|2023-05-29 02:10:00|33171.2|33141.2|33171.7|33141.7|33173.7|33143.7|33168.2|33138.2|0
1685326500000|2023-05-29 02:15:00|33171.2|33141.2|33170.7|33140.7|33171.7|33141.7|33168.2|33138.2|0
1685326800000|2023-05-29 02:20:00|33170.2|33140.2|33173.7|33143.7|33174.7|33144.7|33169.7|33139.7|0
1685327100000|2023-05-29 02:25:00|33173.2|33143.2|33169.7|33139.7|33173.2|33143.2|33167.7|33137.7|0
1685327400000|2023-05-29 02:30:00|33170.7|33140.7|33168.7|33138.7|33171.7|33141.7|33165.7|33135.7|0
1685327700000|2023-05-29 02:35:00|33168.2|33138.2|33169.2|33139.2|33172.2|33142.2|33167.7|33137.7|0
1685328000000|2023-05-29 02:40:00|33168.7|33138.7|33162.7|33132.7|33170.2|33140.2|33161.2|33131.2|0
1685328300000|2023-05-29 02:45:00|33163.2|33133.2|33166.7|33136.7|33167.7|33137.7|33162.7|33132.7|0
1685328600000|2023-05-29 02:50:00|33166.2|33136.2|33168.7|33138.7|33171.7|33141.7|33165.7|33135.7|0
1685328900000|2023-05-29 02:55:00|33169.2|33139.2|33164.7|33134.7|33171.7|33141.7|33164.2|33134.2|0
1685329200000|2023-05-29 03:00:00|33165.2|33135.2|33167.2|33137.2|33167.2|33137.2|33163.7|33133.7|0
1685329500000|2023-05-29 03:05:00|33166.7|33136.7|33169.7|33139.7|33170.7|33140.7|33163.7|33133.7|0
1685329800000|2023-05-29 03:10:00|33169.2|33139.2|33169.2|33139.2|33171.2|33141.2|33166.7|33136.7|0
1685330100000|2023-05-29 03:15:00|33168.7|33138.7|33169.7|33139.7|33171.7|33141.7|33168.2|33138.2|0
1685330400000|2023-05-29 03:20:00|33169.2|33139.2|33165.7|33135.7|33169.7|33139.7|33165.2|33135.2|0
1685330700000|2023-05-29 03:25:00|33166.7|33136.7|33169.2|33139.2|33170.7|33140.7|33165.7|33135.7|0
1685331000000|2023-05-29 03:30:00|33168.2|33138.2|33160.2|33130.2|33168.7|33138.7|33159.2|33129.2|0
1685331300000|2023-05-29 03:35:00|33160.7|33130.7|33151.7|33121.7|33160.7|33130.7|33151.2|33121.2|0
1685331600000|2023-05-29 03:40:00|33151.2|33121.2|33153.2|33123.2|33154.2|33124.2|33150.2|33120.2|0
1685331900000|2023-05-29 03:45:00|33153.7|33123.7|33145.7|33115.7|33154.7|33124.7|33145.7|33115.7|0
1685332200000|2023-05-29 03:50:00|33145.2|33115.2|33140.7|33110.7|33150.7|33120.7|33139.2|33109.2|0
1685332500000|2023-05-29 03:55:00|33140.2|33110.2|33139.7|33109.7|33142.7|33112.7|33138.7|33108.7|0
1685332800000|2023-05-29 04:00:00|33139.2|33109.2|33141.7|33111.7|33142.7|33112.7|33135.7|33105.7|0
1685333100000|2023-05-29 04:05:00|33141.2|33111.2|33144.7|33114.7|33146.2|33116.2|33140.7|33110.7|0
1685333400000|2023-05-29 04:10:00|33144.2|33114.2|33145.7|33115.7|33146.7|33116.7|33143.2|33113.2|0
1685333700000|2023-05-29 04:15:00|33145.2|33115.2|33145.2|33115.2|33148.2|33118.2|33144.7|33114.7|0
1685334000000|2023-05-29 04:20:00|33145.7|33115.7|33145.7|33115.7|33147.2|33117.2|33143.7|33113.7|0
1685334300000|2023-05-29 04:25:00|33146.2|33116.2|33147.7|33117.7|33149.7|33119.7|33144.7|33114.7|0
1685334600000|2023-05-29 04:30:00|33148.2|33118.2|33153.7|33123.7|33154.2|33124.2|33147.2|33117.2|0
1685334900000|2023-05-29 04:35:00|33153.2|33123.2|33154.7|33124.7|33155.7|33125.7|33151.7|33121.7|0
1685335200000|2023-05-29 04:40:00|33155.2|33125.2|33153.2|33123.2|33156.2|33126.2|33151.2|33121.2|0
1685335500000|2023-05-29 04:45:00|33154.7|33124.7|33156.7|33126.7|33158.2|33128.2|33152.7|33122.7|0
1685335800000|2023-05-29 04:50:00|33157.2|33127.2|33158.7|33128.7|33159.7|33129.7|33153.7|33123.7|0
1685336100000|2023-05-29 04:55:00|33159.2|33129.2|33161.7|33131.7|33161.7|33131.7|33157.2|33127.2|0
1685336400000|2023-05-29 05:00:00|33161.2|33131.2|33153.2|33123.2|33161.2|33131.2|33152.7|33122.7|0
1685336700000|2023-05-29 05:05:00|33153.7|33123.7|33154.2|33124.2|33154.2|33124.2|33150.2|33120.2|0
1685337000000|2023-05-29 05:10:00|33154.7|33124.7|33162.2|33132.2|33163.7|33133.7|33154.7|33124.7|0
1685337300000|2023-05-29 05:15:00|33161.7|33131.7|33153.7|33123.7|33163.7|33133.7|33153.7|33123.7|0
1685337600000|2023-05-29 05:20:00|33152.2|33122.2|33159.7|33129.7|33160.2|33130.2|33151.2|33121.2|0
1685337900000|2023-05-29 05:25:00|33160.2|33130.2|33161.7|33131.7|33164.2|33134.2|33159.7|33129.7|0
1685338200000|2023-05-29 05:30:00|33161.2|33131.2|33162.7|33132.7|33165.7|33135.7|33161.2|33131.2|0
1685338500000|2023-05-29 05:35:00|33163.2|33133.2|33162.7|33132.7|33170.7|33140.7|33161.7|33131.7|0
1685338800000|2023-05-29 05:40:00|33162.2|33132.2|33165.7|33135.7|33165.7|33135.7|33159.2|33129.2|0
1685339100000|2023-05-29 05:45:00|33166.2|33136.2|33164.7|33134.7|33169.2|33139.2|33164.2|33134.2|0
1685339400000|2023-05-29 05:50:00|33165.2|33135.2|33165.7|33135.7|33167.2|33137.2|33162.7|33132.7|0
1685339700000|2023-05-29 05:55:00|33166.2|33136.2|33168.7|33138.7|33169.2|33139.2|33165.7|33135.7|0
1685340000000|2023-05-29 06:00:00|33166.7|33136.7|33165.7|33135.7|33168.2|33138.2|33159.7|33129.7|0
1685340300000|2023-05-29 06:05:00|33166.7|33136.7|33161.7|33131.7|33166.7|33136.7|33158.2|33128.2|0
1685340600000|2023-05-29 06:10:00|33160.7|33130.7|33171.7|33141.7|33175.7|33145.7|33158.2|33128.2|0
1685340900000|2023-05-29 06:15:00|33170.7|33140.7|33164.7|33134.7|33170.7|33140.7|33164.7|33134.7|0
1685341200000|2023-05-29 06:20:00|33165.2|33135.2|33172.7|33142.7|33172.7|33142.7|33160.7|33130.7|0
1685341500000|2023-05-29 06:25:00|33172.2|33142.2|33174.7|33144.7|33176.7|33146.7|33170.7|33140.7|0
1685341800000|2023-05-29 06:30:00|33174.2|33144.2|33193.7|33163.7|33196.2|33166.2|33172.2|33142.2|0
1685342100000|2023-05-29 06:35:00|33193.2|33163.2|33199.2|33169.2|33205.7|33175.7|33191.7|33161.7|0
1685342400000|2023-05-29 06:40:00|33198.7|33168.7|33206.2|33176.2|33206.2|33176.2|33194.7|33164.7|0
1685342700000|2023-05-29 06:45:00|33205.7|33175.7|33204.7|33174.7|33209.7|33179.7|33199.7|33169.7|0
1685343000000|2023-05-29 06:50:00|33203.7|33173.7|33206.7|33176.7|33208.7|33178.7|33203.2|33173.2|0
1685343300000|2023-05-29 06:55:00|33207.2|33177.2|33214.7|33184.7|33221.7|33191.7|33205.7|33175.7|0
1685343600000|2023-05-29 07:00:00|33213.7|33183.7|33214.7|33184.7|33217.7|33187.7|33202.7|33172.7|0
1685343900000|2023-05-29 07:05:00|33215.2|33185.2|33192.7|33162.7|33215.7|33185.7|33191.2|33161.2|0
1685344200000|2023-05-29 07:10:00|33192.2|33162.2|33213.7|33183.7|33216.7|33186.7|33189.7|33159.7|0
1685344500000|2023-05-29 07:15:00|33213.2|33183.2|33224.2|33194.2|33225.2|33195.2|33212.7|33182.7|0
1685344800000|2023-05-29 07:20:00|33224.7|33194.7|33236.7|33206.7|33241.2|33211.2|33224.2|33194.2|0
1685345100000|2023-05-29 07:25:00|33236.2|33206.2|33223.7|33193.7|33237.2|33207.2|33217.7|33187.7|0
1685345400000|2023-05-29 07:30:00|33224.2|33194.2|33204.2|33174.2|33227.2|33197.2|33201.7|33171.7|0
1685345700000|2023-05-29 07:35:00|33202.7|33172.7|33205.7|33175.7|33211.7|33181.7|33202.2|33172.2|0
1685346000000|2023-05-29 07:40:00|33205.2|33175.2|33195.7|33165.7|33205.7|33175.7|33194.2|33164.2|0
1685346300000|2023-05-29 07:45:00|33196.2|33166.2|33205.2|33175.2|33206.7|33176.7|33195.7|33165.7|0
1685346600000|2023-05-29 07:50:00|33204.7|33174.7|33202.2|33172.2|33208.7|33178.7|33198.7|33168.7|0
1685346900000|2023-05-29 07:55:00|33196.2|33166.2|33186.7|33156.7|33196.2|33166.2|33180.2|33150.2|0
1685347200000|2023-05-29 08:00:00|33185.7|33155.7|33189.7|33159.7|33198.7|33168.7|33185.7|33155.7|0
1685347500000|2023-05-29 08:05:00|33189.2|33159.2|33189.7|33159.7|33191.2|33161.2|33184.7|33154.7|0
1685347800000|2023-05-29 08:10:00|33189.2|33159.2|33196.7|33166.7|33200.2|33170.2|33188.2|33158.2|0
1685348100000|2023-05-29 08:15:00|33196.2|33166.2|33195.7|33165.7|33201.2|33171.2|33193.7|33163.7|0
1685348400000|2023-05-29 08:20:00|33196.2|33166.2|33197.7|33167.7|33199.2|33169.2|33186.7|33156.7|0
1685348700000|2023-05-29 08:25:00|33198.2|33168.2|33199.7|33169.7|33203.7|33173.7|33198.2|33168.2|0
1685349000000|2023-05-29 08:30:00|33199.2|33169.2|33201.7|33171.7|33207.2|33177.2|33199.2|33169.2|0
1685349300000|2023-05-29 08:35:00|33202.7|33172.7|33206.7|33176.7|33213.2|33183.2|33202.7|33172.7|0
1685349600000|2023-05-29 08:40:00|33206.2|33176.2|33200.7|33170.7|33208.7|33178.7|33198.2|33168.2|0
1685349900000|2023-05-29 08:45:00|33201.2|33171.2|33195.7|33165.7|33201.7|33171.7|33195.2|33165.2|0
1685350200000|2023-05-29 08:50:00|33196.2|33166.2|33203.7|33173.7|33205.2|33175.2|33195.2|33165.2|0
1685350500000|2023-05-29 08:55:00|33203.2|33173.2|33194.2|33164.2|33203.2|33173.2|33194.2|33164.2|0
1685350800000|2023-05-29 09:00:00|33194.7|33164.7|33193.7|33163.7|33198.7|33168.7|33192.7|33162.7|0
1685351100000|2023-05-29 09:05:00|33192.7|33162.7|33202.2|33172.2|33202.7|33172.7|33190.7|33160.7|0
1685351400000|2023-05-29 09:10:00|33201.7|33171.7|33191.7|33161.7|33205.7|33175.7|33190.7|33160.7|0
1685351700000|2023-05-29 09:15:00|33192.2|33162.2|33192.7|33162.7|33200.2|33170.2|33189.2|33159.2|0
1685352000000|2023-05-29 09:20:00|33192.2|33162.2|33184.7|33154.7|33196.7|33166.7|33184.7|33154.7|0
1685352300000|2023-05-29 09:25:00|33184.2|33154.2|33176.2|33146.2|33184.2|33154.2|33173.2|33143.2|0
1685352600000|2023-05-29 09:30:00|33177.7|33147.7|33164.7|33134.7|33179.2|33149.2|33164.2|33134.2|0
1685352900000|2023-05-29 09:35:00|33164.2|33134.2|33160.7|33130.7|33168.2|33138.2|33153.7|33123.7|0
1685353200000|2023-05-29 09:40:00|33160.2|33130.2|33163.7|33133.7|33164.7|33134.7|33152.2|33122.2|0
1685353500000|2023-05-29 09:45:00|33163.2|33133.2|33166.7|33136.7|33171.2|33141.2|33162.2|33132.2|0
1685353800000|2023-05-29 09:50:00|33166.2|33136.2|33169.7|33139.7|33170.7|33140.7|33162.2|33132.2|0
1685354100000|2023-05-29 09:55:00|33170.2|33140.2|33161.2|33131.2|33170.7|33140.7|33159.7|33129.7|0
1685354400000|2023-05-29 10:00:00|33160.7|33130.7|33162.7|33132.7|33163.7|33133.7|33158.7|33128.7|0
1685354700000|2023-05-29 10:05:00|33162.2|33132.2|33161.2|33131.2|33165.7|33135.7|33158.7|33128.7|0
1685355000000|2023-05-29 10:10:00|33161.7|33131.7|33157.7|33127.7|33165.2|33135.2|33155.7|33125.7|0
1685355300000|2023-05-29 10:15:00|33157.2|33127.2|33154.7|33124.7|33160.2|33130.2|33150.7|33120.7|0
1685355600000|2023-05-29 10:20:00|33154.2|33124.2|33150.2|33120.2|33154.2|33124.2|33148.2|33118.2|0
1685355900000|2023-05-29 10:25:00|33149.7|33119.7|33148.7|33118.7|33149.7|33119.7|33144.7|33114.7|0
1685356200000|2023-05-29 10:30:00|33148.2|33118.2|33156.7|33126.7|33158.7|33128.7|33147.2|33117.2|0
1685356500000|2023-05-29 10:35:00|33157.2|33127.2|33159.7|33129.7|33162.7|33132.7|33156.2|33126.2|0
1685356800000|2023-05-29 10:40:00|33158.7|33128.7|33152.7|33122.7|33161.2|33131.2|33152.2|33122.2|0
1685357100000|2023-05-29 10:45:00|33153.2|33123.2|33146.7|33116.7|33154.2|33124.2|33146.2|33116.2|0
1685357400000|2023-05-29 10:50:00|33146.2|33116.2|33143.2|33113.2|33147.2|33117.2|33142.2|33112.2|0
1685357700000|2023-05-29 10:55:00|33144.7|33114.7|33146.7|33116.7|33147.2|33117.2|33141.7|33111.7|0
1685358000000|2023-05-29 11:00:00|33146.2|33116.2|33143.7|33113.7|33148.2|33118.2|33139.2|33109.2|0
1685358300000|2023-05-29 11:05:00|33143.2|33113.2|33143.7|33113.7|33144.7|33114.7|33137.7|33107.7|0
1685358600000|2023-05-29 11:10:00|33144.2|33114.2|33156.2|33126.2|33156.2|33126.2|33142.7|33112.7|0
1685358900000|2023-05-29 11:15:00|33155.7|33125.7|33156.2|33126.2|33160.2|33130.2|33151.2|33121.2|0
1685359200000|2023-05-29 11:20:00|33156.7|33126.7|33154.2|33124.2|33160.2|33130.2|33154.2|33124.2|0
1685359500000|2023-05-29 11:25:00|33154.7|33124.7|33167.7|33137.7|33167.7|33137.7|33151.2|33121.2|0
1685359800000|2023-05-29 11:30:00|33168.2|33138.2|33171.7|33141.7|33176.2|33146.2|33163.2|33133.2|0
1685360100000|2023-05-29 11:35:00|33171.2|33141.2|33184.7|33154.7|33188.2|33158.2|33171.2|33141.2|0
1685360400000|2023-05-29 11:40:00|33185.2|33155.2|33184.7|33154.7|33190.2|33160.2|33179.2|33149.2|0
1685360700000|2023-05-29 11:45:00|33184.2|33154.2|33187.7|33157.7|33190.2|33160.2|33183.2|33153.2|0
1685361000000|2023-05-29 11:50:00|33187.2|33157.2|33182.7|33152.7|33188.7|33158.7|33181.7|33151.7|0
1685361300000|2023-05-29 11:55:00|33182.2|33152.2|33179.7|33149.7|33183.7|33153.7|33178.2|33148.2|0
1685361600000|2023-05-29 12:00:00|33179.2|33149.2|33181.7|33151.7|33189.7|33159.7|33178.2|33148.2|0
1685361900000|2023-05-29 12:05:00|33181.2|33151.2|33176.7|33146.7|33183.7|33153.7|33175.7|33145.7|0
1685362200000|2023-05-29 12:10:00|33176.2|33146.2|33172.7|33142.7|33177.7|33147.7|33172.7|33142.7|0
1685362500000|2023-05-29 12:15:00|33172.2|33142.2|33163.7|33133.7|33173.7|33143.7|33161.2|33131.2|0
1685362800000|2023-05-29 12:20:00|33163.2|33133.2|33155.7|33125.7|33167.7|33137.7|33155.7|33125.7|0
1685363100000|2023-05-29 12:25:00|33156.2|33126.2|33157.7|33127.7|33159.7|33129.7|33148.7|33118.7|0
1685363400000|2023-05-29 12:30:00|33157.2|33127.2|33147.7|33117.7|33157.7|33127.7|33146.2|33116.2|0
1685363700000|2023-05-29 12:35:00|33147.2|33117.2|33143.7|33113.7|33151.7|33121.7|33134.7|33104.7|0
1685364000000|2023-05-29 12:40:00|33143.2|33113.2|33149.2|33119.2|33152.7|33122.7|33141.7|33111.7|0
1685364300000|2023-05-29 12:45:00|33149.7|33119.7|33153.7|33123.7|33158.7|33128.7|33148.7|33118.7|0
1685364600000|2023-05-29 12:50:00|33154.7|33124.7|33148.7|33118.7|33156.7|33126.7|33148.7|33118.7|0
1685364900000|2023-05-29 12:55:00|33149.7|33119.7|33157.2|33127.2|33159.7|33129.7|33148.2|33118.2|0
1685365200000|2023-05-29 13:00:00|33157.7|33127.7|33164.7|33134.7|33166.7|33136.7|33150.2|33120.2|0
1685365500000|2023-05-29 13:05:00|33164.2|33134.2|33168.7|33138.7|33170.7|33140.7|33161.7|33131.7|0
1685365800000|2023-05-29 13:10:00|33169.2|33139.2|33166.2|33136.2|33175.2|33145.2|33164.7|33134.7|0
1685366100000|2023-05-29 13:15:00|33165.2|33135.2|33147.7|33117.7|33165.2|33135.2|33147.7|33117.7|0
1685366400000|2023-05-29 13:20:00|33147.2|33117.2|33152.7|33122.7|33153.7|33123.7|33146.7|33116.7|0
1685366700000|2023-05-29 13:25:00|33153.2|33123.2|33150.2|33120.2|33153.7|33123.7|33147.2|33117.2|0
1685367000000|2023-05-29 13:30:00|33151.2|33121.2|33143.7|33113.7|33151.2|33121.2|33137.7|33107.7|0
1685367300000|2023-05-29 13:35:00|33144.2|33114.2|33148.7|33118.7|33155.2|33125.2|33144.2|33114.2|0
1685367600000|2023-05-29 13:40:00|33149.2|33119.2|33150.2|33120.2|33150.7|33120.7|33134.7|33104.7|0
1685367900000|2023-05-29 13:45:00|33150.7|33120.7|33146.7|33116.7|33154.2|33124.2|33140.2|33110.2|0
1685368200000|2023-05-29 13:50:00|33147.2|33117.2|33156.7|33126.7|33157.2|33127.2|33147.2|33117.2|0
1685368500000|2023-05-29 13:55:00|33157.2|33127.2|33144.7|33114.7|33157.7|33127.7|33141.7|33111.7|0
1685368800000|2023-05-29 14:00:00|33144.2|33114.2|33155.7|33125.7|33156.2|33126.2|33142.2|33112.2|0
1685369100000|2023-05-29 14:05:00|33156.2|33126.2|33154.2|33124.2|33164.7|33134.7|33153.2|33123.2|0
1685369400000|2023-05-29 14:10:00|33154.7|33124.7|33167.2|33137.2|33168.2|33138.2|33152.2|33122.2|0
1685369700000|2023-05-29 14:15:00|33167.7|33137.7|33170.7|33140.7|33175.7|33145.7|33166.2|33136.2|0
1685370000000|2023-05-29 14:20:00|33171.2|33141.2|33181.2|33151.2|33181.7|33151.7|33170.2|33140.2|0
1685370300000|2023-05-29 14:25:00|33182.2|33152.2|33187.7|33157.7|33188.2|33158.2|33182.2|33152.2|0
1685370600000|2023-05-29 14:30:00|33188.2|33158.2|33190.2|33160.2|33191.2|33161.2|33185.7|33155.7|0
1685370900000|2023-05-29 14:35:00|33190.7|33160.7|33187.2|33157.2|33194.2|33164.2|33186.7|33156.7|0
1685371200000|2023-05-29 14:40:00|33186.7|33156.7|33181.7|33151.7|33189.7|33159.7|33179.2|33149.2|0
1685371500000|2023-05-29 14:45:00|33182.2|33152.2|33195.2|33165.2|33200.2|33170.2|33182.2|33152.2|0
1685371800000|2023-05-29 14:50:00|33195.7|33165.7|33186.7|33156.7|33198.7|33168.7|33177.7|33147.7|0
1685372100000|2023-05-29 14:55:00|33188.7|33158.7|33183.2|33153.2|33190.7|33160.7|33183.2|33153.2|0
1685372400000|2023-05-29 15:00:00|33186.7|33156.7|33184.7|33154.7|33188.7|33158.7|33177.2|33147.2|0
1685372700000|2023-05-29 15:05:00|33184.2|33154.2|33195.2|33165.2|33195.2|33165.2|33183.7|33153.7|0
1685373000000|2023-05-29 15:10:00|33195.7|33165.7|33196.7|33166.7|33203.2|33173.2|33195.7|33165.7|0
1685373300000|2023-05-29 15:15:00|33197.2|33167.2|33204.2|33174.2|33205.7|33175.7|33197.2|33167.2|0
1685373600000|2023-05-29 15:20:00|33202.7|33172.7|33195.2|33165.2|33207.7|33177.7|33194.2|33164.2|0
1685373900000|2023-05-29 15:25:00|33195.7|33165.7|33216.7|33186.7|33218.2|33188.2|33193.7|33163.7|0
1685374200000|2023-05-29 15:30:00|33218.2|33188.2|33212.7|33182.7|33224.7|33194.7|33212.2|33182.2|0
1685374500000|2023-05-29 15:35:00|33212.2|33182.2|33222.7|33192.7|33225.7|33195.7|33203.2|33173.2|0
1685374800000|2023-05-29 15:40:00|33222.2|33192.2|33215.2|33185.2|33224.2|33194.2|33211.7|33181.7|0
1685375100000|2023-05-29 15:45:00|33214.7|33184.7|33212.7|33182.7|33217.7|33187.7|33203.7|33173.7|0
1685375400000|2023-05-29 15:50:00|33213.2|33183.2|33210.7|33180.7|33220.2|33190.2|33208.2|33178.2|0
1685375700000|2023-05-29 15:55:00|33211.2|33181.2|33210.7|33180.7|33217.7|33187.7|33207.2|33177.2|0
1685376000000|2023-05-29 16:00:00|33212.2|33182.2|33211.2|33181.2|33213.7|33183.7|33202.2|33172.2|0
1685376300000|2023-05-29 16:05:00|33211.7|33181.7|33217.2|33187.2|33219.7|33189.7|33211.7|33181.7|0
1685376600000|2023-05-29 16:10:00|33216.7|33186.7|33208.7|33178.7|33216.7|33186.7|33207.2|33177.2|0
1685376900000|2023-05-29 16:15:00|33209.2|33179.2|33212.7|33182.7|33214.2|33184.2|33206.2|33176.2|0
1685377200000|2023-05-29 16:20:00|33211.7|33181.7|33207.2|33177.2|33211.7|33181.7|33203.7|33173.7|0
1685377500000|2023-05-29 16:25:00|33206.7|33176.7|33216.2|33186.2|33216.2|33186.2|33205.7|33175.7|0
1685377800000|2023-05-29 16:30:00|33218.2|33188.2|33204.2|33174.2|33219.2|33189.2|33203.2|33173.2|0
1685378100000|2023-05-29 16:35:00|33204.7|33174.7|33197.7|33167.7|33208.2|33178.2|33197.7|33167.7|0
1685378400000|2023-05-29 16:40:00|33197.2|33167.2|33203.2|33173.2|33204.2|33174.2|33192.2|33162.2|0
1685378700000|2023-05-29 16:45:00|33204.7|33174.7|33207.7|33177.7|33211.2|33181.2|33203.7|33173.7|0
1685379000000|2023-05-29 16:50:00|33208.2|33178.2|33198.2|33168.2|33210.7|33180.7|33197.2|33167.2|0
1685379300000|2023-05-29 16:55:00|33198.7|33168.7|33148.7|33118.7|33207.7|33177.7|33135.7|33105.7|0
1685379600000|2023-05-29 17:00:00|33143.2|33113.2|33167.5|33137.5|33167.6|33137.6|33142.9|33112.9|0
1685379900000|2023-05-29 17:05:00|33167.4|33137.4|33169.1|33139.1|33169.1|33139.1|33159.9|33129.9|0
1685380200000|2023-05-29 17:10:00|33169.2|33139.2|33170.9|33140.9|33171|33141|33169.2|33139.2|0
1685380500000|2023-05-29 17:15:00|33171|33141|33171.6|33141.6|33171.6|33141.6|33171|33141|0
1685380800000|2023-05-29 17:20:00|33172|33142|33172.4|33142.4|33172.7|33142.7|33171.9|33141.9|0
1685381100000|2023-05-29 17:25:00|33172.5|33142.5|33172.8|33142.8|33172.8|33142.8|33172.2|33142.2|0
1685381400000|2023-05-29 17:30:00|33172.9|33142.9|33171.3|33141.3|33173.1|33143.1|33171.3|33141.3|0
1685381700000|2023-05-29 17:35:00|33171.1|33141.1|33171.3|33141.3|33171.4|33141.4|33171.1|33141.1|0
1685382000000|2023-05-29 17:40:00|33171.5|33141.5|33171.8|33141.8|33171.8|33141.8|33171.5|33141.5|0
1685382300000|2023-05-29 17:45:00|33172|33142|33173.3|33143.3|33173.4|33143.4|33172|33142|0
1685382600000|2023-05-29 17:50:00|33173.2|33143.2|33172.8|33142.8|33173.3|33143.3|33172.8|33142.8|0
1685382900000|2023-05-29 17:55:00|33172.9|33142.9|33173.1|33143.1|33173.1|33143.1|33172.9|33142.9|0
1685383200000|2023-05-29 18:00:00|33180.1|33150.1|33180.9|33150.9|33181|33151|33180.1|33150.1|0
1685383800000|2023-05-29 18:10:00|33180.8|33150.8|33180.6|33150.6|33180.9|33150.9|33180.6|33150.6|0
1685384100000|2023-05-29 18:15:00|33181.1|33151.1|33181.4|33151.4|33181.4|33151.4|33181.1|33151.1|0
1685384400000|2023-05-29 18:20:00|33181.5|33151.5|33181.4|33151.4|33181.5|33151.5|33181.4|33151.4|0
1685384700000|2023-05-29 18:25:00|33181.3|33151.3|33181.4|33151.4|33181.4|33151.4|33181.3|33151.3|0
1685385000000|2023-05-29 18:30:00|33181|33151|33181|33151|33181|33151|33181|33151|0
1685385300000|2023-05-29 18:35:00|33180.9|33150.9|33180.8|33150.8|33181.2|33151.2|33180.8|33150.8|0
1685385900000|2023-05-29 18:45:00|33180.6|33150.6|33179.9|33149.9|33180.6|33150.6|33179.9|33149.9|0
1685386200000|2023-05-29 18:50:00|33180|33150|33180|33150|33180|33150|33180|33150|0
1685386500000|2023-05-29 18:55:00|33180.1|33150.1|33179.9|33149.9|33180.1|33150.1|33179.9|33149.9|0
1685386800000|2023-05-29 19:00:00|33180|33150|33179.8|33149.8|33180|33150|33179.8|33149.8|0
1685387100000|2023-05-29 19:05:00|33179.9|33149.9|33179.9|33149.9|33179.9|33149.9|33179.9|33149.9|0
1685387400000|2023-05-29 19:10:00|33179.8|33149.8|33179.8|33149.8|33179.8|33149.8|33179.8|33149.8|0
1685387700000|2023-05-29 19:15:00|33179.9|33149.9|33180.3|33150.3|33180.3|33150.3|33179.9|33149.9|0
1685388000000|2023-05-29 19:20:00|33180.4|33150.4|33180.4|33150.4|33180.4|33150.4|33180.4|33150.4|0
1685388300000|2023-05-29 19:25:00|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|0
1685388600000|2023-05-29 19:30:00|33180.4|33150.4|33180.5|33150.5|33180.5|33150.5|33180.4|33150.4|0
1685388900000|2023-05-29 19:35:00|33180.6|33150.6|33180.6|33150.6|33180.6|33150.6|33180.6|33150.6|0
1685389200000|2023-05-29 19:40:00|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|33180.5|33150.5|0
1685389500000|2023-05-29 19:45:00|33180.6|33150.6|33180.5|33150.5|33180.6|33150.6|33180.5|33150.5|0
1685390100000|2023-05-29 19:55:00|33180.6|33150.6|33180.2|33150.2|33180.7|33150.7|33172.9|33142.9|0
1685390400000|2023-05-29 20:00:00|33176.7|33146.7|33176.7|33146.7|33176.7|33146.7|33176.7|33146.7|0
1685391000000|2023-05-29 20:10:00|33176.8|33146.8|33175.9|33145.9|33176.8|33146.8|33175.9|33145.9|0
1685391300000|2023-05-29 20:15:00|33176|33146|33175.9|33145.9|33176|33146|33175.9|33145.9|0
1685391900000|2023-05-29 20:25:00|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|0
1685392200000|2023-05-29 20:30:00|33175.7|33145.7|33175.7|33145.7|33175.7|33145.7|33175.7|33145.7|0
1685392500000|2023-05-29 20:35:00|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|0
1685393400000|2023-05-29 20:50:00|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|0
1685393700000|2023-05-29 20:55:00|33176.1|33146.1|33176.1|33146.1|33176.1|33146.1|33176.1|33146.1|0
1685394000000|2023-05-29 21:00:00|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|33176.2|33146.2|0
1685395200000|2023-05-29 21:20:00|33176.1|33146.1|33175.8|33145.8|33176.1|33146.1|33175.8|33145.8|0
1685395800000|2023-05-29 21:30:00|33175.9|33145.9|33175.9|33145.9|33175.9|33145.9|33175.9|33145.9|0
1685397300000|2023-05-29 21:55:00|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|33175.8|33145.8|0
1685397600000|2023-05-29 22:00:00|33162.7|33132.7|33176.7|33146.7|33176.7|33146.7|33155.2|33125.2|0
1685397900000|2023-05-29 22:05:00|33175.2|33145.2|33200.7|33170.7|33200.7|33170.7|33171.7|33141.7|0
1685398200000|2023-05-29 22:10:00|33194.7|33164.7|33195.7|33165.7|33201.7|33171.7|33190.2|33160.2|0
1685398500000|2023-05-29 22:15:00|33196.2|33166.2|33193.7|33163.7|33199.2|33169.2|33193.2|33163.2|0
1685398800000|2023-05-29 22:20:00|33194.2|33164.2|33190.7|33160.7|33195.7|33165.7|33190.7|33160.7|0
1685399100000|2023-05-29 22:25:00|33190.2|33160.2|33188.7|33158.7|33190.2|33160.2|33185.2|33155.2|0
1685399400000|2023-05-29 22:30:00|33189.2|33159.2|33188.7|33158.7|33189.7|33159.7|33185.7|33155.7|0
1685399700000|2023-05-29 22:35:00|33189.2|33159.2|33181.7|33151.7|33192.7|33162.7|33181.7|33151.7|0
1685400000000|2023-05-29 22:40:00|33182.2|33152.2|33173.7|33143.7|33184.2|33154.2|33172.2|33142.2|0
1685400300000|2023-05-29 22:45:00|33172.7|33142.7|33176.2|33146.2|33178.2|33148.2|33172.7|33142.7|0
1685400600000|2023-05-29 22:50:00|33175.7|33145.7|33170.7|33140.7|33178.7|33148.7|33170.7|33140.7|0
1685400900000|2023-05-29 22:55:00|33170.2|33140.2|33172.7|33142.7|33172.7|33142.7|33169.2|33139.2|0
1685401200000|2023-05-29 23:00:00|33172.2|33142.2|33177.7|33147.7|33177.7|33147.7|33169.7|33139.7|0
1685401500000|2023-05-29 23:05:00|33178.2|33148.2|33174.7|33144.7|33178.2|33148.2|33174.2|33144.2|0
1685401800000|2023-05-29 23:10:00|33174.2|33144.2|33173.7|33143.7|33176.7|33146.7|33170.7|33140.7|0
1685402100000|2023-05-29 23:15:00|33173.2|33143.2|33159.7|33129.7|33173.2|33143.2|33158.7|33128.7|0
1685402400000|2023-05-29 23:20:00|33159.2|33129.2|33152.7|33122.7|33160.7|33130.7|33152.7|33122.7|0
1685402700000|2023-05-29 23:25:00|33153.7|33123.7|33155.7|33125.7|33156.2|33126.2|33152.7|33122.7|0
1685403000000|2023-05-29 23:30:00|33155.2|33125.2|33153.7|33123.7|33160.2|33130.2|33153.2|33123.2|0
1685403300000|2023-05-29 23:35:00|33153.2|33123.2|33151.7|33121.7|33154.2|33124.2|33150.7|33120.7|0
1685403600000|2023-05-29 23:40:00|33152.2|33122.2|33146.7|33116.7|33153.7|33123.7|33146.7|33116.7|0
1685403900000|2023-05-29 23:45:00|33146.2|33116.2|33141.7|33111.7|33148.2|33118.2|33140.2|33110.2|0
1685404200000|2023-05-29 23:50:00|33141.2|33111.2|33136.7|33106.7|33142.7|33112.7|33133.7|33103.7|0
1685404500000|2023-05-29 23:55:00|33137.2|33107.2|33139.7|33109.7|33143.7|33113.7|33136.7|33106.7|0
1685404800000|2023-05-30 00:00:00|33135.7|33105.7|33151.7|33121.7|33153.2|33123.2|33133.7|33103.7|0
1685405100000|2023-05-30 00:05:00|33152.2|33122.2|33163.7|33133.7|33165.7|33135.7|33150.2|33120.2|0
1685405400000|2023-05-30 00:10:00|33165.2|33135.2|33152.2|33122.2|33166.7|33136.7|33149.2|33119.2|0
1685405700000|2023-05-30 00:15:00|33153.7|33123.7|33152.7|33122.7|33160.2|33130.2|33145.7|33115.7|0
1685406000000|2023-05-30 00:20:00|33152.2|33122.2|33150.7|33120.7|33153.2|33123.2|33143.7|33113.7|0
1685406300000|2023-05-30 00:25:00|33150.2|33120.2|33145.2|33115.2|33151.7|33121.7|33142.7|33112.7|0
1685406600000|2023-05-30 00:30:00|33146.7|33116.7|33145.7|33115.7|33156.7|33126.7|33144.7|33114.7|0
1685406900000|2023-05-30 00:35:00|33146.2|33116.2|33136.7|33106.7|33148.7|33118.7|33135.7|33105.7|0
1685407200000|2023-05-30 00:40:00|33136.2|33106.2|33135.7|33105.7|33143.7|33113.7|33135.2|33105.2|0
1685407500000|2023-05-30 00:45:00|33136.2|33106.2|33143.7|33113.7|33146.2|33116.2|33135.2|33105.2|0
1685407800000|2023-05-30 00:50:00|33144.2|33114.2|33141.7|33111.7|33148.2|33118.2|33139.7|33109.7|0
1685408100000|2023-05-30 00:55:00|33141.2|33111.2|33147.2|33117.2|33147.2|33117.2|33139.7|33109.7|0
1685408400000|2023-05-30 01:00:00|33148.7|33118.7|33153.2|33123.2|33153.7|33123.7|33147.2|33117.2|0
1685408700000|2023-05-30 01:05:00|33152.7|33122.7|33147.7|33117.7|33153.2|33123.2|33143.2|33113.2|0
1685409000000|2023-05-30 01:10:00|33148.2|33118.2|33154.7|33124.7|33155.7|33125.7|33147.7|33117.7|0
1685409300000|2023-05-30 01:15:00|33154.2|33124.2|33152.7|33122.7|33156.2|33126.2|33148.7|33118.7|0
1685409600000|2023-05-30 01:20:00|33153.2|33123.2|33158.7|33128.7|33159.2|33129.2|33151.7|33121.7|0
1685409900000|2023-05-30 01:25:00|33158.2|33128.2|33152.7|33122.7|33159.2|33129.2|33151.7|33121.7|0
1685410200000|2023-05-30 01:30:00|33152.2|33122.2|33152.7|33122.7|33157.7|33127.7|33150.7|33120.7|0
1685410500000|2023-05-30 01:35:00|33153.2|33123.2|33153.7|33123.7|33165.2|33135.2|33152.2|33122.2|0
1685410800000|2023-05-30 01:40:00|33153.2|33123.2|33151.7|33121.7|33158.7|33128.7|33149.7|33119.7|0
1685411100000|2023-05-30 01:45:00|33151.2|33121.2|33152.7|33122.7|33156.7|33126.7|33148.2|33118.2|0
1685411400000|2023-05-30 01:50:00|33152.2|33122.2|33153.7|33123.7|33154.7|33124.7|33149.7|33119.7|0
1685411700000|2023-05-30 01:55:00|33153.2|33123.2|33153.7|33123.7|33156.7|33126.7|33150.7|33120.7|0
1685412000000|2023-05-30 02:00:00|33155.2|33125.2|33151.7|33121.7|33156.7|33126.7|33151.2|33121.2|0
1685412300000|2023-05-30 02:05:00|33152.2|33122.2|33150.7|33120.7|33155.7|33125.7|33150.2|33120.2|0
1685412600000|2023-05-30 02:10:00|33150.2|33120.2|33154.7|33124.7|33154.7|33124.7|33149.2|33119.2|0
1685412900000|2023-05-30 02:15:00|33154.2|33124.2|33152.2|33122.2|33157.7|33127.7|33152.2|33122.2|0
1685413200000|2023-05-30 02:20:00|33151.7|33121.7|33149.2|33119.2|33154.7|33124.7|33148.7|33118.7|0
1685413500000|2023-05-30 02:25:00|33149.7|33119.7|33151.2|33121.2|33154.7|33124.7|33149.2|33119.2|0
1685413800000|2023-05-30 02:30:00|33150.7|33120.7|33140.7|33110.7|33150.7|33120.7|33139.2|33109.2|0
1685414100000|2023-05-30 02:35:00|33141.2|33111.2|33148.2|33118.2|33151.2|33121.2|33141.2|33111.2|0
1685414400000|2023-05-30 02:40:00|33147.7|33117.7|33146.7|33116.7|33150.7|33120.7|33145.7|33115.7|0
1685414700000|2023-05-30 02:45:00|33146.2|33116.2|33148.7|33118.7|33152.7|33122.7|33144.7|33114.7|0
1685415000000|2023-05-30 02:50:00|33149.2|33119.2|33143.7|33113.7|33150.7|33120.7|33141.7|33111.7|0
1685415300000|2023-05-30 02:55:00|33144.2|33114.2|33138.7|33108.7|33145.7|33115.7|33138.7|33108.7|0
1685415600000|2023-05-30 03:00:00|33139.7|33109.7|33141.7|33111.7|33145.7|33115.7|33139.7|33109.7|0
1685415900000|2023-05-30 03:05:00|33141.2|33111.2|33138.7|33108.7|33143.7|33113.7|33136.7|33106.7|0
1685416200000|2023-05-30 03:10:00|33138.2|33108.2|33140.2|33110.2|33141.7|33111.7|33137.7|33107.7|0
1685416500000|2023-05-30 03:15:00|33140.7|33110.7|33131.7|33101.7|33141.7|33111.7|33131.7|33101.7|0
1685416800000|2023-05-30 03:20:00|33131.2|33101.2|33125.7|33095.7|33137.7|33107.7|33125.2|33095.2|0
1685417100000|2023-05-30 03:25:00|33125.2|33095.2|33124.2|33094.2|33126.7|33096.7|33119.7|33089.7|0
1685417400000|2023-05-30 03:30:00|33124.7|33094.7|33118.7|33088.7|33128.7|33098.7|33116.7|33086.7|0
1685417700000|2023-05-30 03:35:00|33119.2|33089.2|33124.2|33094.2|33124.2|33094.2|33117.2|33087.2|0
1685418000000|2023-05-30 03:40:00|33124.7|33094.7|33122.2|33092.2|33127.2|33097.2|33120.7|33090.7|0
1685418300000|2023-05-30 03:45:00|33121.7|33091.7|33126.2|33096.2|33126.7|33096.7|33120.7|33090.7|0
1685418600000|2023-05-30 03:50:00|33126.7|33096.7|33126.2|33096.2|33129.7|33099.7|33125.7|33095.7|0
1685418900000|2023-05-30 03:55:00|33125.7|33095.7|33132.7|33102.7|33133.2|33103.2|33125.2|33095.2|0
1685419200000|2023-05-30 04:00:00|33133.2|33103.2|33133.7|33103.7|33134.2|33104.2|33130.2|33100.2|0
1685419500000|2023-05-30 04:05:00|33134.2|33104.2|33135.7|33105.7|33138.2|33108.2|33132.7|33102.7|0
1685419800000|2023-05-30 04:10:00|33136.2|33106.2|33135.7|33105.7|33139.7|33109.7|33134.2|33104.2|0
1685420100000|2023-05-30 04:15:00|33136.2|33106.2|33137.7|33107.7|33140.2|33110.2|33134.7|33104.7|0
1685420400000|2023-05-30 04:20:00|33138.2|33108.2|33132.2|33102.2|33139.2|33109.2|33131.7|33101.7|0
1685420700000|2023-05-30 04:25:00|33132.7|33102.7|33137.7|33107.7|33138.2|33108.2|33131.2|33101.2|0
1685421000000|2023-05-30 04:30:00|33138.2|33108.2|33135.7|33105.7|33140.2|33110.2|33134.7|33104.7|0
1685421300000|2023-05-30 04:35:00|33136.2|33106.2|33139.7|33109.7|33140.2|33110.2|33134.7|33104.7|0
1685421600000|2023-05-30 04:40:00|33139.2|33109.2|33135.7|33105.7|33139.2|33109.2|33135.2|33105.2|0
1685421900000|2023-05-30 04:45:00|33136.2|33106.2|33140.7|33110.7|33142.7|33112.7|33135.2|33105.2|0
1685422200000|2023-05-30 04:50:00|33141.2|33111.2|33140.7|33110.7|33142.7|33112.7|33139.2|33109.2|0
1685422500000|2023-05-30 04:55:00|33140.2|33110.2|33143.2|33113.2|33143.2|33113.2|33138.7|33108.7|0
1685422800000|2023-05-30 05:00:00|33142.7|33112.7|33148.7|33118.7|33150.7|33120.7|33141.2|33111.2|0
1685423100000|2023-05-30 05:05:00|33148.2|33118.2|33142.7|33112.7|33152.2|33122.2|33140.7|33110.7|0
1685423400000|2023-05-30 05:10:00|33142.2|33112.2|33146.7|33116.7|33150.7|33120.7|33138.2|33108.2|0
1685423700000|2023-05-30 05:15:00|33147.2|33117.2|33148.7|33118.7|33152.7|33122.7|33145.2|33115.2|0
1685424000000|2023-05-30 05:20:00|33149.2|33119.2|33144.7|33114.7|33152.7|33122.7|33141.2|33111.2|0
1685424300000|2023-05-30 05:25:00|33144.2|33114.2|33140.7|33110.7|33144.2|33114.2|33137.7|33107.7|0
1685424600000|2023-05-30 05:30:00|33141.2|33111.2|33139.7|33109.7|33144.7|33114.7|33137.2|33107.2|0
1685424900000|2023-05-30 05:35:00|33139.2|33109.2|33137.7|33107.7|33144.2|33114.2|33137.2|33107.2|0
1685425200000|2023-05-30 05:40:00|33137.2|33107.2|33136.2|33106.2|33140.2|33110.2|33133.2|33103.2|0
1685425500000|2023-05-30 05:45:00|33134.7|33104.7|33136.2|33106.2|33137.7|33107.7|33132.2|33102.2|0
1685425800000|2023-05-30 05:50:00|33135.7|33105.7|33137.7|33107.7|33139.2|33109.2|33132.7|33102.7|0
1685426100000|2023-05-30 05:55:00|33137.2|33107.2|33144.2|33114.2|33145.2|33115.2|33137.2|33107.2|0
1685426400000|2023-05-30 06:00:00|33143.7|33113.7|33167.7|33137.7|33168.7|33138.7|33143.7|33113.7|0
1685426700000|2023-05-30 06:05:00|33167.2|33137.2|33160.2|33130.2|33167.2|33137.2|33153.2|33123.2|0
1685427000000|2023-05-30 06:10:00|33159.7|33129.7|33154.7|33124.7|33159.7|33129.7|33151.2|33121.2|0
1685427300000|2023-05-30 06:15:00|33155.2|33125.2|33155.7|33125.7|33159.2|33129.2|33152.7|33122.7|0
1685427600000|2023-05-30 06:20:00|33156.2|33126.2|33153.7|33123.7|33160.7|33130.7|33153.2|33123.2|0
1685427900000|2023-05-30 06:25:00|33153.2|33123.2|33159.7|33129.7|33165.2|33135.2|33152.2|33122.2|0
1685428200000|2023-05-30 06:30:00|33160.2|33130.2|33164.2|33134.2|33165.2|33135.2|33160.2|33130.2|0
1685428500000|2023-05-30 06:35:00|33163.7|33133.7|33151.7|33121.7|33163.7|33133.7|33150.2|33120.2|0
1685428800000|2023-05-30 06:40:00|33152.2|33122.2|33150.7|33120.7|33153.7|33123.7|33149.2|33119.2|0
1685429100000|2023-05-30 06:45:00|33151.2|33121.2|33157.2|33127.2|33158.7|33128.7|33150.2|33120.2|0
1685429400000|2023-05-30 06:50:00|33157.7|33127.7|33162.7|33132.7|33168.2|33138.2|33156.7|33126.7|0
1685429700000|2023-05-30 06:55:00|33163.2|33133.2|33159.7|33129.7|33168.2|33138.2|33159.7|33129.7|0
1685430000000|2023-05-30 07:00:00|33163.7|33133.7|33124.2|33094.2|33164.7|33134.7|33119.7|33089.7|0
1685430300000|2023-05-30 07:05:00|33123.2|33093.2|33151.2|33121.2|33162.7|33132.7|33117.2|33087.2|0
1685430600000|2023-05-30 07:10:00|33150.7|33120.7|33122.7|33092.7|33150.7|33120.7|33121.7|33091.7|0
1685430900000|2023-05-30 07:15:00|33125.7|33095.7|33126.7|33096.7|33142.2|33112.2|33123.2|33093.2|0
1685431200000|2023-05-30 07:20:00|33127.2|33097.2|33119.7|33089.7|33129.7|33099.7|33113.2|33083.2|0
1685431500000|2023-05-30 07:25:00|33119.2|33089.2|33142.7|33112.7|33142.7|33112.7|33112.7|33082.7|0
1685431800000|2023-05-30 07:30:00|33141.7|33111.7|33135.7|33105.7|33141.7|33111.7|33120.7|33090.7|0
1685432100000|2023-05-30 07:35:00|33135.2|33105.2|33142.7|33112.7|33144.2|33114.2|33128.7|33098.7|0
1685432400000|2023-05-30 07:40:00|33140.7|33110.7|33152.2|33122.2|33153.7|33123.7|33140.7|33110.7|0
1685432700000|2023-05-30 07:45:00|33149.2|33119.2|33159.2|33129.2|33160.7|33130.7|33144.7|33114.7|0
1685433000000|2023-05-30 07:50:00|33159.7|33129.7|33133.2|33103.2|33161.7|33131.7|33128.7|33098.7|0
1685433300000|2023-05-30 07:55:00|33132.7|33102.7|33156.7|33126.7|33157.2|33127.2|33127.2|33097.2|0
1685433600000|2023-05-30 08:00:00|33158.7|33128.7|33157.7|33127.7|33179.2|33149.2|33149.7|33119.7|0
1685433900000|2023-05-30 08:05:00|33158.2|33128.2|33158.2|33128.2|33165.7|33135.7|33149.2|33119.2|0
1685434200000|2023-05-30 08:10:00|33158.7|33128.7|33154.2|33124.2|33158.7|33128.7|33142.2|33112.2|0
1685434500000|2023-05-30 08:15:00|33153.7|33123.7|33163.2|33133.2|33167.7|33137.7|33153.7|33123.7|0
1685434800000|2023-05-30 08:20:00|33163.7|33133.7|33176.7|33146.7|33178.2|33148.2|33154.2|33124.2|0
1685435100000|2023-05-30 08:25:00|33177.2|33147.2|33160.2|33130.2|33182.2|33152.2|33160.2|33130.2|0
1685435400000|2023-05-30 08:30:00|33157.2|33127.2|33166.7|33136.7|33169.7|33139.7|33151.7|33121.7|0
1685435700000|2023-05-30 08:35:00|33167.2|33137.2|33177.2|33147.2|33180.7|33150.7|33166.7|33136.7|0
1685436000000|2023-05-30 08:40:00|33177.7|33147.7|33171.2|33141.2|33183.2|33153.2|33168.7|33138.7|0
1685436300000|2023-05-30 08:45:00|33169.7|33139.7|33172.7|33142.7|33172.7|33142.7|33160.7|33130.7|0
1685436600000|2023-05-30 08:50:00|33172.2|33142.2|33172.2|33142.2|33173.7|33143.7|33162.7|33132.7|0
1685436900000|2023-05-30 08:55:00|33171.7|33141.7|33169.7|33139.7|33173.7|33143.7|33164.2|33134.2|0
1685437200000|2023-05-30 09:00:00|33170.2|33140.2|33184.7|33154.7|33190.2|33160.2|33166.2|33136.2|0
1685437500000|2023-05-30 09:05:00|33185.2|33155.2|33197.7|33167.7|33203.2|33173.2|33177.2|33147.2|0
1685437800000|2023-05-30 09:10:00|33197.2|33167.2|33191.7|33161.7|33197.2|33167.2|33190.2|33160.2|0
1685438100000|2023-05-30 09:15:00|33192.2|33162.2|33190.7|33160.7|33193.7|33163.7|33181.7|33151.7|0
1685438400000|2023-05-30 09:20:00|33190.2|33160.2|33193.7|33163.7|33195.7|33165.7|33185.7|33155.7|0
1685438700000|2023-05-30 09:25:00|33195.7|33165.7|33183.2|33153.2|33197.7|33167.7|33180.7|33150.7|0
1685439000000|2023-05-30 09:30:00|33184.2|33154.2|33180.7|33150.7|33187.7|33157.7|33176.7|33146.7|0
1685439300000|2023-05-30 09:35:00|33181.2|33151.2|33188.7|33158.7|33191.2|33161.2|33178.2|33148.2|0
1685439600000|2023-05-30 09:40:00|33188.2|33158.2|33184.7|33154.7|33196.7|33166.7|33183.2|33153.2|0
1685439900000|2023-05-30 09:45:00|33185.2|33155.2|33183.2|33153.2|33188.7|33158.7|33181.7|33151.7|0
1685440200000|2023-05-30 09:50:00|33184.7|33154.7|33186.7|33156.7|33189.7|33159.7|33181.7|33151.7|0
1685440500000|2023-05-30 09:55:00|33187.2|33157.2|33176.7|33146.7|33190.7|33160.7|33173.7|33143.7|0
1685440800000|2023-05-30 10:00:00|33175.7|33145.7|33183.7|33153.7|33186.7|33156.7|33174.2|33144.2|0
1685441100000|2023-05-30 10:05:00|33184.2|33154.2|33181.7|33151.7|33188.2|33158.2|33176.2|33146.2|0
1685441400000|2023-05-30 10:10:00|33182.2|33152.2|33179.7|33149.7|33182.2|33152.2|33175.2|33145.2|0
1685441700000|2023-05-30 10:15:00|33180.2|33150.2|33180.7|33150.7|33187.2|33157.2|33177.7|33147.7|0
1685442000000|2023-05-30 10:20:00|33181.2|33151.2|33192.2|33162.2|33194.2|33164.2|33179.7|33149.7|0
1685442300000|2023-05-30 10:25:00|33192.7|33162.7|33180.2|33150.2|33192.7|33162.7|33179.2|33149.2|0
1685442600000|2023-05-30 10:30:00|33179.7|33149.7|33176.7|33146.7|33180.2|33150.2|33171.7|33141.7|0
1685442900000|2023-05-30 10:35:00|33177.2|33147.2|33174.2|33144.2|33181.2|33151.2|33171.2|33141.2|0
1685443200000|2023-05-30 10:40:00|33174.7|33144.7|33172.7|33142.7|33176.7|33146.7|33170.7|33140.7|0
1685443500000|2023-05-30 10:45:00|33173.2|33143.2|33161.2|33131.2|33176.2|33146.2|33161.2|33131.2|0
1685443800000|2023-05-30 10:50:00|33161.7|33131.7|33157.7|33127.7|33168.7|33138.7|33156.2|33126.2|0
1685444100000|2023-05-30 10:55:00|33157.2|33127.2|33151.7|33121.7|33157.2|33127.2|33147.7|33117.7|0
1685444400000|2023-05-30 11:00:00|33151.2|33121.2|33135.2|33105.2|33152.7|33122.7|33135.2|33105.2|0
1685444700000|2023-05-30 11:05:00|33133.2|33103.2|33104.7|33074.7|33133.2|33103.2|33096.7|33066.7|0
1685445000000|2023-05-30 11:10:00|33104.2|33074.2|33092.7|33062.7|33104.2|33074.2|33084.2|33054.2|0
1685445300000|2023-05-30 11:15:00|33092.2|33062.2|33079.7|33049.7|33092.7|33062.7|33076.2|33046.2|0
1685445600000|2023-05-30 11:20:00|33079.2|33049.2|33069.7|33039.7|33080.7|33050.7|33063.7|33033.7|0
1685445900000|2023-05-30 11:25:00|33068.7|33038.7|33088.2|33058.2|33088.2|33058.2|33066.7|33036.7|0
1685446200000|2023-05-30 11:30:00|33087.7|33057.7|33103.7|33073.7|33109.7|33079.7|33085.7|33055.7|0
1685446500000|2023-05-30 11:35:00|33103.2|33073.2|33105.7|33075.7|33110.7|33080.7|33096.7|33066.7|0
1685446800000|2023-05-30 11:40:00|33106.2|33076.2|33092.7|33062.7|33106.2|33076.2|33082.7|33052.7|0
1685447100000|2023-05-30 11:45:00|33094.2|33064.2|33104.7|33074.7|33112.2|33082.2|33092.2|33062.2|0
1685447400000|2023-05-30 11:50:00|33105.7|33075.7|33084.7|33054.7|33105.7|33075.7|33074.7|33044.7|0
1685447700000|2023-05-30 11:55:00|33086.7|33056.7|33085.2|33055.2|33094.7|33064.7|33079.7|33049.7|0
1685448000000|2023-05-30 12:00:00|33084.7|33054.7|33085.7|33055.7|33092.2|33062.2|33078.7|33048.7|0
1685448300000|2023-05-30 12:05:00|33086.2|33056.2|33094.2|33064.2|33103.7|33073.7|33083.7|33053.7|0
1685448600000|2023-05-30 12:10:00|33095.7|33065.7|33100.7|33070.7|33106.7|33076.7|33094.7|33064.7|0
1685448900000|2023-05-30 12:15:00|33100.2|33070.2|33092.2|33062.2|33106.7|33076.7|33086.2|33056.2|0
1685449200000|2023-05-30 12:20:00|33094.2|33064.2|33088.7|33058.7|33097.7|33067.7|33077.7|33047.7|0
1685449500000|2023-05-30 12:25:00|33088.2|33058.2|33090.7|33060.7|33090.7|33060.7|33079.2|33049.2|0
1685449800000|2023-05-30 12:30:00|33089.7|33059.7|33086.2|33056.2|33091.2|33061.2|33081.7|33051.7|0
1685450100000|2023-05-30 12:35:00|33087.2|33057.2|33099.7|33069.7|33101.7|33071.7|33087.2|33057.2|0
1685450400000|2023-05-30 12:40:00|33100.2|33070.2|33102.7|33072.7|33103.7|33073.7|33096.7|33066.7|0
1685450700000|2023-05-30 12:45:00|33099.7|33069.7|33096.7|33066.7|33102.2|33072.2|33086.7|33056.7|0
1685451000000|2023-05-30 12:50:00|33097.7|33067.7|33105.2|33075.2|33110.7|33080.7|33097.7|33067.7|0
1685451300000|2023-05-30 12:55:00|33104.7|33074.7|33100.7|33070.7|33111.2|33081.2|33099.7|33069.7|0
1685451600000|2023-05-30 13:00:00|33102.2|33072.2|33093.7|33063.7|33109.7|33079.7|33085.7|33055.7|0
1685451900000|2023-05-30 13:05:00|33094.2|33064.2|33103.7|33073.7|33104.7|33074.7|33091.7|33061.7|0
1685452200000|2023-05-30 13:10:00|33104.7|33074.7|33099.7|33069.7|33107.7|33077.7|33090.7|33060.7|0
1685452500000|2023-05-30 13:15:00|33099.2|33069.2|33105.7|33075.7|33110.2|33080.2|33096.7|33066.7|0
1685452800000|2023-05-30 13:20:00|33105.2|33075.2|33097.7|33067.7|33106.2|33076.2|33092.7|33062.7|0
1685453100000|2023-05-30 13:25:00|33097.2|33067.2|33072.7|33042.7|33099.7|33069.7|33072.7|33042.7|0
1685453400000|2023-05-30 13:30:00|33073.7|33043.7|33121.7|33091.7|33137.2|33107.2|33065.7|33035.7|0
1685453700000|2023-05-30 13:35:00|33124.7|33094.7|33011.2|32981.2|33135.7|33105.7|33006.2|32976.2|0
1685454000000|2023-05-30 13:40:00|33012.7|32982.7|33011.2|32981.2|33043.2|33013.2|32995.2|32965.2|0
1685454300000|2023-05-30 13:45:00|33014.2|32984.2|33023.2|32993.2|33042.2|33012.2|32987.2|32957.2|0
1685454600000|2023-05-30 13:50:00|33025.7|32995.7|33058.7|33028.7|33067.7|33037.7|33025.7|32995.7|0
1685454900000|2023-05-30 13:55:00|33060.2|33030.2|33079.2|33049.2|33088.2|33058.2|33055.2|33025.2|0
1685455200000|2023-05-30 14:00:00|33081.7|33051.7|33022.2|32992.2|33099.2|33069.2|33005.2|32975.2|0
1685455500000|2023-05-30 14:05:00|33016.7|32986.7|33018.2|32988.2|33019.2|32989.2|32977.2|32947.2|0
1685455800000|2023-05-30 14:10:00|33017.2|32987.2|33042.7|33012.7|33044.7|33014.7|32987.7|32957.7|0
1685456100000|2023-05-30 14:15:00|33048.2|33018.2|33081.2|33051.2|33086.2|33056.2|33048.2|33018.2|0
1685456400000|2023-05-30 14:20:00|33086.2|33056.2|33027.2|32997.2|33099.7|33069.7|33023.2|32993.2|0
1685456700000|2023-05-30 14:25:00|33029.2|32999.2|32997.2|32967.2|33031.7|33001.7|32954.2|32924.2|0
1685457000000|2023-05-30 14:30:00|32988.2|32958.2|33000.2|32970.2|33046.2|33016.2|32982.7|32952.7|0
1685457300000|2023-05-30 14:35:00|33003.2|32973.2|32996.7|32966.7|33011.2|32981.2|32986.2|32956.2|0
1685457600000|2023-05-30 14:40:00|32997.2|32967.2|33008.2|32978.2|33028.2|32998.2|32996.2|32966.2|0
1685457900000|2023-05-30 14:45:00|33009.2|32979.2|32982.2|32952.2|33014.7|32984.7|32957.2|32927.2|0
1685458200000|2023-05-30 14:50:00|32982.7|32952.7|32979.7|32949.7|32995.7|32965.7|32972.7|32942.7|0
1685458500000|2023-05-30 14:55:00|32978.2|32948.2|32977.2|32947.2|32994.7|32964.7|32970.2|32940.2|0
1685458800000|2023-05-30 15:00:00|32974.7|32944.7|32978.2|32948.2|32996.7|32966.7|32970.7|32940.7|0
1685459100000|2023-05-30 15:05:00|32977.2|32947.2|32977.7|32947.7|32986.2|32956.2|32956.2|32926.2|0
1685459400000|2023-05-30 15:10:00|32975.7|32945.7|32971.5|32941.5|32976.7|32946.7|32947|32917|0
1685459700000|2023-05-30 15:15:00|32969.5|32939.5|32940.5|32910.5|32973.5|32943.5|32926.5|32896.5|0
1685460000000|2023-05-30 15:20:00|32939.5|32909.5|32924.5|32894.5|32944|32914|32904|32874|0
1685460300000|2023-05-30 15:25:00|32925|32895|32961|32931|32961.5|32931.5|32919.5|32889.5|0
1685460600000|2023-05-30 15:30:00|32961.5|32931.5|32966|32936|32974|32944|32954.5|32924.5|0
1685460900000|2023-05-30 15:35:00|32966.5|32936.5|32988.5|32958.5|32996|32966|32966|32936|0
1685461200000|2023-05-30 15:40:00|32987.5|32957.5|32965|32935|32995.5|32965.5|32963.5|32933.5|0
1685461500000|2023-05-30 15:45:00|32965.5|32935.5|32972.5|32942.5|32987.5|32957.5|32959.5|32929.5|0
1685461800000|2023-05-30 15:50:00|32974.5|32944.5|32964.5|32934.5|32979|32949|32953|32923|0
1685462100000|2023-05-30 15:55:00|32965|32935|32986.5|32956.5|32989|32959|32964.5|32934.5|0
1685462400000|2023-05-30 16:00:00|32987.5|32957.5|32979|32949|32996|32966|32974.5|32944.5|0
1685462700000|2023-05-30 16:05:00|32976|32946|32970.5|32940.5|32979.5|32949.5|32955.5|32925.5|0
1685463000000|2023-05-30 16:10:00|32972.5|32942.5|32980|32950|32993|32963|32968.5|32938.5|0
1685463300000|2023-05-30 16:15:00|32978.5|32948.5|32995.5|32965.5|33005.5|32975.5|32975|32945|0
1685463600000|2023-05-30 16:20:00|32996|32966|32994|32964|32999.5|32969.5|32979|32949|0
1685463900000|2023-05-30 16:25:00|32996|32966|32985.5|32955.5|33003.5|32973.5|32968.5|32938.5|0
1685464200000|2023-05-30 16:30:00|32986.5|32956.5|32985.5|32955.5|33001.5|32971.5|32973.5|32943.5|0
1685464500000|2023-05-30 16:35:00|32983.5|32953.5|32950|32920|33004.5|32974.5|32947|32917|0
1685464800000|2023-05-30 16:40:00|32950.5|32920.5|32936.5|32906.5|32952.5|32922.5|32930|32900|0
1685465100000|2023-05-30 16:45:00|32934.5|32904.5|32952.5|32922.5|32955.5|32925.5|32929.5|32899.5|0
1685465400000|2023-05-30 16:50:00|32953|32923|32999.5|32969.5|33004|32974|32952|32922|0
1685465700000|2023-05-30 16:55:00|33000|32970|32988|32958|33000|32970|32979|32949|0
1685466000000|2023-05-30 17:00:00|32987.2|32957.2|32971.2|32941.2|32987.2|32957.2|32965.2|32935.2|0
1685466300000|2023-05-30 17:05:00|32970.7|32940.7|32962.2|32932.2|32979.2|32949.2|32955.2|32925.2|0
1685466600000|2023-05-30 17:10:00|32961.7|32931.7|32974.2|32944.2|32982.7|32952.7|32958.7|32928.7|0
1685466900000|2023-05-30 17:15:00|32974.7|32944.7|32984.2|32954.2|32992.2|32962.2|32965.2|32935.2|0
1685467200000|2023-05-30 17:20:00|32987.2|32957.2|32981.7|32951.7|32997.2|32967.2|32980.2|32950.2|0
1685467500000|2023-05-30 17:25:00|32980.7|32950.7|32944.2|32914.2|32985.2|32955.2|32936.2|32906.2|0
1685467800000|2023-05-30 17:30:00|32942.7|32912.7|32972.2|32942.2|32983.7|32953.7|32920.7|32890.7|0
1685468100000|2023-05-30 17:35:00|32971.7|32941.7|32952.7|32922.7|32973.7|32943.7|32948.2|32918.2|0
1685468400000|2023-05-30 17:40:00|32952.2|32922.2|32957.2|32927.2|32973.2|32943.2|32951.2|32921.2|0
1685468700000|2023-05-30 17:45:00|32953.7|32923.7|32972.7|32942.7|32976.2|32946.2|32950.2|32920.2|0
1685469000000|2023-05-30 17:50:00|32974.7|32944.7|32957.2|32927.2|32986.7|32956.7|32950.2|32920.2|0
1685469300000|2023-05-30 17:55:00|32958.7|32928.7|32947.7|32917.7|32958.7|32928.7|32939.2|32909.2|0
1685469600000|2023-05-30 18:00:00|32946.2|32916.2|32940.2|32910.2|32958.2|32928.2|32935.7|32905.7|0
1685469900000|2023-05-30 18:05:00|32940.7|32910.7|32939.2|32909.2|32961.7|32931.7|32933.7|32903.7|0
1685470200000|2023-05-30 18:10:00|32937.7|32907.7|32951.2|32921.2|32955.2|32925.2|32935.7|32905.7|0
1685470500000|2023-05-30 18:15:00|32950.2|32920.2|32982.7|32952.7|32984.2|32954.2|32943.7|32913.7|0
1685470800000|2023-05-30 18:20:00|32985.2|32955.2|33002.2|32972.2|33008.7|32978.7|32977.2|32947.2|0
1685471100000|2023-05-30 18:25:00|33003.2|32973.2|33010.2|32980.2|33018.7|32988.7|33003.2|32973.2|0
1685471400000|2023-05-30 18:30:00|33012.2|32982.2|33026.2|32996.2|33031.2|33001.2|33011.2|32981.2|0
1685471700000|2023-05-30 18:35:00|33028.2|32998.2|33036.2|33006.2|33040.7|33010.7|33024.2|32994.2|0
1685472000000|2023-05-30 18:40:00|33038.7|33008.7|33057.2|33027.2|33060.2|33030.2|33034.2|33004.2|0
1685472300000|2023-05-30 18:45:00|33059.7|33029.7|33024.7|32994.7|33064.2|33034.2|33024.2|32994.2|0
1685472600000|2023-05-30 18:50:00|33026.2|32996.2|33037.2|33007.2|33037.2|33007.2|33002.7|32972.7|0
1685472900000|2023-05-30 18:55:00|33038.2|33008.2|33010.2|32980.2|33045.7|33015.7|33009.2|32979.2|0
1685473200000|2023-05-30 19:00:00|33008.2|32978.2|33002.7|32972.7|33019.7|32989.7|32996.2|32966.2|0
1685473500000|2023-05-30 19:05:00|33003.2|32973.2|33014.2|32984.2|33015.7|32985.7|32989.7|32959.7|0
1685473800000|2023-05-30 19:10:00|33011.7|32981.7|33003.7|32973.7|33023.2|32993.2|32990.7|32960.7|0
1685474100000|2023-05-30 19:15:00|32999.2|32969.2|33009.7|32979.7|33021.2|32991.2|32992.2|32962.2|0
1685474400000|2023-05-30 19:20:00|33011.2|32981.2|33023.2|32993.2|33025.2|32995.2|33005.2|32975.2|0
1685474700000|2023-05-30 19:25:00|33022.2|32992.2|33034.7|33004.7|33045.7|33015.7|33022.2|32992.2|0
1685475000000|2023-05-30 19:30:00|33036.2|33006.2|33054.7|33024.7|33059.2|33029.2|33036.2|33006.2|0
1685475300000|2023-05-30 19:35:00|33054.2|33024.2|33044.7|33014.7|33056.2|33026.2|33033.7|33003.7|0
1685475600000|2023-05-30 19:40:00|33041.1|33011.1|33047.1|33017.1|33052.1|33022.1|33034.6|33004.6|0
1685475900000|2023-05-30 19:45:00|33045.6|33015.6|33060.6|33030.6|33067.6|33037.6|33045.1|33015.1|0
1685476200000|2023-05-30 19:50:00|33054.6|33024.6|33027.1|32997.1|33055.6|33025.6|33026.1|32996.1|0
1685476500000|2023-05-30 19:55:00|33029.1|32999.1|33061.1|33031.1|33082.1|33052.1|33029.1|32999.1|0
1685476800000|2023-05-30 20:00:00|33031.4|33001.4|33042.9|33012.9|33042.9|33012.9|33027.4|32997.4|0
1685477100000|2023-05-30 20:05:00|33042.4|33012.4|33030.9|33000.9|33044.9|33014.9|33028.4|32998.4|0
1685477400000|2023-05-30 20:10:00|33031.4|33001.4|33037.4|33007.4|33037.9|33007.9|33027.4|32997.4|0
1685477700000|2023-05-30 20:15:00|33035.9|33005.9|33026.4|32996.4|33036.9|33006.9|33025.9|32995.9|0
1685478000000|2023-05-30 20:20:00|33026.9|32996.9|33030.9|33000.9|33031.9|33001.9|33023.9|32993.9|0
1685478300000|2023-05-30 20:25:00|33030.4|33000.4|33026.9|32996.9|33031.9|33001.9|33025.9|32995.9|0
1685478600000|2023-05-30 20:30:00|33027.9|32997.9|33033.4|33003.4|33033.4|33003.4|33027.4|32997.4|0
1685478900000|2023-05-30 20:35:00|33033.9|33003.9|33034.4|33004.4|33034.9|33004.9|33031.9|33001.9|0
1685479200000|2023-05-30 20:40:00|33034.9|33004.9|33039.4|33009.4|33039.9|33009.9|33033.9|33003.9|0
1685479500000|2023-05-30 20:45:00|33038.9|33008.9|33030.9|33000.9|33038.9|33008.9|33030.4|33000.4|0
1685479800000|2023-05-30 20:50:00|33030.4|33000.4|33024.9|32994.9|33031.9|33001.9|33024.9|32994.9|0
1685480100000|2023-05-30 20:55:00|33025.4|32995.4|33009.5|32979.5|33026.4|32996.4|33009.5|32979.5|0
1685480400000|2023-05-30 21:00:00|33012.8|32982.8|33020.6|32990.6|33020.6|32990.6|33012.8|32982.8|0
1685480700000|2023-05-30 21:05:00|33020.1|32990.1|33020.6|32990.6|33020.6|32990.6|33017.8|32987.8|0
1685481000000|2023-05-30 21:10:00|33020.7|32990.7|33019.7|32989.7|33020.7|32990.7|33019.1|32989.1|0
1685481300000|2023-05-30 21:15:00|33019.4|32989.4|33019.6|32989.6|33020.8|32990.8|33019.4|32989.4|0
1685481600000|2023-05-30 21:20:00|33016.6|32986.6|33019.6|32989.6|33019.7|32989.7|33013.1|32983.1|0
1685481900000|2023-05-30 21:25:00|33018.4|32988.4|33015.5|32985.5|33020.9|32990.9|33015|32985|0
1685482200000|2023-05-30 21:30:00|33016.1|32986.1|33020.4|32990.4|33021.9|32991.9|33016.1|32986.1|0
1685482500000|2023-05-30 21:35:00|33020.1|32990.1|33016|32986|33020.1|32990.1|33009.7|32979.7|0
1685482800000|2023-05-30 21:40:00|33015.4|32985.4|33012.9|32982.9|33015.4|32985.4|33012.9|32982.9|0
1685483100000|2023-05-30 21:45:00|33013.2|32983.2|33011.6|32981.6|33013.5|32983.5|33009.8|32979.8|0
1685483400000|2023-05-30 21:50:00|33011.5|32981.5|33007.4|32977.4|33013.5|32983.5|33006.7|32976.7|0
1685483700000|2023-05-30 21:55:00|33005.6|32975.6|33004.2|32974.2|33008.4|32978.4|32995.3|32965.3|0
1685484000000|2023-05-30 22:00:00|33013.4|32983.4|33011.9|32981.9|33018.9|32988.9|33001.4|32971.4|0
1685484300000|2023-05-30 22:05:00|33011.4|32981.4|33000.4|32970.4|33011.4|32981.4|32999.9|32969.9|0
1685484600000|2023-05-30 22:10:00|32999.9|32969.9|33002.4|32972.4|33004.9|32974.9|32999.9|32969.9|0
1685484900000|2023-05-30 22:15:00|33002.9|32972.9|33006.4|32976.4|33011.9|32981.9|33002.4|32972.4|0
1685485200000|2023-05-30 22:20:00|33004.9|32974.9|32998.4|32968.4|33004.9|32974.9|32998.4|32968.4|0
1685485500000|2023-05-30 22:25:00|32999.4|32969.4|33005.4|32975.4|33008.4|32978.4|32999.4|32969.4|0
1685485800000|2023-05-30 22:30:00|33005.9|32975.9|33007.4|32977.4|33009.4|32979.4|33004.4|32974.4|0
1685486100000|2023-05-30 22:35:00|33007.9|32977.9|33005.4|32975.4|33009.4|32979.4|33003.9|32973.9|0
1685486400000|2023-05-30 22:40:00|33005.9|32975.9|33007.4|32977.4|33008.4|32978.4|33004.9|32974.9|0
1685486700000|2023-05-30 22:45:00|33007.9|32977.9|33003.4|32973.4|33007.9|32977.9|32997.9|32967.9|0
1685487000000|2023-05-30 22:50:00|33003.9|32973.9|33001.4|32971.4|33005.9|32975.9|33000.4|32970.4|0
1685487300000|2023-05-30 22:55:00|33001.9|32971.9|33001.4|32971.4|33004.4|32974.4|32999.4|32969.4|0
1685487600000|2023-05-30 23:00:00|33000.4|32970.4|33015.4|32985.4|33015.9|32985.9|33000.4|32970.4|0
1685487900000|2023-05-30 23:05:00|33014.9|32984.9|33012.4|32982.4|33018.9|32988.9|33011.4|32981.4|0
1685488200000|2023-05-30 23:10:00|33012.9|32982.9|33013.4|32983.4|33016.9|32986.9|33011.4|32981.4|0
1685488500000|2023-05-30 23:15:00|33013.9|32983.9|33015.4|32985.4|33016.4|32986.4|33013.4|32983.4|0
1685488800000|2023-05-30 23:20:00|33014.4|32984.4|33008.9|32978.9|33014.4|32984.4|33006.9|32976.9|0
1685489100000|2023-05-30 23:25:00|33008.4|32978.4|33010.4|32980.4|33011.4|32981.4|33006.4|32976.4|0
1685489400000|2023-05-30 23:30:00|33010.9|32980.9|33018.4|32988.4|33018.4|32988.4|33006.4|32976.4|0
1685489700000|2023-05-30 23:35:00|33017.9|32987.9|33012.4|32982.4|33019.4|32989.4|33011.9|32981.9|0
1685490000000|2023-05-30 23:40:00|33011.9|32981.9|33023.4|32993.4|33023.4|32993.4|33010.9|32980.9|0
1685490300000|2023-05-30 23:45:00|33022.9|32992.9|33017.4|32987.4|33023.4|32993.4|33015.4|32985.4|0
1685490600000|2023-05-30 23:50:00|33017.9|32987.9|33013.9|32983.9|33018.4|32988.4|33012.4|32982.4|0
1685490900000|2023-05-30 23:55:00|33013.4|32983.4|33017.4|32987.4|33018.4|32988.4|33012.4|32982.4|0
1685491200000|2023-05-31 00:00:00|33016.9|32986.9|33017.9|32987.9|33021.9|32991.9|33015.9|32985.9|0
1685491500000|2023-05-31 00:05:00|33017.4|32987.4|33011.4|32981.4|33023.4|32993.4|33010.4|32980.4|0
1685491800000|2023-05-31 00:10:00|33010.9|32980.9|33011.4|32981.4|33019.4|32989.4|33010.4|32980.4|0
1685492100000|2023-05-31 00:15:00|33010.9|32980.9|33015.4|32985.4|33016.9|32986.9|33009.9|32979.9|0
1685492400000|2023-05-31 00:20:00|33014.9|32984.9|33012.4|32982.4|33014.9|32984.9|33010.4|32980.4|0
1685492700000|2023-05-31 00:25:00|33011.9|32981.9|33011.4|32981.4|33013.9|32983.9|33010.9|32980.9|0
1685493000000|2023-05-31 00:30:00|33010.9|32980.9|33009.4|32979.4|33011.9|32981.9|33005.9|32975.9|0
1685493300000|2023-05-31 00:35:00|33008.9|32978.9|33011.4|32981.4|33013.4|32983.4|33007.4|32977.4|0
1685493600000|2023-05-31 00:40:00|33011.9|32981.9|33014.4|32984.4|33016.9|32986.9|33011.4|32981.4|0
1685493900000|2023-05-31 00:45:00|33014.9|32984.9|33013.4|32983.4|33015.9|32985.9|33011.4|32981.4|0
1685494200000|2023-05-31 00:50:00|33012.9|32982.9|33013.4|32983.4|33014.9|32984.9|33012.4|32982.4|0
1685494500000|2023-05-31 00:55:00|33012.9|32982.9|33012.4|32982.4|33016.4|32986.4|33011.4|32981.4|0
1685494800000|2023-05-31 01:00:00|33012.9|32982.9|33009.4|32979.4|33013.9|32983.9|33007.9|32977.9|0
1685495100000|2023-05-31 01:05:00|33008.9|32978.9|33005.9|32975.9|33011.4|32981.4|33005.9|32975.9|0
1685495400000|2023-05-31 01:10:00|33006.4|32976.4|33008.9|32978.9|33010.4|32980.4|33003.9|32973.9|0
1685495700000|2023-05-31 01:15:00|33008.4|32978.4|33011.4|32981.4|33012.9|32982.9|33003.4|32973.4|0
1685496000000|2023-05-31 01:20:00|33010.9|32980.9|33013.4|32983.4|33014.9|32984.9|33010.9|32980.9|0
1685496300000|2023-05-31 01:25:00|33014.4|32984.4|33013.4|32983.4|33016.9|32986.9|33012.4|32982.4|0
1685496600000|2023-05-31 01:30:00|33013.9|32983.9|32998.4|32968.4|33013.9|32983.9|32989.4|32959.4|0
1685496900000|2023-05-31 01:35:00|32997.4|32967.4|32993.9|32963.9|32997.9|32967.9|32991.4|32961.4|0
1685497200000|2023-05-31 01:40:00|32993.4|32963.4|32991.4|32961.4|32999.4|32969.4|32988.9|32958.9|0
1685497500000|2023-05-31 01:45:00|32992.4|32962.4|32992.4|32962.4|32997.4|32967.4|32987.9|32957.9|0
1685497800000|2023-05-31 01:50:00|32992.9|32962.9|32998.9|32968.9|33004.9|32974.9|32991.4|32961.4|0
1685498100000|2023-05-31 01:55:00|32999.4|32969.4|32983.4|32953.4|32999.4|32969.4|32981.9|32951.9|0
1685498400000|2023-05-31 02:00:00|32983.9|32953.9|32978.4|32948.4|32986.4|32956.4|32975.4|32945.4|0
1685498700000|2023-05-31 02:05:00|32977.9|32947.9|32964.9|32934.9|32978.4|32948.4|32963.4|32933.4|0
1685499000000|2023-05-31 02:10:00|32964.4|32934.4|32964.4|32934.4|32972.4|32942.4|32959.4|32929.4|0
1685499300000|2023-05-31 02:15:00|32964.9|32934.9|32961.9|32931.9|32969.4|32939.4|32956.9|32926.9|0
1685499600000|2023-05-31 02:20:00|32962.4|32932.4|32956.9|32926.9|32962.4|32932.4|32952.9|32922.9|0
1685499900000|2023-05-31 02:25:00|32956.4|32926.4|32959.4|32929.4|32961.9|32931.9|32951.9|32921.9|0
1685500200000|2023-05-31 02:30:00|32959.9|32929.9|32958.4|32928.4|32960.4|32930.4|32953.9|32923.9|0
1685500500000|2023-05-31 02:35:00|32958.9|32928.9|32965.4|32935.4|32965.4|32935.4|32954.4|32924.4|0
1685500800000|2023-05-31 02:40:00|32964.9|32934.9|32958.4|32928.4|32966.4|32936.4|32957.4|32927.4|0
1685501100000|2023-05-31 02:45:00|32958.9|32928.9|32956.9|32926.9|32960.4|32930.4|32956.4|32926.4|0
1685501400000|2023-05-31 02:50:00|32957.4|32927.4|32967.4|32937.4|32969.9|32939.9|32956.4|32926.4|0
1685501700000|2023-05-31 02:55:00|32966.9|32936.9|32960.4|32930.4|32967.4|32937.4|32959.4|32929.4|0
1685502000000|2023-05-31 03:00:00|32959.9|32929.9|32956.4|32926.4|32961.4|32931.4|32955.4|32925.4|0
1685502300000|2023-05-31 03:05:00|32954.9|32924.9|32943.9|32913.9|32958.4|32928.4|32943.4|32913.4|0
1685502600000|2023-05-31 03:10:00|32943.4|32913.4|32942.4|32912.4|32948.4|32918.4|32940.9|32910.9|0
1685502900000|2023-05-31 03:15:00|32941.9|32911.9|32946.4|32916.4|32948.4|32918.4|32940.9|32910.9|0
1685503200000|2023-05-31 03:20:00|32946.9|32916.9|32946.4|32916.4|32953.4|32923.4|32945.9|32915.9|0
1685503500000|2023-05-31 03:25:00|32945.9|32915.9|32944.4|32914.4|32950.9|32920.9|32941.9|32911.9|0
1685503800000|2023-05-31 03:30:00|32944.9|32914.9|32936.9|32906.9|32947.9|32917.9|32935.9|32905.9|0
1685504100000|2023-05-31 03:35:00|32937.4|32907.4|32946.4|32916.4|32946.4|32916.4|32937.4|32907.4|0
1685504400000|2023-05-31 03:40:00|32946.9|32916.9|32949.4|32919.4|32951.9|32921.9|32946.9|32916.9|0
1685504700000|2023-05-31 03:45:00|32948.9|32918.9|32939.9|32909.9|32948.9|32918.9|32936.9|32906.9|0
1685505000000|2023-05-31 03:50:00|32939.4|32909.4|32932.4|32902.4|32941.4|32911.4|32926.9|32896.9|0
1685505300000|2023-05-31 03:55:00|32932.9|32902.9|32937.4|32907.4|32939.4|32909.4|32932.4|32902.4|0
1685505600000|2023-05-31 04:00:00|32936.9|32906.9|32931.4|32901.4|32938.9|32908.9|32931.4|32901.4|0
1685505900000|2023-05-31 04:05:00|32931.9|32901.9|32938.4|32908.4|32941.9|32911.9|32931.9|32901.9|0
1685506200000|2023-05-31 04:10:00|32938.9|32908.9|32943.4|32913.4|32944.4|32914.4|32937.4|32907.4|0
1685506500000|2023-05-31 04:15:00|32942.9|32912.9|32941.4|32911.4|32943.9|32913.9|32939.4|32909.4|0
1685506800000|2023-05-31 04:20:00|32941.9|32911.9|32938.4|32908.4|32942.9|32912.9|32935.4|32905.4|0
1685507100000|2023-05-31 04:25:00|32938.9|32908.9|32940.4|32910.4|32941.9|32911.9|32937.4|32907.4|0
1685507400000|2023-05-31 04:30:00|32940.9|32910.9|32941.4|32911.4|32945.4|32915.4|32938.9|32908.9|0
1685507700000|2023-05-31 04:35:00|32941.9|32911.9|32943.4|32913.4|32944.4|32914.4|32939.9|32909.9|0
1685508000000|2023-05-31 04:40:00|32943.9|32913.9|32942.4|32912.4|32946.9|32916.9|32941.9|32911.9|0
1685508300000|2023-05-31 04:45:00|32943.4|32913.4|32940.4|32910.4|32944.4|32914.4|32940.4|32910.4|0
1685508600000|2023-05-31 04:50:00|32939.9|32909.9|32937.4|32907.4|32941.4|32911.4|32936.9|32906.9|0
1685508900000|2023-05-31 04:55:00|32937.9|32907.9|32937.4|32907.4|32942.4|32912.4|32936.9|32906.9|0
1685509200000|2023-05-31 05:00:00|32934.4|32904.4|32925.4|32895.4|32935.4|32905.4|32922.9|32892.9|0
1685509500000|2023-05-31 05:05:00|32924.4|32894.4|32917.4|32887.4|32924.9|32894.9|32914.9|32884.9|0
1685509800000|2023-05-31 05:10:00|32916.9|32886.9|32924.4|32894.4|32925.9|32895.9|32912.9|32882.9|0
1685510100000|2023-05-31 05:15:00|32924.9|32894.9|32927.9|32897.9|32928.4|32898.4|32918.4|32888.4|0
1685510400000|2023-05-31 05:20:00|32927.4|32897.4|32933.4|32903.4|32933.9|32903.9|32927.4|32897.4|0
1685510700000|2023-05-31 05:25:00|32933.9|32903.9|32921.4|32891.4|32935.4|32905.4|32921.4|32891.4|0
1685511000000|2023-05-31 05:30:00|32921.9|32891.9|32916.9|32886.9|32924.4|32894.4|32912.9|32882.9|0
1685511300000|2023-05-31 05:35:00|32915.4|32885.4|32923.4|32893.4|32923.4|32893.4|32914.4|32884.4|0
1685511600000|2023-05-31 05:40:00|32923.9|32893.9|32922.9|32892.9|32927.4|32897.4|32919.4|32889.4|0
1685511900000|2023-05-31 05:45:00|32922.4|32892.4|32924.4|32894.4|32925.4|32895.4|32916.9|32886.9|0
1685512200000|2023-05-31 05:50:00|32924.9|32894.9|32931.9|32901.9|32932.4|32902.4|32924.4|32894.4|0
1685512500000|2023-05-31 05:55:00|32931.4|32901.4|32929.9|32899.9|32934.9|32904.9|32927.9|32897.9|0
1685512800000|2023-05-31 06:00:00|32932.9|32902.9|32909.4|32879.4|32932.9|32902.9|32909.4|32879.4|0
1685513100000|2023-05-31 06:05:00|32908.9|32878.9|32876.4|32846.4|32911.9|32881.9|32876.4|32846.4|0
1685513400000|2023-05-31 06:10:00|32877.9|32847.9|32873.9|32843.9|32879.4|32849.4|32861.4|32831.4|0
1685513700000|2023-05-31 06:15:00|32874.4|32844.4|32889.4|32859.4|32889.4|32859.4|32874.4|32844.4|0
1685514000000|2023-05-31 06:20:00|32888.9|32858.9|32884.4|32854.4|32891.4|32861.4|32878.4|32848.4|0
1685514300000|2023-05-31 06:25:00|32884.9|32854.9|32891.4|32861.4|32893.4|32863.4|32880.4|32850.4|0
1685514600000|2023-05-31 06:30:00|32891.9|32861.9|32898.4|32868.4|32906.4|32876.4|32891.9|32861.9|0
1685514900000|2023-05-31 06:35:00|32901.4|32871.4|32900.4|32870.4|32907.4|32877.4|32898.4|32868.4|0
1685515200000|2023-05-31 06:40:00|32900.9|32870.9|32901.4|32871.4|32903.9|32873.9|32900.4|32870.4|0
1685515500000|2023-05-31 06:45:00|32907.9|32877.9|32913.4|32883.4|32919.4|32889.4|32899.9|32869.9|0
1685515800000|2023-05-31 06:50:00|32913.9|32883.9|32900.4|32870.4|32915.4|32885.4|32897.4|32867.4|0
1685516100000|2023-05-31 06:55:00|32900.9|32870.9|32893.4|32863.4|32906.9|32876.9|32893.4|32863.4|0
1685516400000|2023-05-31 07:00:00|32888.4|32858.4|32879.4|32849.4|32910.9|32880.9|32865.9|32835.9|0
1685516700000|2023-05-31 07:05:00|32880.4|32850.4|32918.4|32888.4|32930.4|32900.4|32872.4|32842.4|0
1685517000000|2023-05-31 07:10:00|32913.4|32883.4|32922.4|32892.4|32931.4|32901.4|32908.4|32878.4|0
1685517300000|2023-05-31 07:15:00|32922.9|32892.9|32931.4|32901.4|32942.9|32912.9|32921.9|32891.9|0
1685517600000|2023-05-31 07:20:00|32932.4|32902.4|32933.4|32903.4|32939.9|32909.9|32903.4|32873.4|0
1685517900000|2023-05-31 07:25:00|32934.4|32904.4|32954.9|32924.9|32961.4|32931.4|32931.4|32901.4|0
1685518200000|2023-05-31 07:30:00|32952.9|32922.9|32947.4|32917.4|32963.9|32933.9|32939.4|32909.4|0
1685518500000|2023-05-31 07:35:00|32946.9|32916.9|32955.4|32925.4|32957.4|32927.4|32942.4|32912.4|0
1685518800000|2023-05-31 07:40:00|32954.9|32924.9|32952.4|32922.4|32966.4|32936.4|32952.4|32922.4|0
1685519100000|2023-05-31 07:45:00|32952.9|32922.9|32947.9|32917.9|32957.4|32927.4|32941.9|32911.9|0
1685519400000|2023-05-31 07:50:00|32947.4|32917.4|32943.4|32913.4|32953.4|32923.4|32937.4|32907.4|0
1685519700000|2023-05-31 07:55:00|32942.9|32912.9|32955.4|32925.4|32962.4|32932.4|32942.9|32912.9|0
1685520000000|2023-05-31 08:00:00|32957.4|32927.4|32942.4|32912.4|32961.4|32931.4|32937.4|32907.4|0
1685520300000|2023-05-31 08:05:00|32941.9|32911.9|32979.4|32949.4|32981.4|32951.4|32941.9|32911.9|0
1685520600000|2023-05-31 08:10:00|32979.9|32949.9|32970.4|32940.4|32979.9|32949.9|32965.9|32935.9|0
1685520900000|2023-05-31 08:15:00|32970.9|32940.9|32992.4|32962.4|32995.9|32965.9|32970.4|32940.4|0
1685521200000|2023-05-31 08:20:00|32991.9|32961.9|32981.4|32951.4|32995.4|32965.4|32979.9|32949.9|0
1685521500000|2023-05-31 08:25:00|32981.9|32951.9|32970.4|32940.4|32982.9|32952.9|32968.9|32938.9|0
1685521800000|2023-05-31 08:30:00|32970.9|32940.9|32962.4|32932.4|32978.4|32948.4|32958.9|32928.9|0
1685522100000|2023-05-31 08:35:00|32961.4|32931.4|32940.4|32910.4|32966.4|32936.4|32938.9|32908.9|0
1685522400000|2023-05-31 08:40:00|32939.9|32909.9|32939.4|32909.4|32945.9|32915.9|32931.4|32901.4|0
1685522700000|2023-05-31 08:45:00|32939.9|32909.9|32950.4|32920.4|32950.4|32920.4|32935.4|32905.4|0
1685523000000|2023-05-31 08:50:00|32951.4|32921.4|32964.9|32934.9|32977.4|32947.4|32951.4|32921.4|0
1685523300000|2023-05-31 08:55:00|32965.4|32935.4|32980.9|32950.9|32981.9|32951.9|32963.4|32933.4|0
1685523600000|2023-05-31 09:00:00|32979.9|32949.9|32997.4|32967.4|32999.4|32969.4|32977.4|32947.4|0
1685523900000|2023-05-31 09:05:00|32997.9|32967.9|33009.9|32979.9|33010.9|32980.9|32991.4|32961.4|0
1685524200000|2023-05-31 09:10:00|33006.4|32976.4|32991.4|32961.4|33006.4|32976.4|32989.4|32959.4|0
1685524500000|2023-05-31 09:15:00|32991.9|32961.9|32993.4|32963.4|32997.4|32967.4|32986.4|32956.4|0
1685524800000|2023-05-31 09:20:00|32992.9|32962.9|33009.4|32979.4|33010.4|32980.4|32990.4|32960.4|0
1685525100000|2023-05-31 09:25:00|33010.4|32980.4|33007.4|32977.4|33010.9|32980.9|32999.4|32969.4|0
1685525400000|2023-05-31 09:30:00|33007.9|32977.9|33001.4|32971.4|33008.9|32978.9|32998.4|32968.4|0
1685525700000|2023-05-31 09:35:00|33001.9|32971.9|33000.9|32970.9|33002.9|32972.9|32987.4|32957.4|0
1685526000000|2023-05-31 09:40:00|33001.9|32971.9|33012.4|32982.4|33017.4|32987.4|32999.4|32969.4|0
1685526300000|2023-05-31 09:45:00|33011.4|32981.4|33002.4|32972.4|33012.4|32982.4|33002.4|32972.4|0
1685526600000|2023-05-31 09:50:00|33002.9|32972.9|32984.4|32954.4|33002.9|32972.9|32981.4|32951.4|0
1685526900000|2023-05-31 09:55:00|32983.9|32953.9|32971.9|32941.9|32984.9|32954.9|32968.9|32938.9|0
1685527200000|2023-05-31 10:00:00|32972.4|32942.4|32981.9|32951.9|32988.4|32958.4|32972.4|32942.4|0
1685527500000|2023-05-31 10:05:00|32980.9|32950.9|32981.9|32951.9|32986.4|32956.4|32975.4|32945.4|0
1685527800000|2023-05-31 10:10:00|32981.4|32951.4|32970.4|32940.4|32987.9|32957.9|32967.4|32937.4|0
1685528100000|2023-05-31 10:15:00|32969.4|32939.4|32968.9|32938.9|32970.9|32940.9|32961.4|32931.4|0
1685528400000|2023-05-31 10:20:00|32969.9|32939.9|32964.4|32934.4|32970.9|32940.9|32960.4|32930.4|0
1685528700000|2023-05-31 10:25:00|32965.4|32935.4|32958.4|32928.4|32972.4|32942.4|32956.4|32926.4|0
1685529000000|2023-05-31 10:30:00|32957.4|32927.4|32968.4|32938.4|32970.9|32940.9|32953.4|32923.4|0
1685529300000|2023-05-31 10:35:00|32968.9|32938.9|32972.4|32942.4|32973.4|32943.4|32961.4|32931.4|0
1685529600000|2023-05-31 10:40:00|32971.4|32941.4|32992.4|32962.4|32992.9|32962.9|32971.4|32941.4|0
1685529900000|2023-05-31 10:45:00|32991.9|32961.9|32991.4|32961.4|32999.4|32969.4|32987.4|32957.4|0
1685530200000|2023-05-31 10:50:00|32991.9|32961.9|32991.9|32961.9|32996.4|32966.4|32990.4|32960.4|0
1685530500000|2023-05-31 10:55:00|32992.4|32962.4|32988.9|32958.9|32992.9|32962.9|32982.9|32952.9|0
1685530800000|2023-05-31 11:00:00|32987.9|32957.9|32982.4|32952.4|32995.9|32965.9|32981.4|32951.4|0
1685531100000|2023-05-31 11:05:00|32981.4|32951.4|32964.9|32934.9|32984.4|32954.4|32962.9|32932.9|0
1685531400000|2023-05-31 11:10:00|32964.4|32934.4|32971.4|32941.4|32980.4|32950.4|32961.4|32931.4|0
1685531700000|2023-05-31 11:15:00|32971.9|32941.9|32978.9|32948.9|32982.4|32952.4|32970.9|32940.9|0
1685532000000|2023-05-31 11:20:00|32978.4|32948.4|32982.4|32952.4|32983.9|32953.9|32969.4|32939.4|0
1685532300000|2023-05-31 11:25:00|32982.9|32952.9|32975.9|32945.9|32982.9|32952.9|32965.4|32935.4|0
1685532600000|2023-05-31 11:30:00|32976.4|32946.4|32989.9|32959.9|32989.9|32959.9|32972.4|32942.4|0
1685532900000|2023-05-31 11:35:00|32989.4|32959.4|32965.9|32935.9|32991.4|32961.4|32964.4|32934.4|0
1685533200000|2023-05-31 11:40:00|32965.4|32935.4|32961.4|32931.4|32969.4|32939.4|32960.4|32930.4|0
1685533500000|2023-05-31 11:45:00|32961.9|32931.9|32949.4|32919.4|32966.9|32936.9|32945.9|32915.9|0
1685533800000|2023-05-31 11:50:00|32950.4|32920.4|32944.4|32914.4|32960.4|32930.4|32942.9|32912.9|0
1685534100000|2023-05-31 11:55:00|32943.9|32913.9|32942.9|32912.9|32951.9|32921.9|32940.9|32910.9|0
1685534400000|2023-05-31 12:00:00|32943.4|32913.4|32942.4|32912.4|32949.4|32919.4|32933.9|32903.9|0
1685534700000|2023-05-31 12:05:00|32942.9|32912.9|32931.4|32901.4|32944.9|32914.9|32930.4|32900.4|0
1685535000000|2023-05-31 12:10:00|32931.9|32901.9|32931.4|32901.4|32941.9|32911.9|32930.4|32900.4|0
1685535300000|2023-05-31 12:15:00|32931.9|32901.9|32928.4|32898.4|32937.4|32907.4|32923.9|32893.9|0
1685535600000|2023-05-31 12:20:00|32930.4|32900.4|32928.9|32898.9|32939.4|32909.4|32916.9|32886.9|0
1685535900000|2023-05-31 12:25:00|32928.4|32898.4|32938.9|32908.9|32938.9|32908.9|32928.4|32898.4|0
1685536200000|2023-05-31 12:30:00|32939.4|32909.4|32941.4|32911.4|32943.9|32913.9|32932.9|32902.9|0
1685536500000|2023-05-31 12:35:00|32940.4|32910.4|32929.4|32899.4|32943.4|32913.4|32925.9|32895.9|0
1685536800000|2023-05-31 12:40:00|32928.9|32898.9|32930.4|32900.4|32944.4|32914.4|32928.4|32898.4|0
1685537100000|2023-05-31 12:45:00|32929.9|32899.9|32927.4|32897.4|32931.4|32901.4|32920.4|32890.4|0
1685537400000|2023-05-31 12:50:00|32927.9|32897.9|32920.9|32890.9|32929.4|32899.4|32920.4|32890.4|0
1685537700000|2023-05-31 12:55:00|32920.4|32890.4|32927.4|32897.4|32927.4|32897.4|32915.4|32885.4|0
1685538000000|2023-05-31 13:00:00|32927.9|32897.9|32913.4|32883.4|32928.9|32898.9|32908.9|32878.9|0
1685538300000|2023-05-31 13:05:00|32912.9|32882.9|32922.4|32892.4|32924.4|32894.4|32899.4|32869.4|0
1685538600000|2023-05-31 13:10:00|32921.4|32891.4|32931.4|32901.4|32935.9|32905.9|32919.4|32889.4|0
1685538900000|2023-05-31 13:15:00|32932.9|32902.9|32927.4|32897.4|32935.4|32905.4|32923.9|32893.9|0
1685539200000|2023-05-31 13:20:00|32927.9|32897.9|32934.4|32904.4|32942.4|32912.4|32922.9|32892.9|0
1685539500000|2023-05-31 13:25:00|32933.4|32903.4|32919.9|32889.9|32938.4|32908.4|32912.4|32882.4|0
1685539800000|2023-05-31 13:30:00|32921.9|32891.9|32869.4|32839.4|32959.9|32929.9|32851.9|32821.9|0
1685540100000|2023-05-31 13:35:00|32869.9|32839.9|32886.4|32856.4|32896.4|32866.4|32860.9|32830.9|0
1685540400000|2023-05-31 13:40:00|32884.9|32854.9|32911.4|32881.4|32920.4|32890.4|32868.4|32838.4|0
1685540700000|2023-05-31 13:45:00|32920.4|32890.4|32848.4|32818.4|32930.9|32900.9|32832.4|32802.4|0
1685541000000|2023-05-31 13:50:00|32847.4|32817.4|32838.9|32808.9|32871.4|32841.4|32834.4|32804.4|0
1685541300000|2023-05-31 13:55:00|32838.4|32808.4|32838.4|32808.4|32849.4|32819.4|32829.9|32799.9|0
1685541600000|2023-05-31 14:00:00|32821.4|32791.4|32826.9|32796.9|32838.4|32808.4|32806.4|32776.4|0
1685541900000|2023-05-31 14:05:00|32819.9|32789.9|32821.9|32791.9|32842.4|32812.4|32804.9|32774.9|0
1685542200000|2023-05-31 14:10:00|32822.4|32792.4|32818.9|32788.9|32832.9|32802.9|32807.9|32777.9|0
1685542500000|2023-05-31 14:15:00|32820.4|32790.4|32814.4|32784.4|32825.9|32795.9|32797.9|32767.9|0
1685542800000|2023-05-31 14:20:00|32814.9|32784.9|32798.9|32768.9|32823.9|32793.9|32793.9|32763.9|0
1685543100000|2023-05-31 14:25:00|32797.9|32767.9|32786.9|32756.9|32799.9|32769.9|32759.4|32729.4|0
1685543400000|2023-05-31 14:30:00|32785.4|32755.4|32757.9|32727.9|32785.9|32755.9|32753.9|32723.9|0
1685543700000|2023-05-31 14:35:00|32757.4|32727.4|32773.4|32743.4|32775.4|32745.4|32745.4|32715.4|0
1685544000000|2023-05-31 14:40:00|32774.9|32744.9|32767.4|32737.4|32775.9|32745.9|32752.9|32722.9|0
1685544300000|2023-05-31 14:45:00|32768.4|32738.4|32769.9|32739.9|32793.9|32763.9|32767.9|32737.9|0
1685544600000|2023-05-31 14:50:00|32770.4|32740.4|32773.4|32743.4|32782.8|32752.8|32761.9|32731.9|0
1685544900000|2023-05-31 14:55:00|32772.4|32742.4|32782.9|32752.9|32797.9|32767.9|32770.4|32740.4|0
1685545200000|2023-05-31 15:00:00|32784.4|32754.4|32798.1|32768.1|32809.1|32779.1|32772.4|32742.4|0
1685545500000|2023-05-31 15:05:00|32796.1|32766.1|32785.6|32755.6|32801.1|32771.1|32777.1|32747.1|0
1685545800000|2023-05-31 15:10:00|32786.1|32756.1|32783.1|32753.1|32790.6|32760.6|32778.1|32748.1|0
1685546100000|2023-05-31 15:15:00|32781.1|32751.1|32790.1|32760.1|32796.1|32766.1|32779.1|32749.1|0
1685546400000|2023-05-31 15:20:00|32790.6|32760.6|32797.1|32767.1|32812.1|32782.1|32789.6|32759.6|0
1685546700000|2023-05-31 15:25:00|32796.6|32766.6|32774.1|32744.1|32805.1|32775.1|32774.1|32744.1|0
1685547000000|2023-05-31 15:30:00|32773.6|32743.6|32803.6|32773.6|32813.1|32783.1|32773.6|32743.6|0
1685547300000|2023-05-31 15:35:00|32805.1|32775.1|32806.6|32776.6|32827.1|32797.1|32798.1|32768.1|0
1685547600000|2023-05-31 15:40:00|32807.6|32777.6|32819.6|32789.6|32836.1|32806.1|32802.1|32772.1|0
1685547900000|2023-05-31 15:45:00|32819.1|32789.1|32804.1|32774.1|32825.6|32795.6|32800.6|32770.6|0
1685548200000|2023-05-31 15:50:00|32803.6|32773.6|32819.6|32789.6|32820.1|32790.1|32784.1|32754.1|0
1685548500000|2023-05-31 15:55:00|32820.6|32790.6|32795.1|32765.1|32823.6|32793.6|32785.1|32755.1|0
1685548800000|2023-05-31 16:00:00|32795.6|32765.6|32819.6|32789.6|32821.6|32791.6|32790.6|32760.6|0
1685549100000|2023-05-31 16:05:00|32820.1|32790.1|32805.1|32775.1|32821.1|32791.1|32787.6|32757.6|0
1685549400000|2023-05-31 16:10:00|32804.1|32774.1|32795.1|32765.1|32816.1|32786.1|32790.1|32760.1|0
1685549700000|2023-05-31 16:15:00|32796.1|32766.1|32794.6|32764.6|32810.6|32780.6|32790.6|32760.6|0
1685550000000|2023-05-31 16:20:00|32793.6|32763.6|32815.1|32785.1|32817.1|32787.1|32788.6|32758.6|0
1685550300000|2023-05-31 16:25:00|32814.6|32784.6|32819.6|32789.6|32823.6|32793.6|32805.1|32775.1|0
1685550600000|2023-05-31 16:30:00|32821.1|32791.1|32831.1|32801.1|32832.6|32802.6|32809.6|32779.6|0
1685550900000|2023-05-31 16:35:00|32831.6|32801.6|32813.6|32783.6|32834.6|32804.6|32804.1|32774.1|0
1685551200000|2023-05-31 16:40:00|32815.1|32785.1|32836.6|32806.6|32848.6|32818.6|32813.1|32783.1|0
1685551500000|2023-05-31 16:45:00|32837.6|32807.6|32856.6|32826.6|32871.6|32841.6|32829.1|32799.1|0
1685551800000|2023-05-31 16:50:00|32853.6|32823.6|32825.6|32795.6|32855.6|32825.6|32796.1|32766.1|0
1685552100000|2023-05-31 16:55:00|32824.1|32794.1|32847.1|32817.1|32847.6|32817.6|32816.6|32786.6|0
1685552400000|2023-05-31 17:00:00|32845.7|32815.7|32843.7|32813.7|32851.2|32821.2|32833.2|32803.2|0
1685552700000|2023-05-31 17:05:00|32844.7|32814.7|32861.7|32831.7|32864.2|32834.2|32842.2|32812.2|0
1685553000000|2023-05-31 17:10:00|32862.2|32832.2|32855.2|32825.2|32874.2|32844.2|32852.2|32822.2|0
1685553300000|2023-05-31 17:15:00|32856.2|32826.2|32854.7|32824.7|32874.2|32844.2|32846.2|32816.2|0
1685553600000|2023-05-31 17:20:00|32849.7|32819.7|32851.2|32821.2|32863.2|32833.2|32841.7|32811.7|0
1685553900000|2023-05-31 17:25:00|32848.2|32818.2|32863.7|32833.7|32863.7|32833.7|32843.2|32813.2|0
1685554200000|2023-05-31 17:30:00|32865.2|32835.2|32872.2|32842.2|32881.7|32851.7|32861.2|32831.2|0
1685554500000|2023-05-31 17:35:00|32873.2|32843.2|32887.7|32857.7|32891.2|32861.2|32839.2|32809.2|0
1685554800000|2023-05-31 17:40:00|32888.2|32858.2|32910.7|32880.7|32933.2|32903.2|32888.2|32858.2|0
1685555100000|2023-05-31 17:45:00|32912.2|32882.2|32885.2|32855.2|32923.2|32893.2|32879.7|32849.7|0
1685555400000|2023-05-31 17:50:00|32886.7|32856.7|32900.2|32870.2|32919.7|32889.7|32886.2|32856.2|0
1685555700000|2023-05-31 17:55:00|32902.2|32872.2|32916.7|32886.7|32922.7|32892.7|32902.2|32872.2|0
1685556000000|2023-05-31 18:00:00|32916.2|32886.2|32914.7|32884.7|32919.2|32889.2|32898.2|32868.2|0
1685556300000|2023-05-31 18:05:00|32915.2|32885.2|32931.7|32901.7|32934.7|32904.7|32915.2|32885.2|0
1685556600000|2023-05-31 18:10:00|32932.7|32902.7|32949.7|32919.7|32951.2|32921.2|32921.7|32891.7|0
1685556900000|2023-05-31 18:15:00|32950.2|32920.2|32947.7|32917.7|32958.2|32928.2|32923.2|32893.2|0
1685557200000|2023-05-31 18:20:00|32946.2|32916.2|32944.7|32914.7|32952.7|32922.7|32938.7|32908.7|0
1685557500000|2023-05-31 18:25:00|32945.7|32915.7|32947.2|32917.2|32957.2|32927.2|32935.2|32905.2|0
1685557800000|2023-05-31 18:30:00|32949.2|32919.2|32928.2|32898.2|32953.2|32923.2|32927.7|32897.7|0
1685558100000|2023-05-31 18:35:00|32931.2|32901.2|32944.2|32914.2|32954.2|32924.2|32929.2|32899.2|0
1685558400000|2023-05-31 18:40:00|32945.7|32915.7|32949.2|32919.2|32950.7|32920.7|32937.7|32907.7|0
1685558700000|2023-05-31 18:45:00|32950.2|32920.2|32934.7|32904.7|32953.2|32923.2|32921.7|32891.7|0
1685559000000|2023-05-31 18:50:00|32934.2|32904.2|32915.2|32885.2|32936.2|32906.2|32887.2|32857.2|0
1685559300000|2023-05-31 18:55:00|32915.7|32885.7|32931.7|32901.7|32935.7|32905.7|32906.2|32876.2|0
1685559600000|2023-05-31 19:00:00|32934.7|32904.7|32928.7|32898.7|32939.7|32909.7|32920.7|32890.7|0
1685559900000|2023-05-31 19:05:00|32931.2|32901.2|32924.7|32894.7|32933.7|32903.7|32914.7|32884.7|0
1685560200000|2023-05-31 19:10:00|32925.2|32895.2|32936.7|32906.7|32941.7|32911.7|32916.7|32886.7|0
1685560500000|2023-05-31 19:15:00|32935.7|32905.7|32920.2|32890.2|32943.7|32913.7|32920.2|32890.2|0
1685560800000|2023-05-31 19:20:00|32913.2|32883.2|32939.2|32909.2|32940.7|32910.7|32912.2|32882.2|0
1685561100000|2023-05-31 19:25:00|32938.7|32908.7|32933.7|32903.7|32940.7|32910.7|32925.7|32895.7|0
1685561400000|2023-05-31 19:30:00|32935.2|32905.2|32942.7|32912.7|32944.2|32914.2|32919.7|32889.7|0
1685561700000|2023-05-31 19:35:00|32942.2|32912.2|32944.2|32914.2|32951.2|32921.2|32935.7|32905.7|0
1685562000000|2023-05-31 19:40:00|32944.7|32914.7|32985.7|32955.7|32986.2|32956.2|32936.2|32906.2|0
1685562300000|2023-05-31 19:45:00|32989.7|32959.7|32972.2|32942.2|33000.7|32970.7|32965.7|32935.7|0
1685562600000|2023-05-31 19:50:00|32969.2|32939.2|32934.7|32904.7|32971.7|32941.7|32925.2|32895.2|0
1685562900000|2023-05-31 19:55:00|32932.7|32902.7|32944.7|32914.7|32963.7|32933.7|32910.2|32880.2|0
1685563200000|2023-05-31 20:00:00|32938.7|32908.7|32918.2|32888.2|32952.2|32922.2|32914.2|32884.2|0
1685563500000|2023-05-31 20:05:00|32917.7|32887.7|32875.7|32845.7|32964.7|32934.7|32865.7|32835.7|0
1685563800000|2023-05-31 20:10:00|32877.2|32847.2|32874.7|32844.7|32888.2|32858.2|32872.7|32842.7|0
1685564100000|2023-05-31 20:15:00|32872.2|32842.2|32883.2|32853.2|32885.2|32855.2|32872.2|32842.2|0
1685564400000|2023-05-31 20:20:00|32883.7|32853.7|32899.2|32869.2|32899.2|32869.2|32881.2|32851.2|0
1685564700000|2023-05-31 20:25:00|32898.7|32868.7|32912.7|32882.7|32913.7|32883.7|32895.2|32865.2|0
1685565000000|2023-05-31 20:30:00|32912.2|32882.2|32925.2|32895.2|32925.2|32895.2|32910.2|32880.2|0
1685565300000|2023-05-31 20:35:00|32924.7|32894.7|32924.2|32894.2|32929.7|32899.7|32915.7|32885.7|0
1685565600000|2023-05-31 20:40:00|32922.7|32892.7|32917.7|32887.7|32922.7|32892.7|32914.7|32884.7|0
1685565900000|2023-05-31 20:45:00|32918.2|32888.2|32894.7|32864.7|32918.2|32888.2|32890.2|32860.2|0
1685566200000|2023-05-31 20:50:00|32894.2|32864.2|32907.2|32877.2|32907.7|32877.7|32891.7|32861.7|0
1685566500000|2023-05-31 20:55:00|32906.7|32876.7|32885.8|32855.8|32910.7|32880.7|32885.8|32855.8|0
1685566800000|2023-05-31 21:00:00|32889.7|32859.7|32895.3|32865.3|32896.7|32866.7|32889.7|32859.7|0
1685567100000|2023-05-31 21:05:00|32893|32863|32890|32860|32894.2|32864.2|32890|32860|0
1685567400000|2023-05-31 21:10:00|32890.3|32860.3|32892.4|32862.4|32896.6|32866.6|32890|32860|0
1685567700000|2023-05-31 21:15:00|32892.5|32862.5|32892|32862|32892.6|32862.6|32890.6|32860.6|0
1685568000000|2023-05-31 21:20:00|32891|32861|32894|32864|32894.9|32864.9|32890|32860|0
1685568300000|2023-05-31 21:25:00|32894.1|32864.1|32892.9|32862.9|32896|32866|32892.9|32862.9|0
1685568600000|2023-05-31 21:30:00|32892.6|32862.6|32887|32857|32892.9|32862.9|32886.1|32856.1|0
1685568900000|2023-05-31 21:35:00|32886.7|32856.7|32887.8|32857.8|32891|32861|32884.7|32854.7|0
1685569200000|2023-05-31 21:40:00|32888.4|32858.4|32880|32850|32888.4|32858.4|32877.9|32847.9|0
1685569500000|2023-05-31 21:45:00|32880.2|32850.2|32877|32847|32880.3|32850.3|32877|32847|0
1685569800000|2023-05-31 21:50:00|32877.8|32847.8|32880.8|32850.8|32885.2|32855.2|32877|32847|0
1685570100000|2023-05-31 21:55:00|32881.4|32851.4|32881.9|32851.9|32882.5|32852.5|32879.3|32849.3|0
1685570400000|2023-05-31 22:00:00|32859.2|32829.2|32876.2|32846.2|32877.2|32847.2|32859.2|32829.2|0
1685570700000|2023-05-31 22:05:00|32876.7|32846.7|32871.7|32841.7|32880.2|32850.2|32871.2|32841.2|0
1685571000000|2023-05-31 22:10:00|32872.2|32842.2|32877.2|32847.2|32878.2|32848.2|32869.2|32839.2|0
1685571300000|2023-05-31 22:15:00|32876.7|32846.7|32873.2|32843.2|32882.7|32852.7|32872.7|32842.7|0
1685571600000|2023-05-31 22:20:00|32872.7|32842.7|32877.7|32847.7|32878.2|32848.2|32867.7|32837.7|0
1685571900000|2023-05-31 22:25:00|32877.2|32847.2|32875.2|32845.2|32881.7|32851.7|32874.2|32844.2|0
1685572200000|2023-05-31 22:30:00|32874.7|32844.7|32875.7|32845.7|32876.2|32846.2|32869.2|32839.2|0
1685572500000|2023-05-31 22:35:00|32875.2|32845.2|32884.2|32854.2|32887.7|32857.7|32875.2|32845.2|0
1685572800000|2023-05-31 22:40:00|32884.7|32854.7|32882.7|32852.7|32889.2|32859.2|32882.7|32852.7|0
1685573100000|2023-05-31 22:45:00|32883.2|32853.2|32882.2|32852.2|32885.7|32855.7|32878.2|32848.2|0
1685573400000|2023-05-31 22:50:00|32881.7|32851.7|32902.2|32872.2|32906.2|32876.2|32880.2|32850.2|0
1685573700000|2023-05-31 22:55:00|32903.2|32873.2|32907.2|32877.2|32908.2|32878.2|32900.7|32870.7|0
1685574000000|2023-05-31 23:00:00|32908.2|32878.2|32904.2|32874.2|32910.7|32880.7|32903.2|32873.2|0
1685574300000|2023-05-31 23:05:00|32903.7|32873.7|32898.7|32868.7|32904.2|32874.2|32893.2|32863.2|0
1685574600000|2023-05-31 23:10:00|32897.7|32867.7|32895.2|32865.2|32898.2|32868.2|32894.2|32864.2|0
1685574900000|2023-05-31 23:15:00|32894.7|32864.7|32900.7|32870.7|32901.2|32871.2|32894.2|32864.2|0
1685575200000|2023-05-31 23:20:00|32900.2|32870.2|32898.7|32868.7|32901.7|32871.7|32896.2|32866.2|0
1685575500000|2023-05-31 23:25:00|32898.2|32868.2|32898.7|32868.7|32901.2|32871.2|32893.2|32863.2|0
1685575800000|2023-05-31 23:30:00|32898.2|32868.2|32903.2|32873.2|32903.2|32873.2|32894.7|32864.7|0
1685576100000|2023-05-31 23:35:00|32902.2|32872.2|32906.2|32876.2|32910.2|32880.2|32902.2|32872.2|0
1685576400000|2023-05-31 23:40:00|32907.2|32877.2|32914.2|32884.2|32915.7|32885.7|32904.2|32874.2|0
1685576700000|2023-05-31 23:45:00|32914.7|32884.7|32924.2|32894.2|32924.7|32894.7|32914.7|32884.7|0
1685577000000|2023-05-31 23:50:00|32923.7|32893.7|32925.2|32895.2|32931.7|32901.7|32922.2|32892.2|0
1685577300000|2023-05-31 23:55:00|32925.7|32895.7|32925.2|32895.2|32927.7|32897.7|32922.7|32892.7|0
1685577600000|2023-06-01 00:00:00|32925.7|32895.7|32933.2|32903.2|32933.7|32903.7|32918.2|32888.2|0
1685577900000|2023-06-01 00:05:00|32932.2|32902.2|32932.2|32902.2|32933.7|32903.7|32928.2|32898.2|0
1685578200000|2023-06-01 00:10:00|32932.7|32902.7|32931.2|32901.2|32934.7|32904.7|32927.2|32897.2|0
1685578500000|2023-06-01 00:15:00|32930.7|32900.7|32928.2|32898.2|32932.7|32902.7|32922.7|32892.7|0
1685578800000|2023-06-01 00:20:00|32927.7|32897.7|32929.2|32899.2|32932.7|32902.7|32921.2|32891.2|0
1685579100000|2023-06-01 00:25:00|32928.7|32898.7|32922.2|32892.2|32929.2|32899.2|32920.2|32890.2|0
1685579400000|2023-06-01 00:30:00|32920.2|32890.2|32921.2|32891.2|32925.2|32895.2|32919.7|32889.7|0
1685579700000|2023-06-01 00:35:00|32921.7|32891.7|32909.2|32879.2|32922.2|32892.2|32908.7|32878.7|0
1685580000000|2023-06-01 00:40:00|32909.7|32879.7|32892.7|32862.7|32911.7|32881.7|32889.2|32859.2|0
1685580300000|2023-06-01 00:45:00|32893.2|32863.2|32879.2|32849.2|32893.2|32863.2|32875.2|32845.2|0
1685580600000|2023-06-01 00:50:00|32878.7|32848.7|32885.7|32855.7|32895.7|32865.7|32878.2|32848.2|0
1685580900000|2023-06-01 00:55:00|32886.2|32856.2|32886.2|32856.2|32888.2|32858.2|32881.2|32851.2|0
1685581200000|2023-06-01 01:00:00|32885.7|32855.7|32900.2|32870.2|32900.7|32870.7|32883.7|32853.7|0
1685581500000|2023-06-01 01:05:00|32900.7|32870.7|32896.2|32866.2|32901.2|32871.2|32887.2|32857.2|0
1685581800000|2023-06-01 01:10:00|32896.7|32866.7|32895.2|32865.2|32899.2|32869.2|32891.2|32861.2|0
1685582100000|2023-06-01 01:15:00|32895.7|32865.7|32905.2|32875.2|32905.2|32875.2|32888.7|32858.7|0
1685582400000|2023-06-01 01:20:00|32904.7|32874.7|32915.7|32885.7|32915.7|32885.7|32904.2|32874.2|0
1685582700000|2023-06-01 01:25:00|32916.2|32886.2|32938.7|32908.7|32965.2|32935.2|32914.7|32884.7|0
1685583000000|2023-06-01 01:30:00|32937.7|32907.7|32930.2|32900.2|32944.2|32914.2|32926.2|32896.2|0
1685583300000|2023-06-01 01:35:00|32929.7|32899.7|32910.7|32880.7|32936.2|32906.2|32909.2|32879.2|0
1685583600000|2023-06-01 01:40:00|32909.2|32879.2|32889.2|32859.2|32918.2|32888.2|32881.2|32851.2|0
1685583900000|2023-06-01 01:45:00|32857.7|32827.7|32871.7|32841.7|32882.2|32852.2|32852.7|32822.7|0
1685584200000|2023-06-01 01:50:00|32871.2|32841.2|32873.2|32843.2|32877.7|32847.7|32843.2|32813.2|0
1685584500000|2023-06-01 01:55:00|32872.7|32842.7|32888.2|32858.2|32892.2|32862.2|32872.7|32842.7|0
1685584800000|2023-06-01 02:00:00|32887.2|32857.2|32897.7|32867.7|32898.2|32868.2|32884.7|32854.7|0
1685585100000|2023-06-01 02:05:00|32897.2|32867.2|32890.2|32860.2|32898.2|32868.2|32886.7|32856.7|0
1685585400000|2023-06-01 02:10:00|32890.7|32860.7|32887.2|32857.2|32895.7|32865.7|32879.2|32849.2|0
1685585700000|2023-06-01 02:15:00|32886.7|32856.7|32869.2|32839.2|32893.2|32863.2|32867.7|32837.7|0
1685586000000|2023-06-01 02:20:00|32869.7|32839.7|32886.2|32856.2|32889.2|32859.2|32863.7|32833.7|0
1685586300000|2023-06-01 02:25:00|32885.7|32855.7|32879.7|32849.7|32886.2|32856.2|32875.7|32845.7|0
1685586600000|2023-06-01 02:30:00|32880.2|32850.2|32901.2|32871.2|32902.2|32872.2|32880.2|32850.2|0
1685586900000|2023-06-01 02:35:00|32900.7|32870.7|32901.2|32871.2|32905.2|32875.2|32898.7|32868.7|0
1685587200000|2023-06-01 02:40:00|32900.7|32870.7|32902.2|32872.2|32902.2|32872.2|32895.2|32865.2|0
1685587500000|2023-06-01 02:45:00|32902.7|32872.7|32901.7|32871.7|32910.7|32880.7|32896.7|32866.7|0
1685587800000|2023-06-01 02:50:00|32902.7|32872.7|32896.2|32866.2|32902.7|32872.7|32889.2|32859.2|0
1685588100000|2023-06-01 02:55:00|32895.7|32865.7|32903.2|32873.2|32904.7|32874.7|32892.2|32862.2|0
1685588400000|2023-06-01 03:00:00|32904.2|32874.2|32906.2|32876.2|32908.2|32878.2|32897.2|32867.2|0
1685588700000|2023-06-01 03:05:00|32906.7|32876.7|32912.2|32882.2|32920.2|32890.2|32899.7|32869.7|0
1685589000000|2023-06-01 03:10:00|32911.7|32881.7|32908.2|32878.2|32913.2|32883.2|32905.7|32875.7|0
1685589300000|2023-06-01 03:15:00|32908.7|32878.7|32917.7|32887.7|32918.2|32888.2|32905.7|32875.7|0
1685589600000|2023-06-01 03:20:00|32916.2|32886.2|32911.2|32881.2|32919.7|32889.7|32909.2|32879.2|0
1685589900000|2023-06-01 03:25:00|32911.7|32881.7|32915.7|32885.7|32918.2|32888.2|32909.2|32879.2|0
1685590200000|2023-06-01 03:30:00|32916.2|32886.2|32919.7|32889.7|32921.7|32891.7|32911.7|32881.7|0
1685590500000|2023-06-01 03:35:00|32920.2|32890.2|32920.2|32890.2|32920.7|32890.7|32915.7|32885.7|0
1685590800000|2023-06-01 03:40:00|32920.7|32890.7|32921.2|32891.2|32922.7|32892.7|32917.7|32887.7|0
1685591100000|2023-06-01 03:45:00|32921.7|32891.7|32909.2|32879.2|32921.7|32891.7|32908.2|32878.2|0
1685591400000|2023-06-01 03:50:00|32909.7|32879.7|32914.7|32884.7|32915.7|32885.7|32909.7|32879.7|0
1685591700000|2023-06-01 03:55:00|32914.2|32884.2|32921.2|32891.2|32925.7|32895.7|32913.2|32883.2|0
1685592000000|2023-06-01 04:00:00|32922.7|32892.7|32917.2|32887.2|32923.7|32893.7|32917.2|32887.2|0
1685592300000|2023-06-01 04:05:00|32917.7|32887.7|32922.2|32892.2|32923.7|32893.7|32917.7|32887.7|0
1685592600000|2023-06-01 04:10:00|32922.7|32892.7|32921.2|32891.2|32923.7|32893.7|32920.2|32890.2|0
1685592900000|2023-06-01 04:15:00|32921.7|32891.7|32937.7|32907.7|32940.2|32910.2|32921.2|32891.2|0
1685593200000|2023-06-01 04:20:00|32938.2|32908.2|32934.2|32904.2|32938.2|32908.2|32926.7|32896.7|0
1685593500000|2023-06-01 04:25:00|32933.7|32903.7|32929.2|32899.2|32934.2|32904.2|32928.2|32898.2|0
1685593800000|2023-06-01 04:30:00|32929.7|32899.7|32930.7|32900.7|32937.7|32907.7|32929.7|32899.7|0
1685594100000|2023-06-01 04:35:00|32930.2|32900.2|32932.2|32902.2|32935.7|32905.7|32928.2|32898.2|0
1685594400000|2023-06-01 04:40:00|32931.2|32901.2|32926.2|32896.2|32932.2|32902.2|32925.7|32895.7|0
1685594700000|2023-06-01 04:45:00|32926.7|32896.7|32924.2|32894.2|32927.7|32897.7|32922.7|32892.7|0
1685595000000|2023-06-01 04:50:00|32923.7|32893.7|32921.7|32891.7|32929.7|32899.7|32921.7|32891.7|0
1685595300000|2023-06-01 04:55:00|32922.2|32892.2|32922.2|32892.2|32926.2|32896.2|32920.2|32890.2|0
1685595600000|2023-06-01 05:00:00|32922.7|32892.7|32928.7|32898.7|32934.2|32904.2|32922.7|32892.7|0
1685595900000|2023-06-01 05:05:00|32929.2|32899.2|32936.2|32906.2|32936.7|32906.7|32928.2|32898.2|0
1685596200000|2023-06-01 05:10:00|32936.7|32906.7|32929.7|32899.7|32938.2|32908.2|32928.2|32898.2|0
1685596500000|2023-06-01 05:15:00|32930.7|32900.7|32925.7|32895.7|32932.2|32902.2|32925.7|32895.7|0
1685596800000|2023-06-01 05:20:00|32925.2|32895.2|32930.2|32900.2|32934.2|32904.2|32925.2|32895.2|0
1685597100000|2023-06-01 05:25:00|32930.7|32900.7|32932.7|32902.7|32933.7|32903.7|32927.2|32897.2|0
1685597400000|2023-06-01 05:30:00|32933.2|32903.2|32926.2|32896.2|32936.2|32906.2|32925.2|32895.2|0
1685597700000|2023-06-01 05:35:00|32925.7|32895.7|32930.2|32900.2|32931.7|32901.7|32921.2|32891.2|0
1685598000000|2023-06-01 05:40:00|32929.7|32899.7|32923.2|32893.2|32933.2|32903.2|32922.2|32892.2|0
1685598300000|2023-06-01 05:45:00|32923.7|32893.7|32929.2|32899.2|32932.7|32902.7|32923.2|32893.2|0
1685598600000|2023-06-01 05:50:00|32928.7|32898.7|32931.2|32901.2|32933.2|32903.2|32927.2|32897.2|0
1685598900000|2023-06-01 05:55:00|32931.7|32901.7|32920.7|32890.7|32933.2|32903.2|32919.2|32889.2|0
1685599200000|2023-06-01 06:00:00|32919.7|32889.7|32923.2|32893.2|32924.2|32894.2|32909.2|32879.2|0
1685599500000|2023-06-01 06:05:00|32922.7|32892.7|32926.2|32896.2|32932.2|32902.2|32918.2|32888.2|0
1685599800000|2023-06-01 06:10:00|32926.7|32896.7|32936.2|32906.2|32936.2|32906.2|32926.2|32896.2|0
1685600100000|2023-06-01 06:15:00|32936.7|32906.7|32930.7|32900.7|32937.2|32907.2|32927.2|32897.2|0
1685600400000|2023-06-01 06:20:00|32931.2|32901.2|32929.2|32899.2|32932.2|32902.2|32922.7|32892.7|0
1685600700000|2023-06-01 06:25:00|32929.7|32899.7|32932.7|32902.7|32935.7|32905.7|32926.2|32896.2|0
1685601000000|2023-06-01 06:30:00|32933.2|32903.2|32935.7|32905.7|32943.7|32913.7|32932.2|32902.2|0
1685601300000|2023-06-01 06:35:00|32935.2|32905.2|32940.2|32910.2|32940.2|32910.2|32933.2|32903.2|0
1685601600000|2023-06-01 06:40:00|32940.7|32910.7|32935.7|32905.7|32941.2|32911.2|32929.2|32899.2|0
1685601900000|2023-06-01 06:45:00|32935.2|32905.2|32934.2|32904.2|32937.2|32907.2|32930.2|32900.2|0
1685602200000|2023-06-01 06:50:00|32933.7|32903.7|32939.7|32909.7|32942.2|32912.2|32933.2|32903.2|0
1685602500000|2023-06-01 06:55:00|32939.2|32909.2|32935.2|32905.2|32947.2|32917.2|32935.2|32905.2|0
1685602800000|2023-06-01 07:00:00|32938.2|32908.2|32942.2|32912.2|32942.2|32912.2|32922.7|32892.7|0
1685603100000|2023-06-01 07:05:00|32943.2|32913.2|32955.2|32925.2|32972.2|32942.2|32942.2|32912.2|0
1685603400000|2023-06-01 07:10:00|32954.7|32924.7|32965.2|32935.2|32967.2|32937.2|32947.2|32917.2|0
1685603700000|2023-06-01 07:15:00|32964.7|32934.7|32941.2|32911.2|32969.2|32939.2|32940.2|32910.2|0
1685604000000|2023-06-01 07:20:00|32943.2|32913.2|32942.7|32912.7|32956.2|32926.2|32936.2|32906.2|0
1685604300000|2023-06-01 07:25:00|32943.2|32913.2|32951.2|32921.2|32960.2|32930.2|32936.7|32906.7|0
1685604600000|2023-06-01 07:30:00|32950.2|32920.2|32944.2|32914.2|32962.7|32932.7|32941.2|32911.2|0
1685604900000|2023-06-01 07:35:00|32943.7|32913.7|32938.2|32908.2|32950.2|32920.2|32936.2|32906.2|0
1685605200000|2023-06-01 07:40:00|32937.7|32907.7|32935.2|32905.2|32951.2|32921.2|32933.7|32903.7|0
1685605500000|2023-06-01 07:45:00|32932.7|32902.7|32926.2|32896.2|32944.2|32914.2|32925.2|32895.2|0
1685605800000|2023-06-01 07:50:00|32926.7|32896.7|32933.7|32903.7|32937.7|32907.7|32926.2|32896.2|0
1685606100000|2023-06-01 07:55:00|32933.2|32903.2|32934.2|32904.2|32936.7|32906.7|32928.2|32898.2|0
1685606400000|2023-06-01 08:00:00|32935.2|32905.2|32918.2|32888.2|32938.2|32908.2|32912.7|32882.7|0
1685606700000|2023-06-01 08:05:00|32918.7|32888.7|32917.2|32887.2|32921.2|32891.2|32902.2|32872.2|0
1685607000000|2023-06-01 08:10:00|32917.7|32887.7|32919.2|32889.2|32923.7|32893.7|32912.2|32882.2|0
1685607300000|2023-06-01 08:15:00|32919.7|32889.7|32917.2|32887.2|32921.2|32891.2|32906.7|32876.7|0
1685607600000|2023-06-01 08:20:00|32916.7|32886.7|32914.7|32884.7|32917.7|32887.7|32908.2|32878.2|0
1685607900000|2023-06-01 08:25:00|32915.2|32885.2|32933.7|32903.7|32935.2|32905.2|32915.2|32885.2|0
1685608200000|2023-06-01 08:30:00|32934.2|32904.2|32946.7|32916.7|32950.2|32920.2|32933.2|32903.2|0
1685608500000|2023-06-01 08:35:00|32946.2|32916.2|32952.2|32922.2|32954.2|32924.2|32945.7|32915.7|0
1685608800000|2023-06-01 08:40:00|32951.7|32921.7|32953.2|32923.2|32958.2|32928.2|32948.2|32918.2|0
1685609100000|2023-06-01 08:45:00|32953.7|32923.7|32966.2|32936.2|32968.2|32938.2|32953.2|32923.2|0
1685609400000|2023-06-01 08:50:00|32966.7|32936.7|32972.2|32942.2|32978.7|32948.7|32966.2|32936.2|0
1685609700000|2023-06-01 08:55:00|32971.7|32941.7|32974.2|32944.2|32980.7|32950.7|32971.7|32941.7|0
1685610000000|2023-06-01 09:00:00|32973.7|32943.7|32973.7|32943.7|32979.7|32949.7|32966.7|32936.7|0
1685610300000|2023-06-01 09:05:00|32973.2|32943.2|32978.2|32948.2|32980.7|32950.7|32966.7|32936.7|0
1685610600000|2023-06-01 09:10:00|32977.7|32947.7|32969.2|32939.2|32978.2|32948.2|32968.2|32938.2|0
1685610900000|2023-06-01 09:15:00|32966.2|32936.2|32967.2|32937.2|32971.2|32941.2|32961.2|32931.2|0
1685611200000|2023-06-01 09:20:00|32966.2|32936.2|32963.2|32933.2|32969.7|32939.7|32963.2|32933.2|0
1685611500000|2023-06-01 09:25:00|32963.7|32933.7|32966.7|32936.7|32970.7|32940.7|32961.7|32931.7|0
1685611800000|2023-06-01 09:30:00|32965.7|32935.7|32964.2|32934.2|32965.7|32935.7|32956.2|32926.2|0
1685612100000|2023-06-01 09:35:00|32964.7|32934.7|32957.2|32927.2|32966.2|32936.2|32952.2|32922.2|0
1685612400000|2023-06-01 09:40:00|32957.7|32927.7|32972.7|32942.7|32974.2|32944.2|32956.7|32926.7|0
1685612700000|2023-06-01 09:45:00|32973.2|32943.2|32964.7|32934.7|32977.2|32947.2|32964.2|32934.2|0
1685613000000|2023-06-01 09:50:00|32965.2|32935.2|32967.2|32937.2|32969.2|32939.2|32959.2|32929.2|0
1685613300000|2023-06-01 09:55:00|32966.7|32936.7|32973.7|32943.7|32973.7|32943.7|32962.2|32932.2|0
1685613600000|2023-06-01 10:00:00|32973.2|32943.2|32968.7|32938.7|32978.2|32948.2|32966.7|32936.7|0
1685613900000|2023-06-01 10:05:00|32969.2|32939.2|32975.7|32945.7|32977.7|32947.7|32960.7|32930.7|0
1685614200000|2023-06-01 10:10:00|32976.2|32946.2|32978.2|32948.2|32979.2|32949.2|32972.2|32942.2|0
1685614500000|2023-06-01 10:15:00|32978.7|32948.7|32973.2|32943.2|32978.7|32948.7|32971.2|32941.2|0
1685614800000|2023-06-01 10:20:00|32973.7|32943.7|32985.2|32955.2|32985.7|32955.7|32973.2|32943.2|0
1685615100000|2023-06-01 10:25:00|32985.7|32955.7|32990.2|32960.2|32990.7|32960.7|32982.2|32952.2|0
1685615400000|2023-06-01 10:30:00|32990.7|32960.7|32981.2|32951.2|32998.2|32968.2|32979.2|32949.2|0
1685615700000|2023-06-01 10:35:00|32980.7|32950.7|32971.7|32941.7|32981.2|32951.2|32966.7|32936.7|0
1685616000000|2023-06-01 10:40:00|32972.7|32942.7|32971.2|32941.2|32976.2|32946.2|32969.7|32939.7|0
1685616300000|2023-06-01 10:45:00|32970.2|32940.2|32969.2|32939.2|32974.7|32944.7|32969.2|32939.2|0
1685616600000|2023-06-01 10:50:00|32968.7|32938.7|32972.2|32942.2|32975.7|32945.7|32968.7|32938.7|0
1685616900000|2023-06-01 10:55:00|32971.7|32941.7|32943.2|32913.2|32971.7|32941.7|32943.2|32913.2|0
1685617200000|2023-06-01 11:00:00|32945.2|32915.2|32947.7|32917.7|32951.2|32921.2|32944.2|32914.2|0
1685617500000|2023-06-01 11:05:00|32947.2|32917.2|32947.2|32917.2|32951.7|32921.7|32942.2|32912.2|0
1685617800000|2023-06-01 11:10:00|32946.7|32916.7|32959.2|32929.2|32963.7|32933.7|32945.7|32915.7|0
1685618100000|2023-06-01 11:15:00|32959.7|32929.7|32949.7|32919.7|32961.2|32931.2|32949.7|32919.7|0
1685618400000|2023-06-01 11:20:00|32947.2|32917.2|32948.7|32918.7|32956.2|32926.2|32944.7|32914.7|0
1685618700000|2023-06-01 11:25:00|32948.2|32918.2|32932.2|32902.2|32952.2|32922.2|32932.2|32902.2|0
1685619000000|2023-06-01 11:30:00|32933.2|32903.2|32941.7|32911.7|32947.2|32917.2|32933.2|32903.2|0
1685619300000|2023-06-01 11:35:00|32941.2|32911.2|32936.2|32906.2|32942.2|32912.2|32933.7|32903.7|0
1685619600000|2023-06-01 11:40:00|32935.7|32905.7|32947.2|32917.2|32948.7|32918.7|32933.2|32903.2|0
1685619900000|2023-06-01 11:45:00|32943.7|32913.7|32930.2|32900.2|32945.2|32915.2|32926.2|32896.2|0
1685620200000|2023-06-01 11:50:00|32929.7|32899.7|32927.7|32897.7|32934.2|32904.2|32925.2|32895.2|0
1685620500000|2023-06-01 11:55:00|32928.2|32898.2|32926.2|32896.2|32932.2|32902.2|32917.7|32887.7|0
1685620800000|2023-06-01 12:00:00|32923.2|32893.2|32931.2|32901.2|32938.2|32908.2|32922.7|32892.7|0
1685621100000|2023-06-01 12:05:00|32930.7|32900.7|32897.2|32867.2|32931.7|32901.7|32897.2|32867.2|0
1685621400000|2023-06-01 12:10:00|32896.2|32866.2|32900.2|32870.2|32904.2|32874.2|32893.7|32863.7|0
1685621700000|2023-06-01 12:15:00|32896.7|32866.7|32893.2|32863.2|32905.2|32875.2|32878.7|32848.7|0
1685622000000|2023-06-01 12:20:00|32892.2|32862.2|32894.7|32864.7|32895.2|32865.2|32876.2|32846.2|0
1685622300000|2023-06-01 12:25:00|32893.2|32863.2|32884.2|32854.2|32905.2|32875.2|32882.7|32852.7|0
1685622600000|2023-06-01 12:30:00|32881.7|32851.7|32880.2|32850.2|32907.7|32877.7|32876.7|32846.7|0
1685622900000|2023-06-01 12:35:00|32880.7|32850.7|32863.7|32833.7|32884.7|32854.7|32857.2|32827.2|0
1685623200000|2023-06-01 12:40:00|32864.2|32834.2|32856.7|32826.7|32864.2|32834.2|32838.7|32808.7|0
1685623500000|2023-06-01 12:45:00|32857.7|32827.7|32842.2|32812.2|32857.7|32827.7|32830.2|32800.2|0
1685623800000|2023-06-01 12:50:00|32841.7|32811.7|32829.2|32799.2|32844.2|32814.2|32822.7|32792.7|0
1685624100000|2023-06-01 12:55:00|32828.7|32798.7|32838.2|32808.2|32850.2|32820.2|32824.7|32794.7|0
1685624400000|2023-06-01 13:00:00|32835.2|32805.2|32830.2|32800.2|32843.2|32813.2|32824.7|32794.7|0
1685624700000|2023-06-01 13:05:00|32829.7|32799.7|32847.2|32817.2|32856.2|32826.2|32826.2|32796.2|0
1685625000000|2023-06-01 13:10:00|32847.7|32817.7|32847.2|32817.2|32852.2|32822.2|32840.7|32810.7|0
1685625300000|2023-06-01 13:15:00|32846.7|32816.7|32839.2|32809.2|32847.7|32817.7|32832.7|32802.7|0
1685625600000|2023-06-01 13:20:00|32838.7|32808.7|32855.2|32825.2|32857.7|32827.7|32837.2|32807.2|0
1685625900000|2023-06-01 13:25:00|32857.2|32827.2|32857.2|32827.2|32876.2|32846.2|32854.7|32824.7|0
1685626200000|2023-06-01 13:30:00|32861.2|32831.2|32738.7|32708.7|32869.2|32839.2|32700.2|32670.2|0
1685626500000|2023-06-01 13:35:00|32739.7|32709.7|32803.2|32773.2|32818.7|32788.7|32737.7|32707.7|0
1685626800000|2023-06-01 13:40:00|32795.7|32765.7|32768.7|32738.7|32798.7|32768.7|32747.7|32717.7|0
1685627100000|2023-06-01 13:45:00|32768.2|32738.2|32751.2|32721.2|32782.2|32752.2|32728.2|32698.2|0
1685627400000|2023-06-01 13:50:00|32750.2|32720.2|32738.2|32708.2|32773.7|32743.7|32721.2|32691.2|0
1685627700000|2023-06-01 13:55:00|32739.2|32709.2|32744.2|32714.2|32758.7|32728.7|32723.2|32693.2|0
1685628000000|2023-06-01 14:00:00|32743.7|32713.7|32795.7|32765.7|32806.7|32776.7|32742.2|32712.2|0
1685628300000|2023-06-01 14:05:00|32794.2|32764.2|32825.7|32795.7|32836.2|32806.2|32792.2|32762.2|0
1685628600000|2023-06-01 14:10:00|32828.2|32798.2|32900.2|32870.2|32900.2|32870.2|32827.2|32797.2|0
1685628900000|2023-06-01 14:15:00|32894.7|32864.7|32854.2|32824.2|32912.2|32882.2|32841.2|32811.2|0
1685629200000|2023-06-01 14:20:00|32853.7|32823.7|32847.2|32817.2|32855.2|32825.2|32828.2|32798.2|0
1685629500000|2023-06-01 14:25:00|32845.7|32815.7|32872.7|32842.7|32887.2|32857.2|32832.2|32802.2|0
1685629800000|2023-06-01 14:30:00|32871.7|32841.7|32861.7|32831.7|32876.7|32846.7|32848.2|32818.2|0
1685630100000|2023-06-01 14:35:00|32860.7|32830.7|32872.7|32842.7|32886.2|32856.2|32846.2|32816.2|0
1685630400000|2023-06-01 14:40:00|32874.2|32844.2|32907.2|32877.2|32922.7|32892.7|32871.2|32841.2|0
1685630700000|2023-06-01 14:45:00|32908.2|32878.2|32916.2|32886.2|32945.2|32915.2|32897.2|32867.2|0
1685631000000|2023-06-01 14:50:00|32914.2|32884.2|32948.2|32918.2|32956.2|32926.2|32913.2|32883.2|0
1685631300000|2023-06-01 14:55:00|32947.2|32917.2|32957.2|32927.2|32961.2|32931.2|32941.2|32911.2|0
1685631600000|2023-06-01 15:00:00|32956.7|32926.7|32956.2|32926.2|32967.2|32937.2|32944.2|32914.2|0
1685631900000|2023-06-01 15:05:00|32955.7|32925.7|32959.2|32929.2|32967.2|32937.2|32952.7|32922.7|0
1685632200000|2023-06-01 15:10:00|32958.7|32928.7|32975.7|32945.7|32982.2|32952.2|32953.2|32923.2|0
1685632500000|2023-06-01 15:15:00|32975.2|32945.2|33000.2|32970.2|33024.2|32994.2|32975.2|32945.2|0
1685632800000|2023-06-01 15:20:00|32999.2|32969.2|33006.2|32976.2|33006.2|32976.2|32975.2|32945.2|0
1685633100000|2023-06-01 15:25:00|33009.7|32979.7|33026.2|32996.2|33032.2|33002.2|33004.7|32974.7|0
1685633400000|2023-06-01 15:30:00|33027.2|32997.2|33042.2|33012.2|33051.2|33021.2|33026.2|32996.2|0
1685633700000|2023-06-01 15:35:00|33043.2|33013.2|33039.7|33009.7|33057.2|33027.2|33037.2|33007.2|0
1685634000000|2023-06-01 15:40:00|33040.2|33010.2|33064.7|33034.7|33074.2|33044.2|33039.2|33009.2|0
1685634300000|2023-06-01 15:45:00|33063.2|33033.2|33097.2|33067.2|33100.2|33070.2|33059.2|33029.2|0
1685634600000|2023-06-01 15:50:00|33099.7|33069.7|33099.2|33069.2|33114.7|33084.7|33090.2|33060.2|0
1685634900000|2023-06-01 15:55:00|33101.2|33071.2|33113.2|33083.2|33124.2|33094.2|33096.7|33066.7|0
1685635200000|2023-06-01 16:00:00|33113.7|33083.7|33120.2|33090.2|33147.7|33117.7|33110.2|33080.2|0
1685635500000|2023-06-01 16:05:00|33119.7|33089.7|33130.2|33100.2|33137.2|33107.2|33110.7|33080.7|0
1685635800000|2023-06-01 16:10:00|33130.7|33100.7|33133.2|33103.2|33140.2|33110.2|33123.2|33093.2|0
1685636100000|2023-06-01 16:15:00|33133.7|33103.7|33131.2|33101.2|33136.7|33106.7|33112.7|33082.7|0
1685636400000|2023-06-01 16:20:00|33131.7|33101.7|33135.2|33105.2|33156.2|33126.2|33127.2|33097.2|0
1685636700000|2023-06-01 16:25:00|33134.7|33104.7|33136.2|33106.2|33139.2|33109.2|33122.7|33092.7|0
1685637000000|2023-06-01 16:30:00|33141.2|33111.2|33140.7|33110.7|33151.2|33121.2|33133.2|33103.2|0
1685637300000|2023-06-01 16:35:00|33141.2|33111.2|33145.7|33115.7|33152.2|33122.2|33138.7|33108.7|0
1685637600000|2023-06-01 16:40:00|33147.2|33117.2|33133.7|33103.7|33147.2|33117.2|33133.2|33103.2|0
1685637900000|2023-06-01 16:45:00|33134.7|33104.7|33147.2|33117.2|33147.2|33117.2|33117.2|33087.2|0
1685638200000|2023-06-01 16:50:00|33147.7|33117.7|33144.2|33114.2|33151.2|33121.2|33140.2|33110.2|0
1685638500000|2023-06-01 16:55:00|33143.2|33113.2|33143.2|33113.2|33150.2|33120.2|33134.2|33104.2|0
1685638800000|2023-06-01 17:00:00|33144.2|33114.2|33136.7|33106.7|33152.2|33122.2|33131.2|33101.2|0
1685639100000|2023-06-01 17:05:00|33133.7|33103.7|33132.2|33102.2|33154.2|33124.2|33131.7|33101.7|0
1685639400000|2023-06-01 17:10:00|33132.7|33102.7|33141.2|33111.2|33142.7|33112.7|33127.2|33097.2|0
1685639700000|2023-06-01 17:15:00|33141.7|33111.7|33133.2|33103.2|33146.2|33116.2|33132.2|33102.2|0
1685640000000|2023-06-01 17:20:00|33132.2|33102.2|33122.2|33092.2|33151.2|33121.2|33111.2|33081.2|0
1685640300000|2023-06-01 17:25:00|33123.7|33093.7|33132.2|33102.2|33134.2|33104.2|33109.2|33079.2|0
1685640600000|2023-06-01 17:30:00|33134.2|33104.2|33117.2|33087.2|33135.2|33105.2|33110.7|33080.7|0
1685640900000|2023-06-01 17:35:00|33117.7|33087.7|33097.7|33067.7|33118.2|33088.2|33095.2|33065.2|0
1685641200000|2023-06-01 17:40:00|33099.2|33069.2|33104.2|33074.2|33107.2|33077.2|33092.7|33062.7|0
1685641500000|2023-06-01 17:45:00|33104.7|33074.7|33120.2|33090.2|33120.2|33090.2|33103.7|33073.7|0
1685641800000|2023-06-01 17:50:00|33121.7|33091.7|33127.2|33097.2|33133.2|33103.2|33114.2|33084.2|0
1685642100000|2023-06-01 17:55:00|33127.7|33097.7|33138.2|33108.2|33138.2|33108.2|33116.7|33086.7|0
1685642400000|2023-06-01 18:00:00|33138.7|33108.7|33115.2|33085.2|33138.7|33108.7|33107.2|33077.2|0
1685642700000|2023-06-01 18:05:00|33114.2|33084.2|33125.2|33095.2|33131.7|33101.7|33113.7|33083.7|0
1685643000000|2023-06-01 18:10:00|33125.7|33095.7|33116.7|33086.7|33125.7|33095.7|33112.2|33082.2|0
1685643300000|2023-06-01 18:15:00|33117.2|33087.2|33110.2|33080.2|33132.2|33102.2|33106.2|33076.2|0
1685643600000|2023-06-01 18:20:00|33110.7|33080.7|33119.2|33089.2|33124.2|33094.2|33110.7|33080.7|0
1685643900000|2023-06-01 18:25:00|33120.2|33090.2|33127.2|33097.2|33134.2|33104.2|33112.2|33082.2|0
1685644200000|2023-06-01 18:30:00|33128.7|33098.7|33123.2|33093.2|33130.7|33100.7|33116.2|33086.2|0
1685644500000|2023-06-01 18:35:00|33123.7|33093.7|33117.7|33087.7|33133.2|33103.2|33109.2|33079.2|0
1685644800000|2023-06-01 18:40:00|33115.2|33085.2|33123.7|33093.7|33131.2|33101.2|33113.2|33083.2|0
1685645100000|2023-06-01 18:45:00|33124.7|33094.7|33125.7|33095.7|33133.7|33103.7|33118.2|33088.2|0
1685645400000|2023-06-01 18:50:00|33126.7|33096.7|33145.2|33115.2|33151.2|33121.2|33121.2|33091.2|0
1685645700000|2023-06-01 18:55:00|33146.2|33116.2|33152.2|33122.2|33156.7|33126.7|33133.2|33103.2|0
1685646000000|2023-06-01 19:00:00|33151.2|33121.2|33182.2|33152.2|33182.2|33152.2|33149.7|33119.7|0
1685646300000|2023-06-01 19:05:00|33181.7|33151.7|33168.2|33138.2|33189.2|33159.2|33168.2|33138.2|0
1685646600000|2023-06-01 19:10:00|33168.7|33138.7|33181.7|33151.7|33181.7|33151.7|33164.2|33134.2|0
1685646900000|2023-06-01 19:15:00|33182.2|33152.2|33156.7|33126.7|33185.2|33155.2|33155.2|33125.2|0
1685647200000|2023-06-01 19:20:00|33157.2|33127.2|33137.7|33107.7|33166.7|33136.7|33137.2|33107.2|0
1685647500000|2023-06-01 19:25:00|33137.2|33107.2|33108.2|33078.2|33143.2|33113.2|33100.7|33070.7|0
1685647800000|2023-06-01 19:30:00|33103.2|33073.2|33077.2|33047.2|33114.2|33084.2|33068.2|33038.2|0
1685648100000|2023-06-01 19:35:00|33073.2|33043.2|33047.2|33017.2|33074.7|33044.7|33042.7|33012.7|0
1685648400000|2023-06-01 19:40:00|33044.2|33014.2|33054.7|33024.7|33059.7|33029.7|33037.7|33007.7|0
1685648700000|2023-06-01 19:45:00|33052.7|33022.7|33090.2|33060.2|33090.7|33060.7|33047.7|33017.7|0
1685649000000|2023-06-01 19:50:00|33079.7|33049.7|33058.2|33028.2|33079.7|33049.7|33041.2|33011.2|0
1685649300000|2023-06-01 19:55:00|33058.7|33028.7|33086.2|33056.2|33086.2|33056.2|33050.2|33020.2|0
1685649600000|2023-06-01 20:00:00|33073.5|33043.5|33081.5|33051.5|33083|33053|33058|33028|0
1685649900000|2023-06-01 20:05:00|33081|33051|33088.5|33058.5|33090|33060|33079.5|33049.5|0
1685650200000|2023-06-01 20:10:00|33090|33060|33095|33065|33101|33071|33089|33059|0
1685650500000|2023-06-01 20:15:00|33094|33064|33095|33065|33099.5|33069.5|33088|33058|0
1685650800000|2023-06-01 20:20:00|33094.5|33064.5|33101.5|33071.5|33102|33072|33094.5|33064.5|0
1685651100000|2023-06-01 20:25:00|33102|33072|33091.5|33061.5|33102|33072|33091.5|33061.5|0
1685651400000|2023-06-01 20:30:00|33091|33061|33093.5|33063.5|33096|33066|33090|33060|0
1685651700000|2023-06-01 20:35:00|33094|33064|33095|33065|33096|33066|33092|33062|0
1685652000000|2023-06-01 20:40:00|33094.5|33064.5|33101|33071|33102|33072|33094|33064|0
1685652300000|2023-06-01 20:45:00|33100.5|33070.5|33101.5|33071.5|33103.5|33073.5|33098.5|33068.5|0
1685652600000|2023-06-01 20:50:00|33102|33072|33107.5|33077.5|33110.5|33080.5|33102|33072|0
1685652900000|2023-06-01 20:55:00|33107|33077|33107.5|33077.5|33111.5|33081.5|33106.5|33076.5|0
1685653200000|2023-06-01 21:00:00|33107.9|33077.9|33108.8|33078.8|33113.4|33083.4|33107.2|33077.2|0
1685653500000|2023-06-01 21:05:00|33108.9|33078.9|33112.5|33082.5|33112.5|33082.5|33106.2|33076.2|0
1685653800000|2023-06-01 21:10:00|33112.7|33082.7|33123.1|33093.1|33124.7|33094.7|33112.5|33082.5|0
1685654100000|2023-06-01 21:15:00|33122.8|33092.8|33117.3|33087.3|33122.8|33092.8|33117.3|33087.3|0
1685654400000|2023-06-01 21:20:00|33117.4|33087.4|33119.2|33089.2|33123.8|33093.8|33115|33085|0
1685654700000|2023-06-01 21:25:00|33120.3|33090.3|33115.6|33085.6|33124.7|33094.7|33115.1|33085.1|0
1685655000000|2023-06-01 21:30:00|33115.5|33085.5|33112|33082|33118.6|33088.6|33109.8|33079.8|0
1685655300000|2023-06-01 21:35:00|33112.1|33082.1|33114.6|33084.6|33115.2|33085.2|33111.2|33081.2|0
1685655600000|2023-06-01 21:40:00|33113.4|33083.4|33110.9|33080.9|33114.6|33084.6|33110.4|33080.4|0
1685655900000|2023-06-01 21:45:00|33111.8|33081.8|33110.4|33080.4|33111.8|33081.8|33110.4|33080.4|0
1685656200000|2023-06-01 21:50:00|33111.3|33081.3|33109.2|33079.2|33111.3|33081.3|33109|33079|0
1685656500000|2023-06-01 21:55:00|33110.7|33080.7|33107.1|33077.1|33110.9|33080.9|33107.1|33077.1|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33107|33077|33109.5|33079.5|33103.5|33073.5|0
1685657100000|2023-06-01 22:05:00|33106.5|33076.5|33108|33078|33110.5|33080.5|33106.5|33076.5|0
1685657400000|2023-06-01 22:10:00|33107.5|33077.5|33108|33078|33108.5|33078.5|33104|33074|0
1685657700000|2023-06-01 22:15:00|33108.5|33078.5|33108|33078|33115|33085|33107|33077|0
1685658000000|2023-06-01 22:20:00|33108.5|33078.5|33104.5|33074.5|33112.5|33082.5|33104.5|33074.5|0
1685658300000|2023-06-01 22:25:00|33103.5|33073.5|33102.5|33072.5|33104|33074|33101|33071|0
1685658600000|2023-06-01 22:30:00|33102|33072|33101.5|33071.5|33103|33073|33100.5|33070.5|0
1685658900000|2023-06-01 22:35:00|33102|33072|33101|33071|33102|33072|33099|33069|0
1685659200000|2023-06-01 22:40:00|33101.5|33071.5|33107.5|33077.5|33107.5|33077.5|33101.5|33071.5|0
1685659500000|2023-06-01 22:45:00|33107|33077|33107|33077|33108|33078|33105.5|33075.5|0
1685659800000|2023-06-01 22:50:00|33106.5|33076.5|33107.5|33077.5|33107.5|33077.5|33104.5|33074.5|0
1685660100000|2023-06-01 22:55:00|33109|33079|33109.5|33079.5|33109.5|33079.5|33108|33078|0
1685660400000|2023-06-01 23:00:00|33108.5|33078.5|33103.5|33073.5|33108.5|33078.5|33101|33071|0
1685660700000|2023-06-01 23:05:00|33104|33074|33105.5|33075.5|33106.5|33076.5|33103|33073|0
1685661000000|2023-06-01 23:10:00|33106|33076|33105.5|33075.5|33106.5|33076.5|33101|33071|0
1685661300000|2023-06-01 23:15:00|33106|33076|33108.5|33078.5|33110|33080|33105|33075|0
1685661600000|2023-06-01 23:20:00|33109|33079|33108.5|33078.5|33110.5|33080.5|33107.5|33077.5|0
1685661900000|2023-06-01 23:25:00|33108|33078|33106.5|33076.5|33108|33078|33106|33076|0
1685662200000|2023-06-01 23:30:00|33106|33076|33108|33078|33108.5|33078.5|33106|33076|0
1685662500000|2023-06-01 23:35:00|33107.5|33077.5|33107|33077|33107.5|33077.5|33106|33076|0
1685662800000|2023-06-01 23:40:00|33107.5|33077.5|33107.5|33077.5|33108.5|33078.5|33106|33076|0
1685663100000|2023-06-01 23:45:00|33107|33077|33099|33069|33107|33077|33099|33069|0
1685663400000|2023-06-01 23:50:00|33098.5|33068.5|33097.5|33067.5|33100.5|33070.5|33095|33065|0
1685663700000|2023-06-01 23:55:00|33096.5|33066.5|33096.5|33066.5|33098.5|33068.5|33095.5|33065.5|0
1685577600000|2023-06-01 00:00:00|32925.7|32895.7|32933.2|32903.2|32933.7|32903.7|32918.2|32888.2|0
1685577900000|2023-06-01 00:05:00|32932.2|32902.2|32932.2|32902.2|32933.7|32903.7|32928.2|32898.2|0
1685578200000|2023-06-01 00:10:00|32932.7|32902.7|32931.2|32901.2|32934.7|32904.7|32927.2|32897.2|0
1685578500000|2023-06-01 00:15:00|32930.7|32900.7|32928.2|32898.2|32932.7|32902.7|32922.7|32892.7|0
1685578800000|2023-06-01 00:20:00|32927.7|32897.7|32929.2|32899.2|32932.7|32902.7|32921.2|32891.2|0
1685579100000|2023-06-01 00:25:00|32928.7|32898.7|32922.2|32892.2|32929.2|32899.2|32920.2|32890.2|0
1685579400000|2023-06-01 00:30:00|32920.2|32890.2|32921.2|32891.2|32925.2|32895.2|32919.7|32889.7|0
1685579700000|2023-06-01 00:35:00|32921.7|32891.7|32909.2|32879.2|32922.2|32892.2|32908.7|32878.7|0
1685580000000|2023-06-01 00:40:00|32909.7|32879.7|32892.7|32862.7|32911.7|32881.7|32889.2|32859.2|0
1685580300000|2023-06-01 00:45:00|32893.2|32863.2|32879.2|32849.2|32893.2|32863.2|32875.2|32845.2|0
1685580600000|2023-06-01 00:50:00|32878.7|32848.7|32885.7|32855.7|32895.7|32865.7|32878.2|32848.2|0
1685580900000|2023-06-01 00:55:00|32886.2|32856.2|32886.2|32856.2|32888.2|32858.2|32881.2|32851.2|0
1685581200000|2023-06-01 01:00:00|32885.7|32855.7|32900.2|32870.2|32900.7|32870.7|32883.7|32853.7|0
1685581500000|2023-06-01 01:05:00|32900.7|32870.7|32896.2|32866.2|32901.2|32871.2|32887.2|32857.2|0
1685581800000|2023-06-01 01:10:00|32896.7|32866.7|32895.2|32865.2|32899.2|32869.2|32891.2|32861.2|0
1685582100000|2023-06-01 01:15:00|32895.7|32865.7|32905.2|32875.2|32905.2|32875.2|32888.7|32858.7|0
1685582400000|2023-06-01 01:20:00|32904.7|32874.7|32915.7|32885.7|32915.7|32885.7|32904.2|32874.2|0
1685582700000|2023-06-01 01:25:00|32916.2|32886.2|32938.7|32908.7|32965.2|32935.2|32914.7|32884.7|0
1685583000000|2023-06-01 01:30:00|32937.7|32907.7|32930.2|32900.2|32944.2|32914.2|32926.2|32896.2|0
1685583300000|2023-06-01 01:35:00|32929.7|32899.7|32910.7|32880.7|32936.2|32906.2|32909.2|32879.2|0
1685583600000|2023-06-01 01:40:00|32909.2|32879.2|32889.2|32859.2|32918.2|32888.2|32881.2|32851.2|0
1685583900000|2023-06-01 01:45:00|32857.7|32827.7|32871.7|32841.7|32882.2|32852.2|32852.7|32822.7|0
1685584200000|2023-06-01 01:50:00|32871.2|32841.2|32873.2|32843.2|32877.7|32847.7|32843.2|32813.2|0
1685584500000|2023-06-01 01:55:00|32872.7|32842.7|32888.2|32858.2|32892.2|32862.2|32872.7|32842.7|0
1685584800000|2023-06-01 02:00:00|32887.2|32857.2|32897.7|32867.7|32898.2|32868.2|32884.7|32854.7|0
1685585100000|2023-06-01 02:05:00|32897.2|32867.2|32890.2|32860.2|32898.2|32868.2|32886.7|32856.7|0
1685585400000|2023-06-01 02:10:00|32890.7|32860.7|32887.2|32857.2|32895.7|32865.7|32879.2|32849.2|0
1685585700000|2023-06-01 02:15:00|32886.7|32856.7|32869.2|32839.2|32893.2|32863.2|32867.7|32837.7|0
1685586000000|2023-06-01 02:20:00|32869.7|32839.7|32886.2|32856.2|32889.2|32859.2|32863.7|32833.7|0
1685586300000|2023-06-01 02:25:00|32885.7|32855.7|32879.7|32849.7|32886.2|32856.2|32875.7|32845.7|0
1685586600000|2023-06-01 02:30:00|32880.2|32850.2|32901.2|32871.2|32902.2|32872.2|32880.2|32850.2|0
1685586900000|2023-06-01 02:35:00|32900.7|32870.7|32901.2|32871.2|32905.2|32875.2|32898.7|32868.7|0
1685587200000|2023-06-01 02:40:00|32900.7|32870.7|32902.2|32872.2|32902.2|32872.2|32895.2|32865.2|0
1685587500000|2023-06-01 02:45:00|32902.7|32872.7|32901.7|32871.7|32910.7|32880.7|32896.7|32866.7|0
1685587800000|2023-06-01 02:50:00|32902.7|32872.7|32896.2|32866.2|32902.7|32872.7|32889.2|32859.2|0
1685588100000|2023-06-01 02:55:00|32895.7|32865.7|32903.2|32873.2|32904.7|32874.7|32892.2|32862.2|0
1685588400000|2023-06-01 03:00:00|32904.2|32874.2|32906.2|32876.2|32908.2|32878.2|32897.2|32867.2|0
1685588700000|2023-06-01 03:05:00|32906.7|32876.7|32912.2|32882.2|32920.2|32890.2|32899.7|32869.7|0
1685589000000|2023-06-01 03:10:00|32911.7|32881.7|32908.2|32878.2|32913.2|32883.2|32905.7|32875.7|0
1685589300000|2023-06-01 03:15:00|32908.7|32878.7|32917.7|32887.7|32918.2|32888.2|32905.7|32875.7|0
1685589600000|2023-06-01 03:20:00|32916.2|32886.2|32911.2|32881.2|32919.7|32889.7|32909.2|32879.2|0
1685589900000|2023-06-01 03:25:00|32911.7|32881.7|32915.7|32885.7|32918.2|32888.2|32909.2|32879.2|0
1685590200000|2023-06-01 03:30:00|32916.2|32886.2|32919.7|32889.7|32921.7|32891.7|32911.7|32881.7|0
1685590500000|2023-06-01 03:35:00|32920.2|32890.2|32920.2|32890.2|32920.7|32890.7|32915.7|32885.7|0
1685590800000|2023-06-01 03:40:00|32920.7|32890.7|32921.2|32891.2|32922.7|32892.7|32917.7|32887.7|0
1685591100000|2023-06-01 03:45:00|32921.7|32891.7|32909.2|32879.2|32921.7|32891.7|32908.2|32878.2|0
1685591400000|2023-06-01 03:50:00|32909.7|32879.7|32914.7|32884.7|32915.7|32885.7|32909.7|32879.7|0
1685591700000|2023-06-01 03:55:00|32914.2|32884.2|32921.2|32891.2|32925.7|32895.7|32913.2|32883.2|0
1685592000000|2023-06-01 04:00:00|32922.7|32892.7|32917.2|32887.2|32923.7|32893.7|32917.2|32887.2|0
1685592300000|2023-06-01 04:05:00|32917.7|32887.7|32922.2|32892.2|32923.7|32893.7|32917.7|32887.7|0
1685592600000|2023-06-01 04:10:00|32922.7|32892.7|32921.2|32891.2|32923.7|32893.7|32920.2|32890.2|0
1685592900000|2023-06-01 04:15:00|32921.7|32891.7|32937.7|32907.7|32940.2|32910.2|32921.2|32891.2|0
1685593200000|2023-06-01 04:20:00|32938.2|32908.2|32934.2|32904.2|32938.2|32908.2|32926.7|32896.7|0
1685593500000|2023-06-01 04:25:00|32933.7|32903.7|32929.2|32899.2|32934.2|32904.2|32928.2|32898.2|0
1685593800000|2023-06-01 04:30:00|32929.7|32899.7|32930.7|32900.7|32937.7|32907.7|32929.7|32899.7|0
1685594100000|2023-06-01 04:35:00|32930.2|32900.2|32932.2|32902.2|32935.7|32905.7|32928.2|32898.2|0
1685594400000|2023-06-01 04:40:00|32931.2|32901.2|32926.2|32896.2|32932.2|32902.2|32925.7|32895.7|0
1685594700000|2023-06-01 04:45:00|32926.7|32896.7|32924.2|32894.2|32927.7|32897.7|32922.7|32892.7|0
1685595000000|2023-06-01 04:50:00|32923.7|32893.7|32921.7|32891.7|32929.7|32899.7|32921.7|32891.7|0
1685595300000|2023-06-01 04:55:00|32922.2|32892.2|32922.2|32892.2|32926.2|32896.2|32920.2|32890.2|0
1685595600000|2023-06-01 05:00:00|32922.7|32892.7|32928.7|32898.7|32934.2|32904.2|32922.7|32892.7|0
1685595900000|2023-06-01 05:05:00|32929.2|32899.2|32936.2|32906.2|32936.7|32906.7|32928.2|32898.2|0
1685596200000|2023-06-01 05:10:00|32936.7|32906.7|32929.7|32899.7|32938.2|32908.2|32928.2|32898.2|0
1685596500000|2023-06-01 05:15:00|32930.7|32900.7|32925.7|32895.7|32932.2|32902.2|32925.7|32895.7|0
1685596800000|2023-06-01 05:20:00|32925.2|32895.2|32930.2|32900.2|32934.2|32904.2|32925.2|32895.2|0
1685597100000|2023-06-01 05:25:00|32930.7|32900.7|32932.7|32902.7|32933.7|32903.7|32927.2|32897.2|0
1685597400000|2023-06-01 05:30:00|32933.2|32903.2|32926.2|32896.2|32936.2|32906.2|32925.2|32895.2|0
1685597700000|2023-06-01 05:35:00|32925.7|32895.7|32930.2|32900.2|32931.7|32901.7|32921.2|32891.2|0
1685598000000|2023-06-01 05:40:00|32929.7|32899.7|32923.2|32893.2|32933.2|32903.2|32922.2|32892.2|0
1685598300000|2023-06-01 05:45:00|32923.7|32893.7|32929.2|32899.2|32932.7|32902.7|32923.2|32893.2|0
1685598600000|2023-06-01 05:50:00|32928.7|32898.7|32931.2|32901.2|32933.2|32903.2|32927.2|32897.2|0
1685598900000|2023-06-01 05:55:00|32931.7|32901.7|32920.7|32890.7|32933.2|32903.2|32919.2|32889.2|0
1685599200000|2023-06-01 06:00:00|32919.7|32889.7|32923.2|32893.2|32924.2|32894.2|32909.2|32879.2|0
1685599500000|2023-06-01 06:05:00|32922.7|32892.7|32926.2|32896.2|32932.2|32902.2|32918.2|32888.2|0
1685599800000|2023-06-01 06:10:00|32926.7|32896.7|32936.2|32906.2|32936.2|32906.2|32926.2|32896.2|0
1685600100000|2023-06-01 06:15:00|32936.7|32906.7|32930.7|32900.7|32937.2|32907.2|32927.2|32897.2|0
1685600400000|2023-06-01 06:20:00|32931.2|32901.2|32929.2|32899.2|32932.2|32902.2|32922.7|32892.7|0
1685600700000|2023-06-01 06:25:00|32929.7|32899.7|32932.7|32902.7|32935.7|32905.7|32926.2|32896.2|0
1685601000000|2023-06-01 06:30:00|32933.2|32903.2|32935.7|32905.7|32943.7|32913.7|32932.2|32902.2|0
1685601300000|2023-06-01 06:35:00|32935.2|32905.2|32940.2|32910.2|32940.2|32910.2|32933.2|32903.2|0
1685601600000|2023-06-01 06:40:00|32940.7|32910.7|32935.7|32905.7|32941.2|32911.2|32929.2|32899.2|0
1685601900000|2023-06-01 06:45:00|32935.2|32905.2|32934.2|32904.2|32937.2|32907.2|32930.2|32900.2|0
1685602200000|2023-06-01 06:50:00|32933.7|32903.7|32939.7|32909.7|32942.2|32912.2|32933.2|32903.2|0
1685602500000|2023-06-01 06:55:00|32939.2|32909.2|32935.2|32905.2|32947.2|32917.2|32935.2|32905.2|0
1685602800000|2023-06-01 07:00:00|32938.2|32908.2|32942.2|32912.2|32942.2|32912.2|32922.7|32892.7|0
1685603100000|2023-06-01 07:05:00|32943.2|32913.2|32955.2|32925.2|32972.2|32942.2|32942.2|32912.2|0
1685603400000|2023-06-01 07:10:00|32954.7|32924.7|32965.2|32935.2|32967.2|32937.2|32947.2|32917.2|0
1685603700000|2023-06-01 07:15:00|32964.7|32934.7|32941.2|32911.2|32969.2|32939.2|32940.2|32910.2|0
1685604000000|2023-06-01 07:20:00|32943.2|32913.2|32942.7|32912.7|32956.2|32926.2|32936.2|32906.2|0
1685604300000|2023-06-01 07:25:00|32943.2|32913.2|32951.2|32921.2|32960.2|32930.2|32936.7|32906.7|0
1685604600000|2023-06-01 07:30:00|32950.2|32920.2|32944.2|32914.2|32962.7|32932.7|32941.2|32911.2|0
1685604900000|2023-06-01 07:35:00|32943.7|32913.7|32938.2|32908.2|32950.2|32920.2|32936.2|32906.2|0
1685605200000|2023-06-01 07:40:00|32937.7|32907.7|32935.2|32905.2|32951.2|32921.2|32933.7|32903.7|0
1685605500000|2023-06-01 07:45:00|32932.7|32902.7|32926.2|32896.2|32944.2|32914.2|32925.2|32895.2|0
1685605800000|2023-06-01 07:50:00|32926.7|32896.7|32933.7|32903.7|32937.7|32907.7|32926.2|32896.2|0
1685606100000|2023-06-01 07:55:00|32933.2|32903.2|32934.2|32904.2|32936.7|32906.7|32928.2|32898.2|0
1685606400000|2023-06-01 08:00:00|32935.2|32905.2|32918.2|32888.2|32938.2|32908.2|32912.7|32882.7|0
1685606700000|2023-06-01 08:05:00|32918.7|32888.7|32917.2|32887.2|32921.2|32891.2|32902.2|32872.2|0
1685607000000|2023-06-01 08:10:00|32917.7|32887.7|32919.2|32889.2|32923.7|32893.7|32912.2|32882.2|0
1685607300000|2023-06-01 08:15:00|32919.7|32889.7|32917.2|32887.2|32921.2|32891.2|32906.7|32876.7|0
1685607600000|2023-06-01 08:20:00|32916.7|32886.7|32914.7|32884.7|32917.7|32887.7|32908.2|32878.2|0
1685607900000|2023-06-01 08:25:00|32915.2|32885.2|32933.7|32903.7|32935.2|32905.2|32915.2|32885.2|0
1685608200000|2023-06-01 08:30:00|32934.2|32904.2|32946.7|32916.7|32950.2|32920.2|32933.2|32903.2|0
1685608500000|2023-06-01 08:35:00|32946.2|32916.2|32952.2|32922.2|32954.2|32924.2|32945.7|32915.7|0
1685608800000|2023-06-01 08:40:00|32951.7|32921.7|32953.2|32923.2|32958.2|32928.2|32948.2|32918.2|0
1685609100000|2023-06-01 08:45:00|32953.7|32923.7|32966.2|32936.2|32968.2|32938.2|32953.2|32923.2|0
1685609400000|2023-06-01 08:50:00|32966.7|32936.7|32972.2|32942.2|32978.7|32948.7|32966.2|32936.2|0
1685609700000|2023-06-01 08:55:00|32971.7|32941.7|32974.2|32944.2|32980.7|32950.7|32971.7|32941.7|0
1685610000000|2023-06-01 09:00:00|32973.7|32943.7|32973.7|32943.7|32979.7|32949.7|32966.7|32936.7|0
1685610300000|2023-06-01 09:05:00|32973.2|32943.2|32978.2|32948.2|32980.7|32950.7|32966.7|32936.7|0
1685610600000|2023-06-01 09:10:00|32977.7|32947.7|32969.2|32939.2|32978.2|32948.2|32968.2|32938.2|0
1685610900000|2023-06-01 09:15:00|32966.2|32936.2|32967.2|32937.2|32971.2|32941.2|32961.2|32931.2|0
1685611200000|2023-06-01 09:20:00|32966.2|32936.2|32963.2|32933.2|32969.7|32939.7|32963.2|32933.2|0
1685611500000|2023-06-01 09:25:00|32963.7|32933.7|32966.7|32936.7|32970.7|32940.7|32961.7|32931.7|0
1685611800000|2023-06-01 09:30:00|32965.7|32935.7|32964.2|32934.2|32965.7|32935.7|32956.2|32926.2|0
1685612100000|2023-06-01 09:35:00|32964.7|32934.7|32957.2|32927.2|32966.2|32936.2|32952.2|32922.2|0
1685612400000|2023-06-01 09:40:00|32957.7|32927.7|32972.7|32942.7|32974.2|32944.2|32956.7|32926.7|0
1685612700000|2023-06-01 09:45:00|32973.2|32943.2|32964.7|32934.7|32977.2|32947.2|32964.2|32934.2|0
1685613000000|2023-06-01 09:50:00|32965.2|32935.2|32967.2|32937.2|32969.2|32939.2|32959.2|32929.2|0
1685613300000|2023-06-01 09:55:00|32966.7|32936.7|32973.7|32943.7|32973.7|32943.7|32962.2|32932.2|0
1685613600000|2023-06-01 10:00:00|32973.2|32943.2|32968.7|32938.7|32978.2|32948.2|32966.7|32936.7|0
1685613900000|2023-06-01 10:05:00|32969.2|32939.2|32975.7|32945.7|32977.7|32947.7|32960.7|32930.7|0
1685614200000|2023-06-01 10:10:00|32976.2|32946.2|32978.2|32948.2|32979.2|32949.2|32972.2|32942.2|0
1685614500000|2023-06-01 10:15:00|32978.7|32948.7|32973.2|32943.2|32978.7|32948.7|32971.2|32941.2|0
1685614800000|2023-06-01 10:20:00|32973.7|32943.7|32985.2|32955.2|32985.7|32955.7|32973.2|32943.2|0
1685615100000|2023-06-01 10:25:00|32985.7|32955.7|32990.2|32960.2|32990.7|32960.7|32982.2|32952.2|0
1685615400000|2023-06-01 10:30:00|32990.7|32960.7|32981.2|32951.2|32998.2|32968.2|32979.2|32949.2|0
1685615700000|2023-06-01 10:35:00|32980.7|32950.7|32971.7|32941.7|32981.2|32951.2|32966.7|32936.7|0
1685616000000|2023-06-01 10:40:00|32972.7|32942.7|32971.2|32941.2|32976.2|32946.2|32969.7|32939.7|0
1685616300000|2023-06-01 10:45:00|32970.2|32940.2|32969.2|32939.2|32974.7|32944.7|32969.2|32939.2|0
1685616600000|2023-06-01 10:50:00|32968.7|32938.7|32972.2|32942.2|32975.7|32945.7|32968.7|32938.7|0
1685616900000|2023-06-01 10:55:00|32971.7|32941.7|32943.2|32913.2|32971.7|32941.7|32943.2|32913.2|0
1685617200000|2023-06-01 11:00:00|32945.2|32915.2|32947.7|32917.7|32951.2|32921.2|32944.2|32914.2|0
1685617500000|2023-06-01 11:05:00|32947.2|32917.2|32947.2|32917.2|32951.7|32921.7|32942.2|32912.2|0
1685617800000|2023-06-01 11:10:00|32946.7|32916.7|32959.2|32929.2|32963.7|32933.7|32945.7|32915.7|0
1685618100000|2023-06-01 11:15:00|32959.7|32929.7|32949.7|32919.7|32961.2|32931.2|32949.7|32919.7|0
1685618400000|2023-06-01 11:20:00|32947.2|32917.2|32948.7|32918.7|32956.2|32926.2|32944.7|32914.7|0
1685618700000|2023-06-01 11:25:00|32948.2|32918.2|32932.2|32902.2|32952.2|32922.2|32932.2|32902.2|0
1685619000000|2023-06-01 11:30:00|32933.2|32903.2|32941.7|32911.7|32947.2|32917.2|32933.2|32903.2|0
1685619300000|2023-06-01 11:35:00|32941.2|32911.2|32936.2|32906.2|32942.2|32912.2|32933.7|32903.7|0
1685619600000|2023-06-01 11:40:00|32935.7|32905.7|32947.2|32917.2|32948.7|32918.7|32933.2|32903.2|0
1685619900000|2023-06-01 11:45:00|32943.7|32913.7|32930.2|32900.2|32945.2|32915.2|32926.2|32896.2|0
1685620200000|2023-06-01 11:50:00|32929.7|32899.7|32927.7|32897.7|32934.2|32904.2|32925.2|32895.2|0
1685620500000|2023-06-01 11:55:00|32928.2|32898.2|32926.2|32896.2|32932.2|32902.2|32917.7|32887.7|0
1685620800000|2023-06-01 12:00:00|32923.2|32893.2|32931.2|32901.2|32938.2|32908.2|32922.7|32892.7|0
1685621100000|2023-06-01 12:05:00|32930.7|32900.7|32897.2|32867.2|32931.7|32901.7|32897.2|32867.2|0
1685621400000|2023-06-01 12:10:00|32896.2|32866.2|32900.2|32870.2|32904.2|32874.2|32893.7|32863.7|0
1685621700000|2023-06-01 12:15:00|32896.7|32866.7|32893.2|32863.2|32905.2|32875.2|32878.7|32848.7|0
1685622000000|2023-06-01 12:20:00|32892.2|32862.2|32894.7|32864.7|32895.2|32865.2|32876.2|32846.2|0
1685622300000|2023-06-01 12:25:00|32893.2|32863.2|32884.2|32854.2|32905.2|32875.2|32882.7|32852.7|0
1685622600000|2023-06-01 12:30:00|32881.7|32851.7|32880.2|32850.2|32907.7|32877.7|32876.7|32846.7|0
1685622900000|2023-06-01 12:35:00|32880.7|32850.7|32863.7|32833.7|32884.7|32854.7|32857.2|32827.2|0
1685623200000|2023-06-01 12:40:00|32864.2|32834.2|32856.7|32826.7|32864.2|32834.2|32838.7|32808.7|0
1685623500000|2023-06-01 12:45:00|32857.7|32827.7|32842.2|32812.2|32857.7|32827.7|32830.2|32800.2|0
1685623800000|2023-06-01 12:50:00|32841.7|32811.7|32829.2|32799.2|32844.2|32814.2|32822.7|32792.7|0
1685624100000|2023-06-01 12:55:00|32828.7|32798.7|32838.2|32808.2|32850.2|32820.2|32824.7|32794.7|0
1685624400000|2023-06-01 13:00:00|32835.2|32805.2|32830.2|32800.2|32843.2|32813.2|32824.7|32794.7|0
1685624700000|2023-06-01 13:05:00|32829.7|32799.7|32847.2|32817.2|32856.2|32826.2|32826.2|32796.2|0
1685625000000|2023-06-01 13:10:00|32847.7|32817.7|32847.2|32817.2|32852.2|32822.2|32840.7|32810.7|0
1685625300000|2023-06-01 13:15:00|32846.7|32816.7|32839.2|32809.2|32847.7|32817.7|32832.7|32802.7|0
1685625600000|2023-06-01 13:20:00|32838.7|32808.7|32855.2|32825.2|32857.7|32827.7|32837.2|32807.2|0
1685625900000|2023-06-01 13:25:00|32857.2|32827.2|32857.2|32827.2|32876.2|32846.2|32854.7|32824.7|0
1685626200000|2023-06-01 13:30:00|32861.2|32831.2|32738.7|32708.7|32869.2|32839.2|32700.2|32670.2|0
1685626500000|2023-06-01 13:35:00|32739.7|32709.7|32803.2|32773.2|32818.7|32788.7|32737.7|32707.7|0
1685626800000|2023-06-01 13:40:00|32795.7|32765.7|32768.7|32738.7|32798.7|32768.7|32747.7|32717.7|0
1685627100000|2023-06-01 13:45:00|32768.2|32738.2|32751.2|32721.2|32782.2|32752.2|32728.2|32698.2|0
1685627400000|2023-06-01 13:50:00|32750.2|32720.2|32738.2|32708.2|32773.7|32743.7|32721.2|32691.2|0
1685627700000|2023-06-01 13:55:00|32739.2|32709.2|32744.2|32714.2|32758.7|32728.7|32723.2|32693.2|0
1685628000000|2023-06-01 14:00:00|32743.7|32713.7|32795.7|32765.7|32806.7|32776.7|32742.2|32712.2|0
1685628300000|2023-06-01 14:05:00|32794.2|32764.2|32825.7|32795.7|32836.2|32806.2|32792.2|32762.2|0
1685628600000|2023-06-01 14:10:00|32828.2|32798.2|32900.2|32870.2|32900.2|32870.2|32827.2|32797.2|0
1685628900000|2023-06-01 14:15:00|32894.7|32864.7|32854.2|32824.2|32912.2|32882.2|32841.2|32811.2|0
1685629200000|2023-06-01 14:20:00|32853.7|32823.7|32847.2|32817.2|32855.2|32825.2|32828.2|32798.2|0
1685629500000|2023-06-01 14:25:00|32845.7|32815.7|32872.7|32842.7|32887.2|32857.2|32832.2|32802.2|0
1685629800000|2023-06-01 14:30:00|32871.7|32841.7|32861.7|32831.7|32876.7|32846.7|32848.2|32818.2|0
1685630100000|2023-06-01 14:35:00|32860.7|32830.7|32872.7|32842.7|32886.2|32856.2|32846.2|32816.2|0
1685630400000|2023-06-01 14:40:00|32874.2|32844.2|32907.2|32877.2|32922.7|32892.7|32871.2|32841.2|0
1685630700000|2023-06-01 14:45:00|32908.2|32878.2|32916.2|32886.2|32945.2|32915.2|32897.2|32867.2|0
1685631000000|2023-06-01 14:50:00|32914.2|32884.2|32948.2|32918.2|32956.2|32926.2|32913.2|32883.2|0
1685631300000|2023-06-01 14:55:00|32947.2|32917.2|32957.2|32927.2|32961.2|32931.2|32941.2|32911.2|0
1685631600000|2023-06-01 15:00:00|32956.7|32926.7|32956.2|32926.2|32967.2|32937.2|32944.2|32914.2|0
1685631900000|2023-06-01 15:05:00|32955.7|32925.7|32959.2|32929.2|32967.2|32937.2|32952.7|32922.7|0
1685632200000|2023-06-01 15:10:00|32958.7|32928.7|32975.7|32945.7|32982.2|32952.2|32953.2|32923.2|0
1685632500000|2023-06-01 15:15:00|32975.2|32945.2|33000.2|32970.2|33024.2|32994.2|32975.2|32945.2|0
1685632800000|2023-06-01 15:20:00|32999.2|32969.2|33006.2|32976.2|33006.2|32976.2|32975.2|32945.2|0
1685633100000|2023-06-01 15:25:00|33009.7|32979.7|33026.2|32996.2|33032.2|33002.2|33004.7|32974.7|0
1685633400000|2023-06-01 15:30:00|33027.2|32997.2|33042.2|33012.2|33051.2|33021.2|33026.2|32996.2|0
1685633700000|2023-06-01 15:35:00|33043.2|33013.2|33039.7|33009.7|33057.2|33027.2|33037.2|33007.2|0
1685634000000|2023-06-01 15:40:00|33040.2|33010.2|33064.7|33034.7|33074.2|33044.2|33039.2|33009.2|0
1685634300000|2023-06-01 15:45:00|33063.2|33033.2|33097.2|33067.2|33100.2|33070.2|33059.2|33029.2|0
1685634600000|2023-06-01 15:50:00|33099.7|33069.7|33099.2|33069.2|33114.7|33084.7|33090.2|33060.2|0
1685634900000|2023-06-01 15:55:00|33101.2|33071.2|33113.2|33083.2|33124.2|33094.2|33096.7|33066.7|0
1685635200000|2023-06-01 16:00:00|33113.7|33083.7|33120.2|33090.2|33147.7|33117.7|33110.2|33080.2|0
1685635500000|2023-06-01 16:05:00|33119.7|33089.7|33130.2|33100.2|33137.2|33107.2|33110.7|33080.7|0
1685635800000|2023-06-01 16:10:00|33130.7|33100.7|33133.2|33103.2|33140.2|33110.2|33123.2|33093.2|0
1685636100000|2023-06-01 16:15:00|33133.7|33103.7|33131.2|33101.2|33136.7|33106.7|33112.7|33082.7|0
1685636400000|2023-06-01 16:20:00|33131.7|33101.7|33135.2|33105.2|33156.2|33126.2|33127.2|33097.2|0
1685636700000|2023-06-01 16:25:00|33134.7|33104.7|33136.2|33106.2|33139.2|33109.2|33122.7|33092.7|0
1685637000000|2023-06-01 16:30:00|33141.2|33111.2|33140.7|33110.7|33151.2|33121.2|33133.2|33103.2|0
1685637300000|2023-06-01 16:35:00|33141.2|33111.2|33145.7|33115.7|33152.2|33122.2|33138.7|33108.7|0
1685637600000|2023-06-01 16:40:00|33147.2|33117.2|33133.7|33103.7|33147.2|33117.2|33133.2|33103.2|0
1685637900000|2023-06-01 16:45:00|33134.7|33104.7|33147.2|33117.2|33147.2|33117.2|33117.2|33087.2|0
1685638200000|2023-06-01 16:50:00|33147.7|33117.7|33144.2|33114.2|33151.2|33121.2|33140.2|33110.2|0
1685638500000|2023-06-01 16:55:00|33143.2|33113.2|33143.2|33113.2|33150.2|33120.2|33134.2|33104.2|0
1685638800000|2023-06-01 17:00:00|33144.2|33114.2|33136.7|33106.7|33152.2|33122.2|33131.2|33101.2|0
1685639100000|2023-06-01 17:05:00|33133.7|33103.7|33132.2|33102.2|33154.2|33124.2|33131.7|33101.7|0
1685639400000|2023-06-01 17:10:00|33132.7|33102.7|33141.2|33111.2|33142.7|33112.7|33127.2|33097.2|0
1685639700000|2023-06-01 17:15:00|33141.7|33111.7|33133.2|33103.2|33146.2|33116.2|33132.2|33102.2|0
1685640000000|2023-06-01 17:20:00|33132.2|33102.2|33122.2|33092.2|33151.2|33121.2|33111.2|33081.2|0
1685640300000|2023-06-01 17:25:00|33123.7|33093.7|33132.2|33102.2|33134.2|33104.2|33109.2|33079.2|0
1685640600000|2023-06-01 17:30:00|33134.2|33104.2|33117.2|33087.2|33135.2|33105.2|33110.7|33080.7|0
1685640900000|2023-06-01 17:35:00|33117.7|33087.7|33097.7|33067.7|33118.2|33088.2|33095.2|33065.2|0
1685641200000|2023-06-01 17:40:00|33099.2|33069.2|33104.2|33074.2|33107.2|33077.2|33092.7|33062.7|0
1685641500000|2023-06-01 17:45:00|33104.7|33074.7|33120.2|33090.2|33120.2|33090.2|33103.7|33073.7|0
1685641800000|2023-06-01 17:50:00|33121.7|33091.7|33127.2|33097.2|33133.2|33103.2|33114.2|33084.2|0
1685642100000|2023-06-01 17:55:00|33127.7|33097.7|33138.2|33108.2|33138.2|33108.2|33116.7|33086.7|0
1685642400000|2023-06-01 18:00:00|33138.7|33108.7|33115.2|33085.2|33138.7|33108.7|33107.2|33077.2|0
1685642700000|2023-06-01 18:05:00|33114.2|33084.2|33125.2|33095.2|33131.7|33101.7|33113.7|33083.7|0
1685643000000|2023-06-01 18:10:00|33125.7|33095.7|33116.7|33086.7|33125.7|33095.7|33112.2|33082.2|0
1685643300000|2023-06-01 18:15:00|33117.2|33087.2|33110.2|33080.2|33132.2|33102.2|33106.2|33076.2|0
1685643600000|2023-06-01 18:20:00|33110.7|33080.7|33119.2|33089.2|33124.2|33094.2|33110.7|33080.7|0
1685643900000|2023-06-01 18:25:00|33120.2|33090.2|33127.2|33097.2|33134.2|33104.2|33112.2|33082.2|0
1685644200000|2023-06-01 18:30:00|33128.7|33098.7|33123.2|33093.2|33130.7|33100.7|33116.2|33086.2|0
1685644500000|2023-06-01 18:35:00|33123.7|33093.7|33117.7|33087.7|33133.2|33103.2|33109.2|33079.2|0
1685644800000|2023-06-01 18:40:00|33115.2|33085.2|33123.7|33093.7|33131.2|33101.2|33113.2|33083.2|0
1685645100000|2023-06-01 18:45:00|33124.7|33094.7|33125.7|33095.7|33133.7|33103.7|33118.2|33088.2|0
1685645400000|2023-06-01 18:50:00|33126.7|33096.7|33145.2|33115.2|33151.2|33121.2|33121.2|33091.2|0
1685645700000|2023-06-01 18:55:00|33146.2|33116.2|33152.2|33122.2|33156.7|33126.7|33133.2|33103.2|0
1685646000000|2023-06-01 19:00:00|33151.2|33121.2|33182.2|33152.2|33182.2|33152.2|33149.7|33119.7|0
1685646300000|2023-06-01 19:05:00|33181.7|33151.7|33168.2|33138.2|33189.2|33159.2|33168.2|33138.2|0
1685646600000|2023-06-01 19:10:00|33168.7|33138.7|33181.7|33151.7|33181.7|33151.7|33164.2|33134.2|0
1685646900000|2023-06-01 19:15:00|33182.2|33152.2|33156.7|33126.7|33185.2|33155.2|33155.2|33125.2|0
1685647200000|2023-06-01 19:20:00|33157.2|33127.2|33137.7|33107.7|33166.7|33136.7|33137.2|33107.2|0
1685647500000|2023-06-01 19:25:00|33137.2|33107.2|33108.2|33078.2|33143.2|33113.2|33100.7|33070.7|0
1685647800000|2023-06-01 19:30:00|33103.2|33073.2|33077.2|33047.2|33114.2|33084.2|33068.2|33038.2|0
1685648100000|2023-06-01 19:35:00|33073.2|33043.2|33047.2|33017.2|33074.7|33044.7|33042.7|33012.7|0
1685648400000|2023-06-01 19:40:00|33044.2|33014.2|33054.7|33024.7|33059.7|33029.7|33037.7|33007.7|0
1685648700000|2023-06-01 19:45:00|33052.7|33022.7|33090.2|33060.2|33090.7|33060.7|33047.7|33017.7|0
1685649000000|2023-06-01 19:50:00|33079.7|33049.7|33058.2|33028.2|33079.7|33049.7|33041.2|33011.2|0
1685649300000|2023-06-01 19:55:00|33058.7|33028.7|33086.2|33056.2|33086.2|33056.2|33050.2|33020.2|0
1685649600000|2023-06-01 20:00:00|33073.5|33043.5|33081.5|33051.5|33083|33053|33058|33028|0
1685649900000|2023-06-01 20:05:00|33081|33051|33088.5|33058.5|33090|33060|33079.5|33049.5|0
1685650200000|2023-06-01 20:10:00|33090|33060|33095|33065|33101|33071|33089|33059|0
1685650500000|2023-06-01 20:15:00|33094|33064|33095|33065|33099.5|33069.5|33088|33058|0
1685650800000|2023-06-01 20:20:00|33094.5|33064.5|33101.5|33071.5|33102|33072|33094.5|33064.5|0
1685651100000|2023-06-01 20:25:00|33102|33072|33091.5|33061.5|33102|33072|33091.5|33061.5|0
1685651400000|2023-06-01 20:30:00|33091|33061|33093.5|33063.5|33096|33066|33090|33060|0
1685651700000|2023-06-01 20:35:00|33094|33064|33095|33065|33096|33066|33092|33062|0
1685652000000|2023-06-01 20:40:00|33094.5|33064.5|33101|33071|33102|33072|33094|33064|0
1685652300000|2023-06-01 20:45:00|33100.5|33070.5|33101.5|33071.5|33103.5|33073.5|33098.5|33068.5|0
1685652600000|2023-06-01 20:50:00|33102|33072|33107.5|33077.5|33110.5|33080.5|33102|33072|0
1685652900000|2023-06-01 20:55:00|33107|33077|33107.5|33077.5|33111.5|33081.5|33106.5|33076.5|0
1685653200000|2023-06-01 21:00:00|33107.9|33077.9|33108.8|33078.8|33113.4|33083.4|33107.2|33077.2|0
1685653500000|2023-06-01 21:05:00|33108.9|33078.9|33112.5|33082.5|33112.5|33082.5|33106.2|33076.2|0
1685653800000|2023-06-01 21:10:00|33112.7|33082.7|33123.1|33093.1|33124.7|33094.7|33112.5|33082.5|0
1685654100000|2023-06-01 21:15:00|33122.8|33092.8|33117.3|33087.3|33122.8|33092.8|33117.3|33087.3|0
1685654400000|2023-06-01 21:20:00|33117.4|33087.4|33119.2|33089.2|33123.8|33093.8|33115|33085|0
1685654700000|2023-06-01 21:25:00|33120.3|33090.3|33115.6|33085.6|33124.7|33094.7|33115.1|33085.1|0
1685655000000|2023-06-01 21:30:00|33115.5|33085.5|33112|33082|33118.6|33088.6|33109.8|33079.8|0
1685655300000|2023-06-01 21:35:00|33112.1|33082.1|33114.6|33084.6|33115.2|33085.2|33111.2|33081.2|0
1685655600000|2023-06-01 21:40:00|33113.4|33083.4|33110.9|33080.9|33114.6|33084.6|33110.4|33080.4|0
1685655900000|2023-06-01 21:45:00|33111.8|33081.8|33110.4|33080.4|33111.8|33081.8|33110.4|33080.4|0
1685656200000|2023-06-01 21:50:00|33111.3|33081.3|33109.2|33079.2|33111.3|33081.3|33109|33079|0
1685656500000|2023-06-01 21:55:00|33110.7|33080.7|33107.1|33077.1|33110.9|33080.9|33107.1|33077.1|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33107|33077|33109.5|33079.5|33103.5|33073.5|0
1685657100000|2023-06-01 22:05:00|33106.5|33076.5|33108|33078|33110.5|33080.5|33106.5|33076.5|0
1685657400000|2023-06-01 22:10:00|33107.5|33077.5|33108|33078|33108.5|33078.5|33104|33074|0
1685657700000|2023-06-01 22:15:00|33108.5|33078.5|33108|33078|33115|33085|33107|33077|0
1685658000000|2023-06-01 22:20:00|33108.5|33078.5|33104.5|33074.5|33112.5|33082.5|33104.5|33074.5|0
1685658300000|2023-06-01 22:25:00|33103.5|33073.5|33102.5|33072.5|33104|33074|33101|33071|0
1685658600000|2023-06-01 22:30:00|33102|33072|33101.5|33071.5|33103|33073|33100.5|33070.5|0
1685658900000|2023-06-01 22:35:00|33102|33072|33101|33071|33102|33072|33099|33069|0
1685659200000|2023-06-01 22:40:00|33101.5|33071.5|33107.5|33077.5|33107.5|33077.5|33101.5|33071.5|0
1685659500000|2023-06-01 22:45:00|33107|33077|33107|33077|33108|33078|33105.5|33075.5|0
1685659800000|2023-06-01 22:50:00|33106.5|33076.5|33107.5|33077.5|33107.5|33077.5|33104.5|33074.5|0
1685660100000|2023-06-01 22:55:00|33109|33079|33109.5|33079.5|33109.5|33079.5|33108|33078|0
1685660400000|2023-06-01 23:00:00|33108.5|33078.5|33103.5|33073.5|33108.5|33078.5|33101|33071|0
1685660700000|2023-06-01 23:05:00|33104|33074|33105.5|33075.5|33106.5|33076.5|33103|33073|0
1685661000000|2023-06-01 23:10:00|33106|33076|33105.5|33075.5|33106.5|33076.5|33101|33071|0
1685661300000|2023-06-01 23:15:00|33106|33076|33108.5|33078.5|33110|33080|33105|33075|0
1685661600000|2023-06-01 23:20:00|33109|33079|33108.5|33078.5|33110.5|33080.5|33107.5|33077.5|0
1685661900000|2023-06-01 23:25:00|33108|33078|33106.5|33076.5|33108|33078|33106|33076|0
1685662200000|2023-06-01 23:30:00|33106|33076|33108|33078|33108.5|33078.5|33106|33076|0
1685662500000|2023-06-01 23:35:00|33107.5|33077.5|33107|33077|33107.5|33077.5|33106|33076|0
1685662800000|2023-06-01 23:40:00|33107.5|33077.5|33107.5|33077.5|33108.5|33078.5|33106|33076|0
1685663100000|2023-06-01 23:45:00|33107|33077|33099|33069|33107|33077|33099|33069|0
1685663400000|2023-06-01 23:50:00|33098.5|33068.5|33097.5|33067.5|33100.5|33070.5|33095|33065|0
1685663700000|2023-06-01 23:55:00|33096.5|33066.5|33096.5|33066.5|33098.5|33068.5|33095.5|33065.5|0
1685664000000|2023-06-02 00:00:00|33094.5|33064.5|33092|33062|33098|33068|33089.5|33059.5|0
1685664300000|2023-06-02 00:05:00|33091.5|33061.5|33095.5|33065.5|33099.5|33069.5|33091.5|33061.5|0
1685664600000|2023-06-02 00:10:00|33095|33065|33095|33065|33097.5|33067.5|33088.5|33058.5|0
1685664900000|2023-06-02 00:15:00|33096|33066|33102.5|33072.5|33103.5|33073.5|33094.5|33064.5|0
1685665200000|2023-06-02 00:20:00|33103|33073|33101|33071|33104|33074|33099|33069|0
1685665500000|2023-06-02 00:25:00|33100.5|33070.5|33100.5|33070.5|33105|33075|33098.5|33068.5|0
1685665800000|2023-06-02 00:30:00|33100|33070|33095.5|33065.5|33101.5|33071.5|33094.5|33064.5|0
1685666100000|2023-06-02 00:35:00|33094.5|33064.5|33094|33064|33097|33067|33091|33061|0
1685666400000|2023-06-02 00:40:00|33094.5|33064.5|33094|33064|33096.5|33066.5|33094|33064|0
1685666700000|2023-06-02 00:45:00|33094.5|33064.5|33094.5|33064.5|33097.5|33067.5|33093.5|33063.5|0
1685667000000|2023-06-02 00:50:00|33095|33065|33094.5|33064.5|33101|33071|33094.5|33064.5|0
1685667300000|2023-06-02 00:55:00|33095|33065|33094|33064|33097.5|33067.5|33093.5|33063.5|0
1685667600000|2023-06-02 01:00:00|33094.5|33064.5|33095.5|33065.5|33095.5|33065.5|33091|33061|0
1685667900000|2023-06-02 01:05:00|33096|33066|33094|33064|33097.5|33067.5|33093.5|33063.5|0
1685668200000|2023-06-02 01:10:00|33094.5|33064.5|33095.5|33065.5|33099|33069|33092.5|33062.5|0
1685668500000|2023-06-02 01:15:00|33095|33065|33096.5|33066.5|33099|33069|33094|33064|0
1685668800000|2023-06-02 01:20:00|33097|33067|33100|33070|33101|33071|33097|33067|0
1685669100000|2023-06-02 01:25:00|33099.5|33069.5|33096.5|33066.5|33100.5|33070.5|33096|33066|0
1685669400000|2023-06-02 01:30:00|33096|33066|33097.5|33067.5|33099.5|33069.5|33093|33063|0
1685669700000|2023-06-02 01:35:00|33098|33068|33099.5|33069.5|33103|33073|33093.5|33063.5|0
1685670000000|2023-06-02 01:40:00|33099|33069|33093|33063|33100|33070|33093|33063|0
1685670300000|2023-06-02 01:45:00|33092.5|33062.5|33101|33071|33103.5|33073.5|33092.5|33062.5|0
1685670600000|2023-06-02 01:50:00|33101.5|33071.5|33097.5|33067.5|33103|33073|33096.5|33066.5|0
1685670900000|2023-06-02 01:55:00|33098|33068|33092|33062|33100|33070|33090|33060|0
1685671200000|2023-06-02 02:00:00|33092.5|33062.5|33088.5|33058.5|33093.5|33063.5|33085|33055|0
1685671500000|2023-06-02 02:05:00|33089|33059|33091.5|33061.5|33091.5|33061.5|33086|33056|0
1685671800000|2023-06-02 02:10:00|33091|33061|33092|33062|33095.5|33065.5|33089.5|33059.5|0
1685672100000|2023-06-02 02:15:00|33092.5|33062.5|33097.5|33067.5|33098|33068|33092.5|33062.5|0
1685672400000|2023-06-02 02:20:00|33097|33067|33099|33069|33103|33073|33095.5|33065.5|0
1685672700000|2023-06-02 02:25:00|33097.5|33067.5|33100.5|33070.5|33101.5|33071.5|33096|33066|0
1685673000000|2023-06-02 02:30:00|33101|33071|33100.5|33070.5|33102|33072|33098|33068|0
1685673300000|2023-06-02 02:35:00|33101|33071|33100.5|33070.5|33103|33073|33098|33068|0
1685673600000|2023-06-02 02:40:00|33100|33070|33099.5|33069.5|33101|33071|33096.5|33066.5|0
1685673900000|2023-06-02 02:45:00|33100|33070|33095.5|33065.5|33100.5|33070.5|33094|33064|0
1685674200000|2023-06-02 02:50:00|33096|33066|33097|33067|33102|33072|33093|33063|0
1685674500000|2023-06-02 02:55:00|33097.5|33067.5|33099|33069|33100.5|33070.5|33096.5|33066.5|0
1685674800000|2023-06-02 03:00:00|33098.5|33068.5|33100.5|33070.5|33102|33072|33097.5|33067.5|0
1685675100000|2023-06-02 03:05:00|33100|33070|33100.5|33070.5|33101.5|33071.5|33098|33068|0
1685675400000|2023-06-02 03:10:00|33100|33070|33101.5|33071.5|33103|33073|33098|33068|0
1685675700000|2023-06-02 03:15:00|33102|33072|33104|33074|33104.5|33074.5|33101|33071|0
1685676000000|2023-06-02 03:20:00|33103.5|33073.5|33108|33078|33109|33079|33102|33072|0
1685676300000|2023-06-02 03:25:00|33107.5|33077.5|33109.5|33079.5|33110.5|33080.5|33103|33073|0
1685676600000|2023-06-02 03:30:00|33110|33080|33135.5|33105.5|33139|33109|33109.5|33079.5|0
1685676900000|2023-06-02 03:35:00|33136|33106|33119.5|33089.5|33138|33108|33118|33088|0
1685677200000|2023-06-02 03:40:00|33119|33089|33118.5|33088.5|33122|33092|33118|33088|0
1685677500000|2023-06-02 03:45:00|33119|33089|33128.5|33098.5|33129.5|33099.5|33119|33089|0
1685677800000|2023-06-02 03:50:00|33129|33099|33127.5|33097.5|33131|33101|33124.5|33094.5|0
1685678100000|2023-06-02 03:55:00|33127|33097|33125|33095|33127.5|33097.5|33122.5|33092.5|0
1685678400000|2023-06-02 04:00:00|33126|33096|33123.5|33093.5|33127.5|33097.5|33122|33092|0
1685678700000|2023-06-02 04:05:00|33124|33094|33122.5|33092.5|33128|33098|33122.5|33092.5|0
1685679000000|2023-06-02 04:10:00|33122|33092|33127|33097|33127|33097|33121|33091|0
1685679300000|2023-06-02 04:15:00|33129|33099|33131|33101|33132|33102|33128|33098|0
1685679600000|2023-06-02 04:20:00|33131.5|33101.5|33127.5|33097.5|33131.5|33101.5|33125.5|33095.5|0
1685679900000|2023-06-02 04:25:00|33128|33098|33131.5|33101.5|33131.5|33101.5|33125|33095|0
1685680200000|2023-06-02 04:30:00|33132|33102|33129|33099|33135.5|33105.5|33127|33097|0
1685680500000|2023-06-02 04:35:00|33129.5|33099.5|33126.5|33096.5|33132|33102|33126|33096|0
1685680800000|2023-06-02 04:40:00|33126|33096|33123.5|33093.5|33126.5|33096.5|33123|33093|0
1685681100000|2023-06-02 04:45:00|33123|33093|33123|33093|33125.5|33095.5|33122|33092|0
1685681400000|2023-06-02 04:50:00|33122.5|33092.5|33119.5|33089.5|33122.5|33092.5|33118.5|33088.5|0
1685681700000|2023-06-02 04:55:00|33119|33089|33121|33091|33121.5|33091.5|33118.5|33088.5|0
1685682000000|2023-06-02 05:00:00|33120.5|33090.5|33125.5|33095.5|33127|33097|33119.5|33089.5|0
1685682300000|2023-06-02 05:05:00|33125|33095|33121.5|33091.5|33125.5|33095.5|33121|33091|0
1685682600000|2023-06-02 05:10:00|33122|33092|33128.5|33098.5|33130|33100|33121|33091|0
1685682900000|2023-06-02 05:15:00|33128|33098|33134|33104|33135|33105|33126|33096|0
1685683200000|2023-06-02 05:20:00|33133.5|33103.5|33127.5|33097.5|33136|33106|33127|33097|0
1685683500000|2023-06-02 05:25:00|33128|33098|33128.5|33098.5|33129|33099|33126|33096|0
1685683800000|2023-06-02 05:30:00|33128|33098|33134|33104|33136.5|33106.5|33127.5|33097.5|0
1685684100000|2023-06-02 05:35:00|33134.5|33104.5|33135|33105|33135.5|33105.5|33130|33100|0
1685684400000|2023-06-02 05:40:00|33135.5|33105.5|33138|33108|33140|33110|33134.5|33104.5|0
1685684700000|2023-06-02 05:45:00|33138.5|33108.5|33134.5|33104.5|33138.5|33108.5|33133.5|33103.5|0
1685685000000|2023-06-02 05:50:00|33134|33104|33129.5|33099.5|33134|33104|33128|33098|0
1685685300000|2023-06-02 05:55:00|33130|33100|33135.5|33105.5|33135.5|33105.5|33129.5|33099.5|0
1685685600000|2023-06-02 06:00:00|33136.5|33106.5|33128.5|33098.5|33136.5|33106.5|33123.5|33093.5|0
1685685900000|2023-06-02 06:05:00|33128|33098|33135|33105|33136.5|33106.5|33126.5|33096.5|0
1685686200000|2023-06-02 06:10:00|33134.5|33104.5|33138.5|33108.5|33143.5|33113.5|33134|33104|0
1685686500000|2023-06-02 06:15:00|33138|33108|33139.5|33109.5|33142|33112|33133.5|33103.5|0
1685686800000|2023-06-02 06:20:00|33139|33109|33150.5|33120.5|33155|33125|33138.5|33108.5|0
1685687100000|2023-06-02 06:25:00|33150|33120|33152.5|33122.5|33153.5|33123.5|33146|33116|0
1685687400000|2023-06-02 06:30:00|33153|33123|33160|33130|33161|33131|33149|33119|0
1685687700000|2023-06-02 06:35:00|33159.5|33129.5|33154.5|33124.5|33161|33131|33153|33123|0
1685688000000|2023-06-02 06:40:00|33154|33124|33159.5|33129.5|33159.5|33129.5|33152.5|33122.5|0
1685688300000|2023-06-02 06:45:00|33159|33129|33167.5|33137.5|33172.5|33142.5|33157.5|33127.5|0
1685688600000|2023-06-02 06:50:00|33167|33137|33168|33138|33171|33141|33164|33134|0
1685688900000|2023-06-02 06:55:00|33167.5|33137.5|33162.5|33132.5|33172|33142|33162.5|33132.5|0
1685689200000|2023-06-02 07:00:00|33161|33131|33171.5|33141.5|33178.5|33148.5|33151.5|33121.5|0
1685689500000|2023-06-02 07:05:00|33171|33141|33172|33142|33182.5|33152.5|33156.5|33126.5|0
1685689800000|2023-06-02 07:10:00|33171.5|33141.5|33156.5|33126.5|33177.5|33147.5|33151|33121|0
1685690100000|2023-06-02 07:15:00|33156|33126|33188|33158|33188.5|33158.5|33155.5|33125.5|0
1685690400000|2023-06-02 07:20:00|33188.5|33158.5|33171.5|33141.5|33188.5|33158.5|33167.5|33137.5|0
1685690700000|2023-06-02 07:25:00|33171|33141|33158|33128|33172.5|33142.5|33156.5|33126.5|0
1685691000000|2023-06-02 07:30:00|33158.5|33128.5|33162.5|33132.5|33175|33145|33158.5|33128.5|0
1685691300000|2023-06-02 07:35:00|33163|33133|33176|33146|33181|33151|33161.5|33131.5|0
1685691600000|2023-06-02 07:40:00|33175.5|33145.5|33184|33154|33185.5|33155.5|33175|33145|0
1685691900000|2023-06-02 07:45:00|33183.5|33153.5|33192|33162|33192|33162|33179.5|33149.5|0
1685692200000|2023-06-02 07:50:00|33191.5|33161.5|33189|33159|33207.5|33177.5|33187.5|33157.5|0
1685692500000|2023-06-02 07:55:00|33189.5|33159.5|33205.5|33175.5|33205.5|33175.5|33188.5|33158.5|0
1685692800000|2023-06-02 08:00:00|33204.5|33174.5|33208|33178|33214|33184|33201.5|33171.5|0
1685693100000|2023-06-02 08:05:00|33207.5|33177.5|33202|33172|33208|33178|33194.5|33164.5|0
1685693400000|2023-06-02 08:10:00|33201.5|33171.5|33212.5|33182.5|33214|33184|33199|33169|0
1685693700000|2023-06-02 08:15:00|33213|33183|33219.5|33189.5|33223|33193|33206.5|33176.5|0
1685694000000|2023-06-02 08:20:00|33220|33190|33208.5|33178.5|33222.5|33192.5|33208.5|33178.5|0
1685694300000|2023-06-02 08:25:00|33210|33180|33200.5|33170.5|33214.5|33184.5|33197.5|33167.5|0
1685694600000|2023-06-02 08:30:00|33199.5|33169.5|33203|33173|33209|33179|33198.5|33168.5|0
1685694900000|2023-06-02 08:35:00|33202.5|33172.5|33202.5|33172.5|33206|33176|33195.5|33165.5|0
1685695200000|2023-06-02 08:40:00|33202|33172|33200.5|33170.5|33202.5|33172.5|33192|33162|0
1685695500000|2023-06-02 08:45:00|33200|33170|33187|33157|33201|33171|33187|33157|0
1685695800000|2023-06-02 08:50:00|33188.5|33158.5|33207.5|33177.5|33208|33178|33186.5|33156.5|0
1685696100000|2023-06-02 08:55:00|33207|33177|33212|33182|33214.5|33184.5|33207|33177|0
1685696400000|2023-06-02 09:00:00|33208.5|33178.5|33203|33173|33210.5|33180.5|33200|33170|0
1685696700000|2023-06-02 09:05:00|33202.5|33172.5|33201.5|33171.5|33204|33174|33193|33163|0
1685697000000|2023-06-02 09:10:00|33202|33172|33216.5|33186.5|33218|33188|33200.5|33170.5|0
1685697300000|2023-06-02 09:15:00|33215.5|33185.5|33233.5|33203.5|33239|33209|33215.5|33185.5|0
1685697600000|2023-06-02 09:20:00|33234|33204|33229.5|33199.5|33241.5|33211.5|33228|33198|0
1685697900000|2023-06-02 09:25:00|33229|33199|33233.5|33203.5|33234.5|33204.5|33216.5|33186.5|0
1685698200000|2023-06-02 09:30:00|33234|33204|33235.5|33205.5|33241.5|33211.5|33231.5|33201.5|0
1685698500000|2023-06-02 09:35:00|33235|33205|33230|33200|33237|33207|33225.5|33195.5|0
1685698800000|2023-06-02 09:40:00|33229.5|33199.5|33221.5|33191.5|33230.5|33200.5|33220.5|33190.5|0
1685699100000|2023-06-02 09:45:00|33222|33192|33216|33186|33222.5|33192.5|33214|33184|0
1685699400000|2023-06-02 09:50:00|33215.5|33185.5|33218.5|33188.5|33220|33190|33212.5|33182.5|0
1685699700000|2023-06-02 09:55:00|33218|33188|33223.5|33193.5|33225|33195|33217|33187|0
1685700000000|2023-06-02 10:00:00|33224.5|33194.5|33219.5|33189.5|33228|33198|33215.5|33185.5|0
1685700300000|2023-06-02 10:05:00|33219|33189|33231|33201|33236|33206|33219|33189|0
1685700600000|2023-06-02 10:10:00|33230.5|33200.5|33234|33204|33237.5|33207.5|33223|33193|0
1685700900000|2023-06-02 10:15:00|33234.5|33204.5|33235.5|33205.5|33241.5|33211.5|33232.5|33202.5|0
1685701200000|2023-06-02 10:20:00|33236.5|33206.5|33234.5|33204.5|33236.5|33206.5|33230|33200|0
1685701500000|2023-06-02 10:25:00|33234|33204|33234.5|33204.5|33237.5|33207.5|33229.5|33199.5|0
1685701800000|2023-06-02 10:30:00|33235|33205|33234.5|33204.5|33238|33208|33231|33201|0
1685702100000|2023-06-02 10:35:00|33235|33205|33241.5|33211.5|33243|33213|33233.5|33203.5|0
1685702400000|2023-06-02 10:40:00|33241|33211|33243.5|33213.5|33246|33216|33237.5|33207.5|0
1685702700000|2023-06-02 10:45:00|33243|33213|33242.5|33212.5|33247|33217|33239.5|33209.5|0
1685703000000|2023-06-02 10:50:00|33243|33213|33243.5|33213.5|33246.5|33216.5|33236.5|33206.5|0
1685703300000|2023-06-02 10:55:00|33243|33213|33251|33221|33251|33221|33241|33211|0
1685703600000|2023-06-02 11:00:00|33249.5|33219.5|33242.5|33212.5|33256.5|33226.5|33238.5|33208.5|0
1685703900000|2023-06-02 11:05:00|33243|33213|33244.5|33214.5|33250.5|33220.5|33242|33212|0
1685704200000|2023-06-02 11:10:00|33245|33215|33258|33228|33261.5|33231.5|33241.5|33211.5|0
1685704500000|2023-06-02 11:15:00|33259|33229|33249.5|33219.5|33266|33236|33248.5|33218.5|0
1685704800000|2023-06-02 11:20:00|33250|33220|33248.5|33218.5|33252.5|33222.5|33246|33216|0
1685705100000|2023-06-02 11:25:00|33249|33219|33244.5|33214.5|33249.5|33219.5|33239|33209|0
1685705400000|2023-06-02 11:30:00|33245|33215|33245.5|33215.5|33257.5|33227.5|33241|33211|0
1685705700000|2023-06-02 11:35:00|33246|33216|33243.5|33213.5|33247.5|33217.5|33235|33205|0
1685706000000|2023-06-02 11:40:00|33244|33214|33227.5|33197.5|33245|33215|33224.5|33194.5|0
1685706300000|2023-06-02 11:45:00|33227|33197|33236|33206|33236.5|33206.5|33222|33192|0
1685706600000|2023-06-02 11:50:00|33235|33205|33237|33207|33241|33211|33233.5|33203.5|0
1685706900000|2023-06-02 11:55:00|33236.5|33206.5|33227|33197|33238.5|33208.5|33224|33194|0
1685707200000|2023-06-02 12:00:00|33226.5|33196.5|33235.5|33205.5|33238|33208|33224.5|33194.5|0
1685707500000|2023-06-02 12:05:00|33235|33205|33233|33203|33241.5|33211.5|33226.5|33196.5|0
1685707800000|2023-06-02 12:10:00|33233.5|33203.5|33216|33186|33235.5|33205.5|33214|33184|0
1685708100000|2023-06-02 12:15:00|33215.5|33185.5|33209|33179|33222|33192|33206.5|33176.5|0
1685708400000|2023-06-02 12:20:00|33208.5|33178.5|33208|33178|33215.5|33185.5|33200.5|33170.5|0
1685708700000|2023-06-02 12:25:00|33207.5|33177.5|33211.5|33181.5|33218.5|33188.5|33195|33165|0
1685709000000|2023-06-02 12:30:00|33211|33181|33276.5|33246.5|33295.5|33265.5|33165.5|33135.5|0
1685709300000|2023-06-02 12:35:00|33278.5|33248.5|33254.5|33224.5|33283|33253|33252.5|33222.5|0
1685709600000|2023-06-02 12:40:00|33256.5|33226.5|33287.5|33257.5|33291.5|33261.5|33255|33225|0
1685709900000|2023-06-02 12:45:00|33288.5|33258.5|33287.5|33257.5|33294.5|33264.5|33273.5|33243.5|0
1685710200000|2023-06-02 12:50:00|33286|33256|33256.5|33226.5|33286|33256|33244.5|33214.5|0
1685710500000|2023-06-02 12:55:00|33257|33227|33263|33233|33275.5|33245.5|33248|33218|0
1685710800000|2023-06-02 13:00:00|33262.5|33232.5|33305.5|33275.5|33310|33280|33260.5|33230.5|0
1685711100000|2023-06-02 13:05:00|33305|33275|33298.5|33268.5|33310|33280|33296.5|33266.5|0
1685711400000|2023-06-02 13:10:00|33299.5|33269.5|33289.5|33259.5|33300.5|33270.5|33282|33252|0
1685711700000|2023-06-02 13:15:00|33290|33260|33289.5|33259.5|33294.5|33264.5|33282|33252|0
1685712000000|2023-06-02 13:20:00|33289|33259|33291|33261|33291|33261|33280.5|33250.5|0
1685712300000|2023-06-02 13:25:00|33290.5|33260.5|33295|33265|33314.5|33284.5|33289.5|33259.5|0
1685712600000|2023-06-02 13:30:00|33297|33267|33355|33325|33355|33325|33286|33256|0
1685712900000|2023-06-02 13:35:00|33360|33330|33402.5|33372.5|33414|33384|33356.5|33326.5|0
1685713200000|2023-06-02 13:40:00|33405|33375|33440|33410|33460|33430|33405|33375|0
1685713500000|2023-06-02 13:45:00|33434.5|33404.5|33459|33429|33487|33457|33423|33393|0
1685713800000|2023-06-02 13:50:00|33461.5|33431.5|33478|33448|33505|33475|33461.5|33431.5|0
1685714100000|2023-06-02 13:55:00|33478.5|33448.5|33439|33409|33500|33470|33438|33408|0
1685714400000|2023-06-02 14:00:00|33440|33410|33436.2|33406.2|33466|33436|33408|33378|0
1685714700000|2023-06-02 14:05:00|33440.7|33410.7|33466.2|33436.2|33483.7|33453.7|33434.7|33404.7|0
1685715000000|2023-06-02 14:10:00|33467.7|33437.7|33518.7|33488.7|33540.2|33510.2|33464.7|33434.7|0
1685715300000|2023-06-02 14:15:00|33516.7|33486.7|33471.2|33441.2|33535.7|33505.7|33458.2|33428.2|0
1685715600000|2023-06-02 14:20:00|33470.6|33440.6|33484.6|33454.6|33500.6|33470.6|33460.6|33430.6|0
1685715900000|2023-06-02 14:25:00|33483.1|33453.1|33506.1|33476.1|33510.1|33480.1|33474.6|33444.6|0
1685716200000|2023-06-02 14:30:00|33505.1|33475.1|33497.1|33467.1|33515.6|33485.6|33480.6|33450.6|0
1685716500000|2023-06-02 14:35:00|33496.6|33466.6|33530.6|33500.6|33537.6|33507.6|33495.6|33465.6|0
1685716800000|2023-06-02 14:40:00|33534.1|33504.1|33530.6|33500.6|33541.6|33511.6|33511.6|33481.6|0
1685717100000|2023-06-02 14:45:00|33529.6|33499.6|33560.1|33530.1|33565.6|33535.6|33525.6|33495.6|0
1685717400000|2023-06-02 14:50:00|33556.6|33526.6|33544.6|33514.6|33558.1|33528.1|33538.1|33508.1|0
1685717700000|2023-06-02 14:55:00|33545.1|33515.1|33566.1|33536.1|33570.1|33540.1|33544.6|33514.6|0
1685718000000|2023-06-02 15:00:00|33568.1|33538.1|33625.1|33595.1|33629.6|33599.6|33568.1|33538.1|0
1685718300000|2023-06-02 15:05:00|33627.6|33597.6|33593.1|33563.1|33628.6|33598.6|33582.6|33552.6|0
1685718600000|2023-06-02 15:10:00|33594.6|33564.6|33631.1|33601.1|33643.1|33613.1|33594.1|33564.1|0
1685718900000|2023-06-02 15:15:00|33629.6|33599.6|33630.6|33600.6|33642.6|33612.6|33621.6|33591.6|0
1685719200000|2023-06-02 15:20:00|33632.6|33602.6|33628.1|33598.1|33645.1|33615.1|33627.1|33597.1|0
1685719500000|2023-06-02 15:25:00|33627.6|33597.6|33666.1|33636.1|33677.6|33647.6|33623.1|33593.1|0
1685719800000|2023-06-02 15:30:00|33667.6|33637.6|33671.6|33641.6|33691.1|33661.1|33660.6|33630.6|0
1685720100000|2023-06-02 15:35:00|33670.6|33640.6|33627.6|33597.6|33677.1|33647.1|33621.6|33591.6|0
1685720400000|2023-06-02 15:40:00|33628.6|33598.6|33649.1|33619.1|33658.6|33628.6|33626.6|33596.6|0
1685720700000|2023-06-02 15:45:00|33650.6|33620.6|33630.6|33600.6|33651.6|33621.6|33623.6|33593.6|0
1685721000000|2023-06-02 15:50:00|33629.6|33599.6|33658.1|33628.1|33663.6|33633.6|33625.1|33595.1|0
1685721300000|2023-06-02 15:55:00|33657.6|33627.6|33678.1|33648.1|33690.6|33660.6|33653.6|33623.6|0
1685721600000|2023-06-02 16:00:00|33678.6|33648.6|33676.6|33646.6|33687.6|33657.6|33665.6|33635.6|0
1685721900000|2023-06-02 16:05:00|33675.1|33645.1|33685.1|33655.1|33702.6|33672.6|33672.6|33642.6|0
1685722200000|2023-06-02 16:10:00|33684.6|33654.6|33673.6|33643.6|33693.6|33663.6|33667.6|33637.6|0
1685722500000|2023-06-02 16:15:00|33673.1|33643.1|33665.1|33635.1|33673.1|33643.1|33652.6|33622.6|0
1685722800000|2023-06-02 16:20:00|33664.6|33634.6|33678.6|33648.6|33686.1|33656.1|33660.6|33630.6|0
1685723100000|2023-06-02 16:25:00|33678.1|33648.1|33698.6|33668.6|33700.1|33670.1|33676.6|33646.6|0
1685723400000|2023-06-02 16:30:00|33699.6|33669.6|33704.6|33674.6|33713.6|33683.6|33691.6|33661.6|0
1685723700000|2023-06-02 16:35:00|33705.6|33675.6|33702.1|33672.1|33711.6|33681.6|33698.6|33668.6|0
1685724000000|2023-06-02 16:40:00|33703.6|33673.6|33697.6|33667.6|33705.6|33675.6|33685.6|33655.6|0
1685724300000|2023-06-02 16:45:00|33698.6|33668.6|33717.1|33687.1|33729.6|33699.6|33693.1|33663.1|0
1685724600000|2023-06-02 16:50:00|33716.6|33686.6|33735.6|33705.6|33736.6|33706.6|33710.1|33680.1|0
1685724900000|2023-06-02 16:55:00|33736.1|33706.1|33747.1|33717.1|33747.6|33717.6|33732.1|33702.1|0
1685725200000|2023-06-02 17:00:00|33746.9|33716.9|33730.9|33700.9|33747.9|33717.9|33728.4|33698.4|0
1685725500000|2023-06-02 17:05:00|33731.4|33701.4|33735.9|33705.9|33743.4|33713.4|33730.9|33700.9|0
1685725800000|2023-06-02 17:10:00|33734.9|33704.9|33718.9|33688.9|33735.4|33705.4|33706.9|33676.9|0
1685726100000|2023-06-02 17:15:00|33717.9|33687.9|33739.9|33709.9|33744.4|33714.4|33715.9|33685.9|0
1685726400000|2023-06-02 17:20:00|33740.4|33710.4|33765.4|33735.4|33768.9|33738.9|33740.4|33710.4|0
1685726700000|2023-06-02 17:25:00|33765.9|33735.9|33764.9|33734.9|33771.4|33741.4|33752.4|33722.4|0
1685727000000|2023-06-02 17:30:00|33763.9|33733.9|33745.4|33715.4|33770.9|33740.9|33745.4|33715.4|0
1685727300000|2023-06-02 17:35:00|33745.9|33715.9|33750.4|33720.4|33757.4|33727.4|33741.9|33711.9|0
1685727600000|2023-06-02 17:40:00|33751.9|33721.9|33745.4|33715.4|33753.4|33723.4|33736.4|33706.4|0
1685727900000|2023-06-02 17:45:00|33745.9|33715.9|33753.9|33723.9|33759.4|33729.4|33730.9|33700.9|0
1685728200000|2023-06-02 17:50:00|33754.9|33724.9|33758.4|33728.4|33765.9|33735.9|33751.4|33721.4|0
1685728500000|2023-06-02 17:55:00|33759.9|33729.9|33770.4|33740.4|33771.9|33741.9|33754.9|33724.9|0
1685728800000|2023-06-02 18:00:00|33771.4|33741.4|33777.4|33747.4|33780.9|33750.9|33761.4|33731.4|0
1685729100000|2023-06-02 18:05:00|33775.9|33745.9|33749.9|33719.9|33775.9|33745.9|33734.4|33704.4|0
1685729400000|2023-06-02 18:10:00|33748.9|33718.9|33748.4|33718.4|33763.9|33733.9|33740.9|33710.9|0
1685729700000|2023-06-02 18:15:00|33749.4|33719.4|33762.9|33732.9|33764.4|33734.4|33749.4|33719.4|0
1685730000000|2023-06-02 18:20:00|33761.9|33731.9|33773.4|33743.4|33780.9|33750.9|33759.9|33729.9|0
1685730300000|2023-06-02 18:25:00|33773.9|33743.9|33773.4|33743.4|33779.4|33749.4|33769.9|33739.9|0
1685730600000|2023-06-02 18:30:00|33774.9|33744.9|33781.9|33751.9|33788.9|33758.9|33769.9|33739.9|0
1685730900000|2023-06-02 18:35:00|33782.9|33752.9|33800.9|33770.9|33803.9|33773.9|33777.9|33747.9|0
1685731200000|2023-06-02 18:40:00|33801.9|33771.9|33803.9|33773.9|33807.4|33777.4|33793.4|33763.4|0
1685731500000|2023-06-02 18:45:00|33803.4|33773.4|33801.4|33771.4|33809.9|33779.9|33797.9|33767.9|0
1685731800000|2023-06-02 18:50:00|33801.9|33771.9|33788.4|33758.4|33804.9|33774.9|33786.9|33756.9|0
1685732100000|2023-06-02 18:55:00|33788.9|33758.9|33795.3|33765.3|33796.3|33766.3|33780.3|33750.3|0
1685732400000|2023-06-02 19:00:00|33795.8|33765.8|33810.8|33780.8|33812.3|33782.3|33795.8|33765.8|0
1685732700000|2023-06-02 19:05:00|33812.3|33782.3|33794.3|33764.3|33821.3|33791.3|33792.8|33762.8|0
1685733000000|2023-06-02 19:10:00|33794.8|33764.8|33802.3|33772.3|33805.8|33775.8|33784.3|33754.3|0
1685733300000|2023-06-02 19:15:00|33804.8|33774.8|33807.8|33777.8|33814.8|33784.8|33801.3|33771.3|0
1685733600000|2023-06-02 19:20:00|33807.3|33777.3|33794.8|33764.8|33808.3|33778.3|33794.3|33764.3|0
1685733900000|2023-06-02 19:25:00|33794.3|33764.3|33778.3|33748.3|33796.8|33766.8|33776.3|33746.3|0
1685734200000|2023-06-02 19:30:00|33774.8|33744.8|33790.3|33760.3|33800.3|33770.3|33774.8|33744.8|0
1685734500000|2023-06-02 19:35:00|33789.3|33759.3|33785.3|33755.3|33799.3|33769.3|33782.3|33752.3|0
1685734800000|2023-06-02 19:40:00|33783.4|33753.4|33776.4|33746.4|33799.9|33769.9|33773.4|33743.4|0
1685735100000|2023-06-02 19:45:00|33773.9|33743.9|33780.4|33750.4|33790.9|33760.9|33766.4|33736.4|0
1685735400000|2023-06-02 19:50:00|33779.9|33749.9|33795.9|33765.9|33795.9|33765.9|33760.9|33730.9|0
1685735700000|2023-06-02 19:55:00|33796.4|33766.4|33774.9|33744.9|33803.4|33773.4|33769.4|33739.4|0
1685736000000|2023-06-02 20:00:00|33777.4|33747.4|33773.9|33743.9|33782.9|33752.9|33771.9|33741.9|0
1685736300000|2023-06-02 20:05:00|33774.4|33744.4|33781.4|33751.4|33787.9|33757.9|33772.9|33742.9|0
1685736600000|2023-06-02 20:10:00|33780.9|33750.9|33774.9|33744.9|33786.4|33756.4|33771.9|33741.9|0
1685736900000|2023-06-02 20:15:00|33775.4|33745.4|33763.4|33733.4|33775.9|33745.9|33763.4|33733.4|0
1685737200000|2023-06-02 20:20:00|33763.9|33733.9|33762.4|33732.4|33764.9|33734.9|33756.4|33726.4|0
1685737500000|2023-06-02 20:25:00|33761.4|33731.4|33765.9|33735.9|33768.9|33738.9|33761.4|33731.4|0
1685737800000|2023-06-02 20:30:00|33764.9|33734.9|33763.9|33733.9|33766.4|33736.4|33761.9|33731.9|0
1685738100000|2023-06-02 20:35:00|33764.4|33734.4|33758.4|33728.4|33766.9|33736.9|33755.4|33725.4|0
1685738400000|2023-06-02 20:40:00|33759.4|33729.4|33760.4|33730.4|33762.4|33732.4|33757.4|33727.4|0
1685738700000|2023-06-02 20:45:00|33759.9|33729.9|33762.4|33732.4|33766.4|33736.4|33757.9|33727.9|0
1685739000000|2023-06-02 20:50:00|33762.9|33732.9|33775.4|33745.4|33775.9|33745.9|33762.4|33732.4|0
1685739300000|2023-06-02 20:55:00|33775.9|33745.9|33775.4|33745.4|33777.4|33747.4|33774.9|33744.9|0
1685772300000|2023-06-03 06:05:00|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|0
1685775600000|2023-06-03 07:00:00|33775.7|33745.7|33763.6|33733.6|33775.7|33745.7|33763.6|33733.6|0
1685775900000|2023-06-03 07:05:00|33763.4|33733.4|33763.4|33733.4|33763.4|33733.4|33763.4|33733.4|0
1685776200000|2023-06-03 07:10:00|33760.9|33735.9|33760.9|33735.9|33760.9|33735.9|33760.9|33735.9|0
1685776800000|2023-06-03 07:20:00|33760.7|33735.7|33760.7|33735.7|33760.7|33735.7|33760.7|33735.7|0
1685778300000|2023-06-03 07:45:00|33750.6|33725.6|33750.6|33725.6|33750.6|33725.6|33750.6|33725.6|0
1685780100000|2023-06-03 08:15:00|33749.5|33724.5|33749.5|33724.5|33749.5|33724.5|33749.5|33724.5|0
1685780700000|2023-06-03 08:25:00|33748.6|33723.6|33748.6|33723.6|33748.6|33723.6|33748.6|33723.6|0
1685781000000|2023-06-03 08:30:00|33748.8|33723.8|33749.6|33724.6|33749.6|33724.6|33748.8|33723.8|0
1685781300000|2023-06-03 08:35:00|33748.4|33723.4|33748.4|33723.4|33748.4|33723.4|33748.4|33723.4|0
1685781900000|2023-06-03 08:45:00|33748.2|33723.2|33748.2|33723.2|33748.2|33723.2|33748.2|33723.2|0
1685782200000|2023-06-03 08:50:00|33748.5|33723.5|33748.5|33723.5|33748.5|33723.5|33748.5|33723.5|0
1685782800000|2023-06-03 09:00:00|33747.5|33722.5|33747.5|33722.5|33747.5|33722.5|33747.5|33722.5|0
1685783100000|2023-06-03 09:05:00|33747.7|33722.7|33748.1|33723.1|33748.1|33723.1|33747.7|33722.7|0
1685783700000|2023-06-03 09:15:00|33748.3|33723.3|33748.3|33723.3|33748.3|33723.3|33748.3|33723.3|0
1685786400000|2023-06-03 10:00:00|33753.3|33728.3|33753.3|33728.3|33753.3|33728.3|33753.3|33728.3|0
1685789700000|2023-06-03 10:55:00|33752.8|33727.8|33752.8|33727.8|33752.8|33727.8|33752.8|33727.8|0
1685792400000|2023-06-03 11:40:00|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|0
1685795700000|2023-06-03 12:35:00|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|0
1685797800000|2023-06-03 13:10:00|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|0
1685829600000|2023-06-03 22:00:00|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|0
1685841300000|2023-06-04 01:15:00|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|0
1685854500000|2023-06-04 04:55:00|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|0
1685862300000|2023-06-04 07:05:00|33737.6|33712.6|33737.6|33712.6|33737.6|33712.6|33737.6|33712.6|0
1685863800000|2023-06-04 07:30:00|33741.1|33716.1|33741.1|33716.1|33741.1|33716.1|33741.1|33716.1|0
1685865000000|2023-06-04 07:50:00|33730.7|33705.7|33728.7|33703.7|33730.7|33705.7|33728.7|33703.7|0
1685865300000|2023-06-04 07:55:00|33727.7|33702.7|33726.6|33701.6|33727.7|33702.7|33726.6|33701.6|0
1685865900000|2023-06-04 08:05:00|33725.6|33700.6|33725.6|33700.6|33725.6|33700.6|33725.6|33700.6|0
1685866800000|2023-06-04 08:20:00|33730.7|33705.7|33730.7|33705.7|33730.7|33705.7|33730.7|33705.7|0
1685867100000|2023-06-04 08:25:00|33731|33706|33731|33706|33731|33706|33731|33706|0
1685868000000|2023-06-04 08:40:00|33741.4|33716.4|33741.4|33716.4|33741.4|33716.4|33741.4|33716.4|0
1685870700000|2023-06-04 09:25:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685874600000|2023-06-04 10:30:00|33732|33707|33732|33707|33732|33707|33732|33707|0
1685877300000|2023-06-04 11:15:00|33731.8|33706.8|33738.3|33713.3|33738.3|33713.3|33729.9|33704.9|0
1685879100000|2023-06-04 11:45:00|33738.6|33713.6|33738.6|33713.6|33738.6|33713.6|33738.6|33713.6|0
1685880600000|2023-06-04 12:10:00|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|0
1685889900000|2023-06-04 14:45:00|33739.9|33714.9|33740.9|33715.9|33740.9|33715.9|33739.9|33714.9|0
1685899800000|2023-06-04 17:30:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685901900000|2023-06-04 18:05:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685906100000|2023-06-04 19:15:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685910900000|2023-06-04 20:35:00|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|0
1685912400000|2023-06-04 21:00:00|33756.4|33731.4|33753.3|33728.3|33756.4|33731.4|33753.3|33728.3|0
1685913300000|2023-06-04 21:15:00|33753.5|33728.5|33753.5|33728.5|33753.5|33728.5|33753.5|33728.5|0
1685914200000|2023-06-04 21:30:00|33755.3|33730.3|33755.3|33730.3|33755.3|33730.3|33755.3|33730.3|0
1685914500000|2023-06-04 21:35:00|33755.5|33730.5|33755.5|33730.5|33755.5|33730.5|33755.5|33730.5|0
1685916000000|2023-06-04 22:00:00|33773.5|33748.5|33768.9|33743.9|33789.4|33764.4|33766.9|33741.9|0
1685916300000|2023-06-04 22:05:00|33769.4|33744.4|33783.9|33758.9|33787.4|33762.4|33768.4|33743.4|0
1685916600000|2023-06-04 22:10:00|33784.4|33759.4|33780.4|33755.4|33784.4|33759.4|33772.9|33747.9|0
1685916900000|2023-06-04 22:15:00|33780.9|33755.9|33794.9|33769.9|33797.9|33772.9|33777.4|33752.4|0
1685917200000|2023-06-04 22:20:00|33797.4|33772.4|33827.4|33802.4|33827.4|33802.4|33794.4|33769.4|0
1685917500000|2023-06-04 22:25:00|33825.9|33800.9|33848.9|33823.9|33849.9|33824.9|33823.4|33798.4|0
1685917800000|2023-06-04 22:30:00|33848.4|33823.4|33836.9|33811.9|33849.4|33824.4|33830.4|33805.4|0
1685918100000|2023-06-04 22:35:00|33835.9|33810.9|33829.9|33804.9|33836.4|33811.4|33824.4|33799.4|0
1685918400000|2023-06-04 22:40:00|33830.4|33805.4|33838.9|33813.9|33840.4|33815.4|33828.9|33803.9|0
1685918700000|2023-06-04 22:45:00|33838.4|33813.4|33838.9|33813.9|33844.4|33819.4|33837.4|33812.4|0
1685919000000|2023-06-04 22:50:00|33839.9|33814.9|33842.9|33817.9|33844.9|33819.9|33839.9|33814.9|0
1685919300000|2023-06-04 22:55:00|33843.4|33818.4|33845.9|33820.9|33846.9|33821.9|33838.9|33813.9|0
1685919600000|2023-06-04 23:00:00|33845.4|33820.4|33846.9|33821.9|33849.4|33824.4|33839.9|33814.9|0
1685919900000|2023-06-04 23:05:00|33846.4|33821.4|33838.9|33813.9|33846.4|33821.4|33838.9|33813.9|0
1685920200000|2023-06-04 23:10:00|33838.4|33813.4|33826.9|33801.9|33838.4|33813.4|33826.4|33801.4|0
1685920500000|2023-06-04 23:15:00|33826.4|33801.4|33821.9|33796.9|33829.4|33804.4|33819.4|33794.4|0
1685920800000|2023-06-04 23:20:00|33822.9|33797.9|33828.9|33803.9|33831.9|33806.9|33822.9|33797.9|0
1685921100000|2023-06-04 23:25:00|33829.9|33804.9|33822.4|33797.4|33833.4|33808.4|33822.4|33797.4|0
1685921400000|2023-06-04 23:30:00|33820.4|33795.4|33826.9|33801.9|33827.9|33802.9|33811.9|33786.9|0
1685921700000|2023-06-04 23:35:00|33827.9|33802.9|33814.9|33789.9|33828.9|33803.9|33813.9|33788.9|0
1685922000000|2023-06-04 23:40:00|33815.9|33790.9|33815.9|33790.9|33820.9|33795.9|33814.9|33789.9|0
1685922300000|2023-06-04 23:45:00|33815.4|33790.4|33799.4|33774.4|33815.4|33790.4|33798.9|33773.9|0
1685922600000|2023-06-04 23:50:00|33799.9|33774.9|33801.9|33776.9|33806.9|33781.9|33796.9|33771.9|0
1685922900000|2023-06-04 23:55:00|33801.4|33776.4|33789.4|33764.4|33803.4|33778.4|33785.4|33760.4|0
1685923200000|2023-06-05 00:00:00|33789.9|33764.9|33775.4|33750.4|33789.9|33764.9|33771.4|33746.4|0
1685923500000|2023-06-05 00:05:00|33774.9|33749.9|33769.4|33744.4|33775.9|33750.9|33764.4|33739.4|0
1685923800000|2023-06-05 00:10:00|33769.9|33744.9|33786.9|33761.9|33786.9|33761.9|33767.9|33742.9|0
1685924100000|2023-06-05 00:15:00|33786.4|33761.4|33783.4|33758.4|33789.9|33764.9|33781.4|33756.4|0
1685924400000|2023-06-05 00:20:00|33783.9|33758.9|33794.9|33769.9|33798.9|33773.9|33783.4|33758.4|0
1685924700000|2023-06-05 00:25:00|33795.4|33770.4|33792.9|33767.9|33799.9|33774.9|33792.9|33767.9|0
1685925000000|2023-06-05 00:30:00|33793.4|33768.4|33794.9|33769.9|33799.9|33774.9|33792.9|33767.9|0
1685925300000|2023-06-05 00:35:00|33793.9|33768.9|33802.4|33777.4|33803.9|33778.9|33791.9|33766.9|0
1685925600000|2023-06-05 00:40:00|33802.9|33777.9|33806.9|33781.9|33808.9|33783.9|33800.9|33775.9|0
1685925900000|2023-06-05 00:45:00|33806.4|33781.4|33805.4|33780.4|33809.9|33784.9|33802.4|33777.4|0
1685926200000|2023-06-05 00:50:00|33806.4|33781.4|33798.4|33773.4|33807.9|33782.9|33798.4|33773.4|0
1685926500000|2023-06-05 00:55:00|33797.4|33772.4|33794.9|33769.9|33799.4|33774.4|33791.9|33766.9|0
1685926800000|2023-06-05 01:00:00|33795.4|33770.4|33802.9|33777.9|33803.9|33778.9|33792.4|33767.4|0
1685927100000|2023-06-05 01:05:00|33802.4|33777.4|33797.4|33772.4|33804.9|33779.9|33794.9|33769.9|0
1685927400000|2023-06-05 01:10:00|33797.9|33772.9|33805.9|33780.9|33808.9|33783.9|33797.9|33772.9|0
1685927700000|2023-06-05 01:15:00|33804.4|33779.4|33791.9|33766.9|33806.9|33781.9|33786.9|33761.9|0
1685928000000|2023-06-05 01:20:00|33792.4|33767.4|33787.9|33762.9|33793.9|33768.9|33785.4|33760.4|0
1685928300000|2023-06-05 01:25:00|33788.9|33763.9|33785.9|33760.9|33792.9|33767.9|33782.9|33757.9|0
1685928600000|2023-06-05 01:30:00|33785.4|33760.4|33774.9|33749.9|33789.9|33764.9|33773.4|33748.4|0
1685928900000|2023-06-05 01:35:00|33773.9|33748.9|33783.4|33758.4|33783.4|33758.4|33772.9|33747.9|0
1685929200000|2023-06-05 01:40:00|33781.9|33756.9|33790.4|33765.4|33792.4|33767.4|33781.4|33756.4|0
1685929500000|2023-06-05 01:45:00|33789.9|33764.9|33799.4|33774.4|33807.4|33782.4|33789.9|33764.9|0
1685929800000|2023-06-05 01:50:00|33799.9|33774.9|33786.9|33761.9|33804.9|33779.9|33785.9|33760.9|0
1685930100000|2023-06-05 01:55:00|33787.4|33762.4|33788.9|33763.9|33795.4|33770.4|33783.9|33758.9|0
1685930400000|2023-06-05 02:00:00|33787.9|33762.9|33785.9|33760.9|33790.9|33765.9|33780.9|33755.9|0
1685930700000|2023-06-05 02:05:00|33787.4|33762.4|33782.9|33757.9|33790.9|33765.9|33780.9|33755.9|0
1685931000000|2023-06-05 02:10:00|33783.4|33758.4|33783.9|33758.9|33786.9|33761.9|33778.4|33753.4|0
1685931300000|2023-06-05 02:15:00|33783.4|33758.4|33788.9|33763.9|33789.4|33764.4|33779.9|33754.9|0
1685931600000|2023-06-05 02:20:00|33789.4|33764.4|33786.9|33761.9|33791.4|33766.4|33777.9|33752.9|0
1685931900000|2023-06-05 02:25:00|33787.4|33762.4|33786.9|33761.9|33788.4|33763.4|33784.9|33759.9|0
1685932200000|2023-06-05 02:30:00|33786.4|33761.4|33794.9|33769.9|33794.9|33769.9|33785.9|33760.9|0
1685932500000|2023-06-05 02:35:00|33794.4|33769.4|33796.9|33771.9|33797.9|33772.9|33790.4|33765.4|0
1685932800000|2023-06-05 02:40:00|33797.4|33772.4|33795.9|33770.9|33800.4|33775.4|33789.4|33764.4|0
1685933100000|2023-06-05 02:45:00|33795.4|33770.4|33794.4|33769.4|33798.9|33773.9|33792.4|33767.4|0
1685933400000|2023-06-05 02:50:00|33793.9|33768.9|33795.9|33770.9|33796.4|33771.4|33790.9|33765.9|0
1685933700000|2023-06-05 02:55:00|33795.4|33770.4|33795.4|33770.4|33797.9|33772.9|33792.4|33767.4|0
1685934000000|2023-06-05 03:00:00|33794.4|33769.4|33798.9|33773.9|33801.4|33776.4|33793.9|33768.9|0
1685934300000|2023-06-05 03:05:00|33799.4|33774.4|33797.4|33772.4|33800.4|33775.4|33793.9|33768.9|0
1685934600000|2023-06-05 03:10:00|33796.9|33771.9|33798.4|33773.4|33800.4|33775.4|33794.4|33769.4|0
1685934900000|2023-06-05 03:15:00|33797.4|33772.4|33798.9|33773.9|33800.9|33775.9|33792.9|33767.9|0
1685935200000|2023-06-05 03:20:00|33797.9|33772.9|33802.9|33777.9|33802.9|33777.9|33792.4|33767.4|0
1685935500000|2023-06-05 03:25:00|33802.4|33777.4|33801.4|33776.4|33803.9|33778.9|33797.4|33772.4|0
1685935800000|2023-06-05 03:30:00|33801.9|33776.9|33807.4|33782.4|33812.4|33787.4|33800.4|33775.4|0
1685936100000|2023-06-05 03:35:00|33806.9|33781.9|33806.9|33781.9|33813.4|33788.4|33804.9|33779.9|0
1685936400000|2023-06-05 03:40:00|33807.4|33782.4|33796.9|33771.9|33807.9|33782.9|33796.4|33771.4|0
1685936700000|2023-06-05 03:45:00|33796.4|33771.4|33790.4|33765.4|33797.9|33772.9|33788.4|33763.4|0
1685937000000|2023-06-05 03:50:00|33790.9|33765.9|33791.9|33766.9|33796.9|33771.9|33788.4|33763.4|0
1685937300000|2023-06-05 03:55:00|33792.4|33767.4|33790.9|33765.9|33794.4|33769.4|33790.4|33765.4|0
1685937600000|2023-06-05 04:00:00|33790.4|33765.4|33792.4|33767.4|33794.4|33769.4|33788.9|33763.9|0
1685937900000|2023-06-05 04:05:00|33792.9|33767.9|33791.9|33766.9|33793.4|33768.4|33788.9|33763.9|0
1685938200000|2023-06-05 04:10:00|33792.4|33767.4|33788.9|33763.9|33792.4|33767.4|33786.9|33761.9|0
1685938500000|2023-06-05 04:15:00|33789.4|33764.4|33788.9|33763.9|33790.9|33765.9|33786.9|33761.9|0
1685938800000|2023-06-05 04:20:00|33789.4|33764.4|33786.9|33761.9|33789.4|33764.4|33783.4|33758.4|0
1685939100000|2023-06-05 04:25:00|33786.4|33761.4|33778.9|33753.9|33786.9|33761.9|33778.9|33753.9|0
1685939400000|2023-06-05 04:30:00|33778.4|33753.4|33768.9|33743.9|33780.4|33755.4|33767.4|33742.4|0
1685939700000|2023-06-05 04:35:00|33769.4|33744.4|33773.9|33748.9|33776.9|33751.9|33769.4|33744.4|0
1685940000000|2023-06-05 04:40:00|33773.4|33748.4|33774.9|33749.9|33776.9|33751.9|33772.9|33747.9|0
1685940300000|2023-06-05 04:45:00|33774.4|33749.4|33776.4|33751.4|33777.4|33752.4|33772.9|33747.9|0
1685940600000|2023-06-05 04:50:00|33776.9|33751.9|33782.9|33757.9|33783.9|33758.9|33776.4|33751.4|0
1685940900000|2023-06-05 04:55:00|33783.4|33758.4|33783.4|33758.4|33784.4|33759.4|33779.9|33754.9|0
1685941200000|2023-06-05 05:00:00|33782.9|33757.9|33778.4|33753.4|33782.9|33757.9|33775.4|33750.4|0
1685941500000|2023-06-05 05:05:00|33777.9|33752.9|33787.4|33762.4|33788.4|33763.4|33777.9|33752.9|0
1685941800000|2023-06-05 05:10:00|33787.9|33762.9|33787.9|33762.9|33790.4|33765.4|33782.9|33757.9|0
1685942100000|2023-06-05 05:15:00|33787.4|33762.4|33781.9|33756.9|33787.4|33762.4|33777.9|33752.9|0
1685942400000|2023-06-05 05:20:00|33781.4|33756.4|33774.4|33749.4|33783.4|33758.4|33774.4|33749.4|0
1685942700000|2023-06-05 05:25:00|33775.9|33750.9|33778.9|33753.9|33779.4|33754.4|33773.9|33748.9|0
1685943000000|2023-06-05 05:30:00|33777.9|33752.9|33781.4|33756.4|33781.4|33756.4|33776.4|33751.4|0
1685943300000|2023-06-05 05:35:00|33780.9|33755.9|33795.9|33770.9|33798.9|33773.9|33779.9|33754.9|0
1685943600000|2023-06-05 05:40:00|33795.4|33770.4|33798.9|33773.9|33802.9|33777.9|33791.9|33766.9|0
1685943900000|2023-06-05 05:45:00|33798.4|33773.4|33804.4|33779.4|33805.4|33780.4|33795.9|33770.9|0
1685944200000|2023-06-05 05:50:00|33803.9|33778.9|33801.9|33776.9|33805.4|33780.4|33800.9|33775.9|0
1685944500000|2023-06-05 05:55:00|33801.4|33776.4|33798.9|33773.9|33801.9|33776.9|33794.9|33769.9|0
1685944800000|2023-06-05 06:00:00|33798.4|33773.4|33804.9|33779.9|33805.9|33780.9|33794.9|33769.9|0
1685945100000|2023-06-05 06:05:00|33804.4|33779.4|33803.4|33778.4|33810.9|33785.9|33801.9|33776.9|0
1685945400000|2023-06-05 06:10:00|33802.9|33777.9|33806.9|33781.9|33815.9|33790.9|33802.9|33777.9|0
1685945700000|2023-06-05 06:15:00|33806.4|33781.4|33808.4|33783.4|33812.4|33787.4|33803.9|33778.9|0
1685946000000|2023-06-05 06:20:00|33807.9|33782.9|33810.9|33785.9|33817.9|33792.9|33807.9|33782.9|0
1685946300000|2023-06-05 06:25:00|33810.4|33785.4|33807.9|33782.9|33813.9|33788.9|33805.4|33780.4|0
1685946600000|2023-06-05 06:30:00|33807.4|33782.4|33812.4|33787.4|33812.9|33787.9|33804.4|33779.4|0
1685946900000|2023-06-05 06:35:00|33811.9|33786.9|33808.9|33783.9|33811.9|33786.9|33805.4|33780.4|0
1685947200000|2023-06-05 06:40:00|33809.4|33784.4|33808.9|33783.9|33811.4|33786.4|33804.9|33779.9|0
1685947500000|2023-06-05 06:45:00|33808.4|33783.4|33800.4|33775.4|33809.9|33784.9|33798.4|33773.4|0
1685947800000|2023-06-05 06:50:00|33800.9|33775.9|33798.9|33773.9|33803.9|33778.9|33795.9|33770.9|0
1685948100000|2023-06-05 06:55:00|33799.4|33774.4|33812.4|33787.4|33812.4|33787.4|33797.4|33772.4|0
1685948400000|2023-06-05 07:00:00|33813.9|33788.9|33794.9|33769.9|33824.4|33799.4|33793.9|33768.9|0
1685948700000|2023-06-05 07:05:00|33796.9|33771.9|33803.9|33778.9|33809.9|33784.9|33790.9|33765.9|0
1685949000000|2023-06-05 07:10:00|33804.4|33779.4|33809.9|33784.9|33817.9|33792.9|33801.4|33776.4|0
1685949300000|2023-06-05 07:15:00|33808.4|33783.4|33814.4|33789.4|33814.9|33789.9|33799.4|33774.4|0
1685949600000|2023-06-05 07:20:00|33814.9|33789.9|33801.9|33776.9|33815.9|33790.9|33795.9|33770.9|0
1685949900000|2023-06-05 07:25:00|33801.4|33776.4|33813.9|33788.9|33821.4|33796.4|33799.9|33774.9|0
1685950200000|2023-06-05 07:30:00|33811.9|33786.9|33835.9|33810.9|33839.9|33814.9|33810.4|33785.4|0
1685950500000|2023-06-05 07:35:00|33835.4|33810.4|33825.9|33800.9|33838.4|33813.4|33819.9|33794.9|0
1685950800000|2023-06-05 07:40:00|33826.4|33801.4|33815.9|33790.9|33832.9|33807.9|33807.9|33782.9|0
1685951100000|2023-06-05 07:45:00|33816.9|33791.9|33817.9|33792.9|33822.9|33797.9|33810.9|33785.9|0
1685951400000|2023-06-05 07:50:00|33818.4|33793.4|33820.4|33795.4|33823.9|33798.9|33812.9|33787.9|0
1685951700000|2023-06-05 07:55:00|33819.9|33794.9|33825.9|33800.9|33834.4|33809.4|33818.9|33793.9|0
1685952000000|2023-06-05 08:00:00|33826.4|33801.4|33833.9|33808.9|33837.4|33812.4|33820.9|33795.9|0
1685952300000|2023-06-05 08:05:00|33834.4|33809.4|33833.4|33808.4|33838.9|33813.9|33828.9|33803.9|0
1685952600000|2023-06-05 08:10:00|33831.4|33806.4|33816.4|33791.4|33838.4|33813.4|33814.4|33789.4|0
1685952900000|2023-06-05 08:15:00|33812.9|33787.9|33811.9|33786.9|33820.9|33795.9|33806.4|33781.4|0
1685953200000|2023-06-05 08:20:00|33811.4|33786.4|33813.9|33788.9|33817.9|33792.9|33802.9|33777.9|0
1685953500000|2023-06-05 08:25:00|33813.4|33788.4|33813.4|33788.4|33814.4|33789.4|33806.9|33781.9|0
1685953800000|2023-06-05 08:30:00|33812.9|33787.9|33828.4|33803.4|33839.9|33814.9|33808.4|33783.4|0
1685954100000|2023-06-05 08:35:00|33827.9|33802.9|33823.9|33798.9|33828.4|33803.4|33818.9|33793.9|0
1685954400000|2023-06-05 08:40:00|33824.4|33799.4|33814.9|33789.9|33825.9|33800.9|33813.9|33788.9|0
1685954700000|2023-06-05 08:45:00|33814.4|33789.4|33812.9|33787.9|33817.9|33792.9|33809.4|33784.4|0
1685955000000|2023-06-05 08:50:00|33813.4|33788.4|33809.4|33784.4|33814.9|33789.9|33804.4|33779.4|0
1685955300000|2023-06-05 08:55:00|33809.9|33784.9|33811.9|33786.9|33813.9|33788.9|33808.4|33783.4|0
1685955600000|2023-06-05 09:00:00|33813.9|33788.9|33810.9|33785.9|33818.4|33793.4|33809.9|33784.9|0
1685955900000|2023-06-05 09:05:00|33809.9|33784.9|33813.4|33788.4|33814.4|33789.4|33803.9|33778.9|0
1685956200000|2023-06-05 09:10:00|33812.9|33787.9|33816.9|33791.9|33818.4|33793.4|33812.9|33787.9|0
1685956500000|2023-06-05 09:15:00|33815.9|33790.9|33804.4|33779.4|33815.9|33790.9|33803.4|33778.4|0
1685956800000|2023-06-05 09:20:00|33804.9|33779.9|33811.9|33786.9|33816.4|33791.4|33804.9|33779.9|0
1685957100000|2023-06-05 09:25:00|33812.4|33787.4|33811.9|33786.9|33813.4|33788.4|33805.9|33780.9|0
1685957400000|2023-06-05 09:30:00|33811.4|33786.4|33806.9|33781.9|33811.4|33786.4|33802.9|33777.9|0
1685957700000|2023-06-05 09:35:00|33807.9|33782.9|33815.9|33790.9|33817.4|33792.4|33806.9|33781.9|0
1685958000000|2023-06-05 09:40:00|33815.4|33790.4|33815.9|33790.9|33818.9|33793.9|33807.9|33782.9|0
1685958300000|2023-06-05 09:45:00|33816.4|33791.4|33820.9|33795.9|33827.9|33802.9|33815.9|33790.9|0
1685958600000|2023-06-05 09:50:00|33820.4|33795.4|33813.4|33788.4|33823.4|33798.4|33813.4|33788.4|0
1685958900000|2023-06-05 09:55:00|33811.9|33786.9|33807.4|33782.4|33814.4|33789.4|33806.4|33781.4|0
1685959200000|2023-06-05 10:00:00|33806.9|33781.9|33808.9|33783.9|33809.4|33784.4|33801.4|33776.4|0
1685959500000|2023-06-05 10:05:00|33809.4|33784.4|33798.9|33773.9|33814.9|33789.9|33798.4|33773.4|0
1685959800000|2023-06-05 10:10:00|33798.4|33773.4|33796.9|33771.9|33802.9|33777.9|33793.4|33768.4|0
1685960100000|2023-06-05 10:15:00|33797.4|33772.4|33791.9|33766.9|33799.9|33774.9|33789.9|33764.9|0
1685960400000|2023-06-05 10:20:00|33791.4|33766.4|33794.9|33769.9|33796.4|33771.4|33790.9|33765.9|0
1685960700000|2023-06-05 10:25:00|33795.4|33770.4|33796.9|33771.9|33800.4|33775.4|33790.4|33765.4|0
1685961000000|2023-06-05 10:30:00|33796.4|33771.4|33800.9|33775.9|33803.4|33778.4|33796.4|33771.4|0
1685961300000|2023-06-05 10:35:00|33800.4|33775.4|33798.4|33773.4|33802.4|33777.4|33794.4|33769.4|0
1685961600000|2023-06-05 10:40:00|33797.9|33772.9|33797.4|33772.4|33798.4|33773.4|33788.9|33763.9|0
1685961900000|2023-06-05 10:45:00|33797.9|33772.9|33800.4|33775.4|33806.9|33781.9|33794.4|33769.4|0
1685962200000|2023-06-05 10:50:00|33799.9|33774.9|33804.9|33779.9|33806.9|33781.9|33795.9|33770.9|0
1685962500000|2023-06-05 10:55:00|33804.4|33779.4|33810.9|33785.9|33813.4|33788.4|33803.4|33778.4|0
1685962800000|2023-06-05 11:00:00|33811.4|33786.4|33811.9|33786.9|33813.9|33788.9|33805.9|33780.9|0
1685963100000|2023-06-05 11:05:00|33811.4|33786.4|33805.9|33780.9|33812.9|33787.9|33800.9|33775.9|0
1685963400000|2023-06-05 11:10:00|33805.4|33780.4|33807.9|33782.9|33811.4|33786.4|33804.9|33779.9|0
1685963700000|2023-06-05 11:15:00|33807.4|33782.4|33803.9|33778.9|33808.4|33783.4|33799.4|33774.4|0
1685964000000|2023-06-05 11:20:00|33804.4|33779.4|33796.4|33771.4|33807.9|33782.9|33796.4|33771.4|0
1685964300000|2023-06-05 11:25:00|33795.9|33770.9|33795.9|33770.9|33799.9|33774.9|33790.4|33765.4|0
1685964600000|2023-06-05 11:30:00|33796.4|33771.4|33788.4|33763.4|33799.4|33774.4|33786.4|33761.4|0
1685964900000|2023-06-05 11:35:00|33787.9|33762.9|33795.4|33770.4|33799.4|33774.4|33787.9|33762.9|0
1685965200000|2023-06-05 11:40:00|33794.9|33769.9|33788.4|33763.4|33794.9|33769.9|33787.4|33762.4|0
1685965500000|2023-06-05 11:45:00|33787.9|33762.9|33794.4|33769.4|33795.9|33770.9|33785.4|33760.4|0
1685965800000|2023-06-05 11:50:00|33793.9|33768.9|33789.4|33764.4|33793.9|33768.9|33782.4|33757.4|0
1685966100000|2023-06-05 11:55:00|33788.9|33763.9|33783.4|33758.4|33789.4|33764.4|33781.4|33756.4|0
1685966400000|2023-06-05 12:00:00|33782.9|33757.9|33770.4|33745.4|33783.9|33758.9|33766.9|33741.9|0
1685966700000|2023-06-05 12:05:00|33769.9|33744.9|33776.9|33751.9|33783.4|33758.4|33768.4|33743.4|0
1685967000000|2023-06-05 12:10:00|33777.4|33752.4|33770.9|33745.9|33777.9|33752.9|33768.9|33743.9|0
1685967300000|2023-06-05 12:15:00|33768.9|33743.9|33777.4|33752.4|33779.4|33754.4|33768.4|33743.4|0
1685967600000|2023-06-05 12:20:00|33775.9|33750.9|33776.9|33751.9|33784.9|33759.9|33773.9|33748.9|0
1685967900000|2023-06-05 12:25:00|33777.4|33752.4|33780.4|33755.4|33781.9|33756.9|33774.9|33749.9|0
1685968200000|2023-06-05 12:30:00|33778.9|33753.9|33776.9|33751.9|33779.4|33754.4|33769.9|33744.9|0
1685968500000|2023-06-05 12:35:00|33776.4|33751.4|33772.4|33747.4|33780.9|33755.9|33768.9|33743.9|0
1685968800000|2023-06-05 12:40:00|33771.4|33746.4|33776.9|33751.9|33776.9|33751.9|33766.9|33741.9|0
1685969100000|2023-06-05 12:45:00|33776.4|33751.4|33775.4|33750.4|33777.9|33752.9|33768.4|33743.4|0
1685969400000|2023-06-05 12:50:00|33775.9|33750.9|33763.4|33738.4|33778.9|33753.9|33761.9|33736.9|0
1685969700000|2023-06-05 12:55:00|33763.9|33738.9|33745.9|33720.9|33764.4|33739.4|33745.9|33720.9|0
1685970000000|2023-06-05 13:00:00|33743.4|33718.4|33747.9|33722.9|33755.9|33730.9|33743.4|33718.4|0
1685970300000|2023-06-05 13:05:00|33748.9|33723.9|33754.4|33729.4|33757.9|33732.9|33747.9|33722.9|0
1685970600000|2023-06-05 13:10:00|33753.9|33728.9|33753.9|33728.9|33754.9|33729.9|33747.9|33722.9|0
1685970900000|2023-06-05 13:15:00|33754.9|33729.9|33778.9|33753.9|33778.9|33753.9|33750.4|33725.4|0
1685971200000|2023-06-05 13:20:00|33779.4|33754.4|33782.9|33757.9|33785.4|33760.4|33772.9|33747.9|0
1685971500000|2023-06-05 13:25:00|33782.4|33757.4|33777.9|33752.9|33796.4|33771.4|33772.9|33747.9|0
1685971800000|2023-06-05 13:30:00|33784.9|33759.9|33755.9|33730.9|33787.4|33762.4|33729.9|33704.9|0
1685972100000|2023-06-05 13:35:00|33750.4|33725.4|33766.4|33741.4|33784.4|33759.4|33747.4|33722.4|0
1685972400000|2023-06-05 13:40:00|33764.4|33739.4|33754.9|33729.9|33768.9|33743.9|33744.9|33719.9|0
1685972700000|2023-06-05 13:45:00|33757.4|33732.4|33762.9|33737.9|33771.9|33746.9|33751.4|33726.4|0
1685973000000|2023-06-05 13:50:00|33764.4|33739.4|33747.3|33722.3|33766.9|33741.9|33746.9|33721.9|0
1685973300000|2023-06-05 13:55:00|33746.3|33721.3|33727.3|33702.3|33755.3|33730.3|33709.3|33684.3|0
1685973600000|2023-06-05 14:00:00|33739.8|33714.8|33736.3|33711.3|33815.8|33790.8|33725.3|33700.3|0
1685973900000|2023-06-05 14:05:00|33740.8|33715.8|33706.6|33681.6|33744.8|33719.8|33690.6|33665.6|0
1685974200000|2023-06-05 14:10:00|33707.6|33682.6|33691.6|33666.6|33718.6|33693.6|33672.6|33647.6|0
1685974500000|2023-06-05 14:15:00|33692.6|33667.6|33695.6|33670.6|33717.6|33692.6|33675.6|33650.6|0
1685974800000|2023-06-05 14:20:00|33697.6|33672.6|33689.1|33664.1|33704.6|33679.6|33668.1|33643.1|0
1685975100000|2023-06-05 14:25:00|33688.6|33663.6|33682.6|33657.6|33697.6|33672.6|33671.1|33646.1|0
1685975400000|2023-06-05 14:30:00|33686.1|33661.1|33707.6|33682.6|33716.6|33691.6|33679.6|33654.6|0
1685975700000|2023-06-05 14:35:00|33704.1|33679.1|33691.1|33666.1|33708.6|33683.6|33679.1|33654.1|0
1685976000000|2023-06-05 14:40:00|33693.1|33668.1|33697.6|33672.6|33713.1|33688.1|33688.1|33663.1|0
1685976300000|2023-06-05 14:45:00|33698.1|33673.1|33710.1|33685.1|33721.1|33696.1|33689.1|33664.1|0
1685976600000|2023-06-05 14:50:00|33711.1|33686.1|33689.1|33664.1|33714.1|33689.1|33687.1|33662.1|0
1685976900000|2023-06-05 14:55:00|33691.1|33666.1|33661.1|33636.1|33694.1|33669.1|33648.1|33623.1|0
1685977200000|2023-06-05 15:00:00|33663.1|33638.1|33659.1|33634.1|33699.1|33674.1|33659.1|33634.1|0
1685977500000|2023-06-05 15:05:00|33662.1|33637.1|33681.1|33656.1|33681.6|33656.6|33652.6|33627.6|0
1685977800000|2023-06-05 15:10:00|33680.1|33655.1|33655.6|33630.6|33684.1|33659.1|33649.6|33624.6|0
1685978100000|2023-06-05 15:15:00|33656.1|33631.1|33655.1|33630.1|33668.1|33643.1|33644.1|33619.1|0
1685978400000|2023-06-05 15:20:00|33656.1|33631.1|33650.1|33625.1|33661.6|33636.6|33628.6|33603.6|0
1685978700000|2023-06-05 15:25:00|33649.1|33624.1|33672.6|33647.6|33678.1|33653.1|33638.1|33613.1|0
1685979000000|2023-06-05 15:30:00|33673.1|33648.1|33670.6|33645.6|33683.1|33658.1|33667.6|33642.6|0
1685979300000|2023-06-05 15:35:00|33671.6|33646.6|33650.1|33625.1|33672.1|33647.1|33642.1|33617.1|0
1685979600000|2023-06-05 15:40:00|33652.1|33627.1|33669.1|33644.1|33671.1|33646.1|33642.1|33617.1|0
1685979900000|2023-06-05 15:45:00|33668.6|33643.6|33683.6|33658.6|33685.6|33660.6|33668.6|33643.6|0
1685980200000|2023-06-05 15:50:00|33684.1|33659.1|33692.1|33667.1|33698.1|33673.1|33680.1|33655.1|0
1685980500000|2023-06-05 15:55:00|33693.1|33668.1|33688.6|33663.6|33694.6|33669.6|33670.1|33645.1|0
1685980800000|2023-06-05 16:00:00|33692.1|33667.1|33669.1|33644.1|33698.1|33673.1|33666.1|33641.1|0
1685981100000|2023-06-05 16:05:00|33670.6|33645.6|33701.6|33676.6|33703.1|33678.1|33668.6|33643.6|0
1685981400000|2023-06-05 16:10:00|33703.1|33678.1|33720.1|33695.1|33722.6|33697.6|33692.1|33667.1|0
1685981700000|2023-06-05 16:15:00|33722.1|33697.1|33721.1|33696.1|33730.1|33705.1|33714.6|33689.6|0
1685982000000|2023-06-05 16:20:00|33723.1|33698.1|33707.6|33682.6|33725.6|33700.6|33701.6|33676.6|0
1685982300000|2023-06-05 16:25:00|33708.1|33683.1|33717.6|33692.6|33723.6|33698.6|33700.1|33675.1|0
1685982600000|2023-06-05 16:30:00|33719.1|33694.1|33717.1|33692.1|33724.1|33699.1|33712.1|33687.1|0
1685982900000|2023-06-05 16:35:00|33718.1|33693.1|33717.1|33692.1|33720.1|33695.1|33704.6|33679.6|0
1685983200000|2023-06-05 16:40:00|33716.6|33691.6|33727.6|33702.6|33733.6|33708.6|33713.1|33688.1|0
1685983500000|2023-06-05 16:45:00|33730.1|33705.1|33732.6|33707.6|33739.6|33714.6|33727.1|33702.1|0
1685983800000|2023-06-05 16:50:00|33734.6|33709.6|33719.1|33694.1|33742.6|33717.6|33716.1|33691.1|0
1685984100000|2023-06-05 16:55:00|33721.1|33696.1|33727.2|33702.2|33727.2|33702.2|33712.2|33687.2|0
1685984400000|2023-06-05 17:00:00|33726.9|33701.9|33707.4|33682.4|33729.9|33704.9|33701.9|33676.9|0
1685984700000|2023-06-05 17:05:00|33708.9|33683.9|33725.4|33700.4|33726.4|33701.4|33706.9|33681.9|0
1685985000000|2023-06-05 17:10:00|33725.9|33700.9|33701.9|33676.9|33726.4|33701.4|33700.9|33675.9|0
1685985300000|2023-06-05 17:15:00|33700.9|33675.9|33693.9|33668.9|33703.4|33678.4|33677.9|33652.9|0
1685985600000|2023-06-05 17:20:00|33694.4|33669.4|33688.9|33663.9|33699.9|33674.9|33678.9|33653.9|0
1685985900000|2023-06-05 17:25:00|33689.9|33664.9|33656.9|33631.9|33690.9|33665.9|33637.9|33612.9|0
1685986200000|2023-06-05 17:30:00|33656.4|33631.4|33637.9|33612.9|33657.9|33632.9|33632.9|33607.9|0
1685986500000|2023-06-05 17:35:00|33638.4|33613.4|33648.9|33623.9|33653.9|33628.9|33632.4|33607.4|0
1685986800000|2023-06-05 17:40:00|33648.4|33623.4|33647.9|33622.9|33652.9|33627.9|33639.9|33614.9|0
1685987100000|2023-06-05 17:45:00|33646.9|33621.9|33659.9|33634.9|33665.9|33640.9|33646.9|33621.9|0
1685987400000|2023-06-05 17:50:00|33660.9|33635.9|33663.4|33638.4|33666.9|33641.9|33653.9|33628.9|0
1685987700000|2023-06-05 17:55:00|33662.9|33637.9|33675.9|33650.9|33681.4|33656.4|33653.9|33628.9|0
1685988000000|2023-06-05 18:00:00|33679.4|33654.4|33665.9|33640.9|33679.9|33654.9|33657.4|33632.4|0
1685988300000|2023-06-05 18:05:00|33666.9|33641.9|33654.9|33629.9|33666.9|33641.9|33635.4|33610.4|0
1685988600000|2023-06-05 18:10:00|33655.9|33630.9|33654.4|33629.4|33666.9|33641.9|33640.9|33615.9|0
1685988900000|2023-06-05 18:15:00|33653.4|33628.4|33665.4|33640.4|33672.4|33647.4|33647.9|33622.9|0
1685989200000|2023-06-05 18:20:00|33664.4|33639.4|33653.4|33628.4|33667.9|33642.9|33650.9|33625.9|0
1685989500000|2023-06-05 18:25:00|33654.4|33629.4|33651.9|33626.9|33654.4|33629.4|33625.4|33600.4|0
1685989800000|2023-06-05 18:30:00|33653.9|33628.9|33578.4|33553.4|33656.9|33631.9|33565.9|33540.9|0
1685990100000|2023-06-05 18:35:00|33578.9|33553.9|33578.9|33553.9|33618.4|33593.4|33571.4|33546.4|0
1685990400000|2023-06-05 18:40:00|33579.4|33554.4|33609.4|33584.4|33616.9|33591.9|33579.4|33554.4|0
1685990700000|2023-06-05 18:45:00|33609.9|33584.9|33588.4|33563.4|33610.9|33585.9|33576.4|33551.4|0
1685991000000|2023-06-05 18:50:00|33587.4|33562.4|33634.9|33609.9|33638.9|33613.9|33570.4|33545.4|0
1685991300000|2023-06-05 18:55:00|33632.9|33607.9|33649.4|33624.4|33654.9|33629.9|33630.9|33605.9|0
1685991600000|2023-06-05 19:00:00|33649.9|33624.9|33591.4|33566.4|33656.4|33631.4|33582.4|33557.4|0
1685991900000|2023-06-05 19:05:00|33589.4|33564.4|33591.9|33566.9|33621.4|33596.4|33581.9|33556.9|0
1685992200000|2023-06-05 19:10:00|33591.4|33566.4|33640.9|33615.9|33643.9|33618.9|33591.4|33566.4|0
1685992500000|2023-06-05 19:15:00|33641.4|33616.4|33607.9|33582.9|33641.4|33616.4|33606.4|33581.4|0
1685992800000|2023-06-05 19:20:00|33609.4|33584.4|33625.4|33600.4|33628.9|33603.9|33606.4|33581.4|0
1685993100000|2023-06-05 19:25:00|33627.4|33602.4|33606.9|33581.9|33628.4|33603.4|33599.4|33574.4|0
1685993400000|2023-06-05 19:30:00|33605.9|33580.9|33603.9|33578.9|33623.4|33598.4|33597.4|33572.4|0
1685993700000|2023-06-05 19:35:00|33602.9|33577.9|33620.4|33595.4|33627.9|33602.9|33595.9|33570.9|0
1685994000000|2023-06-05 19:40:00|33619.9|33594.9|33625.4|33600.4|33631.9|33606.9|33614.9|33589.9|0
1685994300000|2023-06-05 19:45:00|33622.9|33597.9|33634.4|33609.4|33636.9|33611.9|33601.9|33576.9|0
1685994600000|2023-06-05 19:50:00|33641.4|33616.4|33596.4|33571.4|33641.4|33616.4|33596.4|33571.4|0
1685994900000|2023-06-05 19:55:00|33583.9|33558.9|33584.9|33559.9|33597.4|33572.4|33578.9|33553.9|0
1685995200000|2023-06-05 20:00:00|33585.9|33560.9|33582.4|33557.4|33590.9|33565.9|33579.9|33554.9|0
1685995500000|2023-06-05 20:05:00|33582.9|33557.9|33570.5|33545.5|33582.9|33557.9|33568|33543|0
1685995800000|2023-06-05 20:10:00|33571.5|33546.5|33577|33552|33578.5|33553.5|33565.5|33540.5|0
1685996100000|2023-06-05 20:15:00|33576.5|33551.5|33587|33562|33587|33562|33576.5|33551.5|0
1685996400000|2023-06-05 20:20:00|33587.5|33562.5|33578|33553|33591.5|33566.5|33574|33549|0
1685996700000|2023-06-05 20:25:00|33578.5|33553.5|33589|33564|33591|33566|33577.5|33552.5|0
1685997000000|2023-06-05 20:30:00|33590|33565|33585|33560|33590|33565|33582|33557|0
1685997300000|2023-06-05 20:35:00|33585.5|33560.5|33587|33562|33587.5|33562.5|33585|33560|0
1685997600000|2023-06-05 20:40:00|33587.5|33562.5|33594.5|33569.5|33594.5|33569.5|33585.5|33560.5|0
1685997900000|2023-06-05 20:45:00|33593.5|33568.5|33592|33567|33597|33572|33591|33566|0
1685998200000|2023-06-05 20:50:00|33591.5|33566.5|33591.5|33566.5|33593|33568|33584|33559|0
1685998500000|2023-06-05 20:55:00|33591|33566|33576.5|33551.5|33593.5|33568.5|33574|33549|0
1685998800000|2023-06-05 21:00:00|33576.4|33551.4|33583.3|33558.3|33583.3|33558.3|33575|33550|0
1685999100000|2023-06-05 21:05:00|33584.5|33559.5|33584.7|33559.7|33586.7|33561.7|33581.9|33556.9|0
1685999400000|2023-06-05 21:10:00|33584.4|33559.4|33585.1|33560.1|33588|33563|33582.7|33557.7|0
1685999700000|2023-06-05 21:15:00|33585.2|33560.2|33587.2|33562.2|33589.2|33564.2|33585.2|33560.2|0
1686000000000|2023-06-05 21:20:00|33586.9|33561.9|33587.8|33562.8|33592.7|33567.7|33586.9|33561.9|0
1686000300000|2023-06-05 21:25:00|33588.1|33563.1|33587.1|33562.1|33588.1|33563.1|33587|33562|0
1686000600000|2023-06-05 21:30:00|33586.8|33561.8|33588.4|33563.4|33588.4|33563.4|33586.8|33561.8|0
1686000900000|2023-06-05 21:35:00|33587.2|33562.2|33588.6|33563.6|33589.8|33564.8|33587.2|33562.2|0
1686001200000|2023-06-05 21:40:00|33588.5|33563.5|33588.4|33563.4|33588.7|33563.7|33588.4|33563.4|0
1686001500000|2023-06-05 21:45:00|33588.8|33563.8|33588.3|33563.3|33588.8|33563.8|33588.3|33563.3|0
1686001800000|2023-06-05 21:50:00|33587.9|33562.9|33590|33565|33590.3|33565.3|33587.9|33562.9|0
1686002100000|2023-06-05 21:55:00|33589.8|33564.8|33586.9|33561.9|33590.2|33565.2|33586.9|33561.9|0
1686002400000|2023-06-05 22:00:00|33569|33544|33565.5|33540.5|33570|33545|33557|33532|0
1686002700000|2023-06-05 22:05:00|33565|33540|33562|33537|33565.5|33540.5|33556.5|33531.5|0
1686003000000|2023-06-05 22:10:00|33562.5|33537.5|33555.5|33530.5|33571|33546|33554|33529|0
1686003300000|2023-06-05 22:15:00|33556|33531|33549|33524|33556.5|33531.5|33547.5|33522.5|0
1686003600000|2023-06-05 22:20:00|33548.5|33523.5|33553.5|33528.5|33556.5|33531.5|33546|33521|0
1686003900000|2023-06-05 22:25:00|33554|33529|33556|33531|33557.5|33532.5|33554|33529|0
1686004200000|2023-06-05 22:30:00|33556.5|33531.5|33548|33523|33558.5|33533.5|33545.5|33520.5|0
1686004500000|2023-06-05 22:35:00|33547.5|33522.5|33552.5|33527.5|33555|33530|33547.5|33522.5|0
1686004800000|2023-06-05 22:40:00|33553|33528|33551|33526|33556.5|33531.5|33545.5|33520.5|0
1686005100000|2023-06-05 22:45:00|33551.5|33526.5|33552|33527|33553|33528|33550.5|33525.5|0
1686005400000|2023-06-05 22:50:00|33552.5|33527.5|33555|33530|33559.5|33534.5|33552.5|33527.5|0
1686005700000|2023-06-05 22:55:00|33554.5|33529.5|33548.5|33523.5|33555|33530|33548.5|33523.5|0
1686006000000|2023-06-05 23:00:00|33549|33524|33553|33528|33553|33528|33548|33523|0
1686006300000|2023-06-05 23:05:00|33552.5|33527.5|33559|33534|33559|33534|33552.5|33527.5|0
1686006600000|2023-06-05 23:10:00|33558.5|33533.5|33554|33529|33559|33534|33553|33528|0
1686006900000|2023-06-05 23:15:00|33554.5|33529.5|33552|33527|33558.5|33533.5|33552|33527|0
1686007200000|2023-06-05 23:20:00|33552.5|33527.5|33556|33531|33559|33534|33552|33527|0
1686007500000|2023-06-05 23:25:00|33555.5|33530.5|33556|33531|33560.5|33535.5|33554|33529|0
1686007800000|2023-06-05 23:30:00|33556.5|33531.5|33559.5|33534.5|33560.5|33535.5|33556|33531|0
1686008100000|2023-06-05 23:35:00|33560|33535|33552|33527|33560.5|33535.5|33552|33527|0
1686008400000|2023-06-05 23:40:00|33551.5|33526.5|33535|33510|33551.5|33526.5|33534.5|33509.5|0
1686008700000|2023-06-05 23:45:00|33536|33511|33537|33512|33539.5|33514.5|33531.5|33506.5|0
1686009000000|2023-06-05 23:50:00|33536.5|33511.5|33539|33514|33540|33515|33535.5|33510.5|0
1686009300000|2023-06-05 23:55:00|33539.5|33514.5|33548|33523|33548|33523|33539|33514|0
1686009600000|2023-06-06 00:00:00|33549.5|33524.5|33551|33526|33555|33530|33545|33520|0
1686009900000|2023-06-06 00:05:00|33550.5|33525.5|33546.5|33521.5|33554|33529|33543.5|33518.5|0
1686010200000|2023-06-06 00:10:00|33546|33521|33540|33515|33546|33521|33539|33514|0
1686010500000|2023-06-06 00:15:00|33540.5|33515.5|33538|33513|33545.5|33520.5|33534|33509|0
1686010800000|2023-06-06 00:20:00|33538.5|33513.5|33539|33514|33541|33516|33536.5|33511.5|0
1686011100000|2023-06-06 00:25:00|33539.5|33514.5|33545|33520|33547.5|33522.5|33537|33512|0
1686011400000|2023-06-06 00:30:00|33544.5|33519.5|33552|33527|33556|33531|33543.5|33518.5|0
1686011700000|2023-06-06 00:35:00|33551.5|33526.5|33553.5|33528.5|33554|33529|33549.5|33524.5|0
1686012000000|2023-06-06 00:40:00|33554|33529|33558|33533|33559|33534|33552|33527|0
1686012300000|2023-06-06 00:45:00|33557.5|33532.5|33558|33533|33558.5|33533.5|33551.5|33526.5|0
1686012600000|2023-06-06 00:50:00|33558.5|33533.5|33558|33533|33562|33537|33557|33532|0
1686012900000|2023-06-06 00:55:00|33558.5|33533.5|33560.5|33535.5|33564|33539|33557.5|33532.5|0
1686013200000|2023-06-06 01:00:00|33561|33536|33563|33538|33565|33540|33557|33532|0
1686013500000|2023-06-06 01:05:00|33563.5|33538.5|33567|33542|33568|33543|33562.5|33537.5|0
1686013800000|2023-06-06 01:10:00|33567.5|33542.5|33574|33549|33578|33553|33565.5|33540.5|0
1686014100000|2023-06-06 01:15:00|33573.5|33548.5|33569|33544|33575|33550|33566|33541|0
1686014400000|2023-06-06 01:20:00|33568.5|33543.5|33568|33543|33573|33548|33562.5|33537.5|0
1686014700000|2023-06-06 01:25:00|33567.5|33542.5|33572|33547|33573.5|33548.5|33567|33542|0
1686015000000|2023-06-06 01:30:00|33571.5|33546.5|33568|33543|33571.5|33546.5|33563.5|33538.5|0
1686015300000|2023-06-06 01:35:00|33568.5|33543.5|33571|33546|33571|33546|33564|33539|0
1686015600000|2023-06-06 01:40:00|33571.5|33546.5|33569|33544|33574.5|33549.5|33568|33543|0
1686015900000|2023-06-06 01:45:00|33569.5|33544.5|33560.5|33535.5|33573|33548|33560|33535|0
1686016200000|2023-06-06 01:50:00|33560|33535|33568.5|33543.5|33570.5|33545.5|33560|33535|0
1686016500000|2023-06-06 01:55:00|33568|33543|33574.5|33549.5|33574.5|33549.5|33566|33541|0
1686016800000|2023-06-06 02:00:00|33575|33550|33569.5|33544.5|33576.5|33551.5|33566|33541|0
1686017100000|2023-06-06 02:05:00|33571|33546|33584|33559|33584|33559|33570|33545|0
1686017400000|2023-06-06 02:10:00|33583.5|33558.5|33587.5|33562.5|33590|33565|33583|33558|0
1686017700000|2023-06-06 02:15:00|33587|33562|33583.5|33558.5|33588|33563|33583|33558|0
1686018000000|2023-06-06 02:20:00|33584|33559|33582|33557|33585.5|33560.5|33580|33555|0
1686018300000|2023-06-06 02:25:00|33581.5|33556.5|33588.5|33563.5|33589|33564|33580|33555|0
1686018600000|2023-06-06 02:30:00|33588|33563|33589|33564|33590.5|33565.5|33583.5|33558.5|0
1686018900000|2023-06-06 02:35:00|33589.5|33564.5|33584|33559|33591|33566|33582|33557|0
1686019200000|2023-06-06 02:40:00|33584.5|33559.5|33588|33563|33590|33565|33581.5|33556.5|0
1686019500000|2023-06-06 02:45:00|33588.5|33563.5|33585|33560|33588.5|33563.5|33583|33558|0
1686019800000|2023-06-06 02:50:00|33585.5|33560.5|33584.5|33559.5|33588.5|33563.5|33582|33557|0
1686020100000|2023-06-06 02:55:00|33584|33559|33578.5|33553.5|33584.5|33559.5|33577|33552|0
1686020400000|2023-06-06 03:00:00|33578|33553|33578.5|33553.5|33581|33556|33574|33549|0
1686020700000|2023-06-06 03:05:00|33578|33553|33576|33551|33580|33555|33575|33550|0
1686021000000|2023-06-06 03:10:00|33575|33550|33577|33552|33579|33554|33574.5|33549.5|0
1686021300000|2023-06-06 03:15:00|33577.5|33552.5|33576|33551|33578|33553|33574|33549|0
1686021600000|2023-06-06 03:20:00|33576.5|33551.5|33580.5|33555.5|33580.5|33555.5|33576.5|33551.5|0
1686021900000|2023-06-06 03:25:00|33580|33555|33585.5|33560.5|33585.5|33560.5|33580|33555|0
1686022200000|2023-06-06 03:30:00|33586|33561|33578|33553|33587.5|33562.5|33577|33552|0
1686022500000|2023-06-06 03:35:00|33577.5|33552.5|33564.5|33539.5|33577.5|33552.5|33562.5|33537.5|0
1686022800000|2023-06-06 03:40:00|33565|33540|33569|33544|33570.5|33545.5|33563.5|33538.5|0
1686023100000|2023-06-06 03:45:00|33568.5|33543.5|33575|33550|33575.5|33550.5|33568|33543|0
1686023400000|2023-06-06 03:50:00|33575.5|33550.5|33575|33550|33575.5|33550.5|33571|33546|0
1686023700000|2023-06-06 03:55:00|33575.5|33550.5|33581|33556|33581.5|33556.5|33574.5|33549.5|0
1686024000000|2023-06-06 04:00:00|33581.5|33556.5|33575|33550|33583.5|33558.5|33574.5|33549.5|0
1686024300000|2023-06-06 04:05:00|33575.5|33550.5|33578.5|33553.5|33580|33555|33575.5|33550.5|0
1686024600000|2023-06-06 04:10:00|33579|33554|33582|33557|33582|33557|33578|33553|0
1686024900000|2023-06-06 04:15:00|33581.5|33556.5|33577|33552|33581.5|33556.5|33576|33551|0
1686025200000|2023-06-06 04:20:00|33576.5|33551.5|33582|33557|33582|33557|33575|33550|0
1686025500000|2023-06-06 04:25:00|33582.5|33557.5|33585|33560|33588.5|33563.5|33581|33556|0
1686025800000|2023-06-06 04:30:00|33584.5|33559.5|33594|33569|33597|33572|33574|33549|0
1686026100000|2023-06-06 04:35:00|33594.5|33569.5|33589.5|33564.5|33598|33573|33587.5|33562.5|0
1686026400000|2023-06-06 04:40:00|33590.5|33565.5|33592|33567|33595|33570|33587|33562|0
1686026700000|2023-06-06 04:45:00|33592.5|33567.5|33592.5|33567.5|33593.5|33568.5|33585.5|33560.5|0
1686027000000|2023-06-06 04:50:00|33593|33568|33588.5|33563.5|33593.5|33568.5|33587.5|33562.5|0
1686027300000|2023-06-06 04:55:00|33588|33563|33583|33558|33589|33564|33583|33558|0
1686027600000|2023-06-06 05:00:00|33584|33559|33586|33561|33588|33563|33579|33554|0
1686027900000|2023-06-06 05:05:00|33586.5|33561.5|33591|33566|33593.5|33568.5|33585.5|33560.5|0
1686028200000|2023-06-06 05:10:00|33590.5|33565.5|33597|33572|33597|33572|33590.5|33565.5|0
1686028500000|2023-06-06 05:15:00|33597.5|33572.5|33596.5|33571.5|33598.5|33573.5|33592|33567|0
1686028800000|2023-06-06 05:20:00|33596|33571|33591.5|33566.5|33596|33571|33587|33562|0
1686029100000|2023-06-06 05:25:00|33591|33566|33594|33569|33594|33569|33589.5|33564.5|0
1686029400000|2023-06-06 05:30:00|33594.5|33569.5|33593.5|33568.5|33595.5|33570.5|33588.5|33563.5|0
1686029700000|2023-06-06 05:35:00|33594|33569|33588.5|33563.5|33594|33569|33585.5|33560.5|0
1686030000000|2023-06-06 05:40:00|33587.5|33562.5|33589.5|33564.5|33590|33565|33579.5|33554.5|0
1686030300000|2023-06-06 05:45:00|33590|33565|33582|33557|33590.5|33565.5|33579.5|33554.5|0
1686030600000|2023-06-06 05:50:00|33582.5|33557.5|33586.5|33561.5|33589.5|33564.5|33582.5|33557.5|0
1686030900000|2023-06-06 05:55:00|33587|33562|33573|33548|33587|33562|33570|33545|0
1686031200000|2023-06-06 06:00:00|33569|33544|33549.5|33524.5|33573|33548|33545|33520|0
1686031500000|2023-06-06 06:05:00|33549|33524|33549.5|33524.5|33558.5|33533.5|33544.5|33519.5|0
1686031800000|2023-06-06 06:10:00|33548.5|33523.5|33561|33536|33561|33536|33548.5|33523.5|0
1686032100000|2023-06-06 06:15:00|33560.5|33535.5|33564|33539|33564|33539|33553|33528|0
1686032400000|2023-06-06 06:20:00|33563.5|33538.5|33567.5|33542.5|33573.5|33548.5|33563|33538|0
1686032700000|2023-06-06 06:25:00|33567|33542|33570|33545|33576|33551|33565|33540|0
1686033000000|2023-06-06 06:30:00|33568.5|33543.5|33562|33537|33572|33547|33559|33534|0
1686033300000|2023-06-06 06:35:00|33561.5|33536.5|33553|33528|33565|33540|33552.5|33527.5|0
1686033600000|2023-06-06 06:40:00|33552.5|33527.5|33556|33531|33562|33537|33552|33527|0
1686033900000|2023-06-06 06:45:00|33555.5|33530.5|33545.5|33520.5|33557|33532|33544.5|33519.5|0
1686034200000|2023-06-06 06:50:00|33546|33521|33552|33527|33556.5|33531.5|33544|33519|0
1686034500000|2023-06-06 06:55:00|33551.5|33526.5|33535.5|33510.5|33555|33530|33535.5|33510.5|0
1686034800000|2023-06-06 07:00:00|33537.5|33512.5|33554|33529|33572|33547|33537.5|33512.5|0
1686035100000|2023-06-06 07:05:00|33554.5|33529.5|33556|33531|33558|33533|33542|33517|0
1686035400000|2023-06-06 07:10:00|33555|33530|33554|33529|33567|33542|33549|33524|0
1686035700000|2023-06-06 07:15:00|33554.5|33529.5|33549|33524|33565.5|33540.5|33548.5|33523.5|0
1686036000000|2023-06-06 07:20:00|33548.5|33523.5|33550.5|33525.5|33559.5|33534.5|33543|33518|0
1686036300000|2023-06-06 07:25:00|33551|33526|33564|33539|33579|33554|33551|33526|0
1686036600000|2023-06-06 07:30:00|33563.5|33538.5|33575.5|33550.5|33577.5|33552.5|33559|33534|0
1686036900000|2023-06-06 07:35:00|33576|33551|33556|33531|33577|33552|33555|33530|0
1686037200000|2023-06-06 07:40:00|33555.5|33530.5|33565|33540|33566|33541|33548|33523|0
1686037500000|2023-06-06 07:45:00|33565.5|33540.5|33563|33538|33566|33541|33555.5|33530.5|0
1686037800000|2023-06-06 07:50:00|33564|33539|33580|33555|33581.5|33556.5|33563.5|33538.5|0
1686038100000|2023-06-06 07:55:00|33580.5|33555.5|33580|33555|33585|33560|33575.5|33550.5|0
1686038400000|2023-06-06 08:00:00|33581|33556|33582|33557|33595|33570|33573.5|33548.5|0
1686038700000|2023-06-06 08:05:00|33585|33560|33562|33537|33592.5|33567.5|33562|33537|0
1686039000000|2023-06-06 08:10:00|33561|33536|33569.5|33544.5|33574.5|33549.5|33549|33524|0
1686039300000|2023-06-06 08:15:00|33569|33544|33573|33548|33580|33555|33564|33539|0
1686039600000|2023-06-06 08:20:00|33571|33546|33568|33543|33580.5|33555.5|33567.5|33542.5|0
1686039900000|2023-06-06 08:25:00|33567|33542|33554|33529|33567|33542|33553|33528|0
1686040200000|2023-06-06 08:30:00|33553.5|33528.5|33542.5|33517.5|33556|33531|33536|33511|0
1686040500000|2023-06-06 08:35:00|33543|33518|33551|33526|33558|33533|33541|33516|0
1686040800000|2023-06-06 08:40:00|33551.5|33526.5|33552|33527|33560|33535|33550.5|33525.5|0
1686041100000|2023-06-06 08:45:00|33552.5|33527.5|33546|33521|33557.5|33532.5|33545|33520|0
1686041400000|2023-06-06 08:50:00|33545|33520|33546.5|33521.5|33550|33525|33542|33517|0
1686041700000|2023-06-06 08:55:00|33546|33521|33538.5|33513.5|33546|33521|33533|33508|0
1686042000000|2023-06-06 09:00:00|33540|33515|33534|33509|33540.5|33515.5|33531.5|33506.5|0
1686042300000|2023-06-06 09:05:00|33533.5|33508.5|33516|33491|33544|33519|33515.5|33490.5|0
1686042600000|2023-06-06 09:10:00|33514.5|33489.5|33521|33496|33527|33502|33508.5|33483.5|0
1686042900000|2023-06-06 09:15:00|33521.5|33496.5|33519|33494|33521.5|33496.5|33507|33482|0
1686043200000|2023-06-06 09:20:00|33518.5|33493.5|33531.5|33506.5|33533|33508|33518.5|33493.5|0
1686043500000|2023-06-06 09:25:00|33532|33507|33527|33502|33536|33511|33527|33502|0
1686043800000|2023-06-06 09:30:00|33527.5|33502.5|33527|33502|33533|33508|33524|33499|0
1686044100000|2023-06-06 09:35:00|33527.5|33502.5|33532|33507|33533.5|33508.5|33521|33496|0
1686044400000|2023-06-06 09:40:00|33531.5|33506.5|33537|33512|33541|33516|33531.5|33506.5|0
1686044700000|2023-06-06 09:45:00|33536.5|33511.5|33544|33519|33554.5|33529.5|33535|33510|0
1686045000000|2023-06-06 09:50:00|33543.5|33518.5|33534|33509|33545.5|33520.5|33534|33509|0
1686045300000|2023-06-06 09:55:00|33533.5|33508.5|33540.5|33515.5|33541|33516|33530|33505|0
1686045600000|2023-06-06 10:00:00|33541|33516|33540.5|33515.5|33547.5|33522.5|33537.5|33512.5|0
1686045900000|2023-06-06 10:05:00|33540|33515|33547|33522|33555|33530|33540|33515|0
1686046200000|2023-06-06 10:10:00|33545|33520|33551|33526|33551|33526|33537|33512|0
1686046500000|2023-06-06 10:15:00|33551.5|33526.5|33540.5|33515.5|33552|33527|33536.5|33511.5|0
1686046800000|2023-06-06 10:20:00|33540|33515|33542|33517|33545.5|33520.5|33538.5|33513.5|0
1686047100000|2023-06-06 10:25:00|33541.5|33516.5|33552|33527|33556|33531|33541|33516|0
1686047400000|2023-06-06 10:30:00|33553|33528|33549|33524|33558.5|33533.5|33545.5|33520.5|0
1686047700000|2023-06-06 10:35:00|33549.5|33524.5|33552|33527|33558|33533|33549.5|33524.5|0
1686048000000|2023-06-06 10:40:00|33552.5|33527.5|33539|33514|33555|33530|33537|33512|0
1686048300000|2023-06-06 10:45:00|33538|33513|33534|33509|33544|33519|33533.5|33508.5|0
1686048600000|2023-06-06 10:50:00|33534.5|33509.5|33545.5|33520.5|33545.5|33520.5|33534.5|33509.5|0
1686048900000|2023-06-06 10:55:00|33545|33520|33554|33529|33563|33538|33544.5|33519.5|0
1686049200000|2023-06-06 11:00:00|33553.5|33528.5|33556.5|33531.5|33557.5|33532.5|33546|33521|0
1686049500000|2023-06-06 11:05:00|33556|33531|33547|33522|33557.5|33532.5|33539|33514|0
1686049800000|2023-06-06 11:10:00|33547.5|33522.5|33543|33518|33551|33526|33541.5|33516.5|0
1686050100000|2023-06-06 11:15:00|33542|33517|33544|33519|33544|33519|33533.5|33508.5|0
1686050400000|2023-06-06 11:20:00|33543.5|33518.5|33542.5|33517.5|33547|33522|33541|33516|0
1686050700000|2023-06-06 11:25:00|33543|33518|33558.5|33533.5|33560|33535|33541.5|33516.5|0
1686051000000|2023-06-06 11:30:00|33560.5|33535.5|33555|33530|33566.5|33541.5|33552|33527|0
1686051300000|2023-06-06 11:35:00|33554.5|33529.5|33549.5|33524.5|33557|33532|33547|33522|0
1686051600000|2023-06-06 11:40:00|33550|33525|33549|33524|33550|33525|33536.5|33511.5|0
1686051900000|2023-06-06 11:45:00|33549.5|33524.5|33555|33530|33559|33534|33545|33520|0
1686052200000|2023-06-06 11:50:00|33554.5|33529.5|33552.5|33527.5|33563.5|33538.5|33552|33527|0
1686052500000|2023-06-06 11:55:00|33553|33528|33553|33528|33558|33533|33550.5|33525.5|0
1686052800000|2023-06-06 12:00:00|33552|33527|33563.5|33538.5|33569.5|33544.5|33550|33525|0
1686053100000|2023-06-06 12:05:00|33562.5|33537.5|33551|33526|33562.5|33537.5|33549|33524|0
1686053400000|2023-06-06 12:10:00|33550.5|33525.5|33549.5|33524.5|33552|33527|33542|33517|0
1686053700000|2023-06-06 12:15:00|33549|33524|33563|33538|33566|33541|33548|33523|0
1686054000000|2023-06-06 12:20:00|33562.5|33537.5|33548|33523|33562.5|33537.5|33546.5|33521.5|0
1686054300000|2023-06-06 12:25:00|33548.5|33523.5|33540.5|33515.5|33550|33525|33535.5|33510.5|0
1686054600000|2023-06-06 12:30:00|33541|33516|33548|33523|33553|33528|33535|33510|0
1686054900000|2023-06-06 12:35:00|33548.5|33523.5|33556|33531|33558|33533|33545.5|33520.5|0
1686055200000|2023-06-06 12:40:00|33557|33532|33556|33531|33559|33534|33550.5|33525.5|0
1686055500000|2023-06-06 12:45:00|33557.5|33532.5|33566|33541|33566|33541|33556|33531|0
1686055800000|2023-06-06 12:50:00|33566.5|33541.5|33553|33528|33567|33542|33552|33527|0
1686056100000|2023-06-06 12:55:00|33552.5|33527.5|33555|33530|33556.5|33531.5|33545.5|33520.5|0
1686056400000|2023-06-06 13:00:00|33552|33527|33554|33529|33556|33531|33549|33524|0
1686056700000|2023-06-06 13:05:00|33554.5|33529.5|33555.5|33530.5|33559|33534|33550.5|33525.5|0
1686057000000|2023-06-06 13:10:00|33554.5|33529.5|33561|33536|33561.5|33536.5|33550|33525|0
1686057300000|2023-06-06 13:15:00|33560.5|33535.5|33552|33527|33571|33546|33550|33525|0
1686057600000|2023-06-06 13:20:00|33552.5|33527.5|33560|33535|33561|33536|33551|33526|0
1686057900000|2023-06-06 13:25:00|33559|33534|33562|33537|33562|33537|33547.5|33522.5|0
1686058200000|2023-06-06 13:30:00|33556.5|33531.5|33529|33504|33566.5|33541.5|33506.5|33481.5|0
1686058500000|2023-06-06 13:35:00|33531|33506|33510|33485|33537.5|33512.5|33505.5|33480.5|0
1686058800000|2023-06-06 13:40:00|33513|33488|33540.5|33515.5|33548.5|33523.5|33498|33473|0
1686059100000|2023-06-06 13:45:00|33545.5|33520.5|33518.5|33493.5|33545.5|33520.5|33503.5|33478.5|0
1686059400000|2023-06-06 13:50:00|33517|33492|33519.5|33494.5|33535.5|33510.5|33509.5|33484.5|0
1686059700000|2023-06-06 13:55:00|33520.5|33495.5|33513.5|33488.5|33520.5|33495.5|33497.5|33472.5|0
1686060000000|2023-06-06 14:00:00|33515|33490|33520.6|33495.6|33535.6|33510.6|33509.1|33484.1|0
1686060300000|2023-06-06 14:05:00|33520.1|33495.1|33580.6|33555.6|33583.6|33558.6|33520.1|33495.1|0
1686060600000|2023-06-06 14:10:00|33581.6|33556.6|33569.1|33544.1|33599.1|33574.1|33558.6|33533.6|0
1686060900000|2023-06-06 14:15:00|33568.6|33543.6|33591.5|33566.5|33593.5|33568.5|33552.6|33527.6|0
1686061200000|2023-06-06 14:20:00|33597.4|33572.4|33567.4|33542.4|33597.4|33572.4|33556.9|33531.9|0
1686061500000|2023-06-06 14:25:00|33566.9|33541.9|33563.9|33538.9|33580.9|33555.9|33563.9|33538.9|0
1686061800000|2023-06-06 14:30:00|33565.4|33540.4|33583.4|33558.4|33593.4|33568.4|33564.9|33539.9|0
1686062100000|2023-06-06 14:35:00|33582.9|33557.9|33570.9|33545.9|33589.9|33564.9|33564.4|33539.4|0
1686062400000|2023-06-06 14:40:00|33570.4|33545.4|33586.4|33561.4|33586.4|33561.4|33566.9|33541.9|0
1686062700000|2023-06-06 14:45:00|33585.4|33560.4|33629.9|33604.9|33634.4|33609.4|33585.4|33560.4|0
1686063000000|2023-06-06 14:50:00|33630.4|33605.4|33628.9|33603.9|33645.9|33620.9|33617.4|33592.4|0
1686063300000|2023-06-06 14:55:00|33629.4|33604.4|33626.4|33601.4|33629.4|33604.4|33612.4|33587.4|0
1686063600000|2023-06-06 15:00:00|33628.4|33603.4|33625.4|33600.4|33636.9|33611.9|33616.4|33591.4|0
1686063900000|2023-06-06 15:05:00|33627.4|33602.4|33597.4|33572.4|33628.4|33603.4|33592.4|33567.4|0
1686064200000|2023-06-06 15:10:00|33599.4|33574.4|33573.4|33548.4|33600.9|33575.9|33571.9|33546.9|0
1686064500000|2023-06-06 15:15:00|33572.4|33547.4|33572.4|33547.4|33587.4|33562.4|33567.4|33542.4|0
1686064800000|2023-06-06 15:20:00|33572.9|33547.9|33530.9|33505.9|33573.9|33548.9|33529.4|33504.4|0
1686065100000|2023-06-06 15:25:00|33527.4|33502.4|33542.9|33517.9|33546.4|33521.4|33496.4|33471.4|0
1686065400000|2023-06-06 15:30:00|33546.9|33521.9|33527.4|33502.4|33568.4|33543.4|33527.4|33502.4|0
1686065700000|2023-06-06 15:35:00|33528.4|33503.4|33556.9|33531.9|33563.4|33538.4|33524.4|33499.4|0
1686066000000|2023-06-06 15:40:00|33556.5|33531.5|33544.5|33519.5|33557.5|33532.5|33533.5|33508.5|0
1686066300000|2023-06-06 15:45:00|33546|33521|33574.5|33549.5|33577|33552|33545|33520|0
1686066600000|2023-06-06 15:50:00|33579.5|33554.5|33563.5|33538.5|33581.5|33556.5|33563.5|33538.5|0
1686066900000|2023-06-06 15:55:00|33564|33539|33562|33537|33569.5|33544.5|33550|33525|0
1686067200000|2023-06-06 16:00:00|33564|33539|33565.5|33540.5|33580.5|33555.5|33561|33536|0
1686067500000|2023-06-06 16:05:00|33564|33539|33540.5|33515.5|33564.5|33539.5|33522.5|33497.5|0
1686067800000|2023-06-06 16:10:00|33539|33514|33538|33513|33549.5|33524.5|33531.5|33506.5|0
1686068100000|2023-06-06 16:15:00|33539|33514|33541.5|33516.5|33546.5|33521.5|33535.5|33510.5|0
1686068400000|2023-06-06 16:20:00|33542.5|33517.5|33536|33511|33550.5|33525.5|33532|33507|0
1686068700000|2023-06-06 16:25:00|33534.5|33509.5|33537.5|33512.5|33556|33531|33531.5|33506.5|0
1686069000000|2023-06-06 16:30:00|33540|33515|33540|33515|33543.5|33518.5|33529.5|33504.5|0
1686069300000|2023-06-06 16:35:00|33541|33516|33522.5|33497.5|33542.5|33517.5|33513|33488|0
1686069600000|2023-06-06 16:40:00|33520.5|33495.5|33521.5|33496.5|33530.5|33505.5|33502.5|33477.5|0
1686069900000|2023-06-06 16:45:00|33523|33498|33515.5|33490.5|33534.5|33509.5|33513.5|33488.5|0
1686070200000|2023-06-06 16:50:00|33513.5|33488.5|33523.5|33498.5|33536.5|33511.5|33512|33487|0
1686070500000|2023-06-06 16:55:00|33524.5|33499.5|33516|33491|33528|33503|33501.5|33476.5|0
1686070800000|2023-06-06 17:00:00|33517.1|33492.1|33517.6|33492.6|33524.6|33499.6|33509.1|33484.1|0
1686071100000|2023-06-06 17:05:00|33515.6|33490.6|33560.1|33535.1|33564.1|33539.1|33514.1|33489.1|0
1686071400000|2023-06-06 17:10:00|33559.6|33534.6|33562.6|33537.6|33573.1|33548.1|33555.1|33530.1|0
1686071700000|2023-06-06 17:15:00|33561.1|33536.1|33545.1|33520.1|33572.1|33547.1|33537.6|33512.6|0
1686072000000|2023-06-06 17:20:00|33542.1|33517.1|33523.6|33498.6|33542.1|33517.1|33500.6|33475.6|0
1686072300000|2023-06-06 17:25:00|33521.1|33496.1|33510.1|33485.1|33522.1|33497.1|33483.1|33458.1|0
1686072600000|2023-06-06 17:30:00|33509.6|33484.6|33502.1|33477.1|33520.6|33495.6|33489.1|33464.1|0
1686072900000|2023-06-06 17:35:00|33504.1|33479.1|33506.1|33481.1|33512.6|33487.6|33498.1|33473.1|0
1686073200000|2023-06-06 17:40:00|33505.6|33480.6|33495.1|33470.1|33509.1|33484.1|33491.1|33466.1|0
1686073500000|2023-06-06 17:45:00|33494.1|33469.1|33492.6|33467.6|33509.6|33484.6|33488.1|33463.1|0
1686073800000|2023-06-06 17:50:00|33492.1|33467.1|33493.6|33468.6|33505.6|33480.6|33486.1|33461.1|0
1686074100000|2023-06-06 17:55:00|33492.6|33467.6|33492.6|33467.6|33493.6|33468.6|33465.6|33440.6|0
1686074400000|2023-06-06 18:00:00|33493.6|33468.6|33453.1|33428.1|33493.6|33468.6|33417.6|33392.6|0
1686074700000|2023-06-06 18:05:00|33453.6|33428.6|33468.1|33443.1|33469.6|33444.6|33437.1|33412.1|0
1686075000000|2023-06-06 18:10:00|33467.6|33442.6|33489.1|33464.1|33490.6|33465.6|33461.1|33436.1|0
1686075300000|2023-06-06 18:15:00|33490.1|33465.1|33486.1|33461.1|33490.1|33465.1|33477.1|33452.1|0
1686075600000|2023-06-06 18:20:00|33484.9|33459.9|33492.4|33467.4|33498.4|33473.4|33470.9|33445.9|0
1686075900000|2023-06-06 18:25:00|33492.9|33467.9|33512.9|33487.9|33513.9|33488.9|33488.4|33463.4|0
1686076200000|2023-06-06 18:30:00|33510.4|33485.4|33512.4|33487.4|33521.9|33496.9|33505.4|33480.4|0
1686076500000|2023-06-06 18:35:00|33511.9|33486.9|33516.4|33491.4|33519.9|33494.9|33507.4|33482.4|0
1686076800000|2023-06-06 18:40:00|33516.9|33491.9|33534.4|33509.4|33541.4|33516.4|33514.4|33489.4|0
1686077100000|2023-06-06 18:45:00|33534.9|33509.9|33531.4|33506.4|33538.4|33513.4|33527.4|33502.4|0
1686077400000|2023-06-06 18:50:00|33530.9|33505.9|33533.4|33508.4|33543.9|33518.9|33527.4|33502.4|0
1686077700000|2023-06-06 18:55:00|33534.4|33509.4|33538.4|33513.4|33541.9|33516.9|33530.9|33505.9|0
1686078000000|2023-06-06 19:00:00|33540.4|33515.4|33548.4|33523.4|33555.4|33530.4|33540.4|33515.4|0
1686078300000|2023-06-06 19:05:00|33547.4|33522.4|33540.4|33515.4|33550.9|33525.9|33532.9|33507.9|0
1686078600000|2023-06-06 19:10:00|33539.9|33514.9|33537.4|33512.4|33547.9|33522.9|33536.4|33511.4|0
1686078900000|2023-06-06 19:15:00|33537.9|33512.9|33562.4|33537.4|33562.4|33537.4|33535.4|33510.4|0
1686079200000|2023-06-06 19:20:00|33563.4|33538.4|33578.4|33553.4|33578.4|33553.4|33558.9|33533.9|0
1686079500000|2023-06-06 19:25:00|33579.9|33554.9|33585.9|33560.9|33593.4|33568.4|33564.4|33539.4|0
1686079800000|2023-06-06 19:30:00|33587.4|33562.4|33580.4|33555.4|33589.4|33564.4|33577.9|33552.9|0
1686080100000|2023-06-06 19:35:00|33581.4|33556.4|33558.9|33533.9|33585.4|33560.4|33553.4|33528.4|0
1686080400000|2023-06-06 19:40:00|33556.4|33531.4|33578.9|33553.9|33581.4|33556.4|33546.4|33521.4|0
1686080700000|2023-06-06 19:45:00|33574.4|33549.4|33582.4|33557.4|33594.4|33569.4|33569.4|33544.4|0
1686081000000|2023-06-06 19:50:00|33590.9|33565.9|33597.9|33572.9|33600.4|33575.4|33586.4|33561.4|0
1686081300000|2023-06-06 19:55:00|33596.4|33571.4|33582.4|33557.4|33612.9|33587.9|33580.4|33555.4|0
1686081600000|2023-06-06 20:00:00|33583.4|33558.4|33593.9|33568.9|33595.4|33570.4|33577.4|33552.4|0
1686081900000|2023-06-06 20:05:00|33594.4|33569.4|33590.4|33565.4|33594.4|33569.4|33584.4|33559.4|0
1686082200000|2023-06-06 20:10:00|33589.9|33564.9|33586.9|33561.9|33595.9|33570.9|33585.4|33560.4|0
1686082500000|2023-06-06 20:15:00|33588.4|33563.4|33582.4|33557.4|33589.4|33564.4|33580.4|33555.4|0
1686082800000|2023-06-06 20:20:00|33582.9|33557.9|33584.9|33559.9|33587.4|33562.4|33582.4|33557.4|0
1686083100000|2023-06-06 20:25:00|33586.9|33561.9|33582.4|33557.4|33587.4|33562.4|33582.4|33557.4|0
1686083400000|2023-06-06 20:30:00|33582.9|33557.9|33577.9|33552.9|33583.9|33558.9|33577.4|33552.4|0
1686083700000|2023-06-06 20:35:00|33577.4|33552.4|33577.9|33552.9|33578.4|33553.4|33576.4|33551.4|0
1686084000000|2023-06-06 20:40:00|33578.4|33553.4|33579.9|33554.9|33580.9|33555.9|33577.4|33552.4|0
1686084300000|2023-06-06 20:45:00|33579.4|33554.4|33579.4|33554.4|33581.4|33556.4|33578.4|33553.4|0
1686084600000|2023-06-06 20:50:00|33579.9|33554.9|33580.9|33555.9|33582.4|33557.4|33579.4|33554.4|0
1686084900000|2023-06-06 20:55:00|33581.4|33556.4|33580.9|33555.9|33582.9|33557.9|33578.9|33553.9|0
1686085200000|2023-06-06 21:00:00|33582|33557|33580.1|33555.1|33582|33557|33579.4|33554.4|0
1686085500000|2023-06-06 21:05:00|33579.6|33554.6|33576.9|33551.9|33581.1|33556.1|33576.9|33551.9|0
1686085800000|2023-06-06 21:10:00|33575.8|33550.8|33577.4|33552.4|33579.1|33554.1|33575.6|33550.6|0
1686086100000|2023-06-06 21:15:00|33578.8|33553.8|33580.2|33555.2|33580.8|33555.8|33578.8|33553.8|0
1686086400000|2023-06-06 21:20:00|33580.3|33555.3|33577.6|33552.6|33580.6|33555.6|33577|33552|0
1686086700000|2023-06-06 21:25:00|33578.7|33553.7|33585.6|33560.6|33587.2|33562.2|33578.7|33553.7|0
1686087000000|2023-06-06 21:30:00|33584.9|33559.9|33588.1|33563.1|33593.5|33568.5|33584.1|33559.1|0
1686087300000|2023-06-06 21:35:00|33590.1|33565.1|33594.5|33569.5|33595|33570|33590.1|33565.1|0
1686087600000|2023-06-06 21:40:00|33592.2|33567.2|33599.6|33574.6|33600.2|33575.2|33591.5|33566.5|0
1686087900000|2023-06-06 21:45:00|33599.7|33574.7|33595.9|33570.9|33599.7|33574.7|33594.9|33569.9|0
1686088200000|2023-06-06 21:50:00|33596.2|33571.2|33594.1|33569.1|33600.1|33575.1|33594.1|33569.1|0
1686088500000|2023-06-06 21:55:00|33594|33569|33589.1|33564.1|33594.6|33569.6|33589.1|33564.1|0
1686088800000|2023-06-06 22:00:00|33577.9|33552.9|33573.4|33548.4|33577.9|33552.9|33569.9|33544.9|0
1686089100000|2023-06-06 22:05:00|33572.9|33547.9|33572.9|33547.9|33572.9|33547.9|33569.9|33544.9|0
1686089400000|2023-06-06 22:10:00|33572.4|33547.4|33574.9|33549.9|33574.9|33549.9|33572.4|33547.4|0
1686089700000|2023-06-06 22:15:00|33574.4|33549.4|33565.9|33540.9|33574.9|33549.9|33564.9|33539.9|0
1686090000000|2023-06-06 22:20:00|33565.4|33540.4|33568.9|33543.9|33570.9|33545.9|33565.4|33540.4|0
1686090300000|2023-06-06 22:25:00|33569.4|33544.4|33560.9|33535.9|33569.4|33544.4|33559.4|33534.4|0
1686090600000|2023-06-06 22:30:00|33560.4|33535.4|33562.9|33537.9|33566.4|33541.4|33560.4|33535.4|0
1686090900000|2023-06-06 22:35:00|33562.4|33537.4|33578.9|33553.9|33581.9|33556.9|33562.4|33537.4|0
1686091200000|2023-06-06 22:40:00|33579.4|33554.4|33573.9|33548.9|33579.4|33554.4|33573.9|33548.9|0
1686091500000|2023-06-06 22:45:00|33573.4|33548.4|33572.9|33547.9|33577.9|33552.9|33572.4|33547.4|0
1686091800000|2023-06-06 22:50:00|33573.4|33548.4|33575.9|33550.9|33575.9|33550.9|33571.9|33546.9|0
1686092100000|2023-06-06 22:55:00|33576.4|33551.4|33574.9|33549.9|33579.4|33554.4|33573.4|33548.4|0
1686092400000|2023-06-06 23:00:00|33574.4|33549.4|33581.4|33556.4|33583.4|33558.4|33573.9|33548.9|0
1686092700000|2023-06-06 23:05:00|33581.9|33556.9|33588.9|33563.9|33590.4|33565.4|33581.9|33556.9|0
1686093000000|2023-06-06 23:10:00|33588.4|33563.4|33596.9|33571.9|33600.4|33575.4|33588.4|33563.4|0
1686093300000|2023-06-06 23:15:00|33596.4|33571.4|33593.9|33568.9|33597.4|33572.4|33593.4|33568.4|0
1686093600000|2023-06-06 23:20:00|33594.4|33569.4|33596.9|33571.9|33599.4|33574.4|33593.9|33568.9|0
1686093900000|2023-06-06 23:25:00|33596.4|33571.4|33594.9|33569.9|33596.9|33571.9|33593.9|33568.9|0
1686094200000|2023-06-06 23:30:00|33595.4|33570.4|33598.9|33573.9|33602.9|33577.9|33591.4|33566.4|0
1686094500000|2023-06-06 23:35:00|33598.4|33573.4|33594.9|33569.9|33600.4|33575.4|33590.9|33565.9|0
1686094800000|2023-06-06 23:40:00|33595.9|33570.9|33592.9|33567.9|33596.9|33571.9|33592.4|33567.4|0
1686095100000|2023-06-06 23:45:00|33592.4|33567.4|33588.9|33563.9|33593.4|33568.4|33586.9|33561.9|0
1686095400000|2023-06-06 23:50:00|33589.4|33564.4|33598.4|33573.4|33598.4|33573.4|33588.9|33563.9|0
1686095700000|2023-06-06 23:55:00|33597.9|33572.9|33592.9|33567.9|33598.9|33573.9|33591.9|33566.9|0
1686096000000|2023-06-07 00:00:00|33594.9|33569.9|33594.9|33569.9|33598.9|33573.9|33589.9|33564.9|0
1686096300000|2023-06-07 00:05:00|33595.4|33570.4|33595.9|33570.9|33601.4|33576.4|33594.4|33569.4|0
1686096600000|2023-06-07 00:10:00|33596.4|33571.4|33595.9|33570.9|33599.9|33574.9|33593.4|33568.4|0
1686096900000|2023-06-07 00:15:00|33595.4|33570.4|33594.9|33569.9|33595.9|33570.9|33588.9|33563.9|0
1686097200000|2023-06-07 00:20:00|33594.4|33569.4|33598.4|33573.4|33599.9|33574.9|33594.4|33569.4|0
1686097500000|2023-06-07 00:25:00|33597.9|33572.9|33594.9|33569.9|33598.4|33573.4|33591.4|33566.4|0
1686097800000|2023-06-07 00:30:00|33594.4|33569.4|33597.4|33572.4|33597.9|33572.9|33591.4|33566.4|0
1686098100000|2023-06-07 00:35:00|33596.9|33571.9|33602.9|33577.9|33606.4|33581.4|33593.9|33568.9|0
1686098400000|2023-06-07 00:40:00|33603.4|33578.4|33606.4|33581.4|33607.4|33582.4|33597.4|33572.4|0
1686098700000|2023-06-07 00:45:00|33605.4|33580.4|33604.4|33579.4|33606.9|33581.9|33601.9|33576.9|0
1686099000000|2023-06-07 00:50:00|33603.9|33578.9|33596.4|33571.4|33605.4|33580.4|33594.4|33569.4|0
1686099300000|2023-06-07 00:55:00|33595.9|33570.9|33587.9|33562.9|33596.4|33571.4|33587.4|33562.4|0
1686099600000|2023-06-07 01:00:00|33588.9|33563.9|33579.4|33554.4|33594.4|33569.4|33578.9|33553.9|0
1686099900000|2023-06-07 01:05:00|33579.9|33554.9|33555.9|33530.9|33583.9|33558.9|33553.4|33528.4|0
1686100200000|2023-06-07 01:10:00|33557.9|33532.9|33581.4|33556.4|33581.9|33556.9|33557.9|33532.9|0
1686100500000|2023-06-07 01:15:00|33581.9|33556.9|33578.4|33553.4|33583.4|33558.4|33573.9|33548.9|0
1686100800000|2023-06-07 01:20:00|33577.9|33552.9|33569.9|33544.9|33579.9|33554.9|33566.9|33541.9|0
1686101100000|2023-06-07 01:25:00|33570.4|33545.4|33578.4|33553.4|33581.4|33556.4|33567.9|33542.9|0
1686101400000|2023-06-07 01:30:00|33576.9|33551.9|33580.9|33555.9|33582.4|33557.4|33576.4|33551.4|0
1686101700000|2023-06-07 01:35:00|33581.9|33556.9|33573.9|33548.9|33582.9|33557.9|33572.9|33547.9|0
1686102000000|2023-06-07 01:40:00|33574.4|33549.4|33584.9|33559.9|33585.9|33560.9|33573.4|33548.4|0
1686102300000|2023-06-07 01:45:00|33584.4|33559.4|33573.4|33548.4|33584.4|33559.4|33570.9|33545.9|0
1686102600000|2023-06-07 01:50:00|33573.9|33548.9|33575.4|33550.4|33577.4|33552.4|33572.9|33547.9|0
1686102900000|2023-06-07 01:55:00|33574.4|33549.4|33573.4|33548.4|33577.4|33552.4|33572.9|33547.9|0
1686103200000|2023-06-07 02:00:00|33573.9|33548.9|33571.4|33546.4|33575.4|33550.4|33569.9|33544.9|0
1686103500000|2023-06-07 02:05:00|33571.9|33546.9|33571.9|33546.9|33576.4|33551.4|33568.4|33543.4|0
1686103800000|2023-06-07 02:10:00|33572.4|33547.4|33569.9|33544.9|33573.4|33548.4|33562.9|33537.9|0
1686104100000|2023-06-07 02:15:00|33570.9|33545.9|33573.4|33548.4|33574.4|33549.4|33569.4|33544.4|0
1686104400000|2023-06-07 02:20:00|33573.9|33548.9|33575.9|33550.9|33578.4|33553.4|33572.9|33547.9|0
1686104700000|2023-06-07 02:25:00|33575.4|33550.4|33576.4|33551.4|33577.4|33552.4|33573.4|33548.4|0
1686105000000|2023-06-07 02:30:00|33575.4|33550.4|33575.4|33550.4|33576.4|33551.4|33571.9|33546.9|0
1686105300000|2023-06-07 02:35:00|33574.9|33549.9|33574.9|33549.9|33577.4|33552.4|33573.9|33548.9|0
1686105600000|2023-06-07 02:40:00|33574.4|33549.4|33581.9|33556.9|33582.9|33557.9|33574.4|33549.4|0
1686105900000|2023-06-07 02:45:00|33581.4|33556.4|33577.4|33552.4|33582.4|33557.4|33577.4|33552.4|0
1686106200000|2023-06-07 02:50:00|33577.9|33552.9|33580.4|33555.4|33581.9|33556.9|33577.4|33552.4|0
1686106500000|2023-06-07 02:55:00|33580.9|33555.9|33580.9|33555.9|33581.9|33556.9|33578.9|33553.9|0
1686106800000|2023-06-07 03:00:00|33581.4|33556.4|33578.9|33553.9|33582.4|33557.4|33574.9|33549.9|0
1686107100000|2023-06-07 03:05:00|33579.4|33554.4|33581.4|33556.4|33582.9|33557.9|33577.9|33552.9|0
1686107400000|2023-06-07 03:10:00|33580.9|33555.9|33581.4|33556.4|33582.4|33557.4|33579.9|33554.9|0
1686107700000|2023-06-07 03:15:00|33581.9|33556.9|33585.4|33560.4|33586.9|33561.9|33580.4|33555.4|0
1686108000000|2023-06-07 03:20:00|33584.4|33559.4|33585.9|33560.9|33586.4|33561.4|33583.4|33558.4|0
1686108300000|2023-06-07 03:25:00|33586.4|33561.4|33589.4|33564.4|33589.4|33564.4|33584.9|33559.9|0
1686108600000|2023-06-07 03:30:00|33589.9|33564.9|33592.4|33567.4|33594.9|33569.9|33587.9|33562.9|0
1686108900000|2023-06-07 03:35:00|33591.9|33566.9|33591.9|33566.9|33595.4|33570.4|33591.4|33566.4|0
1686109200000|2023-06-07 03:40:00|33591.4|33566.4|33596.4|33571.4|33597.9|33572.9|33590.9|33565.9|0
1686109500000|2023-06-07 03:45:00|33595.9|33570.9|33598.9|33573.9|33602.9|33577.9|33595.9|33570.9|0
1686109800000|2023-06-07 03:50:00|33598.4|33573.4|33606.9|33581.9|33607.4|33582.4|33598.4|33573.4|0
1686110100000|2023-06-07 03:55:00|33606.4|33581.4|33601.4|33576.4|33606.9|33581.9|33600.4|33575.4|0
1686110400000|2023-06-07 04:00:00|33600.9|33575.9|33602.4|33577.4|33603.4|33578.4|33597.9|33572.9|0
1686110700000|2023-06-07 04:05:00|33601.9|33576.9|33597.4|33572.4|33603.4|33578.4|33597.4|33572.4|0
1686111000000|2023-06-07 04:10:00|33597.9|33572.9|33601.9|33576.9|33601.9|33576.9|33596.4|33571.4|0
1686111300000|2023-06-07 04:15:00|33602.4|33577.4|33602.9|33577.9|33604.4|33579.4|33601.4|33576.4|0
1686111600000|2023-06-07 04:20:00|33603.4|33578.4|33602.4|33577.4|33607.4|33582.4|33602.4|33577.4|0
1686111900000|2023-06-07 04:25:00|33601.9|33576.9|33598.9|33573.9|33602.9|33577.9|33598.9|33573.9|0
1686112200000|2023-06-07 04:30:00|33596.4|33571.4|33594.4|33569.4|33598.9|33573.9|33593.9|33568.9|0
1686112500000|2023-06-07 04:35:00|33593.9|33568.9|33593.4|33568.4|33594.9|33569.9|33590.4|33565.4|0
1686112800000|2023-06-07 04:40:00|33592.9|33567.9|33596.9|33571.9|33599.4|33574.4|33592.4|33567.4|0
1686113100000|2023-06-07 04:45:00|33596.4|33571.4|33591.4|33566.4|33596.9|33571.9|33591.4|33566.4|0
1686113400000|2023-06-07 04:50:00|33590.4|33565.4|33594.9|33569.9|33596.9|33571.9|33578.4|33553.4|0
1686113700000|2023-06-07 04:55:00|33595.4|33570.4|33596.4|33571.4|33598.9|33573.9|33594.4|33569.4|0
1686114000000|2023-06-07 05:00:00|33595.9|33570.9|33595.4|33570.4|33597.4|33572.4|33590.9|33565.9|0
1686114300000|2023-06-07 05:05:00|33594.9|33569.9|33587.4|33562.4|33594.9|33569.9|33586.4|33561.4|0
1686114600000|2023-06-07 05:10:00|33586.9|33561.9|33591.9|33566.9|33593.4|33568.4|33586.4|33561.4|0
1686114900000|2023-06-07 05:15:00|33591.4|33566.4|33580.9|33555.9|33591.9|33566.9|33580.4|33555.4|0
1686115200000|2023-06-07 05:20:00|33580.4|33555.4|33580.9|33555.9|33587.4|33562.4|33579.9|33554.9|0
1686115500000|2023-06-07 05:25:00|33581.4|33556.4|33581.9|33556.9|33584.9|33559.9|33580.4|33555.4|0
1686115800000|2023-06-07 05:30:00|33581.4|33556.4|33584.9|33559.9|33587.4|33562.4|33581.4|33556.4|0
1686116100000|2023-06-07 05:35:00|33584.4|33559.4|33582.9|33557.9|33586.4|33561.4|33582.4|33557.4|0
1686116400000|2023-06-07 05:40:00|33582.4|33557.4|33580.9|33555.9|33583.4|33558.4|33578.4|33553.4|0
1686116700000|2023-06-07 05:45:00|33581.4|33556.4|33578.9|33553.9|33583.4|33558.4|33578.4|33553.4|0
1686117000000|2023-06-07 05:50:00|33579.4|33554.4|33575.4|33550.4|33580.9|33555.9|33575.4|33550.4|0
1686117300000|2023-06-07 05:55:00|33574.9|33549.9|33577.4|33552.4|33579.9|33554.9|33573.9|33548.9|0
1686117600000|2023-06-07 06:00:00|33575.4|33550.4|33572.4|33547.4|33583.4|33558.4|33570.9|33545.9|0
1686117900000|2023-06-07 06:05:00|33571.9|33546.9|33569.9|33544.9|33580.9|33555.9|33569.4|33544.4|0
1686118200000|2023-06-07 06:10:00|33570.9|33545.9|33575.9|33550.9|33576.9|33551.9|33568.9|33543.9|0
1686118500000|2023-06-07 06:15:00|33576.4|33551.4|33572.9|33547.9|33580.9|33555.9|33571.4|33546.4|0
1686118800000|2023-06-07 06:20:00|33572.4|33547.4|33574.9|33549.9|33574.9|33549.9|33568.4|33543.4|0
1686119100000|2023-06-07 06:25:00|33575.4|33550.4|33577.4|33552.4|33578.4|33553.4|33571.9|33546.9|0
1686119400000|2023-06-07 06:30:00|33576.9|33551.9|33572.9|33547.9|33578.9|33553.9|33572.9|33547.9|0
1686119700000|2023-06-07 06:35:00|33572.4|33547.4|33569.9|33544.9|33575.4|33550.4|33569.4|33544.4|0
1686120000000|2023-06-07 06:40:00|33570.4|33545.4|33562.9|33537.9|33570.4|33545.4|33562.4|33537.4|0
1686120300000|2023-06-07 06:45:00|33563.4|33538.4|33560.9|33535.9|33566.4|33541.4|33558.9|33533.9|0
1686120600000|2023-06-07 06:50:00|33561.4|33536.4|33564.9|33539.9|33565.9|33540.9|33560.4|33535.4|0
1686120900000|2023-06-07 06:55:00|33564.4|33539.4|33563.4|33538.4|33566.4|33541.4|33560.9|33535.9|0
1686121200000|2023-06-07 07:00:00|33562.9|33537.9|33552.4|33527.4|33565.4|33540.4|33545.9|33520.9|0
1686121500000|2023-06-07 07:05:00|33551.9|33526.9|33547.9|33522.9|33560.9|33535.9|33543.9|33518.9|0
1686121800000|2023-06-07 07:10:00|33545.9|33520.9|33548.9|33523.9|33551.9|33526.9|33536.9|33511.9|0
1686122100000|2023-06-07 07:15:00|33549.4|33524.4|33551.9|33526.9|33555.9|33530.9|33544.4|33519.4|0
1686122400000|2023-06-07 07:20:00|33552.4|33527.4|33544.4|33519.4|33552.4|33527.4|33539.4|33514.4|0
1686122700000|2023-06-07 07:25:00|33543.9|33518.9|33533.9|33508.9|33544.4|33519.4|33527.4|33502.4|0
1686123000000|2023-06-07 07:30:00|33533.4|33508.4|33536.4|33511.4|33545.4|33520.4|33530.4|33505.4|0
1686123300000|2023-06-07 07:35:00|33534.9|33509.9|33525.9|33500.9|33540.4|33515.4|33524.4|33499.4|0
1686123600000|2023-06-07 07:40:00|33525.4|33500.4|33530.9|33505.9|33534.4|33509.4|33520.4|33495.4|0
1686123900000|2023-06-07 07:45:00|33531.4|33506.4|33523|33498|33534.4|33509.4|33521|33496|0
1686124200000|2023-06-07 07:50:00|33522|33497|33533.5|33508.5|33533.5|33508.5|33519.5|33494.5|0
1686124500000|2023-06-07 07:55:00|33534|33509|33528|33503|33534|33509|33524.5|33499.5|0
1686124800000|2023-06-07 08:00:00|33527.5|33502.5|33527|33502|33532.5|33507.5|33521.5|33496.5|0
1686125100000|2023-06-07 08:05:00|33527.5|33502.5|33521|33496|33527.5|33502.5|33512|33487|0
1686125400000|2023-06-07 08:10:00|33519|33494|33541|33516|33541|33516|33514.5|33489.5|0
1686125700000|2023-06-07 08:15:00|33540.5|33515.5|33539|33514|33543|33518|33532.5|33507.5|0
1686126000000|2023-06-07 08:20:00|33539.5|33514.5|33534.5|33509.5|33547|33522|33534|33509|0
1686126300000|2023-06-07 08:25:00|33535|33510|33539|33514|33542.5|33517.5|33529.5|33504.5|0
1686126600000|2023-06-07 08:30:00|33539.5|33514.5|33536|33511|33540.5|33515.5|33533.5|33508.5|0
1686126900000|2023-06-07 08:35:00|33535.5|33510.5|33538|33513|33542|33517|33531|33506|0
1686127200000|2023-06-07 08:40:00|33538.5|33513.5|33546.5|33521.5|33552.5|33527.5|33536|33511|0
1686127500000|2023-06-07 08:45:00|33547|33522|33545|33520|33550|33525|33535|33510|0
1686127800000|2023-06-07 08:50:00|33545.5|33520.5|33540|33515|33546|33521|33536.5|33511.5|0
1686128100000|2023-06-07 08:55:00|33539.5|33514.5|33546.5|33521.5|33547.5|33522.5|33539|33514|0
1686128400000|2023-06-07 09:00:00|33547|33522|33547.5|33522.5|33549.5|33524.5|33545|33520|0
1686128700000|2023-06-07 09:05:00|33547|33522|33542.5|33517.5|33548|33523|33530.5|33505.5|0
1686129000000|2023-06-07 09:10:00|33543|33518|33545|33520|33549.5|33524.5|33537|33512|0
1686129300000|2023-06-07 09:15:00|33545.5|33520.5|33541.5|33516.5|33547.5|33522.5|33540.5|33515.5|0
1686129600000|2023-06-07 09:20:00|33543|33518|33554|33529|33554|33529|33537|33512|0
1686129900000|2023-06-07 09:25:00|33554.5|33529.5|33549|33524|33554.5|33529.5|33546|33521|0
1686130200000|2023-06-07 09:30:00|33549.5|33524.5|33544|33519|33557.5|33532.5|33543.5|33518.5|0
1686130500000|2023-06-07 09:35:00|33544.5|33519.5|33539.5|33514.5|33549.5|33524.5|33538.5|33513.5|0
1686130800000|2023-06-07 09:40:00|33539|33514|33540|33515|33544.5|33519.5|33539|33514|0
1686131100000|2023-06-07 09:45:00|33540.5|33515.5|33541|33516|33544|33519|33540|33515|0
1686131400000|2023-06-07 09:50:00|33540.5|33515.5|33533|33508|33544.5|33519.5|33531|33506|0
1686131700000|2023-06-07 09:55:00|33532.5|33507.5|33535.5|33510.5|33537|33512|33530.5|33505.5|0
1686132000000|2023-06-07 10:00:00|33536.5|33511.5|33541|33516|33544.5|33519.5|33535|33510|0
1686132300000|2023-06-07 10:05:00|33540.5|33515.5|33544|33519|33551.5|33526.5|33540.5|33515.5|0
1686132600000|2023-06-07 10:10:00|33544.5|33519.5|33543|33518|33547.5|33522.5|33538|33513|0
1686132900000|2023-06-07 10:15:00|33543.5|33518.5|33563.5|33538.5|33563.5|33538.5|33543|33518|0
1686133200000|2023-06-07 10:20:00|33564|33539|33560.5|33535.5|33567|33542|33557|33532|0
1686133500000|2023-06-07 10:25:00|33561|33536|33555|33530|33564|33539|33553|33528|0
1686133800000|2023-06-07 10:30:00|33555.5|33530.5|33557|33532|33558|33533|33551|33526|0
1686134100000|2023-06-07 10:35:00|33556.5|33531.5|33565|33540|33565|33540|33555|33530|0
1686134400000|2023-06-07 10:40:00|33565.5|33540.5|33572.5|33547.5|33572.5|33547.5|33561.5|33536.5|0
1686134700000|2023-06-07 10:45:00|33572|33547|33571|33546|33574.5|33549.5|33563|33538|0
1686135000000|2023-06-07 10:50:00|33570.5|33545.5|33577.5|33552.5|33577.5|33552.5|33566|33541|0
1686135300000|2023-06-07 10:55:00|33578|33553|33575.5|33550.5|33578|33553|33570.5|33545.5|0
1686135600000|2023-06-07 11:00:00|33573.5|33548.5|33570|33545|33575|33550|33564.5|33539.5|0
1686135900000|2023-06-07 11:05:00|33569.5|33544.5|33570|33545|33571.5|33546.5|33565.5|33540.5|0
1686136200000|2023-06-07 11:10:00|33569.5|33544.5|33570.5|33545.5|33576|33551|33565.5|33540.5|0
1686136500000|2023-06-07 11:15:00|33570|33545|33566.5|33541.5|33571|33546|33565.5|33540.5|0
1686136800000|2023-06-07 11:20:00|33566|33541|33566|33541|33568.5|33543.5|33561|33536|0
1686137100000|2023-06-07 11:25:00|33566.5|33541.5|33566.5|33541.5|33572.5|33547.5|33564.5|33539.5|0
1686137400000|2023-06-07 11:30:00|33566|33541|33572.5|33547.5|33573|33548|33563|33538|0
1686137700000|2023-06-07 11:35:00|33572|33547|33579.5|33554.5|33580.5|33555.5|33571.5|33546.5|0
1686138000000|2023-06-07 11:40:00|33579|33554|33583|33558|33588|33563|33576.5|33551.5|0
1686138300000|2023-06-07 11:45:00|33582.5|33557.5|33595.5|33570.5|33595.5|33570.5|33578|33553|0
1686138600000|2023-06-07 11:50:00|33595|33570|33592|33567|33598|33573|33589|33564|0
1686138900000|2023-06-07 11:55:00|33591.5|33566.5|33596|33571|33600.5|33575.5|33589|33564|0
1686139200000|2023-06-07 12:00:00|33593|33568|33616|33591|33617|33592|33588.5|33563.5|0
1686139500000|2023-06-07 12:05:00|33616.5|33591.5|33608|33583|33619.5|33594.5|33604|33579|0
1686139800000|2023-06-07 12:10:00|33607.5|33582.5|33596.5|33571.5|33607.5|33582.5|33596.5|33571.5|0
1686140100000|2023-06-07 12:15:00|33597|33572|33605.5|33580.5|33610|33585|33593|33568|0
1686140400000|2023-06-07 12:20:00|33607|33582|33610|33585|33611.5|33586.5|33603.5|33578.5|0
1686140700000|2023-06-07 12:25:00|33610.5|33585.5|33594|33569|33612.5|33587.5|33594|33569|0
1686141000000|2023-06-07 12:30:00|33593.5|33568.5|33594.5|33569.5|33597|33572|33586.5|33561.5|0
1686141300000|2023-06-07 12:35:00|33595|33570|33589|33564|33599.5|33574.5|33589|33564|0
1686141600000|2023-06-07 12:40:00|33590|33565|33597|33572|33599|33574|33589|33564|0
1686141900000|2023-06-07 12:45:00|33597.5|33572.5|33597.5|33572.5|33599|33574|33593|33568|0
1686142200000|2023-06-07 12:50:00|33596|33571|33595.5|33570.5|33599.5|33574.5|33593.5|33568.5|0
1686142500000|2023-06-07 12:55:00|33595|33570|33592.5|33567.5|33597.5|33572.5|33584.5|33559.5|0
1686142800000|2023-06-07 13:00:00|33590.5|33565.5|33588.5|33563.5|33601.5|33576.5|33584.5|33559.5|0
1686143100000|2023-06-07 13:05:00|33588|33563|33605|33580|33605|33580|33587|33562|0
1686143400000|2023-06-07 13:10:00|33606|33581|33607|33582|33610.5|33585.5|33601.5|33576.5|0
1686143700000|2023-06-07 13:15:00|33606.5|33581.5|33609.5|33584.5|33609.5|33584.5|33598|33573|0
1686144000000|2023-06-07 13:20:00|33607.5|33582.5|33616.5|33591.5|33621|33596|33605.5|33580.5|0
1686144300000|2023-06-07 13:25:00|33617|33592|33618.5|33593.5|33628|33603|33603|33578|0
1686144600000|2023-06-07 13:30:00|33618|33593|33600|33575|33619|33594|33556.5|33531.5|0
1686144900000|2023-06-07 13:35:00|33605|33580|33659.5|33634.5|33663|33638|33565|33540|0
1686145200000|2023-06-07 13:40:00|33660|33635|33639.5|33614.5|33681|33656|33624|33599|0
1686145500000|2023-06-07 13:45:00|33639|33614|33609.5|33584.5|33640|33615|33592|33567|0
1686145800000|2023-06-07 13:50:00|33607.5|33582.5|33602|33577|33630|33605|33599.5|33574.5|0
1686146100000|2023-06-07 13:55:00|33599.5|33574.5|33632.1|33607.1|33632.1|33607.1|33594.5|33569.5|0
1686146400000|2023-06-07 14:00:00|33631.1|33606.1|33608.1|33583.1|33639.1|33614.1|33568.6|33543.6|0
1686146700000|2023-06-07 14:05:00|33611.1|33586.1|33601.1|33576.1|33620.6|33595.6|33582.1|33557.1|0
1686147000000|2023-06-07 14:10:00|33605.1|33580.1|33602.6|33577.6|33621.1|33596.1|33599.1|33574.1|0
1686147300000|2023-06-07 14:15:00|33602.1|33577.1|33611.1|33586.1|33629.6|33604.6|33593.1|33568.1|0
1686147600000|2023-06-07 14:20:00|33610.6|33585.6|33615.1|33590.1|33627.1|33602.1|33602.6|33577.6|0
1686147900000|2023-06-07 14:25:00|33613.6|33588.6|33667.1|33642.1|33669.6|33644.6|33612.1|33587.1|0
1686148200000|2023-06-07 14:30:00|33666.1|33641.1|33649.1|33624.1|33687.1|33662.1|33643.1|33618.1|0
1686148500000|2023-06-07 14:35:00|33647.6|33622.6|33638.6|33613.6|33647.6|33622.6|33623.1|33598.1|0
1686148800000|2023-06-07 14:40:00|33636.6|33611.6|33623.7|33598.7|33636.6|33611.6|33610|33585|0
1686149100000|2023-06-07 14:45:00|33619.2|33594.2|33624.2|33599.2|33652.7|33627.7|33619.2|33594.2|0
1686149400000|2023-06-07 14:50:00|33620.2|33595.2|33629.2|33604.2|33629.2|33604.2|33599.2|33574.2|0
1686149700000|2023-06-07 14:55:00|33632.7|33607.7|33640.2|33615.2|33646.2|33621.2|33616.2|33591.2|0
1686150000000|2023-06-07 15:00:00|33639.2|33614.2|33645.2|33620.2|33655.2|33630.2|33625.7|33600.7|0
1686150300000|2023-06-07 15:05:00|33645.7|33620.7|33619.7|33594.7|33649.2|33624.2|33607.2|33582.2|0
1686150600000|2023-06-07 15:10:00|33620.7|33595.7|33607.2|33582.2|33620.7|33595.7|33598.7|33573.7|0
1686150900000|2023-06-07 15:15:00|33608.2|33583.2|33599.2|33574.2|33611.2|33586.2|33587.2|33562.2|0
1686151200000|2023-06-07 15:20:00|33593.7|33568.7|33591.7|33566.7|33600.2|33575.2|33580.7|33555.7|0
1686151500000|2023-06-07 15:25:00|33589.2|33564.2|33615.2|33590.2|33624.2|33599.2|33588.2|33563.2|0
1686151800000|2023-06-07 15:30:00|33616.2|33591.2|33644.2|33619.2|33646.7|33621.7|33613.2|33588.2|0
1686152100000|2023-06-07 15:35:00|33638.7|33613.7|33646.7|33621.7|33654.7|33629.7|33633.2|33608.2|0
1686152400000|2023-06-07 15:40:00|33643.5|33618.5|33628.5|33603.5|33648.5|33623.5|33627.5|33602.5|0
1686152700000|2023-06-07 15:45:00|33629.5|33604.5|33641|33616|33643|33618|33629.5|33604.5|0
1686153000000|2023-06-07 15:50:00|33640.5|33615.5|33609.5|33584.5|33642.5|33617.5|33590.5|33565.5|0
1686153300000|2023-06-07 15:55:00|33608.5|33583.5|33603|33578|33608.5|33583.5|33583|33558|0
1686153600000|2023-06-07 16:00:00|33604.5|33579.5|33614.5|33589.5|33618.5|33593.5|33597.5|33572.5|0
1686153900000|2023-06-07 16:05:00|33616|33591|33623|33598|33628.5|33603.5|33604.5|33579.5|0
1686154200000|2023-06-07 16:10:00|33619.5|33594.5|33633.5|33608.5|33642.5|33617.5|33617.5|33592.5|0
1686154500000|2023-06-07 16:15:00|33636|33611|33647.5|33622.5|33656|33631|33631.5|33606.5|0
1686154800000|2023-06-07 16:20:00|33648|33623|33650.5|33625.5|33660|33635|33644|33619|0
1686155100000|2023-06-07 16:25:00|33647|33622|33653.5|33628.5|33659.5|33634.5|33641.5|33616.5|0
1686155400000|2023-06-07 16:30:00|33654|33629|33675.5|33650.5|33678.5|33653.5|33645.5|33620.5|0
1686155700000|2023-06-07 16:35:00|33676|33651|33670|33645|33680|33655|33661|33636|0
1686156000000|2023-06-07 16:40:00|33671|33646|33661.5|33636.5|33672.5|33647.5|33660.5|33635.5|0
1686156300000|2023-06-07 16:45:00|33662.5|33637.5|33645.5|33620.5|33672.5|33647.5|33639.5|33614.5|0
1686156600000|2023-06-07 16:50:00|33647.5|33622.5|33619.5|33594.5|33653.5|33628.5|33617.5|33592.5|0
1686156900000|2023-06-07 16:55:00|33618.5|33593.5|33630.5|33605.5|33633|33608|33611|33586|0
1686157200000|2023-06-07 17:00:00|33626.8|33601.8|33605.3|33580.3|33629.3|33604.3|33605.3|33580.3|0
1686157500000|2023-06-07 17:05:00|33603.8|33578.8|33622.8|33597.8|33623.8|33598.8|33593.3|33568.3|0
1686157800000|2023-06-07 17:10:00|33623.3|33598.3|33601.8|33576.8|33636.3|33611.3|33594.3|33569.3|0
1686158100000|2023-06-07 17:15:00|33599.3|33574.3|33595.3|33570.3|33619.3|33594.3|33590.8|33565.8|0
1686158400000|2023-06-07 17:20:00|33594.3|33569.3|33603.3|33578.3|33612.3|33587.3|33588.8|33563.8|0
1686158700000|2023-06-07 17:25:00|33599.3|33574.3|33628.8|33603.8|33648.3|33623.3|33598.8|33573.8|0
1686159000000|2023-06-07 17:30:00|33627.8|33602.8|33627.3|33602.3|33633.8|33608.8|33616.3|33591.3|0
1686159300000|2023-06-07 17:35:00|33627.8|33602.8|33648.3|33623.3|33651.3|33626.3|33624.8|33599.8|0
1686159600000|2023-06-07 17:40:00|33648.8|33623.8|33668.3|33643.3|33668.8|33643.8|33640.3|33615.3|0
1686159900000|2023-06-07 17:45:00|33667.8|33642.8|33647.3|33622.3|33677.3|33652.3|33641.3|33616.3|0
1686160200000|2023-06-07 17:50:00|33646.8|33621.8|33647.8|33622.8|33651.8|33626.8|33639.3|33614.3|0
1686160500000|2023-06-07 17:55:00|33648.3|33623.3|33653.3|33628.3|33666.8|33641.8|33646.3|33621.3|0
1686160800000|2023-06-07 18:00:00|33654.3|33629.3|33655.8|33630.8|33659.3|33634.3|33647.8|33622.8|0
1686161100000|2023-06-07 18:05:00|33657.3|33632.3|33661.3|33636.3|33667.8|33642.8|33655.8|33630.8|0
1686161400000|2023-06-07 18:10:00|33662.8|33637.8|33659.8|33634.8|33665.3|33640.3|33638.8|33613.8|0
1686161700000|2023-06-07 18:15:00|33659.3|33634.3|33676.3|33651.3|33676.8|33651.8|33657.3|33632.3|0
1686162000000|2023-06-07 18:20:00|33676.8|33651.8|33697.8|33672.8|33698.8|33673.8|33675.8|33650.8|0
1686162300000|2023-06-07 18:25:00|33697.3|33672.3|33679.8|33654.8|33699.8|33674.8|33673.8|33648.8|0
1686162600000|2023-06-07 18:30:00|33679.3|33654.3|33667.8|33642.8|33685.3|33660.3|33661.8|33636.8|0
1686162900000|2023-06-07 18:35:00|33667.3|33642.3|33666.8|33641.8|33674.8|33649.8|33647.8|33622.8|0
1686163200000|2023-06-07 18:40:00|33666.3|33641.3|33675.3|33650.3|33678.3|33653.3|33658.8|33633.8|0
1686163500000|2023-06-07 18:45:00|33674.8|33649.8|33671.8|33646.8|33681.8|33656.8|33661.3|33636.3|0
1686163800000|2023-06-07 18:50:00|33670.8|33645.8|33683.8|33658.8|33689.8|33664.8|33664.8|33639.8|0
1686164100000|2023-06-07 18:55:00|33685.3|33660.3|33687.3|33662.3|33689.8|33664.8|33676.8|33651.8|0
1686164400000|2023-06-07 19:00:00|33686.8|33661.8|33688.8|33663.8|33700.3|33675.3|33677.3|33652.3|0
1686164700000|2023-06-07 19:05:00|33690.8|33665.8|33686.3|33661.3|33707.3|33682.3|33682.8|33657.8|0
1686165000000|2023-06-07 19:10:00|33686.8|33661.8|33689.8|33664.8|33691.8|33666.8|33663.8|33638.8|0
1686165300000|2023-06-07 19:15:00|33690.8|33665.8|33696.8|33671.8|33711.8|33686.8|33690.8|33665.8|0
1686165600000|2023-06-07 19:20:00|33697.3|33672.3|33704.8|33679.8|33720.8|33695.8|33695.8|33670.8|0
1686165900000|2023-06-07 19:25:00|33705.3|33680.3|33703.8|33678.8|33705.8|33680.8|33688.8|33663.8|0
1686166200000|2023-06-07 19:30:00|33702.8|33677.8|33689.3|33664.3|33715.8|33690.8|33686.8|33661.8|0
1686166500000|2023-06-07 19:35:00|33690.8|33665.8|33676.8|33651.8|33708.3|33683.3|33675.8|33650.8|0
1686166800000|2023-06-07 19:40:00|33678.3|33653.3|33684.8|33659.8|33690.3|33665.3|33668.3|33643.3|0
1686167100000|2023-06-07 19:45:00|33686.3|33661.3|33692.8|33667.8|33694.3|33669.3|33671.8|33646.8|0
1686167400000|2023-06-07 19:50:00|33693.8|33668.8|33673.8|33648.8|33708.8|33683.8|33671.8|33646.8|0
1686167700000|2023-06-07 19:55:00|33673.3|33648.3|33683.8|33658.8|33690.3|33665.3|33649.8|33624.8|0
1686168000000|2023-06-07 20:00:00|33687.8|33662.8|33683.7|33658.7|33687.8|33662.8|33671.2|33646.2|0
1686168300000|2023-06-07 20:05:00|33683.2|33658.2|33687.2|33662.2|33689.2|33664.2|33680.2|33655.2|0
1686168600000|2023-06-07 20:10:00|33687.7|33662.7|33686.2|33661.2|33696.2|33671.2|33685.2|33660.2|0
1686168900000|2023-06-07 20:15:00|33685.7|33660.7|33673.2|33648.2|33686.2|33661.2|33672.7|33647.7|0
1686169200000|2023-06-07 20:20:00|33675.2|33650.2|33680.2|33655.2|33680.7|33655.7|33671.7|33646.7|0
1686169500000|2023-06-07 20:25:00|33679.7|33654.7|33686.2|33661.2|33688.2|33663.2|33677.2|33652.2|0
1686169800000|2023-06-07 20:30:00|33685.7|33660.7|33681.7|33656.7|33687.2|33662.2|33679.7|33654.7|0
1686170100000|2023-06-07 20:35:00|33681.2|33656.2|33678.7|33653.7|33683.7|33658.7|33678.7|33653.7|0
1686170400000|2023-06-07 20:40:00|33679.2|33654.2|33683.7|33658.7|33684.7|33659.7|33678.7|33653.7|0
1686170700000|2023-06-07 20:45:00|33682.7|33657.7|33683.2|33658.2|33685.2|33660.2|33679.7|33654.7|0
1686171000000|2023-06-07 20:50:00|33683.7|33658.7|33677.2|33652.2|33684.7|33659.7|33677.2|33652.2|0
1686171300000|2023-06-07 20:55:00|33677.7|33652.7|33673.8|33648.8|33680.2|33655.2|33672.2|33647.2|0
1686171600000|2023-06-07 21:00:00|33673.9|33648.9|33669|33644|33675|33650|33663.4|33638.4|0
1686171900000|2023-06-07 21:05:00|33668.7|33643.7|33666|33641|33673.9|33648.9|33662.8|33637.8|0
1686172200000|2023-06-07 21:10:00|33669.5|33644.5|33669.7|33644.7|33672.5|33647.5|33666.3|33641.3|0
1686172500000|2023-06-07 21:15:00|33670.1|33645.1|33669.4|33644.4|33671.8|33646.8|33669.4|33644.4|0
1686172800000|2023-06-07 21:20:00|33670.6|33645.6|33683.7|33658.7|33683.7|33658.7|33670.6|33645.6|0
1686173100000|2023-06-07 21:25:00|33683.8|33658.8|33684.1|33659.1|33685|33660|33683|33658|0
1686173400000|2023-06-07 21:30:00|33683.2|33658.2|33684|33659|33684|33659|33682.8|33657.8|0
1686173700000|2023-06-07 21:35:00|33684.6|33659.6|33683.9|33658.9|33684.6|33659.6|33683.9|33658.9|0
1686174000000|2023-06-07 21:40:00|33684.5|33659.5|33681.6|33656.6|33684.5|33659.5|33681|33656|0
1686174300000|2023-06-07 21:45:00|33681.5|33656.5|33682.5|33657.5|33682.8|33657.8|33681.4|33656.4|0
1686174600000|2023-06-07 21:50:00|33683.1|33658.1|33682.4|33657.4|33683.1|33658.1|33681.1|33656.1|0
1686174900000|2023-06-07 21:55:00|33682.2|33657.2|33682.1|33657.1|33682.2|33657.2|33680.9|33655.9|0
1686175200000|2023-06-07 22:00:00|33672.2|33647.2|33677.2|33652.2|33681.7|33656.7|33671.2|33646.2|0
1686175500000|2023-06-07 22:05:00|33677.7|33652.7|33679.2|33654.2|33680.7|33655.7|33676.2|33651.2|0
1686175800000|2023-06-07 22:10:00|33678.7|33653.7|33685.7|33660.7|33686.2|33661.2|33678.2|33653.2|0
1686176100000|2023-06-07 22:15:00|33686.2|33661.2|33687.2|33662.2|33687.2|33662.2|33682.2|33657.2|0
1686176400000|2023-06-07 22:20:00|33686.7|33661.7|33687.2|33662.2|33688.2|33663.2|33683.2|33658.2|0
1686176700000|2023-06-07 22:25:00|33685.2|33660.2|33680.2|33655.2|33685.2|33660.2|33674.7|33649.7|0
1686177000000|2023-06-07 22:30:00|33680.7|33655.7|33675.2|33650.2|33681.2|33656.2|33671.7|33646.7|0
1686177300000|2023-06-07 22:35:00|33675.7|33650.7|33672.2|33647.2|33676.2|33651.2|33670.2|33645.2|0
1686177600000|2023-06-07 22:40:00|33672.7|33647.7|33668.7|33643.7|33674.2|33649.2|33668.2|33643.2|0
1686177900000|2023-06-07 22:45:00|33669.7|33644.7|33667.2|33642.2|33669.7|33644.7|33665.2|33640.2|0
1686178200000|2023-06-07 22:50:00|33667.7|33642.7|33670.2|33645.2|33671.2|33646.2|33665.2|33640.2|0
1686178500000|2023-06-07 22:55:00|33669.7|33644.7|33662.7|33637.7|33671.7|33646.7|33662.2|33637.2|0
1686178800000|2023-06-07 23:00:00|33661.7|33636.7|33666.2|33641.2|33669.2|33644.2|33660.7|33635.7|0
1686179100000|2023-06-07 23:05:00|33667.2|33642.2|33663.2|33638.2|33668.7|33643.7|33663.2|33638.2|0
1686179400000|2023-06-07 23:10:00|33662.7|33637.7|33664.2|33639.2|33666.2|33641.2|33662.7|33637.7|0
1686179700000|2023-06-07 23:15:00|33664.7|33639.7|33663.2|33638.2|33666.2|33641.2|33662.2|33637.2|0
1686180000000|2023-06-07 23:20:00|33662.7|33637.7|33663.2|33638.2|33664.7|33639.7|33658.7|33633.7|0
1686180300000|2023-06-07 23:25:00|33662.7|33637.7|33662.2|33637.2|33662.7|33637.7|33661.7|33636.7|0
1686180600000|2023-06-07 23:30:00|33661.7|33636.7|33666.2|33641.2|33668.2|33643.2|33661.7|33636.7|0
1686180900000|2023-06-07 23:35:00|33665.7|33640.7|33663.7|33638.7|33667.2|33642.2|33663.7|33638.7|0
1686181200000|2023-06-07 23:40:00|33663.2|33638.2|33659.2|33634.2|33663.2|33638.2|33656.7|33631.7|0
1686181500000|2023-06-07 23:45:00|33659.7|33634.7|33658.7|33633.7|33659.7|33634.7|33655.7|33630.7|0
1686181800000|2023-06-07 23:50:00|33658.2|33633.2|33667.2|33642.2|33667.7|33642.7|33657.2|33632.2|0
1686182100000|2023-06-07 23:55:00|33666.7|33641.7|33668.2|33643.2|33669.7|33644.7|33664.2|33639.2|0
1686182400000|2023-06-08 00:00:00|33667.2|33642.2|33675.2|33650.2|33677.2|33652.2|33666.2|33641.2|0
1686182700000|2023-06-08 00:05:00|33674.7|33649.7|33660.7|33635.7|33674.7|33649.7|33654.7|33629.7|0
1686183000000|2023-06-08 00:10:00|33661.2|33636.2|33663.2|33638.2|33666.2|33641.2|33660.2|33635.2|0
1686183300000|2023-06-08 00:15:00|33662.7|33637.7|33656.7|33631.7|33663.2|33638.2|33651.7|33626.7|0
1686183600000|2023-06-08 00:20:00|33656.2|33631.2|33660.7|33635.7|33663.2|33638.2|33654.2|33629.2|0
1686183900000|2023-06-08 00:25:00|33659.2|33634.2|33659.2|33634.2|33664.7|33639.7|33659.2|33634.2|0
1686184200000|2023-06-08 00:30:00|33659.7|33634.7|33670.2|33645.2|33672.2|33647.2|33659.7|33634.7|0
1686184500000|2023-06-08 00:35:00|33669.7|33644.7|33659.2|33634.2|33669.7|33644.7|33658.2|33633.2|0
1686184800000|2023-06-08 00:40:00|33659.7|33634.7|33664.2|33639.2|33666.2|33641.2|33659.2|33634.2|0
1686185100000|2023-06-08 00:45:00|33664.7|33639.7|33662.2|33637.2|33667.7|33642.7|33662.2|33637.2|0
1686185400000|2023-06-08 00:50:00|33661.7|33636.7|33661.2|33636.2|33663.7|33638.7|33657.7|33632.7|0
1686185700000|2023-06-08 00:55:00|33661.7|33636.7|33667.2|33642.2|33669.2|33644.2|33661.7|33636.7|0
1686186000000|2023-06-08 01:00:00|33666.7|33641.7|33667.2|33642.2|33668.2|33643.2|33664.2|33639.2|0
1686186300000|2023-06-08 01:05:00|33666.7|33641.7|33668.2|33643.2|33669.7|33644.7|33666.2|33641.2|0
1686186600000|2023-06-08 01:10:00|33668.7|33643.7|33668.7|33643.7|33673.2|33648.2|33668.7|33643.7|0
1686186900000|2023-06-08 01:15:00|33667.2|33642.2|33665.7|33640.7|33670.2|33645.2|33664.7|33639.7|0
1686187200000|2023-06-08 01:20:00|33664.7|33639.7|33665.2|33640.2|33669.7|33644.7|33662.2|33637.2|0
1686187500000|2023-06-08 01:25:00|33665.7|33640.7|33669.2|33644.2|33673.2|33648.2|33665.7|33640.7|0
1686187800000|2023-06-08 01:30:00|33669.7|33644.7|33663.2|33638.2|33672.2|33647.2|33660.7|33635.7|0
1686188100000|2023-06-08 01:35:00|33663.7|33638.7|33660.2|33635.2|33667.2|33642.2|33660.2|33635.2|0
1686188400000|2023-06-08 01:40:00|33659.7|33634.7|33652.2|33627.2|33660.7|33635.7|33650.2|33625.2|0
1686188700000|2023-06-08 01:45:00|33653.2|33628.2|33649.2|33624.2|33656.2|33631.2|33648.2|33623.2|0
1686189000000|2023-06-08 01:50:00|33649.7|33624.7|33661.2|33636.2|33662.7|33637.7|33649.7|33624.7|0
1686189300000|2023-06-08 01:55:00|33661.7|33636.7|33665.2|33640.2|33666.2|33641.2|33660.2|33635.2|0
1686189600000|2023-06-08 02:00:00|33666.7|33641.7|33667.2|33642.2|33671.2|33646.2|33662.7|33637.7|0
1686189900000|2023-06-08 02:05:00|33668.2|33643.2|33669.7|33644.7|33670.7|33645.7|33665.2|33640.2|0
1686190200000|2023-06-08 02:10:00|33669.2|33644.2|33666.7|33641.7|33671.2|33646.2|33666.2|33641.2|0
1686190500000|2023-06-08 02:15:00|33664.7|33639.7|33662.7|33637.7|33666.2|33641.2|33661.7|33636.7|0
1686190800000|2023-06-08 02:20:00|33663.7|33638.7|33667.7|33642.7|33669.2|33644.2|33663.2|33638.2|0
1686191100000|2023-06-08 02:25:00|33667.2|33642.2|33663.7|33638.7|33668.2|33643.2|33663.2|33638.2|0
1686191400000|2023-06-08 02:30:00|33663.2|33638.2|33665.7|33640.7|33666.2|33641.2|33662.2|33637.2|0
1686191700000|2023-06-08 02:35:00|33666.2|33641.2|33660.7|33635.7|33667.7|33642.7|33659.2|33634.2|0
1686192000000|2023-06-08 02:40:00|33660.2|33635.2|33658.7|33633.7|33661.7|33636.7|33656.7|33631.7|0
1686192300000|2023-06-08 02:45:00|33658.2|33633.2|33665.2|33640.2|33665.2|33640.2|33658.2|33633.2|0
1686192600000|2023-06-08 02:50:00|33665.7|33640.7|33662.2|33637.2|33667.7|33642.7|33661.7|33636.7|0
1686192900000|2023-06-08 02:55:00|33661.7|33636.7|33657.7|33632.7|33665.7|33640.7|33657.2|33632.2|0
1686193200000|2023-06-08 03:00:00|33657.2|33632.2|33659.2|33634.2|33661.7|33636.7|33657.2|33632.2|0
1686193500000|2023-06-08 03:05:00|33659.7|33634.7|33665.7|33640.7|33666.2|33641.2|33659.7|33634.7|0
1686193800000|2023-06-08 03:10:00|33665.2|33640.2|33662.2|33637.2|33668.7|33643.7|33660.2|33635.2|0
1686194100000|2023-06-08 03:15:00|33661.7|33636.7|33663.2|33638.2|33664.7|33639.7|33657.7|33632.7|0
1686194400000|2023-06-08 03:20:00|33663.7|33638.7|33658.7|33633.7|33664.2|33639.2|33657.2|33632.2|0
1686194700000|2023-06-08 03:25:00|33658.2|33633.2|33657.7|33632.7|33660.2|33635.2|33657.2|33632.2|0
1686195000000|2023-06-08 03:30:00|33657.2|33632.2|33640.2|33615.2|33657.2|33632.2|33637.7|33612.7|0
1686195300000|2023-06-08 03:35:00|33639.7|33614.7|33634.2|33609.2|33640.7|33615.7|33632.7|33607.7|0
1686195600000|2023-06-08 03:40:00|33633.7|33608.7|33634.7|33609.7|33636.2|33611.2|33630.7|33605.7|0
1686195900000|2023-06-08 03:45:00|33635.7|33610.7|33635.2|33610.2|33637.7|33612.7|33631.7|33606.7|0
1686196200000|2023-06-08 03:50:00|33635.7|33610.7|33627.2|33602.2|33638.2|33613.2|33626.2|33601.2|0
1686196500000|2023-06-08 03:55:00|33626.7|33601.7|33634.2|33609.2|33635.7|33610.7|33625.7|33600.7|0
1686196800000|2023-06-08 04:00:00|33634.7|33609.7|33630.2|33605.2|33636.2|33611.2|33626.7|33601.7|0
1686197100000|2023-06-08 04:05:00|33629.7|33604.7|33621.7|33596.7|33631.7|33606.7|33621.2|33596.2|0
1686197400000|2023-06-08 04:10:00|33621.2|33596.2|33629.2|33604.2|33629.7|33604.7|33615.7|33590.7|0
1686197700000|2023-06-08 04:15:00|33629.7|33604.7|33625.2|33600.2|33631.7|33606.7|33622.7|33597.7|0
1686198000000|2023-06-08 04:20:00|33625.7|33600.7|33624.7|33599.7|33628.7|33603.7|33622.2|33597.2|0
1686198300000|2023-06-08 04:25:00|33624.2|33599.2|33621.2|33596.2|33624.7|33599.7|33618.7|33593.7|0
1686198600000|2023-06-08 04:30:00|33620.7|33595.7|33623.2|33598.2|33630.2|33605.2|33620.7|33595.7|0
1686198900000|2023-06-08 04:35:00|33623.7|33598.7|33609.7|33584.7|33626.7|33601.7|33606.7|33581.7|0
1686199200000|2023-06-08 04:40:00|33607.2|33582.2|33609.2|33584.2|33616.7|33591.7|33606.7|33581.7|0
1686199500000|2023-06-08 04:45:00|33609.7|33584.7|33611.7|33586.7|33614.2|33589.2|33607.7|33582.7|0
1686199800000|2023-06-08 04:50:00|33611.2|33586.2|33608.7|33583.7|33611.7|33586.7|33605.2|33580.2|0
1686200100000|2023-06-08 04:55:00|33609.2|33584.2|33620.2|33595.2|33620.2|33595.2|33608.7|33583.7|0
1686200400000|2023-06-08 05:00:00|33621.2|33596.2|33614.2|33589.2|33621.2|33596.2|33613.2|33588.2|0
1686200700000|2023-06-08 05:05:00|33614.7|33589.7|33617.2|33592.2|33621.2|33596.2|33612.2|33587.2|0
1686201000000|2023-06-08 05:10:00|33617.7|33592.7|33620.2|33595.2|33621.7|33596.7|33615.2|33590.2|0
1686201300000|2023-06-08 05:15:00|33620.7|33595.7|33626.7|33601.7|33626.7|33601.7|33617.7|33592.7|0
1686201600000|2023-06-08 05:20:00|33627.2|33602.2|33631.2|33606.2|33633.7|33608.7|33624.2|33599.2|0
1686201900000|2023-06-08 05:25:00|33631.7|33606.7|33643.2|33618.2|33644.7|33619.7|33628.7|33603.7|0
1686202200000|2023-06-08 05:30:00|33642.7|33617.7|33648.7|33623.7|33654.7|33629.7|33641.2|33616.2|0
1686202500000|2023-06-08 05:35:00|33649.2|33624.2|33640.7|33615.7|33654.7|33629.7|33640.2|33615.2|0
1686202800000|2023-06-08 05:40:00|33639.7|33614.7|33642.7|33617.7|33648.2|33623.2|33634.2|33609.2|0
1686203100000|2023-06-08 05:45:00|33642.2|33617.2|33639.2|33614.2|33645.2|33620.2|33638.2|33613.2|0
1686203400000|2023-06-08 05:50:00|33638.7|33613.7|33644.7|33619.7|33645.2|33620.2|33637.7|33612.7|0
1686203700000|2023-06-08 05:55:00|33643.7|33618.7|33663.2|33638.2|33667.2|33642.2|33643.2|33618.2|0
1686204000000|2023-06-08 06:00:00|33660.7|33635.7|33645.2|33620.2|33660.7|33635.7|33636.7|33611.7|0
1686204300000|2023-06-08 06:05:00|33642.7|33617.7|33641.2|33616.2|33652.2|33627.2|33638.2|33613.2|0
1686204600000|2023-06-08 06:10:00|33640.2|33615.2|33632.2|33607.2|33643.2|33618.2|33629.2|33604.2|0
1686204900000|2023-06-08 06:15:00|33632.7|33607.7|33659.2|33634.2|33660.2|33635.2|33632.7|33607.7|0
1686205200000|2023-06-08 06:20:00|33658.7|33633.7|33659.7|33634.7|33663.2|33638.2|33652.7|33627.7|0
1686205500000|2023-06-08 06:25:00|33659.2|33634.2|33652.7|33627.7|33659.2|33634.2|33652.2|33627.2|0
1686205800000|2023-06-08 06:30:00|33652.2|33627.2|33653.2|33628.2|33656.2|33631.2|33651.7|33626.7|0
1686206100000|2023-06-08 06:35:00|33652.7|33627.7|33647.2|33622.2|33654.7|33629.7|33643.2|33618.2|0
1686206400000|2023-06-08 06:40:00|33646.7|33621.7|33645.2|33620.2|33653.2|33628.2|33641.7|33616.7|0
1686206700000|2023-06-08 06:45:00|33644.7|33619.7|33660.7|33635.7|33660.7|33635.7|33644.2|33619.2|0
1686207000000|2023-06-08 06:50:00|33661.2|33636.2|33656.2|33631.2|33668.2|33643.2|33655.2|33630.2|0
1686207300000|2023-06-08 06:55:00|33656.7|33631.7|33652.2|33627.2|33659.2|33634.2|33642.2|33617.2|0
1686207600000|2023-06-08 07:00:00|33655.7|33630.7|33652.2|33627.2|33662.2|33637.2|33641.2|33616.2|0
1686207900000|2023-06-08 07:05:00|33648.7|33623.7|33659.7|33634.7|33662.2|33637.2|33642.2|33617.2|0
1686208200000|2023-06-08 07:10:00|33657.2|33632.2|33669.2|33644.2|33678.2|33653.2|33656.7|33631.7|0
1686208500000|2023-06-08 07:15:00|33669.7|33644.7|33651.2|33626.2|33674.2|33649.2|33647.2|33622.2|0
1686208800000|2023-06-08 07:20:00|33651.7|33626.7|33658.2|33633.2|33661.2|33636.2|33648.2|33623.2|0
1686209100000|2023-06-08 07:25:00|33658.7|33633.7|33659.7|33634.7|33666.7|33641.7|33653.2|33628.2|0
1686209400000|2023-06-08 07:30:00|33660.2|33635.2|33666.2|33641.2|33672.7|33647.7|33660.2|33635.2|0
1686209700000|2023-06-08 07:35:00|33666.7|33641.7|33669.2|33644.2|33675.2|33650.2|33663.2|33638.2|0
1686210000000|2023-06-08 07:40:00|33669.7|33644.7|33685.2|33660.2|33690.7|33665.7|33668.2|33643.2|0
1686210300000|2023-06-08 07:45:00|33684.7|33659.7|33693.7|33668.7|33696.2|33671.2|33681.2|33656.2|0
1686210600000|2023-06-08 07:50:00|33694.2|33669.2|33682.2|33657.2|33694.2|33669.2|33681.2|33656.2|0
1686210900000|2023-06-08 07:55:00|33683.2|33658.2|33681.2|33656.2|33687.2|33662.2|33677.2|33652.2|0
1686211200000|2023-06-08 08:00:00|33680.2|33655.2|33675.2|33650.2|33685.7|33660.7|33670.2|33645.2|0
1686211500000|2023-06-08 08:05:00|33674.2|33649.2|33691.2|33666.2|33693.7|33668.7|33671.7|33646.7|0
1686211800000|2023-06-08 08:10:00|33692.2|33667.2|33684.2|33659.2|33693.2|33668.2|33683.7|33658.7|0
1686212100000|2023-06-08 08:15:00|33683.7|33658.7|33692.7|33667.7|33693.2|33668.2|33683.7|33658.7|0
1686212400000|2023-06-08 08:20:00|33692.2|33667.2|33703.7|33678.7|33708.7|33683.7|33690.2|33665.2|0
1686212700000|2023-06-08 08:25:00|33702.2|33677.2|33699.2|33674.2|33705.2|33680.2|33693.2|33668.2|0
1686213000000|2023-06-08 08:30:00|33698.7|33673.7|33705.7|33680.7|33708.2|33683.2|33697.2|33672.2|0
1686213300000|2023-06-08 08:35:00|33705.2|33680.2|33696.2|33671.2|33706.7|33681.7|33696.2|33671.2|0
1686213600000|2023-06-08 08:40:00|33695.7|33670.7|33698.7|33673.7|33699.7|33674.7|33689.7|33664.7|0
1686213900000|2023-06-08 08:45:00|33698.2|33673.2|33679.2|33654.2|33699.7|33674.7|33675.2|33650.2|0
1686214200000|2023-06-08 08:50:00|33679.7|33654.7|33680.2|33655.2|33685.2|33660.2|33677.7|33652.7|0
1686214500000|2023-06-08 08:55:00|33679.7|33654.7|33692.2|33667.2|33694.2|33669.2|33679.2|33654.2|0
1686214800000|2023-06-08 09:00:00|33693.2|33668.2|33689.2|33664.2|33695.7|33670.7|33684.2|33659.2|0
1686215100000|2023-06-08 09:05:00|33688.7|33663.7|33687.2|33662.2|33692.2|33667.2|33686.2|33661.2|0
1686215400000|2023-06-08 09:10:00|33687.7|33662.7|33686.2|33661.2|33691.2|33666.2|33681.7|33656.7|0
1686215700000|2023-06-08 09:15:00|33685.7|33660.7|33673.2|33648.2|33685.7|33660.7|33671.2|33646.2|0
1686216000000|2023-06-08 09:20:00|33672.7|33647.7|33680.2|33655.2|33684.2|33659.2|33669.7|33644.7|0
1686216300000|2023-06-08 09:25:00|33680.7|33655.7|33666.2|33641.2|33684.2|33659.2|33665.7|33640.7|0
1686216600000|2023-06-08 09:30:00|33666.7|33641.7|33673.7|33648.7|33677.2|33652.2|33664.7|33639.7|0
1686216900000|2023-06-08 09:35:00|33674.2|33649.2|33675.7|33650.7|33677.7|33652.7|33669.2|33644.2|0
1686217200000|2023-06-08 09:40:00|33676.2|33651.2|33681.2|33656.2|33683.7|33658.7|33674.2|33649.2|0
1686217500000|2023-06-08 09:45:00|33680.7|33655.7|33677.7|33652.7|33684.2|33659.2|33675.2|33650.2|0
1686217800000|2023-06-08 09:50:00|33678.2|33653.2|33673.7|33648.7|33679.2|33654.2|33667.2|33642.2|0
1686218100000|2023-06-08 09:55:00|33674.7|33649.7|33677.2|33652.2|33679.7|33654.7|33672.2|33647.2|0
1686218400000|2023-06-08 10:00:00|33677.7|33652.7|33670.2|33645.2|33678.2|33653.2|33669.7|33644.7|0
1686218700000|2023-06-08 10:05:00|33670.7|33645.7|33669.2|33644.2|33672.7|33647.7|33667.7|33642.7|0
1686219000000|2023-06-08 10:10:00|33669.7|33644.7|33678.2|33653.2|33678.7|33653.7|33669.2|33644.2|0
1686219300000|2023-06-08 10:15:00|33677.7|33652.7|33678.2|33653.2|33684.2|33659.2|33671.7|33646.7|0
1686219600000|2023-06-08 10:20:00|33678.7|33653.7|33677.2|33652.2|33681.7|33656.7|33675.2|33650.2|0
1686219900000|2023-06-08 10:25:00|33677.7|33652.7|33674.2|33649.2|33680.2|33655.2|33673.2|33648.2|0
1686220200000|2023-06-08 10:30:00|33673.7|33648.7|33675.2|33650.2|33677.2|33652.2|33670.7|33645.7|0
1686220500000|2023-06-08 10:35:00|33674.7|33649.7|33669.2|33644.2|33679.7|33654.7|33667.7|33642.7|0
1686220800000|2023-06-08 10:40:00|33669.7|33644.7|33669.2|33644.2|33673.7|33648.7|33663.2|33638.2|0
1686221100000|2023-06-08 10:45:00|33669.7|33644.7|33676.2|33651.2|33679.2|33654.2|33669.2|33644.2|0
1686221400000|2023-06-08 10:50:00|33676.7|33651.7|33667.7|33642.7|33679.2|33654.2|33663.7|33638.7|0
1686221700000|2023-06-08 10:55:00|33668.2|33643.2|33653.2|33628.2|33670.2|33645.2|33650.7|33625.7|0
1686222000000|2023-06-08 11:00:00|33652.2|33627.2|33652.2|33627.2|33658.2|33633.2|33648.7|33623.7|0
1686222300000|2023-06-08 11:05:00|33653.2|33628.2|33651.2|33626.2|33654.2|33629.2|33645.7|33620.7|0
1686222600000|2023-06-08 11:10:00|33650.2|33625.2|33659.7|33634.7|33660.7|33635.7|33649.7|33624.7|0
1686222900000|2023-06-08 11:15:00|33660.2|33635.2|33663.7|33638.7|33670.2|33645.2|33659.7|33634.7|0
1686223200000|2023-06-08 11:20:00|33664.2|33639.2|33662.2|33637.2|33664.2|33639.2|33657.7|33632.7|0
1686223500000|2023-06-08 11:25:00|33661.2|33636.2|33660.2|33635.2|33662.7|33637.7|33655.7|33630.7|0
1686223800000|2023-06-08 11:30:00|33659.7|33634.7|33649.2|33624.2|33661.2|33636.2|33645.2|33620.2|0
1686224100000|2023-06-08 11:35:00|33648.7|33623.7|33651.2|33626.2|33652.2|33627.2|33640.7|33615.7|0
1686224400000|2023-06-08 11:40:00|33651.7|33626.7|33645.2|33620.2|33651.7|33626.7|33642.2|33617.2|0
1686224700000|2023-06-08 11:45:00|33645.7|33620.7|33651.7|33626.7|33653.7|33628.7|33645.7|33620.7|0
1686225000000|2023-06-08 11:50:00|33651.2|33626.2|33664.7|33639.7|33668.7|33643.7|33649.7|33624.7|0
1686225300000|2023-06-08 11:55:00|33665.2|33640.2|33664.7|33639.7|33668.2|33643.2|33659.7|33634.7|0
1686225600000|2023-06-08 12:00:00|33665.2|33640.2|33676.2|33651.2|33683.2|33658.2|33663.2|33638.2|0
1686225900000|2023-06-08 12:05:00|33676.7|33651.7|33670.2|33645.2|33677.7|33652.7|33669.7|33644.7|0
1686226200000|2023-06-08 12:10:00|33669.7|33644.7|33652.2|33627.2|33671.2|33646.2|33652.2|33627.2|0
1686226500000|2023-06-08 12:15:00|33651.2|33626.2|33655.2|33630.2|33657.2|33632.2|33643.7|33618.7|0
1686226800000|2023-06-08 12:20:00|33654.2|33629.2|33652.2|33627.2|33654.7|33629.7|33642.2|33617.2|0
1686227100000|2023-06-08 12:25:00|33651.7|33626.7|33654.2|33629.2|33654.7|33629.7|33647.2|33622.2|0
1686227400000|2023-06-08 12:30:00|33654.7|33629.7|33666.2|33641.2|33675.7|33650.7|33652.2|33627.2|0
1686227700000|2023-06-08 12:35:00|33667.2|33642.2|33671.2|33646.2|33680.7|33655.7|33665.2|33640.2|0
1686228000000|2023-06-08 12:40:00|33672.2|33647.2|33650.2|33625.2|33672.2|33647.2|33649.2|33624.2|0
1686228300000|2023-06-08 12:45:00|33651.2|33626.2|33646.2|33621.2|33655.7|33630.7|33636.7|33611.7|0
1686228600000|2023-06-08 12:50:00|33649.2|33624.2|33638.7|33613.7|33651.2|33626.2|33635.7|33610.7|0
1686228900000|2023-06-08 12:55:00|33639.2|33614.2|33640.7|33615.7|33647.2|33622.2|33634.7|33609.7|0
1686229200000|2023-06-08 13:00:00|33641.7|33616.7|33631.7|33606.7|33649.7|33624.7|33628.2|33603.2|0
1686229500000|2023-06-08 13:05:00|33631.2|33606.2|33620.7|33595.7|33634.7|33609.7|33618.7|33593.7|0
1686229800000|2023-06-08 13:10:00|33620.2|33595.2|33616.2|33591.2|33621.7|33596.7|33605.7|33580.7|0
1686230100000|2023-06-08 13:15:00|33616.7|33591.7|33620.2|33595.2|33625.7|33600.7|33615.7|33590.7|0
1686230400000|2023-06-08 13:20:00|33620.7|33595.7|33632.7|33607.7|33633.2|33608.2|33616.7|33591.7|0
1686230700000|2023-06-08 13:25:00|33633.2|33608.2|33667.7|33642.7|33670.7|33645.7|33633.2|33608.2|0
1686231000000|2023-06-08 13:30:00|33662.7|33637.7|33714.2|33689.2|33725.7|33700.7|33623.2|33598.2|0
1686231300000|2023-06-08 13:35:00|33715.7|33690.7|33664.2|33639.2|33728.2|33703.2|33663.2|33638.2|0
1686231600000|2023-06-08 13:40:00|33669.7|33644.7|33646.2|33621.2|33677.2|33652.2|33634.2|33609.2|0
1686231900000|2023-06-08 13:45:00|33647.7|33622.7|33669.2|33644.2|33669.7|33644.7|33626.2|33601.2|0
1686232200000|2023-06-08 13:50:00|33670.2|33645.2|33682.2|33657.2|33691.7|33666.7|33658.7|33633.7|0
1686232500000|2023-06-08 13:55:00|33679.7|33654.7|33676.7|33651.7|33687.7|33662.7|33659.7|33634.7|0
1686232800000|2023-06-08 14:00:00|33674.7|33649.7|33670.2|33645.2|33690.2|33665.2|33662.7|33637.7|0
1686233100000|2023-06-08 14:05:00|33669.7|33644.7|33714.9|33689.9|33720.2|33695.2|33669.7|33644.7|0
1686233400000|2023-06-08 14:10:00|33716.6|33691.6|33730.3|33705.3|33730.3|33705.3|33702.6|33677.6|0
1686233700000|2023-06-08 14:15:00|33734.3|33709.3|33735|33710|33752.3|33727.3|33725.5|33700.5|0
1686234000000|2023-06-08 14:20:00|33736.1|33711.1|33748.6|33723.6|33758.1|33733.1|33721.6|33696.6|0
1686234300000|2023-06-08 14:25:00|33749.6|33724.6|33757.6|33732.6|33764.1|33739.1|33730.1|33705.1|0
1686234600000|2023-06-08 14:30:00|33759.6|33734.6|33740.1|33715.1|33774.1|33749.1|33737.1|33712.1|0
1686234900000|2023-06-08 14:35:00|33741.1|33716.1|33727.1|33702.1|33746.1|33721.1|33714.6|33689.6|0
1686235200000|2023-06-08 14:40:00|33726.1|33701.1|33740.6|33715.6|33741.1|33716.1|33717.1|33692.1|0
1686235500000|2023-06-08 14:45:00|33742.6|33717.6|33742.1|33717.1|33753.1|33728.1|33736.1|33711.1|0
1686235800000|2023-06-08 14:50:00|33743.6|33718.6|33754.1|33729.1|33756.1|33731.1|33732.6|33707.6|0
1686236100000|2023-06-08 14:55:00|33755.1|33730.1|33774.6|33749.6|33776.1|33751.1|33755.1|33730.1|0
1686236400000|2023-06-08 15:00:00|33780.1|33755.1|33762.1|33737.1|33786.6|33761.6|33762.1|33737.1|0
1686236700000|2023-06-08 15:05:00|33761.6|33736.6|33757.6|33732.6|33768.6|33743.6|33750.1|33725.1|0
1686237000000|2023-06-08 15:10:00|33757.1|33732.1|33763.6|33738.6|33773.1|33748.1|33755.1|33730.1|0
1686237300000|2023-06-08 15:15:00|33764.1|33739.1|33770.1|33745.1|33772.1|33747.1|33752.1|33727.1|0
1686237600000|2023-06-08 15:20:00|33770.6|33745.6|33776.6|33751.6|33777.6|33752.6|33763.1|33738.1|0
1686237900000|2023-06-08 15:25:00|33775.6|33750.6|33769.1|33744.1|33776.6|33751.6|33754.1|33729.1|0
1686238200000|2023-06-08 15:30:00|33767.6|33742.6|33771.6|33746.6|33776.1|33751.1|33765.1|33740.1|0
1686238500000|2023-06-08 15:35:00|33770.1|33745.1|33762.1|33737.1|33770.1|33745.1|33754.1|33729.1|0
1686238800000|2023-06-08 15:40:00|33768.1|33743.1|33760.1|33735.1|33771.1|33746.1|33758.1|33733.1|0
1686239100000|2023-06-08 15:45:00|33761.6|33736.6|33746.1|33721.1|33762.6|33737.6|33736.1|33711.1|0
1686239400000|2023-06-08 15:50:00|33745.6|33720.6|33743.1|33718.1|33747.1|33722.1|33735.6|33710.6|0
1686239700000|2023-06-08 15:55:00|33743.6|33718.6|33738.1|33713.1|33754.6|33729.6|33733.6|33708.6|0
1686240000000|2023-06-08 16:00:00|33737.1|33712.1|33738.6|33713.6|33740.6|33715.6|33714.1|33689.1|0
1686240300000|2023-06-08 16:05:00|33740.1|33715.1|33748.6|33723.6|33753.1|33728.1|33739.6|33714.6|0
1686240600000|2023-06-08 16:10:00|33749.1|33724.1|33740.1|33715.1|33752.1|33727.1|33739.6|33714.6|0
1686240900000|2023-06-08 16:15:00|33740.6|33715.6|33770.1|33745.1|33773.1|33748.1|33735.1|33710.1|0
1686241200000|2023-06-08 16:20:00|33770.6|33745.6|33793.6|33768.6|33794.1|33769.1|33767.1|33742.1|0
1686241500000|2023-06-08 16:25:00|33793.1|33768.1|33830.1|33805.1|33838.6|33813.6|33788.1|33763.1|0
1686241800000|2023-06-08 16:30:00|33830.6|33805.6|33829.1|33804.1|33838.1|33813.1|33825.1|33800.1|0
1686242100000|2023-06-08 16:35:00|33828.1|33803.1|33814.1|33789.1|33831.1|33806.1|33811.1|33786.1|0
1686242400000|2023-06-08 16:40:00|33813.6|33788.6|33814.1|33789.1|33823.6|33798.6|33807.1|33782.1|0
1686242700000|2023-06-08 16:45:00|33815.1|33790.1|33797.6|33772.6|33816.6|33791.6|33794.1|33769.1|0
1686243000000|2023-06-08 16:50:00|33798.1|33773.1|33824.1|33799.1|33824.6|33799.6|33797.1|33772.1|0
1686243300000|2023-06-08 16:55:00|33824.6|33799.6|33825.1|33800.1|33835.1|33810.1|33821.6|33796.6|0
1686243600000|2023-06-08 17:00:00|33826.1|33801.1|33826.1|33801.1|33835.6|33810.6|33821.1|33796.1|0
1686243900000|2023-06-08 17:05:00|33827.1|33802.1|33828.3|33803.3|33829.3|33804.3|33818.8|33793.8|0
1686244200000|2023-06-08 17:10:00|33828.8|33803.8|33826.8|33801.8|33834.8|33809.8|33822.8|33797.8|0
1686244500000|2023-06-08 17:15:00|33824.3|33799.3|33845.3|33820.3|33845.8|33820.8|33823.8|33798.8|0
1686244800000|2023-06-08 17:20:00|33844.8|33819.8|33838.6|33813.6|33846.8|33821.8|33823.6|33798.6|0
1686245100000|2023-06-08 17:25:00|33839.1|33814.1|33820.6|33795.6|33842.1|33817.1|33820.1|33795.1|0
1686245400000|2023-06-08 17:30:00|33820.1|33795.1|33816.6|33791.6|33828.6|33803.6|33811.1|33786.1|0
1686245700000|2023-06-08 17:35:00|33815.6|33790.6|33806.3|33781.3|33822.6|33797.6|33803.6|33778.6|0
1686246000000|2023-06-08 17:40:00|33805.8|33780.8|33806.8|33781.8|33815.8|33790.8|33796.3|33771.3|0
1686246300000|2023-06-08 17:45:00|33807.3|33782.3|33805.3|33780.3|33807.3|33782.3|33793.8|33768.8|0
1686246600000|2023-06-08 17:50:00|33805.8|33780.8|33805.3|33780.3|33819.3|33794.3|33802.8|33777.8|0
1686246900000|2023-06-08 17:55:00|33804.8|33779.8|33813.8|33788.8|33813.8|33788.8|33798.8|33773.8|0
1686247200000|2023-06-08 18:00:00|33815.3|33790.3|33821.3|33796.3|33824.3|33799.3|33815.3|33790.3|0
1686247500000|2023-06-08 18:05:00|33821.8|33796.8|33817.8|33792.8|33826.3|33801.3|33810.3|33785.3|0
1686247800000|2023-06-08 18:10:00|33816.3|33791.3|33831.8|33806.8|33834.3|33809.3|33810.3|33785.3|0
1686248100000|2023-06-08 18:15:00|33831.3|33806.3|33834.8|33809.8|33840.3|33815.3|33829.8|33804.8|0
1686248400000|2023-06-08 18:20:00|33836.5|33811.5|33836|33811|33845.5|33820.5|33835.5|33810.5|0
1686248700000|2023-06-08 18:25:00|33837|33812|33838.5|33813.5|33841|33816|33832.5|33807.5|0
1686249000000|2023-06-08 18:30:00|33839.5|33814.5|33849.5|33824.5|33857.5|33832.5|33839.5|33814.5|0
1686249300000|2023-06-08 18:35:00|33849|33824|33851.5|33826.5|33860.5|33835.5|33847|33822|0
1686249600000|2023-06-08 18:40:00|33852|33827|33857.5|33832.5|33857.5|33832.5|33847.5|33822.5|0
1686249900000|2023-06-08 18:45:00|33859|33834|33852|33827|33864.5|33839.5|33846.5|33821.5|0
1686250200000|2023-06-08 18:50:00|33851.5|33826.5|33858|33833|33864.5|33839.5|33849.5|33824.5|0
1686250500000|2023-06-08 18:55:00|33857.5|33832.5|33855.5|33830.5|33862|33837|33850|33825|0
1686250800000|2023-06-08 19:00:00|33858.5|33833.5|33859|33834|33864.5|33839.5|33853|33828|0
1686251100000|2023-06-08 19:05:00|33859.5|33834.5|33855.5|33830.5|33863.5|33838.5|33852|33827|0
1686251400000|2023-06-08 19:10:00|33854.5|33829.5|33846.5|33821.5|33860.5|33835.5|33845.5|33820.5|0
1686251700000|2023-06-08 19:15:00|33846|33821|33840|33815|33853.5|33828.5|33833.5|33808.5|0
1686252000000|2023-06-08 19:20:00|33839.5|33814.5|33857|33832|33860.5|33835.5|33837.5|33812.5|0
1686252300000|2023-06-08 19:25:00|33856.5|33831.5|33855|33830|33861.5|33836.5|33847.5|33822.5|0
1686252600000|2023-06-08 19:30:00|33854.5|33829.5|33845.5|33820.5|33855|33830|33841.5|33816.5|0
1686252900000|2023-06-08 19:35:00|33845|33820|33848.5|33823.5|33853.5|33828.5|33839.5|33814.5|0
1686253200000|2023-06-08 19:40:00|33848.1|33823.1|33866.1|33841.1|33866.6|33841.6|33848.1|33823.1|0
1686253500000|2023-06-08 19:45:00|33865.1|33840.1|33872.1|33847.1|33876.1|33851.1|33855.6|33830.6|0
1686253800000|2023-06-08 19:50:00|33880.1|33855.1|33850.6|33825.6|33887.6|33862.6|33850.1|33825.1|0
1686254100000|2023-06-08 19:55:00|33849.1|33824.1|33840.6|33815.6|33863.1|33838.1|33840.6|33815.6|0
1686254400000|2023-06-08 20:00:00|33839.6|33814.6|33827.6|33802.6|33839.6|33814.6|33826.1|33801.1|0
1686254700000|2023-06-08 20:05:00|33828.1|33803.1|33830.6|33805.6|33837.6|33812.6|33827.6|33802.6|0
1686255000000|2023-06-08 20:10:00|33830.1|33805.1|33831.6|33806.6|33831.6|33806.6|33826.6|33801.6|0
1686255300000|2023-06-08 20:15:00|33836.1|33811.1|33827.1|33802.1|33838.1|33813.1|33824.6|33799.6|0
1686255600000|2023-06-08 20:20:00|33825.1|33800.1|33821.6|33796.6|33828.1|33803.1|33820.1|33795.1|0
1686255900000|2023-06-08 20:25:00|33821.1|33796.1|33827.6|33802.6|33828.1|33803.1|33821.1|33796.1|0
1686256200000|2023-06-08 20:30:00|33828.1|33803.1|33831.6|33806.6|33834.1|33809.1|33828.1|33803.1|0
1686256500000|2023-06-08 20:35:00|33831.1|33806.1|33827.6|33802.6|33832.1|33807.1|33826.6|33801.6|0
1686256800000|2023-06-08 20:40:00|33827.1|33802.1|33832.1|33807.1|33834.1|33809.1|33827.1|33802.1|0
1686257100000|2023-06-08 20:45:00|33831.6|33806.6|33831.1|33806.1|33839.6|33814.6|33828.1|33803.1|0
1686257400000|2023-06-08 20:50:00|33831.6|33806.6|33825.1|33800.1|33831.6|33806.6|33820.6|33795.6|0
1686257700000|2023-06-08 20:55:00|33824.6|33799.6|33825.5|33800.5|33828.6|33803.6|33822.1|33797.1|0
1686258000000|2023-06-08 21:00:00|33824|33799|33821.9|33796.9|33827|33802|33821.2|33796.2|0
1686258300000|2023-06-08 21:05:00|33822.2|33797.2|33823.5|33798.5|33824.2|33799.2|33821.6|33796.6|0
1686258600000|2023-06-08 21:10:00|33823.6|33798.6|33823.2|33798.2|33824.4|33799.4|33823|33798|0
1686258900000|2023-06-08 21:15:00|33824|33799|33823.5|33798.5|33825.5|33800.5|33822.6|33797.6|0
1686259200000|2023-06-08 21:20:00|33824.7|33799.7|33827.1|33802.1|33827.7|33802.7|33824.7|33799.7|0
1686259500000|2023-06-08 21:25:00|33827.7|33802.7|33826.3|33801.3|33827.9|33802.9|33826.3|33801.3|0
1686259800000|2023-06-08 21:30:00|33825.5|33800.5|33826.5|33801.5|33826.9|33801.9|33825.4|33800.4|0
1686260100000|2023-06-08 21:35:00|33826.2|33801.2|33826.5|33801.5|33827.3|33802.3|33826.2|33801.2|0
1686260400000|2023-06-08 21:40:00|33826.4|33801.4|33829.7|33804.7|33830.3|33805.3|33826.3|33801.3|0
1686260700000|2023-06-08 21:45:00|33829.2|33804.2|33820.8|33795.8|33829.2|33804.2|33813|33788|0
1686261000000|2023-06-08 21:50:00|33819.3|33794.3|33820.9|33795.9|33822|33797|33818.6|33793.6|0
1686261300000|2023-06-08 21:55:00|33820.7|33795.7|33825|33800|33825|33800|33820.7|33795.7|0
1686261600000|2023-06-08 22:00:00|33820.6|33795.6|33810.6|33785.6|33821.6|33796.6|33805.1|33780.1|0
1686261900000|2023-06-08 22:05:00|33811.1|33786.1|33807.6|33782.6|33815.1|33790.1|33804.6|33779.6|0
1686262200000|2023-06-08 22:10:00|33810.6|33785.6|33808.1|33783.1|33811.6|33786.6|33806.6|33781.6|0
1686262500000|2023-06-08 22:15:00|33808.6|33783.6|33812.1|33787.1|33812.1|33787.1|33806.1|33781.1|0
1686262800000|2023-06-08 22:20:00|33811.6|33786.6|33809.6|33784.6|33813.1|33788.1|33806.6|33781.6|0
1686263100000|2023-06-08 22:25:00|33809.1|33784.1|33806.6|33781.6|33810.1|33785.1|33806.1|33781.1|0
1686263400000|2023-06-08 22:30:00|33806.1|33781.1|33806.1|33781.1|33812.1|33787.1|33802.6|33777.6|0
1686263700000|2023-06-08 22:35:00|33806.6|33781.6|33807.1|33782.1|33809.6|33784.6|33805.1|33780.1|0
1686264000000|2023-06-08 22:40:00|33806.1|33781.1|33806.6|33781.6|33809.1|33784.1|33805.6|33780.6|0
1686264300000|2023-06-08 22:45:00|33806.1|33781.1|33809.1|33784.1|33809.6|33784.6|33805.6|33780.6|0
1686264600000|2023-06-08 22:50:00|33808.6|33783.6|33808.1|33783.1|33809.1|33784.1|33807.1|33782.1|0
1686264900000|2023-06-08 22:55:00|33807.6|33782.6|33809.6|33784.6|33810.1|33785.1|33806.1|33781.1|0
1686265200000|2023-06-08 23:00:00|33808.6|33783.6|33810.6|33785.6|33811.1|33786.1|33807.6|33782.6|0
1686265500000|2023-06-08 23:05:00|33810.1|33785.1|33810.6|33785.6|33812.6|33787.6|33809.1|33784.1|0
1686265800000|2023-06-08 23:10:00|33811.1|33786.1|33809.6|33784.6|33812.1|33787.1|33809.6|33784.6|0
1686266100000|2023-06-08 23:15:00|33810.1|33785.1|33810.1|33785.1|33811.1|33786.1|33809.1|33784.1|0
1686266400000|2023-06-08 23:20:00|33810.6|33785.6|33804.6|33779.6|33810.6|33785.6|33804.6|33779.6|0
1686266700000|2023-06-08 23:25:00|33804.1|33779.1|33806.1|33781.1|33807.1|33782.1|33804.1|33779.1|0
1686267000000|2023-06-08 23:30:00|33806.6|33781.6|33807.1|33782.1|33807.1|33782.1|33804.1|33779.1|0
1686267300000|2023-06-08 23:35:00|33806.6|33781.6|33812.1|33787.1|33812.1|33787.1|33805.1|33780.1|0
1686267600000|2023-06-08 23:40:00|33811.6|33786.6|33814.6|33789.6|33816.6|33791.6|33811.6|33786.6|0
1686267900000|2023-06-08 23:45:00|33814.1|33789.1|33809.1|33784.1|33815.1|33790.1|33808.6|33783.6|0
1686268200000|2023-06-08 23:50:00|33808.6|33783.6|33805.1|33780.1|33809.6|33784.6|33803.6|33778.6|0
1686268500000|2023-06-08 23:55:00|33804.6|33779.6|33802.6|33777.6|33806.6|33781.6|33800.1|33775.1|0
1686268800000|2023-06-09 00:00:00|33801.1|33776.1|33798.6|33773.6|33804.6|33779.6|33796.6|33771.6|0
1686269100000|2023-06-09 00:05:00|33799.1|33774.1|33792.6|33767.6|33800.6|33775.6|33786.1|33761.1|0
1686269400000|2023-06-09 00:10:00|33793.1|33768.1|33797.6|33772.6|33800.6|33775.6|33793.1|33768.1|0
1686269700000|2023-06-09 00:15:00|33797.1|33772.1|33799.6|33774.6|33800.1|33775.1|33792.1|33767.1|0
1686270000000|2023-06-09 00:20:00|33800.1|33775.1|33807.6|33782.6|33807.6|33782.6|33798.1|33773.1|0
1686270300000|2023-06-09 00:25:00|33807.1|33782.1|33801.6|33776.6|33808.1|33783.1|33799.1|33774.1|0
1686270600000|2023-06-09 00:30:00|33801.1|33776.1|33801.1|33776.1|33803.1|33778.1|33798.1|33773.1|0
1686270900000|2023-06-09 00:35:00|33800.6|33775.6|33807.1|33782.1|33808.1|33783.1|33798.1|33773.1|0
1686271200000|2023-06-09 00:40:00|33807.6|33782.6|33802.6|33777.6|33810.1|33785.1|33800.1|33775.1|0
1686271500000|2023-06-09 00:45:00|33802.1|33777.1|33797.6|33772.6|33802.1|33777.1|33794.6|33769.6|0
1686271800000|2023-06-09 00:50:00|33797.1|33772.1|33794.1|33769.1|33798.6|33773.6|33794.1|33769.1|0
1686272100000|2023-06-09 00:55:00|33794.6|33769.6|33794.6|33769.6|33795.6|33770.6|33790.6|33765.6|0
1686272400000|2023-06-09 01:00:00|33793.6|33768.6|33792.6|33767.6|33796.6|33771.6|33792.1|33767.1|0
1686272700000|2023-06-09 01:05:00|33793.1|33768.1|33791.6|33766.6|33794.6|33769.6|33791.1|33766.1|0
1686273000000|2023-06-09 01:10:00|33792.1|33767.1|33795.6|33770.6|33798.1|33773.1|33792.1|33767.1|0
1686273300000|2023-06-09 01:15:00|33795.1|33770.1|33792.1|33767.1|33796.1|33771.1|33791.1|33766.1|0
1686273600000|2023-06-09 01:20:00|33792.6|33767.6|33795.6|33770.6|33796.1|33771.1|33791.1|33766.1|0
1686273900000|2023-06-09 01:25:00|33795.1|33770.1|33794.6|33769.6|33796.1|33771.1|33792.1|33767.1|0
1686274200000|2023-06-09 01:30:00|33795.1|33770.1|33798.6|33773.6|33798.6|33773.6|33793.1|33768.1|0
1686274500000|2023-06-09 01:35:00|33798.1|33773.1|33795.6|33770.6|33800.6|33775.6|33794.1|33769.1|0
1686274800000|2023-06-09 01:40:00|33795.1|33770.1|33796.1|33771.1|33797.6|33772.6|33794.6|33769.6|0
1686275100000|2023-06-09 01:45:00|33795.1|33770.1|33800.6|33775.6|33801.6|33776.6|33792.6|33767.6|0
1686275400000|2023-06-09 01:50:00|33801.1|33776.1|33801.6|33776.6|33804.1|33779.1|33800.1|33775.1|0
1686275700000|2023-06-09 01:55:00|33801.1|33776.1|33800.1|33775.1|33801.1|33776.1|33797.6|33772.6|0
1686276000000|2023-06-09 02:00:00|33799.1|33774.1|33795.6|33770.6|33801.1|33776.1|33795.1|33770.1|0
1686276300000|2023-06-09 02:05:00|33796.1|33771.1|33796.1|33771.1|33797.6|33772.6|33795.1|33770.1|0
1686276600000|2023-06-09 02:10:00|33795.6|33770.6|33795.1|33770.1|33798.1|33773.1|33794.1|33769.1|0
1686276900000|2023-06-09 02:15:00|33795.6|33770.6|33795.1|33770.1|33797.1|33772.1|33794.6|33769.6|0
1686277200000|2023-06-09 02:20:00|33794.6|33769.6|33794.6|33769.6|33795.6|33770.6|33792.1|33767.1|0
1686277500000|2023-06-09 02:25:00|33794.1|33769.1|33794.6|33769.6|33795.1|33770.1|33792.1|33767.1|0
1686277800000|2023-06-09 02:30:00|33794.1|33769.1|33795.1|33770.1|33797.1|33772.1|33793.1|33768.1|0
1686278100000|2023-06-09 02:35:00|33795.6|33770.6|33797.1|33772.1|33798.6|33773.6|33795.6|33770.6|0
1686278400000|2023-06-09 02:40:00|33797.6|33772.6|33796.1|33771.1|33799.1|33774.1|33795.1|33770.1|0
1686278700000|2023-06-09 02:45:00|33796.6|33771.6|33797.1|33772.1|33797.6|33772.6|33795.1|33770.1|0
1686279000000|2023-06-09 02:50:00|33798.1|33773.1|33799.1|33774.1|33800.1|33775.1|33796.1|33771.1|0
1686279300000|2023-06-09 02:55:00|33798.1|33773.1|33798.1|33773.1|33799.1|33774.1|33795.6|33770.6|0
1686279600000|2023-06-09 03:00:00|33797.1|33772.1|33799.1|33774.1|33799.1|33774.1|33796.6|33771.6|0
1686279900000|2023-06-09 03:05:00|33798.6|33773.6|33799.6|33774.6|33800.1|33775.1|33797.1|33772.1|0
1686280200000|2023-06-09 03:10:00|33800.1|33775.1|33797.6|33772.6|33800.1|33775.1|33795.6|33770.6|0
1686280500000|2023-06-09 03:15:00|33797.1|33772.1|33797.6|33772.6|33799.1|33774.1|33796.1|33771.1|0
1686280800000|2023-06-09 03:20:00|33798.1|33773.1|33801.1|33776.1|33801.6|33776.6|33797.6|33772.6|0
1686281100000|2023-06-09 03:25:00|33800.6|33775.6|33800.1|33775.1|33801.1|33776.1|33798.1|33773.1|0
1686281400000|2023-06-09 03:30:00|33800.6|33775.6|33800.6|33775.6|33802.1|33777.1|33799.6|33774.6|0
1686281700000|2023-06-09 03:35:00|33801.1|33776.1|33801.1|33776.1|33803.6|33778.6|33800.6|33775.6|0
1686282000000|2023-06-09 03:40:00|33801.6|33776.6|33802.1|33777.1|33803.6|33778.6|33800.1|33775.1|0
1686282300000|2023-06-09 03:45:00|33801.1|33776.1|33807.1|33782.1|33808.1|33783.1|33800.1|33775.1|0
1686282600000|2023-06-09 03:50:00|33806.6|33781.6|33801.6|33776.6|33806.6|33781.6|33799.6|33774.6|0
1686282900000|2023-06-09 03:55:00|33801.1|33776.1|33805.6|33780.6|33806.6|33781.6|33801.1|33776.1|0
1686283200000|2023-06-09 04:00:00|33805.1|33780.1|33802.6|33777.6|33805.1|33780.1|33801.1|33776.1|0
1686283500000|2023-06-09 04:05:00|33802.1|33777.1|33801.6|33776.6|33802.6|33777.6|33800.1|33775.1|0
1686283800000|2023-06-09 04:10:00|33801.1|33776.1|33800.1|33775.1|33804.6|33779.6|33800.1|33775.1|0
1686284100000|2023-06-09 04:15:00|33800.6|33775.6|33800.1|33775.1|33802.6|33777.6|33800.1|33775.1|0
1686284400000|2023-06-09 04:20:00|33799.1|33774.1|33795.6|33770.6|33800.6|33775.6|33795.1|33770.1|0
1686284700000|2023-06-09 04:25:00|33795.1|33770.1|33795.6|33770.6|33797.1|33772.1|33795.1|33770.1|0
1686285000000|2023-06-09 04:30:00|33795.1|33770.1|33793.6|33768.6|33796.1|33771.1|33793.1|33768.1|0
1686285300000|2023-06-09 04:35:00|33794.1|33769.1|33792.6|33767.6|33794.1|33769.1|33791.6|33766.6|0
1686285600000|2023-06-09 04:40:00|33792.1|33767.1|33790.1|33765.1|33792.6|33767.6|33790.1|33765.1|0
1686285900000|2023-06-09 04:45:00|33790.6|33765.6|33790.6|33765.6|33792.1|33767.1|33790.1|33765.1|0
1686286200000|2023-06-09 04:50:00|33790.1|33765.1|33791.6|33766.6|33793.1|33768.1|33790.1|33765.1|0
1686286500000|2023-06-09 04:55:00|33792.1|33767.1|33789.1|33764.1|33792.1|33767.1|33788.1|33763.1|0
1686286800000|2023-06-09 05:00:00|33790.1|33765.1|33789.6|33764.6|33791.6|33766.6|33788.1|33763.1|0
1686287100000|2023-06-09 05:05:00|33790.1|33765.1|33789.6|33764.6|33791.6|33766.6|33788.1|33763.1|0
1686287400000|2023-06-09 05:10:00|33789.1|33764.1|33790.1|33765.1|33791.1|33766.1|33787.6|33762.6|0
1686287700000|2023-06-09 05:15:00|33791.1|33766.1|33789.1|33764.1|33791.1|33766.1|33788.1|33763.1|0
1686288000000|2023-06-09 05:20:00|33788.6|33763.6|33790.1|33765.1|33791.1|33766.1|33788.6|33763.6|0
1686288300000|2023-06-09 05:25:00|33790.6|33765.6|33789.1|33764.1|33791.1|33766.1|33788.1|33763.1|0
1686288600000|2023-06-09 05:30:00|33788.1|33763.1|33792.1|33767.1|33792.1|33767.1|33788.1|33763.1|0
1686288900000|2023-06-09 05:35:00|33791.6|33766.6|33792.6|33767.6|33796.6|33771.6|33791.1|33766.1|0
1686289200000|2023-06-09 05:40:00|33792.1|33767.1|33800.1|33775.1|33800.6|33775.6|33792.1|33767.1|0
1686289500000|2023-06-09 05:45:00|33800.6|33775.6|33801.6|33776.6|33804.6|33779.6|33800.1|33775.1|0
1686289800000|2023-06-09 05:50:00|33801.1|33776.1|33799.6|33774.6|33803.6|33778.6|33799.1|33774.1|0
1686290100000|2023-06-09 05:55:00|33800.1|33775.1|33800.6|33775.6|33802.1|33777.1|33796.1|33771.1|0
1686290400000|2023-06-09 06:00:00|33800.1|33775.1|33788.6|33763.6|33802.1|33777.1|33785.6|33760.6|0
1686290700000|2023-06-09 06:05:00|33789.1|33764.1|33779.6|33754.6|33789.1|33764.1|33776.6|33751.6|0
1686291000000|2023-06-09 06:10:00|33779.1|33754.1|33787.1|33762.1|33787.1|33762.1|33778.6|33753.6|0
1686291300000|2023-06-09 06:15:00|33787.6|33762.6|33782.6|33757.6|33787.6|33762.6|33782.1|33757.1|0
1686291600000|2023-06-09 06:20:00|33783.1|33758.1|33782.6|33757.6|33784.1|33759.1|33779.6|33754.6|0
1686291900000|2023-06-09 06:25:00|33783.1|33758.1|33783.6|33758.6|33786.6|33761.6|33781.6|33756.6|0
1686292200000|2023-06-09 06:30:00|33784.1|33759.1|33778.6|33753.6|33784.1|33759.1|33777.1|33752.1|0
1686292500000|2023-06-09 06:35:00|33779.1|33754.1|33779.1|33754.1|33781.1|33756.1|33776.1|33751.1|0
1686292800000|2023-06-09 06:40:00|33778.6|33753.6|33780.1|33755.1|33781.1|33756.1|33776.6|33751.6|0
1686293100000|2023-06-09 06:45:00|33780.6|33755.6|33778.1|33753.1|33781.1|33756.1|33777.1|33752.1|0
1686293400000|2023-06-09 06:50:00|33778.6|33753.6|33776.1|33751.1|33779.1|33754.1|33774.1|33749.1|0
1686293700000|2023-06-09 06:55:00|33775.6|33750.6|33780.1|33755.1|33781.1|33756.1|33773.1|33748.1|0
1686294000000|2023-06-09 07:00:00|33781.6|33756.6|33772.6|33747.6|33787.1|33762.1|33770.1|33745.1|0
1686294300000|2023-06-09 07:05:00|33772.1|33747.1|33774.1|33749.1|33785.6|33760.6|33771.6|33746.6|0
1686294600000|2023-06-09 07:10:00|33777.6|33752.6|33758.6|33733.6|33777.6|33752.6|33754.6|33729.6|0
1686294900000|2023-06-09 07:15:00|33757.6|33732.6|33741.6|33716.6|33757.6|33732.6|33737.1|33712.1|0
1686295200000|2023-06-09 07:20:00|33740.6|33715.6|33748.1|33723.1|33748.1|33723.1|33733.6|33708.6|0
1686295500000|2023-06-09 07:25:00|33746.1|33721.1|33734.1|33709.1|33755.6|33730.6|33733.6|33708.6|0
1686295800000|2023-06-09 07:30:00|33734.6|33709.6|33753.1|33728.1|33753.6|33728.6|33724.1|33699.1|0
1686296100000|2023-06-09 07:35:00|33750.6|33725.6|33760.6|33735.6|33761.6|33736.6|33741.1|33716.1|0
1686296400000|2023-06-09 07:40:00|33761.6|33736.6|33764.1|33739.1|33768.1|33743.1|33748.1|33723.1|0
1686296700000|2023-06-09 07:45:00|33764.6|33739.6|33764.6|33739.6|33768.6|33743.6|33756.6|33731.6|0
1686297000000|2023-06-09 07:50:00|33765.1|33740.1|33785.1|33760.1|33788.1|33763.1|33762.1|33737.1|0
1686297300000|2023-06-09 07:55:00|33786.1|33761.1|33794.1|33769.1|33795.1|33770.1|33782.6|33757.6|0
1686297600000|2023-06-09 08:00:00|33793.1|33768.1|33781.6|33756.6|33793.1|33768.1|33778.1|33753.1|0
1686297900000|2023-06-09 08:05:00|33781.1|33756.1|33761.1|33736.1|33783.6|33758.6|33759.1|33734.1|0
1686298200000|2023-06-09 08:10:00|33760.6|33735.6|33775.1|33750.1|33777.1|33752.1|33759.6|33734.6|0
1686298500000|2023-06-09 08:15:00|33775.6|33750.6|33770.6|33745.6|33780.6|33755.6|33762.6|33737.6|0
1686298800000|2023-06-09 08:20:00|33771.1|33746.1|33769.1|33744.1|33772.1|33747.1|33760.1|33735.1|0
1686299100000|2023-06-09 08:25:00|33769.6|33744.6|33772.6|33747.6|33776.6|33751.6|33767.1|33742.1|0
1686299400000|2023-06-09 08:30:00|33773.1|33748.1|33764.1|33739.1|33776.6|33751.6|33758.1|33733.1|0
1686299700000|2023-06-09 08:35:00|33764.6|33739.6|33760.1|33735.1|33767.1|33742.1|33756.1|33731.1|0
1686300000000|2023-06-09 08:40:00|33758.1|33733.1|33759.6|33734.6|33767.6|33742.6|33756.6|33731.6|0
1686300300000|2023-06-09 08:45:00|33760.1|33735.1|33770.6|33745.6|33770.6|33745.6|33758.1|33733.1|0
1686300600000|2023-06-09 08:50:00|33770.1|33745.1|33782.1|33757.1|33783.6|33758.6|33767.1|33742.1|0
1686300900000|2023-06-09 08:55:00|33781.6|33756.6|33790.1|33765.1|33792.6|33767.6|33781.6|33756.6|0
1686301200000|2023-06-09 09:00:00|33790.6|33765.6|33804.1|33779.1|33805.6|33780.6|33788.6|33763.6|0
1686301500000|2023-06-09 09:05:00|33804.6|33779.6|33804.6|33779.6|33810.6|33785.6|33798.6|33773.6|0
1686301800000|2023-06-09 09:10:00|33805.1|33780.1|33799.1|33774.1|33807.6|33782.6|33799.1|33774.1|0
1686302100000|2023-06-09 09:15:00|33799.6|33774.6|33804.6|33779.6|33808.6|33783.6|33799.1|33774.1|0
1686302400000|2023-06-09 09:20:00|33805.1|33780.1|33800.1|33775.1|33809.6|33784.6|33799.1|33774.1|0
1686302700000|2023-06-09 09:25:00|33799.6|33774.6|33805.6|33780.6|33806.1|33781.1|33799.1|33774.1|0
1686303000000|2023-06-09 09:30:00|33806.1|33781.1|33803.1|33778.1|33806.1|33781.1|33798.1|33773.1|0
1686303300000|2023-06-09 09:35:00|33801.1|33776.1|33796.1|33771.1|33801.1|33776.1|33793.1|33768.1|0
1686303600000|2023-06-09 09:40:00|33795.1|33770.1|33797.6|33772.6|33797.6|33772.6|33790.6|33765.6|0
1686303900000|2023-06-09 09:45:00|33797.1|33772.1|33783.1|33758.1|33799.1|33774.1|33779.6|33754.6|0
1686304200000|2023-06-09 09:50:00|33782.6|33757.6|33773.6|33748.6|33783.1|33758.1|33770.1|33745.1|0
1686304500000|2023-06-09 09:55:00|33773.1|33748.1|33776.1|33751.1|33780.1|33755.1|33767.6|33742.6|0
1686304800000|2023-06-09 10:00:00|33776.6|33751.6|33783.1|33758.1|33783.1|33758.1|33772.6|33747.6|0
1686305100000|2023-06-09 10:05:00|33782.1|33757.1|33776.6|33751.6|33783.6|33758.6|33776.1|33751.1|0
1686305400000|2023-06-09 10:10:00|33777.1|33752.1|33766.6|33741.6|33777.6|33752.6|33754.1|33729.1|0
1686305700000|2023-06-09 10:15:00|33766.1|33741.1|33771.6|33746.6|33773.6|33748.6|33761.6|33736.6|0
1686306000000|2023-06-09 10:20:00|33772.1|33747.1|33771.6|33746.6|33774.1|33749.1|33767.6|33742.6|0
1686306300000|2023-06-09 10:25:00|33771.1|33746.1|33771.1|33746.1|33779.1|33754.1|33769.6|33744.6|0
1686306600000|2023-06-09 10:30:00|33771.6|33746.6|33770.6|33745.6|33773.1|33748.1|33765.1|33740.1|0
1686306900000|2023-06-09 10:35:00|33770.1|33745.1|33770.6|33745.6|33775.1|33750.1|33766.6|33741.6|0
1686307200000|2023-06-09 10:40:00|33771.1|33746.1|33776.6|33751.6|33777.1|33752.1|33767.1|33742.1|0
1686307500000|2023-06-09 10:45:00|33774.1|33749.1|33778.6|33753.6|33780.6|33755.6|33769.6|33744.6|0
1686307800000|2023-06-09 10:50:00|33779.1|33754.1|33778.6|33753.6|33782.1|33757.1|33776.1|33751.1|0
1686308100000|2023-06-09 10:55:00|33778.1|33753.1|33775.1|33750.1|33780.6|33755.6|33768.6|33743.6|0
1686308400000|2023-06-09 11:00:00|33775.6|33750.6|33764.1|33739.1|33777.6|33752.6|33762.6|33737.6|0
1686308700000|2023-06-09 11:05:00|33763.6|33738.6|33764.1|33739.1|33767.1|33742.1|33761.6|33736.6|0
1686309000000|2023-06-09 11:10:00|33763.6|33738.6|33787.6|33762.6|33787.6|33762.6|33763.1|33738.1|0
1686309300000|2023-06-09 11:15:00|33788.1|33763.1|33781.6|33756.6|33792.1|33767.1|33776.6|33751.6|0
1686309600000|2023-06-09 11:20:00|33781.1|33756.1|33780.6|33755.6|33781.6|33756.6|33773.6|33748.6|0
1686309900000|2023-06-09 11:25:00|33781.1|33756.1|33778.6|33753.6|33783.6|33758.6|33777.6|33752.6|0
1686310200000|2023-06-09 11:30:00|33779.1|33754.1|33771.6|33746.6|33779.6|33754.6|33771.6|33746.6|0
1686310500000|2023-06-09 11:35:00|33773.6|33748.6|33774.1|33749.1|33775.6|33750.6|33769.6|33744.6|0
1686310800000|2023-06-09 11:40:00|33773.6|33748.6|33780.6|33755.6|33783.1|33758.1|33773.6|33748.6|0
1686311100000|2023-06-09 11:45:00|33780.1|33755.1|33790.6|33765.6|33799.1|33774.1|33777.6|33752.6|0
1686311400000|2023-06-09 11:50:00|33791.1|33766.1|33788.1|33763.1|33793.6|33768.6|33783.6|33758.6|0
1686311700000|2023-06-09 11:55:00|33787.6|33762.6|33787.6|33762.6|33789.6|33764.6|33781.6|33756.6|0
1686312000000|2023-06-09 12:00:00|33785.6|33760.6|33785.6|33760.6|33790.1|33765.1|33782.1|33757.1|0
1686312300000|2023-06-09 12:05:00|33785.1|33760.1|33790.6|33765.6|33792.1|33767.1|33781.6|33756.6|0
1686312600000|2023-06-09 12:10:00|33791.1|33766.1|33793.6|33768.6|33798.1|33773.1|33789.1|33764.1|0
1686312900000|2023-06-09 12:15:00|33794.1|33769.1|33800.6|33775.6|33801.1|33776.1|33790.1|33765.1|0
1686313200000|2023-06-09 12:20:00|33799.1|33774.1|33791.6|33766.6|33800.1|33775.1|33791.1|33766.1|0
1686313500000|2023-06-09 12:25:00|33791.1|33766.1|33787.1|33762.1|33792.6|33767.6|33783.1|33758.1|0
1686313800000|2023-06-09 12:30:00|33788.1|33763.1|33765.1|33740.1|33788.1|33763.1|33757.1|33732.1|0
1686314100000|2023-06-09 12:35:00|33765.6|33740.6|33771.1|33746.1|33780.6|33755.6|33762.6|33737.6|0
1686314400000|2023-06-09 12:40:00|33771.6|33746.6|33775.1|33750.1|33775.1|33750.1|33767.1|33742.1|0
1686314700000|2023-06-09 12:45:00|33774.6|33749.6|33780.6|33755.6|33782.6|33757.6|33770.1|33745.1|0
1686315000000|2023-06-09 12:50:00|33780.1|33755.1|33783.1|33758.1|33787.6|33762.6|33778.1|33753.1|0
1686315300000|2023-06-09 12:55:00|33783.6|33758.6|33793.6|33768.6|33793.6|33768.6|33776.1|33751.1|0
1686315600000|2023-06-09 13:00:00|33791.1|33766.1|33783.1|33758.1|33793.1|33768.1|33782.6|33757.6|0
1686315900000|2023-06-09 13:05:00|33783.6|33758.6|33784.6|33759.6|33790.6|33765.6|33777.6|33752.6|0
1686316200000|2023-06-09 13:10:00|33784.1|33759.1|33791.1|33766.1|33792.6|33767.6|33783.6|33758.6|0
1686316500000|2023-06-09 13:15:00|33791.6|33766.6|33810.1|33785.1|33810.1|33785.1|33790.1|33765.1|0
1686316800000|2023-06-09 13:20:00|33809.6|33784.6|33815.1|33790.1|33815.1|33790.1|33806.6|33781.6|0
1686317100000|2023-06-09 13:25:00|33816.1|33791.1|33809.1|33784.1|33820.1|33795.1|33799.1|33774.1|0
1686317400000|2023-06-09 13:30:00|33807.6|33782.6|33807.1|33782.1|33838.1|33813.1|33785.1|33760.1|0
1686317700000|2023-06-09 13:35:00|33804.1|33779.1|33854.1|33829.1|33858.1|33833.1|33797.6|33772.6|0
1686318000000|2023-06-09 13:40:00|33852.6|33827.6|33866.5|33841.5|33894.5|33869.5|33850.6|33825.6|0
1686318300000|2023-06-09 13:45:00|33866|33841|33862|33837|33882.5|33857.5|33842.5|33817.5|0
1686318600000|2023-06-09 13:50:00|33863|33838|33900|33875|33908|33883|33863|33838|0
1686318900000|2023-06-09 13:55:00|33905|33880|33886.5|33861.5|33905|33880|33877|33852|0
1686319200000|2023-06-09 14:00:00|33895|33870|33928|33903|33928|33903|33889|33864|0
1686319500000|2023-06-09 14:05:00|33928.5|33903.5|33924.5|33899.5|33954.5|33929.5|33916|33891|0
1686319800000|2023-06-09 14:10:00|33926|33901|33939.5|33914.5|33942.5|33917.5|33916|33891|0
1686320100000|2023-06-09 14:15:00|33938.5|33913.5|33951.5|33926.5|33953|33928|33932|33907|0
1686320400000|2023-06-09 14:20:00|33954.1|33929.1|33933.6|33908.6|33954.6|33929.6|33929.1|33904.1|0
1686320700000|2023-06-09 14:25:00|33933.1|33908.1|33952.1|33927.1|33959.1|33934.1|33923.6|33898.6|0
1686321000000|2023-06-09 14:30:00|33954.1|33929.1|33948.1|33923.1|33972.1|33947.1|33945.1|33920.1|0
1686321300000|2023-06-09 14:35:00|33949.1|33924.1|33951.1|33926.1|33962.6|33937.6|33934.1|33909.1|0
1686321600000|2023-06-09 14:40:00|33951.6|33926.6|33947.6|33922.6|33957.1|33932.1|33927.6|33902.6|0
1686321900000|2023-06-09 14:45:00|33946.1|33921.1|33949.6|33924.6|33992.1|33967.1|33939.1|33914.1|0
1686322200000|2023-06-09 14:50:00|33946.6|33921.6|33944.1|33919.1|33949.1|33924.1|33909.1|33884.1|0
1686322500000|2023-06-09 14:55:00|33946.6|33921.6|33957.1|33932.1|33974.1|33949.1|33936.1|33911.1|0
1686322800000|2023-06-09 15:00:00|33959.1|33934.1|33946.6|33921.6|33966.1|33941.1|33936.1|33911.1|0
1686323100000|2023-06-09 15:05:00|33947.1|33922.1|33953.1|33928.1|33966.1|33941.1|33934.1|33909.1|0
1686323400000|2023-06-09 15:10:00|33952.1|33927.1|33965.1|33940.1|33965.1|33940.1|33948.6|33923.6|0
1686323700000|2023-06-09 15:15:00|33961.1|33936.1|33951.6|33926.6|33973.1|33948.1|33941.1|33916.1|0
1686324000000|2023-06-09 15:20:00|33951.1|33926.1|33909.1|33884.1|33951.1|33926.1|33907.6|33882.6|0
1686324300000|2023-06-09 15:25:00|33906.6|33881.6|33871.1|33846.1|33907.6|33882.6|33842.1|33817.1|0
1686324600000|2023-06-09 15:30:00|33868.6|33843.6|33838.6|33813.6|33868.6|33843.6|33813.1|33788.1|0
1686324900000|2023-06-09 15:35:00|33841.1|33816.1|33855.1|33830.1|33873.1|33848.1|33840.1|33815.1|0
1686325200000|2023-06-09 15:40:00|33856.8|33831.8|33874.3|33849.3|33878.3|33853.3|33856.3|33831.3|0
1686325500000|2023-06-09 15:45:00|33875.3|33850.3|33865.3|33840.3|33876.3|33851.3|33857.3|33832.3|0
1686325800000|2023-06-09 15:50:00|33863.3|33838.3|33863.3|33838.3|33869.3|33844.3|33848.8|33823.8|0
1686326100000|2023-06-09 15:55:00|33862.8|33837.8|33836.3|33811.3|33865.3|33840.3|33828.8|33803.8|0
1686326400000|2023-06-09 16:00:00|33835.3|33810.3|33831.8|33806.8|33840.8|33815.8|33804.3|33779.3|0
1686326700000|2023-06-09 16:05:00|33835.3|33810.3|33834.3|33809.3|33864.8|33839.8|33834.3|33809.3|0
1686327000000|2023-06-09 16:10:00|33835.3|33810.3|33851.8|33826.8|33853.8|33828.8|33831.8|33806.8|0
1686327300000|2023-06-09 16:15:00|33852.8|33827.8|33854.3|33829.3|33859.3|33834.3|33839.8|33814.8|0
1686327600000|2023-06-09 16:20:00|33855.3|33830.3|33837.3|33812.3|33859.8|33834.8|33828.3|33803.3|0
1686327900000|2023-06-09 16:25:00|33836.3|33811.3|33833.3|33808.3|33841.3|33816.3|33806.8|33781.8|0
1686328200000|2023-06-09 16:30:00|33832.3|33807.3|33843.3|33818.3|33850.8|33825.8|33827.8|33802.8|0
1686328500000|2023-06-09 16:35:00|33841.8|33816.8|33825.8|33800.8|33846.3|33821.3|33810.8|33785.8|0
1686328800000|2023-06-09 16:40:00|33825.3|33800.3|33836.3|33811.3|33840.8|33815.8|33815.8|33790.8|0
1686329100000|2023-06-09 16:45:00|33837.8|33812.8|33833.8|33808.8|33843.3|33818.3|33821.8|33796.8|0
1686329400000|2023-06-09 16:50:00|33836.3|33811.3|33844.3|33819.3|33848.3|33823.3|33830.3|33805.3|0
1686329700000|2023-06-09 16:55:00|33845.3|33820.3|33850.8|33825.8|33851.8|33826.8|33834.8|33809.8|0
1686330000000|2023-06-09 17:00:00|33849.1|33824.1|33850.6|33825.6|33853.1|33828.1|33840.1|33815.1|0
1686330300000|2023-06-09 17:05:00|33852.6|33827.6|33856.6|33831.6|33867.6|33842.6|33850.6|33825.6|0
1686330600000|2023-06-09 17:10:00|33859.1|33834.1|33847.1|33822.1|33861.1|33836.1|33845.6|33820.6|0
1686330900000|2023-06-09 17:15:00|33848.1|33823.1|33842.6|33817.6|33852.6|33827.6|33836.6|33811.6|0
1686331200000|2023-06-09 17:20:00|33841.1|33816.1|33848.6|33823.6|33849.6|33824.6|33833.6|33808.6|0
1686331500000|2023-06-09 17:25:00|33849.1|33824.1|33865.6|33840.6|33865.6|33840.6|33839.6|33814.6|0
1686331800000|2023-06-09 17:30:00|33865.1|33840.1|33876.6|33851.6|33881.1|33856.1|33862.6|33837.6|0
1686332100000|2023-06-09 17:35:00|33876.1|33851.1|33879.6|33854.6|33884.6|33859.6|33875.6|33850.6|0
1686332400000|2023-06-09 17:40:00|33880.1|33855.1|33892.1|33867.1|33893.6|33868.6|33876.6|33851.6|0
1686332700000|2023-06-09 17:45:00|33892.6|33867.6|33886.1|33861.1|33904.6|33879.6|33884.6|33859.6|0
1686333000000|2023-06-09 17:50:00|33886.6|33861.6|33892.1|33867.1|33894.6|33869.6|33874.1|33849.1|0
1686333300000|2023-06-09 17:55:00|33891.6|33866.6|33910.1|33885.1|33910.1|33885.1|33879.1|33854.1|0
1686333600000|2023-06-09 18:00:00|33912.6|33887.6|33896.6|33871.6|33912.6|33887.6|33893.1|33868.1|0
1686333900000|2023-06-09 18:05:00|33898.1|33873.1|33906.1|33881.1|33909.1|33884.1|33896.6|33871.6|0
1686334200000|2023-06-09 18:10:00|33905.6|33880.6|33908.1|33883.1|33916.6|33891.6|33901.1|33876.1|0
1686334500000|2023-06-09 18:15:00|33909.6|33884.6|33912.6|33887.6|33914.1|33889.1|33898.1|33873.1|0
1686334800000|2023-06-09 18:20:00|33911.8|33886.8|33931.3|33906.3|33935.3|33910.3|33909.8|33884.8|0
1686335100000|2023-06-09 18:25:00|33931.8|33906.8|33916.8|33891.8|33935.3|33910.3|33905.8|33880.8|0
1686335400000|2023-06-09 18:30:00|33918.3|33893.3|33908.8|33883.8|33920.8|33895.8|33900.3|33875.3|0
1686335700000|2023-06-09 18:35:00|33908.3|33883.3|33890.8|33865.8|33912.8|33887.8|33887.8|33862.8|0
1686336000000|2023-06-09 18:40:00|33888.3|33863.3|33900.3|33875.3|33905.3|33880.3|33885.3|33860.3|0
1686336300000|2023-06-09 18:45:00|33901.8|33876.8|33892.3|33867.3|33903.3|33878.3|33887.3|33862.3|0
1686336600000|2023-06-09 18:50:00|33892.8|33867.8|33888.8|33863.8|33899.8|33874.8|33887.8|33862.8|0
1686336900000|2023-06-09 18:55:00|33889.3|33864.3|33902.8|33877.8|33902.8|33877.8|33886.8|33861.8|0
1686337200000|2023-06-09 19:00:00|33903.3|33878.3|33914.3|33889.3|33918.8|33893.8|33892.3|33867.3|0
1686337500000|2023-06-09 19:05:00|33912.8|33887.8|33882.8|33857.8|33912.8|33887.8|33874.3|33849.3|0
1686337800000|2023-06-09 19:10:00|33881.8|33856.8|33897.8|33872.8|33904.3|33879.3|33876.8|33851.8|0
1686338100000|2023-06-09 19:15:00|33898.3|33873.3|33916.3|33891.3|33921.3|33896.3|33885.8|33860.8|0
1686338400000|2023-06-09 19:20:00|33919.8|33894.8|33917.3|33892.3|33927.3|33902.3|33913.8|33888.8|0
1686338700000|2023-06-09 19:25:00|33915.8|33890.8|33920.8|33895.8|33925.8|33900.8|33905.3|33880.3|0
1686339000000|2023-06-09 19:30:00|33920.3|33895.3|33919.3|33894.3|33929.8|33904.8|33913.8|33888.8|0
1686339300000|2023-06-09 19:35:00|33918.8|33893.8|33912.8|33887.8|33928.8|33903.8|33891.8|33866.8|0
1686339600000|2023-06-09 19:40:00|33912.1|33887.1|33912.6|33887.6|33927.1|33902.1|33909.6|33884.6|0
1686339900000|2023-06-09 19:45:00|33915.1|33890.1|33909.6|33884.6|33923.6|33898.6|33907.1|33882.1|0
1686340200000|2023-06-09 19:50:00|33900.1|33875.1|33900.1|33875.1|33914.6|33889.6|33894.1|33869.1|0
1686340500000|2023-06-09 19:55:00|33898.6|33873.6|33899.6|33874.6|33910.1|33885.1|33894.1|33869.1|0
1686340800000|2023-06-09 20:00:00|33902.6|33877.6|33904.6|33879.6|33907.6|33882.6|33898.6|33873.6|0
1686341100000|2023-06-09 20:05:00|33903.6|33878.6|33895.1|33870.1|33905.1|33880.1|33894.6|33869.6|0
1686341400000|2023-06-09 20:10:00|33895.6|33870.6|33899.6|33874.6|33901.1|33876.1|33891.6|33866.6|0
1686341700000|2023-06-09 20:15:00|33900.6|33875.6|33895.6|33870.6|33902.6|33877.6|33894.6|33869.6|0
1686342000000|2023-06-09 20:20:00|33896.1|33871.1|33900.1|33875.1|33903.1|33878.1|33895.1|33870.1|0
1686342300000|2023-06-09 20:25:00|33900.6|33875.6|33905.6|33880.6|33906.6|33881.6|33900.1|33875.1|0
1686342600000|2023-06-09 20:30:00|33906.1|33881.1|33899.6|33874.6|33906.1|33881.1|33898.6|33873.6|0
1686342900000|2023-06-09 20:35:00|33899.1|33874.1|33895.6|33870.6|33900.6|33875.6|33893.6|33868.6|0
1686343200000|2023-06-09 20:40:00|33896.1|33871.1|33889.6|33864.6|33898.1|33873.1|33888.6|33863.6|0
1686343500000|2023-06-09 20:45:00|33890.1|33865.1|33883.1|33858.1|33892.6|33867.6|33880.6|33855.6|0
1686343800000|2023-06-09 20:50:00|33882.1|33857.1|33890.1|33865.1|33891.1|33866.1|33881.1|33856.1|0
1686344100000|2023-06-09 20:55:00|33889.6|33864.6|33887.5|33862.5|33896.6|33871.6|33879.1|33854.1|0
1686380700000|2023-06-10 07:05:00|33887.3|33862.3|33887.3|33862.3|33887.3|33862.3|33887.3|33862.3|0
1686381300000|2023-06-10 07:15:00|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|0
1686381600000|2023-06-10 07:20:00|33887.8|33862.8|33883.8|33858.8|33887.8|33862.8|33883.8|33858.8|0
1686382800000|2023-06-10 07:40:00|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|0
1686384900000|2023-06-10 08:15:00|33887|33862|33887|33862|33887|33862|33887|33862|0
1686387000000|2023-06-10 08:50:00|33883|33858|33875|33850|33883|33858|33875|33850|0
1686388500000|2023-06-10 09:15:00|33875.2|33850.2|33875.2|33850.2|33875.2|33850.2|33875.2|33850.2|0
1686390900000|2023-06-10 09:55:00|33876.2|33851.2|33866.1|33841.1|33876.2|33851.2|33866.1|33841.1|0
1686392100000|2023-06-10 10:15:00|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|0
1686400200000|2023-06-10 12:30:00|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|0
1686401400000|2023-06-10 12:50:00|33861.4|33836.4|33861.4|33836.4|33861.4|33836.4|33861.4|33836.4|0
1686401700000|2023-06-10 12:55:00|33855.4|33830.4|33857.4|33832.4|33857.4|33832.4|33851.4|33826.4|0
1686402600000|2023-06-10 13:10:00|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|0
1686407100000|2023-06-10 14:25:00|33859.4|33834.4|33859.4|33834.4|33859.4|33834.4|33859.4|33834.4|0
1686407400000|2023-06-10 14:30:00|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|0
1686424500000|2023-06-10 19:15:00|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|0
1686489900000|2023-06-11 13:25:00|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|0
1686490500000|2023-06-11 13:35:00|33866.2|33841.2|33866.2|33841.2|33866.2|33841.2|33866.2|33841.2|0
1686500700000|2023-06-11 16:25:00|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|0
1686507900000|2023-06-11 18:25:00|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|0
1686520800000|2023-06-11 22:00:00|33886.2|33861.2|33893.1|33868.1|33897.6|33872.6|33881.6|33856.6|0
1686521100000|2023-06-11 22:05:00|33892.6|33867.6|33900.6|33875.6|33902.6|33877.6|33891.6|33866.6|0
1686521400000|2023-06-11 22:10:00|33900.1|33875.1|33909.6|33884.6|33910.6|33885.6|33899.6|33874.6|0
1686521700000|2023-06-11 22:15:00|33908.1|33883.1|33902.6|33877.6|33909.1|33884.1|33900.1|33875.1|0
1686522000000|2023-06-11 22:20:00|33903.1|33878.1|33898.6|33873.6|33909.6|33884.6|33896.1|33871.1|0
1686522300000|2023-06-11 22:25:00|33898.1|33873.1|33903.1|33878.1|33904.6|33879.6|33898.1|33873.1|0
1686522600000|2023-06-11 22:30:00|33904.1|33879.1|33907.6|33882.6|33910.1|33885.1|33903.6|33878.6|0
1686522900000|2023-06-11 22:35:00|33909.6|33884.6|33908.6|33883.6|33911.1|33886.1|33907.6|33882.6|0
1686523200000|2023-06-11 22:40:00|33909.1|33884.1|33916.1|33891.1|33919.1|33894.1|33906.1|33881.1|0
1686523500000|2023-06-11 22:45:00|33916.6|33891.6|33912.6|33887.6|33918.6|33893.6|33910.1|33885.1|0
1686523800000|2023-06-11 22:50:00|33913.1|33888.1|33910.1|33885.1|33913.1|33888.1|33908.6|33883.6|0
1686524100000|2023-06-11 22:55:00|33910.6|33885.6|33909.6|33884.6|33916.1|33891.1|33907.6|33882.6|0
1686524400000|2023-06-11 23:00:00|33909.1|33884.1|33926.1|33901.1|33928.6|33903.6|33909.1|33884.1|0
1686524700000|2023-06-11 23:05:00|33927.1|33902.1|33932.6|33907.6|33933.1|33908.1|33926.1|33901.1|0
1686525000000|2023-06-11 23:10:00|33933.1|33908.1|33929.6|33904.6|33934.1|33909.1|33927.1|33902.1|0
1686525300000|2023-06-11 23:15:00|33930.1|33905.1|33924.1|33899.1|33930.1|33905.1|33924.1|33899.1|0
1686525600000|2023-06-11 23:20:00|33925.1|33900.1|33924.6|33899.6|33925.1|33900.1|33921.1|33896.1|0
1686525900000|2023-06-11 23:25:00|33924.1|33899.1|33921.1|33896.1|33924.6|33899.6|33920.1|33895.1|0
1686526200000|2023-06-11 23:30:00|33921.6|33896.6|33921.6|33896.6|33922.1|33897.1|33913.6|33888.6|0
1686526500000|2023-06-11 23:35:00|33922.1|33897.1|33920.1|33895.1|33927.1|33902.1|33919.6|33894.6|0
1686526800000|2023-06-11 23:40:00|33920.6|33895.6|33917.6|33892.6|33920.6|33895.6|33916.1|33891.1|0
1686527100000|2023-06-11 23:45:00|33917.1|33892.1|33907.6|33882.6|33918.6|33893.6|33906.6|33881.6|0
1686527400000|2023-06-11 23:50:00|33908.1|33883.1|33905.1|33880.1|33908.1|33883.1|33904.6|33879.6|0
1686527700000|2023-06-11 23:55:00|33905.6|33880.6|33916.1|33891.1|33916.1|33891.1|33905.1|33880.1|0
1686528000000|2023-06-12 00:00:00|33914.6|33889.6|33911.1|33886.1|33920.6|33895.6|33910.6|33885.6|0
1686528300000|2023-06-12 00:05:00|33910.6|33885.6|33909.1|33884.1|33913.1|33888.1|33903.1|33878.1|0
1686528600000|2023-06-12 00:10:00|33907.6|33882.6|33912.1|33887.1|33916.1|33891.1|33903.6|33878.6|0
1686528900000|2023-06-12 00:15:00|33911.6|33886.6|33913.1|33888.1|33920.1|33895.1|33907.6|33882.6|0
1686529200000|2023-06-12 00:20:00|33912.6|33887.6|33911.1|33886.1|33915.1|33890.1|33908.6|33883.6|0
1686529500000|2023-06-12 00:25:00|33911.6|33886.6|33916.6|33891.6|33917.1|33892.1|33911.6|33886.6|0
1686529800000|2023-06-12 00:30:00|33918.6|33893.6|33923.6|33898.6|33924.1|33899.1|33916.1|33891.1|0
1686530100000|2023-06-12 00:35:00|33924.1|33899.1|33921.1|33896.1|33928.1|33903.1|33921.1|33896.1|0
1686530400000|2023-06-12 00:40:00|33920.6|33895.6|33926.6|33901.6|33927.6|33902.6|33920.6|33895.6|0
1686530700000|2023-06-12 00:45:00|33926.1|33901.1|33922.1|33897.1|33926.6|33901.6|33919.6|33894.6|0
1686531000000|2023-06-12 00:50:00|33922.6|33897.6|33920.6|33895.6|33922.6|33897.6|33918.1|33893.1|0
1686531300000|2023-06-12 00:55:00|33921.1|33896.1|33922.1|33897.1|33925.1|33900.1|33921.1|33896.1|0
1686531600000|2023-06-12 01:00:00|33921.1|33896.1|33924.1|33899.1|33925.1|33900.1|33919.6|33894.6|0
1686531900000|2023-06-12 01:05:00|33923.6|33898.6|33926.1|33901.1|33926.6|33901.6|33922.6|33897.6|0
1686532200000|2023-06-12 01:10:00|33926.6|33901.6|33928.6|33903.6|33931.1|33906.1|33925.6|33900.6|0
1686532500000|2023-06-12 01:15:00|33928.1|33903.1|33924.1|33899.1|33928.1|33903.1|33922.6|33897.6|0
1686532800000|2023-06-12 01:20:00|33923.6|33898.6|33922.1|33897.1|33926.6|33901.6|33921.6|33896.6|0
1686533100000|2023-06-12 01:25:00|33922.6|33897.6|33915.1|33890.1|33922.6|33897.6|33914.6|33889.6|0
1686533400000|2023-06-12 01:30:00|33915.6|33890.6|33916.6|33891.6|33920.1|33895.1|33915.1|33890.1|0
1686533700000|2023-06-12 01:35:00|33918.1|33893.1|33915.6|33890.6|33921.1|33896.1|33913.6|33888.6|0
1686534000000|2023-06-12 01:40:00|33915.1|33890.1|33915.1|33890.1|33916.1|33891.1|33913.6|33888.6|0
1686534300000|2023-06-12 01:45:00|33914.6|33889.6|33911.6|33886.6|33915.1|33890.1|33911.1|33886.1|0
1686534600000|2023-06-12 01:50:00|33911.1|33886.1|33911.6|33886.6|33913.1|33888.1|33909.6|33884.6|0
1686534900000|2023-06-12 01:55:00|33911.1|33886.1|33908.1|33883.1|33911.6|33886.6|33905.6|33880.6|0
1686535200000|2023-06-12 02:00:00|33908.6|33883.6|33908.1|33883.1|33910.1|33885.1|33904.6|33879.6|0
1686535500000|2023-06-12 02:05:00|33908.6|33883.6|33908.1|33883.1|33908.6|33883.6|33906.6|33881.6|0
1686535800000|2023-06-12 02:10:00|33907.6|33882.6|33913.6|33888.6|33915.6|33890.6|33907.6|33882.6|0
1686536100000|2023-06-12 02:15:00|33914.1|33889.1|33916.6|33891.6|33917.1|33892.1|33913.1|33888.1|0
1686536400000|2023-06-12 02:20:00|33913.1|33888.1|33914.1|33889.1|33914.1|33889.1|33909.6|33884.6|0
1686536700000|2023-06-12 02:25:00|33913.6|33888.6|33906.6|33881.6|33914.1|33889.1|33906.1|33881.1|0
1686537000000|2023-06-12 02:30:00|33907.1|33882.1|33904.1|33879.1|33909.6|33884.6|33903.6|33878.6|0
1686537300000|2023-06-12 02:35:00|33903.6|33878.6|33900.1|33875.1|33904.1|33879.1|33897.6|33872.6|0
1686537600000|2023-06-12 02:40:00|33899.6|33874.6|33898.6|33873.6|33899.6|33874.6|33895.1|33870.1|0
1686537900000|2023-06-12 02:45:00|33899.1|33874.1|33900.6|33875.6|33902.6|33877.6|33898.6|33873.6|0
1686538200000|2023-06-12 02:50:00|33901.1|33876.1|33903.1|33878.1|33904.1|33879.1|33900.1|33875.1|0
1686538500000|2023-06-12 02:55:00|33902.6|33877.6|33900.1|33875.1|33903.1|33878.1|33899.6|33874.6|0
1686538800000|2023-06-12 03:00:00|33901.1|33876.1|33907.6|33882.6|33907.6|33882.6|33900.1|33875.1|0
1686539100000|2023-06-12 03:05:00|33907.1|33882.1|33905.6|33880.6|33907.1|33882.1|33903.1|33878.1|0
1686539400000|2023-06-12 03:10:00|33905.1|33880.1|33904.1|33879.1|33907.1|33882.1|33904.1|33879.1|0
1686539700000|2023-06-12 03:15:00|33904.6|33879.6|33906.6|33881.6|33907.1|33882.1|33904.6|33879.6|0
1686540000000|2023-06-12 03:20:00|33906.1|33881.1|33905.6|33880.6|33906.6|33881.6|33903.6|33878.6|0
1686540300000|2023-06-12 03:25:00|33906.1|33881.1|33909.1|33884.1|33909.1|33884.1|33906.1|33881.1|0
1686540600000|2023-06-12 03:30:00|33908.6|33883.6|33904.1|33879.1|33909.1|33884.1|33901.1|33876.1|0
1686540900000|2023-06-12 03:35:00|33903.6|33878.6|33902.6|33877.6|33906.1|33881.1|33901.6|33876.6|0
1686541200000|2023-06-12 03:40:00|33902.1|33877.1|33900.1|33875.1|33904.1|33879.1|33897.1|33872.1|0
1686541500000|2023-06-12 03:45:00|33899.6|33874.6|33899.1|33874.1|33902.1|33877.1|33898.6|33873.6|0
1686541800000|2023-06-12 03:50:00|33898.6|33873.6|33902.6|33877.6|33902.6|33877.6|33897.6|33872.6|0
1686542100000|2023-06-12 03:55:00|33902.1|33877.1|33902.1|33877.1|33905.1|33880.1|33901.6|33876.6|0
1686542400000|2023-06-12 04:00:00|33902.6|33877.6|33898.1|33873.1|33902.6|33877.6|33897.1|33872.1|0
1686542700000|2023-06-12 04:05:00|33897.6|33872.6|33901.1|33876.1|33901.6|33876.6|33897.6|33872.6|0
1686543000000|2023-06-12 04:10:00|33900.6|33875.6|33900.6|33875.6|33902.1|33877.1|33900.6|33875.6|0
1686543300000|2023-06-12 04:15:00|33900.1|33875.1|33893.6|33868.6|33900.6|33875.6|33893.1|33868.1|0
1686543600000|2023-06-12 04:20:00|33893.1|33868.1|33893.6|33868.6|33895.1|33870.1|33892.6|33867.6|0
1686543900000|2023-06-12 04:25:00|33893.1|33868.1|33892.1|33867.1|33896.1|33871.1|33892.1|33867.1|0
1686544200000|2023-06-12 04:30:00|33891.6|33866.6|33889.6|33864.6|33895.6|33870.6|33889.6|33864.6|0
1686544500000|2023-06-12 04:35:00|33890.6|33865.6|33889.6|33864.6|33891.1|33866.1|33888.1|33863.1|0
1686544800000|2023-06-12 04:40:00|33889.1|33864.1|33888.1|33863.1|33890.1|33865.1|33887.6|33862.6|0
1686545100000|2023-06-12 04:45:00|33889.6|33864.6|33892.1|33867.1|33892.1|33867.1|33888.6|33863.6|0
1686545400000|2023-06-12 04:50:00|33892.6|33867.6|33892.1|33867.1|33893.6|33868.6|33890.6|33865.6|0
1686545700000|2023-06-12 04:55:00|33892.6|33867.6|33896.6|33871.6|33900.1|33875.1|33892.6|33867.6|0
1686546000000|2023-06-12 05:00:00|33897.1|33872.1|33903.1|33878.1|33904.1|33879.1|33896.1|33871.1|0
1686546300000|2023-06-12 05:05:00|33902.6|33877.6|33911.1|33886.1|33911.6|33886.6|33902.6|33877.6|0
1686546600000|2023-06-12 05:10:00|33910.6|33885.6|33906.6|33881.6|33913.6|33888.6|33900.6|33875.6|0
1686546900000|2023-06-12 05:15:00|33907.1|33882.1|33913.1|33888.1|33913.1|33888.1|33906.6|33881.6|0
1686547200000|2023-06-12 05:20:00|33913.6|33888.6|33913.6|33888.6|33916.1|33891.1|33911.1|33886.1|0
1686547500000|2023-06-12 05:25:00|33913.1|33888.1|33913.6|33888.6|33915.1|33890.1|33911.6|33886.6|0
1686547800000|2023-06-12 05:30:00|33913.1|33888.1|33911.1|33886.1|33914.6|33889.6|33910.6|33885.6|0
1686548100000|2023-06-12 05:35:00|33911.6|33886.6|33905.1|33880.1|33911.6|33886.6|33904.6|33879.6|0
1686548400000|2023-06-12 05:40:00|33906.1|33881.1|33903.6|33878.6|33909.1|33884.1|33903.6|33878.6|0
1686548700000|2023-06-12 05:45:00|33903.1|33878.1|33900.1|33875.1|33904.1|33879.1|33898.6|33873.6|0
1686549000000|2023-06-12 05:50:00|33899.6|33874.6|33913.1|33888.1|33914.1|33889.1|33899.6|33874.6|0
1686549300000|2023-06-12 05:55:00|33913.6|33888.6|33913.1|33888.1|33914.1|33889.1|33906.6|33881.6|0
1686549600000|2023-06-12 06:00:00|33911.6|33886.6|33903.6|33878.6|33913.6|33888.6|33902.6|33877.6|0
1686549900000|2023-06-12 06:05:00|33904.6|33879.6|33908.6|33883.6|33909.6|33884.6|33903.6|33878.6|0
1686550200000|2023-06-12 06:10:00|33909.6|33884.6|33909.6|33884.6|33911.6|33886.6|33907.6|33882.6|0
1686550500000|2023-06-12 06:15:00|33910.1|33885.1|33921.1|33896.1|33921.1|33896.1|33909.1|33884.1|0
1686550800000|2023-06-12 06:20:00|33920.1|33895.1|33927.6|33902.6|33927.6|33902.6|33916.6|33891.6|0
1686551100000|2023-06-12 06:25:00|33928.1|33903.1|33936.1|33911.1|33937.1|33912.1|33927.6|33902.6|0
1686551400000|2023-06-12 06:30:00|33936.6|33911.6|33935.6|33910.6|33939.6|33914.6|33930.6|33905.6|0
1686551700000|2023-06-12 06:35:00|33936.1|33911.1|33940.6|33915.6|33941.6|33916.6|33935.6|33910.6|0
1686552000000|2023-06-12 06:40:00|33940.1|33915.1|33938.6|33913.6|33941.1|33916.1|33934.6|33909.6|0
1686552300000|2023-06-12 06:45:00|33939.1|33914.1|33936.6|33911.6|33940.6|33915.6|33934.1|33909.1|0
1686552600000|2023-06-12 06:50:00|33934.6|33909.6|33935.1|33910.1|33935.1|33910.1|33931.1|33906.1|0
1686552900000|2023-06-12 06:55:00|33934.6|33909.6|33945.6|33920.6|33945.6|33920.6|33934.1|33909.1|0
1686553200000|2023-06-12 07:00:00|33943.1|33918.1|33947.6|33922.6|33949.6|33924.6|33935.6|33910.6|0
1686553500000|2023-06-12 07:05:00|33948.1|33923.1|33934.6|33909.6|33951.1|33926.1|33928.6|33903.6|0
1686553800000|2023-06-12 07:10:00|33934.1|33909.1|33931.1|33906.1|33934.6|33909.6|33916.1|33891.1|0
1686554100000|2023-06-12 07:15:00|33931.6|33906.6|33932.1|33907.1|33942.1|33917.1|33920.1|33895.1|0
1686554400000|2023-06-12 07:20:00|33931.6|33906.6|33945.1|33920.1|33947.6|33922.6|33931.1|33906.1|0
1686554700000|2023-06-12 07:25:00|33944.6|33919.6|33940.6|33915.6|33945.1|33920.1|33928.1|33903.1|0
1686555000000|2023-06-12 07:30:00|33937.6|33912.6|33960.1|33935.1|33963.6|33938.6|33937.6|33912.6|0
1686555300000|2023-06-12 07:35:00|33960.6|33935.6|33964.1|33939.1|33965.6|33940.6|33947.6|33922.6|0
1686555600000|2023-06-12 07:40:00|33963.1|33938.1|33964.6|33939.6|33965.6|33940.6|33960.1|33935.1|0
1686555900000|2023-06-12 07:45:00|33964.1|33939.1|33981.6|33956.6|33984.6|33959.6|33963.6|33938.6|0
1686556200000|2023-06-12 07:50:00|33983.1|33958.1|33978.6|33953.6|33989.1|33964.1|33977.6|33952.6|0
1686556500000|2023-06-12 07:55:00|33979.1|33954.1|33977.6|33952.6|33982.1|33957.1|33968.6|33943.6|0
1686556800000|2023-06-12 08:00:00|33979.1|33954.1|33988.6|33963.6|33998.6|33973.6|33973.6|33948.6|0
1686557100000|2023-06-12 08:05:00|33989.1|33964.1|33983.1|33958.1|33990.1|33965.1|33978.6|33953.6|0
1686557400000|2023-06-12 08:10:00|33982.6|33957.6|33972.1|33947.1|33983.1|33958.1|33965.6|33940.6|0
1686557700000|2023-06-12 08:15:00|33972.6|33947.6|33958.6|33933.6|33975.1|33950.1|33957.6|33932.6|0
1686558000000|2023-06-12 08:20:00|33958.1|33933.1|33962.1|33937.1|33967.6|33942.6|33955.6|33930.6|0
1686558300000|2023-06-12 08:25:00|33962.6|33937.6|33964.6|33939.6|33966.1|33941.1|33958.1|33933.1|0
1686558600000|2023-06-12 08:30:00|33965.1|33940.1|33962.1|33937.1|33971.6|33946.6|33962.1|33937.1|0
1686558900000|2023-06-12 08:35:00|33963.1|33938.1|33952.1|33927.1|33965.6|33940.6|33949.6|33924.6|0
1686559200000|2023-06-12 08:40:00|33953.6|33928.6|33953.6|33928.6|33957.1|33932.1|33951.1|33926.1|0
1686559500000|2023-06-12 08:45:00|33954.1|33929.1|33958.6|33933.6|33960.1|33935.1|33953.1|33928.1|0
1686559800000|2023-06-12 08:50:00|33958.1|33933.1|33961.1|33936.1|33962.1|33937.1|33954.6|33929.6|0
1686560100000|2023-06-12 08:55:00|33960.6|33935.6|33969.1|33944.1|33975.6|33950.6|33959.6|33934.6|0
1686560400000|2023-06-12 09:00:00|33970.1|33945.1|33979.1|33954.1|33982.1|33957.1|33969.1|33944.1|0
1686560700000|2023-06-12 09:05:00|33979.6|33954.6|33974.1|33949.1|33979.6|33954.6|33968.1|33943.1|0
1686561000000|2023-06-12 09:10:00|33973.6|33948.6|33976.1|33951.1|33978.1|33953.1|33971.6|33946.6|0
1686561300000|2023-06-12 09:15:00|33976.6|33951.6|33971.1|33946.1|33977.6|33952.6|33964.1|33939.1|0
1686561600000|2023-06-12 09:20:00|33971.6|33946.6|33969.1|33944.1|33973.1|33948.1|33964.1|33939.1|0
1686561900000|2023-06-12 09:25:00|33968.6|33943.6|33964.1|33939.1|33970.1|33945.1|33963.1|33938.1|0
1686562200000|2023-06-12 09:30:00|33960.6|33935.6|33956.1|33931.1|33962.6|33937.6|33952.1|33927.1|0
1686562500000|2023-06-12 09:35:00|33955.6|33930.6|33957.6|33932.6|33959.1|33934.1|33953.6|33928.6|0
1686562800000|2023-06-12 09:40:00|33957.1|33932.1|33939.1|33914.1|33958.6|33933.6|33934.1|33909.1|0
1686563100000|2023-06-12 09:45:00|33939.6|33914.6|33934.1|33909.1|33940.6|33915.6|33931.1|33906.1|0
1686563400000|2023-06-12 09:50:00|33934.6|33909.6|33925.1|33900.1|33938.1|33913.1|33923.6|33898.6|0
1686563700000|2023-06-12 09:55:00|33924.6|33899.6|33929.6|33904.6|33934.1|33909.1|33924.1|33899.1|0
1686564000000|2023-06-12 10:00:00|33930.1|33905.1|33918.6|33893.6|33930.1|33905.1|33914.6|33889.6|0
1686564300000|2023-06-12 10:05:00|33918.1|33893.1|33913.1|33888.1|33918.6|33893.6|33910.1|33885.1|0
1686564600000|2023-06-12 10:10:00|33913.6|33888.6|33915.1|33890.1|33916.1|33891.1|33905.6|33880.6|0
1686564900000|2023-06-12 10:15:00|33915.6|33890.6|33904.6|33879.6|33920.1|33895.1|33901.6|33876.6|0
1686565200000|2023-06-12 10:20:00|33904.1|33879.1|33892.6|33867.6|33904.1|33879.1|33884.1|33859.1|0
1686565500000|2023-06-12 10:25:00|33892.1|33867.1|33897.1|33872.1|33898.1|33873.1|33889.1|33864.1|0
1686565800000|2023-06-12 10:30:00|33896.6|33871.6|33902.6|33877.6|33908.1|33883.1|33895.1|33870.1|0
1686566100000|2023-06-12 10:35:00|33903.1|33878.1|33886.6|33861.6|33904.6|33879.6|33883.6|33858.6|0
1686566400000|2023-06-12 10:40:00|33887.1|33862.1|33895.1|33870.1|33902.1|33877.1|33886.1|33861.1|0
1686566700000|2023-06-12 10:45:00|33894.6|33869.6|33889.6|33864.6|33894.6|33869.6|33885.6|33860.6|0
1686567000000|2023-06-12 10:50:00|33891.6|33866.6|33899.1|33874.1|33899.6|33874.6|33891.1|33866.1|0
1686567300000|2023-06-12 10:55:00|33898.6|33873.6|33899.1|33874.1|33904.6|33879.6|33891.6|33866.6|0
1686567600000|2023-06-12 11:00:00|33899.6|33874.6|33910.6|33885.6|33912.6|33887.6|33890.1|33865.1|0
1686567900000|2023-06-12 11:05:00|33911.1|33886.1|33914.1|33889.1|33916.6|33891.6|33911.1|33886.1|0
1686568200000|2023-06-12 11:10:00|33915.1|33890.1|33917.1|33892.1|33919.1|33894.1|33911.6|33886.6|0
1686568500000|2023-06-12 11:15:00|33917.6|33892.6|33920.6|33895.6|33925.6|33900.6|33917.1|33892.1|0
1686568800000|2023-06-12 11:20:00|33921.1|33896.1|33923.1|33898.1|33927.6|33902.6|33919.1|33894.1|0
1686569100000|2023-06-12 11:25:00|33922.6|33897.6|33932.1|33907.1|33933.1|33908.1|33922.1|33897.1|0
1686569400000|2023-06-12 11:30:00|33931.6|33906.6|33936.6|33911.6|33944.6|33919.6|33930.1|33905.1|0
1686569700000|2023-06-12 11:35:00|33937.1|33912.1|33939.1|33914.1|33942.1|33917.1|33935.1|33910.1|0
1686570000000|2023-06-12 11:40:00|33939.6|33914.6|33936.1|33911.1|33940.1|33915.1|33932.1|33907.1|0
1686570300000|2023-06-12 11:45:00|33935.6|33910.6|33936.6|33911.6|33938.1|33913.1|33930.6|33905.6|0
1686570600000|2023-06-12 11:50:00|33937.1|33912.1|33938.6|33913.6|33940.1|33915.1|33934.1|33909.1|0
1686570900000|2023-06-12 11:55:00|33939.1|33914.1|33932.1|33907.1|33939.6|33914.6|33930.1|33905.1|0
1686571200000|2023-06-12 12:00:00|33931.6|33906.6|33939.6|33914.6|33939.6|33914.6|33931.6|33906.6|0
1686571500000|2023-06-12 12:05:00|33940.1|33915.1|33928.6|33903.6|33940.6|33915.6|33927.1|33902.1|0
1686571800000|2023-06-12 12:10:00|33929.1|33904.1|33938.1|33913.1|33940.1|33915.1|33928.1|33903.1|0
1686572100000|2023-06-12 12:15:00|33938.6|33913.6|33928.1|33903.1|33941.6|33916.6|33926.1|33901.1|0
1686572400000|2023-06-12 12:20:00|33929.1|33904.1|33910.1|33885.1|33929.1|33904.1|33908.1|33883.1|0
1686572700000|2023-06-12 12:25:00|33909.6|33884.6|33917.1|33892.1|33917.6|33892.6|33908.1|33883.1|0
1686573000000|2023-06-12 12:30:00|33916.6|33891.6|33935.1|33910.1|33935.6|33910.6|33915.1|33890.1|0
1686573300000|2023-06-12 12:35:00|33934.6|33909.6|33942.1|33917.1|33942.6|33917.6|33928.1|33903.1|0
1686573600000|2023-06-12 12:40:00|33941.6|33916.6|33931.1|33906.1|33942.6|33917.6|33923.1|33898.1|0
1686573900000|2023-06-12 12:45:00|33927.6|33902.6|33935.6|33910.6|33941.6|33916.6|33927.6|33902.6|0
1686574200000|2023-06-12 12:50:00|33935.1|33910.1|33930.6|33905.6|33939.1|33914.1|33930.1|33905.1|0
1686574500000|2023-06-12 12:55:00|33931.1|33906.1|33934.1|33909.1|33939.6|33914.6|33929.6|33904.6|0
1686574800000|2023-06-12 13:00:00|33934.6|33909.6|33939.1|33914.1|33939.1|33914.1|33931.6|33906.6|0
1686575100000|2023-06-12 13:05:00|33939.6|33914.6|33950.1|33925.1|33952.1|33927.1|33939.6|33914.6|0
1686575400000|2023-06-12 13:10:00|33949.1|33924.1|33957.1|33932.1|33959.1|33934.1|33948.1|33923.1|0
1686575700000|2023-06-12 13:15:00|33956.6|33931.6|33936.1|33911.1|33956.6|33931.6|33932.6|33907.6|0
1686576000000|2023-06-12 13:20:00|33938.1|33913.1|33926.1|33901.1|33938.1|33913.1|33921.6|33896.6|0
1686576300000|2023-06-12 13:25:00|33926.6|33901.6|33928.6|33903.6|33929.6|33904.6|33917.6|33892.6|0
1686576600000|2023-06-12 13:30:00|33932.1|33907.1|33977.6|33952.6|33978.6|33953.6|33927.1|33902.1|0
1686576900000|2023-06-12 13:35:00|33979.6|33954.6|34001.1|33976.1|34001.1|33976.1|33928.6|33903.6|0
1686577200000|2023-06-12 13:40:00|34007.1|33982.1|33959.1|33934.1|34010.1|33985.1|33952.6|33927.6|0
1686577500000|2023-06-12 13:45:00|33957.6|33932.6|33974.1|33949.1|33984.1|33959.1|33920.1|33895.1|0
1686577800000|2023-06-12 13:50:00|33971.6|33946.6|33988.1|33963.1|33992.1|33967.1|33969.6|33944.6|0
1686578100000|2023-06-12 13:55:00|33988.6|33963.6|33975.1|33950.1|33993.1|33968.1|33965.1|33940.1|0
1686578400000|2023-06-12 14:00:00|33980.1|33955.1|33956.1|33931.1|33983.1|33958.1|33947.6|33922.6|0
1686578700000|2023-06-12 14:05:00|33957.1|33932.1|33939.6|33914.6|33964.1|33939.1|33926.6|33901.6|0
1686579000000|2023-06-12 14:10:00|33939.1|33914.1|33976.6|33951.6|33979.1|33954.1|33931.6|33906.6|0
1686579300000|2023-06-12 14:15:00|33977.1|33952.1|33951.6|33926.6|33979.6|33954.6|33942.1|33917.1|0
1686579600000|2023-06-12 14:20:00|33951.1|33926.1|33937.1|33912.1|33957.1|33932.1|33930.1|33905.1|0
1686579900000|2023-06-12 14:25:00|33939.1|33914.1|33942.1|33917.1|33951.1|33926.1|33929.1|33904.1|0
1686580200000|2023-06-12 14:30:00|33941.1|33916.1|33922.6|33897.6|33946.6|33921.6|33921.1|33896.1|0
1686580500000|2023-06-12 14:35:00|33921.6|33896.6|33890.6|33865.6|33921.6|33896.6|33889.6|33864.6|0
1686580800000|2023-06-12 14:40:00|33888.1|33863.1|33893.1|33868.1|33902.6|33877.6|33879.6|33854.6|0
1686581100000|2023-06-12 14:45:00|33892.1|33867.1|33909.6|33884.6|33910.6|33885.6|33887.1|33862.1|0
1686581400000|2023-06-12 14:50:00|33912.1|33887.1|33907.1|33882.1|33920.1|33895.1|33905.1|33880.1|0
1686581700000|2023-06-12 14:55:00|33908.1|33883.1|33915.6|33890.6|33919.6|33894.6|33905.1|33880.1|0
1686582000000|2023-06-12 15:00:00|33916.1|33891.1|33908.6|33883.6|33935.6|33910.6|33904.1|33879.1|0
1686582300000|2023-06-12 15:05:00|33909.6|33884.6|33915.5|33890.5|33934.2|33909.2|33909.6|33884.6|0
1686582600000|2023-06-12 15:10:00|33917.5|33892.5|33918.5|33893.5|33926|33901|33911|33886|0
1686582900000|2023-06-12 15:15:00|33921|33896|33926|33901|33937.5|33912.5|33912|33887|0
1686583200000|2023-06-12 15:20:00|33925.5|33900.5|33914|33889|33925.5|33900.5|33908|33883|0
1686583500000|2023-06-12 15:25:00|33913|33888|33926|33901|33935.5|33910.5|33906|33881|0
1686583800000|2023-06-12 15:30:00|33926.5|33901.5|33938.5|33913.5|33942|33917|33926.5|33901.5|0
1686584100000|2023-06-12 15:35:00|33940|33915|33934.5|33909.5|33945.5|33920.5|33929.5|33904.5|0
1686584400000|2023-06-12 15:40:00|33934|33909|33940|33915|33941|33916|33926|33901|0
1686584700000|2023-06-12 15:45:00|33942|33917|33923.5|33898.5|33946.5|33921.5|33920.5|33895.5|0
1686585000000|2023-06-12 15:50:00|33924.5|33899.5|33915|33890|33927.5|33902.5|33913|33888|0
1686585300000|2023-06-12 15:55:00|33914.5|33889.5|33938.5|33913.5|33940|33915|33910.5|33885.5|0
1686585600000|2023-06-12 16:00:00|33938|33913|33938|33913|33945|33920|33935|33910|0
1686585900000|2023-06-12 16:05:00|33937|33912|33959|33934|33960.5|33935.5|33937|33912|0
1686586200000|2023-06-12 16:10:00|33959.5|33934.5|33954.5|33929.5|33964.5|33939.5|33952.5|33927.5|0
1686586500000|2023-06-12 16:15:00|33954|33929|33949|33924|33954|33929|33944.5|33919.5|0
1686586800000|2023-06-12 16:20:00|33949.5|33924.5|33944.5|33919.5|33950|33925|33940.5|33915.5|0
1686587100000|2023-06-12 16:25:00|33944|33919|33953|33928|33956.5|33931.5|33942.5|33917.5|0
1686587400000|2023-06-12 16:30:00|33952.5|33927.5|33957.5|33932.5|33968.5|33943.5|33952.5|33927.5|0
1686587700000|2023-06-12 16:35:00|33958|33933|33972|33947|33977.5|33952.5|33957|33932|0
1686588000000|2023-06-12 16:40:00|33973|33948|33984|33959|33986|33961|33972.5|33947.5|0
1686588300000|2023-06-12 16:45:00|33984.5|33959.5|33988.5|33963.5|33990.5|33965.5|33979|33954|0
1686588600000|2023-06-12 16:50:00|33989|33964|33981|33956|33993.5|33968.5|33980|33955|0
1686588900000|2023-06-12 16:55:00|33981.5|33956.5|33995.5|33970.5|34000|33975|33981.5|33956.5|0
1686589200000|2023-06-12 17:00:00|33994.5|33969.5|34000.5|33975.5|34005.5|33980.5|33993|33968|0
1686589500000|2023-06-12 17:05:00|34001.5|33976.5|33990.5|33965.5|34006|33981|33989|33964|0
1686589800000|2023-06-12 17:10:00|33990|33965|34010.5|33985.5|34014.5|33989.5|33989.5|33964.5|0
1686590100000|2023-06-12 17:15:00|34010|33985|34003|33978|34011.5|33986.5|33996.5|33971.5|0
1686590400000|2023-06-12 17:20:00|34002.5|33977.5|33988.5|33963.5|34005.5|33980.5|33984.5|33959.5|0
1686590700000|2023-06-12 17:25:00|33989.5|33964.5|33988|33963|33999|33974|33984.5|33959.5|0
1686591000000|2023-06-12 17:30:00|33988.5|33963.5|33978|33953|33992|33967|33974|33949|0
1686591300000|2023-06-12 17:35:00|33977.5|33952.5|33970.5|33945.5|33979.5|33954.5|33965|33940|0
1686591600000|2023-06-12 17:40:00|33970|33945|33969|33944|33975|33950|33963.5|33938.5|0
1686591900000|2023-06-12 17:45:00|33969.5|33944.5|33978|33953|33988|33963|33969.5|33944.5|0
1686592200000|2023-06-12 17:50:00|33978.5|33953.5|33976|33951|33982|33957|33972|33947|0
1686592500000|2023-06-12 17:55:00|33975|33950|33980|33955|33985|33960|33974|33949|0
1686592800000|2023-06-12 18:00:00|33981|33956|33972|33947|33984.5|33959.5|33969|33944|0
1686593100000|2023-06-12 18:05:00|33972.5|33947.5|33971.5|33946.5|33980.5|33955.5|33967|33942|0
1686593400000|2023-06-12 18:10:00|33972.5|33947.5|33958|33933|33973.5|33948.5|33957|33932|0
1686593700000|2023-06-12 18:15:00|33957.5|33932.5|33956|33931|33967.5|33942.5|33951.5|33926.5|0
1686594000000|2023-06-12 18:20:00|33955.5|33930.5|33956|33931|33959.5|33934.5|33950|33925|0
1686594300000|2023-06-12 18:25:00|33957|33932|33950|33925|33962|33937|33949.5|33924.5|0
1686594600000|2023-06-12 18:30:00|33949|33924|33969.5|33944.5|33973|33948|33949|33924|0
1686594900000|2023-06-12 18:35:00|33969|33944|33955.5|33930.5|33981|33956|33954.5|33929.5|0
1686595200000|2023-06-12 18:40:00|33955|33930|33961|33936|33965|33940|33954.5|33929.5|0
1686595500000|2023-06-12 18:45:00|33960.5|33935.5|33966.5|33941.5|33969.5|33944.5|33951|33926|0
1686595800000|2023-06-12 18:50:00|33967|33942|33985|33960|33988|33963|33961|33936|0
1686596100000|2023-06-12 18:55:00|33985.5|33960.5|34007.5|33982.5|34010.5|33985.5|33982|33957|0
1686596400000|2023-06-12 19:00:00|34012.5|33987.5|34027|34002|34037.5|34012.5|34004.5|33979.5|0
1686596700000|2023-06-12 19:05:00|34028|34003|34032|34007|34035|34010|34010|33985|0
1686597000000|2023-06-12 19:10:00|34032.5|34007.5|34060.5|34035.5|34071|34046|34031|34006|0
1686597300000|2023-06-12 19:15:00|34061.5|34036.5|34054.5|34029.5|34093.5|34068.5|34053.5|34028.5|0
1686597600000|2023-06-12 19:20:00|34057.5|34032.5|34064.5|34039.5|34065|34040|34047.5|34022.5|0
1686597900000|2023-06-12 19:25:00|34068|34043|34061|34036|34068|34043|34054|34029|0
1686598200000|2023-06-12 19:30:00|34060|34035|34048.5|34023.5|34066.5|34041.5|34041.5|34016.5|0
1686598500000|2023-06-12 19:35:00|34050|34025|34059|34034|34059|34034|34037|34012|0
1686598800000|2023-06-12 19:40:00|34059.7|34034.7|34068.2|34043.2|34091.2|34066.2|34057.7|34032.7|0
1686599100000|2023-06-12 19:45:00|34066.2|34041.2|34069.2|34044.2|34070.7|34045.7|34056.2|34031.2|0
1686599400000|2023-06-12 19:50:00|34084.2|34059.2|34060.2|34035.2|34084.2|34059.2|34055.2|34030.2|0
1686599700000|2023-06-12 19:55:00|34056.7|34031.7|34081.7|34056.7|34087.2|34062.2|34046.2|34021.2|0
1686600000000|2023-06-12 20:00:00|34084.2|34059.2|34076.7|34051.7|34084.2|34059.2|34058.2|34033.2|0
1686600300000|2023-06-12 20:05:00|34077.2|34052.2|34060.7|34035.7|34077.7|34052.7|34057.7|34032.7|0
1686600600000|2023-06-12 20:10:00|34061.2|34036.2|34069.7|34044.7|34076.2|34051.2|34060.2|34035.2|0
1686600900000|2023-06-12 20:15:00|34071.2|34046.2|34077.7|34052.7|34080.7|34055.7|34071.2|34046.2|0
1686601200000|2023-06-12 20:20:00|34078.2|34053.2|34080.7|34055.7|34083.7|34058.7|34077.7|34052.7|0
1686601500000|2023-06-12 20:25:00|34081.7|34056.7|34077.7|34052.7|34081.7|34056.7|34076.7|34051.7|0
1686601800000|2023-06-12 20:30:00|34078.2|34053.2|34077.2|34052.2|34080.7|34055.7|34075.7|34050.7|0
1686602100000|2023-06-12 20:35:00|34076.7|34051.7|34081.7|34056.7|34082.2|34057.2|34076.7|34051.7|0
1686602400000|2023-06-12 20:40:00|34082.7|34057.7|34081.7|34056.7|34084.7|34059.7|34078.7|34053.7|0
1686602700000|2023-06-12 20:45:00|34081.2|34056.2|34078.7|34053.7|34081.2|34056.2|34074.7|34049.7|0
1686603000000|2023-06-12 20:50:00|34077.7|34052.7|34079.7|34054.7|34081.2|34056.2|34074.7|34049.7|0
1686603300000|2023-06-12 20:55:00|34080.2|34055.2|34081.6|34056.6|34087.2|34062.2|34078.7|34053.7|0
1686603600000|2023-06-12 21:00:00|34082|34057|34080.9|34055.9|34082|34057|34079.7|34054.7|0
1686603900000|2023-06-12 21:05:00|34082.9|34057.9|34080.6|34055.6|34083.3|34058.3|34080.4|34055.4|0
1686604200000|2023-06-12 21:10:00|34079.8|34054.8|34077.9|34052.9|34079.8|34054.8|34077.8|34052.8|0
1686604500000|2023-06-12 21:15:00|34077.3|34052.3|34075.5|34050.5|34077.4|34052.4|34073|34048|0
1686604800000|2023-06-12 21:20:00|34074.7|34049.7|34075.4|34050.4|34076.1|34051.1|34073.8|34048.8|0
1686605100000|2023-06-12 21:25:00|34074.8|34049.8|34075.6|34050.6|34075.6|34050.6|34074.7|34049.7|0
1686605400000|2023-06-12 21:30:00|34075.9|34050.9|34072.9|34047.9|34076.2|34051.2|34072.9|34047.9|0
1686605700000|2023-06-12 21:35:00|34072.8|34047.8|34072.5|34047.5|34072.9|34047.9|34071.2|34046.2|0
1686606000000|2023-06-12 21:40:00|34072.6|34047.6|34072.4|34047.4|34072.6|34047.6|34071.4|34046.4|0
1686606300000|2023-06-12 21:45:00|34073.3|34048.3|34073.2|34048.2|34073.3|34048.3|34071.6|34046.6|0
1686606600000|2023-06-12 21:50:00|34073.3|34048.3|34074.2|34049.2|34075.3|34050.3|34073|34048|0
1686606900000|2023-06-12 21:55:00|34074.4|34049.4|34075.8|34050.8|34075.8|34050.8|34074.4|34049.4|0
1686607200000|2023-06-12 22:00:00|34091.2|34066.2|34070.2|34045.2|34091.2|34066.2|34064.7|34039.7|0
1686607500000|2023-06-12 22:05:00|34070.7|34045.7|34066.2|34041.2|34070.7|34045.7|34065.2|34040.2|0
1686607800000|2023-06-12 22:10:00|34065.7|34040.7|34069.7|34044.7|34070.7|34045.7|34065.7|34040.7|0
1686608100000|2023-06-12 22:15:00|34069.2|34044.2|34070.7|34045.7|34071.2|34046.2|34066.7|34041.7|0
1686608400000|2023-06-12 22:20:00|34070.2|34045.2|34063.7|34038.7|34071.2|34046.2|34061.2|34036.2|0
1686608700000|2023-06-12 22:25:00|34064.2|34039.2|34069.2|34044.2|34071.2|34046.2|34064.2|34039.2|0
1686609000000|2023-06-12 22:30:00|34069.7|34044.7|34065.7|34040.7|34070.2|34045.2|34065.7|34040.7|0
1686609300000|2023-06-12 22:35:00|34066.2|34041.2|34067.7|34042.7|34068.7|34043.7|34064.7|34039.7|0
1686609600000|2023-06-12 22:40:00|34068.2|34043.2|34070.7|34045.7|34070.7|34045.7|34066.7|34041.7|0
1686609900000|2023-06-12 22:45:00|34070.2|34045.2|34077.2|34052.2|34090.7|34065.7|34069.7|34044.7|0
1686610200000|2023-06-12 22:50:00|34076.7|34051.7|34078.2|34053.2|34079.7|34054.7|34075.2|34050.2|0
1686610500000|2023-06-12 22:55:00|34078.7|34053.7|34083.7|34058.7|34085.7|34060.7|34075.7|34050.7|0
1686610800000|2023-06-12 23:00:00|34083.2|34058.2|34079.2|34054.2|34088.7|34063.7|34071.2|34046.2|0
1686611100000|2023-06-12 23:05:00|34079.7|34054.7|34075.7|34050.7|34087.7|34062.7|34075.7|34050.7|0
1686611400000|2023-06-12 23:10:00|34075.2|34050.2|34078.2|34053.2|34078.7|34053.7|34073.2|34048.2|0
1686611700000|2023-06-12 23:15:00|34078.7|34053.7|34083.7|34058.7|34083.7|34058.7|34078.2|34053.2|0
1686612000000|2023-06-12 23:20:00|34084.2|34059.2|34085.2|34060.2|34086.2|34061.2|34083.2|34058.2|0
1686612300000|2023-06-12 23:25:00|34084.7|34059.7|34079.2|34054.2|34085.2|34060.2|34078.7|34053.7|0
1686612600000|2023-06-12 23:30:00|34078.7|34053.7|34076.2|34051.2|34081.7|34056.7|34075.2|34050.2|0
1686612900000|2023-06-12 23:35:00|34075.7|34050.7|34071.7|34046.7|34076.7|34051.7|34071.7|34046.7|0
1686613200000|2023-06-12 23:40:00|34072.2|34047.2|34063.2|34038.2|34073.2|34048.2|34061.7|34036.7|0
1686613500000|2023-06-12 23:45:00|34062.7|34037.7|34056.7|34031.7|34063.2|34038.2|34053.7|34028.7|0
1686613800000|2023-06-12 23:50:00|34056.2|34031.2|34060.7|34035.7|34061.7|34036.7|34055.2|34030.2|0
1686614100000|2023-06-12 23:55:00|34060.2|34035.2|34064.7|34039.7|34066.2|34041.2|34060.2|34035.2|0
1686614400000|2023-06-13 00:00:00|34066.2|34041.2|34060.2|34035.2|34068.2|34043.2|34060.2|34035.2|0
1686614700000|2023-06-13 00:05:00|34060.7|34035.7|34066.2|34041.2|34069.7|34044.7|34060.7|34035.7|0
1686615000000|2023-06-13 00:10:00|34066.7|34041.7|34069.7|34044.7|34073.2|34048.2|34066.2|34041.2|0
1686615300000|2023-06-13 00:15:00|34070.2|34045.2|34063.7|34038.7|34075.2|34050.2|34063.2|34038.2|0
1686615600000|2023-06-13 00:20:00|34064.2|34039.2|34062.7|34037.7|34067.2|34042.2|34060.7|34035.7|0
1686615900000|2023-06-13 00:25:00|34063.2|34038.2|34058.7|34033.7|34063.7|34038.7|34058.2|34033.2|0
1686616200000|2023-06-13 00:30:00|34059.2|34034.2|34060.7|34035.7|34064.2|34039.2|34056.2|34031.2|0
1686616500000|2023-06-13 00:35:00|34060.2|34035.2|34057.7|34032.7|34061.2|34036.2|34056.2|34031.2|0
1686616800000|2023-06-13 00:40:00|34057.2|34032.2|34057.2|34032.2|34059.2|34034.2|34055.7|34030.7|0
1686617100000|2023-06-13 00:45:00|34057.7|34032.7|34058.2|34033.2|34060.2|34035.2|34055.7|34030.7|0
1686617400000|2023-06-13 00:50:00|34057.7|34032.7|34051.7|34026.7|34058.7|34033.7|34051.7|34026.7|0
1686617700000|2023-06-13 00:55:00|34052.2|34027.2|34050.2|34025.2|34053.7|34028.7|34049.7|34024.7|0
1686618000000|2023-06-13 01:00:00|34050.7|34025.7|34048.7|34023.7|34054.2|34029.2|34048.7|34023.7|0
1686618300000|2023-06-13 01:05:00|34049.2|34024.2|34054.7|34029.7|34054.7|34029.7|34047.7|34022.7|0
1686618600000|2023-06-13 01:10:00|34055.2|34030.2|34054.2|34029.2|34056.7|34031.7|34052.7|34027.7|0
1686618900000|2023-06-13 01:15:00|34054.7|34029.7|34056.7|34031.7|34058.7|34033.7|34051.7|34026.7|0
1686619200000|2023-06-13 01:20:00|34056.2|34031.2|34055.7|34030.7|34061.7|34036.7|34052.2|34027.2|0
1686619500000|2023-06-13 01:25:00|34056.2|34031.2|34063.7|34038.7|34064.2|34039.2|34054.7|34029.7|0
1686619800000|2023-06-13 01:30:00|34064.2|34039.2|34071.7|34046.7|34073.7|34048.7|34062.2|34037.2|0
1686620100000|2023-06-13 01:35:00|34072.2|34047.2|34068.7|34043.7|34072.7|34047.7|34066.2|34041.2|0
1686620400000|2023-06-13 01:40:00|34068.2|34043.2|34071.7|34046.7|34074.2|34049.2|34066.7|34041.7|0
1686620700000|2023-06-13 01:45:00|34072.2|34047.2|34069.7|34044.7|34072.7|34047.7|34069.2|34044.2|0
1686621000000|2023-06-13 01:50:00|34069.2|34044.2|34067.7|34042.7|34069.7|34044.7|34064.2|34039.2|0
1686621300000|2023-06-13 01:55:00|34066.7|34041.7|34073.7|34048.7|34076.2|34051.2|34066.2|34041.2|0
1686621600000|2023-06-13 02:00:00|34074.7|34049.7|34079.7|34054.7|34079.7|34054.7|34071.2|34046.2|0
1686621900000|2023-06-13 02:05:00|34079.2|34054.2|34072.7|34047.7|34080.7|34055.7|34070.2|34045.2|0
1686622200000|2023-06-13 02:10:00|34072.2|34047.2|34065.7|34040.7|34072.2|34047.2|34064.7|34039.7|0
1686622500000|2023-06-13 02:15:00|34066.2|34041.2|34064.7|34039.7|34068.2|34043.2|34062.7|34037.7|0
1686622800000|2023-06-13 02:20:00|34065.2|34040.2|34072.2|34047.2|34073.2|34048.2|34065.2|34040.2|0
1686623100000|2023-06-13 02:25:00|34071.7|34046.7|34067.7|34042.7|34071.7|34046.7|34066.7|34041.7|0
1686623400000|2023-06-13 02:30:00|34067.2|34042.2|34071.7|34046.7|34072.2|34047.2|34066.2|34041.2|0
1686623700000|2023-06-13 02:35:00|34072.7|34047.7|34072.2|34047.2|34075.2|34050.2|34069.7|34044.7|0
1686624000000|2023-06-13 02:40:00|34071.7|34046.7|34071.7|34046.7|34074.7|34049.7|34063.7|34038.7|0
1686624300000|2023-06-13 02:45:00|34072.2|34047.2|34075.2|34050.2|34075.2|34050.2|34069.2|34044.2|0
1686624600000|2023-06-13 02:50:00|34075.7|34050.7|34076.7|34051.7|34077.2|34052.2|34074.2|34049.2|0
1686624900000|2023-06-13 02:55:00|34077.2|34052.2|34075.7|34050.7|34077.7|34052.7|34075.2|34050.2|0
1686625200000|2023-06-13 03:00:00|34075.2|34050.2|34079.2|34054.2|34080.7|34055.7|34075.2|34050.2|0
1686625500000|2023-06-13 03:05:00|34079.7|34054.7|34087.2|34062.2|34089.2|34064.2|34077.2|34052.2|0
1686625800000|2023-06-13 03:10:00|34087.7|34062.7|34084.7|34059.7|34087.7|34062.7|34080.2|34055.2|0
1686626100000|2023-06-13 03:15:00|34084.2|34059.2|34084.7|34059.7|34085.7|34060.7|34081.2|34056.2|0
1686626400000|2023-06-13 03:20:00|34084.2|34059.2|34083.7|34058.7|34085.7|34060.7|34081.2|34056.2|0
1686626700000|2023-06-13 03:25:00|34084.2|34059.2|34084.7|34059.7|34087.2|34062.2|34082.7|34057.7|0
1686627000000|2023-06-13 03:30:00|34082.7|34057.7|34100.7|34075.7|34102.2|34077.2|34081.2|34056.2|0
1686627300000|2023-06-13 03:35:00|34101.2|34076.2|34099.2|34074.2|34102.7|34077.7|34097.7|34072.7|0
1686627600000|2023-06-13 03:40:00|34098.2|34073.2|34098.2|34073.2|34102.2|34077.2|34095.2|34070.2|0
1686627900000|2023-06-13 03:45:00|34097.7|34072.7|34097.7|34072.7|34105.7|34080.7|34096.7|34071.7|0
1686628200000|2023-06-13 03:50:00|34098.2|34073.2|34091.7|34066.7|34098.7|34073.7|34089.2|34064.2|0
1686628500000|2023-06-13 03:55:00|34092.2|34067.2|34101.2|34076.2|34102.7|34077.7|34090.7|34065.7|0
1686628800000|2023-06-13 04:00:00|34100.7|34075.7|34110.2|34085.2|34110.7|34085.7|34099.7|34074.7|0
1686629100000|2023-06-13 04:05:00|34109.7|34084.7|34119.2|34094.2|34126.7|34101.7|34109.2|34084.2|0
1686629400000|2023-06-13 04:10:00|34117.7|34092.7|34114.2|34089.2|34118.2|34093.2|34112.7|34087.7|0
1686629700000|2023-06-13 04:15:00|34113.7|34088.7|34116.2|34091.2|34120.2|34095.2|34113.2|34088.2|0
1686630000000|2023-06-13 04:20:00|34115.7|34090.7|34102.2|34077.2|34116.2|34091.2|34098.7|34073.7|0
1686630300000|2023-06-13 04:25:00|34102.7|34077.7|34109.7|34084.7|34109.7|34084.7|34100.7|34075.7|0
1686630600000|2023-06-13 04:30:00|34109.2|34084.2|34115.2|34090.2|34116.7|34091.7|34109.2|34084.2|0
1686630900000|2023-06-13 04:35:00|34115.7|34090.7|34118.2|34093.2|34118.7|34093.7|34112.7|34087.7|0
1686631200000|2023-06-13 04:40:00|34117.7|34092.7|34117.2|34092.2|34126.7|34101.7|34115.2|34090.2|0
1686631500000|2023-06-13 04:45:00|34116.7|34091.7|34106.2|34081.2|34117.2|34092.2|34106.2|34081.2|0
1686631800000|2023-06-13 04:50:00|34106.7|34081.7|34105.2|34080.2|34108.7|34083.7|34103.7|34078.7|0
1686632100000|2023-06-13 04:55:00|34104.7|34079.7|34094.2|34069.2|34105.7|34080.7|34093.2|34068.2|0
1686632400000|2023-06-13 05:00:00|34094.7|34069.7|34106.7|34081.7|34106.7|34081.7|34093.2|34068.2|0
1686632700000|2023-06-13 05:05:00|34106.2|34081.2|34101.2|34076.2|34108.7|34083.7|34100.7|34075.7|0
1686633000000|2023-06-13 05:10:00|34101.7|34076.7|34108.2|34083.2|34112.2|34087.2|34099.2|34074.2|0
1686633300000|2023-06-13 05:15:00|34107.7|34082.7|34102.7|34077.7|34110.2|34085.2|34101.2|34076.2|0
1686633600000|2023-06-13 05:20:00|34100.2|34075.2|34097.7|34072.7|34103.2|34078.2|34096.7|34071.7|0
1686633900000|2023-06-13 05:25:00|34099.7|34074.7|34099.2|34074.2|34100.2|34075.2|34094.2|34069.2|0
1686634200000|2023-06-13 05:30:00|34098.7|34073.7|34102.2|34077.2|34103.2|34078.2|34097.7|34072.7|0
1686634500000|2023-06-13 05:35:00|34101.7|34076.7|34110.2|34085.2|34112.2|34087.2|34101.7|34076.7|0
1686634800000|2023-06-13 05:40:00|34109.7|34084.7|34100.2|34075.2|34110.2|34085.2|34100.2|34075.2|0
1686635100000|2023-06-13 05:45:00|34100.7|34075.7|34098.7|34073.7|34101.7|34076.7|34095.7|34070.7|0
1686635400000|2023-06-13 05:50:00|34099.2|34074.2|34105.2|34080.2|34107.7|34082.7|34097.7|34072.7|0
1686635700000|2023-06-13 05:55:00|34104.7|34079.7|34114.7|34089.7|34117.2|34092.2|34104.2|34079.2|0
1686636000000|2023-06-13 06:00:00|34114.2|34089.2|34110.2|34085.2|34116.2|34091.2|34100.7|34075.7|0
1686636300000|2023-06-13 06:05:00|34109.7|34084.7|34123.7|34098.7|34126.2|34101.2|34108.2|34083.2|0
1686636600000|2023-06-13 06:10:00|34124.2|34099.2|34128.2|34103.2|34133.2|34108.2|34121.2|34096.2|0
1686636900000|2023-06-13 06:15:00|34127.7|34102.7|34120.7|34095.7|34132.2|34107.2|34119.7|34094.7|0
1686637200000|2023-06-13 06:20:00|34121.2|34096.2|34135.7|34110.7|34140.2|34115.2|34118.7|34093.7|0
1686637500000|2023-06-13 06:25:00|34136.2|34111.2|34119.2|34094.2|34136.7|34111.7|34119.2|34094.2|0
1686637800000|2023-06-13 06:30:00|34118.7|34093.7|34115.2|34090.2|34122.2|34097.2|34113.2|34088.2|0
1686638100000|2023-06-13 06:35:00|34114.7|34089.7|34113.2|34088.2|34116.2|34091.2|34110.7|34085.7|0
1686638400000|2023-06-13 06:40:00|34112.7|34087.7|34115.7|34090.7|34116.7|34091.7|34110.7|34085.7|0
1686638700000|2023-06-13 06:45:00|34115.2|34090.2|34116.2|34091.2|34119.2|34094.2|34113.2|34088.2|0
1686639000000|2023-06-13 06:50:00|34116.7|34091.7|34119.7|34094.7|34128.2|34103.2|34114.2|34089.2|0
1686639300000|2023-06-13 06:55:00|34119.2|34094.2|34119.7|34094.7|34125.7|34100.7|34113.2|34088.2|0
1686639600000|2023-06-13 07:00:00|34118.7|34093.7|34108.7|34083.7|34122.7|34097.7|34102.7|34077.7|0
1686639900000|2023-06-13 07:05:00|34109.2|34084.2|34114.2|34089.2|34116.2|34091.2|34105.7|34080.7|0
1686640200000|2023-06-13 07:10:00|34115.2|34090.2|34109.2|34084.2|34115.2|34090.2|34103.2|34078.2|0
1686640500000|2023-06-13 07:15:00|34106.2|34081.2|34109.7|34084.7|34111.7|34086.7|34101.7|34076.7|0
1686640800000|2023-06-13 07:20:00|34108.7|34083.7|34094.7|34069.7|34111.2|34086.2|34093.2|34068.2|0
1686641100000|2023-06-13 07:25:00|34097.7|34072.7|34103.7|34078.7|34105.2|34080.2|34094.2|34069.2|0
1686641400000|2023-06-13 07:30:00|34102.7|34077.7|34105.2|34080.2|34113.2|34088.2|34099.2|34074.2|0
1686641700000|2023-06-13 07:35:00|34105.7|34080.7|34113.2|34088.2|34123.2|34098.2|34102.7|34077.7|0
1686642000000|2023-06-13 07:40:00|34114.7|34089.7|34106.7|34081.7|34119.2|34094.2|34104.2|34079.2|0
1686642300000|2023-06-13 07:45:00|34107.2|34082.2|34110.2|34085.2|34110.7|34085.7|34102.2|34077.2|0
1686642600000|2023-06-13 07:50:00|34110.7|34085.7|34093.7|34068.7|34110.7|34085.7|34092.2|34067.2|0
1686642900000|2023-06-13 07:55:00|34094.2|34069.2|34094.2|34069.2|34095.2|34070.2|34081.2|34056.2|0
1686643200000|2023-06-13 08:00:00|34092.2|34067.2|34088.7|34063.7|34095.2|34070.2|34080.7|34055.7|0
1686643500000|2023-06-13 08:05:00|34090.2|34065.2|34096.2|34071.2|34099.7|34074.7|34090.2|34065.2|0
1686643800000|2023-06-13 08:10:00|34095.7|34070.7|34096.7|34071.7|34100.2|34075.2|34086.2|34061.2|0
1686644100000|2023-06-13 08:15:00|34095.7|34070.7|34101.2|34076.2|34102.2|34077.2|34092.2|34067.2|0
1686644400000|2023-06-13 08:20:00|34101.7|34076.7|34107.7|34082.7|34110.2|34085.2|34099.7|34074.7|0
1686644700000|2023-06-13 08:25:00|34107.2|34082.2|34103.2|34078.2|34110.2|34085.2|34100.2|34075.2|0
1686645000000|2023-06-13 08:30:00|34102.7|34077.7|34106.7|34081.7|34110.2|34085.2|34100.7|34075.7|0
1686645300000|2023-06-13 08:35:00|34107.2|34082.2|34107.2|34082.2|34107.7|34082.7|34101.2|34076.2|0
1686645600000|2023-06-13 08:40:00|34106.7|34081.7|34097.2|34072.2|34109.7|34084.7|34095.7|34070.7|0
1686645900000|2023-06-13 08:45:00|34096.7|34071.7|34099.7|34074.7|34100.2|34075.2|34095.7|34070.7|0
1686646200000|2023-06-13 08:50:00|34101.7|34076.7|34096.2|34071.2|34104.2|34079.2|34093.7|34068.7|0
1686646500000|2023-06-13 08:55:00|34095.7|34070.7|34095.7|34070.7|34099.2|34074.2|34089.7|34064.7|0
1686646800000|2023-06-13 09:00:00|34096.2|34071.2|34103.7|34078.7|34105.7|34080.7|34092.7|34067.7|0
1686647100000|2023-06-13 09:05:00|34104.2|34079.2|34115.7|34090.7|34117.2|34092.2|34103.7|34078.7|0
1686647400000|2023-06-13 09:10:00|34115.2|34090.2|34115.7|34090.7|34117.2|34092.2|34108.7|34083.7|0
1686647700000|2023-06-13 09:15:00|34116.2|34091.2|34112.2|34087.2|34117.2|34092.2|34111.2|34086.2|0
1686648000000|2023-06-13 09:20:00|34111.7|34086.7|34103.2|34078.2|34112.7|34087.7|34097.7|34072.7|0
1686648300000|2023-06-13 09:25:00|34102.7|34077.7|34104.7|34079.7|34108.7|34083.7|34101.7|34076.7|0
1686648600000|2023-06-13 09:30:00|34105.2|34080.2|34103.2|34078.2|34107.7|34082.7|34093.2|34068.2|0
1686648900000|2023-06-13 09:35:00|34102.7|34077.7|34103.2|34078.2|34108.7|34083.7|34102.7|34077.7|0
1686649200000|2023-06-13 09:40:00|34103.7|34078.7|34089.2|34064.2|34106.7|34081.7|34085.7|34060.7|0
1686649500000|2023-06-13 09:45:00|34089.7|34064.7|34089.2|34064.2|34090.7|34065.7|34083.7|34058.7|0
1686649800000|2023-06-13 09:50:00|34090.2|34065.2|34088.7|34063.7|34093.2|34068.2|34088.2|34063.2|0
1686650100000|2023-06-13 09:55:00|34088.2|34063.2|34075.2|34050.2|34088.2|34063.2|34074.7|34049.7|0
1686650400000|2023-06-13 10:00:00|34074.7|34049.7|34078.7|34053.7|34087.2|34062.2|34071.7|34046.7|0
1686650700000|2023-06-13 10:05:00|34078.2|34053.2|34082.7|34057.7|34089.2|34064.2|34077.7|34052.7|0
1686651000000|2023-06-13 10:10:00|34083.2|34058.2|34074.7|34049.7|34087.7|34062.7|34072.7|34047.7|0
1686651300000|2023-06-13 10:15:00|34075.2|34050.2|34065.7|34040.7|34081.7|34056.7|34065.7|34040.7|0
1686651600000|2023-06-13 10:20:00|34065.2|34040.2|34060.2|34035.2|34069.2|34044.2|34059.7|34034.7|0
1686651900000|2023-06-13 10:25:00|34060.7|34035.7|34063.7|34038.7|34066.2|34041.2|34058.7|34033.7|0
1686652200000|2023-06-13 10:30:00|34064.2|34039.2|34077.7|34052.7|34080.2|34055.2|34063.2|34038.2|0
1686652500000|2023-06-13 10:35:00|34077.2|34052.2|34074.7|34049.7|34080.7|34055.7|34073.7|34048.7|0
1686652800000|2023-06-13 10:40:00|34074.2|34049.2|34078.2|34053.2|34082.7|34057.7|34073.7|34048.7|0
1686653100000|2023-06-13 10:45:00|34078.7|34053.7|34079.7|34054.7|34080.7|34055.7|34076.2|34051.2|0
1686653400000|2023-06-13 10:50:00|34079.2|34054.2|34077.7|34052.7|34079.7|34054.7|34070.7|34045.7|0
1686653700000|2023-06-13 10:55:00|34077.2|34052.2|34088.2|34063.2|34092.2|34067.2|34074.7|34049.7|0
1686654000000|2023-06-13 11:00:00|34087.2|34062.2|34069.7|34044.7|34087.2|34062.2|34069.7|34044.7|0
1686654300000|2023-06-13 11:05:00|34070.2|34045.2|34069.2|34044.2|34072.7|34047.7|34065.7|34040.7|0
1686654600000|2023-06-13 11:10:00|34068.2|34043.2|34077.2|34052.2|34079.2|34054.2|34067.2|34042.2|0
1686654900000|2023-06-13 11:15:00|34077.7|34052.7|34075.2|34050.2|34078.2|34053.2|34070.7|34045.7|0
1686655200000|2023-06-13 11:20:00|34074.2|34049.2|34070.2|34045.2|34077.7|34052.7|34064.7|34039.7|0
1686655500000|2023-06-13 11:25:00|34069.7|34044.7|34079.7|34054.7|34081.7|34056.7|34068.7|34043.7|0
1686655800000|2023-06-13 11:30:00|34079.2|34054.2|34082.2|34057.2|34085.7|34060.7|34077.7|34052.7|0
1686656100000|2023-06-13 11:35:00|34082.7|34057.7|34081.7|34056.7|34088.2|34063.2|34080.7|34055.7|0
1686656400000|2023-06-13 11:40:00|34081.2|34056.2|34082.7|34057.7|34084.2|34059.2|34077.7|34052.7|0
1686656700000|2023-06-13 11:45:00|34082.2|34057.2|34078.2|34053.2|34088.2|34063.2|34074.7|34049.7|0
1686657000000|2023-06-13 11:50:00|34079.2|34054.2|34080.2|34055.2|34081.7|34056.7|34077.7|34052.7|0
1686657300000|2023-06-13 11:55:00|34080.7|34055.7|34074.2|34049.2|34082.7|34057.7|34074.2|34049.2|0
1686657600000|2023-06-13 12:00:00|34075.7|34050.7|34074.2|34049.2|34078.2|34053.2|34069.2|34044.2|0
1686657900000|2023-06-13 12:05:00|34073.7|34048.7|34085.7|34060.7|34088.2|34063.2|34073.7|34048.7|0
1686658200000|2023-06-13 12:10:00|34085.2|34060.2|34066.7|34041.7|34088.2|34063.2|34066.7|34041.7|0
1686658500000|2023-06-13 12:15:00|34067.7|34042.7|34059.7|34034.7|34071.7|34046.7|34052.2|34027.2|0
1686658800000|2023-06-13 12:20:00|34059.2|34034.2|34062.2|34037.2|34069.7|34044.7|34055.7|34030.7|0
1686659100000|2023-06-13 12:25:00|34062.7|34037.7|34070.2|34045.2|34089.7|34064.7|34060.7|34035.7|0
1686659400000|2023-06-13 12:30:00|34109.2|34084.2|34094.2|34069.2|34166.2|34141.2|34024.2|33999.2|0
1686659700000|2023-06-13 12:35:00|34093.7|34068.7|34099.2|34074.2|34117.7|34092.7|34082.7|34057.7|0
1686660000000|2023-06-13 12:40:00|34100.2|34075.2|34137.7|34112.7|34140.2|34115.2|34097.2|34072.2|0
1686660300000|2023-06-13 12:45:00|34135.2|34110.2|34138.2|34113.2|34142.7|34117.7|34120.7|34095.7|0
1686660600000|2023-06-13 12:50:00|34133.2|34108.2|34142.2|34117.2|34148.7|34123.7|34132.2|34107.2|0
1686660900000|2023-06-13 12:55:00|34142.7|34117.7|34193.7|34168.7|34193.7|34168.7|34138.7|34113.7|0
1686661200000|2023-06-13 13:00:00|34193.2|34168.2|34191.7|34166.7|34206.2|34181.2|34189.2|34164.2|0
1686661500000|2023-06-13 13:05:00|34192.2|34167.2|34195.2|34170.2|34215.7|34190.7|34188.7|34163.7|0
1686661800000|2023-06-13 13:10:00|34196.2|34171.2|34193.2|34168.2|34210.2|34185.2|34191.2|34166.2|0
1686662100000|2023-06-13 13:15:00|34192.7|34167.7|34182.2|34157.2|34194.2|34169.2|34174.2|34149.2|0
1686662400000|2023-06-13 13:20:00|34182.7|34157.7|34168.7|34143.7|34185.7|34160.7|34160.7|34135.7|0
1686662700000|2023-06-13 13:25:00|34167.2|34142.2|34126.7|34101.7|34167.2|34142.2|34121.7|34096.7|0
1686663000000|2023-06-13 13:30:00|34134.7|34109.7|34150.7|34125.7|34175.2|34150.2|34118.7|34093.7|0
1686663300000|2023-06-13 13:35:00|34156.2|34131.2|34268.2|34243.2|34268.2|34243.2|34156.2|34131.2|0
1686663600000|2023-06-13 13:40:00|34268.7|34243.7|34290.7|34265.7|34320.2|34295.2|34253.2|34228.2|0
1686663900000|2023-06-13 13:45:00|34293.7|34268.7|34293.7|34268.7|34313.2|34288.2|34252.7|34227.7|0
1686664200000|2023-06-13 13:50:00|34292.2|34267.2|34235.7|34210.7|34297.7|34272.7|34235.7|34210.7|0
1686664500000|2023-06-13 13:55:00|34234.2|34209.2|34228.2|34203.2|34264.7|34239.7|34207.2|34182.2|0
1686664800000|2023-06-13 14:00:00|34232.2|34207.2|34219.2|34194.2|34236.7|34211.7|34205.7|34180.7|0
1686665100000|2023-06-13 14:05:00|34220.2|34195.2|34204.7|34179.7|34246.1|34221.1|34195.2|34170.2|0
1686665400000|2023-06-13 14:10:00|34201.2|34176.2|34197.7|34172.7|34202.2|34177.2|34168.2|34143.2|0
1686665700000|2023-06-13 14:15:00|34200.2|34175.2|34185.7|34160.7|34212.7|34187.7|34145.7|34120.7|0
1686666000000|2023-06-13 14:20:00|34187.2|34162.2|34182.7|34157.7|34194.7|34169.7|34169.2|34144.2|0
1686666300000|2023-06-13 14:25:00|34181.7|34156.7|34217.2|34192.2|34217.7|34192.7|34181.7|34156.7|0
1686666600000|2023-06-13 14:30:00|34216.7|34191.7|34217.7|34192.7|34220.2|34195.2|34176.7|34151.7|0
1686666900000|2023-06-13 14:35:00|34215.2|34190.2|34236.6|34211.6|34241.6|34216.6|34212.2|34187.2|0
1686667200000|2023-06-13 14:40:00|34237.1|34212.1|34227.1|34202.1|34241.6|34216.6|34212.1|34187.1|0
1686667500000|2023-06-13 14:45:00|34228.1|34203.1|34252.6|34227.6|34256.6|34231.6|34225.6|34200.6|0
1686667800000|2023-06-13 14:50:00|34253.1|34228.1|34221.1|34196.1|34265.6|34240.6|34218.1|34193.1|0
1686668100000|2023-06-13 14:55:00|34219.6|34194.6|34209.6|34184.6|34225.1|34200.1|34203.1|34178.1|0
1686668400000|2023-06-13 15:00:00|34214.1|34189.1|34208.1|34183.1|34224.6|34199.6|34203.6|34178.6|0
1686668700000|2023-06-13 15:05:00|34207.1|34182.1|34217.6|34192.6|34225.1|34200.1|34194.6|34169.6|0
1686669000000|2023-06-13 15:10:00|34219.1|34194.1|34266.6|34241.6|34279.1|34254.1|34218.6|34193.6|0
1686669300000|2023-06-13 15:15:00|34268.1|34243.1|34261.1|34236.1|34290.1|34265.1|34256.6|34231.6|0
1686669600000|2023-06-13 15:20:00|34260.6|34235.6|34263.1|34238.1|34292.6|34267.6|34253.1|34228.1|0
1686669900000|2023-06-13 15:25:00|34263.6|34238.6|34244.6|34219.6|34267.6|34242.6|34236.1|34211.1|0
1686670200000|2023-06-13 15:30:00|34249.6|34224.6|34218.1|34193.1|34254.6|34229.6|34210.6|34185.6|0
1686670500000|2023-06-13 15:35:00|34216.1|34191.1|34197.1|34172.1|34221.6|34196.6|34190.1|34165.1|0
1686670800000|2023-06-13 15:40:00|34198.1|34173.1|34212.1|34187.1|34217.6|34192.6|34195.1|34170.1|0
1686671100000|2023-06-13 15:45:00|34211.1|34186.1|34223.1|34198.1|34226.1|34201.1|34201.1|34176.1|0
1686671400000|2023-06-13 15:50:00|34222.6|34197.6|34235.7|34210.7|34250.1|34225.1|34221.1|34196.1|0
1686671700000|2023-06-13 15:55:00|34235.2|34210.2|34211.2|34186.2|34246.7|34221.7|34207.7|34182.7|0
1686672000000|2023-06-13 16:00:00|34212.7|34187.7|34197.7|34172.7|34212.7|34187.7|34182.2|34157.2|0
1686672300000|2023-06-13 16:05:00|34197.2|34172.2|34210.2|34185.2|34219.7|34194.7|34190.2|34165.2|0
1686672600000|2023-06-13 16:10:00|34211.2|34186.2|34234.7|34209.7|34237.7|34212.7|34208.7|34183.7|0
1686672900000|2023-06-13 16:15:00|34235.2|34210.2|34239.7|34214.7|34243.7|34218.7|34231.7|34206.7|0
1686673200000|2023-06-13 16:20:00|34240.7|34215.7|34265.7|34240.7|34275.7|34250.7|34232.2|34207.2|0
1686673500000|2023-06-13 16:25:00|34266.2|34241.2|34266.2|34241.2|34271.2|34246.2|34243.7|34218.7|0
1686673800000|2023-06-13 16:30:00|34266.7|34241.7|34254.2|34229.2|34275.2|34250.2|34252.7|34227.7|0
1686674100000|2023-06-13 16:35:00|34257.2|34232.2|34252.2|34227.2|34263.2|34238.2|34249.2|34224.2|0
1686674400000|2023-06-13 16:40:00|34253.2|34228.2|34264.2|34239.2|34268.7|34243.7|34252.7|34227.7|0
1686674700000|2023-06-13 16:45:00|34265.2|34240.2|34250.2|34225.2|34269.7|34244.7|34247.7|34222.7|0
1686675000000|2023-06-13 16:50:00|34247.7|34222.7|34255.7|34230.7|34263.7|34238.7|34247.7|34222.7|0
1686675300000|2023-06-13 16:55:00|34256.7|34231.7|34270.2|34245.2|34271.2|34246.2|34249.7|34224.7|0
1686675600000|2023-06-13 17:00:00|34268.2|34243.2|34282.2|34257.2|34286.7|34261.7|34260.7|34235.7|0
1686675900000|2023-06-13 17:05:00|34283.2|34258.2|34271.2|34246.2|34309.7|34284.7|34263.2|34238.2|0
1686676200000|2023-06-13 17:10:00|34270.7|34245.7|34268.7|34243.7|34273.7|34248.7|34261.7|34236.7|0
1686676500000|2023-06-13 17:15:00|34267.2|34242.2|34282.7|34257.7|34284.7|34259.7|34260.7|34235.7|0
1686676800000|2023-06-13 17:20:00|34283.7|34258.7|34284.7|34259.7|34291.7|34266.7|34280.7|34255.7|0
1686677100000|2023-06-13 17:25:00|34284.2|34259.2|34286.7|34261.7|34294.2|34269.2|34266.7|34241.7|0
1686677400000|2023-06-13 17:30:00|34288.2|34263.2|34272.7|34247.7|34290.7|34265.7|34268.2|34243.2|0
1686677700000|2023-06-13 17:35:00|34273.7|34248.7|34263.7|34238.7|34276.2|34251.2|34252.7|34227.7|0
1686678000000|2023-06-13 17:40:00|34263.2|34238.2|34278.2|34253.2|34279.7|34254.7|34261.7|34236.7|0
1686678300000|2023-06-13 17:45:00|34277.7|34252.7|34275.2|34250.2|34279.7|34254.7|34264.7|34239.7|0
1686678600000|2023-06-13 17:50:00|34274.7|34249.7|34261.2|34236.2|34275.7|34250.7|34258.7|34233.7|0
1686678900000|2023-06-13 17:55:00|34261.7|34236.7|34255.7|34230.7|34264.2|34239.2|34237.7|34212.7|0
1686679200000|2023-06-13 18:00:00|34256.7|34231.7|34258.2|34233.2|34263.2|34238.2|34243.7|34218.7|0
1686679500000|2023-06-13 18:05:00|34256.7|34231.7|34237.2|34212.2|34257.7|34232.7|34236.2|34211.2|0
1686679800000|2023-06-13 18:10:00|34236.7|34211.7|34217.7|34192.7|34236.7|34211.7|34199.2|34174.2|0
1686680100000|2023-06-13 18:15:00|34219.2|34194.2|34237.2|34212.2|34239.7|34214.7|34215.2|34190.2|0
1686680400000|2023-06-13 18:20:00|34238.1|34213.1|34228.1|34203.1|34245.1|34220.1|34222.1|34197.1|0
1686680700000|2023-06-13 18:25:00|34227.6|34202.6|34201.6|34176.6|34231.1|34206.1|34187.6|34162.6|0
1686681000000|2023-06-13 18:30:00|34202.1|34177.1|34180.1|34155.1|34203.1|34178.1|34168.1|34143.1|0
1686681300000|2023-06-13 18:35:00|34179.1|34154.1|34188.6|34163.6|34191.1|34166.1|34154.1|34129.1|0
1686681600000|2023-06-13 18:40:00|34189.1|34164.1|34171.1|34146.1|34192.1|34167.1|34155.1|34130.1|0
1686681900000|2023-06-13 18:45:00|34166.6|34141.6|34173.1|34148.1|34189.1|34164.1|34156.1|34131.1|0
1686682200000|2023-06-13 18:50:00|34172.1|34147.1|34176.6|34151.6|34187.6|34162.6|34172.1|34147.1|0
1686682500000|2023-06-13 18:55:00|34175.6|34150.6|34182.6|34157.6|34195.1|34170.1|34174.6|34149.6|0
1686682800000|2023-06-13 19:00:00|34183.1|34158.1|34203.1|34178.1|34206.6|34181.6|34183.1|34158.1|0
1686683100000|2023-06-13 19:05:00|34203.6|34178.6|34207.1|34182.1|34216.1|34191.1|34201.6|34176.6|0
1686683400000|2023-06-13 19:10:00|34208.1|34183.1|34214.1|34189.1|34214.1|34189.1|34197.6|34172.6|0
1686683700000|2023-06-13 19:15:00|34212.6|34187.6|34200.6|34175.6|34216.1|34191.1|34195.1|34170.1|0
1686684000000|2023-06-13 19:20:00|34198.6|34173.6|34204.1|34179.1|34225.1|34200.1|34198.6|34173.6|0
1686684300000|2023-06-13 19:25:00|34204.6|34179.6|34211.6|34186.6|34219.1|34194.1|34197.6|34172.6|0
1686684600000|2023-06-13 19:30:00|34210.6|34185.6|34197.6|34172.6|34220.6|34195.6|34197.1|34172.1|0
1686684900000|2023-06-13 19:35:00|34197.1|34172.1|34185.1|34160.1|34207.6|34182.6|34175.6|34150.6|0
1686685200000|2023-06-13 19:40:00|34186.4|34161.4|34184.9|34159.9|34212.9|34187.9|34179.4|34154.4|0
1686685500000|2023-06-13 19:45:00|34182.4|34157.4|34191.9|34166.9|34205.9|34180.9|34179.4|34154.4|0
1686685800000|2023-06-13 19:50:00|34192.4|34167.4|34214.9|34189.9|34216.4|34191.4|34181.9|34156.9|0
1686686100000|2023-06-13 19:55:00|34216.4|34191.4|34224.4|34199.4|34231.4|34206.4|34197.4|34172.4|0
1686686400000|2023-06-13 20:00:00|34215.6|34190.6|34211.1|34186.1|34217.6|34192.6|34205.6|34180.6|0
1686686700000|2023-06-13 20:05:00|34210.6|34185.6|34218.1|34193.1|34221.1|34196.1|34210.6|34185.6|0
1686687000000|2023-06-13 20:10:00|34217.6|34192.6|34218.6|34193.6|34219.6|34194.6|34215.6|34190.6|0
1686687300000|2023-06-13 20:15:00|34218.1|34193.1|34220.6|34195.6|34222.1|34197.1|34217.6|34192.6|0
1686687600000|2023-06-13 20:20:00|34220.1|34195.1|34220.1|34195.1|34220.6|34195.6|34215.6|34190.6|0
1686687900000|2023-06-13 20:25:00|34219.6|34194.6|34214.1|34189.1|34220.1|34195.1|34212.6|34187.6|0
1686688200000|2023-06-13 20:30:00|34214.6|34189.6|34225.1|34200.1|34225.1|34200.1|34214.1|34189.1|0
1686688500000|2023-06-13 20:35:00|34225.6|34200.6|34227.6|34202.6|34227.6|34202.6|34223.1|34198.1|0
1686688800000|2023-06-13 20:40:00|34229.1|34204.1|34239.1|34214.1|34239.1|34214.1|34229.1|34204.1|0
1686689100000|2023-06-13 20:45:00|34238.6|34213.6|34232.6|34207.6|34239.1|34214.1|34231.6|34206.6|0
1686689400000|2023-06-13 20:50:00|34233.6|34208.6|34237.1|34212.1|34240.1|34215.1|34233.6|34208.6|0
1686689700000|2023-06-13 20:55:00|34236.6|34211.6|34227.2|34202.2|34239.1|34214.1|34225.6|34200.6|0
1686690000000|2023-06-13 21:00:00|34228.3|34203.3|34229.3|34204.3|34230.7|34205.7|34227.2|34202.2|0
1686690300000|2023-06-13 21:05:00|34229|34204|34233.3|34208.3|34233.8|34208.8|34228.2|34203.2|0
1686690600000|2023-06-13 21:10:00|34233.2|34208.2|34234.7|34209.7|34237.5|34212.5|34233.2|34208.2|0
1686690900000|2023-06-13 21:15:00|34234.6|34209.6|34245.3|34220.3|34246.8|34221.8|34230.9|34205.9|0
1686691200000|2023-06-13 21:20:00|34245|34220|34243.5|34218.5|34248.1|34223.1|34242.1|34217.1|0
1686691500000|2023-06-13 21:25:00|34243.4|34218.4|34247.2|34222.2|34247.2|34222.2|34243.4|34218.4|0
1686691800000|2023-06-13 21:30:00|34247.4|34222.4|34244.5|34219.5|34250.7|34225.7|34244.5|34219.5|0
1686692100000|2023-06-13 21:35:00|34242.5|34217.5|34240.5|34215.5|34242.5|34217.5|34237.7|34212.7|0
1686692400000|2023-06-13 21:40:00|34240.4|34215.4|34235.2|34210.2|34240.4|34215.4|34235.1|34210.1|0
1686692700000|2023-06-13 21:45:00|34235|34210|34232.9|34207.9|34235.8|34210.8|34232.6|34207.6|0
1686693000000|2023-06-13 21:50:00|34232.4|34207.4|34230.9|34205.9|34232.9|34207.9|34226.5|34201.5|0
1686693300000|2023-06-13 21:55:00|34230.8|34205.8|34226.9|34201.9|34230.8|34205.8|34224.6|34199.6|0
1686693600000|2023-06-13 22:00:00|34156.1|34131.1|34138.6|34113.6|34157.1|34132.1|34135.1|34110.1|0
1686693900000|2023-06-13 22:05:00|34136.1|34111.1|34111.1|34086.1|34140.1|34115.1|34107.6|34082.6|0
1686694200000|2023-06-13 22:10:00|34110.6|34085.6|34124.1|34099.1|34125.1|34100.1|34105.1|34080.1|0
1686694500000|2023-06-13 22:15:00|34125.1|34100.1|34134.1|34109.1|34138.1|34113.1|34125.1|34100.1|0
1686694800000|2023-06-13 22:20:00|34133.1|34108.1|34136.1|34111.1|34141.6|34116.6|34127.1|34102.1|0
1686695100000|2023-06-13 22:25:00|34136.6|34111.6|34133.1|34108.1|34137.1|34112.1|34128.6|34103.6|0
1686695400000|2023-06-13 22:30:00|34133.6|34108.6|34135.1|34110.1|34139.6|34114.6|34132.6|34107.6|0
1686695700000|2023-06-13 22:35:00|34135.6|34110.6|34138.1|34113.1|34143.6|34118.6|34135.1|34110.1|0
1686696000000|2023-06-13 22:40:00|34139.6|34114.6|34146.1|34121.1|34147.1|34122.1|34139.6|34114.6|0
1686696300000|2023-06-13 22:45:00|34146.6|34121.6|34153.1|34128.1|34155.6|34130.6|34146.6|34121.6|0
1686696600000|2023-06-13 22:50:00|34152.6|34127.6|34152.1|34127.1|34154.1|34129.1|34150.1|34125.1|0
1686696900000|2023-06-13 22:55:00|34151.6|34126.6|34146.1|34121.1|34154.1|34129.1|34146.1|34121.1|0
1686697200000|2023-06-13 23:00:00|34146.6|34121.6|34148.6|34123.6|34148.6|34123.6|34143.1|34118.1|0
1686697500000|2023-06-13 23:05:00|34149.1|34124.1|34139.6|34114.6|34149.6|34124.6|34138.1|34113.1|0
1686697800000|2023-06-13 23:10:00|34139.1|34114.1|34142.1|34117.1|34144.1|34119.1|34139.1|34114.1|0
1686698100000|2023-06-13 23:15:00|34141.6|34116.6|34139.1|34114.1|34141.6|34116.6|34137.1|34112.1|0
1686698400000|2023-06-13 23:20:00|34138.6|34113.6|34139.1|34114.1|34139.6|34114.6|34135.6|34110.6|0
1686698700000|2023-06-13 23:25:00|34140.1|34115.1|34147.1|34122.1|34147.6|34122.6|34140.1|34115.1|0
1686699000000|2023-06-13 23:30:00|34146.6|34121.6|34146.1|34121.1|34147.6|34122.6|34144.1|34119.1|0
1686699300000|2023-06-13 23:35:00|34145.6|34120.6|34142.1|34117.1|34146.1|34121.1|34141.1|34116.1|0
1686699600000|2023-06-13 23:40:00|34142.6|34117.6|34140.6|34115.6|34143.6|34118.6|34138.1|34113.1|0
1686699900000|2023-06-13 23:45:00|34141.1|34116.1|34135.1|34110.1|34141.1|34116.1|34133.1|34108.1|0
1686700200000|2023-06-13 23:50:00|34135.6|34110.6|34140.1|34115.1|34141.1|34116.1|34134.1|34109.1|0
1686700500000|2023-06-13 23:55:00|34139.6|34114.6|34139.1|34114.1|34141.1|34116.1|34136.1|34111.1|0
1686700800000|2023-06-14 00:00:00|34138.1|34113.1|34132.1|34107.1|34139.1|34114.1|34132.1|34107.1|0
1686701100000|2023-06-14 00:05:00|34132.6|34107.6|34127.6|34102.6|34136.6|34111.6|34126.6|34101.6|0
1686701400000|2023-06-14 00:10:00|34127.1|34102.1|34117.6|34092.6|34127.6|34102.6|34114.1|34089.1|0
1686701700000|2023-06-14 00:15:00|34118.1|34093.1|34127.1|34102.1|34127.6|34102.6|34117.6|34092.6|0
1686702000000|2023-06-14 00:20:00|34126.6|34101.6|34127.1|34102.1|34128.6|34103.6|34124.6|34099.6|0
1686702300000|2023-06-14 00:25:00|34127.6|34102.6|34125.1|34100.1|34129.1|34104.1|34121.6|34096.6|0
1686702600000|2023-06-14 00:30:00|34125.6|34100.6|34122.1|34097.1|34129.6|34104.6|34120.1|34095.1|0
1686702900000|2023-06-14 00:35:00|34122.6|34097.6|34128.1|34103.1|34128.6|34103.6|34119.1|34094.1|0
1686703200000|2023-06-14 00:40:00|34127.1|34102.1|34126.1|34101.1|34129.1|34104.1|34125.1|34100.1|0
1686703500000|2023-06-14 00:45:00|34126.6|34101.6|34124.1|34099.1|34127.6|34102.6|34120.6|34095.6|0
1686703800000|2023-06-14 00:50:00|34123.6|34098.6|34120.1|34095.1|34126.1|34101.1|34118.6|34093.6|0
1686704100000|2023-06-14 00:55:00|34120.6|34095.6|34128.6|34103.6|34135.1|34110.1|34119.6|34094.6|0
1686704400000|2023-06-14 01:00:00|34130.6|34105.6|34136.1|34111.1|34138.6|34113.6|34128.6|34103.6|0
1686704700000|2023-06-14 01:05:00|34135.6|34110.6|34135.1|34110.1|34141.1|34116.1|34134.1|34109.1|0
1686705000000|2023-06-14 01:10:00|34135.6|34110.6|34134.6|34109.6|34138.1|34113.1|34134.6|34109.6|0
1686705300000|2023-06-14 01:15:00|34135.6|34110.6|34139.1|34114.1|34141.6|34116.6|34134.1|34109.1|0
1686705600000|2023-06-14 01:20:00|34138.6|34113.6|34135.1|34110.1|34138.6|34113.6|34130.6|34105.6|0
1686705900000|2023-06-14 01:25:00|34135.6|34110.6|34132.6|34107.6|34136.6|34111.6|34131.1|34106.1|0
1686706200000|2023-06-14 01:30:00|34133.1|34108.1|34135.1|34110.1|34136.1|34111.1|34130.6|34105.6|0
1686706500000|2023-06-14 01:35:00|34135.6|34110.6|34142.1|34117.1|34144.1|34119.1|34135.6|34110.6|0
1686706800000|2023-06-14 01:40:00|34141.6|34116.6|34135.1|34110.1|34142.1|34117.1|34134.6|34109.6|0
1686707100000|2023-06-14 01:45:00|34134.6|34109.6|34140.1|34115.1|34141.6|34116.6|34133.1|34108.1|0
1686707400000|2023-06-14 01:50:00|34140.6|34115.6|34142.1|34117.1|34142.6|34117.6|34137.1|34112.1|0
1686707700000|2023-06-14 01:55:00|34141.6|34116.6|34137.6|34112.6|34142.1|34117.1|34135.6|34110.6|0
1686708000000|2023-06-14 02:00:00|34138.1|34113.1|34136.1|34111.1|34138.6|34113.6|34134.6|34109.6|0
1686708300000|2023-06-14 02:05:00|34136.6|34111.6|34131.6|34106.6|34137.1|34112.1|34130.6|34105.6|0
1686708600000|2023-06-14 02:10:00|34131.1|34106.1|34133.1|34108.1|34133.1|34108.1|34129.6|34104.6|0
1686708900000|2023-06-14 02:15:00|34133.6|34108.6|34133.1|34108.1|34134.6|34109.6|34128.6|34103.6|0
1686709200000|2023-06-14 02:20:00|34133.6|34108.6|34134.6|34109.6|34135.6|34110.6|34133.1|34108.1|0
1686709500000|2023-06-14 02:25:00|34134.1|34109.1|34136.1|34111.1|34137.1|34112.1|34133.1|34108.1|0
1686709800000|2023-06-14 02:30:00|34135.6|34110.6|34136.1|34111.1|34137.6|34112.6|34134.1|34109.1|0
1686710100000|2023-06-14 02:35:00|34135.6|34110.6|34130.1|34105.1|34136.1|34111.1|34129.6|34104.6|0
1686710400000|2023-06-14 02:40:00|34130.6|34105.6|34130.6|34105.6|34132.6|34107.6|34128.6|34103.6|0
1686710700000|2023-06-14 02:45:00|34130.1|34105.1|34134.1|34109.1|34135.1|34110.1|34128.6|34103.6|0
1686711000000|2023-06-14 02:50:00|34134.6|34109.6|34132.1|34107.1|34136.1|34111.1|34130.6|34105.6|0
1686711300000|2023-06-14 02:55:00|34132.6|34107.6|34136.1|34111.1|34137.1|34112.1|34132.1|34107.1|0
1686711600000|2023-06-14 03:00:00|34135.6|34110.6|34135.1|34110.1|34136.6|34111.6|34132.6|34107.6|0
1686711900000|2023-06-14 03:05:00|34134.6|34109.6|34135.1|34110.1|34137.1|34112.1|34133.6|34108.6|0
1686712200000|2023-06-14 03:10:00|34135.6|34110.6|34134.6|34109.6|34136.6|34111.6|34134.1|34109.1|0
1686712500000|2023-06-14 03:15:00|34135.1|34110.1|34137.1|34112.1|34138.1|34113.1|34134.1|34109.1|0
1686712800000|2023-06-14 03:20:00|34136.6|34111.6|34134.6|34109.6|34136.6|34111.6|34134.6|34109.6|0
1686713100000|2023-06-14 03:25:00|34135.1|34110.1|34138.1|34113.1|34138.6|34113.6|34135.1|34110.1|0
1686713400000|2023-06-14 03:30:00|34137.6|34112.6|34130.1|34105.1|34137.6|34112.6|34130.1|34105.1|0
1686713700000|2023-06-14 03:35:00|34130.6|34105.6|34136.1|34111.1|34136.6|34111.6|34129.1|34104.1|0
1686714000000|2023-06-14 03:40:00|34136.6|34111.6|34134.1|34109.1|34138.1|34113.1|34133.6|34108.6|0
1686714300000|2023-06-14 03:45:00|34133.6|34108.6|34135.6|34110.6|34137.1|34112.1|34131.6|34106.6|0
1686714600000|2023-06-14 03:50:00|34136.1|34111.1|34140.1|34115.1|34142.1|34117.1|34134.6|34109.6|0
1686714900000|2023-06-14 03:55:00|34139.6|34114.6|34140.1|34115.1|34142.1|34117.1|34138.6|34113.6|0
1686715200000|2023-06-14 04:00:00|34140.6|34115.6|34139.6|34114.6|34141.6|34116.6|34138.6|34113.6|0
1686715500000|2023-06-14 04:05:00|34140.1|34115.1|34137.1|34112.1|34140.6|34115.6|34133.6|34108.6|0
1686715800000|2023-06-14 04:10:00|34137.6|34112.6|34134.6|34109.6|34137.6|34112.6|34133.6|34108.6|0
1686716100000|2023-06-14 04:15:00|34134.1|34109.1|34139.1|34114.1|34139.1|34114.1|34134.1|34109.1|0
1686716400000|2023-06-14 04:20:00|34139.6|34114.6|34144.1|34119.1|34145.1|34120.1|34139.6|34114.6|0
1686716700000|2023-06-14 04:25:00|34143.6|34118.6|34146.1|34121.1|34146.1|34121.1|34143.6|34118.6|0
1686717000000|2023-06-14 04:30:00|34145.6|34120.6|34146.1|34121.1|34147.6|34122.6|34143.6|34118.6|0
1686717300000|2023-06-14 04:35:00|34145.6|34120.6|34146.1|34121.1|34147.6|34122.6|34142.6|34117.6|0
1686717600000|2023-06-14 04:40:00|34146.6|34121.6|34143.1|34118.1|34146.6|34121.6|34141.1|34116.1|0
1686717900000|2023-06-14 04:45:00|34143.6|34118.6|34143.1|34118.1|34145.6|34120.6|34141.6|34116.6|0
1686718200000|2023-06-14 04:50:00|34143.6|34118.6|34143.6|34118.6|34145.6|34120.6|34142.6|34117.6|0
1686718500000|2023-06-14 04:55:00|34144.1|34119.1|34146.1|34121.1|34146.6|34121.6|34143.6|34118.6|0
1686718800000|2023-06-14 05:00:00|34145.6|34120.6|34143.6|34118.6|34147.6|34122.6|34143.6|34118.6|0
1686719100000|2023-06-14 05:05:00|34144.1|34119.1|34142.6|34117.6|34146.6|34121.6|34141.6|34116.6|0
1686719400000|2023-06-14 05:10:00|34143.1|34118.1|34147.1|34122.1|34148.1|34123.1|34142.6|34117.6|0
1686719700000|2023-06-14 05:15:00|34146.6|34121.6|34147.6|34122.6|34148.1|34123.1|34144.1|34119.1|0
1686720000000|2023-06-14 05:20:00|34148.1|34123.1|34155.6|34130.6|34157.6|34132.6|34146.6|34121.6|0
1686720300000|2023-06-14 05:25:00|34155.1|34130.1|34150.6|34125.6|34160.1|34135.1|34149.6|34124.6|0
1686720600000|2023-06-14 05:30:00|34149.6|34124.6|34144.6|34119.6|34149.6|34124.6|34141.1|34116.1|0
1686720900000|2023-06-14 05:35:00|34145.1|34120.1|34143.6|34118.6|34151.1|34126.1|34143.1|34118.1|0
1686721200000|2023-06-14 05:40:00|34143.1|34118.1|34151.1|34126.1|34151.6|34126.6|34141.6|34116.6|0
1686721500000|2023-06-14 05:45:00|34151.6|34126.6|34167.6|34142.6|34167.6|34142.6|34151.1|34126.1|0
1686721800000|2023-06-14 05:50:00|34167.1|34142.1|34161.6|34136.6|34168.1|34143.1|34160.1|34135.1|0
1686722100000|2023-06-14 05:55:00|34161.1|34136.1|34159.1|34134.1|34162.6|34137.6|34150.1|34125.1|0
1686722400000|2023-06-14 06:00:00|34158.6|34133.6|34152.6|34127.6|34158.6|34133.6|34144.6|34119.6|0
1686722700000|2023-06-14 06:05:00|34152.1|34127.1|34148.6|34123.6|34154.6|34129.6|34148.1|34123.1|0
1686723000000|2023-06-14 06:10:00|34150.1|34125.1|34150.1|34125.1|34154.1|34129.1|34147.6|34122.6|0
1686723300000|2023-06-14 06:15:00|34149.6|34124.6|34146.1|34121.1|34150.6|34125.6|34140.1|34115.1|0
1686723600000|2023-06-14 06:20:00|34145.6|34120.6|34143.6|34118.6|34148.1|34123.1|34142.1|34117.1|0
1686723900000|2023-06-14 06:25:00|34143.1|34118.1|34146.1|34121.1|34147.1|34122.1|34138.6|34113.6|0
1686724200000|2023-06-14 06:30:00|34145.1|34120.1|34148.6|34123.6|34155.6|34130.6|34145.1|34120.1|0
1686724500000|2023-06-14 06:35:00|34149.1|34124.1|34143.6|34118.6|34149.1|34124.1|34140.6|34115.6|0
1686724800000|2023-06-14 06:40:00|34142.6|34117.6|34143.6|34118.6|34145.1|34120.1|34139.6|34114.6|0
1686725100000|2023-06-14 06:45:00|34141.6|34116.6|34142.6|34117.6|34144.6|34119.6|34140.1|34115.1|0
1686725400000|2023-06-14 06:50:00|34143.1|34118.1|34146.6|34121.6|34148.6|34123.6|34137.6|34112.6|0
1686725700000|2023-06-14 06:55:00|34146.1|34121.1|34155.1|34130.1|34155.1|34130.1|34142.6|34117.6|0
1686726000000|2023-06-14 07:00:00|34156.1|34131.1|34166.1|34141.1|34167.6|34142.6|34150.6|34125.6|0
1686726300000|2023-06-14 07:05:00|34167.1|34142.1|34175.6|34150.6|34177.1|34152.1|34159.6|34134.6|0
1686726600000|2023-06-14 07:10:00|34174.6|34149.6|34173.6|34148.6|34174.6|34149.6|34164.1|34139.1|0
1686726900000|2023-06-14 07:15:00|34174.6|34149.6|34199.1|34174.1|34199.1|34174.1|34173.1|34148.1|0
1686727200000|2023-06-14 07:20:00|34198.1|34173.1|34197.1|34172.1|34205.6|34180.6|34192.1|34167.1|0
1686727500000|2023-06-14 07:25:00|34196.6|34171.6|34188.6|34163.6|34197.1|34172.1|34187.1|34162.1|0
1686727800000|2023-06-14 07:30:00|34189.1|34164.1|34184.6|34159.6|34195.6|34170.6|34182.6|34157.6|0
1686728100000|2023-06-14 07:35:00|34186.1|34161.1|34192.1|34167.1|34197.1|34172.1|34185.6|34160.6|0
1686728400000|2023-06-14 07:40:00|34191.1|34166.1|34191.6|34166.6|34198.1|34173.1|34184.1|34159.1|0
1686728700000|2023-06-14 07:45:00|34190.6|34165.6|34184.6|34159.6|34192.6|34167.6|34181.6|34156.6|0
1686729000000|2023-06-14 07:50:00|34185.1|34160.1|34190.1|34165.1|34195.6|34170.6|34184.6|34159.6|0
1686729300000|2023-06-14 07:55:00|34189.6|34164.6|34191.1|34166.1|34196.1|34171.1|34187.1|34162.1|0
1686729600000|2023-06-14 08:00:00|34190.6|34165.6|34184.1|34159.1|34190.6|34165.6|34181.1|34156.1|0
1686729900000|2023-06-14 08:05:00|34184.6|34159.6|34188.1|34163.1|34190.6|34165.6|34182.1|34157.1|0
1686730200000|2023-06-14 08:10:00|34187.6|34162.6|34180.1|34155.1|34192.6|34167.6|34178.6|34153.6|0
1686730500000|2023-06-14 08:15:00|34180.6|34155.6|34175.1|34150.1|34184.6|34159.6|34172.6|34147.6|0
1686730800000|2023-06-14 08:20:00|34173.6|34148.6|34179.1|34154.1|34184.6|34159.6|34173.6|34148.6|0
1686731100000|2023-06-14 08:25:00|34178.6|34153.6|34177.6|34152.6|34180.1|34155.1|34174.1|34149.1|0
1686731400000|2023-06-14 08:30:00|34178.1|34153.1|34178.6|34153.6|34180.1|34155.1|34173.1|34148.1|0
1686731700000|2023-06-14 08:35:00|34179.1|34154.1|34189.1|34164.1|34195.6|34170.6|34177.1|34152.1|0
1686732000000|2023-06-14 08:40:00|34188.6|34163.6|34186.6|34161.6|34188.6|34163.6|34181.6|34156.6|0
1686732300000|2023-06-14 08:45:00|34187.1|34162.1|34205.1|34180.1|34205.1|34180.1|34184.6|34159.6|0
1686732600000|2023-06-14 08:50:00|34205.6|34180.6|34199.1|34174.1|34207.1|34182.1|34190.6|34165.6|0
1686732900000|2023-06-14 08:55:00|34199.6|34174.6|34202.6|34177.6|34204.6|34179.6|34194.1|34169.1|0
1686733200000|2023-06-14 09:00:00|34202.1|34177.1|34200.1|34175.1|34208.6|34183.6|34193.6|34168.6|0
1686733500000|2023-06-14 09:05:00|34199.6|34174.6|34195.1|34170.1|34202.1|34177.1|34194.1|34169.1|0
1686733800000|2023-06-14 09:10:00|34194.6|34169.6|34181.1|34156.1|34197.1|34172.1|34179.1|34154.1|0
1686734100000|2023-06-14 09:15:00|34181.6|34156.6|34192.1|34167.1|34193.6|34168.6|34181.6|34156.6|0
1686734400000|2023-06-14 09:20:00|34191.6|34166.6|34189.1|34164.1|34195.6|34170.6|34188.1|34163.1|0
1686734700000|2023-06-14 09:25:00|34188.6|34163.6|34181.6|34156.6|34192.6|34167.6|34181.6|34156.6|0
1686735000000|2023-06-14 09:30:00|34182.6|34157.6|34181.1|34156.1|34186.1|34161.1|34180.1|34155.1|0
1686735300000|2023-06-14 09:35:00|34180.6|34155.6|34179.1|34154.1|34181.1|34156.1|34173.1|34148.1|0
1686735600000|2023-06-14 09:40:00|34178.6|34153.6|34169.1|34144.1|34178.6|34153.6|34168.6|34143.6|0
1686735900000|2023-06-14 09:45:00|34169.6|34144.6|34171.6|34146.6|34175.1|34150.1|34168.6|34143.6|0
1686736200000|2023-06-14 09:50:00|34170.6|34145.6|34162.1|34137.1|34170.6|34145.6|34159.6|34134.6|0
1686736500000|2023-06-14 09:55:00|34161.6|34136.6|34160.6|34135.6|34164.1|34139.1|34157.6|34132.6|0
1686736800000|2023-06-14 10:00:00|34161.1|34136.1|34157.1|34132.1|34163.1|34138.1|34154.1|34129.1|0
1686737100000|2023-06-14 10:05:00|34156.1|34131.1|34159.1|34134.1|34160.6|34135.6|34153.6|34128.6|0
1686737400000|2023-06-14 10:10:00|34158.6|34133.6|34163.1|34138.1|34164.1|34139.1|34153.6|34128.6|0
1686737700000|2023-06-14 10:15:00|34162.6|34137.6|34155.1|34130.1|34164.6|34139.6|34153.6|34128.6|0
1686738000000|2023-06-14 10:20:00|34155.6|34130.6|34159.6|34134.6|34161.6|34136.6|34155.1|34130.1|0
1686738300000|2023-06-14 10:25:00|34158.1|34133.1|34171.1|34146.1|34174.1|34149.1|34158.1|34133.1|0
1686738600000|2023-06-14 10:30:00|34170.6|34145.6|34183.1|34158.1|34183.1|34158.1|34169.6|34144.6|0
1686738900000|2023-06-14 10:35:00|34183.6|34158.6|34183.1|34158.1|34192.1|34167.1|34176.1|34151.1|0
1686739200000|2023-06-14 10:40:00|34182.6|34157.6|34180.6|34155.6|34187.1|34162.1|34180.1|34155.1|0
1686739500000|2023-06-14 10:45:00|34182.1|34157.1|34190.1|34165.1|34191.1|34166.1|34178.6|34153.6|0
1686739800000|2023-06-14 10:50:00|34190.6|34165.6|34193.6|34168.6|34194.1|34169.1|34185.1|34160.1|0
1686740100000|2023-06-14 10:55:00|34193.1|34168.1|34189.6|34164.6|34194.1|34169.1|34185.1|34160.1|0
1686740400000|2023-06-14 11:00:00|34188.1|34163.1|34184.1|34159.1|34193.6|34168.6|34182.6|34157.6|0
1686740700000|2023-06-14 11:05:00|34184.6|34159.6|34182.1|34157.1|34185.6|34160.6|34181.1|34156.1|0
1686741000000|2023-06-14 11:10:00|34181.6|34156.6|34180.6|34155.6|34187.6|34162.6|34178.6|34153.6|0
1686741300000|2023-06-14 11:15:00|34180.1|34155.1|34183.6|34158.6|34187.6|34162.6|34179.1|34154.1|0
1686741600000|2023-06-14 11:20:00|34184.1|34159.1|34184.1|34159.1|34187.6|34162.6|34175.6|34150.6|0
1686741900000|2023-06-14 11:25:00|34183.6|34158.6|34186.1|34161.1|34186.6|34161.6|34178.1|34153.1|0
1686742200000|2023-06-14 11:30:00|34186.6|34161.6|34160.1|34135.1|34186.6|34161.6|34159.6|34134.6|0
1686742500000|2023-06-14 11:35:00|34159.6|34134.6|34143.1|34118.1|34159.6|34134.6|34143.1|34118.1|0
1686742800000|2023-06-14 11:40:00|34142.6|34117.6|34148.1|34123.1|34154.6|34129.6|34142.6|34117.6|0
1686743100000|2023-06-14 11:45:00|34148.6|34123.6|34140.6|34115.6|34152.1|34127.1|34137.1|34112.1|0
1686743400000|2023-06-14 11:50:00|34139.6|34114.6|34136.1|34111.1|34141.1|34116.1|34135.6|34110.6|0
1686743700000|2023-06-14 11:55:00|34135.1|34110.1|34131.1|34106.1|34137.1|34112.1|34124.1|34099.1|0
1686744000000|2023-06-14 12:00:00|34130.6|34105.6|34130.1|34105.1|34137.1|34112.1|34126.1|34101.1|0
1686744300000|2023-06-14 12:05:00|34130.6|34105.6|34135.6|34110.6|34142.1|34117.1|34130.1|34105.1|0
1686744600000|2023-06-14 12:10:00|34136.1|34111.1|34140.1|34115.1|34141.1|34116.1|34135.1|34110.1|0
1686744900000|2023-06-14 12:15:00|34141.1|34116.1|34142.1|34117.1|34144.1|34119.1|34138.1|34113.1|0
1686745200000|2023-06-14 12:20:00|34142.6|34117.6|34147.1|34122.1|34149.6|34124.6|34142.1|34117.1|0
1686745500000|2023-06-14 12:25:00|34146.1|34121.1|34143.1|34118.1|34153.6|34128.6|34143.1|34118.1|0
1686745800000|2023-06-14 12:30:00|34133.1|34108.1|34150.6|34125.6|34156.1|34131.1|34133.1|34108.1|0
1686746100000|2023-06-14 12:35:00|34149.6|34124.6|34138.1|34113.1|34152.1|34127.1|34138.1|34113.1|0
1686746400000|2023-06-14 12:40:00|34137.6|34112.6|34138.1|34113.1|34140.1|34115.1|34124.1|34099.1|0
1686746700000|2023-06-14 12:45:00|34138.6|34113.6|34137.1|34112.1|34143.1|34118.1|34131.6|34106.6|0
1686747000000|2023-06-14 12:50:00|34137.6|34112.6|34137.1|34112.1|34144.6|34119.6|34134.1|34109.1|0
1686747300000|2023-06-14 12:55:00|34136.6|34111.6|34131.6|34106.6|34141.6|34116.6|34130.6|34105.6|0
1686747600000|2023-06-14 13:00:00|34132.1|34107.1|34133.6|34108.6|34135.1|34110.1|34124.1|34099.1|0
1686747900000|2023-06-14 13:05:00|34134.1|34109.1|34139.1|34114.1|34155.1|34130.1|34133.6|34108.6|0
1686748200000|2023-06-14 13:10:00|34139.6|34114.6|34152.1|34127.1|34154.6|34129.6|34138.1|34113.1|0
1686748500000|2023-06-14 13:15:00|34152.6|34127.6|34141.6|34116.6|34152.6|34127.6|34136.6|34111.6|0
1686748800000|2023-06-14 13:20:00|34142.6|34117.6|34117.1|34092.1|34142.6|34117.6|34116.6|34091.6|0
1686749100000|2023-06-14 13:25:00|34117.6|34092.6|34087.6|34062.6|34124.6|34099.6|34082.1|34057.1|0
1686749400000|2023-06-14 13:30:00|34085.1|34060.1|34105.6|34080.6|34105.6|34080.6|34022.6|33997.6|0
1686749700000|2023-06-14 13:35:00|34106.6|34081.6|34074.1|34049.1|34108.1|34083.1|34057.6|34032.6|0
1686750000000|2023-06-14 13:40:00|34074.6|34049.6|34070.6|34045.6|34092.1|34067.1|34049.1|34024.1|0
1686750300000|2023-06-14 13:45:00|34073.1|34048.1|34079.1|34054.1|34095.6|34070.6|34065.1|34040.1|0
1686750600000|2023-06-14 13:50:00|34078.1|34053.1|34118.6|34093.6|34131.6|34106.6|34078.1|34053.1|0
1686750900000|2023-06-14 13:55:00|34116.1|34091.1|34098.6|34073.6|34116.1|34091.1|34091.6|34066.6|0
1686751200000|2023-06-14 14:00:00|34099.6|34074.6|34121.1|34096.1|34130.1|34105.1|34094.6|34069.6|0
1686751500000|2023-06-14 14:05:00|34119.6|34094.6|34132.2|34107.2|34138.5|34113.5|34117.6|34092.6|0
1686751800000|2023-06-14 14:10:00|34133.7|34108.7|34113.2|34088.2|34133.7|34108.7|34105.2|34080.2|0
1686752100000|2023-06-14 14:15:00|34112.7|34087.7|34085.2|34060.2|34118.7|34093.7|34082.7|34057.7|0
1686752400000|2023-06-14 14:20:00|34085.4|34060.4|34072.4|34047.4|34103.9|34078.9|34064.4|34039.4|0
1686752700000|2023-06-14 14:25:00|34071.4|34046.4|34075.9|34050.9|34088.9|34063.9|34060.4|34035.4|0
1686753000000|2023-06-14 14:30:00|34078.9|34053.9|34078.9|34053.9|34090.4|34065.4|34071.4|34046.4|0
1686753300000|2023-06-14 14:35:00|34079.9|34054.9|34089.9|34064.9|34092.9|34067.9|34070.4|34045.4|0
1686753600000|2023-06-14 14:40:00|34089.4|34064.4|34066.9|34041.9|34109.4|34084.4|34066.9|34041.9|0
1686753900000|2023-06-14 14:45:00|34064.4|34039.4|34089.4|34064.4|34096.4|34071.4|34064.4|34039.4|0
1686754200000|2023-06-14 14:50:00|34090.4|34065.4|34079.9|34054.9|34093.4|34068.4|34078.9|34053.9|0
1686754500000|2023-06-14 14:55:00|34079.4|34054.4|34091.4|34066.4|34097.9|34072.9|34070.9|34045.9|0
1686754800000|2023-06-14 15:00:00|34093.4|34068.4|34103.4|34078.4|34125.4|34100.4|34088.9|34063.9|0
1686755100000|2023-06-14 15:05:00|34102.9|34077.9|34103.4|34078.4|34106.4|34081.4|34097.4|34072.4|0
1686755400000|2023-06-14 15:10:00|34103.9|34078.9|34126.9|34101.9|34129.9|34104.9|34099.4|34074.4|0
1686755700000|2023-06-14 15:15:00|34131.4|34106.4|34147.4|34122.4|34148.9|34123.9|34129.4|34104.4|0
1686756000000|2023-06-14 15:20:00|34146.9|34121.9|34158.4|34133.4|34163.4|34138.4|34140.9|34115.9|0
1686756300000|2023-06-14 15:25:00|34157.9|34132.9|34139.4|34114.4|34163.4|34138.4|34131.4|34106.4|0
1686756600000|2023-06-14 15:30:00|34140.9|34115.9|34127.4|34102.4|34143.4|34118.4|34126.4|34101.4|0
1686756900000|2023-06-14 15:35:00|34126.9|34101.9|34131.9|34106.9|34138.9|34113.9|34125.4|34100.4|0
1686757200000|2023-06-14 15:40:00|34130.8|34105.8|34136.8|34111.8|34149.8|34124.8|34129.3|34104.3|0
1686757500000|2023-06-14 15:45:00|34136.3|34111.3|34143.3|34118.3|34148.3|34123.3|34135.3|34110.3|0
1686757800000|2023-06-14 15:50:00|34143.8|34118.8|34134.3|34109.3|34145.3|34120.3|34133.3|34108.3|0
1686758100000|2023-06-14 15:55:00|34132.8|34107.8|34128.8|34103.8|34133.8|34108.8|34115.8|34090.8|0
1686758400000|2023-06-14 16:00:00|34129.3|34104.3|34105.8|34080.8|34129.3|34104.3|34098.3|34073.3|0
1686758700000|2023-06-14 16:05:00|34102.3|34077.3|34108.8|34083.8|34110.8|34085.8|34088.3|34063.3|0
1686759000000|2023-06-14 16:10:00|34108.3|34083.3|34111.3|34086.3|34120.8|34095.8|34103.8|34078.8|0
1686759300000|2023-06-14 16:15:00|34111.8|34086.8|34135.3|34110.3|34138.8|34113.8|34109.8|34084.8|0
1686759600000|2023-06-14 16:20:00|34136.3|34111.3|34129.3|34104.3|34140.3|34115.3|34128.3|34103.3|0
1686759900000|2023-06-14 16:25:00|34130.8|34105.8|34131.3|34106.3|34132.3|34107.3|34119.3|34094.3|0
1686760200000|2023-06-14 16:30:00|34130.8|34105.8|34115.3|34090.3|34131.8|34106.8|34112.3|34087.3|0
1686760500000|2023-06-14 16:35:00|34114.8|34089.8|34117.3|34092.3|34121.8|34096.8|34106.3|34081.3|0
1686760800000|2023-06-14 16:40:00|34118.3|34093.3|34110.3|34085.3|34120.8|34095.8|34108.3|34083.3|0
1686761100000|2023-06-14 16:45:00|34111.3|34086.3|34117.8|34092.8|34123.3|34098.3|34108.8|34083.8|0
1686761400000|2023-06-14 16:50:00|34118.3|34093.3|34122.3|34097.3|34124.3|34099.3|34113.8|34088.8|0
1686761700000|2023-06-14 16:55:00|34121.8|34096.8|34122.3|34097.3|34125.8|34100.8|34115.3|34090.3|0
1686762000000|2023-06-14 17:00:00|34121.3|34096.3|34097.8|34072.8|34122.8|34097.8|34094.8|34069.8|0
1686762300000|2023-06-14 17:05:00|34095.3|34070.3|34091.3|34066.3|34102.8|34077.8|34088.3|34063.3|0
1686762600000|2023-06-14 17:10:00|34090.8|34065.8|34078.3|34053.3|34091.3|34066.3|34067.3|34042.3|0
1686762900000|2023-06-14 17:15:00|34077.3|34052.3|34058.8|34033.8|34077.8|34052.8|34056.3|34031.3|0
1686763200000|2023-06-14 17:20:00|34056.8|34031.8|34065.3|34040.3|34065.3|34040.3|34047.3|34022.3|0
1686763500000|2023-06-14 17:25:00|34064.8|34039.8|34057.8|34032.8|34066.3|34041.3|34053.3|34028.3|0
1686763800000|2023-06-14 17:30:00|34057.3|34032.3|34071.3|34046.3|34072.3|34047.3|34041.3|34016.3|0
1686764100000|2023-06-14 17:35:00|34070.8|34045.8|34068.3|34043.3|34071.8|34046.8|34056.8|34031.8|0
1686764400000|2023-06-14 17:40:00|34070.3|34045.3|34063.3|34038.3|34074.8|34049.8|34062.3|34037.3|0
1686764700000|2023-06-14 17:45:00|34064.3|34039.3|34067.3|34042.3|34068.3|34043.3|34047.8|34022.8|0
1686765000000|2023-06-14 17:50:00|34066.3|34041.3|34066.3|34041.3|34072.3|34047.3|34054.8|34029.8|0
1686765300000|2023-06-14 17:55:00|34067.3|34042.3|34057.3|34032.3|34071.8|34046.8|34056.3|34031.3|0
1686765600000|2023-06-14 18:00:00|34011.3|33986.3|33941.3|33916.3|34033.3|34008.3|33902.8|33877.8|0
1686765900000|2023-06-14 18:05:00|33939.3|33914.3|33863.8|33838.8|33939.8|33914.8|33803.3|33778.3|0
1686766200000|2023-06-14 18:10:00|33859.8|33834.8|33873.3|33848.3|33892.8|33867.8|33820.8|33795.8|0
1686766500000|2023-06-14 18:15:00|33867.3|33842.3|33830.3|33805.3|33871.8|33846.8|33809.8|33784.8|0
1686766800000|2023-06-14 18:20:00|33825.8|33800.8|33803.8|33778.8|33848.3|33823.3|33793.8|33768.8|0
1686767100000|2023-06-14 18:25:00|33798.8|33773.8|33833.8|33808.8|33837.3|33812.3|33786.8|33761.8|0
1686767400000|2023-06-14 18:30:00|33831.3|33806.3|33827.8|33802.8|33869.3|33844.3|33801.8|33776.8|0
1686767700000|2023-06-14 18:35:00|33828.8|33803.8|33859.8|33834.8|33893.8|33868.8|33828.8|33803.8|0
1686768000000|2023-06-14 18:40:00|33863.3|33838.3|33939.3|33914.3|33954.3|33929.3|33853.8|33828.8|0
1686768300000|2023-06-14 18:45:00|33946.8|33921.8|33962.3|33937.3|33963.8|33938.8|33902.3|33877.3|0
1686768600000|2023-06-14 18:50:00|33965.8|33940.8|33951.3|33926.3|33981.8|33956.8|33910.8|33885.8|0
1686768900000|2023-06-14 18:55:00|33951.8|33926.8|33940.8|33915.8|33978.8|33953.8|33931.3|33906.3|0
1686769200000|2023-06-14 19:00:00|33943.8|33918.8|33985.8|33960.8|33993.8|33968.8|33939.3|33914.3|0
1686769500000|2023-06-14 19:05:00|33980.8|33955.8|34061.8|34036.8|34071.8|34046.8|33979.8|33954.8|0
1686769800000|2023-06-14 19:10:00|34059.8|34034.8|33967.8|33942.8|34063.8|34038.8|33967.8|33942.8|0
1686770100000|2023-06-14 19:15:00|33964.8|33939.8|33956.3|33931.3|33972.3|33947.3|33914.8|33889.8|0
1686770400000|2023-06-14 19:20:00|33953.8|33928.8|33993.8|33968.8|34022.8|33997.8|33944.3|33919.3|0
1686770700000|2023-06-14 19:25:00|33995.3|33970.3|33973.8|33948.8|34025.3|34000.3|33969.8|33944.8|0
1686771000000|2023-06-14 19:30:00|33974.8|33949.8|33982.8|33957.8|33993.3|33968.3|33938.8|33913.8|0
1686771300000|2023-06-14 19:35:00|33983.8|33958.8|33981.8|33956.8|33998.8|33973.8|33968.8|33943.8|0
1686771600000|2023-06-14 19:40:00|33980.8|33955.8|33944.3|33919.3|33985.8|33960.8|33930.8|33905.8|0
1686771900000|2023-06-14 19:45:00|33945.3|33920.3|33914.3|33889.3|33957.3|33932.3|33905.3|33880.3|0
1686772200000|2023-06-14 19:50:00|33910.3|33885.3|33919.8|33894.8|33934.8|33909.8|33866.8|33841.8|0
1686772500000|2023-06-14 19:55:00|33920.3|33895.3|33990.8|33965.8|33990.8|33965.8|33918.3|33893.3|0
1686772800000|2023-06-14 20:00:00|33976.9|33951.9|33982.4|33957.4|33990.4|33965.4|33964.4|33939.4|0
1686773100000|2023-06-14 20:05:00|33981.4|33956.4|33977.4|33952.4|33984.4|33959.4|33972.9|33947.9|0
1686773400000|2023-06-14 20:10:00|33976.9|33951.9|33980.4|33955.4|33980.4|33955.4|33966.4|33941.4|0
1686773700000|2023-06-14 20:15:00|33979.9|33954.9|33968.4|33943.4|33983.4|33958.4|33966.4|33941.4|0
1686774000000|2023-06-14 20:20:00|33969.4|33944.4|33968.4|33943.4|33970.9|33945.9|33965.4|33940.4|0
1686774300000|2023-06-14 20:25:00|33968.9|33943.9|33971.4|33946.4|33972.9|33947.9|33965.4|33940.4|0
1686774600000|2023-06-14 20:30:00|33971.9|33946.9|33978.4|33953.4|33980.9|33955.9|33971.4|33946.4|0
1686774900000|2023-06-14 20:35:00|33978.9|33953.9|33982.9|33957.9|33985.4|33960.4|33978.9|33953.9|0
1686775200000|2023-06-14 20:40:00|33983.4|33958.4|33996.9|33971.9|33996.9|33971.9|33978.4|33953.4|0
1686775500000|2023-06-14 20:45:00|33996.4|33971.4|33994.9|33969.9|33999.9|33974.9|33991.4|33966.4|0
1686775800000|2023-06-14 20:50:00|33994.4|33969.4|33989.4|33964.4|34000.9|33975.9|33989.4|33964.4|0
1686776100000|2023-06-14 20:55:00|33988.9|33963.9|33983.8|33958.8|33991.4|33966.4|33971.9|33946.9|0
1686776400000|2023-06-14 21:00:00|33984.2|33959.2|33981.5|33956.5|33985.8|33960.8|33978.1|33953.1|0
1686776700000|2023-06-14 21:05:00|33980.6|33955.6|33980.3|33955.3|33982.7|33957.7|33978.6|33953.6|0
1686777000000|2023-06-14 21:10:00|33980.2|33955.2|33978.9|33953.9|33981.3|33956.3|33978.9|33953.9|0
1686777300000|2023-06-14 21:15:00|33978.4|33953.4|33986.8|33961.8|33987.3|33962.3|33978.4|33953.4|0
1686777600000|2023-06-14 21:20:00|33986.9|33961.9|33985.8|33960.8|33987.4|33962.4|33985.8|33960.8|0
1686777900000|2023-06-14 21:25:00|33982.1|33957.1|33981.8|33956.8|33984.8|33959.8|33980.8|33955.8|0
1686778200000|2023-06-14 21:30:00|33980.9|33955.9|33979.6|33954.6|33981.8|33956.8|33974.2|33949.2|0
1686778500000|2023-06-14 21:35:00|33979.4|33954.4|33979.9|33954.9|33984.4|33959.4|33979.2|33954.2|0
1686778800000|2023-06-14 21:40:00|33979.2|33954.2|33980.3|33955.3|33980.3|33955.3|33978.3|33953.3|0
1686779100000|2023-06-14 21:45:00|33980.6|33955.6|33965.6|33940.6|33980.6|33955.6|33965.6|33940.6|0
1686779400000|2023-06-14 21:50:00|33965.7|33940.7|33961.3|33936.3|33966|33941|33960.5|33935.5|0
1686779700000|2023-06-14 21:55:00|33961.4|33936.4|33970.4|33945.4|33972.2|33947.2|33961.1|33936.1|0
1686780000000|2023-06-14 22:00:00|33976.4|33951.4|33991.9|33966.9|33995.4|33970.4|33962.4|33937.4|0
1686780300000|2023-06-14 22:05:00|33990.9|33965.9|33986.4|33961.4|33991.4|33966.4|33984.9|33959.9|0
1686780600000|2023-06-14 22:10:00|33986.9|33961.9|33988.4|33963.4|33989.9|33964.9|33983.9|33958.9|0
1686780900000|2023-06-14 22:15:00|33988.9|33963.9|33978.4|33953.4|33988.9|33963.9|33975.4|33950.4|0
1686781200000|2023-06-14 22:20:00|33977.9|33952.9|33978.4|33953.4|33981.9|33956.9|33976.4|33951.4|0
1686781500000|2023-06-14 22:25:00|33978.9|33953.9|33981.9|33956.9|33984.4|33959.4|33978.4|33953.4|0
1686781800000|2023-06-14 22:30:00|33981.4|33956.4|33983.4|33958.4|33983.9|33958.9|33978.9|33953.9|0
1686782100000|2023-06-14 22:35:00|33984.4|33959.4|33987.9|33962.9|33989.4|33964.4|33984.4|33959.4|0
1686782400000|2023-06-14 22:40:00|33988.4|33963.4|33991.9|33966.9|33993.4|33968.4|33987.4|33962.4|0
1686782700000|2023-06-14 22:45:00|33991.4|33966.4|33985.4|33960.4|33992.9|33967.9|33980.9|33955.9|0
1686783000000|2023-06-14 22:50:00|33985.9|33960.9|33988.4|33963.4|33988.4|33963.4|33984.4|33959.4|0
1686783300000|2023-06-14 22:55:00|33987.9|33962.9|33978.4|33953.4|33988.4|33963.4|33976.9|33951.9|0
1686783600000|2023-06-14 23:00:00|33977.9|33952.9|33975.4|33950.4|33982.4|33957.4|33975.4|33950.4|0
1686783900000|2023-06-14 23:05:00|33975.9|33950.9|33976.9|33951.9|33978.9|33953.9|33973.9|33948.9|0
1686784200000|2023-06-14 23:10:00|33977.4|33952.4|33972.4|33947.4|33980.4|33955.4|33968.4|33943.4|0
1686784500000|2023-06-14 23:15:00|33971.9|33946.9|33975.4|33950.4|33975.4|33950.4|33966.9|33941.9|0
1686784800000|2023-06-14 23:20:00|33975.9|33950.9|33967.4|33942.4|33975.9|33950.9|33967.4|33942.4|0
1686785100000|2023-06-14 23:25:00|33966.9|33941.9|33968.4|33943.4|33976.9|33951.9|33965.9|33940.9|0
1686785400000|2023-06-14 23:30:00|33967.4|33942.4|33966.4|33941.4|33970.4|33945.4|33965.4|33940.4|0
1686785700000|2023-06-14 23:35:00|33966.9|33941.9|33970.4|33945.4|33971.9|33946.9|33966.4|33941.4|0
1686786000000|2023-06-14 23:40:00|33969.9|33944.9|33961.9|33936.9|33969.9|33944.9|33961.9|33936.9|0
1686786300000|2023-06-14 23:45:00|33961.4|33936.4|33967.4|33942.4|33968.4|33943.4|33960.9|33935.9|0
1686786600000|2023-06-14 23:50:00|33966.4|33941.4|33968.4|33943.4|33973.9|33948.9|33966.4|33941.4|0
1686786900000|2023-06-14 23:55:00|33967.9|33942.9|33961.4|33936.4|33971.4|33946.4|33959.4|33934.4|0
1686787200000|2023-06-15 00:00:00|33965.9|33940.9|33966.4|33941.4|33971.9|33946.9|33959.4|33934.4|0
1686787500000|2023-06-15 00:05:00|33966.9|33941.9|33966.9|33941.9|33972.9|33947.9|33965.4|33940.4|0
1686787800000|2023-06-15 00:10:00|33967.4|33942.4|33956.9|33931.9|33968.4|33943.4|33956.9|33931.9|0
1686788100000|2023-06-15 00:15:00|33955.9|33930.9|33966.9|33941.9|33972.4|33947.4|33954.4|33929.4|0
1686788400000|2023-06-15 00:20:00|33965.4|33940.4|33961.9|33936.9|33966.4|33941.4|33960.4|33935.4|0
1686788700000|2023-06-15 00:25:00|33961.4|33936.4|33962.9|33937.9|33967.4|33942.4|33960.4|33935.4|0
1686789000000|2023-06-15 00:30:00|33962.4|33937.4|33963.4|33938.4|33964.4|33939.4|33957.4|33932.4|0
1686789300000|2023-06-15 00:35:00|33963.9|33938.9|33964.4|33939.4|33967.9|33942.9|33961.9|33936.9|0
1686789600000|2023-06-15 00:40:00|33964.9|33939.9|33959.4|33934.4|33966.4|33941.4|33958.9|33933.9|0
1686789900000|2023-06-15 00:45:00|33958.9|33933.9|33961.4|33936.4|33961.9|33936.9|33958.4|33933.4|0
1686790200000|2023-06-15 00:50:00|33961.9|33936.9|33962.4|33937.4|33963.9|33938.9|33958.4|33933.4|0
1686790500000|2023-06-15 00:55:00|33963.4|33938.4|33965.4|33940.4|33966.4|33941.4|33961.4|33936.4|0
1686790800000|2023-06-15 01:00:00|33964.4|33939.4|33964.4|33939.4|33970.9|33945.9|33962.9|33937.9|0
1686791100000|2023-06-15 01:05:00|33963.9|33938.9|33955.4|33930.4|33963.9|33938.9|33952.9|33927.9|0
1686791400000|2023-06-15 01:10:00|33954.9|33929.9|33951.4|33926.4|33956.4|33931.4|33949.9|33924.9|0
1686791700000|2023-06-15 01:15:00|33950.9|33925.9|33937.4|33912.4|33952.4|33927.4|33930.4|33905.4|0
1686792000000|2023-06-15 01:20:00|33936.9|33911.9|33930.4|33905.4|33942.9|33917.9|33928.4|33903.4|0
1686792300000|2023-06-15 01:25:00|33929.9|33904.9|33926.9|33901.9|33933.4|33908.4|33923.4|33898.4|0
1686792600000|2023-06-15 01:30:00|33927.4|33902.4|33927.4|33902.4|33933.4|33908.4|33922.4|33897.4|0
1686792900000|2023-06-15 01:35:00|33927.9|33902.9|33929.4|33904.4|33934.4|33909.4|33920.4|33895.4|0
1686793200000|2023-06-15 01:40:00|33928.9|33903.9|33921.4|33896.4|33930.4|33905.4|33920.9|33895.9|0
1686793500000|2023-06-15 01:45:00|33920.9|33895.9|33915.4|33890.4|33921.9|33896.9|33914.9|33889.9|0
1686793800000|2023-06-15 01:50:00|33914.9|33889.9|33924.4|33899.4|33928.9|33903.9|33914.9|33889.9|0
1686794100000|2023-06-15 01:55:00|33923.9|33898.9|33928.9|33903.9|33928.9|33903.9|33921.9|33896.9|0
1686794400000|2023-06-15 02:00:00|33928.4|33903.4|33928.4|33903.4|33930.9|33905.9|33920.9|33895.9|0
1686794700000|2023-06-15 02:05:00|33927.9|33902.9|33926.4|33901.4|33931.9|33906.9|33925.9|33900.9|0
1686795000000|2023-06-15 02:10:00|33925.9|33900.9|33923.4|33898.4|33926.9|33901.9|33917.4|33892.4|0
1686795300000|2023-06-15 02:15:00|33923.9|33898.9|33926.9|33901.9|33930.4|33905.4|33922.9|33897.9|0
1686795600000|2023-06-15 02:20:00|33926.4|33901.4|33925.4|33900.4|33929.4|33904.4|33925.4|33900.4|0
1686795900000|2023-06-15 02:25:00|33925.9|33900.9|33929.9|33904.9|33931.9|33906.9|33924.9|33899.9|0
1686796200000|2023-06-15 02:30:00|33929.4|33904.4|33924.4|33899.4|33933.4|33908.4|33921.9|33896.9|0
1686796500000|2023-06-15 02:35:00|33924.9|33899.9|33931.4|33906.4|33932.9|33907.9|33924.9|33899.9|0
1686796800000|2023-06-15 02:40:00|33931.9|33906.9|33928.4|33903.4|33931.9|33906.9|33923.9|33898.9|0
1686797100000|2023-06-15 02:45:00|33927.9|33902.9|33933.4|33908.4|33935.9|33910.9|33927.4|33902.4|0
1686797400000|2023-06-15 02:50:00|33932.9|33907.9|33938.4|33913.4|33940.9|33915.9|33932.9|33907.9|0
1686797700000|2023-06-15 02:55:00|33938.9|33913.9|33936.4|33911.4|33941.4|33916.4|33934.4|33909.4|0
1686798000000|2023-06-15 03:00:00|33935.9|33910.9|33941.4|33916.4|33943.4|33918.4|33935.9|33910.9|0
1686798300000|2023-06-15 03:05:00|33940.9|33915.9|33944.4|33919.4|33947.4|33922.4|33940.4|33915.4|0
1686798600000|2023-06-15 03:10:00|33943.9|33918.9|33943.4|33918.4|33944.4|33919.4|33939.9|33914.9|0
1686798900000|2023-06-15 03:15:00|33942.9|33917.9|33941.9|33916.9|33946.4|33921.4|33940.4|33915.4|0
1686799200000|2023-06-15 03:20:00|33943.4|33918.4|33944.9|33919.9|33945.4|33920.4|33938.9|33913.9|0
1686799500000|2023-06-15 03:25:00|33945.4|33920.4|33942.9|33917.9|33946.4|33921.4|33941.4|33916.4|0
1686799800000|2023-06-15 03:30:00|33941.9|33916.9|33947.4|33922.4|33947.9|33922.9|33940.9|33915.9|0
1686800100000|2023-06-15 03:35:00|33947.9|33922.9|33949.4|33924.4|33952.4|33927.4|33947.9|33922.9|0
1686800400000|2023-06-15 03:40:00|33948.9|33923.9|33949.4|33924.4|33951.9|33926.9|33948.4|33923.4|0
1686800700000|2023-06-15 03:45:00|33949.9|33924.9|33949.9|33924.9|33950.9|33925.9|33947.4|33922.4|0
1686801000000|2023-06-15 03:50:00|33950.4|33925.4|33950.4|33925.4|33952.9|33927.9|33948.9|33923.9|0
1686801300000|2023-06-15 03:55:00|33949.9|33924.9|33952.4|33927.4|33954.4|33929.4|33948.4|33923.4|0
1686801600000|2023-06-15 04:00:00|33951.9|33926.9|33954.4|33929.4|33954.9|33929.9|33950.9|33925.9|0
1686801900000|2023-06-15 04:05:00|33954.9|33929.9|33956.4|33931.4|33959.9|33934.9|33952.9|33927.9|0
1686802200000|2023-06-15 04:10:00|33956.9|33931.9|33955.4|33930.4|33957.4|33932.4|33951.9|33926.9|0
1686802500000|2023-06-15 04:15:00|33954.9|33929.9|33960.9|33935.9|33961.9|33936.9|33954.9|33929.9|0
1686802800000|2023-06-15 04:20:00|33960.4|33935.4|33962.4|33937.4|33964.4|33939.4|33958.9|33933.9|0
1686803100000|2023-06-15 04:25:00|33961.9|33936.9|33958.9|33933.9|33961.9|33936.9|33957.9|33932.9|0
1686803400000|2023-06-15 04:30:00|33958.4|33933.4|33960.9|33935.9|33960.9|33935.9|33954.9|33929.9|0
1686803700000|2023-06-15 04:35:00|33961.4|33936.4|33962.4|33937.4|33965.9|33940.9|33960.4|33935.4|0
1686804000000|2023-06-15 04:40:00|33961.9|33936.9|33961.4|33936.4|33963.9|33938.9|33958.9|33933.9|0
1686804300000|2023-06-15 04:45:00|33960.9|33935.9|33963.4|33938.4|33965.4|33940.4|33960.9|33935.9|0
1686804600000|2023-06-15 04:50:00|33963.9|33938.9|33964.4|33939.4|33964.9|33939.9|33961.9|33936.9|0
1686804900000|2023-06-15 04:55:00|33963.9|33938.9|33960.4|33935.4|33964.4|33939.4|33959.9|33934.9|0
1686805200000|2023-06-15 05:00:00|33959.9|33934.9|33954.4|33929.4|33961.9|33936.9|33951.9|33926.9|0
1686805500000|2023-06-15 05:05:00|33953.9|33928.9|33955.9|33930.9|33958.4|33933.4|33950.4|33925.4|0
1686805800000|2023-06-15 05:10:00|33956.4|33931.4|33951.9|33926.9|33957.9|33932.9|33948.4|33923.4|0
1686806100000|2023-06-15 05:15:00|33951.4|33926.4|33956.4|33931.4|33957.4|33932.4|33951.4|33926.4|0
1686806400000|2023-06-15 05:20:00|33957.4|33932.4|33954.4|33929.4|33959.4|33934.4|33952.4|33927.4|0
1686806700000|2023-06-15 05:25:00|33953.9|33928.9|33963.9|33938.9|33966.9|33941.9|33952.4|33927.4|0
1686807000000|2023-06-15 05:30:00|33963.4|33938.4|33963.9|33938.9|33970.9|33945.9|33961.4|33936.4|0
1686807300000|2023-06-15 05:35:00|33963.4|33938.4|33958.4|33933.4|33965.9|33940.9|33956.4|33931.4|0
1686807600000|2023-06-15 05:40:00|33957.9|33932.9|33955.4|33930.4|33959.4|33934.4|33952.9|33927.9|0
1686807900000|2023-06-15 05:45:00|33954.9|33929.9|33952.4|33927.4|33959.4|33934.4|33952.4|33927.4|0
1686808200000|2023-06-15 05:50:00|33951.9|33926.9|33953.4|33928.4|33955.4|33930.4|33949.4|33924.4|0
1686808500000|2023-06-15 05:55:00|33952.4|33927.4|33965.4|33940.4|33966.9|33941.9|33951.9|33926.9|0
1686808800000|2023-06-15 06:00:00|33966.4|33941.4|33944.4|33919.4|33968.4|33943.4|33942.9|33917.9|0
1686809100000|2023-06-15 06:05:00|33943.9|33918.9|33954.4|33929.4|33958.4|33933.4|33943.9|33918.9|0
1686809400000|2023-06-15 06:10:00|33955.4|33930.4|33955.9|33930.9|33957.9|33932.9|33951.4|33926.4|0
1686809700000|2023-06-15 06:15:00|33955.4|33930.4|33941.4|33916.4|33955.4|33930.4|33940.9|33915.9|0
1686810000000|2023-06-15 06:20:00|33941.9|33916.9|33946.4|33921.4|33948.4|33923.4|33939.9|33914.9|0
1686810300000|2023-06-15 06:25:00|33946.9|33921.9|33936.9|33911.9|33947.9|33922.9|33931.9|33906.9|0
1686810600000|2023-06-15 06:30:00|33936.4|33911.4|33934.4|33909.4|33937.4|33912.4|33932.4|33907.4|0
1686810900000|2023-06-15 06:35:00|33934.9|33909.9|33930.9|33905.9|33936.4|33911.4|33923.9|33898.9|0
1686811200000|2023-06-15 06:40:00|33931.4|33906.4|33926.4|33901.4|33932.9|33907.9|33925.4|33900.4|0
1686811500000|2023-06-15 06:45:00|33925.9|33900.9|33926.4|33901.4|33930.9|33905.9|33921.4|33896.4|0
1686811800000|2023-06-15 06:50:00|33925.9|33900.9|33934.9|33909.9|33935.4|33910.4|33925.9|33900.9|0
1686812100000|2023-06-15 06:55:00|33935.4|33910.4|33930.4|33905.4|33938.4|33913.4|33929.4|33904.4|0
1686812400000|2023-06-15 07:00:00|33929.9|33904.9|33897.9|33872.9|33930.9|33905.9|33895.9|33870.9|0
1686812700000|2023-06-15 07:05:00|33899.9|33874.9|33902.4|33877.4|33908.4|33883.4|33894.4|33869.4|0
1686813000000|2023-06-15 07:10:00|33901.9|33876.9|33904.4|33879.4|33906.4|33881.4|33894.9|33869.9|0
1686813300000|2023-06-15 07:15:00|33904.9|33879.9|33915.4|33890.4|33917.4|33892.4|33904.4|33879.4|0
1686813600000|2023-06-15 07:20:00|33914.9|33889.9|33909.9|33884.9|33920.4|33895.4|33909.9|33884.9|0
1686813900000|2023-06-15 07:25:00|33910.4|33885.4|33912.4|33887.4|33912.4|33887.4|33904.9|33879.9|0
1686814200000|2023-06-15 07:30:00|33912.9|33887.9|33925.4|33900.4|33928.4|33903.4|33910.4|33885.4|0
1686814500000|2023-06-15 07:35:00|33924.9|33899.9|33912.4|33887.4|33926.4|33901.4|33907.4|33882.4|0
1686814800000|2023-06-15 07:40:00|33911.9|33886.9|33910.9|33885.9|33914.4|33889.4|33903.9|33878.9|0
1686815100000|2023-06-15 07:45:00|33910.4|33885.4|33922.9|33897.9|33924.4|33899.4|33910.4|33885.4|0
1686815400000|2023-06-15 07:50:00|33923.4|33898.4|33915.4|33890.4|33924.9|33899.9|33910.9|33885.9|0
1686815700000|2023-06-15 07:55:00|33914.9|33889.9|33932.9|33907.9|33932.9|33907.9|33911.4|33886.4|0
1686816000000|2023-06-15 08:00:00|33930.4|33905.4|33949.4|33924.4|33953.4|33928.4|33930.4|33905.4|0
1686816300000|2023-06-15 08:05:00|33948.9|33923.9|33950.4|33925.4|33951.4|33926.4|33931.4|33906.4|0
1686816600000|2023-06-15 08:10:00|33949.4|33924.4|33950.9|33925.9|33953.4|33928.4|33943.4|33918.4|0
1686816900000|2023-06-15 08:15:00|33951.4|33926.4|33962.4|33937.4|33965.4|33940.4|33949.4|33924.4|0
1686817200000|2023-06-15 08:20:00|33961.9|33936.9|33963.9|33938.9|33965.4|33940.4|33953.4|33928.4|0
1686817500000|2023-06-15 08:25:00|33963.4|33938.4|33954.9|33929.9|33963.4|33938.4|33952.9|33927.9|0
1686817800000|2023-06-15 08:30:00|33955.4|33930.4|33964.2|33939.2|33967.6|33942.6|33952.5|33927.5|0
1686818100000|2023-06-15 08:35:00|33963.7|33938.7|33965.7|33940.7|33971.7|33946.7|33963.7|33938.7|0
1686818400000|2023-06-15 08:40:00|33966.2|33941.2|33957.7|33932.7|33966.2|33941.2|33952.7|33927.7|0
1686818700000|2023-06-15 08:45:00|33957.2|33932.2|33960.7|33935.7|33964.2|33939.2|33949.7|33924.7|0
1686819000000|2023-06-15 08:50:00|33960.2|33935.2|33961.2|33936.2|33964.2|33939.2|33956.7|33931.7|0
1686819300000|2023-06-15 08:55:00|33960.7|33935.7|33963.2|33938.2|33968.2|33943.2|33959.7|33934.7|0
1686819600000|2023-06-15 09:00:00|33963.7|33938.7|33967.2|33942.2|33967.2|33942.2|33960.2|33935.2|0
1686819900000|2023-06-15 09:05:00|33967.7|33942.7|33952.2|33927.2|33970.2|33945.2|33950.2|33925.2|0
1686820200000|2023-06-15 09:10:00|33952.7|33927.7|33956.7|33931.7|33958.7|33933.7|33951.2|33926.2|0
1686820500000|2023-06-15 09:15:00|33956.2|33931.2|33948.7|33923.7|33959.7|33934.7|33948.2|33923.2|0
1686820800000|2023-06-15 09:20:00|33947.7|33922.7|33938.7|33913.7|33950.7|33925.7|33933.7|33908.7|0
1686821100000|2023-06-15 09:25:00|33939.7|33914.7|33941.2|33916.2|33948.2|33923.2|33938.7|33913.7|0
1686821400000|2023-06-15 09:30:00|33940.7|33915.7|33948.2|33923.2|33958.2|33933.2|33939.2|33914.2|0
1686821700000|2023-06-15 09:35:00|33948.7|33923.7|33950.2|33925.2|33955.7|33930.7|33945.2|33920.2|0
1686822000000|2023-06-15 09:40:00|33949.7|33924.7|33954.2|33929.2|33955.2|33930.2|33946.7|33921.7|0
1686822300000|2023-06-15 09:45:00|33953.7|33928.7|33946.7|33921.7|33958.2|33933.2|33946.2|33921.2|0
1686822600000|2023-06-15 09:50:00|33946.2|33921.2|33942.2|33917.2|33952.7|33927.7|33940.2|33915.2|0
1686822900000|2023-06-15 09:55:00|33942.7|33917.7|33944.7|33919.7|33950.7|33925.7|33941.2|33916.2|0
1686823200000|2023-06-15 10:00:00|33944.2|33919.2|33952.7|33927.7|33953.2|33928.2|33943.7|33918.7|0
1686823500000|2023-06-15 10:05:00|33951.2|33926.2|33948.7|33923.7|33956.7|33931.7|33945.7|33920.7|0
1686823800000|2023-06-15 10:10:00|33948.2|33923.2|33943.2|33918.2|33951.7|33926.7|33941.7|33916.7|0
1686824100000|2023-06-15 10:15:00|33942.7|33917.7|33932.7|33907.7|33947.7|33922.7|33928.7|33903.7|0
1686824400000|2023-06-15 10:20:00|33933.2|33908.2|33922.2|33897.2|33943.7|33918.7|33920.7|33895.7|0
1686824700000|2023-06-15 10:25:00|33921.2|33896.2|33929.2|33904.2|33932.2|33907.2|33915.7|33890.7|0
1686825000000|2023-06-15 10:30:00|33928.7|33903.7|33909.2|33884.2|33932.2|33907.2|33904.7|33879.7|0
1686825300000|2023-06-15 10:35:00|33908.7|33883.7|33907.7|33882.7|33915.2|33890.2|33905.7|33880.7|0
1686825600000|2023-06-15 10:40:00|33906.7|33881.7|33905.2|33880.2|33909.7|33884.7|33903.7|33878.7|0
1686825900000|2023-06-15 10:45:00|33904.7|33879.7|33896.7|33871.7|33907.2|33882.2|33896.2|33871.2|0
1686826200000|2023-06-15 10:50:00|33896.2|33871.2|33897.7|33872.7|33898.2|33873.2|33891.2|33866.2|0
1686826500000|2023-06-15 10:55:00|33898.2|33873.2|33902.2|33877.2|33910.2|33885.2|33897.2|33872.2|0
1686826800000|2023-06-15 11:00:00|33903.2|33878.2|33909.7|33884.7|33915.2|33890.2|33903.2|33878.2|0
1686827100000|2023-06-15 11:05:00|33909.2|33884.2|33909.7|33884.7|33912.2|33887.2|33904.2|33879.2|0
1686827400000|2023-06-15 11:10:00|33908.7|33883.7|33902.7|33877.7|33909.2|33884.2|33896.2|33871.2|0
1686827700000|2023-06-15 11:15:00|33902.2|33877.2|33902.7|33877.7|33908.7|33883.7|33899.7|33874.7|0
1686828000000|2023-06-15 11:20:00|33902.2|33877.2|33902.7|33877.7|33910.2|33885.2|33901.7|33876.7|0
1686828300000|2023-06-15 11:25:00|33903.2|33878.2|33906.7|33881.7|33909.7|33884.7|33900.2|33875.2|0
1686828600000|2023-06-15 11:30:00|33905.2|33880.2|33924.7|33899.7|33924.7|33899.7|33905.2|33880.2|0
1686828900000|2023-06-15 11:35:00|33924.2|33899.2|33909.2|33884.2|33926.7|33901.7|33908.7|33883.7|0
1686829200000|2023-06-15 11:40:00|33908.7|33883.7|33919.7|33894.7|33922.7|33897.7|33908.2|33883.2|0
1686829500000|2023-06-15 11:45:00|33920.2|33895.2|33924.2|33899.2|33927.2|33902.2|33919.2|33894.2|0
1686829800000|2023-06-15 11:50:00|33924.7|33899.7|33925.7|33900.7|33932.2|33907.2|33921.7|33896.7|0
1686830100000|2023-06-15 11:55:00|33926.2|33901.2|33928.7|33903.7|33929.7|33904.7|33923.7|33898.7|0
1686830400000|2023-06-15 12:00:00|33928.2|33903.2|33932.2|33907.2|33933.7|33908.7|33924.2|33899.2|0
1686830700000|2023-06-15 12:05:00|33932.7|33907.7|33934.2|33909.2|33936.2|33911.2|33924.2|33899.2|0
1686831000000|2023-06-15 12:10:00|33933.7|33908.7|33944.7|33919.7|33945.7|33920.7|33929.7|33904.7|0
1686831300000|2023-06-15 12:15:00|33944.2|33919.2|33929.2|33904.2|33945.7|33920.7|33923.7|33898.7|0
1686831600000|2023-06-15 12:20:00|33928.7|33903.7|33912.7|33887.7|33932.2|33907.2|33910.7|33885.7|0
1686831900000|2023-06-15 12:25:00|33913.2|33888.2|33919.2|33894.2|33919.2|33894.2|33900.7|33875.7|0
1686832200000|2023-06-15 12:30:00|33904.7|33879.7|33915.2|33890.2|33935.7|33910.7|33902.7|33877.7|0
1686832500000|2023-06-15 12:35:00|33910.7|33885.7|33870.7|33845.7|33918.7|33893.7|33870.7|33845.7|0
1686832800000|2023-06-15 12:40:00|33871.2|33846.2|33898.7|33873.7|33900.7|33875.7|33868.2|33843.2|0
1686833100000|2023-06-15 12:45:00|33898.2|33873.2|33934.7|33909.7|33936.7|33911.7|33897.7|33872.7|0
1686833400000|2023-06-15 12:50:00|33936.2|33911.2|33953|33928|33953.5|33928.5|33928.7|33903.7|0
1686833700000|2023-06-15 12:55:00|33954|33929|33946.5|33921.5|33955.5|33930.5|33937.5|33912.5|0
1686834000000|2023-06-15 13:00:00|33946|33921|33956|33931|33956.5|33931.5|33939.5|33914.5|0
1686834300000|2023-06-15 13:05:00|33956.5|33931.5|33964|33939|33969|33944|33948|33923|0
1686834600000|2023-06-15 13:10:00|33963.5|33938.5|33963.5|33938.5|33977.5|33952.5|33958|33933|0
1686834900000|2023-06-15 13:15:00|33963|33938|33994|33969|33995|33970|33962|33937|0
1686835200000|2023-06-15 13:20:00|33993|33968|33976|33951|33995.5|33970.5|33976|33951|0
1686835500000|2023-06-15 13:25:00|33975.5|33950.5|33961.5|33936.5|33986|33961|33961.5|33936.5|0
1686835800000|2023-06-15 13:30:00|33964|33939|34001.5|33976.5|34009.5|33984.5|33948|33923|0
1686836100000|2023-06-15 13:35:00|33995|33970|34033.5|34008.5|34049|34024|33978.5|33953.5|0
1686836400000|2023-06-15 13:40:00|34031.5|34006.5|34056|34031|34072|34047|34031.5|34006.5|0
1686836700000|2023-06-15 13:45:00|34060|34035|34098.5|34073.5|34109.5|34084.5|34053|34028|0
1686837000000|2023-06-15 13:50:00|34103.5|34078.5|34160.9|34135.9|34176.9|34151.9|34095.5|34070.5|0
1686837300000|2023-06-15 13:55:00|34163.9|34138.9|34174.9|34149.9|34174.9|34149.9|34145.4|34120.4|0
1686837600000|2023-06-15 14:00:00|34180.9|34155.9|34197.4|34172.4|34205.4|34180.4|34160.9|34135.9|0
1686837900000|2023-06-15 14:05:00|34200.4|34175.4|34204.4|34179.4|34237.4|34212.4|34177.9|34152.9|0
1686838200000|2023-06-15 14:10:00|34204.9|34179.9|34195.9|34170.9|34213.9|34188.9|34178.9|34153.9|0
1686838500000|2023-06-15 14:15:00|34193.4|34168.4|34190.4|34165.4|34202.9|34177.9|34171.4|34146.4|0
1686838800000|2023-06-15 14:20:00|34190.9|34165.9|34198.4|34173.4|34224.4|34199.4|34187.4|34162.4|0
1686839100000|2023-06-15 14:25:00|34200.4|34175.4|34227.4|34202.4|34247.4|34222.4|34200.4|34175.4|0
1686839400000|2023-06-15 14:30:00|34228.4|34203.4|34212.4|34187.4|34233.4|34208.4|34196.4|34171.4|0
1686839700000|2023-06-15 14:35:00|34211.9|34186.9|34179.9|34154.9|34216.4|34191.4|34168.9|34143.9|0
1686840000000|2023-06-15 14:40:00|34179.4|34154.4|34214.4|34189.4|34217.9|34192.9|34171.9|34146.9|0
1686840300000|2023-06-15 14:45:00|34215.9|34190.9|34248.4|34223.4|34257.9|34232.9|34215.9|34190.9|0
1686840600000|2023-06-15 14:50:00|34250.9|34225.9|34238.9|34213.9|34252.9|34227.9|34209.4|34184.4|0
1686840900000|2023-06-15 14:55:00|34237.4|34212.4|34258.4|34233.4|34258.4|34233.4|34227.4|34202.4|0
1686841200000|2023-06-15 15:00:00|34259.9|34234.9|34282.4|34257.4|34283.4|34258.4|34259.9|34234.9|0
1686841500000|2023-06-15 15:05:00|34281.4|34256.4|34275.9|34250.9|34284.4|34259.4|34251.4|34226.4|0
1686841800000|2023-06-15 15:10:00|34280.9|34255.9|34286.7|34261.7|34301.2|34276.2|34270.4|34245.4|0
1686842100000|2023-06-15 15:15:00|34287.7|34262.7|34335.2|34310.2|34346.2|34321.2|34287.7|34262.7|0
1686842400000|2023-06-15 15:20:00|34338.2|34313.2|34348.1|34323.1|34357.7|34332.7|34335.2|34310.2|0
1686842700000|2023-06-15 15:25:00|34346.6|34321.6|34375.6|34350.6|34378.1|34353.1|34344.1|34319.1|0
1686843000000|2023-06-15 15:30:00|34375.1|34350.1|34351|34326|34375.6|34350.6|34342.1|34317.1|0
1686843300000|2023-06-15 15:35:00|34350.5|34325.5|34368.9|34343.9|34374.4|34349.4|34345.4|34320.4|0
1686843600000|2023-06-15 15:40:00|34368.8|34343.8|34353.3|34328.3|34379.8|34354.8|34350.3|34325.3|0
1686843900000|2023-06-15 15:45:00|34353.8|34328.8|34325.3|34300.3|34363.3|34338.3|34311.3|34286.3|0
1686844200000|2023-06-15 15:50:00|34329.8|34304.8|34348.3|34323.3|34349.8|34324.8|34322.3|34297.3|0
1686844500000|2023-06-15 15:55:00|34349.3|34324.3|34344.3|34319.3|34358.3|34333.3|34341.8|34316.8|0
1686844800000|2023-06-15 16:00:00|34343.8|34318.8|34334.3|34309.3|34347.8|34322.8|34327.3|34302.3|0
1686845100000|2023-06-15 16:05:00|34335.3|34310.3|34334.8|34309.8|34335.3|34310.3|34312.3|34287.3|0
1686845400000|2023-06-15 16:10:00|34334.3|34309.3|34327.3|34302.3|34340.3|34315.3|34322.3|34297.3|0
1686845700000|2023-06-15 16:15:00|34328.8|34303.8|34351.8|34326.8|34354.3|34329.3|34326.3|34301.3|0
1686846000000|2023-06-15 16:20:00|34351.3|34326.3|34384.3|34359.3|34386.3|34361.3|34349.3|34324.3|0
1686846300000|2023-06-15 16:25:00|34385.3|34360.3|34385.3|34360.3|34389.8|34364.8|34378.3|34353.3|0
1686846600000|2023-06-15 16:30:00|34387.3|34362.3|34379.8|34354.8|34395.3|34370.3|34372.3|34347.3|0
1686846900000|2023-06-15 16:35:00|34380.3|34355.3|34389.3|34364.3|34395.3|34370.3|34376.8|34351.8|0
1686847200000|2023-06-15 16:40:00|34389.8|34364.8|34392.3|34367.3|34405.8|34380.8|34384.8|34359.8|0
1686847500000|2023-06-15 16:45:00|34391.3|34366.3|34384.3|34359.3|34391.3|34366.3|34372.8|34347.8|0
1686847800000|2023-06-15 16:50:00|34385.8|34360.8|34382.3|34357.3|34395.3|34370.3|34381.3|34356.3|0
1686848100000|2023-06-15 16:55:00|34381.3|34356.3|34379.8|34354.8|34385.8|34360.8|34369.8|34344.8|0
1686848400000|2023-06-15 17:00:00|34379|34354|34354|34329|34381.5|34356.5|34352.5|34327.5|0
1686848700000|2023-06-15 17:05:00|34354.5|34329.5|34341.5|34316.5|34359.5|34334.5|34333.5|34308.5|0
1686849000000|2023-06-15 17:10:00|34342|34317|34331|34306|34357.5|34332.5|34331|34306|0
1686849300000|2023-06-15 17:15:00|34331.5|34306.5|34329.5|34304.5|34340|34315|34323|34298|0
1686849600000|2023-06-15 17:20:00|34330|34305|34344.5|34319.5|34351|34326|34328|34303|0
1686849900000|2023-06-15 17:25:00|34345.5|34320.5|34361|34336|34363.5|34338.5|34341|34316|0
1686850200000|2023-06-15 17:30:00|34361.5|34336.5|34367|34342|34373.5|34348.5|34359.5|34334.5|0
1686850500000|2023-06-15 17:35:00|34366.5|34341.5|34356|34331|34370|34345|34345.5|34320.5|0
1686850800000|2023-06-15 17:40:00|34356.5|34331.5|34360|34335|34370|34345|34349.5|34324.5|0
1686851100000|2023-06-15 17:45:00|34361|34336|34387|34362|34390.5|34365.5|34361|34336|0
1686851400000|2023-06-15 17:50:00|34387.5|34362.5|34391|34366|34394|34369|34383|34358|0
1686851700000|2023-06-15 17:55:00|34393|34368|34398.5|34373.5|34410|34385|34391|34366|0
1686852000000|2023-06-15 18:00:00|34400|34375|34394|34369|34416|34391|34391.5|34366.5|0
1686852300000|2023-06-15 18:05:00|34394.5|34369.5|34363.5|34338.5|34395.5|34370.5|34352.5|34327.5|0
1686852600000|2023-06-15 18:10:00|34363|34338|34374.5|34349.5|34386|34361|34356.5|34331.5|0
1686852900000|2023-06-15 18:15:00|34375|34350|34384.5|34359.5|34392|34367|34375|34350|0
1686853200000|2023-06-15 18:20:00|34382.5|34357.5|34395.5|34370.5|34398|34373|34378.5|34353.5|0
1686853500000|2023-06-15 18:25:00|34396|34371|34401.5|34376.5|34410.5|34385.5|34384|34359|0
1686853800000|2023-06-15 18:30:00|34402.5|34377.5|34418.3|34393.3|34425.8|34400.8|34400.8|34375.8|0
1686854100000|2023-06-15 18:35:00|34419.3|34394.3|34434.8|34409.8|34446.8|34421.8|34418.3|34393.3|0
1686854400000|2023-06-15 18:40:00|34435.3|34410.3|34469.8|34444.8|34470.8|34445.8|34435.3|34410.3|0
1686854700000|2023-06-15 18:45:00|34471.8|34446.8|34446.3|34421.3|34472.8|34447.8|34441.8|34416.8|0
1686855000000|2023-06-15 18:50:00|34443.8|34418.8|34475.8|34450.8|34475.8|34450.8|34434.8|34409.8|0
1686855300000|2023-06-15 18:55:00|34476.8|34451.8|34489.3|34464.3|34505.8|34480.8|34464.8|34439.8|0
1686855600000|2023-06-15 19:00:00|34491.8|34466.8|34442.8|34417.8|34504.3|34479.3|34434.3|34409.3|0
1686855900000|2023-06-15 19:05:00|34445.8|34420.8|34442.8|34417.8|34450.8|34425.8|34407.3|34382.3|0
1686856200000|2023-06-15 19:10:00|34441.8|34416.8|34459.2|34434.2|34459.7|34434.7|34430.3|34405.3|0
1686856500000|2023-06-15 19:15:00|34462.2|34437.2|34429.7|34404.7|34475.2|34450.2|34419.2|34394.2|0
1686856800000|2023-06-15 19:20:00|34431.2|34406.2|34436.7|34411.7|34448.2|34423.2|34411.7|34386.7|0
1686857100000|2023-06-15 19:25:00|34437.2|34412.2|34454.7|34429.7|34455.2|34430.2|34420.7|34395.7|0
1686857400000|2023-06-15 19:30:00|34453.7|34428.7|34447.7|34422.7|34463.2|34438.2|34444.2|34419.2|0
1686857700000|2023-06-15 19:35:00|34449.7|34424.7|34416.2|34391.2|34450.7|34425.7|34414.7|34389.7|0
1686858000000|2023-06-15 19:40:00|34418.2|34393.2|34425.7|34400.7|34439.2|34414.2|34414.2|34389.2|0
1686858300000|2023-06-15 19:45:00|34425.2|34400.2|34443.7|34418.7|34451.7|34426.7|34415.7|34390.7|0
1686858600000|2023-06-15 19:50:00|34448.2|34423.2|34437.7|34412.7|34467.2|34442.2|34435.2|34410.2|0
1686858900000|2023-06-15 19:55:00|34429.7|34404.7|34432.7|34407.7|34432.7|34407.7|34396.7|34371.7|0
1686859200000|2023-06-15 20:00:00|34429.7|34404.7|34407.7|34382.7|34433.7|34408.7|34407.7|34382.7|0
1686859500000|2023-06-15 20:05:00|34406.2|34381.2|34397.7|34372.7|34409.2|34384.2|34387.7|34362.7|0
1686859800000|2023-06-15 20:10:00|34396.7|34371.7|34395.7|34370.7|34403.2|34378.2|34387.2|34362.2|0
1686860100000|2023-06-15 20:15:00|34396.7|34371.7|34403.7|34378.7|34405.2|34380.2|34387.7|34362.7|0
1686860400000|2023-06-15 20:20:00|34403.2|34378.2|34398.2|34373.2|34406.2|34381.2|34397.2|34372.2|0
1686860700000|2023-06-15 20:25:00|34397.7|34372.7|34403.7|34378.7|34403.7|34378.7|34395.7|34370.7|0
1686861000000|2023-06-15 20:30:00|34404.2|34379.2|34398.2|34373.2|34404.2|34379.2|34397.2|34372.2|0
1686861300000|2023-06-15 20:35:00|34397.7|34372.7|34395.2|34370.2|34399.2|34374.2|34392.2|34367.2|0
1686861600000|2023-06-15 20:40:00|34395.7|34370.7|34396.2|34371.2|34399.7|34374.7|34394.2|34369.2|0
1686861900000|2023-06-15 20:45:00|34396.7|34371.7|34395.7|34370.7|34397.2|34372.2|34389.7|34364.7|0
1686862200000|2023-06-15 20:50:00|34395.2|34370.2|34399.2|34374.2|34403.7|34378.7|34395.2|34370.2|0
1686862500000|2023-06-15 20:55:00|34399.7|34374.7|34396.5|34371.5|34402.2|34377.2|34391.7|34366.7|0
1686862800000|2023-06-15 21:00:00|34396.8|34371.8|34408.4|34383.4|34410.1|34385.1|34396.2|34371.2|0
1686863100000|2023-06-15 21:05:00|34408.9|34383.9|34408|34383|34409.7|34384.7|34406.5|34381.5|0
1686863400000|2023-06-15 21:10:00|34408.1|34383.1|34407.5|34382.5|34408.1|34383.1|34404.7|34379.7|0
1686863700000|2023-06-15 21:15:00|34408.9|34383.9|34407.4|34382.4|34408.9|34383.9|34407.4|34382.4|0
1686864000000|2023-06-15 21:20:00|34407.3|34382.3|34407.2|34382.2|34407.4|34382.4|34407.2|34382.2|0
1686864300000|2023-06-15 21:25:00|34407.4|34382.4|34414.3|34389.3|34414.3|34389.3|34406.8|34381.8|0
1686864600000|2023-06-15 21:30:00|34414.4|34389.4|34412.9|34387.9|34415.7|34390.7|34410.8|34385.8|0
1686864900000|2023-06-15 21:35:00|34416.3|34391.3|34416.2|34391.2|34428.1|34403.1|34416.2|34391.2|0
1686865200000|2023-06-15 21:40:00|34416|34391|34413.8|34388.8|34417.4|34392.4|34413.8|34388.8|0
1686865500000|2023-06-15 21:45:00|34413.9|34388.9|34407.2|34382.2|34413.9|34388.9|34407.2|34382.2|0
1686865800000|2023-06-15 21:50:00|34406.1|34381.1|34405.2|34380.2|34407.8|34382.8|34404.3|34379.3|0
1686866100000|2023-06-15 21:55:00|34405|34380|34408|34383|34411.2|34386.2|34404.6|34379.6|0
1686866400000|2023-06-15 22:00:00|34404.2|34379.2|34394.7|34369.7|34408.2|34383.2|34390.2|34365.2|0
1686866700000|2023-06-15 22:05:00|34395.2|34370.2|34396.2|34371.2|34400.2|34375.2|34392.2|34367.2|0
1686867000000|2023-06-15 22:10:00|34396.7|34371.7|34394.2|34369.2|34404.2|34379.2|34394.2|34369.2|0
1686867300000|2023-06-15 22:15:00|34394.7|34369.7|34393.2|34368.2|34408.2|34383.2|34393.2|34368.2|0
1686867600000|2023-06-15 22:20:00|34392.7|34367.7|34392.7|34367.7|34397.2|34372.2|34391.7|34366.7|0
1686867900000|2023-06-15 22:25:00|34393.2|34368.2|34399.2|34374.2|34400.2|34375.2|34392.7|34367.7|0
1686868200000|2023-06-15 22:30:00|34399.7|34374.7|34393.7|34368.7|34402.2|34377.2|34392.7|34367.7|0
1686868500000|2023-06-15 22:35:00|34394.2|34369.2|34390.7|34365.7|34394.2|34369.2|34390.7|34365.7|0
1686868800000|2023-06-15 22:40:00|34390.2|34365.2|34388.2|34363.2|34394.2|34369.2|34386.2|34361.2|0
1686869100000|2023-06-15 22:45:00|34388.7|34363.7|34385.7|34360.7|34391.7|34366.7|34383.7|34358.7|0
1686869400000|2023-06-15 22:50:00|34386.2|34361.2|34382.2|34357.2|34386.7|34361.7|34381.7|34356.7|0
1686869700000|2023-06-15 22:55:00|34381.7|34356.7|34380.2|34355.2|34384.7|34359.7|34379.7|34354.7|0
1686870000000|2023-06-15 23:00:00|34382.2|34357.2|34388.2|34363.2|34388.2|34363.2|34380.7|34355.7|0
1686870300000|2023-06-15 23:05:00|34387.7|34362.7|34387.2|34362.2|34390.7|34365.7|34386.7|34361.7|0
1686870600000|2023-06-15 23:10:00|34386.7|34361.7|34388.2|34363.2|34389.2|34364.2|34385.7|34360.7|0
1686870900000|2023-06-15 23:15:00|34386.2|34361.2|34388.2|34363.2|34388.2|34363.2|34385.7|34360.7|0
1686871200000|2023-06-15 23:20:00|34389.7|34364.7|34395.2|34370.2|34398.7|34373.7|34388.2|34363.2|0
1686871500000|2023-06-15 23:25:00|34396.2|34371.2|34392.2|34367.2|34396.2|34371.2|34390.2|34365.2|0
1686871800000|2023-06-15 23:30:00|34391.7|34366.7|34388.7|34363.7|34392.2|34367.2|34386.7|34361.7|0
1686872100000|2023-06-15 23:35:00|34388.2|34363.2|34384.7|34359.7|34388.2|34363.2|34379.2|34354.2|0
1686872400000|2023-06-15 23:40:00|34384.2|34359.2|34387.7|34362.7|34391.2|34366.2|34384.2|34359.2|0
1686872700000|2023-06-15 23:45:00|34386.7|34361.7|34381.2|34356.2|34387.7|34362.7|34379.2|34354.2|0
1686873000000|2023-06-15 23:50:00|34381.7|34356.7|34385.2|34360.2|34387.2|34362.2|34381.7|34356.7|0
1686873300000|2023-06-15 23:55:00|34384.7|34359.7|34383.2|34358.2|34388.2|34363.2|34381.2|34356.2|0
1686873600000|2023-06-16 00:00:00|34381.2|34356.2|34382.7|34357.7|34384.7|34359.7|34379.2|34354.2|0
1686873900000|2023-06-16 00:05:00|34383.2|34358.2|34381.2|34356.2|34390.2|34365.2|34379.7|34354.7|0
1686874200000|2023-06-16 00:10:00|34381.7|34356.7|34381.2|34356.2|34386.2|34361.2|34377.7|34352.7|0
1686874500000|2023-06-16 00:15:00|34381.7|34356.7|34380.7|34355.7|34383.7|34358.7|34379.2|34354.2|0
1686874800000|2023-06-16 00:20:00|34381.2|34356.2|34379.7|34354.7|34385.2|34360.2|34377.7|34352.7|0
1686875100000|2023-06-16 00:25:00|34378.2|34353.2|34381.2|34356.2|34383.2|34358.2|34377.7|34352.7|0
1686875400000|2023-06-16 00:30:00|34381.7|34356.7|34376.2|34351.2|34382.7|34357.7|34373.7|34348.7|0
1686875700000|2023-06-16 00:35:00|34375.7|34350.7|34382.2|34357.2|34383.2|34358.2|34375.2|34350.2|0
1686876000000|2023-06-16 00:40:00|34382.7|34357.7|34384.2|34359.2|34384.7|34359.7|34381.7|34356.7|0
1686876300000|2023-06-16 00:45:00|34384.7|34359.7|34381.7|34356.7|34385.2|34360.2|34377.7|34352.7|0
1686876600000|2023-06-16 00:50:00|34382.2|34357.2|34377.7|34352.7|34383.2|34358.2|34374.7|34349.7|0
1686876900000|2023-06-16 00:55:00|34378.2|34353.2|34383.7|34358.7|34383.7|34358.7|34377.2|34352.2|0
1686877200000|2023-06-16 01:00:00|34384.2|34359.2|34389.7|34364.7|34389.7|34364.7|34383.2|34358.2|0
1686877500000|2023-06-16 01:05:00|34388.7|34363.7|34382.2|34357.2|34389.2|34364.2|34381.7|34356.7|0
1686877800000|2023-06-16 01:10:00|34381.7|34356.7|34382.2|34357.2|34383.7|34358.7|34380.2|34355.2|0
1686878100000|2023-06-16 01:15:00|34382.7|34357.7|34380.2|34355.2|34383.7|34358.7|34379.2|34354.2|0
1686878400000|2023-06-16 01:20:00|34380.7|34355.7|34384.2|34359.2|34384.7|34359.7|34380.2|34355.2|0
1686878700000|2023-06-16 01:25:00|34383.7|34358.7|34378.7|34353.7|34384.7|34359.7|34378.7|34353.7|0
1686879000000|2023-06-16 01:30:00|34379.2|34354.2|34374.2|34349.2|34381.2|34356.2|34372.7|34347.7|0
1686879300000|2023-06-16 01:35:00|34374.7|34349.7|34372.7|34347.7|34377.2|34352.2|34371.7|34346.7|0
1686879600000|2023-06-16 01:40:00|34372.2|34347.2|34378.2|34353.2|34378.7|34353.7|34371.2|34346.2|0
1686879900000|2023-06-16 01:45:00|34377.7|34352.7|34379.2|34354.2|34381.7|34356.7|34377.7|34352.7|0
1686880200000|2023-06-16 01:50:00|34378.7|34353.7|34375.7|34350.7|34379.2|34354.2|34374.7|34349.7|0
1686880500000|2023-06-16 01:55:00|34375.2|34350.2|34372.7|34347.7|34377.2|34352.2|34372.2|34347.2|0
1686880800000|2023-06-16 02:00:00|34373.2|34348.2|34372.2|34347.2|34377.7|34352.7|34372.2|34347.2|0
1686881100000|2023-06-16 02:05:00|34372.7|34347.7|34372.7|34347.7|34374.7|34349.7|34370.7|34345.7|0
1686881400000|2023-06-16 02:10:00|34372.2|34347.2|34371.7|34346.7|34374.7|34349.7|34369.7|34344.7|0
1686881700000|2023-06-16 02:15:00|34372.2|34347.2|34376.7|34351.7|34377.7|34352.7|34370.7|34345.7|0
1686882000000|2023-06-16 02:20:00|34373.7|34348.7|34377.7|34352.7|34377.7|34352.7|34371.7|34346.7|0
1686882300000|2023-06-16 02:25:00|34378.2|34353.2|34376.2|34351.2|34378.7|34353.7|34375.7|34350.7|0
1686882600000|2023-06-16 02:30:00|34376.7|34351.7|34377.2|34352.2|34378.7|34353.7|34376.2|34351.2|0
1686882900000|2023-06-16 02:35:00|34377.7|34352.7|34378.2|34353.2|34379.2|34354.2|34377.2|34352.2|0
1686883200000|2023-06-16 02:40:00|34377.7|34352.7|34377.7|34352.7|34378.7|34353.7|34375.7|34350.7|0
1686883500000|2023-06-16 02:45:00|34377.2|34352.2|34375.2|34350.2|34381.2|34356.2|34371.7|34346.7|0
1686883800000|2023-06-16 02:50:00|34375.7|34350.7|34378.2|34353.2|34383.2|34358.2|34375.2|34350.2|0
1686884100000|2023-06-16 02:55:00|34379.2|34354.2|34376.2|34351.2|34381.7|34356.7|34375.2|34350.2|0
1686884400000|2023-06-16 03:00:00|34377.2|34352.2|34380.2|34355.2|34384.2|34359.2|34377.2|34352.2|0
1686884700000|2023-06-16 03:05:00|34379.7|34354.7|34375.7|34350.7|34382.7|34357.7|34374.7|34349.7|0
1686885000000|2023-06-16 03:10:00|34375.2|34350.2|34373.2|34348.2|34377.2|34352.2|34371.2|34346.2|0
1686885300000|2023-06-16 03:15:00|34372.7|34347.7|34369.7|34344.7|34373.7|34348.7|34368.7|34343.7|0
1686885600000|2023-06-16 03:20:00|34369.2|34344.2|34374.2|34349.2|34374.7|34349.7|34369.2|34344.2|0
1686885900000|2023-06-16 03:25:00|34374.7|34349.7|34379.2|34354.2|34379.2|34354.2|34373.7|34348.7|0
1686886200000|2023-06-16 03:30:00|34379.7|34354.7|34383.2|34358.2|34385.2|34360.2|34377.2|34352.2|0
1686886500000|2023-06-16 03:35:00|34382.7|34357.7|34381.2|34356.2|34383.7|34358.7|34377.2|34352.2|0
1686886800000|2023-06-16 03:40:00|34381.7|34356.7|34386.7|34361.7|34389.7|34364.7|34381.2|34356.2|0
1686887100000|2023-06-16 03:45:00|34386.2|34361.2|34385.2|34360.2|34388.7|34363.7|34385.2|34360.2|0
1686887400000|2023-06-16 03:50:00|34384.7|34359.7|34391.2|34366.2|34391.2|34366.2|34384.2|34359.2|0
1686887700000|2023-06-16 03:55:00|34390.7|34365.7|34397.2|34372.2|34398.7|34373.7|34390.2|34365.2|0
1686888000000|2023-06-16 04:00:00|34397.7|34372.7|34393.2|34368.2|34398.2|34373.2|34393.2|34368.2|0
1686888300000|2023-06-16 04:05:00|34393.7|34368.7|34398.2|34373.2|34398.7|34373.7|34393.2|34368.2|0
1686888600000|2023-06-16 04:10:00|34398.7|34373.7|34401.2|34376.2|34404.2|34379.2|34397.7|34372.7|0
1686888900000|2023-06-16 04:15:00|34400.7|34375.7|34409.7|34384.7|34411.7|34386.7|34400.7|34375.7|0
1686889200000|2023-06-16 04:20:00|34410.2|34385.2|34408.7|34383.7|34410.7|34385.7|34406.2|34381.2|0
1686889500000|2023-06-16 04:25:00|34408.2|34383.2|34411.7|34386.7|34411.7|34386.7|34407.7|34382.7|0
1686889800000|2023-06-16 04:30:00|34411.2|34386.2|34409.2|34384.2|34412.7|34387.7|34409.2|34384.2|0
1686890100000|2023-06-16 04:35:00|34408.7|34383.7|34407.7|34382.7|34410.7|34385.7|34405.7|34380.7|0
1686890400000|2023-06-16 04:40:00|34407.2|34382.2|34410.7|34385.7|34411.7|34386.7|34407.2|34382.2|0
1686890700000|2023-06-16 04:45:00|34410.2|34385.2|34403.2|34378.2|34410.2|34385.2|34402.7|34377.7|0
1686891000000|2023-06-16 04:50:00|34402.7|34377.7|34401.7|34376.7|34403.2|34378.2|34400.2|34375.2|0
1686891300000|2023-06-16 04:55:00|34401.2|34376.2|34399.7|34374.7|34401.7|34376.7|34398.7|34373.7|0
1686891600000|2023-06-16 05:00:00|34398.7|34373.7|34393.2|34368.2|34399.2|34374.2|34392.2|34367.2|0
1686891900000|2023-06-16 05:05:00|34393.7|34368.7|34395.2|34370.2|34399.7|34374.7|34393.2|34368.2|0
1686892200000|2023-06-16 05:10:00|34395.7|34370.7|34396.7|34371.7|34398.7|34373.7|34393.7|34368.7|0
1686892500000|2023-06-16 05:15:00|34397.2|34372.2|34401.7|34376.7|34401.7|34376.7|34396.7|34371.7|0
1686892800000|2023-06-16 05:20:00|34401.2|34376.2|34406.2|34381.2|34409.2|34384.2|34400.7|34375.7|0
1686893100000|2023-06-16 05:25:00|34405.7|34380.7|34407.2|34382.2|34416.7|34391.7|34405.7|34380.7|0
1686893400000|2023-06-16 05:30:00|34407.7|34382.7|34410.2|34385.2|34415.7|34390.7|34403.7|34378.7|0
1686893700000|2023-06-16 05:35:00|34410.7|34385.7|34415.7|34390.7|34415.7|34390.7|34406.2|34381.2|0
1686894000000|2023-06-16 05:40:00|34415.2|34390.2|34417.2|34392.2|34421.7|34396.7|34413.2|34388.2|0
1686894300000|2023-06-16 05:45:00|34416.7|34391.7|34413.7|34388.7|34417.2|34392.2|34410.7|34385.7|0
1686894600000|2023-06-16 05:50:00|34413.2|34388.2|34409.2|34384.2|34415.7|34390.7|34407.7|34382.7|0
1686894900000|2023-06-16 05:55:00|34408.7|34383.7|34410.7|34385.7|34413.7|34388.7|34401.7|34376.7|0
1686895200000|2023-06-16 06:00:00|34410.2|34385.2|34402.2|34377.2|34410.2|34385.2|34397.2|34372.2|0
1686895500000|2023-06-16 06:05:00|34401.7|34376.7|34412.2|34387.2|34415.2|34390.2|34401.7|34376.7|0
1686895800000|2023-06-16 06:10:00|34412.7|34387.7|34410.2|34385.2|34414.2|34389.2|34405.7|34380.7|0
1686896100000|2023-06-16 06:15:00|34410.7|34385.7|34426.7|34401.7|34428.7|34403.7|34406.2|34381.2|0
1686896400000|2023-06-16 06:20:00|34427.7|34402.7|34438.7|34413.7|34441.2|34416.2|34423.2|34398.2|0
1686896700000|2023-06-16 06:25:00|34438.2|34413.2|34430.2|34405.2|34438.7|34413.7|34426.2|34401.2|0
1686897000000|2023-06-16 06:30:00|34428.2|34403.2|34430.2|34405.2|34433.2|34408.2|34423.7|34398.7|0
1686897300000|2023-06-16 06:35:00|34430.7|34405.7|34423.2|34398.2|34433.7|34408.7|34422.7|34397.7|0
1686897600000|2023-06-16 06:40:00|34423.7|34398.7|34419.7|34394.7|34425.2|34400.2|34413.7|34388.7|0
1686897900000|2023-06-16 06:45:00|34420.2|34395.2|34418.7|34393.7|34422.2|34397.2|34414.2|34389.2|0
1686898200000|2023-06-16 06:50:00|34419.2|34394.2|34424.2|34399.2|34425.2|34400.2|34416.2|34391.2|0
1686898500000|2023-06-16 06:55:00|34423.7|34398.7|34420.2|34395.2|34424.2|34399.2|34413.7|34388.7|0
1686898800000|2023-06-16 07:00:00|34419.7|34394.7|34415.2|34390.2|34419.7|34394.7|34408.7|34383.7|0
1686899100000|2023-06-16 07:05:00|34412.2|34387.2|34404.2|34379.2|34413.7|34388.7|34402.2|34377.2|0
1686899400000|2023-06-16 07:10:00|34402.7|34377.7|34386.2|34361.2|34405.2|34380.2|34384.2|34359.2|0
1686899700000|2023-06-16 07:15:00|34388.7|34363.7|34394.2|34369.2|34403.2|34378.2|34388.7|34363.7|0
1686900000000|2023-06-16 07:20:00|34394.7|34369.7|34396.2|34371.2|34409.7|34384.7|34393.7|34368.7|0
1686900300000|2023-06-16 07:25:00|34396.7|34371.7|34404.2|34379.2|34407.2|34382.2|34396.2|34371.2|0
1686900600000|2023-06-16 07:30:00|34404.7|34379.7|34406.2|34381.2|34408.7|34383.7|34396.2|34371.2|0
1686900900000|2023-06-16 07:35:00|34406.7|34381.7|34414.7|34389.7|34427.2|34402.2|34404.2|34379.2|0
1686901200000|2023-06-16 07:40:00|34413.2|34388.2|34418.7|34393.7|34425.7|34400.7|34410.2|34385.2|0
1686901500000|2023-06-16 07:45:00|34418.2|34393.2|34415.7|34390.7|34426.2|34401.2|34414.2|34389.2|0
1686901800000|2023-06-16 07:50:00|34415.2|34390.2|34415.2|34390.2|34419.2|34394.2|34410.2|34385.2|0
1686902100000|2023-06-16 07:55:00|34415.7|34390.7|34416.2|34391.2|34424.2|34399.2|34411.7|34386.7|0
1686902400000|2023-06-16 08:00:00|34413.2|34388.2|34413.2|34388.2|34422.2|34397.2|34411.7|34386.7|0
1686902700000|2023-06-16 08:05:00|34412.2|34387.2|34396.2|34371.2|34412.2|34387.2|34394.2|34369.2|0
1686903000000|2023-06-16 08:10:00|34395.7|34370.7|34402.2|34377.2|34407.7|34382.7|34395.7|34370.7|0
1686903300000|2023-06-16 08:15:00|34401.7|34376.7|34420.2|34395.2|34421.7|34396.7|34398.2|34373.2|0
1686903600000|2023-06-16 08:20:00|34421.2|34396.2|34420.2|34395.2|34423.7|34398.7|34416.7|34391.7|0
1686903900000|2023-06-16 08:25:00|34419.2|34394.2|34430.2|34405.2|34435.2|34410.2|34418.2|34393.2|0
1686904200000|2023-06-16 08:30:00|34429.7|34404.7|34446.2|34421.2|34451.7|34426.7|34429.7|34404.7|0
1686904500000|2023-06-16 08:35:00|34445.7|34420.7|34438.7|34413.7|34446.7|34421.7|34432.2|34407.2|0
1686904800000|2023-06-16 08:40:00|34440.2|34415.2|34450.7|34425.7|34452.2|34427.2|34440.2|34415.2|0
1686905100000|2023-06-16 08:45:00|34450.2|34425.2|34447.7|34422.7|34457.2|34432.2|34441.2|34416.2|0
1686905400000|2023-06-16 08:50:00|34447.2|34422.2|34450.7|34425.7|34455.7|34430.7|34446.2|34421.2|0
1686905700000|2023-06-16 08:55:00|34450.2|34425.2|34453.2|34428.2|34457.2|34432.2|34448.2|34423.2|0
1686906000000|2023-06-16 09:00:00|34453.7|34428.7|34460.2|34435.2|34461.7|34436.7|34449.7|34424.7|0
1686906300000|2023-06-16 09:05:00|34460.7|34435.7|34453.2|34428.2|34465.2|34440.2|34445.7|34420.7|0
1686906600000|2023-06-16 09:10:00|34452.2|34427.2|34442.7|34417.7|34454.2|34429.2|34442.2|34417.2|0
1686906900000|2023-06-16 09:15:00|34442.2|34417.2|34448.7|34423.7|34451.2|34426.2|34438.7|34413.7|0
1686907200000|2023-06-16 09:20:00|34449.2|34424.2|34451.2|34426.2|34453.7|34428.7|34442.7|34417.7|0
1686907500000|2023-06-16 09:25:00|34450.7|34425.7|34454.2|34429.2|34454.7|34429.7|34446.7|34421.7|0
1686907800000|2023-06-16 09:30:00|34454.7|34429.7|34451.2|34426.2|34456.7|34431.7|34447.2|34422.2|0
1686908100000|2023-06-16 09:35:00|34450.7|34425.7|34447.2|34422.2|34455.2|34430.2|34444.2|34419.2|0
1686908400000|2023-06-16 09:40:00|34447.7|34422.7|34454.7|34429.7|34461.2|34436.2|34445.7|34420.7|0
1686908700000|2023-06-16 09:45:00|34453.2|34428.2|34447.2|34422.2|34454.2|34429.2|34445.2|34420.2|0
1686909000000|2023-06-16 09:50:00|34448.2|34423.2|34439.7|34414.7|34453.2|34428.2|34430.7|34405.7|0
1686909300000|2023-06-16 09:55:00|34439.2|34414.2|34435.7|34410.7|34439.7|34414.7|34430.7|34405.7|0
1686909600000|2023-06-16 10:00:00|34436.7|34411.7|34436.2|34411.2|34443.2|34418.2|34433.7|34408.7|0
1686909900000|2023-06-16 10:05:00|34435.7|34410.7|34436.2|34411.2|34442.7|34417.7|34433.7|34408.7|0
1686910200000|2023-06-16 10:10:00|34435.7|34410.7|34425.7|34400.7|34436.7|34411.7|34423.2|34398.2|0
1686910500000|2023-06-16 10:15:00|34425.2|34400.2|34420.7|34395.7|34427.7|34402.7|34419.2|34394.2|0
1686910800000|2023-06-16 10:20:00|34421.2|34396.2|34423.7|34398.7|34431.7|34406.7|34408.7|34383.7|0
1686911100000|2023-06-16 10:25:00|34424.2|34399.2|34408.2|34383.2|34424.2|34399.2|34407.7|34382.7|0
1686911400000|2023-06-16 10:30:00|34407.2|34382.2|34402.2|34377.2|34408.7|34383.7|34395.7|34370.7|0
1686911700000|2023-06-16 10:35:00|34401.7|34376.7|34404.2|34379.2|34408.7|34383.7|34399.7|34374.7|0
1686912000000|2023-06-16 10:40:00|34404.7|34379.7|34414.2|34389.2|34421.7|34396.7|34404.7|34379.7|0
1686912300000|2023-06-16 10:45:00|34413.7|34388.7|34410.2|34385.2|34415.2|34390.2|34408.2|34383.2|0
1686912600000|2023-06-16 10:50:00|34410.7|34385.7|34407.2|34382.2|34410.7|34385.7|34397.7|34372.7|0
1686912900000|2023-06-16 10:55:00|34407.7|34382.7|34405.7|34380.7|34408.2|34383.2|34394.2|34369.2|0
1686913200000|2023-06-16 11:00:00|34406.2|34381.2|34420.7|34395.7|34424.7|34399.7|34401.2|34376.2|0
1686913500000|2023-06-16 11:05:00|34421.2|34396.2|34401.2|34376.2|34421.2|34396.2|34400.2|34375.2|0
1686913800000|2023-06-16 11:10:00|34400.7|34375.7|34412.7|34387.7|34413.2|34388.2|34399.2|34374.2|0
1686914100000|2023-06-16 11:15:00|34413.2|34388.2|34411.2|34386.2|34421.7|34396.7|34409.7|34384.7|0
1686914400000|2023-06-16 11:20:00|34411.7|34386.7|34408.2|34383.2|34414.2|34389.2|34407.7|34382.7|0
1686914700000|2023-06-16 11:25:00|34407.7|34382.7|34418.7|34393.7|34421.2|34396.2|34403.2|34378.2|0
1686915000000|2023-06-16 11:30:00|34419.2|34394.2|34430.2|34405.2|34430.2|34405.2|34412.7|34387.7|0
1686915300000|2023-06-16 11:35:00|34429.7|34404.7|34429.7|34404.7|34439.2|34414.2|34428.2|34403.2|0
1686915600000|2023-06-16 11:40:00|34431.2|34406.2|34423.2|34398.2|34434.2|34409.2|34421.2|34396.2|0
1686915900000|2023-06-16 11:45:00|34423.7|34398.7|34429.2|34404.2|34431.7|34406.7|34420.7|34395.7|0
1686916200000|2023-06-16 11:50:00|34429.7|34404.7|34421.7|34396.7|34430.2|34405.2|34420.7|34395.7|0
1686916500000|2023-06-16 11:55:00|34422.2|34397.2|34422.2|34397.2|34428.2|34403.2|34416.7|34391.7|0
1686916800000|2023-06-16 12:00:00|34421.7|34396.7|34423.2|34398.2|34425.2|34400.2|34407.7|34382.7|0
1686917100000|2023-06-16 12:05:00|34422.2|34397.2|34424.2|34399.2|34425.7|34400.7|34415.2|34390.2|0
1686917400000|2023-06-16 12:10:00|34425.2|34400.2|34438.2|34413.2|34445.2|34420.2|34424.2|34399.2|0
1686917700000|2023-06-16 12:15:00|34437.7|34412.7|34447.2|34422.2|34457.2|34432.2|34432.2|34407.2|0
1686918000000|2023-06-16 12:20:00|34447.7|34422.7|34455.2|34430.2|34458.2|34433.2|34446.2|34421.2|0
1686918300000|2023-06-16 12:25:00|34454.7|34429.7|34449.7|34424.7|34456.2|34431.2|34444.7|34419.7|0
1686918600000|2023-06-16 12:30:00|34450.2|34425.2|34459.7|34434.7|34463.2|34438.2|34446.7|34421.7|0
1686918900000|2023-06-16 12:35:00|34458.7|34433.7|34467.7|34442.7|34472.2|34447.2|34458.2|34433.2|0
1686919200000|2023-06-16 12:40:00|34467.2|34442.2|34469.2|34444.2|34474.7|34449.7|34464.7|34439.7|0
1686919500000|2023-06-16 12:45:00|34469.7|34444.7|34470.2|34445.2|34474.2|34449.2|34465.7|34440.7|0
1686919800000|2023-06-16 12:50:00|34469.7|34444.7|34468.2|34443.2|34472.2|34447.2|34461.7|34436.7|0
1686920100000|2023-06-16 12:55:00|34467.7|34442.7|34478.7|34453.7|34485.7|34460.7|34467.7|34442.7|0
1686920400000|2023-06-16 13:00:00|34477.7|34452.7|34476.2|34451.2|34484.7|34459.7|34473.7|34448.7|0
1686920700000|2023-06-16 13:05:00|34475.7|34450.7|34451.7|34426.7|34476.7|34451.7|34447.2|34422.2|0
1686921000000|2023-06-16 13:10:00|34449.2|34424.2|34456.2|34431.2|34460.2|34435.2|34429.2|34404.2|0
1686921300000|2023-06-16 13:15:00|34455.7|34430.7|34468.2|34443.2|34473.7|34448.7|34448.7|34423.7|0
1686921600000|2023-06-16 13:20:00|34468.7|34443.7|34533.2|34508.2|34533.2|34508.2|34468.7|34443.7|0
1686921900000|2023-06-16 13:25:00|34535.7|34510.7|34552.2|34527.2|34556.2|34531.2|34497.2|34472.2|0
1686922200000|2023-06-16 13:30:00|34546.2|34521.2|34565.2|34540.2|34572.2|34547.2|34497.2|34472.2|0
1686922500000|2023-06-16 13:35:00|34568.2|34543.2|34493.2|34468.2|34586.7|34561.7|34454.2|34429.2|0
1686922800000|2023-06-16 13:40:00|34490.2|34465.2|34486.2|34461.2|34499.2|34474.2|34461.2|34436.2|0
1686923100000|2023-06-16 13:45:00|34486.7|34461.7|34442.7|34417.7|34487.2|34462.2|34420.7|34395.7|0
1686923400000|2023-06-16 13:50:00|34444.7|34419.7|34430.2|34405.2|34453.2|34428.2|34420.2|34395.2|0
1686923700000|2023-06-16 13:55:00|34431.7|34406.7|34451.2|34426.2|34463.2|34438.2|34431.2|34406.2|0
1686924000000|2023-06-16 14:00:00|34469.7|34444.7|34498|34473|34506.2|34481.2|34459.7|34434.7|0
1686924300000|2023-06-16 14:05:00|34500.5|34475.5|34504.5|34479.5|34506.5|34481.5|34473.5|34448.5|0
1686924600000|2023-06-16 14:10:00|34508.5|34483.5|34476|34451|34519.5|34494.5|34466|34441|0
1686924900000|2023-06-16 14:15:00|34474|34449|34489.5|34464.5|34511.5|34486.5|34470|34445|0
1686925200000|2023-06-16 14:20:00|34486|34461|34510|34485|34522|34497|34477|34452|0
1686925500000|2023-06-16 14:25:00|34509|34484|34540|34515|34540.5|34515.5|34490.5|34465.5|0
1686925800000|2023-06-16 14:30:00|34535.5|34510.5|34532.5|34507.5|34536.5|34511.5|34518.5|34493.5|0
1686926100000|2023-06-16 14:35:00|34531|34506|34493|34468|34532|34507|34484.5|34459.5|0
1686926400000|2023-06-16 14:40:00|34494.5|34469.5|34436|34411|34494.5|34469.5|34436|34411|0
1686926700000|2023-06-16 14:45:00|34436.5|34411.5|34442|34417|34458.5|34433.5|34431|34406|0
1686927000000|2023-06-16 14:50:00|34438.5|34413.5|34467.5|34442.5|34469.5|34444.5|34435|34410|0
1686927300000|2023-06-16 14:55:00|34470|34445|34463.5|34438.5|34485|34460|34461.5|34436.5|0
1686927600000|2023-06-16 15:00:00|34466.5|34441.5|34435|34410|34466.5|34441.5|34418.5|34393.5|0
1686927900000|2023-06-16 15:05:00|34437|34412|34439|34414|34445|34420|34404|34379|0
1686928200000|2023-06-16 15:10:00|34437.5|34412.5|34470.5|34445.5|34473.5|34448.5|34435.5|34410.5|0
1686928500000|2023-06-16 15:15:00|34471|34446|34449.5|34424.5|34472.5|34447.5|34443|34418|0
1686928800000|2023-06-16 15:20:00|34442.5|34417.5|34425.1|34400.1|34457.6|34432.6|34414.1|34389.1|0
1686929100000|2023-06-16 15:25:00|34424.6|34399.6|34423.1|34398.1|34445.1|34420.1|34390.6|34365.6|0
1686929400000|2023-06-16 15:30:00|34422.6|34397.6|34421.6|34396.6|34438.6|34413.6|34404.1|34379.1|0
1686929700000|2023-06-16 15:35:00|34421.1|34396.1|34401.1|34376.1|34424.1|34399.1|34394.1|34369.1|0
1686930000000|2023-06-16 15:40:00|34400.2|34375.2|34421.7|34396.7|34429.7|34404.7|34397.7|34372.7|0
1686930300000|2023-06-16 15:45:00|34423.2|34398.2|34398.2|34373.2|34434.2|34409.2|34395.7|34370.7|0
1686930600000|2023-06-16 15:50:00|34397.2|34372.2|34404.7|34379.7|34406.2|34381.2|34379.7|34354.7|0
1686930900000|2023-06-16 15:55:00|34401.7|34376.7|34424.7|34399.7|34425.2|34400.2|34400.2|34375.2|0
1686931200000|2023-06-16 16:00:00|34427.7|34402.7|34443.2|34418.2|34443.2|34418.2|34424.2|34399.2|0
1686931500000|2023-06-16 16:05:00|34443.7|34418.7|34426.2|34401.2|34448.7|34423.7|34417.2|34392.2|0
1686931800000|2023-06-16 16:10:00|34427.7|34402.7|34416.7|34391.7|34431.7|34406.7|34410.2|34385.2|0
1686932100000|2023-06-16 16:15:00|34418.7|34393.7|34446.2|34421.2|34449.7|34424.7|34418.7|34393.7|0
1686932400000|2023-06-16 16:20:00|34446.7|34421.7|34462.2|34437.2|34463.7|34438.7|34442.7|34417.7|0
1686932700000|2023-06-16 16:25:00|34462.7|34437.7|34469.7|34444.7|34478.2|34453.2|34458.7|34433.7|0
1686933000000|2023-06-16 16:30:00|34470.2|34445.2|34479.2|34454.2|34480.2|34455.2|34462.7|34437.7|0
1686933300000|2023-06-16 16:35:00|34478.7|34453.7|34472.2|34447.2|34478.7|34453.7|34458.2|34433.2|0
1686933600000|2023-06-16 16:40:00|34473.2|34448.2|34468.7|34443.7|34478.7|34453.7|34461.7|34436.7|0
1686933900000|2023-06-16 16:45:00|34469.7|34444.7|34484.2|34459.2|34484.2|34459.2|34460.2|34435.2|0
1686934200000|2023-06-16 16:50:00|34482.7|34457.7|34498.7|34473.7|34504.7|34479.7|34481.7|34456.7|0
1686934500000|2023-06-16 16:55:00|34501.2|34476.2|34495.7|34470.7|34505.2|34480.2|34491.7|34466.7|0
1686934800000|2023-06-16 17:00:00|34495.2|34470.2|34493.2|34468.2|34502.2|34477.2|34485.7|34460.7|0
1686935100000|2023-06-16 17:05:00|34492.7|34467.7|34471.7|34446.7|34500.7|34475.7|34466.7|34441.7|0
1686935400000|2023-06-16 17:10:00|34470.7|34445.7|34471.2|34446.2|34471.2|34446.2|34452.7|34427.7|0
1686935700000|2023-06-16 17:15:00|34472.2|34447.2|34484.2|34459.2|34488.2|34463.2|34470.7|34445.7|0
1686936000000|2023-06-16 17:20:00|34484.7|34459.7|34487.7|34462.7|34492.2|34467.2|34467.7|34442.7|0
1686936300000|2023-06-16 17:25:00|34488.7|34463.7|34471.2|34446.2|34496.2|34471.2|34465.2|34440.2|0
1686936600000|2023-06-16 17:30:00|34471.7|34446.7|34451.7|34426.7|34478.7|34453.7|34448.2|34423.2|0
1686936900000|2023-06-16 17:35:00|34453.7|34428.7|34441.2|34416.2|34456.7|34431.7|34431.7|34406.7|0
1686937200000|2023-06-16 17:40:00|34440.2|34415.2|34438.7|34413.7|34442.2|34417.2|34421.2|34396.2|0
1686937500000|2023-06-16 17:45:00|34439.2|34414.2|34434.2|34409.2|34450.2|34425.2|34425.7|34400.7|0
1686937800000|2023-06-16 17:50:00|34431.2|34406.2|34446.7|34421.7|34448.2|34423.2|34428.7|34403.7|0
1686938100000|2023-06-16 17:55:00|34446.2|34421.2|34439.7|34414.7|34453.2|34428.2|34434.7|34409.7|0
1686938400000|2023-06-16 18:00:00|34439.2|34414.2|34415.2|34390.2|34447.7|34422.7|34411.7|34386.7|0
1686938700000|2023-06-16 18:05:00|34414.2|34389.2|34423.2|34398.2|34425.7|34400.7|34412.7|34387.7|0
1686939000000|2023-06-16 18:10:00|34422.7|34397.7|34410.2|34385.2|34431.2|34406.2|34407.7|34382.7|0
1686939300000|2023-06-16 18:15:00|34409.7|34384.7|34409.2|34384.2|34421.2|34396.2|34401.2|34376.2|0
1686939600000|2023-06-16 18:20:00|34411.2|34386.2|34410.2|34385.2|34414.7|34389.7|34399.2|34374.2|0
1686939900000|2023-06-16 18:25:00|34410.7|34385.7|34421.7|34396.7|34425.7|34400.7|34407.2|34382.2|0
1686940200000|2023-06-16 18:30:00|34420.2|34395.2|34390.7|34365.7|34426.2|34401.2|34382.7|34357.7|0
1686940500000|2023-06-16 18:35:00|34389.7|34364.7|34418|34393|34423|34398|34389.2|34364.2|0
1686940800000|2023-06-16 18:40:00|34418.5|34393.5|34400|34375|34418.5|34393.5|34396.5|34371.5|0
1686941100000|2023-06-16 18:45:00|34400.5|34375.5|34398.1|34373.1|34403.5|34378.5|34387.1|34362.1|0
1686941400000|2023-06-16 18:50:00|34398.6|34373.6|34391.6|34366.6|34409.6|34384.6|34386.1|34361.1|0
1686941700000|2023-06-16 18:55:00|34391.1|34366.1|34379.1|34354.1|34398.1|34373.1|34374.6|34349.6|0
1686942000000|2023-06-16 19:00:00|34381.6|34356.6|34387.6|34362.6|34393.1|34368.1|34348.6|34323.6|0
1686942300000|2023-06-16 19:05:00|34389.1|34364.1|34363.1|34338.1|34392.6|34367.6|34351.1|34326.1|0
1686942600000|2023-06-16 19:10:00|34364.1|34339.1|34328.1|34303.1|34364.1|34339.1|34326.6|34301.6|0
1686942900000|2023-06-16 19:15:00|34330.1|34305.1|34347.1|34322.1|34348.6|34323.6|34323.6|34298.6|0
1686943200000|2023-06-16 19:20:00|34348.1|34323.1|34363.1|34338.1|34377.1|34352.1|34347.6|34322.6|0
1686943500000|2023-06-16 19:25:00|34362.1|34337.1|34338.1|34313.1|34362.1|34337.1|34331.6|34306.6|0
1686943800000|2023-06-16 19:30:00|34337.6|34312.6|34373.1|34348.1|34378.1|34353.1|34335.1|34310.1|0
1686944100000|2023-06-16 19:35:00|34372.1|34347.1|34379.1|34354.1|34386.6|34361.6|34364.1|34339.1|0
1686944400000|2023-06-16 19:40:00|34378.8|34353.8|34354.8|34329.8|34382.8|34357.8|34350.8|34325.8|0
1686944700000|2023-06-16 19:45:00|34355.3|34330.3|34357.3|34332.3|34376.8|34351.8|34346.3|34321.3|0
1686945000000|2023-06-16 19:50:00|34365.3|34340.3|34325.8|34300.8|34365.3|34340.3|34322.8|34297.8|0
1686945300000|2023-06-16 19:55:00|34329.8|34304.8|34319.3|34294.3|34341.8|34316.8|34296.8|34271.8|0
1686945600000|2023-06-16 20:00:00|34328.8|34303.8|34346.3|34321.3|34357.3|34332.3|34327.8|34302.8|0
1686945900000|2023-06-16 20:05:00|34344.3|34319.3|34347.3|34322.3|34357.8|34332.8|34342.3|34317.3|0
1686946200000|2023-06-16 20:10:00|34346.8|34321.8|34335.3|34310.3|34348.3|34323.3|34333.3|34308.3|0
1686946500000|2023-06-16 20:15:00|34335.8|34310.8|34339.3|34314.3|34340.3|34315.3|34329.8|34304.8|0
1686946800000|2023-06-16 20:20:00|34339.8|34314.8|34343.8|34318.8|34345.3|34320.3|34339.3|34314.3|0
1686947100000|2023-06-16 20:25:00|34344.3|34319.3|34346.3|34321.3|34349.3|34324.3|34343.3|34318.3|0
1686947400000|2023-06-16 20:30:00|34345.8|34320.8|34346.3|34321.3|34352.8|34327.8|34341.8|34316.8|0
1686947700000|2023-06-16 20:35:00|34345.8|34320.8|34330.3|34305.3|34346.8|34321.8|34329.8|34304.8|0
1686948000000|2023-06-16 20:40:00|34330.8|34305.8|34318.3|34293.3|34335.3|34310.3|34316.3|34291.3|0
1686948300000|2023-06-16 20:45:00|34318.8|34293.8|34319.8|34294.8|34326.8|34301.8|34318.8|34293.8|0
1686948600000|2023-06-16 20:50:00|34320.3|34295.3|34318.8|34293.8|34324.8|34299.8|34318.3|34293.3|0
1686948900000|2023-06-16 20:55:00|34318.3|34293.3|34324.6|34299.6|34324.6|34299.6|34306.3|34281.3|0
1686984000000|2023-06-17 06:40:00|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|0
1686987000000|2023-06-17 07:30:00|34312.5|34287.5|34312.5|34287.5|34312.5|34287.5|34312.5|34287.5|0
1686987600000|2023-06-17 07:40:00|34310.5|34285.5|34310.5|34285.5|34310.5|34285.5|34310.5|34285.5|0
1686988500000|2023-06-17 07:55:00|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|0
1687021200000|2023-06-17 17:00:00|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|0
1687025100000|2023-06-17 18:05:00|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|0
1687029000000|2023-06-17 19:10:00|34298.4|34273.4|34298.4|34273.4|34298.4|34273.4|34298.4|34273.4|0
1687029600000|2023-06-17 19:20:00|34295.9|34275.9|34300.9|34280.9|34300.9|34280.9|34295.9|34275.9|0
1687032900000|2023-06-17 20:15:00|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|0
1687051200000|2023-06-18 01:20:00|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|0
1687067100000|2023-06-18 05:45:00|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|0
1687071600000|2023-06-18 07:00:00|34305.7|34285.7|34305.9|34285.9|34305.9|34285.9|34305.7|34285.7|0
1687082400000|2023-06-18 10:00:00|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|0
1687089900000|2023-06-18 12:05:00|34299.9|34281.9|34297.9|34279.9|34299.9|34281.9|34297.9|34279.9|0
1687091700000|2023-06-18 12:35:00|34297.8|34279.8|34297.8|34279.8|34297.8|34279.8|34297.8|34279.8|0
1687094400000|2023-06-18 13:20:00|34296.6|34278.6|34296.6|34278.6|34296.6|34278.6|34296.6|34278.6|0
1687095600000|2023-06-18 13:40:00|34296.5|34278.5|34296.5|34278.5|34296.5|34278.5|34296.5|34278.5|0
1687101600000|2023-06-18 15:20:00|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|0
1687105200000|2023-06-18 16:20:00|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|0
1687108500000|2023-06-18 17:15:00|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|0
1687119000000|2023-06-18 20:10:00|34306.7|34288.7|34306.7|34288.7|34306.7|34288.7|34306.7|34288.7|0
1687120800000|2023-06-18 20:40:00|34305.2|34287.2|34305.2|34287.2|34305.2|34287.2|34305.2|34287.2|0
1687122600000|2023-06-18 21:10:00|34304.6|34286.6|34304.6|34286.6|34304.6|34286.6|34304.6|34286.6|0
1687123200000|2023-06-18 21:20:00|34306.8|34288.8|34310.5|34292.5|34310.5|34292.5|34306.8|34288.8|0
1687125600000|2023-06-18 22:00:00|34318.2|34300.2|34329.3|34311.3|34329.8|34311.8|34316.8|34298.8|0
1687125900000|2023-06-18 22:05:00|34329.8|34311.8|34328.3|34310.3|34333.8|34315.8|34326.8|34308.8|0
1687126200000|2023-06-18 22:10:00|34327.8|34309.8|34321.3|34303.3|34329.3|34311.3|34308.8|34290.8|0
1687126500000|2023-06-18 22:15:00|34320.8|34302.8|34321.8|34303.8|34325.3|34307.3|34319.3|34301.3|0
1687126800000|2023-06-18 22:20:00|34321.3|34303.3|34326.8|34308.8|34327.8|34309.8|34316.3|34298.3|0
1687127100000|2023-06-18 22:25:00|34326.3|34308.3|34320.8|34302.8|34328.8|34310.8|34320.3|34302.3|0
1687127400000|2023-06-18 22:30:00|34321.3|34303.3|34319.8|34301.8|34323.8|34305.8|34317.3|34299.3|0
1687127700000|2023-06-18 22:35:00|34320.3|34302.3|34321.8|34303.8|34322.8|34304.8|34318.8|34300.8|0
1687128000000|2023-06-18 22:40:00|34322.3|34304.3|34322.3|34304.3|34325.8|34307.8|34321.8|34303.8|0
1687128300000|2023-06-18 22:45:00|34322.8|34304.8|34319.8|34301.8|34323.8|34305.8|34319.3|34301.3|0
1687128600000|2023-06-18 22:50:00|34320.3|34302.3|34315.8|34297.8|34320.8|34302.8|34315.8|34297.8|0
1687128900000|2023-06-18 22:55:00|34316.3|34298.3|34317.8|34299.8|34318.3|34300.3|34313.3|34295.3|0
1687129200000|2023-06-18 23:00:00|34318.8|34300.8|34318.8|34300.8|34321.8|34303.8|34317.3|34299.3|0
1687129500000|2023-06-18 23:05:00|34318.3|34300.3|34315.3|34297.3|34318.3|34300.3|34314.3|34296.3|0
1687129800000|2023-06-18 23:10:00|34315.8|34297.8|34313.3|34295.3|34317.8|34299.8|34312.8|34294.8|0
1687130100000|2023-06-18 23:15:00|34312.8|34294.8|34311.8|34293.8|34314.3|34296.3|34310.3|34292.3|0
1687130400000|2023-06-18 23:20:00|34310.8|34292.8|34307.8|34289.8|34311.3|34293.3|34307.8|34289.8|0
1687130700000|2023-06-18 23:25:00|34308.3|34290.3|34309.8|34291.8|34310.8|34292.8|34307.8|34289.8|0
1687131000000|2023-06-18 23:30:00|34310.3|34292.3|34311.8|34293.8|34313.3|34295.3|34310.3|34292.3|0
1687131300000|2023-06-18 23:35:00|34311.3|34293.3|34292.3|34274.3|34311.3|34293.3|34291.8|34273.8|0
1687131600000|2023-06-18 23:40:00|34287.8|34269.8|34298.3|34280.3|34299.8|34281.8|34287.8|34269.8|0
1687131900000|2023-06-18 23:45:00|34297.3|34279.3|34296.8|34278.8|34298.8|34280.8|34292.8|34274.8|0
1687132200000|2023-06-18 23:50:00|34299.3|34281.3|34297.8|34279.8|34300.3|34282.3|34295.3|34277.3|0
1687132500000|2023-06-18 23:55:00|34297.3|34279.3|34297.3|34279.3|34299.3|34281.3|34295.3|34277.3|0
1687132800000|2023-06-19 00:00:00|34296.8|34278.8|34275.3|34257.3|34296.8|34278.8|34275.3|34257.3|0
1687133100000|2023-06-19 00:05:00|34274.3|34256.3|34272.8|34254.8|34278.8|34260.8|34270.3|34252.3|0
1687133400000|2023-06-19 00:10:00|34272.3|34254.3|34267.8|34249.8|34276.8|34258.8|34267.8|34249.8|0
1687133700000|2023-06-19 00:15:00|34268.3|34250.3|34266.3|34248.3|34270.8|34252.8|34262.8|34244.8|0
1687134000000|2023-06-19 00:20:00|34266.8|34248.8|34274.3|34256.3|34275.8|34257.8|34266.3|34248.3|0
1687134300000|2023-06-19 00:25:00|34273.3|34255.3|34268.8|34250.8|34273.8|34255.8|34267.8|34249.8|0
1687134600000|2023-06-19 00:30:00|34268.3|34250.3|34258.8|34240.8|34268.8|34250.8|34255.3|34237.3|0
1687134900000|2023-06-19 00:35:00|34258.3|34240.3|34260.8|34242.8|34264.8|34246.8|34256.8|34238.8|0
1687135200000|2023-06-19 00:40:00|34260.3|34242.3|34259.8|34241.8|34264.3|34246.3|34255.8|34237.8|0
1687135500000|2023-06-19 00:45:00|34259.3|34241.3|34264.3|34246.3|34266.3|34248.3|34259.3|34241.3|0
1687135800000|2023-06-19 00:50:00|34264.8|34246.8|34264.8|34246.8|34266.8|34248.8|34262.3|34244.3|0
1687136100000|2023-06-19 00:55:00|34263.8|34245.8|34267.8|34249.8|34268.3|34250.3|34260.8|34242.8|0
1687136400000|2023-06-19 01:00:00|34268.8|34250.8|34268.8|34250.8|34271.3|34253.3|34261.3|34243.3|0
1687136700000|2023-06-19 01:05:00|34268.3|34250.3|34263.8|34245.8|34275.8|34257.8|34263.3|34245.3|0
1687137000000|2023-06-19 01:10:00|34263.3|34245.3|34261.8|34243.8|34265.8|34247.8|34256.8|34238.8|0
1687137300000|2023-06-19 01:15:00|34261.3|34243.3|34262.8|34244.8|34267.3|34249.3|34261.3|34243.3|0
1687137600000|2023-06-19 01:20:00|34262.3|34244.3|34255.8|34237.8|34265.8|34247.8|34255.8|34237.8|0
1687137900000|2023-06-19 01:25:00|34255.3|34237.3|34254.8|34236.8|34259.3|34241.3|34252.3|34234.3|0
1687138200000|2023-06-19 01:30:00|34255.3|34237.3|34257.3|34239.3|34263.8|34245.8|34252.8|34234.8|0
1687138500000|2023-06-19 01:35:00|34256.8|34238.8|34257.8|34239.8|34260.8|34242.8|34253.8|34235.8|0
1687138800000|2023-06-19 01:40:00|34257.3|34239.3|34247.8|34229.8|34260.8|34242.8|34247.8|34229.8|0
1687139100000|2023-06-19 01:45:00|34247.3|34229.3|34256.8|34238.8|34256.8|34238.8|34245.3|34227.3|0
1687139400000|2023-06-19 01:50:00|34256.3|34238.3|34259.8|34241.8|34263.8|34245.8|34255.3|34237.3|0
1687139700000|2023-06-19 01:55:00|34259.3|34241.3|34260.8|34242.8|34263.8|34245.8|34258.8|34240.8|0
1687140000000|2023-06-19 02:00:00|34261.3|34243.3|34263.8|34245.8|34266.3|34248.3|34258.8|34240.8|0
1687140300000|2023-06-19 02:05:00|34264.3|34246.3|34270.3|34252.3|34272.8|34254.8|34262.8|34244.8|0
1687140600000|2023-06-19 02:10:00|34270.8|34252.8|34270.8|34252.8|34272.3|34254.3|34265.8|34247.8|0
1687140900000|2023-06-19 02:15:00|34270.3|34252.3|34267.3|34249.3|34272.8|34254.8|34266.8|34248.8|0
1687141200000|2023-06-19 02:20:00|34265.8|34247.8|34272.8|34254.8|34273.8|34255.8|34265.8|34247.8|0
1687141500000|2023-06-19 02:25:00|34273.3|34255.3|34280.3|34262.3|34280.3|34262.3|34272.3|34254.3|0
1687141800000|2023-06-19 02:30:00|34280.8|34262.8|34275.3|34257.3|34281.8|34263.8|34272.8|34254.8|0
1687142100000|2023-06-19 02:35:00|34274.8|34256.8|34273.8|34255.8|34276.8|34258.8|34273.8|34255.8|0
1687142400000|2023-06-19 02:40:00|34273.3|34255.3|34272.8|34254.8|34278.3|34260.3|34272.3|34254.3|0
1687142700000|2023-06-19 02:45:00|34273.8|34255.8|34281.3|34263.3|34281.8|34263.8|34273.8|34255.8|0
1687143000000|2023-06-19 02:50:00|34280.8|34262.8|34281.8|34263.8|34282.3|34264.3|34279.8|34261.8|0
1687143300000|2023-06-19 02:55:00|34281.3|34263.3|34277.3|34259.3|34281.3|34263.3|34276.3|34258.3|0
1687143600000|2023-06-19 03:00:00|34277.8|34259.8|34272.8|34254.8|34279.8|34261.8|34272.8|34254.8|0
1687143900000|2023-06-19 03:05:00|34273.3|34255.3|34272.8|34254.8|34274.8|34256.8|34270.8|34252.8|0
1687144200000|2023-06-19 03:10:00|34273.3|34255.3|34275.8|34257.8|34276.8|34258.8|34271.8|34253.8|0
1687144500000|2023-06-19 03:15:00|34275.3|34257.3|34274.3|34256.3|34277.3|34259.3|34272.3|34254.3|0
1687144800000|2023-06-19 03:20:00|34273.8|34255.8|34270.3|34252.3|34273.8|34255.8|34269.3|34251.3|0
1687145100000|2023-06-19 03:25:00|34269.8|34251.8|34272.8|34254.8|34273.3|34255.3|34269.3|34251.3|0
1687145400000|2023-06-19 03:30:00|34272.3|34254.3|34271.3|34253.3|34274.3|34256.3|34271.3|34253.3|0
1687145700000|2023-06-19 03:35:00|34271.8|34253.8|34261.8|34243.8|34271.8|34253.8|34261.3|34243.3|0
1687146000000|2023-06-19 03:40:00|34262.8|34244.8|34259.8|34241.8|34263.3|34245.3|34259.8|34241.8|0
1687146300000|2023-06-19 03:45:00|34259.3|34241.3|34248.8|34230.8|34259.8|34241.8|34243.8|34225.8|0
1687146600000|2023-06-19 03:50:00|34249.3|34231.3|34242.8|34224.8|34250.3|34232.3|34237.8|34219.8|0
1687146900000|2023-06-19 03:55:00|34243.3|34225.3|34247.8|34229.8|34250.3|34232.3|34240.8|34222.8|0
1687147200000|2023-06-19 04:00:00|34246.8|34228.8|34239.8|34221.8|34247.8|34229.8|34237.3|34219.3|0
1687147500000|2023-06-19 04:05:00|34240.8|34222.8|34244.8|34226.8|34245.3|34227.3|34237.3|34219.3|0
1687147800000|2023-06-19 04:10:00|34245.3|34227.3|34237.8|34219.8|34245.3|34227.3|34237.8|34219.8|0
1687148100000|2023-06-19 04:15:00|34237.3|34219.3|34238.8|34220.8|34245.8|34227.8|34237.3|34219.3|0
1687148400000|2023-06-19 04:20:00|34239.3|34221.3|34244.8|34226.8|34246.8|34228.8|34239.3|34221.3|0
1687148700000|2023-06-19 04:25:00|34244.3|34226.3|34243.8|34225.8|34248.8|34230.8|34243.8|34225.8|0
1687149000000|2023-06-19 04:30:00|34244.3|34226.3|34242.8|34224.8|34244.3|34226.3|34239.8|34221.8|0
1687149300000|2023-06-19 04:35:00|34242.3|34224.3|34242.8|34224.8|34242.8|34224.8|34238.8|34220.8|0
1687149600000|2023-06-19 04:40:00|34242.3|34224.3|34242.3|34224.3|34245.3|34227.3|34241.8|34223.8|0
1687149900000|2023-06-19 04:45:00|34242.8|34224.8|34236.8|34218.8|34243.3|34225.3|34236.8|34218.8|0
1687150200000|2023-06-19 04:50:00|34236.3|34218.3|34237.3|34219.3|34237.3|34219.3|34231.3|34213.3|0
1687150500000|2023-06-19 04:55:00|34236.8|34218.8|34234.8|34216.8|34238.8|34220.8|34233.8|34215.8|0
1687150800000|2023-06-19 05:00:00|34234.3|34216.3|34235.8|34217.8|34236.3|34218.3|34231.8|34213.8|0
1687151100000|2023-06-19 05:05:00|34235.3|34217.3|34240.8|34222.8|34243.3|34225.3|34234.8|34216.8|0
1687151400000|2023-06-19 05:10:00|34240.3|34222.3|34244.8|34226.8|34247.8|34229.8|34239.3|34221.3|0
1687151700000|2023-06-19 05:15:00|34245.3|34227.3|34240.8|34222.8|34245.3|34227.3|34239.8|34221.8|0
1687152000000|2023-06-19 05:20:00|34241.3|34223.3|34246.3|34228.3|34247.8|34229.8|34240.3|34222.3|0
1687152300000|2023-06-19 05:25:00|34245.8|34227.8|34249.3|34231.3|34249.3|34231.3|34243.3|34225.3|0
1687152600000|2023-06-19 05:30:00|34249.8|34231.8|34259.8|34241.8|34260.3|34242.3|34249.8|34231.8|0
1687152900000|2023-06-19 05:35:00|34259.3|34241.3|34260.3|34242.3|34261.3|34243.3|34257.3|34239.3|0
1687153200000|2023-06-19 05:40:00|34259.8|34241.8|34266.3|34248.3|34267.8|34249.8|34259.3|34241.3|0
1687153500000|2023-06-19 05:45:00|34265.8|34247.8|34267.8|34249.8|34271.3|34253.3|34265.3|34247.3|0
1687153800000|2023-06-19 05:50:00|34268.3|34250.3|34265.3|34247.3|34268.8|34250.8|34264.3|34246.3|0
1687154100000|2023-06-19 05:55:00|34265.8|34247.8|34269.8|34251.8|34271.3|34253.3|34264.8|34246.8|0
1687154400000|2023-06-19 06:00:00|34269.3|34251.3|34264.8|34246.8|34273.8|34255.8|34261.8|34243.8|0
1687154700000|2023-06-19 06:05:00|34265.3|34247.3|34272.8|34254.8|34273.8|34255.8|34264.8|34246.8|0
1687155000000|2023-06-19 06:10:00|34272.3|34254.3|34285.8|34267.8|34288.3|34270.3|34271.8|34253.8|0
1687155300000|2023-06-19 06:15:00|34286.3|34268.3|34277.8|34259.8|34286.8|34268.8|34276.3|34258.3|0
1687155600000|2023-06-19 06:20:00|34277.3|34259.3|34272.8|34254.8|34277.8|34259.8|34265.8|34247.8|0
1687155900000|2023-06-19 06:25:00|34273.3|34255.3|34272.8|34254.8|34277.8|34259.8|34269.3|34251.3|0
1687156200000|2023-06-19 06:30:00|34273.3|34255.3|34269.8|34251.8|34273.8|34255.8|34266.8|34248.8|0
1687156500000|2023-06-19 06:35:00|34270.3|34252.3|34273.8|34255.8|34274.8|34256.8|34269.8|34251.8|0
1687156800000|2023-06-19 06:40:00|34273.3|34255.3|34276.3|34258.3|34285.8|34267.8|34273.3|34255.3|0
1687157100000|2023-06-19 06:45:00|34276.8|34258.8|34276.3|34258.3|34279.8|34261.8|34274.8|34256.8|0
1687157400000|2023-06-19 06:50:00|34275.8|34257.8|34279.8|34261.8|34282.3|34264.3|34275.8|34257.8|0
1687157700000|2023-06-19 06:55:00|34280.3|34262.3|34277.3|34259.3|34285.8|34267.8|34277.3|34259.3|0
1687158000000|2023-06-19 07:00:00|34279.3|34261.3|34281.8|34263.8|34288.3|34270.3|34271.3|34253.3|0
1687158300000|2023-06-19 07:05:00|34280.8|34262.8|34281.8|34263.8|34283.8|34265.8|34269.3|34251.3|0
1687158600000|2023-06-19 07:10:00|34283.3|34265.3|34284.8|34266.8|34288.3|34270.3|34275.8|34257.8|0
1687158900000|2023-06-19 07:15:00|34283.8|34265.8|34284.8|34266.8|34286.3|34268.3|34275.3|34257.3|0
1687159200000|2023-06-19 07:20:00|34284.3|34266.3|34281.8|34263.8|34284.8|34266.8|34276.8|34258.8|0
1687159500000|2023-06-19 07:25:00|34281.3|34263.3|34290.8|34272.8|34294.3|34276.3|34281.3|34263.3|0
1687159800000|2023-06-19 07:30:00|34291.8|34273.8|34307.3|34289.3|34307.3|34289.3|34291.8|34273.8|0
1687160100000|2023-06-19 07:35:00|34306.8|34288.8|34310.3|34292.3|34315.8|34297.8|34296.3|34278.3|0
1687160400000|2023-06-19 07:40:00|34310.8|34292.8|34306.8|34288.8|34315.8|34297.8|34306.8|34288.8|0
1687160700000|2023-06-19 07:45:00|34308.3|34290.3|34303.8|34285.8|34308.8|34290.8|34299.3|34281.3|0
1687161000000|2023-06-19 07:50:00|34304.3|34286.3|34312.3|34294.3|34315.8|34297.8|34300.3|34282.3|0
1687161300000|2023-06-19 07:55:00|34311.8|34293.8|34297.8|34279.8|34319.8|34301.8|34297.8|34279.8|0
1687161600000|2023-06-19 08:00:00|34297.3|34279.3|34299.8|34281.8|34309.3|34291.3|34290.3|34272.3|0
1687161900000|2023-06-19 08:05:00|34299.3|34281.3|34311.3|34293.3|34312.3|34294.3|34297.3|34279.3|0
1687162200000|2023-06-19 08:10:00|34311.8|34293.8|34303.8|34285.8|34317.3|34299.3|34302.8|34284.8|0
1687162500000|2023-06-19 08:15:00|34304.3|34286.3|34291.8|34273.8|34306.8|34288.8|34288.3|34270.3|0
1687162800000|2023-06-19 08:20:00|34290.8|34272.8|34293.8|34275.8|34300.8|34282.8|34284.3|34266.3|0
1687163100000|2023-06-19 08:25:00|34294.3|34276.3|34293.8|34275.8|34303.8|34285.8|34288.8|34270.8|0
1687163400000|2023-06-19 08:30:00|34293.3|34275.3|34291.3|34273.3|34297.8|34279.8|34288.8|34270.8|0
1687163700000|2023-06-19 08:35:00|34290.8|34272.8|34285.8|34267.8|34293.8|34275.8|34283.8|34265.8|0
1687164000000|2023-06-19 08:40:00|34286.3|34268.3|34294.8|34276.8|34294.8|34276.8|34284.8|34266.8|0
1687164300000|2023-06-19 08:45:00|34295.3|34277.3|34279.8|34261.8|34296.8|34278.8|34276.8|34258.8|0
1687164600000|2023-06-19 08:50:00|34279.3|34261.3|34275.3|34257.3|34285.3|34267.3|34272.8|34254.8|0
1687164900000|2023-06-19 08:55:00|34274.3|34256.3|34275.3|34257.3|34278.3|34260.3|34269.8|34251.8|0
1687165200000|2023-06-19 09:00:00|34274.8|34256.8|34272.8|34254.8|34276.3|34258.3|34271.8|34253.8|0
1687165500000|2023-06-19 09:05:00|34273.3|34255.3|34289.3|34271.3|34290.8|34272.8|34272.3|34254.3|0
1687165800000|2023-06-19 09:10:00|34289.8|34271.8|34279.3|34261.3|34289.8|34271.8|34278.3|34260.3|0
1687166100000|2023-06-19 09:15:00|34279.8|34261.8|34271.3|34253.3|34279.8|34261.8|34266.8|34248.8|0
1687166400000|2023-06-19 09:20:00|34273.3|34255.3|34283.8|34265.8|34285.3|34267.3|34264.8|34246.8|0
1687166700000|2023-06-19 09:25:00|34283.3|34265.3|34290.8|34272.8|34294.8|34276.8|34278.3|34260.3|0
1687167000000|2023-06-19 09:30:00|34290.3|34272.3|34287.8|34269.8|34293.3|34275.3|34286.3|34268.3|0
1687167300000|2023-06-19 09:35:00|34287.3|34269.3|34279.3|34261.3|34290.3|34272.3|34278.8|34260.8|0
1687167600000|2023-06-19 09:40:00|34278.8|34260.8|34287.8|34269.8|34287.8|34269.8|34271.8|34253.8|0
1687167900000|2023-06-19 09:45:00|34288.3|34270.3|34294.8|34276.8|34300.8|34282.8|34288.3|34270.3|0
1687168200000|2023-06-19 09:50:00|34295.3|34277.3|34295.8|34277.8|34296.8|34278.8|34291.8|34273.8|0
1687168500000|2023-06-19 09:55:00|34296.3|34278.3|34293.8|34275.8|34297.8|34279.8|34290.8|34272.8|0
1687168800000|2023-06-19 10:00:00|34294.3|34276.3|34295.8|34277.8|34296.3|34278.3|34290.3|34272.3|0
1687169100000|2023-06-19 10:05:00|34294.8|34276.8|34294.8|34276.8|34298.8|34280.8|34292.3|34274.3|0
1687169400000|2023-06-19 10:10:00|34295.3|34277.3|34286.3|34268.3|34297.3|34279.3|34285.8|34267.8|0
1687169700000|2023-06-19 10:15:00|34287.3|34269.3|34281.8|34263.8|34287.3|34269.3|34275.3|34257.3|0
1687170000000|2023-06-19 10:20:00|34281.3|34263.3|34283.3|34265.3|34285.3|34267.3|34278.8|34260.8|0
1687170300000|2023-06-19 10:25:00|34283.8|34265.8|34288.3|34270.3|34288.3|34270.3|34282.3|34264.3|0
1687170600000|2023-06-19 10:30:00|34287.8|34269.8|34291.8|34273.8|34299.3|34281.3|34286.8|34268.8|0
1687170900000|2023-06-19 10:35:00|34291.3|34273.3|34282.8|34264.8|34293.8|34275.8|34278.8|34260.8|0
1687171200000|2023-06-19 10:40:00|34282.3|34264.3|34275.8|34257.8|34282.8|34264.8|34268.8|34250.8|0
1687171500000|2023-06-19 10:45:00|34275.3|34257.3|34277.8|34259.8|34281.8|34263.8|34272.8|34254.8|0
1687171800000|2023-06-19 10:50:00|34278.3|34260.3|34273.8|34255.8|34280.3|34262.3|34273.3|34255.3|0
1687172100000|2023-06-19 10:55:00|34274.8|34256.8|34275.3|34257.3|34275.8|34257.8|34271.8|34253.8|0
1687172400000|2023-06-19 11:00:00|34276.8|34258.8|34280.3|34262.3|34280.3|34262.3|34270.3|34252.3|0
1687172700000|2023-06-19 11:05:00|34279.8|34261.8|34281.8|34263.8|34282.8|34264.8|34276.3|34258.3|0
1687173000000|2023-06-19 11:10:00|34282.3|34264.3|34280.3|34262.3|34286.8|34268.8|34274.3|34256.3|0
1687173300000|2023-06-19 11:15:00|34280.8|34262.8|34285.8|34267.8|34290.3|34272.3|34279.3|34261.3|0
1687173600000|2023-06-19 11:20:00|34285.3|34267.3|34287.8|34269.8|34289.3|34271.3|34283.3|34265.3|0
1687173900000|2023-06-19 11:25:00|34287.3|34269.3|34291.8|34273.8|34292.3|34274.3|34285.3|34267.3|0
1687174200000|2023-06-19 11:30:00|34291.3|34273.3|34284.8|34266.8|34291.3|34273.3|34284.8|34266.8|0
1687174500000|2023-06-19 11:35:00|34285.3|34267.3|34280.8|34262.8|34290.3|34272.3|34280.8|34262.8|0
1687174800000|2023-06-19 11:40:00|34280.3|34262.3|34276.8|34258.8|34282.3|34264.3|34273.8|34255.8|0
1687175100000|2023-06-19 11:45:00|34277.3|34259.3|34277.8|34259.8|34281.8|34263.8|34275.8|34257.8|0
1687175400000|2023-06-19 11:50:00|34277.3|34259.3|34278.8|34260.8|34278.8|34260.8|34273.3|34255.3|0
1687175700000|2023-06-19 11:55:00|34277.3|34259.3|34280.8|34262.8|34283.3|34265.3|34276.3|34258.3|0
1687176000000|2023-06-19 12:00:00|34279.3|34261.3|34279.8|34261.8|34284.3|34266.3|34277.3|34259.3|0
1687176300000|2023-06-19 12:05:00|34279.3|34261.3|34268.3|34250.3|34279.3|34261.3|34254.3|34236.3|0
1687176600000|2023-06-19 12:10:00|34269.3|34251.3|34277.8|34259.8|34281.3|34263.3|34268.8|34250.8|0
1687176900000|2023-06-19 12:15:00|34277.3|34259.3|34263.8|34245.8|34280.3|34262.3|34263.8|34245.8|0
1687177200000|2023-06-19 12:20:00|34263.3|34245.3|34269.8|34251.8|34270.8|34252.8|34262.3|34244.3|0
1687177500000|2023-06-19 12:25:00|34269.3|34251.3|34268.3|34250.3|34271.8|34253.8|34264.3|34246.3|0
1687177800000|2023-06-19 12:30:00|34267.8|34249.8|34267.3|34249.3|34273.3|34255.3|34265.8|34247.8|0
1687178100000|2023-06-19 12:35:00|34267.8|34249.8|34271.3|34253.3|34276.3|34258.3|34267.3|34249.3|0
1687178400000|2023-06-19 12:40:00|34270.8|34252.8|34270.8|34252.8|34274.3|34256.3|34269.8|34251.8|0
1687178700000|2023-06-19 12:45:00|34271.3|34253.3|34278.3|34260.3|34278.3|34260.3|34270.8|34252.8|0
1687179000000|2023-06-19 12:50:00|34277.8|34259.8|34277.8|34259.8|34283.3|34265.3|34276.8|34258.8|0
1687179300000|2023-06-19 12:55:00|34278.3|34260.3|34277.8|34259.8|34282.3|34264.3|34274.3|34256.3|0
1687179600000|2023-06-19 13:00:00|34277.3|34259.3|34269.8|34251.8|34278.3|34260.3|34263.3|34245.3|0
1687179900000|2023-06-19 13:05:00|34269.3|34251.3|34269.8|34251.8|34270.3|34252.3|34265.8|34247.8|0
1687180200000|2023-06-19 13:10:00|34270.3|34252.3|34263.3|34245.3|34271.8|34253.8|34260.3|34242.3|0
1687180500000|2023-06-19 13:15:00|34262.3|34244.3|34260.3|34242.3|34270.8|34252.8|34253.8|34235.8|0
1687180800000|2023-06-19 13:20:00|34260.8|34242.8|34256.3|34238.3|34266.3|34248.3|34254.8|34236.8|0
1687181100000|2023-06-19 13:25:00|34255.8|34237.8|34256.3|34238.3|34262.3|34244.3|34254.3|34236.3|0
1687181400000|2023-06-19 13:30:00|34257.3|34239.3|34246.3|34228.3|34257.8|34239.8|34241.3|34223.3|0
1687181700000|2023-06-19 13:35:00|34245.3|34227.3|34215.8|34197.8|34245.3|34227.3|34209.3|34191.3|0
1687182000000|2023-06-19 13:40:00|34214.8|34196.8|34210.8|34192.8|34215.3|34197.3|34204.3|34186.3|0
1687182300000|2023-06-19 13:45:00|34212.3|34194.3|34225.3|34207.3|34225.3|34207.3|34204.8|34186.8|0
1687182600000|2023-06-19 13:50:00|34224.8|34206.8|34215.8|34197.8|34227.3|34209.3|34214.8|34196.8|0
1687182900000|2023-06-19 13:55:00|34216.3|34198.3|34194.3|34176.3|34218.3|34200.3|34193.8|34175.8|0
1687183200000|2023-06-19 14:00:00|34195.8|34177.8|34202.3|34184.3|34207.3|34189.3|34193.3|34175.3|0
1687183500000|2023-06-19 14:05:00|34203.3|34185.3|34206.8|34188.8|34211.3|34193.3|34199.3|34181.3|0
1687183800000|2023-06-19 14:10:00|34206.3|34188.3|34192.3|34174.3|34209.3|34191.3|34188.3|34170.3|0
1687184100000|2023-06-19 14:15:00|34191.8|34173.8|34194.8|34176.8|34202.8|34184.8|34188.8|34170.8|0
1687184400000|2023-06-19 14:20:00|34194.3|34176.3|34203.3|34185.3|34204.8|34186.8|34190.3|34172.3|0
1687184700000|2023-06-19 14:25:00|34202.3|34184.3|34203.8|34185.8|34211.3|34193.3|34201.3|34183.3|0
1687185000000|2023-06-19 14:30:00|34204.3|34186.3|34192.8|34174.8|34205.3|34187.3|34190.8|34172.8|0
1687185300000|2023-06-19 14:35:00|34192.3|34174.3|34191.8|34173.8|34202.3|34184.3|34190.8|34172.8|0
1687185600000|2023-06-19 14:40:00|34192.3|34174.3|34200.3|34182.3|34200.3|34182.3|34192.3|34174.3|0
1687185900000|2023-06-19 14:45:00|34200.8|34182.8|34199.3|34181.3|34201.3|34183.3|34195.3|34177.3|0
1687186200000|2023-06-19 14:50:00|34199.8|34181.8|34194.3|34176.3|34204.3|34186.3|34192.8|34174.8|0
1687186500000|2023-06-19 14:55:00|34193.8|34175.8|34183.8|34165.8|34194.8|34176.8|34180.3|34162.3|0
1687186800000|2023-06-19 15:00:00|34181.8|34163.8|34193.8|34175.8|34194.8|34176.8|34179.8|34161.8|0
1687187100000|2023-06-19 15:05:00|34194.3|34176.3|34192.8|34174.8|34196.3|34178.3|34188.8|34170.8|0
1687187400000|2023-06-19 15:10:00|34193.3|34175.3|34202.8|34184.8|34204.3|34186.3|34185.8|34167.8|0
1687187700000|2023-06-19 15:15:00|34201.3|34183.3|34208.3|34190.3|34208.3|34190.3|34200.8|34182.8|0
1687188000000|2023-06-19 15:20:00|34209.3|34191.3|34211.8|34193.8|34212.8|34194.8|34205.8|34187.8|0
1687188300000|2023-06-19 15:25:00|34211.3|34193.3|34204.8|34186.8|34211.3|34193.3|34204.3|34186.3|0
1687188600000|2023-06-19 15:30:00|34205.3|34187.3|34209.8|34191.8|34212.8|34194.8|34203.8|34185.8|0
1687188900000|2023-06-19 15:35:00|34210.3|34192.3|34219.3|34201.3|34220.3|34202.3|34209.3|34191.3|0
1687189200000|2023-06-19 15:40:00|34220.3|34202.3|34219.3|34201.3|34222.3|34204.3|34214.8|34196.8|0
1687189500000|2023-06-19 15:45:00|34219.8|34201.8|34223.8|34205.8|34225.3|34207.3|34217.3|34199.3|0
1687189800000|2023-06-19 15:50:00|34224.3|34206.3|34217.3|34199.3|34224.8|34206.8|34217.3|34199.3|0
1687190100000|2023-06-19 15:55:00|34216.8|34198.8|34217.8|34199.8|34219.3|34201.3|34212.8|34194.8|0
1687190400000|2023-06-19 16:00:00|34218.3|34200.3|34219.3|34201.3|34221.3|34203.3|34215.3|34197.3|0
1687190700000|2023-06-19 16:05:00|34219.8|34201.8|34218.3|34200.3|34222.8|34204.8|34214.8|34196.8|0
1687191000000|2023-06-19 16:10:00|34218.8|34200.8|34217.8|34199.8|34218.8|34200.8|34213.3|34195.3|0
1687191300000|2023-06-19 16:15:00|34218.3|34200.3|34214.3|34196.3|34219.3|34201.3|34210.8|34192.8|0
1687191600000|2023-06-19 16:20:00|34214.8|34196.8|34211.8|34193.8|34217.3|34199.3|34208.8|34190.8|0
1687191900000|2023-06-19 16:25:00|34212.3|34194.3|34216.8|34198.8|34216.8|34198.8|34207.8|34189.8|0
1687192200000|2023-06-19 16:30:00|34218.3|34200.3|34215.3|34197.3|34222.8|34204.8|34215.3|34197.3|0
1687192500000|2023-06-19 16:35:00|34214.3|34196.3|34221.8|34203.8|34222.3|34204.3|34212.3|34194.3|0
1687192800000|2023-06-19 16:40:00|34221.3|34203.3|34222.8|34204.8|34224.8|34206.8|34216.3|34198.3|0
1687193100000|2023-06-19 16:45:00|34222.3|34204.3|34228.8|34210.8|34230.3|34212.3|34219.3|34201.3|0
1687193400000|2023-06-19 16:50:00|34228.3|34210.3|34241.3|34223.3|34241.3|34223.3|34224.8|34206.8|0
1687193700000|2023-06-19 16:55:00|34240.8|34222.8|34234.8|34216.8|34252.8|34234.8|34222.3|34204.3|0
1687194000000|2023-06-19 17:00:00|34237.6|34219.6|34241.4|34223.4|34242.3|34224.3|34233.6|34215.6|0
1687194300000|2023-06-19 17:05:00|34241.3|34223.3|34241.1|34223.1|34241.3|34223.3|34241|34223|0
1687194600000|2023-06-19 17:10:00|34241|34223|34240.7|34222.7|34241|34223|34240.7|34222.7|0
1687194900000|2023-06-19 17:15:00|34240.6|34222.6|34239.3|34221.3|34240.8|34222.8|34239.3|34221.3|0
1687195200000|2023-06-19 17:20:00|34239.1|34221.1|34237.7|34219.7|34239.1|34221.1|34237.7|34219.7|0
1687195500000|2023-06-19 17:25:00|34237.6|34219.6|34236.5|34218.5|34237.6|34219.6|34236.5|34218.5|0
1687195800000|2023-06-19 17:30:00|34236.4|34218.4|34236.7|34218.7|34236.7|34218.7|34236.4|34218.4|0
1687196100000|2023-06-19 17:35:00|34243.8|34225.8|34236.6|34218.6|34244.5|34226.5|34236.6|34218.6|0
1687196400000|2023-06-19 17:40:00|34236.7|34218.7|34236.6|34218.6|34236.7|34218.7|34236.6|34218.6|0
1687196700000|2023-06-19 17:45:00|34236.7|34218.7|34236.7|34218.7|34236.8|34218.8|34236.4|34218.4|0
1687197000000|2023-06-19 17:50:00|34237|34219|34244.9|34226.9|34244.9|34226.9|34237|34219|0
1687197300000|2023-06-19 17:55:00|34244.8|34226.8|34245.2|34227.2|34245.2|34227.2|34244.8|34226.8|0
1687197600000|2023-06-19 18:00:00|34245.7|34227.7|34245.4|34227.4|34252.8|34234.8|34245.4|34227.4|0
1687197900000|2023-06-19 18:05:00|34245.5|34227.5|34245.4|34227.4|34245.5|34227.5|34245.4|34227.4|0
1687198200000|2023-06-19 18:10:00|34252.5|34234.5|34253|34235|34253.2|34235.2|34252.5|34234.5|0
1687198500000|2023-06-19 18:15:00|34253.1|34235.1|34254.9|34236.9|34262.8|34244.8|34252.9|34234.9|0
1687198800000|2023-06-19 18:20:00|34255.1|34237.1|34239.5|34221.5|34255.4|34237.4|34239.5|34221.5|0
1687199100000|2023-06-19 18:25:00|34239.6|34221.6|34239.5|34221.5|34239.6|34221.6|34239.5|34221.5|0
1687199400000|2023-06-19 18:30:00|34239.4|34221.4|34240|34222|34240|34222|34239.4|34221.4|0
1687199700000|2023-06-19 18:35:00|34239.9|34221.9|34238.8|34220.8|34239.9|34221.9|34238.8|34220.8|0
1687200000000|2023-06-19 18:40:00|34238.7|34220.7|34238.7|34220.7|34238.7|34220.7|34238.7|34220.7|0
1687200300000|2023-06-19 18:45:00|34238.9|34220.9|34238.7|34220.7|34238.9|34220.9|34238.7|34220.7|0
1687200600000|2023-06-19 18:50:00|34238.6|34220.6|34238.4|34220.4|34238.6|34220.6|34238.4|34220.4|0
1687200900000|2023-06-19 18:55:00|34238.5|34220.5|34230.7|34212.7|34238.7|34220.7|34230.7|34212.7|0
1687201200000|2023-06-19 19:00:00|34230.6|34212.6|34206.4|34188.4|34230.9|34212.9|34206.3|34188.3|0
1687201500000|2023-06-19 19:05:00|34206.5|34188.5|34210.9|34192.9|34214.5|34196.5|34206.5|34188.5|0
1687201800000|2023-06-19 19:10:00|34207.4|34189.4|34215.2|34197.2|34215.2|34197.2|34207|34189|0
1687202100000|2023-06-19 19:15:00|34211.7|34193.7|34215.2|34197.2|34215.2|34197.2|34211.3|34193.3|0
1687202400000|2023-06-19 19:20:00|34215.3|34197.3|34215.3|34197.3|34215.3|34197.3|34215.3|34197.3|0
1687203000000|2023-06-19 19:30:00|34215.4|34197.4|34209.2|34191.2|34215.5|34197.5|34207.7|34189.7|0
1687203300000|2023-06-19 19:35:00|34209.1|34191.1|34213.2|34195.2|34217.1|34199.1|34209.1|34191.1|0
1687203600000|2023-06-19 19:40:00|34209.6|34191.6|34215.6|34197.6|34217.1|34199.1|34209.3|34191.3|0
1687203900000|2023-06-19 19:45:00|34212|34194|34208.1|34190.1|34212|34194|34207.8|34189.8|0
1687204200000|2023-06-19 19:50:00|34208|34190|34208.2|34190.2|34208.3|34190.3|34208|34190|0
1687204500000|2023-06-19 19:55:00|34208.4|34190.4|34216.6|34198.6|34216.6|34198.6|34208.4|34190.4|0
1687204800000|2023-06-19 20:00:00|34216.7|34198.7|34216.8|34198.8|34216.8|34198.8|34216.7|34198.7|0
1687205100000|2023-06-19 20:05:00|34217.7|34199.7|34217.7|34199.7|34217.7|34199.7|34217.7|34199.7|0
1687205400000|2023-06-19 20:10:00|34225.5|34207.5|34225.5|34207.5|34225.5|34207.5|34225.5|34207.5|0
1687205700000|2023-06-19 20:15:00|34225.6|34207.6|34225.5|34207.5|34225.6|34207.6|34225.5|34207.5|0
1687206000000|2023-06-19 20:20:00|34225.6|34207.6|34225.6|34207.6|34225.6|34207.6|34210.1|34192.1|0
1687206600000|2023-06-19 20:30:00|34225.7|34207.7|34225.7|34207.7|34225.7|34207.7|34225.6|34207.6|0
1687206900000|2023-06-19 20:35:00|34225.8|34207.8|34225.7|34207.7|34225.8|34207.8|34225.7|34207.7|0
1687207200000|2023-06-19 20:40:00|34225.8|34207.8|34225.8|34207.8|34225.8|34207.8|34225.8|34207.8|0
1687207500000|2023-06-19 20:45:00|34226.7|34208.7|34226.8|34208.8|34226.8|34208.8|34226.7|34208.7|0
1687207800000|2023-06-19 20:50:00|34226.5|34208.5|34226.5|34208.5|34226.5|34208.5|34226.5|34208.5|0
1687208100000|2023-06-19 20:55:00|34226.6|34208.6|34220.8|34202.8|34226.6|34208.6|34220.8|34202.8|0
1687208400000|2023-06-19 21:00:00|34220.7|34202.7|34220.7|34202.7|34220.7|34202.7|34220.7|34202.7|0
1687208700000|2023-06-19 21:05:00|34220.6|34202.6|34220.6|34202.6|34220.6|34202.6|34220.6|34202.6|0
1687209000000|2023-06-19 21:10:00|34220.5|34202.5|34218.6|34200.6|34220.6|34202.6|34218.6|34200.6|0
1687209300000|2023-06-19 21:15:00|34218|34200|34216.8|34198.8|34218|34200|34216.7|34198.7|0
1687209900000|2023-06-19 21:25:00|34216.7|34198.7|34216.8|34198.8|34216.8|34198.8|34216.7|34198.7|0
1687210200000|2023-06-19 21:30:00|34216.7|34198.7|34216.7|34198.7|34216.7|34198.7|34216.7|34198.7|0
1687210500000|2023-06-19 21:35:00|34216.8|34198.8|34216.8|34198.8|34216.8|34198.8|34216.8|34198.8|0
1687210800000|2023-06-19 21:40:00|34216.7|34198.7|34216.8|34198.8|34216.8|34198.8|34216.7|34198.7|0
1687211100000|2023-06-19 21:45:00|34216.9|34198.9|34216.6|34198.6|34216.9|34198.9|34216.6|34198.6|0
1687211700000|2023-06-19 21:55:00|34216.7|34198.7|34217.5|34199.5|34217.5|34199.5|34216.7|34198.7|0
1687212000000|2023-06-19 22:00:00|34247.8|34229.8|34237.8|34219.8|34256.3|34238.3|34237.3|34219.3|0
1687212300000|2023-06-19 22:05:00|34238.3|34220.3|34225.3|34207.3|34242.8|34224.8|34222.3|34204.3|0
1687212600000|2023-06-19 22:10:00|34225.8|34207.8|34222.3|34204.3|34228.8|34210.8|34221.8|34203.8|0
1687212900000|2023-06-19 22:15:00|34221.8|34203.8|34227.8|34209.8|34228.8|34210.8|34221.8|34203.8|0
1687213200000|2023-06-19 22:20:00|34228.3|34210.3|34219.3|34201.3|34228.3|34210.3|34216.8|34198.8|0
1687213500000|2023-06-19 22:25:00|34219.8|34201.8|34214.8|34196.8|34220.3|34202.3|34213.8|34195.8|0
1687213800000|2023-06-19 22:30:00|34215.3|34197.3|34219.8|34201.8|34220.3|34202.3|34215.3|34197.3|0
1687214100000|2023-06-19 22:35:00|34219.3|34201.3|34219.8|34201.8|34225.8|34207.8|34219.3|34201.3|0
1687214400000|2023-06-19 22:40:00|34220.3|34202.3|34218.3|34200.3|34220.3|34202.3|34216.8|34198.8|0
1687214700000|2023-06-19 22:45:00|34217.8|34199.8|34219.8|34201.8|34220.8|34202.8|34214.3|34196.3|0
1687215000000|2023-06-19 22:50:00|34218.8|34200.8|34217.3|34199.3|34220.3|34202.3|34217.3|34199.3|0
1687215300000|2023-06-19 22:55:00|34217.8|34199.8|34217.8|34199.8|34217.8|34199.8|34214.8|34196.8|0
1687215600000|2023-06-19 23:00:00|34217.3|34199.3|34219.3|34201.3|34221.8|34203.8|34217.3|34199.3|0
1687215900000|2023-06-19 23:05:00|34218.8|34200.8|34221.8|34203.8|34222.3|34204.3|34217.3|34199.3|0
1687216200000|2023-06-19 23:10:00|34221.3|34203.3|34215.8|34197.8|34221.3|34203.3|34214.8|34196.8|0
1687216500000|2023-06-19 23:15:00|34215.3|34197.3|34218.8|34200.8|34218.8|34200.8|34214.3|34196.3|0
1687216800000|2023-06-19 23:20:00|34218.3|34200.3|34221.8|34203.8|34222.3|34204.3|34215.3|34197.3|0
1687217100000|2023-06-19 23:25:00|34220.8|34202.8|34213.3|34195.3|34222.8|34204.8|34212.8|34194.8|0
1687217400000|2023-06-19 23:30:00|34212.8|34194.8|34220.8|34202.8|34221.8|34203.8|34210.8|34192.8|0
1687217700000|2023-06-19 23:35:00|34221.3|34203.3|34220.8|34202.8|34226.8|34208.8|34219.8|34201.8|0
1687218000000|2023-06-19 23:40:00|34220.3|34202.3|34215.8|34197.8|34221.3|34203.3|34215.8|34197.8|0
1687218300000|2023-06-19 23:45:00|34215.3|34197.3|34209.8|34191.8|34215.3|34197.3|34208.3|34190.3|0
1687218600000|2023-06-19 23:50:00|34210.3|34192.3|34214.8|34196.8|34216.3|34198.3|34209.8|34191.8|0
1687218900000|2023-06-19 23:55:00|34215.3|34197.3|34213.3|34195.3|34217.3|34199.3|34212.3|34194.3|0
1687219200000|2023-06-20 00:00:00|34211.3|34193.3|34222.3|34204.3|34225.8|34207.8|34211.3|34193.3|0
1687219500000|2023-06-20 00:05:00|34222.8|34204.8|34219.8|34201.8|34223.3|34205.3|34216.3|34198.3|0
1687219800000|2023-06-20 00:10:00|34219.3|34201.3|34205.8|34187.8|34219.8|34201.8|34201.8|34183.8|0
1687220100000|2023-06-20 00:15:00|34205.3|34187.3|34205.3|34187.3|34205.8|34187.8|34197.3|34179.3|0
1687220400000|2023-06-20 00:20:00|34204.8|34186.8|34205.3|34187.3|34207.3|34189.3|34203.3|34185.3|0
1687220700000|2023-06-20 00:25:00|34204.8|34186.8|34208.8|34190.8|34211.8|34193.8|34202.3|34184.3|0
1687221000000|2023-06-20 00:30:00|34208.3|34190.3|34208.3|34190.3|34210.8|34192.8|34207.3|34189.3|0
1687221300000|2023-06-20 00:35:00|34208.8|34190.8|34208.8|34190.8|34210.8|34192.8|34205.3|34187.3|0
1687221600000|2023-06-20 00:40:00|34208.3|34190.3|34208.3|34190.3|34209.3|34191.3|34207.3|34189.3|0
1687221900000|2023-06-20 00:45:00|34208.8|34190.8|34209.3|34191.3|34210.8|34192.8|34206.3|34188.3|0
1687222200000|2023-06-20 00:50:00|34208.8|34190.8|34208.3|34190.3|34209.3|34191.3|34205.3|34187.3|0
1687222500000|2023-06-20 00:55:00|34209.3|34191.3|34205.8|34187.8|34212.3|34194.3|34204.3|34186.3|0
1687222800000|2023-06-20 01:00:00|34206.3|34188.3|34204.8|34186.8|34207.3|34189.3|34203.8|34185.8|0
1687223100000|2023-06-20 01:05:00|34205.3|34187.3|34207.3|34189.3|34208.3|34190.3|34205.3|34187.3|0
1687223400000|2023-06-20 01:10:00|34207.8|34189.8|34204.3|34186.3|34207.8|34189.8|34201.3|34183.3|0
1687223700000|2023-06-20 01:15:00|34205.3|34187.3|34204.3|34186.3|34208.8|34190.8|34199.3|34181.3|0
1687224000000|2023-06-20 01:20:00|34204.8|34186.8|34206.8|34188.8|34207.3|34189.3|34202.8|34184.8|0
1687224300000|2023-06-20 01:25:00|34207.3|34189.3|34209.3|34191.3|34213.3|34195.3|34206.3|34188.3|0
1687224600000|2023-06-20 01:30:00|34208.8|34190.8|34204.8|34186.8|34210.3|34192.3|34204.3|34186.3|0
1687224900000|2023-06-20 01:35:00|34205.3|34187.3|34199.8|34181.8|34205.8|34187.8|34198.3|34180.3|0
1687225200000|2023-06-20 01:40:00|34199.3|34181.3|34189.8|34171.8|34199.8|34181.8|34189.8|34171.8|0
1687225500000|2023-06-20 01:45:00|34189.3|34171.3|34190.3|34172.3|34191.8|34173.8|34184.3|34166.3|0
1687225800000|2023-06-20 01:50:00|34190.8|34172.8|34187.8|34169.8|34190.8|34172.8|34183.8|34165.8|0
1687226100000|2023-06-20 01:55:00|34187.3|34169.3|34183.8|34165.8|34187.8|34169.8|34179.3|34161.3|0
1687226400000|2023-06-20 02:00:00|34183.3|34165.3|34186.3|34168.3|34188.3|34170.3|34182.3|34164.3|0
1687226700000|2023-06-20 02:05:00|34186.8|34168.8|34184.3|34166.3|34188.8|34170.8|34182.8|34164.8|0
1687227000000|2023-06-20 02:10:00|34183.8|34165.8|34186.8|34168.8|34187.3|34169.3|34181.3|34163.3|0
1687227300000|2023-06-20 02:15:00|34186.3|34168.3|34188.3|34170.3|34189.3|34171.3|34185.3|34167.3|0
1687227600000|2023-06-20 02:20:00|34188.8|34170.8|34184.8|34166.8|34188.8|34170.8|34182.3|34164.3|0
1687227900000|2023-06-20 02:25:00|34185.3|34167.3|34181.8|34163.8|34185.3|34167.3|34179.8|34161.8|0
1687228200000|2023-06-20 02:30:00|34181.3|34163.3|34177.3|34159.3|34182.3|34164.3|34175.8|34157.8|0
1687228500000|2023-06-20 02:35:00|34177.8|34159.8|34176.8|34158.8|34177.8|34159.8|34173.8|34155.8|0
1687228800000|2023-06-20 02:40:00|34176.3|34158.3|34181.3|34163.3|34182.8|34164.8|34175.8|34157.8|0
1687229100000|2023-06-20 02:45:00|34180.8|34162.8|34185.8|34167.8|34187.3|34169.3|34177.8|34159.8|0
1687229400000|2023-06-20 02:50:00|34186.3|34168.3|34183.8|34165.8|34186.3|34168.3|34183.8|34165.8|0
1687229700000|2023-06-20 02:55:00|34184.3|34166.3|34179.3|34161.3|34184.8|34166.8|34178.8|34160.8|0
1687230000000|2023-06-20 03:00:00|34179.8|34161.8|34184.3|34166.3|34184.8|34166.8|34179.3|34161.3|0
1687230300000|2023-06-20 03:05:00|34183.8|34165.8|34185.8|34167.8|34187.8|34169.8|34182.8|34164.8|0
1687230600000|2023-06-20 03:10:00|34186.3|34168.3|34183.8|34165.8|34188.3|34170.3|34182.3|34164.3|0
1687230900000|2023-06-20 03:15:00|34183.3|34165.3|34183.3|34165.3|34183.8|34165.8|34180.3|34162.3|0
1687231200000|2023-06-20 03:20:00|34183.8|34165.8|34180.8|34162.8|34183.8|34165.8|34180.3|34162.3|0
1687231500000|2023-06-20 03:25:00|34180.3|34162.3|34176.3|34158.3|34180.3|34162.3|34176.3|34158.3|0
1687231800000|2023-06-20 03:30:00|34175.3|34157.3|34179.8|34161.8|34179.8|34161.8|34174.3|34156.3|0
1687232100000|2023-06-20 03:35:00|34179.3|34161.3|34185.3|34167.3|34186.3|34168.3|34179.3|34161.3|0
1687232400000|2023-06-20 03:40:00|34184.8|34166.8|34189.3|34171.3|34190.8|34172.8|34184.8|34166.8|0
1687232700000|2023-06-20 03:45:00|34189.8|34171.8|34192.3|34174.3|34193.8|34175.8|34188.8|34170.8|0
1687233000000|2023-06-20 03:50:00|34191.8|34173.8|34187.3|34169.3|34194.3|34176.3|34186.8|34168.8|0
1687233300000|2023-06-20 03:55:00|34187.8|34169.8|34187.3|34169.3|34189.3|34171.3|34185.8|34167.8|0
1687233600000|2023-06-20 04:00:00|34186.8|34168.8|34185.3|34167.3|34189.3|34171.3|34184.3|34166.3|0
1687233900000|2023-06-20 04:05:00|34185.8|34167.8|34189.3|34171.3|34189.8|34171.8|34184.3|34166.3|0
1687234200000|2023-06-20 04:10:00|34188.8|34170.8|34186.8|34168.8|34189.3|34171.3|34184.8|34166.8|0
1687234500000|2023-06-20 04:15:00|34186.3|34168.3|34184.3|34166.3|34186.3|34168.3|34182.3|34164.3|0
1687234800000|2023-06-20 04:20:00|34184.8|34166.8|34184.3|34166.3|34188.3|34170.3|34184.3|34166.3|0
1687235100000|2023-06-20 04:25:00|34183.8|34165.8|34182.8|34164.8|34184.8|34166.8|34181.3|34163.3|0
1687235400000|2023-06-20 04:30:00|34183.3|34165.3|34186.8|34168.8|34187.3|34169.3|34182.8|34164.8|0
1687235700000|2023-06-20 04:35:00|34187.3|34169.3|34186.8|34168.8|34188.8|34170.8|34184.3|34166.3|0
1687236000000|2023-06-20 04:40:00|34186.3|34168.3|34185.3|34167.3|34187.3|34169.3|34182.3|34164.3|0
1687236300000|2023-06-20 04:45:00|34184.8|34166.8|34183.8|34165.8|34185.3|34167.3|34180.8|34162.8|0
1687236600000|2023-06-20 04:50:00|34183.3|34165.3|34189.8|34171.8|34189.8|34171.8|34182.3|34164.3|0
1687236900000|2023-06-20 04:55:00|34189.3|34171.3|34176.8|34158.8|34189.8|34171.8|34175.8|34157.8|0
1687237200000|2023-06-20 05:00:00|34176.3|34158.3|34182.8|34164.8|34183.8|34165.8|34175.3|34157.3|0
1687237500000|2023-06-20 05:05:00|34183.3|34165.3|34177.8|34159.8|34184.3|34166.3|34177.3|34159.3|0
1687237800000|2023-06-20 05:10:00|34177.3|34159.3|34178.8|34160.8|34180.3|34162.3|34176.3|34158.3|0
1687238100000|2023-06-20 05:15:00|34178.3|34160.3|34172.3|34154.3|34178.3|34160.3|34169.3|34151.3|0
1687238400000|2023-06-20 05:20:00|34171.3|34153.3|34154.3|34136.3|34172.3|34154.3|34151.8|34133.8|0
1687238700000|2023-06-20 05:25:00|34154.8|34136.8|34158.8|34140.8|34160.3|34142.3|34152.8|34134.8|0
1687239000000|2023-06-20 05:30:00|34159.3|34141.3|34164.8|34146.8|34164.8|34146.8|34156.8|34138.8|0
1687239300000|2023-06-20 05:35:00|34164.3|34146.3|34168.8|34150.8|34170.3|34152.3|34163.8|34145.8|0
1687239600000|2023-06-20 05:40:00|34169.3|34151.3|34173.3|34155.3|34176.8|34158.8|34168.8|34150.8|0
1687239900000|2023-06-20 05:45:00|34173.8|34155.8|34173.8|34155.8|34174.8|34156.8|34170.8|34152.8|0
1687240200000|2023-06-20 05:50:00|34173.3|34155.3|34166.8|34148.8|34173.8|34155.8|34163.8|34145.8|0
1687240500000|2023-06-20 05:55:00|34167.3|34149.3|34175.3|34157.3|34175.3|34157.3|34164.8|34146.8|0
1687240800000|2023-06-20 06:00:00|34174.8|34156.8|34168.8|34150.8|34176.3|34158.3|34165.8|34147.8|0
1687241100000|2023-06-20 06:05:00|34169.3|34151.3|34164.3|34146.3|34172.3|34154.3|34163.8|34145.8|0
1687241400000|2023-06-20 06:10:00|34164.8|34146.8|34162.3|34144.3|34167.8|34149.8|34161.3|34143.3|0
1687241700000|2023-06-20 06:15:00|34161.8|34143.8|34182.3|34164.3|34186.3|34168.3|34160.8|34142.8|0
1687242000000|2023-06-20 06:20:00|34181.8|34163.8|34193.8|34175.8|34194.3|34176.3|34181.8|34163.8|0
1687242300000|2023-06-20 06:25:00|34194.3|34176.3|34189.8|34171.8|34199.8|34181.8|34187.8|34169.8|0
1687242600000|2023-06-20 06:30:00|34190.3|34172.3|34192.8|34174.8|34193.3|34175.3|34184.3|34166.3|0
1687242900000|2023-06-20 06:35:00|34192.3|34174.3|34198.3|34180.3|34198.8|34180.8|34188.8|34170.8|0
1687243200000|2023-06-20 06:40:00|34198.8|34180.8|34188.8|34170.8|34200.3|34182.3|34186.8|34168.8|0
1687243500000|2023-06-20 06:45:00|34189.3|34171.3|34188.8|34170.8|34192.3|34174.3|34184.8|34166.8|0
1687243800000|2023-06-20 06:50:00|34188.3|34170.3|34185.8|34167.8|34192.3|34174.3|34185.3|34167.3|0
1687244100000|2023-06-20 06:55:00|34185.3|34167.3|34173.8|34155.8|34185.3|34167.3|34173.8|34155.8|0
1687244400000|2023-06-20 07:00:00|34175.8|34157.8|34148.8|34130.8|34181.3|34163.3|34130.8|34112.8|0
1687244700000|2023-06-20 07:05:00|34148.3|34130.3|34164.8|34146.8|34164.8|34146.8|34143.3|34125.3|0
1687245000000|2023-06-20 07:10:00|34162.3|34144.3|34166.8|34148.8|34168.8|34150.8|34148.8|34130.8|0
1687245300000|2023-06-20 07:15:00|34166.3|34148.3|34174.8|34156.8|34185.8|34167.8|34158.3|34140.3|0
1687245600000|2023-06-20 07:20:00|34174.3|34156.3|34198.3|34180.3|34200.8|34182.8|34174.3|34156.3|0
1687245900000|2023-06-20 07:25:00|34199.3|34181.3|34207.8|34189.8|34212.8|34194.8|34189.8|34171.8|0
1687246200000|2023-06-20 07:30:00|34207.3|34189.3|34209.8|34191.8|34211.8|34193.8|34193.8|34175.8|0
1687246500000|2023-06-20 07:35:00|34210.3|34192.3|34202.8|34184.8|34212.8|34194.8|34202.8|34184.8|0
1687246800000|2023-06-20 07:40:00|34203.8|34185.8|34204.8|34186.8|34208.8|34190.8|34192.8|34174.8|0
1687247100000|2023-06-20 07:45:00|34204.3|34186.3|34216.3|34198.3|34218.8|34200.8|34203.3|34185.3|0
1687247400000|2023-06-20 07:50:00|34215.8|34197.8|34214.8|34196.8|34227.8|34209.8|34207.3|34189.3|0
1687247700000|2023-06-20 07:55:00|34214.3|34196.3|34223.8|34205.8|34228.8|34210.8|34212.8|34194.8|0
1687248000000|2023-06-20 08:00:00|34222.8|34204.8|34212.3|34194.3|34237.8|34219.8|34210.8|34192.8|0
1687248300000|2023-06-20 08:05:00|34216.3|34198.3|34223.8|34205.8|34231.3|34213.3|34213.8|34195.8|0
1687248600000|2023-06-20 08:10:00|34223.3|34205.3|34222.3|34204.3|34224.3|34206.3|34212.8|34194.8|0
1687248900000|2023-06-20 08:15:00|34222.8|34204.8|34225.3|34207.3|34228.3|34210.3|34216.8|34198.8|0
1687249200000|2023-06-20 08:20:00|34224.3|34206.3|34222.3|34204.3|34224.3|34206.3|34215.8|34197.8|0
1687249500000|2023-06-20 08:25:00|34221.3|34203.3|34209.8|34191.8|34221.3|34203.3|34206.8|34188.8|0
1687249800000|2023-06-20 08:30:00|34210.3|34192.3|34193.3|34175.3|34221.8|34203.8|34191.8|34173.8|0
1687250100000|2023-06-20 08:35:00|34193.8|34175.8|34193.8|34175.8|34195.8|34177.8|34180.8|34162.8|0
1687250400000|2023-06-20 08:40:00|34194.3|34176.3|34199.8|34181.8|34208.3|34190.3|34192.8|34174.8|0
1687250700000|2023-06-20 08:45:00|34200.3|34182.3|34177.3|34159.3|34201.3|34183.3|34175.8|34157.8|0
1687251000000|2023-06-20 08:50:00|34176.8|34158.8|34162.8|34144.8|34177.8|34159.8|34159.8|34141.8|0
1687251300000|2023-06-20 08:55:00|34162.3|34144.3|34168.8|34150.8|34173.8|34155.8|34158.8|34140.8|0
1687251600000|2023-06-20 09:00:00|34168.3|34150.3|34171.8|34153.8|34175.3|34157.3|34165.3|34147.3|0
1687251900000|2023-06-20 09:05:00|34171.3|34153.3|34171.8|34153.8|34176.3|34158.3|34167.8|34149.8|0
1687252200000|2023-06-20 09:10:00|34172.3|34154.3|34177.3|34159.3|34181.3|34163.3|34169.8|34151.8|0
1687252500000|2023-06-20 09:15:00|34175.8|34157.8|34176.8|34158.8|34180.3|34162.3|34169.3|34151.3|0
1687252800000|2023-06-20 09:20:00|34176.3|34158.3|34177.8|34159.8|34183.8|34165.8|34175.8|34157.8|0
1687253100000|2023-06-20 09:25:00|34177.3|34159.3|34171.8|34153.8|34179.8|34161.8|34167.8|34149.8|0
1687253400000|2023-06-20 09:30:00|34171.3|34153.3|34171.8|34153.8|34173.3|34155.3|34167.3|34149.3|0
1687253700000|2023-06-20 09:35:00|34171.3|34153.3|34176.3|34158.3|34178.3|34160.3|34170.8|34152.8|0
1687254000000|2023-06-20 09:40:00|34175.8|34157.8|34176.8|34158.8|34180.3|34162.3|34172.3|34154.3|0
1687254300000|2023-06-20 09:45:00|34176.3|34158.3|34184.3|34166.3|34188.3|34170.3|34175.3|34157.3|0
1687254600000|2023-06-20 09:50:00|34184.8|34166.8|34191.8|34173.8|34192.8|34174.8|34181.8|34163.8|0
1687254900000|2023-06-20 09:55:00|34192.3|34174.3|34178.8|34160.8|34196.3|34178.3|34178.8|34160.8|0
1687255200000|2023-06-20 10:00:00|34179.3|34161.3|34180.3|34162.3|34181.3|34163.3|34174.8|34156.8|0
1687255500000|2023-06-20 10:05:00|34179.8|34161.8|34190.3|34172.3|34190.3|34172.3|34178.8|34160.8|0
1687255800000|2023-06-20 10:10:00|34189.8|34171.8|34190.3|34172.3|34194.3|34176.3|34188.3|34170.3|0
1687256100000|2023-06-20 10:15:00|34190.8|34172.8|34183.8|34165.8|34192.3|34174.3|34181.8|34163.8|0
1687256400000|2023-06-20 10:20:00|34183.3|34165.3|34183.3|34165.3|34185.8|34167.8|34180.8|34162.8|0
1687256700000|2023-06-20 10:25:00|34183.8|34165.8|34173.8|34155.8|34184.3|34166.3|34172.8|34154.8|0
1687257000000|2023-06-20 10:30:00|34173.3|34155.3|34182.8|34164.8|34184.8|34166.8|34173.3|34155.3|0
1687257300000|2023-06-20 10:35:00|34182.3|34164.3|34179.8|34161.8|34182.8|34164.8|34171.8|34153.8|0
1687257600000|2023-06-20 10:40:00|34180.3|34162.3|34188.3|34170.3|34190.3|34172.3|34180.3|34162.3|0
1687257900000|2023-06-20 10:45:00|34187.8|34169.8|34188.8|34170.8|34192.3|34174.3|34184.3|34166.3|0
1687258200000|2023-06-20 10:50:00|34189.3|34171.3|34190.3|34172.3|34192.3|34174.3|34187.3|34169.3|0
1687258500000|2023-06-20 10:55:00|34191.3|34173.3|34197.3|34179.3|34201.3|34183.3|34190.3|34172.3|0
1687258800000|2023-06-20 11:00:00|34199.3|34181.3|34199.3|34181.3|34200.3|34182.3|34190.8|34172.8|0
1687259100000|2023-06-20 11:05:00|34199.8|34181.8|34205.8|34187.8|34207.3|34189.3|34197.3|34179.3|0
1687259400000|2023-06-20 11:10:00|34206.3|34188.3|34195.8|34177.8|34207.8|34189.8|34194.3|34176.3|0
1687259700000|2023-06-20 11:15:00|34194.8|34176.8|34198.3|34180.3|34200.3|34182.3|34187.8|34169.8|0
1687260000000|2023-06-20 11:20:00|34198.8|34180.8|34195.3|34177.3|34200.8|34182.8|34195.3|34177.3|0
1687260300000|2023-06-20 11:25:00|34194.8|34176.8|34203.3|34185.3|34203.3|34185.3|34190.3|34172.3|0
1687260600000|2023-06-20 11:30:00|34202.8|34184.8|34188.8|34170.8|34203.3|34185.3|34185.8|34167.8|0
1687260900000|2023-06-20 11:35:00|34188.3|34170.3|34197.3|34179.3|34197.8|34179.8|34184.3|34166.3|0
1687261200000|2023-06-20 11:40:00|34196.3|34178.3|34202.3|34184.3|34203.3|34185.3|34194.8|34176.8|0
1687261500000|2023-06-20 11:45:00|34202.8|34184.8|34196.8|34178.8|34204.8|34186.8|34193.3|34175.3|0
1687261800000|2023-06-20 11:50:00|34197.3|34179.3|34202.3|34184.3|34206.8|34188.8|34196.3|34178.3|0
1687262100000|2023-06-20 11:55:00|34202.8|34184.8|34198.8|34180.8|34203.3|34185.3|34196.3|34178.3|0
1687262400000|2023-06-20 12:00:00|34198.3|34180.3|34196.3|34178.3|34206.3|34188.3|34195.3|34177.3|0
1687262700000|2023-06-20 12:05:00|34195.3|34177.3|34193.8|34175.8|34199.8|34181.8|34192.8|34174.8|0
1687263000000|2023-06-20 12:10:00|34193.3|34175.3|34196.3|34178.3|34203.8|34185.8|34191.8|34173.8|0
1687263300000|2023-06-20 12:15:00|34197.8|34179.8|34196.8|34178.8|34202.8|34184.8|34194.8|34176.8|0
1687263600000|2023-06-20 12:20:00|34196.3|34178.3|34204.8|34186.8|34209.3|34191.3|34192.8|34174.8|0
1687263900000|2023-06-20 12:25:00|34204.3|34186.3|34200.8|34182.8|34205.8|34187.8|34197.8|34179.8|0
1687264200000|2023-06-20 12:30:00|34198.8|34180.8|34204.8|34186.8|34211.8|34193.8|34195.8|34177.8|0
1687264500000|2023-06-20 12:35:00|34205.3|34187.3|34188.3|34170.3|34205.3|34187.3|34186.3|34168.3|0
1687264800000|2023-06-20 12:40:00|34188.8|34170.8|34198.8|34180.8|34198.8|34180.8|34186.8|34168.8|0
1687265100000|2023-06-20 12:45:00|34199.3|34181.3|34204.8|34186.8|34206.3|34188.3|34190.3|34172.3|0
1687265400000|2023-06-20 12:50:00|34205.3|34187.3|34210.3|34192.3|34214.3|34196.3|34201.8|34183.8|0
1687265700000|2023-06-20 12:55:00|34210.8|34192.8|34207.3|34189.3|34213.3|34195.3|34205.3|34187.3|0
1687266000000|2023-06-20 13:00:00|34209.3|34191.3|34209.8|34191.8|34217.8|34199.8|34204.3|34186.3|0
1687266300000|2023-06-20 13:05:00|34210.3|34192.3|34219.8|34201.8|34221.8|34203.8|34210.3|34192.3|0
1687266600000|2023-06-20 13:10:00|34220.3|34202.3|34244.5|34226.5|34245|34227|34219.3|34201.3|0
1687266900000|2023-06-20 13:15:00|34243|34225|34292.5|34274.5|34308.5|34290.5|34243|34225|0
1687267200000|2023-06-20 13:20:00|34290|34272|34270|34252|34290.5|34272.5|34268.5|34250.5|0
1687267500000|2023-06-20 13:25:00|34269.5|34251.5|34216.5|34198.5|34278|34260|34210|34192|0
1687267800000|2023-06-20 13:30:00|34211|34193|34224.5|34206.5|34228.5|34210.5|34169.5|34151.5|0
1687268100000|2023-06-20 13:35:00|34229|34211|34213|34195|34244.5|34226.5|34211|34193|0
1687268400000|2023-06-20 13:40:00|34212.5|34194.5|34188.5|34170.5|34216.5|34198.5|34143.5|34125.5|0
1687268700000|2023-06-20 13:45:00|34189|34171|34197.5|34179.5|34207|34189|34182|34164|0
1687269000000|2023-06-20 13:50:00|34195.5|34177.5|34186|34168|34203.5|34185.5|34174|34156|0
1687269300000|2023-06-20 13:55:00|34184|34166|34185.5|34167.5|34188.5|34170.5|34167.5|34149.5|0
1687269600000|2023-06-20 14:00:00|34184.5|34166.5|34085.6|34067.6|34184.5|34166.5|34084.5|34066.5|0
1687269900000|2023-06-20 14:05:00|34084.1|34066.1|34083.6|34065.6|34095.1|34077.1|34060.1|34042.1|0
1687270200000|2023-06-20 14:10:00|34082.6|34064.6|34058.1|34040.1|34099.1|34081.1|34054.1|34036.1|0
1687270500000|2023-06-20 14:15:00|34059.1|34041.1|34018.1|34000.1|34061.6|34043.6|34008.1|33990.1|0
1687270800000|2023-06-20 14:20:00|34019.9|34001.9|33957.4|33939.4|34019.9|34001.9|33948.4|33930.4|0
1687271100000|2023-06-20 14:25:00|33961.4|33943.4|33940.4|33922.4|33966.9|33948.9|33919.9|33901.9|0
1687271400000|2023-06-20 14:30:00|33932.4|33914.4|33948.4|33930.4|33963.9|33945.9|33925.9|33907.9|0
1687271700000|2023-06-20 14:35:00|33947.9|33929.9|33959.9|33941.9|33968.4|33950.4|33931.9|33913.9|0
1687272000000|2023-06-20 14:40:00|33958.9|33940.9|33978.9|33960.9|33986.4|33968.4|33954.9|33936.9|0
1687272300000|2023-06-20 14:45:00|33979.4|33961.4|34001.9|33983.9|34004.9|33986.9|33979.4|33961.4|0
1687272600000|2023-06-20 14:50:00|34002.4|33984.4|33979.9|33961.9|34005.4|33987.4|33971.9|33953.9|0
1687272900000|2023-06-20 14:55:00|33980.4|33962.4|33996.4|33978.4|33996.9|33978.9|33967.4|33949.4|0
1687273200000|2023-06-20 15:00:00|34000.4|33982.4|34018.4|34000.4|34044.4|34026.4|33997.4|33979.4|0
1687273500000|2023-06-20 15:05:00|34019.4|34001.4|34010.9|33992.9|34030.4|34012.4|34008.4|33990.4|0
1687273800000|2023-06-20 15:10:00|34010.4|33992.4|34002.4|33984.4|34012.4|33994.4|33991.9|33973.9|0
1687274100000|2023-06-20 15:15:00|34001.4|33983.4|33994.4|33976.4|34012.4|33994.4|33988.9|33970.9|0
1687274400000|2023-06-20 15:20:00|33992.9|33974.9|33989.9|33971.9|34002.4|33984.4|33986.4|33968.4|0
1687274700000|2023-06-20 15:25:00|33989.4|33971.4|33990.9|33972.9|34005.4|33987.4|33986.4|33968.4|0
1687275000000|2023-06-20 15:30:00|33989.4|33971.4|33997.9|33979.9|34011.4|33993.4|33989.4|33971.4|0
1687275300000|2023-06-20 15:35:00|33996.9|33978.9|34001.9|33983.9|34013.9|33995.9|33992.4|33974.4|0
1687275600000|2023-06-20 15:40:00|34000.9|33982.9|33980.4|33962.4|34004.9|33986.9|33976.9|33958.9|0
1687275900000|2023-06-20 15:45:00|33979.9|33961.9|34009.9|33991.9|34011.9|33993.9|33975.9|33957.9|0
1687276200000|2023-06-20 15:50:00|34009.4|33991.4|33996.9|33978.9|34009.4|33991.4|33982.4|33964.4|0
1687276500000|2023-06-20 15:55:00|33996.4|33978.4|33993.4|33975.4|34015.9|33997.9|33992.9|33974.9|0
1687276800000|2023-06-20 16:00:00|33993.9|33975.9|33997.9|33979.9|34011.4|33993.4|33990.9|33972.9|0
1687277100000|2023-06-20 16:05:00|33997.4|33979.4|33988.9|33970.9|34007.9|33989.9|33981.4|33963.4|0
1687277400000|2023-06-20 16:10:00|33987.9|33969.9|34009.4|33991.4|34021.4|34003.4|33987.9|33969.9|0
1687277700000|2023-06-20 16:15:00|34008.9|33990.9|34019.4|34001.4|34027.4|34009.4|34002.9|33984.9|0
1687278000000|2023-06-20 16:20:00|34018.9|34000.9|34056.9|34038.9|34060.4|34042.4|34018.9|34000.9|0
1687278300000|2023-06-20 16:25:00|34055.9|34037.9|34069.9|34051.9|34083.4|34065.4|34055.4|34037.4|0
1687278600000|2023-06-20 16:30:00|34071.4|34053.4|34075.9|34057.9|34079.9|34061.9|34059.4|34041.4|0
1687278900000|2023-06-20 16:35:00|34076.9|34058.9|34094.4|34076.4|34108.9|34090.9|34075.9|34057.9|0
1687279200000|2023-06-20 16:40:00|34096.9|34078.9|34113.9|34095.9|34127.4|34109.4|34096.9|34078.9|0
1687279500000|2023-06-20 16:45:00|34114.4|34096.4|34127.9|34109.9|34135.9|34117.9|34105.9|34087.9|0
1687279800000|2023-06-20 16:50:00|34126.9|34108.9|34120.4|34102.4|34132.9|34114.9|34116.9|34098.9|0
1687280100000|2023-06-20 16:55:00|34119.9|34101.9|34135.4|34117.4|34135.9|34117.9|34113.9|34095.9|0
1687280400000|2023-06-20 17:00:00|34134.1|34116.1|34132.6|34114.6|34139.1|34121.1|34122.6|34104.6|0
1687280700000|2023-06-20 17:05:00|34132.1|34114.1|34115.6|34097.6|34134.6|34116.6|34102.6|34084.6|0
1687281000000|2023-06-20 17:10:00|34116.1|34098.1|34124.1|34106.1|34130.6|34112.6|34106.1|34088.1|0
1687281300000|2023-06-20 17:15:00|34124.6|34106.6|34135.6|34117.6|34136.6|34118.6|34122.1|34104.1|0
1687281600000|2023-06-20 17:20:00|34136.6|34118.6|34149.6|34131.6|34160.1|34142.1|34133.1|34115.1|0
1687281900000|2023-06-20 17:25:00|34150.1|34132.1|34144.6|34126.6|34153.1|34135.1|34138.1|34120.1|0
1687282200000|2023-06-20 17:30:00|34147.1|34129.1|34144.1|34126.1|34156.6|34138.6|34140.1|34122.1|0
1687282500000|2023-06-20 17:35:00|34142.1|34124.1|34121.6|34103.6|34143.1|34125.1|34117.6|34099.6|0
1687282800000|2023-06-20 17:40:00|34122.1|34104.1|34134.6|34116.6|34141.6|34123.6|34121.6|34103.6|0
1687283100000|2023-06-20 17:45:00|34134.1|34116.1|34136.1|34118.1|34142.6|34124.6|34124.1|34106.1|0
1687283400000|2023-06-20 17:50:00|34136.6|34118.6|34119.6|34101.6|34139.1|34121.1|34119.6|34101.6|0
1687283700000|2023-06-20 17:55:00|34118.1|34100.1|34104.1|34086.1|34125.6|34107.6|34093.1|34075.1|0
1687284000000|2023-06-20 18:00:00|34104.6|34086.6|34116.6|34098.6|34123.1|34105.1|34097.1|34079.1|0
1687284300000|2023-06-20 18:05:00|34117.1|34099.1|34102.6|34084.6|34119.6|34101.6|34101.1|34083.1|0
1687284600000|2023-06-20 18:10:00|34101.6|34083.6|34114.6|34096.6|34119.1|34101.1|34099.6|34081.6|0
1687284900000|2023-06-20 18:15:00|34116.6|34098.6|34123.1|34105.1|34125.6|34107.6|34112.1|34094.1|0
1687285200000|2023-06-20 18:20:00|34122.5|34104.5|34134.5|34116.5|34143|34125|34122.5|34104.5|0
1687285500000|2023-06-20 18:25:00|34135|34117|34139.5|34121.5|34145|34127|34132.5|34114.5|0
1687285800000|2023-06-20 18:30:00|34141.5|34123.5|34132|34114|34141.5|34123.5|34124|34106|0
1687286100000|2023-06-20 18:35:00|34131.5|34113.5|34124|34106|34137.5|34119.5|34112.5|34094.5|0
1687286400000|2023-06-20 18:40:00|34122|34104|34106|34088|34122|34104|34093|34075|0
1687286700000|2023-06-20 18:45:00|34102.5|34084.5|34120.5|34102.5|34122.5|34104.5|34094.5|34076.5|0
1687287000000|2023-06-20 18:50:00|34119.5|34101.5|34119|34101|34127|34109|34109.5|34091.5|0
1687287300000|2023-06-20 18:55:00|34121|34103|34111.5|34093.5|34125|34107|34107|34089|0
1687287600000|2023-06-20 19:00:00|34112|34094|34105.5|34087.5|34120|34102|34098|34080|0
1687287900000|2023-06-20 19:05:00|34105|34087|34107|34089|34113.5|34095.5|34086.5|34068.5|0
1687288200000|2023-06-20 19:10:00|34108|34090|34104|34086|34113.5|34095.5|34094|34076|0
1687288500000|2023-06-20 19:15:00|34102|34084|34085|34067|34102|34084|34080|34062|0
1687288800000|2023-06-20 19:20:00|34086.5|34068.5|34087.5|34069.5|34088|34070|34076|34058|0
1687289100000|2023-06-20 19:25:00|34088|34070|34091.5|34073.5|34099|34081|34079.5|34061.5|0
1687289400000|2023-06-20 19:30:00|34092.5|34074.5|34066.5|34048.5|34096.5|34078.5|34062|34044|0
1687289700000|2023-06-20 19:35:00|34065.5|34047.5|34083.5|34065.5|34086|34068|34059.5|34041.5|0
1687290000000|2023-06-20 19:40:00|34083.8|34065.8|34097.3|34079.3|34097.8|34079.8|34073.8|34055.8|0
1687290300000|2023-06-20 19:45:00|34099.3|34081.3|34104.8|34086.8|34106.3|34088.3|34089.8|34071.8|0
1687290600000|2023-06-20 19:50:00|34105.8|34087.8|34087.8|34069.8|34126.8|34108.8|34083.3|34065.3|0
1687290900000|2023-06-20 19:55:00|34085.3|34067.3|34070.3|34052.3|34093.8|34075.8|34066.8|34048.8|0
1687291200000|2023-06-20 20:00:00|34072.3|34054.3|34043.8|34025.8|34075.3|34057.3|34030.3|34012.3|0
1687291500000|2023-06-20 20:05:00|34042.3|34024.3|34032.3|34014.3|34043.3|34025.3|34026.3|34008.3|0
1687291800000|2023-06-20 20:10:00|34032.8|34014.8|34032.8|34014.8|34043.8|34025.8|34023.8|34005.8|0
1687292100000|2023-06-20 20:15:00|34031.3|34013.3|34035.8|34017.8|34040.8|34022.8|34031.3|34013.3|0
1687292400000|2023-06-20 20:20:00|34034.3|34016.3|34041.3|34023.3|34047.3|34029.3|34034.3|34016.3|0
1687292700000|2023-06-20 20:25:00|34040.8|34022.8|34049.8|34031.8|34051.3|34033.3|34039.3|34021.3|0
1687293000000|2023-06-20 20:30:00|34050.3|34032.3|34043.8|34025.8|34050.3|34032.3|34043.3|34025.3|0
1687293300000|2023-06-20 20:35:00|34044.3|34026.3|34043.8|34025.8|34044.3|34026.3|34040.3|34022.3|0
1687293600000|2023-06-20 20:40:00|34043.3|34025.3|34046.3|34028.3|34046.3|34028.3|34042.3|34024.3|0
1687293900000|2023-06-20 20:45:00|34045.8|34027.8|34045.3|34027.3|34048.8|34030.8|34043.8|34025.8|0
1687294200000|2023-06-20 20:50:00|34044.8|34026.8|34042.8|34024.8|34050.3|34032.3|34041.3|34023.3|0
1687294500000|2023-06-20 20:55:00|34042.3|34024.3|34041.5|34023.5|34045.3|34027.3|34041.3|34023.3|0
1687294800000|2023-06-20 21:00:00|34041.4|34023.4|34045.1|34027.1|34045.8|34027.8|34041.4|34023.4|0
1687295100000|2023-06-20 21:05:00|34044.8|34026.8|34045.1|34027.1|34045.1|34027.1|34043.4|34025.4|0
1687295400000|2023-06-20 21:10:00|34044.9|34026.9|34045.6|34027.6|34045.6|34027.6|34044|34026|0
1687295700000|2023-06-20 21:15:00|34045.3|34027.3|34046|34028|34046.4|34028.4|34045.3|34027.3|0
1687296000000|2023-06-20 21:20:00|34046.3|34028.3|34042.1|34024.1|34046.5|34028.5|34042.1|34024.1|0
1687296300000|2023-06-20 21:25:00|34041.8|34023.8|34045.2|34027.2|34045.9|34027.9|34040.7|34022.7|0
1687296600000|2023-06-20 21:30:00|34045.8|34027.8|34046.6|34028.6|34046.6|34028.6|34045.2|34027.2|0
1687296900000|2023-06-20 21:35:00|34045.2|34027.2|34040.7|34022.7|34045.8|34027.8|34040.3|34022.3|0
1687297200000|2023-06-20 21:40:00|34040.8|34022.8|34040.6|34022.6|34040.8|34022.8|34040.6|34022.6|0
1687297500000|2023-06-20 21:45:00|34041.3|34023.3|34041|34023|34041.3|34023.3|34039.5|34021.5|0
1687297800000|2023-06-20 21:50:00|34040.9|34022.9|34040.6|34022.6|34040.9|34022.9|34040.6|34022.6|0
1687298100000|2023-06-20 21:55:00|34039.7|34021.7|34043.1|34025.1|34044|34026|34039.7|34021.7|0
1687298400000|2023-06-20 22:00:00|34035.8|34017.8|34054.8|34036.8|34055.8|34037.8|34035.8|34017.8|0
1687298700000|2023-06-20 22:05:00|34055.3|34037.3|34051.8|34033.8|34056.3|34038.3|34051.3|34033.3|0
1687299000000|2023-06-20 22:10:00|34051.3|34033.3|34046.8|34028.8|34055.3|34037.3|34044.8|34026.8|0
1687299300000|2023-06-20 22:15:00|34046.3|34028.3|34045.8|34027.8|34050.8|34032.8|34043.8|34025.8|0
1687299600000|2023-06-20 22:20:00|34046.3|34028.3|34054.3|34036.3|34054.3|34036.3|34046.3|34028.3|0
1687299900000|2023-06-20 22:25:00|34053.8|34035.8|34057.3|34039.3|34057.3|34039.3|34053.8|34035.8|0
1687300200000|2023-06-20 22:30:00|34057.8|34039.8|34051.8|34033.8|34067.8|34049.8|34051.8|34033.8|0
1687300500000|2023-06-20 22:35:00|34051.3|34033.3|34054.8|34036.8|34055.3|34037.3|34049.3|34031.3|0
1687300800000|2023-06-20 22:40:00|34055.3|34037.3|34056.8|34038.8|34058.3|34040.3|34048.3|34030.3|0
1687301100000|2023-06-20 22:45:00|34056.3|34038.3|34054.8|34036.8|34057.8|34039.8|34050.3|34032.3|0
1687301400000|2023-06-20 22:50:00|34054.3|34036.3|34049.8|34031.8|34054.8|34036.8|34045.8|34027.8|0
1687301700000|2023-06-20 22:55:00|34049.3|34031.3|34052.8|34034.8|34052.8|34034.8|34049.3|34031.3|0
1687302000000|2023-06-20 23:00:00|34051.8|34033.8|34053.8|34035.8|34055.3|34037.3|34051.8|34033.8|0
1687302300000|2023-06-20 23:05:00|34053.3|34035.3|34056.8|34038.8|34057.3|34039.3|34053.3|34035.3|0
1687302600000|2023-06-20 23:10:00|34057.3|34039.3|34058.8|34040.8|34059.8|34041.8|34054.8|34036.8|0
1687302900000|2023-06-20 23:15:00|34059.3|34041.3|34055.3|34037.3|34059.3|34041.3|34054.8|34036.8|0
1687303200000|2023-06-20 23:20:00|34055.8|34037.8|34059.8|34041.8|34061.8|34043.8|34055.8|34037.8|0
1687303500000|2023-06-20 23:25:00|34060.3|34042.3|34062.8|34044.8|34063.8|34045.8|34059.3|34041.3|0
1687303800000|2023-06-20 23:30:00|34063.3|34045.3|34063.8|34045.8|34065.8|34047.8|34062.8|34044.8|0
1687304100000|2023-06-20 23:35:00|34063.3|34045.3|34068.8|34050.8|34068.8|34050.8|34060.8|34042.8|0
1687304400000|2023-06-20 23:40:00|34068.3|34050.3|34072.8|34054.8|34075.3|34057.3|34067.8|34049.8|0
1687304700000|2023-06-20 23:45:00|34072.3|34054.3|34069.8|34051.8|34074.8|34056.8|34068.8|34050.8|0
1687305000000|2023-06-20 23:50:00|34070.3|34052.3|34081.8|34063.8|34082.3|34064.3|34069.3|34051.3|0
1687305300000|2023-06-20 23:55:00|34081.3|34063.3|34076.3|34058.3|34081.3|34063.3|34072.8|34054.8|0
1687305600000|2023-06-21 00:00:00|34076.8|34058.8|34070.8|34052.8|34082.8|34064.8|34070.3|34052.3|0
1687305900000|2023-06-21 00:05:00|34070.3|34052.3|34076.8|34058.8|34077.8|34059.8|34068.8|34050.8|0
1687306200000|2023-06-21 00:10:00|34076.3|34058.3|34073.8|34055.8|34077.3|34059.3|34071.8|34053.8|0
1687306500000|2023-06-21 00:15:00|34074.3|34056.3|34072.8|34054.8|34077.3|34059.3|34070.3|34052.3|0
1687306800000|2023-06-21 00:20:00|34073.3|34055.3|34080.8|34062.8|34084.3|34066.3|34072.3|34054.3|0
1687307100000|2023-06-21 00:25:00|34081.3|34063.3|34078.3|34060.3|34084.3|34066.3|34078.3|34060.3|0
1687307400000|2023-06-21 00:30:00|34078.8|34060.8|34072.8|34054.8|34080.3|34062.3|34072.8|34054.8|0
1687307700000|2023-06-21 00:35:00|34073.3|34055.3|34084.3|34066.3|34085.3|34067.3|34073.3|34055.3|0
1687308000000|2023-06-21 00:40:00|34085.3|34067.3|34084.8|34066.8|34092.3|34074.3|34082.3|34064.3|0
1687308300000|2023-06-21 00:45:00|34083.8|34065.8|34088.3|34070.3|34088.3|34070.3|34080.3|34062.3|0
1687308600000|2023-06-21 00:50:00|34087.3|34069.3|34086.8|34068.8|34088.8|34070.8|34083.3|34065.3|0
1687308900000|2023-06-21 00:55:00|34086.3|34068.3|34079.8|34061.8|34086.8|34068.8|34078.8|34060.8|0
1687309200000|2023-06-21 01:00:00|34080.8|34062.8|34080.8|34062.8|34081.8|34063.8|34078.8|34060.8|0
1687309500000|2023-06-21 01:05:00|34080.3|34062.3|34077.8|34059.8|34081.3|34063.3|34075.8|34057.8|0
1687309800000|2023-06-21 01:10:00|34078.3|34060.3|34080.8|34062.8|34084.3|34066.3|34077.3|34059.3|0
1687310100000|2023-06-21 01:15:00|34081.3|34063.3|34076.3|34058.3|34081.3|34063.3|34072.3|34054.3|0
1687310400000|2023-06-21 01:20:00|34076.8|34058.8|34072.3|34054.3|34077.3|34059.3|34071.8|34053.8|0
1687310700000|2023-06-21 01:25:00|34072.8|34054.8|34078.8|34060.8|34079.3|34061.3|34070.3|34052.3|0
1687311000000|2023-06-21 01:30:00|34078.3|34060.3|34077.3|34059.3|34078.3|34060.3|34070.8|34052.8|0
1687311300000|2023-06-21 01:35:00|34078.8|34060.8|34078.8|34060.8|34081.3|34063.3|34076.8|34058.8|0
1687311600000|2023-06-21 01:40:00|34078.3|34060.3|34072.8|34054.8|34080.3|34062.3|34072.8|34054.8|0
1687311900000|2023-06-21 01:45:00|34073.3|34055.3|34077.8|34059.8|34077.8|34059.8|34071.3|34053.3|0
1687312200000|2023-06-21 01:50:00|34078.3|34060.3|34080.8|34062.8|34081.3|34063.3|34074.8|34056.8|0
1687312500000|2023-06-21 01:55:00|34080.3|34062.3|34081.3|34063.3|34083.3|34065.3|34078.3|34060.3|0
1687312800000|2023-06-21 02:00:00|34080.8|34062.8|34078.8|34060.8|34081.3|34063.3|34075.8|34057.8|0
1687313100000|2023-06-21 02:05:00|34078.3|34060.3|34074.8|34056.8|34079.3|34061.3|34071.8|34053.8|0
1687313400000|2023-06-21 02:10:00|34074.3|34056.3|34076.8|34058.8|34078.3|34060.3|34072.8|34054.8|0
1687313700000|2023-06-21 02:15:00|34077.3|34059.3|34077.3|34059.3|34077.8|34059.8|34075.3|34057.3|0
1687314000000|2023-06-21 02:20:00|34077.8|34059.8|34082.3|34064.3|34083.3|34065.3|34077.8|34059.8|0
1687314300000|2023-06-21 02:25:00|34081.8|34063.8|34080.8|34062.8|34083.8|34065.8|34079.3|34061.3|0
1687314600000|2023-06-21 02:30:00|34079.8|34061.8|34077.8|34059.8|34080.3|34062.3|34076.3|34058.3|0
1687314900000|2023-06-21 02:35:00|34077.3|34059.3|34068.8|34050.8|34078.3|34060.3|34066.3|34048.3|0
1687315200000|2023-06-21 02:40:00|34069.3|34051.3|34066.8|34048.8|34071.3|34053.3|34065.8|34047.8|0
1687315500000|2023-06-21 02:45:00|34066.3|34048.3|34066.8|34048.8|34067.3|34049.3|34059.8|34041.8|0
1687315800000|2023-06-21 02:50:00|34067.3|34049.3|34065.8|34047.8|34070.3|34052.3|34064.8|34046.8|0
1687316100000|2023-06-21 02:55:00|34065.3|34047.3|34067.8|34049.8|34067.8|34049.8|34064.3|34046.3|0
1687316400000|2023-06-21 03:00:00|34068.3|34050.3|34067.3|34049.3|34070.8|34052.8|34066.8|34048.8|0
1687316700000|2023-06-21 03:05:00|34067.8|34049.8|34072.3|34054.3|34072.8|34054.8|34066.3|34048.3|0
1687317000000|2023-06-21 03:10:00|34071.8|34053.8|34065.8|34047.8|34071.8|34053.8|34065.3|34047.3|0
1687317300000|2023-06-21 03:15:00|34065.3|34047.3|34065.3|34047.3|34066.8|34048.8|34063.8|34045.8|0
1687317600000|2023-06-21 03:20:00|34064.8|34046.8|34065.3|34047.3|34066.3|34048.3|34062.8|34044.8|0
1687317900000|2023-06-21 03:25:00|34065.8|34047.8|34063.8|34045.8|34066.8|34048.8|34063.3|34045.3|0
1687318200000|2023-06-21 03:30:00|34063.3|34045.3|34060.8|34042.8|34063.3|34045.3|34056.3|34038.3|0
1687318500000|2023-06-21 03:35:00|34060.3|34042.3|34059.3|34041.3|34060.8|34042.8|34054.8|34036.8|0
1687318800000|2023-06-21 03:40:00|34058.8|34040.8|34059.8|34041.8|34060.8|34042.8|34056.8|34038.8|0
1687319100000|2023-06-21 03:45:00|34059.3|34041.3|34063.3|34045.3|34063.3|34045.3|34058.8|34040.8|0
1687319400000|2023-06-21 03:50:00|34063.8|34045.8|34067.8|34049.8|34068.3|34050.3|34063.3|34045.3|0
1687319700000|2023-06-21 03:55:00|34068.3|34050.3|34067.3|34049.3|34068.3|34050.3|34065.8|34047.8|0
1687320000000|2023-06-21 04:00:00|34066.3|34048.3|34069.8|34051.8|34069.8|34051.8|34066.3|34048.3|0
1687320300000|2023-06-21 04:05:00|34070.3|34052.3|34067.3|34049.3|34070.3|34052.3|34064.8|34046.8|0
1687320600000|2023-06-21 04:10:00|34066.8|34048.8|34066.8|34048.8|34067.8|34049.8|34065.8|34047.8|0
1687320900000|2023-06-21 04:15:00|34066.3|34048.3|34064.8|34046.8|34066.8|34048.8|34063.3|34045.3|0
1687321200000|2023-06-21 04:20:00|34064.3|34046.3|34068.3|34050.3|34069.3|34051.3|34063.8|34045.8|0
1687321500000|2023-06-21 04:25:00|34067.8|34049.8|34069.8|34051.8|34071.3|34053.3|34067.8|34049.8|0
1687321800000|2023-06-21 04:30:00|34069.3|34051.3|34068.8|34050.8|34070.3|34052.3|34067.8|34049.8|0
1687322100000|2023-06-21 04:35:00|34069.3|34051.3|34073.3|34055.3|34074.8|34056.8|34069.3|34051.3|0
1687322400000|2023-06-21 04:40:00|34073.8|34055.8|34074.8|34056.8|34075.3|34057.3|34072.3|34054.3|0
1687322700000|2023-06-21 04:45:00|34075.3|34057.3|34074.8|34056.8|34075.8|34057.8|34072.8|34054.8|0
1687323000000|2023-06-21 04:50:00|34075.3|34057.3|34078.8|34060.8|34078.8|34060.8|34073.8|34055.8|0
1687323300000|2023-06-21 04:55:00|34078.3|34060.3|34079.8|34061.8|34080.3|34062.3|34075.3|34057.3|0
1687323600000|2023-06-21 05:00:00|34080.3|34062.3|34079.3|34061.3|34080.8|34062.8|34076.3|34058.3|0
1687323900000|2023-06-21 05:05:00|34079.8|34061.8|34073.3|34055.3|34079.8|34061.8|34073.3|34055.3|0
1687324200000|2023-06-21 05:10:00|34072.3|34054.3|34073.3|34055.3|34075.8|34057.8|34072.3|34054.3|0
1687324500000|2023-06-21 05:15:00|34072.8|34054.8|34076.3|34058.3|34077.3|34059.3|34072.3|34054.3|0
1687324800000|2023-06-21 05:20:00|34076.8|34058.8|34077.8|34059.8|34077.8|34059.8|34075.3|34057.3|0
1687325100000|2023-06-21 05:25:00|34077.3|34059.3|34066.8|34048.8|34078.3|34060.3|34065.3|34047.3|0
1687325400000|2023-06-21 05:30:00|34066.3|34048.3|34055.8|34037.8|34066.8|34048.8|34051.3|34033.3|0
1687325700000|2023-06-21 05:35:00|34056.3|34038.3|34057.8|34039.8|34061.3|34043.3|34053.8|34035.8|0
1687326000000|2023-06-21 05:40:00|34058.3|34040.3|34052.8|34034.8|34062.3|34044.3|34052.8|34034.8|0
1687326300000|2023-06-21 05:45:00|34053.3|34035.3|34055.8|34037.8|34056.8|34038.8|34049.8|34031.8|0
1687326600000|2023-06-21 05:50:00|34055.3|34037.3|34053.8|34035.8|34055.3|34037.3|34050.3|34032.3|0
1687326900000|2023-06-21 05:55:00|34053.3|34035.3|34060.8|34042.8|34062.3|34044.3|34052.8|34034.8|0
1687327200000|2023-06-21 06:00:00|34060.3|34042.3|34032.8|34014.8|34062.8|34044.8|34031.8|34013.8|0
1687327500000|2023-06-21 06:05:00|34030.8|34012.8|34030.3|34012.3|34036.3|34018.3|34023.8|34005.8|0
1687327800000|2023-06-21 06:10:00|34029.8|34011.8|34045.3|34027.3|34045.3|34027.3|34020.3|34002.3|0
1687328100000|2023-06-21 06:15:00|34043.8|34025.8|34047.3|34029.3|34049.8|34031.8|34039.8|34021.8|0
1687328400000|2023-06-21 06:20:00|34047.8|34029.8|34042.8|34024.8|34049.3|34031.3|34039.8|34021.8|0
1687328700000|2023-06-21 06:25:00|34043.3|34025.3|34046.8|34028.8|34047.8|34029.8|34040.8|34022.8|0
1687329000000|2023-06-21 06:30:00|34046.3|34028.3|34050.3|34032.3|34053.8|34035.8|34045.8|34027.8|0
1687329300000|2023-06-21 06:35:00|34050.8|34032.8|34033.8|34015.8|34051.3|34033.3|34030.3|34012.3|0
1687329600000|2023-06-21 06:40:00|34033.3|34015.3|34034.3|34016.3|34037.3|34019.3|34026.8|34008.8|0
1687329900000|2023-06-21 06:45:00|34033.8|34015.8|34034.8|34016.8|34038.3|34020.3|34030.3|34012.3|0
1687330200000|2023-06-21 06:50:00|34035.3|34017.3|34034.3|34016.3|34039.8|34021.8|34033.8|34015.8|0
1687330500000|2023-06-21 06:55:00|34034.8|34016.8|34022.8|34004.8|34039.3|34021.3|34022.8|34004.8|0
1687330800000|2023-06-21 07:00:00|34023.3|34005.3|34001.8|33983.8|34023.3|34005.3|33997.8|33979.8|0
1687331100000|2023-06-21 07:05:00|34000.8|33982.8|34013.8|33995.8|34019.8|34001.8|34000.3|33982.3|0
1687331400000|2023-06-21 07:10:00|34016.3|33998.3|34030.8|34012.8|34032.3|34014.3|34013.8|33995.8|0
1687331700000|2023-06-21 07:15:00|34032.3|34014.3|34033.3|34015.3|34050.3|34032.3|34028.8|34010.8|0
1687332000000|2023-06-21 07:20:00|34032.8|34014.8|34030.8|34012.8|34039.3|34021.3|34021.8|34003.8|0
1687332300000|2023-06-21 07:25:00|34031.3|34013.3|34055.8|34037.8|34055.8|34037.8|34031.3|34013.3|0
1687332600000|2023-06-21 07:30:00|34057.8|34039.8|34064.3|34046.3|34067.8|34049.8|34047.8|34029.8|0
1687332900000|2023-06-21 07:35:00|34064.8|34046.8|34041.8|34023.8|34064.8|34046.8|34040.3|34022.3|0
1687333200000|2023-06-21 07:40:00|34041.3|34023.3|34051.8|34033.8|34053.8|34035.8|34041.3|34023.3|0
1687333500000|2023-06-21 07:45:00|34051.3|34033.3|34061.8|34043.8|34062.3|34044.3|34045.8|34027.8|0
1687333800000|2023-06-21 07:50:00|34062.8|34044.8|34052.3|34034.3|34065.3|34047.3|34048.3|34030.3|0
1687334100000|2023-06-21 07:55:00|34052.8|34034.8|34054.3|34036.3|34061.3|34043.3|34050.8|34032.8|0
1687334400000|2023-06-21 08:00:00|34057.8|34039.8|34051.8|34033.8|34058.8|34040.8|34047.3|34029.3|0
1687334700000|2023-06-21 08:05:00|34052.3|34034.3|34058.8|34040.8|34061.8|34043.8|34048.3|34030.3|0
1687335000000|2023-06-21 08:10:00|34059.3|34041.3|34059.3|34041.3|34074.8|34056.8|34056.8|34038.8|0
1687335300000|2023-06-21 08:15:00|34059.8|34041.8|34061.8|34043.8|34069.8|34051.8|34055.8|34037.8|0
1687335600000|2023-06-21 08:20:00|34062.3|34044.3|34064.3|34046.3|34065.3|34047.3|34057.8|34039.8|0
1687335900000|2023-06-21 08:25:00|34064.8|34046.8|34060.3|34042.3|34068.3|34050.3|34058.8|34040.8|0
1687336200000|2023-06-21 08:30:00|34060.8|34042.8|34071.3|34053.3|34077.3|34059.3|34060.8|34042.8|0
1687336500000|2023-06-21 08:35:00|34070.3|34052.3|34062.8|34044.8|34073.3|34055.3|34062.8|34044.8|0
1687336800000|2023-06-21 08:40:00|34063.3|34045.3|34053.8|34035.8|34066.8|34048.8|34053.8|34035.8|0
1687337100000|2023-06-21 08:45:00|34054.3|34036.3|34055.3|34037.3|34059.3|34041.3|34051.3|34033.3|0
1687337400000|2023-06-21 08:50:00|34055.8|34037.8|34057.8|34039.8|34059.3|34041.3|34054.3|34036.3|0
1687337700000|2023-06-21 08:55:00|34058.3|34040.3|34057.8|34039.8|34062.3|34044.3|34055.8|34037.8|0
1687338000000|2023-06-21 09:00:00|34058.3|34040.3|34054.8|34036.8|34064.3|34046.3|34052.8|34034.8|0
1687338300000|2023-06-21 09:05:00|34054.3|34036.3|34050.8|34032.8|34059.8|34041.8|34048.8|34030.8|0
1687338600000|2023-06-21 09:10:00|34050.3|34032.3|34056.8|34038.8|34057.3|34039.3|34048.8|34030.8|0
1687338900000|2023-06-21 09:15:00|34056.3|34038.3|34055.3|34037.3|34058.8|34040.8|34052.8|34034.8|0
1687339200000|2023-06-21 09:20:00|34055.8|34037.8|34048.3|34030.3|34061.3|34043.3|34047.3|34029.3|0
1687339500000|2023-06-21 09:25:00|34049.3|34031.3|34061.8|34043.8|34061.8|34043.8|34045.8|34027.8|0
1687339800000|2023-06-21 09:30:00|34062.3|34044.3|34060.3|34042.3|34063.3|34045.3|34056.8|34038.8|0
1687340100000|2023-06-21 09:35:00|34059.8|34041.8|34070.8|34052.8|34071.3|34053.3|34058.8|34040.8|0
1687340400000|2023-06-21 09:40:00|34070.3|34052.3|34071.8|34053.8|34072.3|34054.3|34065.3|34047.3|0
1687340700000|2023-06-21 09:45:00|34071.3|34053.3|34075.3|34057.3|34079.3|34061.3|34071.3|34053.3|0
1687341000000|2023-06-21 09:50:00|34074.8|34056.8|34073.3|34055.3|34077.3|34059.3|34071.3|34053.3|0
1687341300000|2023-06-21 09:55:00|34072.3|34054.3|34065.8|34047.8|34072.8|34054.8|34065.8|34047.8|0
1687341600000|2023-06-21 10:00:00|34066.3|34048.3|34068.8|34050.8|34072.8|34054.8|34064.3|34046.3|0
1687341900000|2023-06-21 10:05:00|34068.3|34050.3|34069.3|34051.3|34072.3|34054.3|34067.8|34049.8|0
1687342200000|2023-06-21 10:10:00|34069.8|34051.8|34076.3|34058.3|34076.3|34058.3|34066.8|34048.8|0
1687342500000|2023-06-21 10:15:00|34075.8|34057.8|34076.8|34058.8|34078.8|34060.8|34072.8|34054.8|0
1687342800000|2023-06-21 10:20:00|34076.3|34058.3|34084.3|34066.3|34088.8|34070.8|34075.8|34057.8|0
1687343100000|2023-06-21 10:25:00|34085.3|34067.3|34089.3|34071.3|34089.3|34071.3|34078.3|34060.3|0
1687343400000|2023-06-21 10:30:00|34088.3|34070.3|34080.3|34062.3|34089.8|34071.8|34078.8|34060.8|0
1687343700000|2023-06-21 10:35:00|34079.8|34061.8|34078.3|34060.3|34085.8|34067.8|34074.8|34056.8|0
1687344000000|2023-06-21 10:40:00|34078.8|34060.8|34074.3|34056.3|34082.8|34064.8|34074.3|34056.3|0
1687344300000|2023-06-21 10:45:00|34074.8|34056.8|34065.8|34047.8|34075.8|34057.8|34062.3|34044.3|0
1687344600000|2023-06-21 10:50:00|34065.3|34047.3|34066.8|34048.8|34071.8|34053.8|34064.8|34046.8|0
1687344900000|2023-06-21 10:55:00|34065.8|34047.8|34062.3|34044.3|34065.8|34047.8|34057.8|34039.8|0
1687345200000|2023-06-21 11:00:00|34061.8|34043.8|34056.3|34038.3|34063.3|34045.3|34053.3|34035.3|0
1687345500000|2023-06-21 11:05:00|34055.8|34037.8|34054.8|34036.8|34057.3|34039.3|34052.3|34034.3|0
1687345800000|2023-06-21 11:10:00|34054.3|34036.3|34050.3|34032.3|34055.3|34037.3|34050.3|34032.3|0
1687346100000|2023-06-21 11:15:00|34050.8|34032.8|34039.8|34021.8|34050.8|34032.8|34039.3|34021.3|0
1687346400000|2023-06-21 11:20:00|34039.3|34021.3|34048.8|34030.8|34049.3|34031.3|34039.3|34021.3|0
1687346700000|2023-06-21 11:25:00|34048.3|34030.3|34048.8|34030.8|34053.3|34035.3|34045.8|34027.8|0
1687347000000|2023-06-21 11:30:00|34049.3|34031.3|34049.8|34031.8|34055.3|34037.3|34044.3|34026.3|0
1687347300000|2023-06-21 11:35:00|34049.3|34031.3|34048.8|34030.8|34055.3|34037.3|34041.8|34023.8|0
1687347600000|2023-06-21 11:40:00|34049.3|34031.3|34055.8|34037.8|34055.8|34037.8|34047.3|34029.3|0
1687347900000|2023-06-21 11:45:00|34056.8|34038.8|34059.3|34041.3|34059.3|34041.3|34051.3|34033.3|0
1687348200000|2023-06-21 11:50:00|34059.8|34041.8|34055.8|34037.8|34059.8|34041.8|34048.8|34030.8|0
1687348500000|2023-06-21 11:55:00|34056.3|34038.3|34051.3|34033.3|34057.3|34039.3|34051.3|34033.3|0
1687348800000|2023-06-21 12:00:00|34050.8|34032.8|34041.8|34023.8|34050.8|34032.8|34033.8|34015.8|0
1687349100000|2023-06-21 12:05:00|34042.3|34024.3|34040.8|34022.8|34046.8|34028.8|34038.8|34020.8|0
1687349400000|2023-06-21 12:10:00|34041.3|34023.3|34030.3|34012.3|34042.3|34024.3|34029.8|34011.8|0
1687349700000|2023-06-21 12:15:00|34030.8|34012.8|34022.3|34004.3|34030.8|34012.8|34020.3|34002.3|0
1687350000000|2023-06-21 12:20:00|34022.8|34004.8|34016.8|33998.8|34024.8|34006.8|34012.3|33994.3|0
1687350300000|2023-06-21 12:25:00|34015.8|33997.8|33993.8|33975.8|34017.3|33999.3|33993.8|33975.8|0
1687350600000|2023-06-21 12:30:00|33996.3|33978.3|33995.3|33977.3|34021.8|34003.8|33988.8|33970.8|0
1687350900000|2023-06-21 12:35:00|33995.8|33977.8|33994.8|33976.8|33997.8|33979.8|33978.8|33960.8|0
1687351200000|2023-06-21 12:40:00|33995.3|33977.3|33986.8|33968.8|34004.3|33986.3|33985.8|33967.8|0
1687351500000|2023-06-21 12:45:00|33987.3|33969.3|33992.8|33974.8|33996.8|33978.8|33984.8|33966.8|0
1687351800000|2023-06-21 12:50:00|33993.3|33975.3|33980.8|33962.8|33995.3|33977.3|33978.3|33960.3|0
1687352100000|2023-06-21 12:55:00|33981.3|33963.3|33970.8|33952.8|33988.8|33970.8|33970.8|33952.8|0
1687352400000|2023-06-21 13:00:00|33972.8|33954.8|33972.3|33954.3|33982.8|33964.8|33969.3|33951.3|0
1687352700000|2023-06-21 13:05:00|33971.8|33953.8|33966.8|33948.8|33979.3|33961.3|33963.8|33945.8|0
1687353000000|2023-06-21 13:10:00|33967.3|33949.3|33970.3|33952.3|33976.3|33958.3|33965.3|33947.3|0
1687353300000|2023-06-21 13:15:00|33969.8|33951.8|33976.8|33958.8|33976.8|33958.8|33966.3|33948.3|0
1687353600000|2023-06-21 13:20:00|33977.3|33959.3|33992.3|33974.3|33992.8|33974.8|33970.8|33952.8|0
1687353900000|2023-06-21 13:25:00|33990.8|33972.8|33973.3|33955.3|33993.8|33975.8|33966.3|33948.3|0
1687354200000|2023-06-21 13:30:00|33974.3|33956.3|33915.8|33897.8|33976.8|33958.8|33895.8|33877.8|0
1687354500000|2023-06-21 13:35:00|33917.8|33899.8|33900.3|33882.3|33928.8|33910.8|33891.3|33873.3|0
1687354800000|2023-06-21 13:40:00|33899.3|33881.3|33905.3|33887.3|33920.8|33902.8|33881.8|33863.8|0
1687355100000|2023-06-21 13:45:00|33902.8|33884.8|33936.3|33918.3|33962.3|33944.3|33902.8|33884.8|0
1687355400000|2023-06-21 13:50:00|33933.8|33915.8|33937.9|33919.9|33943.4|33925.4|33919.8|33901.8|0
1687355700000|2023-06-21 13:55:00|33936.9|33918.9|33940.9|33922.9|33946.9|33928.9|33908.9|33890.9|0
1687356000000|2023-06-21 14:00:00|33942.9|33924.9|33905.4|33887.4|33949.4|33931.4|33896.9|33878.9|0
1687356300000|2023-06-21 14:05:00|33906.9|33888.9|33904.9|33886.9|33925.4|33907.4|33884.4|33866.4|0
1687356600000|2023-06-21 14:10:00|33905.9|33887.9|33949.3|33931.3|33954.4|33936.4|33903.9|33885.9|0
1687356900000|2023-06-21 14:15:00|33948.3|33930.3|33978.3|33960.3|33997.3|33979.3|33945.3|33927.3|0
1687357200000|2023-06-21 14:20:00|33975.8|33957.8|33984.3|33966.3|33996.8|33978.8|33967.8|33949.8|0
1687357500000|2023-06-21 14:25:00|33982.8|33964.8|33980.3|33962.3|33997.8|33979.8|33965.8|33947.8|0
1687357800000|2023-06-21 14:30:00|33979.8|33961.8|33994.8|33976.8|34012.8|33994.8|33976.8|33958.8|0
1687358100000|2023-06-21 14:35:00|33993.8|33975.8|34019.3|34001.3|34025.8|34007.8|33993.8|33975.8|0
1687358400000|2023-06-21 14:40:00|34020.3|34002.3|33987.3|33969.3|34026.3|34008.3|33984.8|33966.8|0
1687358700000|2023-06-21 14:45:00|33987.8|33969.8|33978.8|33960.8|33996.3|33978.3|33973.8|33955.8|0
1687359000000|2023-06-21 14:50:00|33978.3|33960.3|33991.3|33973.3|33994.8|33976.8|33957.8|33939.8|0
1687359300000|2023-06-21 14:55:00|33989.8|33971.8|34041.8|34023.8|34044.8|34026.8|33987.8|33969.8|0
1687359600000|2023-06-21 15:00:00|34046.8|34028.8|34042.8|34024.8|34061.3|34043.3|34039.3|34021.3|0
1687359900000|2023-06-21 15:05:00|34043.8|34025.8|34008.8|33990.8|34044.8|34026.8|33996.3|33978.3|0
1687360200000|2023-06-21 15:10:00|34012.3|33994.3|34020.8|34002.8|34034.8|34016.8|34001.3|33983.3|0
1687360500000|2023-06-21 15:15:00|34021.3|34003.3|34021.8|34003.8|34031.3|34013.3|34010.8|33992.8|0
1687360800000|2023-06-21 15:20:00|34020.8|34002.8|34035.3|34017.3|34059.8|34041.8|34016.8|33998.8|0
1687361100000|2023-06-21 15:25:00|34037.3|34019.3|34073.8|34055.8|34077.8|34059.8|34033.3|34015.3|0
1687361400000|2023-06-21 15:30:00|34073.3|34055.3|34066.8|34048.8|34077.8|34059.8|34055.8|34037.8|0
1687361700000|2023-06-21 15:35:00|34063.8|34045.8|34083.8|34065.8|34091.8|34073.8|34063.3|34045.3|0
1687362000000|2023-06-21 15:40:00|34085.5|34067.5|34074|34056|34094|34076|34074|34056|0
1687362300000|2023-06-21 15:45:00|34072.5|34054.5|34082|34064|34089.5|34071.5|34072|34054|0
1687362600000|2023-06-21 15:50:00|34081|34063|34056.5|34038.5|34083.5|34065.5|34056.5|34038.5|0
1687362900000|2023-06-21 15:55:00|34056|34038|34051|34033|34072.5|34054.5|34046|34028|0
1687363200000|2023-06-21 16:00:00|34049|34031|34064.5|34046.5|34072|34054|34045|34027|0
1687363500000|2023-06-21 16:05:00|34068.5|34050.5|34078|34060|34086.5|34068.5|34061.5|34043.5|0
1687363800000|2023-06-21 16:10:00|34081|34063|34078.5|34060.5|34084|34066|34069|34051|0
1687364100000|2023-06-21 16:15:00|34078|34060|34084.5|34066.5|34107|34089|34073.5|34055.5|0
1687364400000|2023-06-21 16:20:00|34083.5|34065.5|34078|34060|34088|34070|34067.5|34049.5|0
1687364700000|2023-06-21 16:25:00|34077.5|34059.5|34085|34067|34086|34068|34062.5|34044.5|0
1687365000000|2023-06-21 16:30:00|34087.5|34069.5|34076|34058|34103|34085|34075.5|34057.5|0
1687365300000|2023-06-21 16:35:00|34075|34057|34081|34063|34081.5|34063.5|34062|34044|0
1687365600000|2023-06-21 16:40:00|34081.5|34063.5|34072.5|34054.5|34092.5|34074.5|34068|34050|0
1687365900000|2023-06-21 16:45:00|34073.5|34055.5|34035.5|34017.5|34073.5|34055.5|34032.5|34014.5|0
1687366200000|2023-06-21 16:50:00|34036.5|34018.5|34041|34023|34057|34039|34036|34018|0
1687366500000|2023-06-21 16:55:00|34040.5|34022.5|34035|34017|34046|34028|34029.5|34011.5|0
1687366800000|2023-06-21 17:00:00|34033.8|34015.8|34028.8|34010.8|34035.8|34017.8|34010.3|33992.3|0
1687367100000|2023-06-21 17:05:00|34029.8|34011.8|34039.3|34021.3|34043.3|34025.3|34016.8|33998.8|0
1687367400000|2023-06-21 17:10:00|34041.8|34023.8|34024.8|34006.8|34049.3|34031.3|34022.8|34004.8|0
1687367700000|2023-06-21 17:15:00|34024.3|34006.3|34026.8|34008.8|34040.8|34022.8|34019.8|34001.8|0
1687368000000|2023-06-21 17:20:00|34026.3|34008.3|34015.8|33997.8|34031.8|34013.8|34014.8|33996.8|0
1687368300000|2023-06-21 17:25:00|34015.3|33997.3|34020.8|34002.8|34033.8|34015.8|34007.8|33989.8|0
1687368600000|2023-06-21 17:30:00|34021.3|34003.3|34015.8|33997.8|34025.8|34007.8|34014.3|33996.3|0
1687368900000|2023-06-21 17:35:00|34017.3|33999.3|34026.3|34008.3|34029.8|34011.8|34009.3|33991.3|0
1687369200000|2023-06-21 17:40:00|34025.8|34007.8|34015.3|33997.3|34029.3|34011.3|34004.8|33986.8|0
1687369500000|2023-06-21 17:45:00|34015.8|33997.8|34031.3|34013.3|34037.3|34019.3|34015.8|33997.8|0
1687369800000|2023-06-21 17:50:00|34032.3|34014.3|34044.3|34026.3|34048.8|34030.8|34028.8|34010.8|0
1687370100000|2023-06-21 17:55:00|34043.8|34025.8|34048.3|34030.3|34051.3|34033.3|34031.8|34013.8|0
1687370400000|2023-06-21 18:00:00|34050.3|34032.3|34049.3|34031.3|34053.3|34035.3|34039.3|34021.3|0
1687370700000|2023-06-21 18:05:00|34049.8|34031.8|34044.8|34026.8|34062.3|34044.3|34044.8|34026.8|0
1687371000000|2023-06-21 18:10:00|34044.3|34026.3|34051.3|34033.3|34053.8|34035.8|34044.3|34026.3|0
1687371300000|2023-06-21 18:15:00|34052.3|34034.3|34068.3|34050.3|34071.3|34053.3|34051.3|34033.3|0
1687371600000|2023-06-21 18:20:00|34071.5|34053.5|34080.5|34062.5|34086.5|34068.5|34064|34046|0
1687371900000|2023-06-21 18:25:00|34081|34063|34087|34069|34088.5|34070.5|34073|34055|0
1687372200000|2023-06-21 18:30:00|34086.5|34068.5|34098|34080|34109.5|34091.5|34086.5|34068.5|0
1687372500000|2023-06-21 18:35:00|34099|34081|34085.5|34067.5|34099|34081|34080.5|34062.5|0
1687372800000|2023-06-21 18:40:00|34087|34069|34079|34061|34090.5|34072.5|34070|34052|0
1687373100000|2023-06-21 18:45:00|34078|34060|34066|34048|34082|34064|34064|34046|0
1687373400000|2023-06-21 18:50:00|34064.5|34046.5|34083|34065|34093|34075|34062.5|34044.5|0
1687373700000|2023-06-21 18:55:00|34082.5|34064.5|34072|34054|34082.5|34064.5|34062|34044|0
1687374000000|2023-06-21 19:00:00|34071|34053|34040.5|34022.5|34071|34053|34039|34021|0
1687374300000|2023-06-21 19:05:00|34039.5|34021.5|34043.5|34025.5|34052.5|34034.5|34028.5|34010.5|0
1687374600000|2023-06-21 19:10:00|34044|34026|34048.5|34030.5|34055|34037|34034|34016|0
1687374900000|2023-06-21 19:15:00|34049|34031|34048|34030|34054.5|34036.5|34038.5|34020.5|0
1687375200000|2023-06-21 19:20:00|34047.5|34029.5|34028.5|34010.5|34047.5|34029.5|34024|34006|0
1687375500000|2023-06-21 19:25:00|34028|34010|34007.5|33989.5|34033.5|34015.5|34007.5|33989.5|0
1687375800000|2023-06-21 19:30:00|34008|33990|33974|33956|34013.5|33995.5|33968|33950|0
1687376100000|2023-06-21 19:35:00|33973|33955|33972|33954|33988|33970|33947.5|33929.5|0
1687376400000|2023-06-21 19:40:00|33971.2|33953.2|33992.2|33974.2|33998.2|33980.2|33964.7|33946.7|0
1687376700000|2023-06-21 19:45:00|33992.7|33974.7|33999.7|33981.7|34005.7|33987.7|33983.2|33965.2|0
1687377000000|2023-06-21 19:50:00|34000.2|33982.2|33995.7|33977.7|34016.7|33998.7|33992.2|33974.2|0
1687377300000|2023-06-21 19:55:00|33991.2|33973.2|33958.2|33940.2|33992.7|33974.7|33945.7|33927.7|0
1687377600000|2023-06-21 20:00:00|33962.2|33944.2|33976.2|33958.2|33976.2|33958.2|33957.2|33939.2|0
1687377900000|2023-06-21 20:05:00|33977.2|33959.2|33983.7|33965.7|33985.2|33967.2|33973.7|33955.7|0
1687378200000|2023-06-21 20:10:00|33984.2|33966.2|33969.7|33951.7|33985.7|33967.7|33967.7|33949.7|0
1687378500000|2023-06-21 20:15:00|33970.2|33952.2|33966.2|33948.2|33971.2|33953.2|33965.2|33947.2|0
1687378800000|2023-06-21 20:20:00|33965.7|33947.7|33969.2|33951.2|33973.2|33955.2|33962.7|33944.7|0
1687379100000|2023-06-21 20:25:00|33968.7|33950.7|33971.2|33953.2|33973.2|33955.2|33967.7|33949.7|0
1687379400000|2023-06-21 20:30:00|33971.7|33953.7|33976.2|33958.2|33976.2|33958.2|33970.2|33952.2|0
1687379700000|2023-06-21 20:35:00|33973.2|33955.2|33973.2|33955.2|33976.7|33958.7|33971.7|33953.7|0
1687380000000|2023-06-21 20:40:00|33973.7|33955.7|33972.2|33954.2|33976.2|33958.2|33970.7|33952.7|0
1687380300000|2023-06-21 20:45:00|33972.7|33954.7|33969.2|33951.2|33974.2|33956.2|33968.7|33950.7|0
1687380600000|2023-06-21 20:50:00|33968.2|33950.2|33971.2|33953.2|33971.2|33953.2|33964.7|33946.7|0
1687380900000|2023-06-21 20:55:00|33970.7|33952.7|33973.1|33955.1|33975.2|33957.2|33970.2|33952.2|0
1687381200000|2023-06-21 21:00:00|33972.5|33954.5|33974.9|33956.9|33975.8|33957.8|33967.4|33949.4|0
1687381500000|2023-06-21 21:05:00|33975.2|33957.2|33973.7|33955.7|33975.2|33957.2|33973.1|33955.1|0
1687381800000|2023-06-21 21:10:00|33972.6|33954.6|33973.9|33955.9|33973.9|33955.9|33972.6|33954.6|0
1687382100000|2023-06-21 21:15:00|33974|33956|33975|33957|33975.1|33957.1|33972.5|33954.5|0
1687382400000|2023-06-21 21:20:00|33974.7|33956.7|33974.4|33956.4|33975.6|33957.6|33974.4|33956.4|0
1687382700000|2023-06-21 21:25:00|33974.1|33956.1|33974.6|33956.6|33975.8|33957.8|33973|33955|0
1687383000000|2023-06-21 21:30:00|33974.9|33956.9|33974.9|33956.9|33976|33958|33974.6|33956.6|0
1687383300000|2023-06-21 21:35:00|33975|33957|33974.9|33956.9|33975.1|33957.1|33974.7|33956.7|0
1687383600000|2023-06-21 21:40:00|33975.1|33957.1|33977.3|33959.3|33977.3|33959.3|33975|33957|0
1687383900000|2023-06-21 21:45:00|33978.1|33960.1|33974.5|33956.5|33978.1|33960.1|33974.5|33956.5|0
1687384200000|2023-06-21 21:50:00|33975.9|33957.9|33975|33957|33976.2|33958.2|33973.3|33955.3|0
1687384500000|2023-06-21 21:55:00|33973.9|33955.9|33974.6|33956.6|33976.5|33958.5|33973.6|33955.6|0
1687384800000|2023-06-21 22:00:00|33975.2|33957.2|33991.2|33973.2|33991.2|33973.2|33974.2|33956.2|0
1687385100000|2023-06-21 22:05:00|33991.7|33973.7|33987.2|33969.2|33992.2|33974.2|33984.2|33966.2|0
1687385400000|2023-06-21 22:10:00|33987.7|33969.7|33983.2|33965.2|33989.2|33971.2|33982.7|33964.7|0
1687385700000|2023-06-21 22:15:00|33983.7|33965.7|33978.7|33960.7|33984.2|33966.2|33978.7|33960.7|0
1687386000000|2023-06-21 22:20:00|33978.2|33960.2|33977.2|33959.2|33979.2|33961.2|33972.2|33954.2|0
1687386300000|2023-06-21 22:25:00|33976.7|33958.7|33976.2|33958.2|33977.2|33959.2|33969.2|33951.2|0
1687386600000|2023-06-21 22:30:00|33976.7|33958.7|33979.7|33961.7|33980.2|33962.2|33975.2|33957.2|0
1687386900000|2023-06-21 22:35:00|33980.2|33962.2|33977.7|33959.7|33980.7|33962.7|33977.7|33959.7|0
1687387200000|2023-06-21 22:40:00|33978.2|33960.2|33973.2|33955.2|33978.2|33960.2|33970.2|33952.2|0
1687387500000|2023-06-21 22:45:00|33974.7|33956.7|33975.2|33957.2|33977.7|33959.7|33974.2|33956.2|0
1687387800000|2023-06-21 22:50:00|33975.7|33957.7|33975.7|33957.7|33976.2|33958.2|33971.2|33953.2|0
1687388100000|2023-06-21 22:55:00|33976.2|33958.2|33976.2|33958.2|33979.2|33961.2|33975.7|33957.7|0
1687388400000|2023-06-21 23:00:00|33975.7|33957.7|33982.7|33964.7|33984.2|33966.2|33975.2|33957.2|0
1687388700000|2023-06-21 23:05:00|33982.2|33964.2|33983.2|33965.2|33986.7|33968.7|33982.2|33964.2|0
1687389000000|2023-06-21 23:10:00|33983.7|33965.7|33983.2|33965.2|33984.2|33966.2|33981.7|33963.7|0
1687389300000|2023-06-21 23:15:00|33983.7|33965.7|33986.7|33968.7|33987.7|33969.7|33983.7|33965.7|0
1687389600000|2023-06-21 23:20:00|33987.2|33969.2|33986.2|33968.2|33987.7|33969.7|33985.2|33967.2|0
1687389900000|2023-06-21 23:25:00|33985.7|33967.7|33978.2|33960.2|33986.2|33968.2|33977.7|33959.7|0
1687390200000|2023-06-21 23:30:00|33978.7|33960.7|33985.2|33967.2|33985.2|33967.2|33976.7|33958.7|0
1687390500000|2023-06-21 23:35:00|33984.7|33966.7|33983.2|33965.2|33984.7|33966.7|33981.7|33963.7|0
1687390800000|2023-06-21 23:40:00|33982.7|33964.7|33983.2|33965.2|33986.2|33968.2|33981.7|33963.7|0
1687391100000|2023-06-21 23:45:00|33982.7|33964.7|33978.2|33960.2|33982.7|33964.7|33977.2|33959.2|0
1687391400000|2023-06-21 23:50:00|33978.7|33960.7|33975.7|33957.7|33978.7|33960.7|33971.7|33953.7|0
1687391700000|2023-06-21 23:55:00|33976.2|33958.2|33977.7|33959.7|33977.7|33959.7|33975.7|33957.7|0
1687392000000|2023-06-22 00:00:00|33977.2|33959.2|33988.2|33970.2|33988.7|33970.7|33976.7|33958.7|0
1687392300000|2023-06-22 00:05:00|33988.7|33970.7|33985.2|33967.2|33988.7|33970.7|33980.2|33962.2|0
1687392600000|2023-06-22 00:10:00|33984.7|33966.7|33987.7|33969.7|33987.7|33969.7|33981.2|33963.2|0
1687392900000|2023-06-22 00:15:00|33987.2|33969.2|33989.2|33971.2|33992.2|33974.2|33982.2|33964.2|0
1687393200000|2023-06-22 00:20:00|33989.7|33971.7|33984.7|33966.7|33989.7|33971.7|33983.7|33965.7|0
1687393500000|2023-06-22 00:25:00|33985.2|33967.2|33989.2|33971.2|33990.7|33972.7|33983.7|33965.7|0
1687393800000|2023-06-22 00:30:00|33990.2|33972.2|33983.7|33965.7|33990.2|33972.2|33981.7|33963.7|0
1687394100000|2023-06-22 00:35:00|33984.2|33966.2|33983.7|33965.7|33984.7|33966.7|33981.2|33963.2|0
1687394400000|2023-06-22 00:40:00|33984.2|33966.2|33984.2|33966.2|33985.2|33967.2|33981.7|33963.7|0
1687394700000|2023-06-22 00:45:00|33983.7|33965.7|33983.2|33965.2|33986.7|33968.7|33981.2|33963.2|0
1687395000000|2023-06-22 00:50:00|33983.7|33965.7|33980.7|33962.7|33984.2|33966.2|33977.2|33959.2|0
1687395300000|2023-06-22 00:55:00|33981.2|33963.2|33981.7|33963.7|33984.2|33966.2|33979.2|33961.2|0
1687395600000|2023-06-22 01:00:00|33982.7|33964.7|33977.7|33959.7|33983.7|33965.7|33977.2|33959.2|0
1687395900000|2023-06-22 01:05:00|33974.7|33956.7|33976.2|33958.2|33977.7|33959.7|33972.2|33954.2|0
1687396200000|2023-06-22 01:10:00|33975.7|33957.7|33974.2|33956.2|33976.7|33958.7|33972.7|33954.7|0
1687396500000|2023-06-22 01:15:00|33974.7|33956.7|33974.2|33956.2|33975.7|33957.7|33971.7|33953.7|0
1687396800000|2023-06-22 01:20:00|33974.7|33956.7|33968.7|33950.7|33974.7|33956.7|33968.7|33950.7|0
1687397100000|2023-06-22 01:25:00|33969.2|33951.2|33965.7|33947.7|33969.7|33951.7|33963.7|33945.7|0
1687397400000|2023-06-22 01:30:00|33965.2|33947.2|33959.2|33941.2|33965.2|33947.2|33956.7|33938.7|0
1687397700000|2023-06-22 01:35:00|33958.7|33940.7|33963.2|33945.2|33963.7|33945.7|33956.7|33938.7|0
1687398000000|2023-06-22 01:40:00|33963.7|33945.7|33961.2|33943.2|33965.7|33947.7|33960.7|33942.7|0
1687398300000|2023-06-22 01:45:00|33961.7|33943.7|33954.2|33936.2|33961.7|33943.7|33951.2|33933.2|0
1687398600000|2023-06-22 01:50:00|33954.7|33936.7|33952.7|33934.7|33955.2|33937.2|33952.2|33934.2|0
1687398900000|2023-06-22 01:55:00|33951.7|33933.7|33947.2|33929.2|33952.2|33934.2|33945.7|33927.7|0
1687399200000|2023-06-22 02:00:00|33946.7|33928.7|33944.2|33926.2|33947.2|33929.2|33940.7|33922.7|0
1687399500000|2023-06-22 02:05:00|33944.7|33926.7|33942.7|33924.7|33944.7|33926.7|33941.7|33923.7|0
1687399800000|2023-06-22 02:10:00|33942.2|33924.2|33926.2|33908.2|33942.2|33924.2|33923.7|33905.7|0
1687400100000|2023-06-22 02:15:00|33924.7|33906.7|33931.2|33913.2|33932.7|33914.7|33924.7|33906.7|0
1687400400000|2023-06-22 02:20:00|33931.7|33913.7|33931.2|33913.2|33932.7|33914.7|33928.7|33910.7|0
1687400700000|2023-06-22 02:25:00|33931.7|33913.7|33937.2|33919.2|33938.2|33920.2|33929.2|33911.2|0
1687401000000|2023-06-22 02:30:00|33936.7|33918.7|33940.7|33922.7|33941.7|33923.7|33935.7|33917.7|0
1687401300000|2023-06-22 02:35:00|33941.7|33923.7|33942.2|33924.2|33943.7|33925.7|33940.7|33922.7|0
1687401600000|2023-06-22 02:40:00|33942.7|33924.7|33943.2|33925.2|33943.2|33925.2|33940.7|33922.7|0
1687401900000|2023-06-22 02:45:00|33943.7|33925.7|33944.2|33926.2|33944.7|33926.7|33942.7|33924.7|0
1687402200000|2023-06-22 02:50:00|33943.7|33925.7|33940.2|33922.2|33946.2|33928.2|33939.7|33921.7|0
1687402500000|2023-06-22 02:55:00|33939.7|33921.7|33940.7|33922.7|33942.2|33924.2|33939.2|33921.2|0
1687402800000|2023-06-22 03:00:00|33941.2|33923.2|33940.7|33922.7|33943.2|33925.2|33940.2|33922.2|0
1687403100000|2023-06-22 03:05:00|33941.2|33923.2|33940.2|33922.2|33942.7|33924.7|33939.7|33921.7|0
1687403400000|2023-06-22 03:10:00|33940.7|33922.7|33942.2|33924.2|33943.7|33925.7|33940.2|33922.2|0
1687403700000|2023-06-22 03:15:00|33941.7|33923.7|33935.2|33917.2|33941.7|33923.7|33931.7|33913.7|0
1687404000000|2023-06-22 03:20:00|33934.7|33916.7|33934.2|33916.2|33935.7|33917.7|33932.2|33914.2|0
1687404300000|2023-06-22 03:25:00|33933.7|33915.7|33932.2|33914.2|33934.2|33916.2|33929.2|33911.2|0
1687404600000|2023-06-22 03:30:00|33931.7|33913.7|33939.2|33921.2|33939.2|33921.2|33930.7|33912.7|0
1687404900000|2023-06-22 03:35:00|33939.7|33921.7|33947.7|33929.7|33948.7|33930.7|33939.2|33921.2|0
1687405200000|2023-06-22 03:40:00|33948.2|33930.2|33946.2|33928.2|33949.7|33931.7|33944.2|33926.2|0
1687405500000|2023-06-22 03:45:00|33946.7|33928.7|33953.7|33935.7|33953.7|33935.7|33944.2|33926.2|0
1687405800000|2023-06-22 03:50:00|33952.7|33934.7|33953.7|33935.7|33955.2|33937.2|33950.7|33932.7|0
1687406100000|2023-06-22 03:55:00|33953.2|33935.2|33952.7|33934.7|33954.2|33936.2|33950.2|33932.2|0
1687406400000|2023-06-22 04:00:00|33952.2|33934.2|33951.2|33933.2|33954.7|33936.7|33950.7|33932.7|0
1687406700000|2023-06-22 04:05:00|33950.7|33932.7|33947.2|33929.2|33953.7|33935.7|33946.2|33928.2|0
1687407000000|2023-06-22 04:10:00|33946.7|33928.7|33945.2|33927.2|33948.2|33930.2|33944.2|33926.2|0
1687407300000|2023-06-22 04:15:00|33944.7|33926.7|33946.2|33928.2|33947.7|33929.7|33944.7|33926.7|0
1687407600000|2023-06-22 04:20:00|33946.7|33928.7|33946.7|33928.7|33947.7|33929.7|33945.7|33927.7|0
1687407900000|2023-06-22 04:25:00|33946.2|33928.2|33937.2|33919.2|33946.2|33928.2|33936.2|33918.2|0
1687408200000|2023-06-22 04:30:00|33936.7|33918.7|33937.7|33919.7|33939.7|33921.7|33936.2|33918.2|0
1687408500000|2023-06-22 04:35:00|33937.2|33919.2|33941.7|33923.7|33942.2|33924.2|33937.2|33919.2|0
1687408800000|2023-06-22 04:40:00|33941.2|33923.2|33940.2|33922.2|33942.2|33924.2|33938.7|33920.7|0
1687409100000|2023-06-22 04:45:00|33940.7|33922.7|33931.2|33913.2|33941.7|33923.7|33931.2|33913.2|0
1687409400000|2023-06-22 04:50:00|33931.7|33913.7|33932.2|33914.2|33934.2|33916.2|33928.7|33910.7|0
1687409700000|2023-06-22 04:55:00|33931.7|33913.7|33930.7|33912.7|33932.7|33914.7|33926.7|33908.7|0
1687410000000|2023-06-22 05:00:00|33928.7|33910.7|33923.7|33905.7|33930.2|33912.2|33920.2|33902.2|0
1687410300000|2023-06-22 05:05:00|33923.2|33905.2|33917.2|33899.2|33925.2|33907.2|33916.7|33898.7|0
1687410600000|2023-06-22 05:10:00|33917.7|33899.7|33918.7|33900.7|33922.7|33904.7|33917.2|33899.2|0
1687410900000|2023-06-22 05:15:00|33917.7|33899.7|33920.7|33902.7|33923.2|33905.2|33917.7|33899.7|0
1687411200000|2023-06-22 05:20:00|33920.2|33902.2|33918.7|33900.7|33924.2|33906.2|33917.7|33899.7|0
1687411500000|2023-06-22 05:25:00|33918.2|33900.2|33916.7|33898.7|33920.7|33902.7|33915.7|33897.7|0
1687411800000|2023-06-22 05:30:00|33915.7|33897.7|33916.2|33898.2|33918.7|33900.7|33915.7|33897.7|0
1687412100000|2023-06-22 05:35:00|33916.7|33898.7|33922.2|33904.2|33922.2|33904.2|33914.2|33896.2|0
1687412400000|2023-06-22 05:40:00|33922.7|33904.7|33913.7|33895.7|33922.7|33904.7|33911.2|33893.2|0
1687412700000|2023-06-22 05:45:00|33913.2|33895.2|33921.2|33903.2|33922.7|33904.7|33912.7|33894.7|0
1687413000000|2023-06-22 05:50:00|33920.7|33902.7|33918.7|33900.7|33921.7|33903.7|33917.7|33899.7|0
1687413300000|2023-06-22 05:55:00|33919.2|33901.2|33917.7|33899.7|33919.2|33901.2|33912.2|33894.2|0
1687413600000|2023-06-22 06:00:00|33918.7|33900.7|33891.7|33873.7|33924.2|33906.2|33890.7|33872.7|0
1687413900000|2023-06-22 06:05:00|33892.2|33874.2|33910.2|33892.2|33916.2|33898.2|33892.2|33874.2|0
1687414200000|2023-06-22 06:10:00|33908.2|33890.2|33882.2|33864.2|33909.2|33891.2|33876.7|33858.7|0
1687414500000|2023-06-22 06:15:00|33883.2|33865.2|33897.2|33879.2|33903.2|33885.2|33883.2|33865.2|0
1687414800000|2023-06-22 06:20:00|33896.7|33878.7|33888.2|33870.2|33899.7|33881.7|33882.2|33864.2|0
1687415100000|2023-06-22 06:25:00|33887.7|33869.7|33888.2|33870.2|33889.7|33871.7|33884.7|33866.7|0
1687415400000|2023-06-22 06:30:00|33886.7|33868.7|33890.7|33872.7|33895.2|33877.2|33883.7|33865.7|0
1687415700000|2023-06-22 06:35:00|33890.2|33872.2|33879.2|33861.2|33890.2|33872.2|33875.7|33857.7|0
1687416000000|2023-06-22 06:40:00|33879.7|33861.7|33886.7|33868.7|33887.2|33869.2|33879.2|33861.2|0
1687416300000|2023-06-22 06:45:00|33886.2|33868.2|33891.7|33873.7|33893.2|33875.2|33884.7|33866.7|0
1687416600000|2023-06-22 06:50:00|33889.7|33871.7|33897.7|33879.7|33897.7|33879.7|33885.7|33867.7|0
1687416900000|2023-06-22 06:55:00|33896.7|33878.7|33886.7|33868.7|33896.7|33878.7|33883.2|33865.2|0
1687417200000|2023-06-22 07:00:00|33887.7|33869.7|33874.2|33856.2|33887.7|33869.7|33865.7|33847.7|0
1687417500000|2023-06-22 07:05:00|33874.7|33856.7|33875.7|33857.7|33875.7|33857.7|33860.7|33842.7|0
1687417800000|2023-06-22 07:10:00|33878.2|33860.2|33851.2|33833.2|33884.2|33866.2|33848.7|33830.7|0
1687418100000|2023-06-22 07:15:00|33851.7|33833.7|33853.7|33835.7|33869.7|33851.7|33848.2|33830.2|0
1687418400000|2023-06-22 07:20:00|33853.2|33835.2|33846.2|33828.2|33861.2|33843.2|33832.7|33814.7|0
1687418700000|2023-06-22 07:25:00|33847.2|33829.2|33845.2|33827.2|33867.2|33849.2|33838.7|33820.7|0
1687419000000|2023-06-22 07:30:00|33846.2|33828.2|33842.2|33824.2|33861.7|33843.7|33836.2|33818.2|0
1687419300000|2023-06-22 07:35:00|33844.2|33826.2|33857.2|33839.2|33863.2|33845.2|33844.2|33826.2|0
1687419600000|2023-06-22 07:40:00|33856.7|33838.7|33874.2|33856.2|33882.7|33864.7|33850.2|33832.2|0
1687419900000|2023-06-22 07:45:00|33873.7|33855.7|33859.2|33841.2|33880.7|33862.7|33854.2|33836.2|0
1687420200000|2023-06-22 07:50:00|33862.2|33844.2|33870.2|33852.2|33890.7|33872.7|33861.7|33843.7|0
1687420500000|2023-06-22 07:55:00|33869.2|33851.2|33859.7|33841.7|33880.2|33862.2|33858.7|33840.7|0
1687420800000|2023-06-22 08:00:00|33857.2|33839.2|33882.2|33864.2|33882.7|33864.7|33854.2|33836.2|0
1687421100000|2023-06-22 08:05:00|33883.2|33865.2|33898.2|33880.2|33907.2|33889.2|33876.2|33858.2|0
1687421400000|2023-06-22 08:10:00|33898.7|33880.7|33901.2|33883.2|33908.2|33890.2|33888.7|33870.7|0
1687421700000|2023-06-22 08:15:00|33903.2|33885.2|33912.7|33894.7|33916.7|33898.7|33899.7|33881.7|0
1687422000000|2023-06-22 08:20:00|33913.2|33895.2|33913.7|33895.7|33919.7|33901.7|33910.7|33892.7|0
1687422300000|2023-06-22 08:25:00|33914.2|33896.2|33908.7|33890.7|33915.2|33897.2|33905.7|33887.7|0
1687422600000|2023-06-22 08:30:00|33909.7|33891.7|33906.7|33888.7|33911.7|33893.7|33894.2|33876.2|0
1687422900000|2023-06-22 08:35:00|33907.7|33889.7|33912.2|33894.2|33918.7|33900.7|33907.7|33889.7|0
1687423200000|2023-06-22 08:40:00|33911.7|33893.7|33911.2|33893.2|33915.7|33897.7|33907.2|33889.2|0
1687423500000|2023-06-22 08:45:00|33911.7|33893.7|33913.2|33895.2|33916.7|33898.7|33909.2|33891.2|0
1687423800000|2023-06-22 08:50:00|33913.7|33895.7|33902.7|33884.7|33915.7|33897.7|33902.7|33884.7|0
1687424100000|2023-06-22 08:55:00|33903.2|33885.2|33907.7|33889.7|33910.7|33892.7|33902.2|33884.2|0
1687424400000|2023-06-22 09:00:00|33907.2|33889.2|33912.7|33894.7|33913.7|33895.7|33905.7|33887.7|0
1687424700000|2023-06-22 09:05:00|33912.2|33894.2|33903.2|33885.2|33914.2|33896.2|33903.2|33885.2|0
1687425000000|2023-06-22 09:10:00|33903.7|33885.7|33908.2|33890.2|33909.2|33891.2|33902.2|33884.2|0
1687425300000|2023-06-22 09:15:00|33907.7|33889.7|33911.2|33893.2|33912.7|33894.7|33906.7|33888.7|0
1687425600000|2023-06-22 09:20:00|33911.7|33893.7|33900.2|33882.2|33914.2|33896.2|33899.2|33881.2|0
1687425900000|2023-06-22 09:25:00|33899.7|33881.7|33893.2|33875.2|33900.2|33882.2|33891.2|33873.2|0
1687426200000|2023-06-22 09:30:00|33893.7|33875.7|33899.7|33881.7|33904.2|33886.2|33893.2|33875.2|0
1687426500000|2023-06-22 09:35:00|33900.2|33882.2|33906.2|33888.2|33906.2|33888.2|33899.7|33881.7|0
1687426800000|2023-06-22 09:40:00|33905.7|33887.7|33904.7|33886.7|33908.7|33890.7|33901.7|33883.7|0
1687427100000|2023-06-22 09:45:00|33905.2|33887.2|33916.7|33898.7|33918.7|33900.7|33905.2|33887.2|0
1687427400000|2023-06-22 09:50:00|33916.2|33898.2|33903.7|33885.7|33916.7|33898.7|33901.7|33883.7|0
1687427700000|2023-06-22 09:55:00|33903.2|33885.2|33894.2|33876.2|33903.2|33885.2|33891.2|33873.2|0
1687428000000|2023-06-22 10:00:00|33893.7|33875.7|33894.7|33876.7|33896.2|33878.2|33890.2|33872.2|0
1687428300000|2023-06-22 10:05:00|33895.2|33877.2|33892.2|33874.2|33897.2|33879.2|33889.7|33871.7|0
1687428600000|2023-06-22 10:10:00|33891.7|33873.7|33892.7|33874.7|33895.2|33877.2|33883.2|33865.2|0
1687428900000|2023-06-22 10:15:00|33892.2|33874.2|33885.2|33867.2|33894.7|33876.7|33879.7|33861.7|0
1687429200000|2023-06-22 10:20:00|33884.7|33866.7|33900.7|33882.7|33902.2|33884.2|33881.2|33863.2|0
1687429500000|2023-06-22 10:25:00|33901.7|33883.7|33890.2|33872.2|33906.2|33888.2|33888.2|33870.2|0
1687429800000|2023-06-22 10:30:00|33890.7|33872.7|33885.2|33867.2|33894.2|33876.2|33881.7|33863.7|0
1687430100000|2023-06-22 10:35:00|33885.7|33867.7|33873.7|33855.7|33885.7|33867.7|33871.2|33853.2|0
1687430400000|2023-06-22 10:40:00|33874.2|33856.2|33865.2|33847.2|33877.7|33859.7|33863.7|33845.7|0
1687430700000|2023-06-22 10:45:00|33864.7|33846.7|33857.2|33839.2|33865.7|33847.7|33857.2|33839.2|0
1687431000000|2023-06-22 10:50:00|33857.7|33839.7|33846.2|33828.2|33859.7|33841.7|33844.7|33826.7|0
1687431300000|2023-06-22 10:55:00|33846.7|33828.7|33857.7|33839.7|33859.2|33841.2|33845.2|33827.2|0
1687431600000|2023-06-22 11:00:00|33846.7|33828.7|33842.7|33824.7|33855.2|33837.2|33836.2|33818.2|0
1687431900000|2023-06-22 11:05:00|33842.2|33824.2|33852.2|33834.2|33853.7|33835.7|33832.2|33814.2|0
1687432200000|2023-06-22 11:10:00|33852.7|33834.7|33838.7|33820.7|33852.7|33834.7|33834.2|33816.2|0
1687432500000|2023-06-22 11:15:00|33838.2|33820.2|33858.7|33840.7|33859.2|33841.2|33835.7|33817.7|0
1687432800000|2023-06-22 11:20:00|33859.2|33841.2|33848.2|33830.2|33866.2|33848.2|33847.7|33829.7|0
1687433100000|2023-06-22 11:25:00|33848.7|33830.7|33841.2|33823.2|33851.2|33833.2|33840.2|33822.2|0
1687433400000|2023-06-22 11:30:00|33839.7|33821.7|33856.7|33838.7|33859.7|33841.7|33835.2|33817.2|0
1687433700000|2023-06-22 11:35:00|33856.2|33838.2|33852.7|33834.7|33857.7|33839.7|33848.7|33830.7|0
1687434000000|2023-06-22 11:40:00|33854.2|33836.2|33861.2|33843.2|33862.7|33844.7|33851.7|33833.7|0
1687434300000|2023-06-22 11:45:00|33860.7|33842.7|33863.2|33845.2|33863.7|33845.7|33857.2|33839.2|0
1687434600000|2023-06-22 11:50:00|33862.7|33844.7|33867.2|33849.2|33869.7|33851.7|33859.2|33841.2|0
1687434900000|2023-06-22 11:55:00|33866.7|33848.7|33867.7|33849.7|33868.2|33850.2|33858.7|33840.7|0
1687435200000|2023-06-22 12:00:00|33869.2|33851.2|33862.7|33844.7|33874.2|33856.2|33855.2|33837.2|0
1687435500000|2023-06-22 12:05:00|33862.2|33844.2|33867.2|33849.2|33867.7|33849.7|33855.7|33837.7|0
1687435800000|2023-06-22 12:10:00|33866.7|33848.7|33863.2|33845.2|33871.2|33853.2|33862.2|33844.2|0
1687436100000|2023-06-22 12:15:00|33863.7|33845.7|33870.2|33852.2|33874.7|33856.7|33861.7|33843.7|0
1687436400000|2023-06-22 12:20:00|33869.7|33851.7|33872.7|33854.7|33876.2|33858.2|33866.2|33848.2|0
1687436700000|2023-06-22 12:25:00|33874.7|33856.7|33871.7|33853.7|33876.7|33858.7|33869.2|33851.2|0
1687437000000|2023-06-22 12:30:00|33872.2|33854.2|33899.2|33881.2|33901.7|33883.7|33865.2|33847.2|0
1687437300000|2023-06-22 12:35:00|33898.7|33880.7|33890.7|33872.7|33905.2|33887.2|33885.2|33867.2|0
1687437600000|2023-06-22 12:40:00|33891.2|33873.2|33890.7|33872.7|33897.7|33879.7|33884.2|33866.2|0
1687437900000|2023-06-22 12:45:00|33889.7|33871.7|33890.2|33872.2|33896.2|33878.2|33885.7|33867.7|0
1687438200000|2023-06-22 12:50:00|33890.7|33872.7|33877.7|33859.7|33894.7|33876.7|33877.7|33859.7|0
1687438500000|2023-06-22 12:55:00|33876.7|33858.7|33874.2|33856.2|33878.2|33860.2|33867.7|33849.7|0
1687438800000|2023-06-22 13:00:00|33870.2|33852.2|33882.2|33864.2|33884.2|33866.2|33865.2|33847.2|0
1687439100000|2023-06-22 13:05:00|33881.7|33863.7|33872.2|33854.2|33883.7|33865.7|33867.2|33849.2|0
1687439400000|2023-06-22 13:10:00|33871.7|33853.7|33862.7|33844.7|33874.2|33856.2|33860.2|33842.2|0
1687439700000|2023-06-22 13:15:00|33863.2|33845.2|33859.2|33841.2|33869.2|33851.2|33858.2|33840.2|0
1687440000000|2023-06-22 13:20:00|33858.2|33840.2|33867.2|33849.2|33868.2|33850.2|33855.2|33837.2|0
1687440300000|2023-06-22 13:25:00|33868.7|33850.7|33894.2|33876.2|33911.2|33893.2|33867.2|33849.2|0
1687440600000|2023-06-22 13:30:00|33897.2|33879.2|33855.1|33837.1|33922.7|33904.7|33852.7|33834.7|0
1687440900000|2023-06-22 13:35:00|33853.1|33835.1|33866.5|33848.5|33902.8|33884.8|33846|33828|0
1687441200000|2023-06-22 13:40:00|33864.5|33846.5|33894.1|33876.1|33894.1|33876.1|33842.5|33824.5|0
1687441500000|2023-06-22 13:45:00|33896.1|33878.1|33881|33863|33896.1|33878.1|33867|33849|0
1687441800000|2023-06-22 13:50:00|33883.3|33865.3|33939.7|33921.7|33948.2|33930.2|33877.8|33859.8|0
1687442100000|2023-06-22 13:55:00|33938.7|33920.7|33927.7|33909.7|33955.2|33937.2|33926.2|33908.2|0
1687442400000|2023-06-22 14:00:00|33931.2|33913.2|33942.7|33924.7|33944.7|33926.7|33914.7|33896.7|0
1687442700000|2023-06-22 14:05:00|33944.7|33926.7|33960.2|33942.2|33961.7|33943.7|33934.7|33916.7|0
1687443000000|2023-06-22 14:10:00|33960.7|33942.7|34004.7|33986.7|34011.7|33993.7|33958.7|33940.7|0
1687443300000|2023-06-22 14:15:00|34005.2|33987.2|33983.7|33965.7|34018.2|34000.2|33978.7|33960.7|0
1687443600000|2023-06-22 14:20:00|33984.2|33966.2|33962|33944|33987.2|33969.2|33954|33936|0
1687443900000|2023-06-22 14:25:00|33963.5|33945.5|33959|33941|33967|33949|33939|33921|0
1687444200000|2023-06-22 14:30:00|33959.5|33941.5|33963|33945|33976|33958|33952|33934|0
1687444500000|2023-06-22 14:35:00|33962.5|33944.5|33916|33898|33970|33952|33908.5|33890.5|0
1687444800000|2023-06-22 14:40:00|33917.5|33899.5|33886.5|33868.5|33921|33903|33853|33835|0
1687445100000|2023-06-22 14:45:00|33881|33863|33901.5|33883.5|33902|33884|33871|33853|0
1687445400000|2023-06-22 14:50:00|33901|33883|33887.5|33869.5|33917.5|33899.5|33887.5|33869.5|0
1687445700000|2023-06-22 14:55:00|33888|33870|33890|33872|33893.5|33875.5|33869.5|33851.5|0
1687446000000|2023-06-22 15:00:00|33888.5|33870.5|33902.5|33884.5|33909|33891|33887.5|33869.5|0
1687446300000|2023-06-22 15:05:00|33903|33885|33901|33883|33925|33907|33898|33880|0
1687446600000|2023-06-22 15:10:00|33900|33882|33890|33872|33905.5|33887.5|33868|33850|0
1687446900000|2023-06-22 15:15:00|33887|33869|33915.5|33897.5|33929.5|33911.5|33875|33857|0
1687447200000|2023-06-22 15:20:00|33917|33899|33910.5|33892.5|33926|33908|33890|33872|0
1687447500000|2023-06-22 15:25:00|33910|33892|33905.5|33887.5|33914.5|33896.5|33894|33876|0
1687447800000|2023-06-22 15:30:00|33908|33890|33913|33895|33922|33904|33905|33887|0
1687448100000|2023-06-22 15:35:00|33910.5|33892.5|33928|33910|33942|33924|33907.5|33889.5|0
1687448400000|2023-06-22 15:40:00|33930|33912|33948.1|33930.1|33955.1|33937.1|33929|33911|0
1687448700000|2023-06-22 15:45:00|33949.6|33931.6|33933.6|33915.6|33949.6|33931.6|33931.6|33913.6|0
1687449000000|2023-06-22 15:50:00|33933.1|33915.1|33921.6|33903.6|33944.1|33926.1|33918.6|33900.6|0
1687449300000|2023-06-22 15:55:00|33920.6|33902.6|33936.6|33918.6|33939.6|33921.6|33918.1|33900.1|0
1687449600000|2023-06-22 16:00:00|33937.1|33919.1|33901.6|33883.6|33937.1|33919.1|33891.1|33873.1|0
1687449900000|2023-06-22 16:05:00|33902.6|33884.6|33898.1|33880.1|33902.6|33884.6|33884.6|33866.6|0
1687450200000|2023-06-22 16:10:00|33897.6|33879.6|33904.6|33886.6|33911.6|33893.6|33893.6|33875.6|0
1687450500000|2023-06-22 16:15:00|33907.1|33889.1|33902.1|33884.1|33926.1|33908.1|33901.1|33883.1|0
1687450800000|2023-06-22 16:20:00|33901.6|33883.6|33931.6|33913.6|33931.6|33913.6|33896.6|33878.6|0
1687451100000|2023-06-22 16:25:00|33931.1|33913.1|33921.1|33903.1|33931.1|33913.1|33904.1|33886.1|0
1687451400000|2023-06-22 16:30:00|33921.6|33903.6|33931.1|33913.1|33933.6|33915.6|33917.1|33899.1|0
1687451700000|2023-06-22 16:35:00|33930.6|33912.6|33927.6|33909.6|33947.1|33929.1|33925.1|33907.1|0
1687452000000|2023-06-22 16:40:00|33927.1|33909.1|33920.6|33902.6|33936.1|33918.1|33919.6|33901.6|0
1687452300000|2023-06-22 16:45:00|33922.1|33904.1|33910.6|33892.6|33926.6|33908.6|33905.6|33887.6|0
1687452600000|2023-06-22 16:50:00|33911.6|33893.6|33905.6|33887.6|33913.1|33895.1|33902.1|33884.1|0
1687452900000|2023-06-22 16:55:00|33906.6|33888.6|33919.1|33901.1|33925.6|33907.6|33901.1|33883.1|0
1687453200000|2023-06-22 17:00:00|33919.2|33901.2|33876.2|33858.2|33920.2|33902.2|33871.7|33853.7|0
1687453500000|2023-06-22 17:05:00|33874.2|33856.2|33874.7|33856.7|33896.2|33878.2|33870.2|33852.2|0
1687453800000|2023-06-22 17:10:00|33874.2|33856.2|33871.2|33853.2|33879.7|33861.7|33866.7|33848.7|0
1687454100000|2023-06-22 17:15:00|33871.7|33853.7|33878.7|33860.7|33881.2|33863.2|33864.2|33846.2|0
1687454400000|2023-06-22 17:20:00|33879.2|33861.2|33886.2|33868.2|33887.7|33869.7|33876.2|33858.2|0
1687454700000|2023-06-22 17:25:00|33886.7|33868.7|33890.7|33872.7|33898.2|33880.2|33882.2|33864.2|0
1687455000000|2023-06-22 17:30:00|33891.2|33873.2|33883.2|33865.2|33899.2|33881.2|33877.2|33859.2|0
1687455300000|2023-06-22 17:35:00|33884.7|33866.7|33888.7|33870.7|33889.7|33871.7|33869.2|33851.2|0
1687455600000|2023-06-22 17:40:00|33889.2|33871.2|33916.2|33898.2|33916.7|33898.7|33887.7|33869.7|0
1687455900000|2023-06-22 17:45:00|33917.7|33899.7|33913.2|33895.2|33922.7|33904.7|33907.2|33889.2|0
1687456200000|2023-06-22 17:50:00|33913.7|33895.7|33925.7|33907.7|33933.2|33915.2|33913.2|33895.2|0
1687456500000|2023-06-22 17:55:00|33924.7|33906.7|33938.7|33920.7|33942.2|33924.2|33922.7|33904.7|0
1687456800000|2023-06-22 18:00:00|33942.7|33924.7|33942.7|33924.7|33946.7|33928.7|33933.2|33915.2|0
1687457100000|2023-06-22 18:05:00|33942.2|33924.2|33937.2|33919.2|33952.2|33934.2|33937.2|33919.2|0
1687457400000|2023-06-22 18:10:00|33935.2|33917.2|33940.2|33922.2|33946.2|33928.2|33934.2|33916.2|0
1687457700000|2023-06-22 18:15:00|33941.2|33923.2|33924.7|33906.7|33945.7|33927.7|33922.7|33904.7|0
1687458000000|2023-06-22 18:20:00|33923.4|33905.4|33933.9|33915.9|33934.9|33916.9|33918.9|33900.9|0
1687458300000|2023-06-22 18:25:00|33932.9|33914.9|33958.4|33940.4|33961.4|33943.4|33930.9|33912.9|0
1687458600000|2023-06-22 18:30:00|33957.9|33939.9|33958.4|33940.4|33980.4|33962.4|33949.4|33931.4|0
1687458900000|2023-06-22 18:35:00|33957.9|33939.9|33973.9|33955.9|33977.4|33959.4|33951.9|33933.9|0
1687459200000|2023-06-22 18:40:00|33975.4|33957.4|33965.9|33947.9|33979.9|33961.9|33961.4|33943.4|0
1687459500000|2023-06-22 18:45:00|33964.9|33946.9|33952.9|33934.9|33967.4|33949.4|33946.9|33928.9|0
1687459800000|2023-06-22 18:50:00|33952.4|33934.4|33958.4|33940.4|33960.4|33942.4|33950.4|33932.4|0
1687460100000|2023-06-22 18:55:00|33957.9|33939.9|33974.9|33956.9|33977.9|33959.9|33955.4|33937.4|0
1687460400000|2023-06-22 19:00:00|33976.9|33958.9|33959.4|33941.4|33982.9|33964.9|33956.9|33938.9|0
1687460700000|2023-06-22 19:05:00|33959.9|33941.9|33952.4|33934.4|33967.9|33949.9|33950.9|33932.9|0
1687461000000|2023-06-22 19:10:00|33950.9|33932.9|33950.4|33932.4|33959.4|33941.4|33941.9|33923.9|0
1687461300000|2023-06-22 19:15:00|33948.9|33930.9|33944.4|33926.4|33955.9|33937.9|33937.4|33919.4|0
1687461600000|2023-06-22 19:20:00|33944.9|33926.9|33934.9|33916.9|33946.4|33928.4|33922.9|33904.9|0
1687461900000|2023-06-22 19:25:00|33935.9|33917.9|33916.9|33898.9|33939.4|33921.4|33914.9|33896.9|0
1687462200000|2023-06-22 19:30:00|33913.9|33895.9|33890.4|33872.4|33915.4|33897.4|33884.9|33866.9|0
1687462500000|2023-06-22 19:35:00|33891.4|33873.4|33925.4|33907.4|33925.4|33907.4|33885.9|33867.9|0
1687462800000|2023-06-22 19:40:00|33928.2|33910.2|33935.7|33917.7|33935.7|33917.7|33912.7|33894.7|0
1687463100000|2023-06-22 19:45:00|33930.2|33912.2|33936.2|33918.2|33943.7|33925.7|33926.7|33908.7|0
1687463400000|2023-06-22 19:50:00|33941.2|33923.2|33957.7|33939.7|33957.7|33939.7|33928.7|33910.7|0
1687463700000|2023-06-22 19:55:00|33956.7|33938.7|33953.2|33935.2|33958.7|33940.7|33918.2|33900.2|0
1687464000000|2023-06-22 20:00:00|33956.2|33938.2|33949.7|33931.7|33961.7|33943.7|33942.2|33924.2|0
1687464300000|2023-06-22 20:05:00|33950.2|33932.2|33931.7|33913.7|33950.2|33932.2|33929.7|33911.7|0
1687464600000|2023-06-22 20:10:00|33932.7|33914.7|33936.7|33918.7|33944.2|33926.2|33929.7|33911.7|0
1687464900000|2023-06-22 20:15:00|33937.2|33919.2|33942.2|33924.2|33944.7|33926.7|33937.2|33919.2|0
1687465200000|2023-06-22 20:20:00|33941.7|33923.7|33938.7|33920.7|33951.7|33933.7|33936.7|33918.7|0
1687465500000|2023-06-22 20:25:00|33939.2|33921.2|33943.2|33925.2|33944.2|33926.2|33939.2|33921.2|0
1687465800000|2023-06-22 20:30:00|33943.7|33925.7|33948.7|33930.7|33950.2|33932.2|33943.2|33925.2|0
1687466100000|2023-06-22 20:35:00|33949.2|33931.2|33952.2|33934.2|33952.7|33934.7|33946.7|33928.7|0
1687466400000|2023-06-22 20:40:00|33951.7|33933.7|33955.2|33937.2|33956.2|33938.2|33951.2|33933.2|0
1687466700000|2023-06-22 20:45:00|33954.7|33936.7|33957.7|33939.7|33957.7|33939.7|33951.2|33933.2|0
1687467000000|2023-06-22 20:50:00|33957.2|33939.2|33961.2|33943.2|33963.2|33945.2|33954.7|33936.7|0
1687467300000|2023-06-22 20:55:00|33959.7|33941.7|33979.7|33961.7|33985.2|33967.2|33958.7|33940.7|0
1687467600000|2023-06-22 21:00:00|33980.5|33962.5|33986|33968|33988.3|33970.3|33980.5|33962.5|0
1687467900000|2023-06-22 21:05:00|33985.2|33967.2|33986.3|33968.3|33987.3|33969.3|33983|33965|0
1687468200000|2023-06-22 21:10:00|33986|33968|33982|33964|33986.3|33968.3|33982|33964|0
1687468500000|2023-06-22 21:15:00|33982.2|33964.2|33982.7|33964.7|33983.7|33965.7|33980|33962|0
1687468800000|2023-06-22 21:20:00|33982.6|33964.6|33980.1|33962.1|33982.8|33964.8|33980.1|33962.1|0
1687469100000|2023-06-22 21:25:00|33980|33962|33980|33962|33980.3|33962.3|33979.7|33961.7|0
1687469400000|2023-06-22 21:30:00|33979.8|33961.8|33966.3|33948.3|33979.8|33961.8|33966.2|33948.2|0
1687469700000|2023-06-22 21:35:00|33966.2|33948.2|33967.2|33949.2|33967.2|33949.2|33966.2|33948.2|0
1687470000000|2023-06-22 21:40:00|33968|33950|33965.7|33947.7|33969.2|33951.2|33965.7|33947.7|0
1687470300000|2023-06-22 21:45:00|33965.6|33947.6|33966.9|33948.9|33969.4|33951.4|33965.6|33947.6|0
1687470600000|2023-06-22 21:50:00|33967|33949|33970.1|33952.1|33970.1|33952.1|33967|33949|0
1687470900000|2023-06-22 21:55:00|33970.2|33952.2|33976.6|33958.6|33976.6|33958.6|33969.6|33951.6|0
1687471200000|2023-06-22 22:00:00|33981.7|33963.7|33981.2|33963.2|33983.7|33965.7|33971.7|33953.7|0
1687471500000|2023-06-22 22:05:00|33980.7|33962.7|33967.7|33949.7|33981.2|33963.2|33967.7|33949.7|0
1687471800000|2023-06-22 22:10:00|33968.2|33950.2|33969.2|33951.2|33973.2|33955.2|33967.7|33949.7|0
1687472100000|2023-06-22 22:15:00|33968.7|33950.7|33972.7|33954.7|33974.7|33956.7|33968.7|33950.7|0
1687472400000|2023-06-22 22:20:00|33972.2|33954.2|33975.7|33957.7|33980.2|33962.2|33971.7|33953.7|0
1687472700000|2023-06-22 22:25:00|33977.7|33959.7|33980.2|33962.2|33980.7|33962.7|33974.7|33956.7|0
1687473000000|2023-06-22 22:30:00|33979.7|33961.7|33978.7|33960.7|33980.2|33962.2|33975.2|33957.2|0
1687473300000|2023-06-22 22:35:00|33978.2|33960.2|33977.7|33959.7|33978.7|33960.7|33976.2|33958.2|0
1687473600000|2023-06-22 22:40:00|33977.2|33959.2|33980.7|33962.7|33980.7|33962.7|33977.2|33959.2|0
1687473900000|2023-06-22 22:45:00|33980.2|33962.2|33977.7|33959.7|33980.2|33962.2|33977.7|33959.7|0
1687474200000|2023-06-22 22:50:00|33977.2|33959.2|33977.7|33959.7|33978.7|33960.7|33976.2|33958.2|0
1687474500000|2023-06-22 22:55:00|33978.2|33960.2|33977.7|33959.7|33979.7|33961.7|33977.2|33959.2|0
1687474800000|2023-06-22 23:00:00|33979.7|33961.7|33982.7|33964.7|33984.7|33966.7|33979.2|33961.2|0
1687475100000|2023-06-22 23:05:00|33983.7|33965.7|33982.2|33964.2|33984.2|33966.2|33981.7|33963.7|0
1687475400000|2023-06-22 23:10:00|33981.7|33963.7|33985.7|33967.7|33986.2|33968.2|33981.7|33963.7|0
1687475700000|2023-06-22 23:15:00|33985.2|33967.2|33982.7|33964.7|33985.7|33967.7|33982.2|33964.2|0
1687476000000|2023-06-22 23:20:00|33982.2|33964.2|33979.7|33961.7|33983.2|33965.2|33979.2|33961.2|0
1687476300000|2023-06-22 23:25:00|33979.2|33961.2|33977.2|33959.2|33980.2|33962.2|33974.2|33956.2|0
1687476600000|2023-06-22 23:30:00|33977.7|33959.7|33974.7|33956.7|33978.7|33960.7|33974.7|33956.7|0
1687476900000|2023-06-22 23:35:00|33975.2|33957.2|33976.2|33958.2|33976.7|33958.7|33974.7|33956.7|0
1687477200000|2023-06-22 23:40:00|33976.7|33958.7|33972.7|33954.7|33978.2|33960.2|33971.2|33953.2|0
1687477500000|2023-06-22 23:45:00|33972.2|33954.2|33974.7|33956.7|33975.7|33957.7|33968.7|33950.7|0
1687477800000|2023-06-22 23:50:00|33975.2|33957.2|33975.7|33957.7|33979.2|33961.2|33975.2|33957.2|0
1687478100000|2023-06-22 23:55:00|33976.2|33958.2|33965.7|33947.7|33976.2|33958.2|33965.7|33947.7|0
1687478400000|2023-06-23 00:00:00|33966.2|33948.2|33966.7|33948.7|33968.2|33950.2|33962.7|33944.7|0
1687478700000|2023-06-23 00:05:00|33966.2|33948.2|33965.7|33947.7|33970.7|33952.7|33963.7|33945.7|0
1687479000000|2023-06-23 00:10:00|33965.2|33947.2|33959.7|33941.7|33965.2|33947.2|33957.2|33939.2|0
1687479300000|2023-06-23 00:15:00|33960.2|33942.2|33962.7|33944.7|33963.2|33945.2|33955.7|33937.7|0
1687479600000|2023-06-23 00:20:00|33963.2|33945.2|33957.7|33939.7|33963.2|33945.2|33954.7|33936.7|0
1687479900000|2023-06-23 00:25:00|33958.2|33940.2|33952.7|33934.7|33959.2|33941.2|33952.7|33934.7|0
1687480200000|2023-06-23 00:30:00|33953.7|33935.7|33948.7|33930.7|33957.2|33939.2|33947.7|33929.7|0
1687480500000|2023-06-23 00:35:00|33949.2|33931.2|33951.2|33933.2|33952.2|33934.2|33948.2|33930.2|0
1687480800000|2023-06-23 00:40:00|33951.7|33933.7|33947.7|33929.7|33952.2|33934.2|33946.7|33928.7|0
1687481100000|2023-06-23 00:45:00|33947.2|33929.2|33953.7|33935.7|33953.7|33935.7|33947.2|33929.2|0
1687481400000|2023-06-23 00:50:00|33953.2|33935.2|33953.7|33935.7|33956.7|33938.7|33950.7|33932.7|0
1687481700000|2023-06-23 00:55:00|33954.2|33936.2|33947.7|33929.7|33954.7|33936.7|33945.2|33927.2|0
1687482000000|2023-06-23 01:00:00|33947.2|33929.2|33938.7|33920.7|33948.2|33930.2|33937.2|33919.2|0
1687482300000|2023-06-23 01:05:00|33939.2|33921.2|33937.7|33919.7|33940.2|33922.2|33936.2|33918.2|0
1687482600000|2023-06-23 01:10:00|33937.2|33919.2|33940.2|33922.2|33941.2|33923.2|33934.2|33916.2|0
1687482900000|2023-06-23 01:15:00|33939.7|33921.7|33934.7|33916.7|33941.2|33923.2|33934.7|33916.7|0
1687483200000|2023-06-23 01:20:00|33934.2|33916.2|33933.2|33915.2|33934.7|33916.7|33929.2|33911.2|0
1687483500000|2023-06-23 01:25:00|33933.7|33915.7|33932.2|33914.2|33935.2|33917.2|33931.7|33913.7|0
1687483800000|2023-06-23 01:30:00|33931.2|33913.2|33914.2|33896.2|33931.2|33913.2|33907.2|33889.2|0
1687484100000|2023-06-23 01:35:00|33914.7|33896.7|33900.2|33882.2|33915.2|33897.2|33897.7|33879.7|0
1687484400000|2023-06-23 01:40:00|33898.7|33880.7|33891.2|33873.2|33899.2|33881.2|33889.7|33871.7|0
1687484700000|2023-06-23 01:45:00|33891.7|33873.7|33877.7|33859.7|33893.7|33875.7|33869.7|33851.7|0
1687485000000|2023-06-23 01:50:00|33877.2|33859.2|33882.7|33864.7|33886.7|33868.7|33877.2|33859.2|0
1687485300000|2023-06-23 01:55:00|33883.7|33865.7|33883.7|33865.7|33885.7|33867.7|33877.7|33859.7|0
1687485600000|2023-06-23 02:00:00|33882.7|33864.7|33873.7|33855.7|33883.7|33865.7|33870.7|33852.7|0
1687485900000|2023-06-23 02:05:00|33873.2|33855.2|33869.2|33851.2|33873.2|33855.2|33864.7|33846.7|0
1687486200000|2023-06-23 02:10:00|33869.7|33851.7|33878.7|33860.7|33879.7|33861.7|33869.2|33851.2|0
1687486500000|2023-06-23 02:15:00|33879.2|33861.2|33874.2|33856.2|33879.2|33861.2|33872.2|33854.2|0
1687486800000|2023-06-23 02:20:00|33874.7|33856.7|33869.2|33851.2|33875.2|33857.2|33869.2|33851.2|0
1687487100000|2023-06-23 02:25:00|33869.7|33851.7|33865.2|33847.2|33872.2|33854.2|33864.7|33846.7|0
1687487400000|2023-06-23 02:30:00|33864.7|33846.7|33841.7|33823.7|33864.7|33846.7|33837.2|33819.2|0
1687487700000|2023-06-23 02:35:00|33841.2|33823.2|33847.7|33829.7|33851.7|33833.7|33841.2|33823.2|0
1687488000000|2023-06-23 02:40:00|33847.2|33829.2|33845.7|33827.7|33850.2|33832.2|33844.7|33826.7|0
1687488300000|2023-06-23 02:45:00|33845.2|33827.2|33846.7|33828.7|33847.2|33829.2|33843.2|33825.2|0
1687488600000|2023-06-23 02:50:00|33847.7|33829.7|33837.2|33819.2|33847.7|33829.7|33836.2|33818.2|0
1687488900000|2023-06-23 02:55:00|33837.7|33819.7|33845.7|33827.7|33847.7|33829.7|33837.7|33819.7|0
1687489200000|2023-06-23 03:00:00|33845.2|33827.2|33845.2|33827.2|33848.2|33830.2|33843.7|33825.7|0
1687489500000|2023-06-23 03:05:00|33844.7|33826.7|33846.2|33828.2|33848.7|33830.7|33842.2|33824.2|0
1687489800000|2023-06-23 03:10:00|33846.7|33828.7|33846.7|33828.7|33848.2|33830.2|33843.7|33825.7|0
1687490100000|2023-06-23 03:15:00|33847.2|33829.2|33843.2|33825.2|33847.7|33829.7|33842.2|33824.2|0
1687490400000|2023-06-23 03:20:00|33843.7|33825.7|33845.7|33827.7|33846.7|33828.7|33841.2|33823.2|0
1687490700000|2023-06-23 03:25:00|33845.2|33827.2|33846.7|33828.7|33848.2|33830.2|33840.7|33822.7|0
1687491000000|2023-06-23 03:30:00|33846.2|33828.2|33836.2|33818.2|33846.2|33828.2|33835.7|33817.7|0
1687491300000|2023-06-23 03:35:00|33836.7|33818.7|33847.7|33829.7|33849.2|33831.2|33835.2|33817.2|0
1687491600000|2023-06-23 03:40:00|33848.2|33830.2|33839.7|33821.7|33851.2|33833.2|33839.7|33821.7|0
1687491900000|2023-06-23 03:45:00|33839.2|33821.2|33841.7|33823.7|33842.7|33824.7|33838.2|33820.2|0
1687492200000|2023-06-23 03:50:00|33841.2|33823.2|33825.2|33807.2|33841.7|33823.7|33824.2|33806.2|0
1687492500000|2023-06-23 03:55:00|33824.2|33806.2|33814.7|33796.7|33825.7|33807.7|33812.2|33794.2|0
1687492800000|2023-06-23 04:00:00|33816.7|33798.7|33823.7|33805.7|33824.7|33806.7|33813.7|33795.7|0
1687493100000|2023-06-23 04:05:00|33823.2|33805.2|33817.2|33799.2|33824.7|33806.7|33816.7|33798.7|0
1687493400000|2023-06-23 04:10:00|33817.7|33799.7|33813.2|33795.2|33817.7|33799.7|33808.2|33790.2|0
1687493700000|2023-06-23 04:15:00|33812.7|33794.7|33812.2|33794.2|33815.2|33797.2|33810.2|33792.2|0
1687494000000|2023-06-23 04:20:00|33811.7|33793.7|33811.7|33793.7|33813.7|33795.7|33807.2|33789.2|0
1687494300000|2023-06-23 04:25:00|33811.2|33793.2|33787.7|33769.7|33811.7|33793.7|33786.7|33768.7|0
1687494600000|2023-06-23 04:30:00|33787.2|33769.2|33803.7|33785.7|33805.2|33787.2|33787.2|33769.2|0
1687494900000|2023-06-23 04:35:00|33804.2|33786.2|33811.7|33793.7|33813.2|33795.2|33801.7|33783.7|0
1687495200000|2023-06-23 04:40:00|33810.7|33792.7|33818.7|33800.7|33818.7|33800.7|33809.7|33791.7|0
1687495500000|2023-06-23 04:45:00|33818.2|33800.2|33817.7|33799.7|33818.2|33800.2|33811.7|33793.7|0
1687495800000|2023-06-23 04:50:00|33818.2|33800.2|33814.2|33796.2|33818.7|33800.7|33813.2|33795.2|0
1687496100000|2023-06-23 04:55:00|33814.7|33796.7|33812.7|33794.7|33816.2|33798.2|33810.7|33792.7|0
1687496400000|2023-06-23 05:00:00|33813.2|33795.2|33811.7|33793.7|33815.2|33797.2|33808.2|33790.2|0
1687496700000|2023-06-23 05:05:00|33812.2|33794.2|33820.2|33802.2|33824.2|33806.2|33811.7|33793.7|0
1687497000000|2023-06-23 05:10:00|33819.7|33801.7|33815.2|33797.2|33821.7|33803.7|33812.7|33794.7|0
1687497300000|2023-06-23 05:15:00|33814.2|33796.2|33819.7|33801.7|33823.2|33805.2|33813.2|33795.2|0
1687497600000|2023-06-23 05:20:00|33820.2|33802.2|33808.7|33790.7|33820.7|33802.7|33807.2|33789.2|0
1687497900000|2023-06-23 05:25:00|33809.2|33791.2|33808.7|33790.7|33811.2|33793.2|33802.7|33784.7|0
1687498200000|2023-06-23 05:30:00|33808.2|33790.2|33810.2|33792.2|33812.7|33794.7|33808.2|33790.2|0
1687498500000|2023-06-23 05:35:00|33810.7|33792.7|33817.2|33799.2|33818.2|33800.2|33809.7|33791.7|0
1687498800000|2023-06-23 05:40:00|33816.7|33798.7|33825.2|33807.2|33827.2|33809.2|33815.7|33797.7|0
1687499100000|2023-06-23 05:45:00|33826.2|33808.2|33826.7|33808.7|33827.2|33809.2|33817.7|33799.7|0
1687499400000|2023-06-23 05:50:00|33827.2|33809.2|33823.7|33805.7|33832.2|33814.2|33823.2|33805.2|0
1687499700000|2023-06-23 05:55:00|33824.2|33806.2|33826.7|33808.7|33828.7|33810.7|33816.2|33798.2|0
1687500000000|2023-06-23 06:00:00|33826.2|33808.2|33819.7|33801.7|33827.7|33809.7|33812.7|33794.7|0
1687500300000|2023-06-23 06:05:00|33820.2|33802.2|33815.2|33797.2|33821.7|33803.7|33806.2|33788.2|0
1687500600000|2023-06-23 06:10:00|33814.7|33796.7|33826.7|33808.7|33829.7|33811.7|33814.7|33796.7|0
1687500900000|2023-06-23 06:15:00|33826.2|33808.2|33820.7|33802.7|33828.2|33810.2|33819.7|33801.7|0
1687501200000|2023-06-23 06:20:00|33822.2|33804.2|33832.7|33814.7|33833.2|33815.2|33822.2|33804.2|0
1687501500000|2023-06-23 06:25:00|33833.2|33815.2|33830.2|33812.2|33836.2|33818.2|33827.7|33809.7|0
1687501800000|2023-06-23 06:30:00|33830.7|33812.7|33833.7|33815.7|33834.2|33816.2|33826.7|33808.7|0
1687502100000|2023-06-23 06:35:00|33833.2|33815.2|33828.2|33810.2|33836.2|33818.2|33822.2|33804.2|0
1687502400000|2023-06-23 06:40:00|33827.7|33809.7|33828.7|33810.7|33831.2|33813.2|33823.7|33805.7|0
1687502700000|2023-06-23 06:45:00|33829.2|33811.2|33828.2|33810.2|33833.2|33815.2|33825.7|33807.7|0
1687503000000|2023-06-23 06:50:00|33828.7|33810.7|33830.7|33812.7|33834.2|33816.2|33826.2|33808.2|0
1687503300000|2023-06-23 06:55:00|33831.2|33813.2|33832.7|33814.7|33843.2|33825.2|33831.2|33813.2|0
1687503600000|2023-06-23 07:00:00|33834.2|33816.2|33833.7|33815.7|33842.2|33824.2|33827.7|33809.7|0
1687503900000|2023-06-23 07:05:00|33834.2|33816.2|33847.7|33829.7|33848.2|33830.2|33834.2|33816.2|0
1687504200000|2023-06-23 07:10:00|33847.2|33829.2|33861.2|33843.2|33867.7|33849.7|33845.7|33827.7|0
1687504500000|2023-06-23 07:15:00|33860.7|33842.7|33863.7|33845.7|33881.7|33863.7|33860.7|33842.7|0
1687504800000|2023-06-23 07:20:00|33864.7|33846.7|33855.2|33837.2|33875.2|33857.2|33854.7|33836.7|0
1687505100000|2023-06-23 07:25:00|33855.7|33837.7|33852.2|33834.2|33865.7|33847.7|33844.7|33826.7|0
1687505400000|2023-06-23 07:30:00|33854.7|33836.7|33804.7|33786.7|33854.7|33836.7|33799.7|33781.7|0
1687505700000|2023-06-23 07:35:00|33803.7|33785.7|33795.7|33777.7|33813.7|33795.7|33792.2|33774.2|0
1687506000000|2023-06-23 07:40:00|33794.7|33776.7|33791.7|33773.7|33796.7|33778.7|33783.7|33765.7|0
1687506300000|2023-06-23 07:45:00|33790.7|33772.7|33795.7|33777.7|33796.2|33778.2|33764.7|33746.7|0
1687506600000|2023-06-23 07:50:00|33797.2|33779.2|33805.2|33787.2|33806.7|33788.7|33790.2|33772.2|0
1687506900000|2023-06-23 07:55:00|33805.7|33787.7|33807.7|33789.7|33809.2|33791.2|33799.7|33781.7|0
1687507200000|2023-06-23 08:00:00|33808.7|33790.7|33822.7|33804.7|33825.7|33807.7|33808.7|33790.7|0
1687507500000|2023-06-23 08:05:00|33823.7|33805.7|33846.7|33828.7|33853.7|33835.7|33823.7|33805.7|0
1687507800000|2023-06-23 08:10:00|33847.2|33829.2|33852.7|33834.7|33853.2|33835.2|33844.2|33826.2|0
1687508100000|2023-06-23 08:15:00|33853.7|33835.7|33855.2|33837.2|33866.7|33848.7|33853.7|33835.7|0
1687508400000|2023-06-23 08:20:00|33855.7|33837.7|33842.7|33824.7|33867.2|33849.2|33841.2|33823.2|0
1687508700000|2023-06-23 08:25:00|33841.7|33823.7|33854.2|33836.2|33860.2|33842.2|33841.2|33823.2|0
1687509000000|2023-06-23 08:30:00|33853.7|33835.7|33856.7|33838.7|33859.2|33841.2|33850.7|33832.7|0
1687509300000|2023-06-23 08:35:00|33856.2|33838.2|33863.2|33845.2|33869.7|33851.7|33856.2|33838.2|0
1687509600000|2023-06-23 08:40:00|33860.7|33842.7|33869.7|33851.7|33873.7|33855.7|33860.7|33842.7|0
1687509900000|2023-06-23 08:45:00|33869.2|33851.2|33864.7|33846.7|33878.7|33860.7|33855.7|33837.7|0
1687510200000|2023-06-23 08:50:00|33865.2|33847.2|33860.2|33842.2|33865.7|33847.7|33846.7|33828.7|0
1687510500000|2023-06-23 08:55:00|33859.7|33841.7|33848.7|33830.7|33860.2|33842.2|33846.7|33828.7|0
1687510800000|2023-06-23 09:00:00|33846.7|33828.7|33844.7|33826.7|33851.7|33833.7|33844.2|33826.2|0
1687511100000|2023-06-23 09:05:00|33844.2|33826.2|33840.7|33822.7|33850.7|33832.7|33834.7|33816.7|0
1687511400000|2023-06-23 09:10:00|33841.2|33823.2|33841.7|33823.7|33852.2|33834.2|33841.2|33823.2|0
1687511700000|2023-06-23 09:15:00|33841.2|33823.2|33844.2|33826.2|33849.7|33831.7|33838.7|33820.7|0
1687512000000|2023-06-23 09:20:00|33844.7|33826.7|33839.7|33821.7|33845.2|33827.2|33835.2|33817.2|0
1687512300000|2023-06-23 09:25:00|33839.2|33821.2|33838.7|33820.7|33842.2|33824.2|33834.2|33816.2|0
1687512600000|2023-06-23 09:30:00|33835.2|33817.2|33834.7|33816.7|33843.7|33825.7|33832.7|33814.7|0
1687512900000|2023-06-23 09:35:00|33835.2|33817.2|33847.2|33829.2|33847.2|33829.2|33835.2|33817.2|0
1687513200000|2023-06-23 09:40:00|33848.2|33830.2|33844.2|33826.2|33854.2|33836.2|33842.2|33824.2|0
1687513500000|2023-06-23 09:45:00|33844.7|33826.7|33844.2|33826.2|33850.2|33832.2|33838.7|33820.7|0
1687513800000|2023-06-23 09:50:00|33844.7|33826.7|33854.2|33836.2|33857.2|33839.2|33843.7|33825.7|0
1687514100000|2023-06-23 09:55:00|33854.7|33836.7|33862.7|33844.7|33867.7|33849.7|33854.7|33836.7|0
1687514400000|2023-06-23 10:00:00|33860.7|33842.7|33857.7|33839.7|33865.7|33847.7|33855.7|33837.7|0
1687514700000|2023-06-23 10:05:00|33857.2|33839.2|33863.2|33845.2|33864.2|33846.2|33857.2|33839.2|0
1687515000000|2023-06-23 10:10:00|33862.7|33844.7|33848.7|33830.7|33862.7|33844.7|33841.7|33823.7|0
1687515300000|2023-06-23 10:15:00|33848.2|33830.2|33841.2|33823.2|33853.7|33835.7|33840.2|33822.2|0
1687515600000|2023-06-23 10:20:00|33841.7|33823.7|33852.2|33834.2|33854.7|33836.7|33838.7|33820.7|0
1687515900000|2023-06-23 10:25:00|33852.7|33834.7|33848.2|33830.2|33857.2|33839.2|33848.2|33830.2|0
1687516200000|2023-06-23 10:30:00|33848.7|33830.7|33838.7|33820.7|33850.2|33832.2|33838.7|33820.7|0
1687516500000|2023-06-23 10:35:00|33839.2|33821.2|33834.2|33816.2|33840.7|33822.7|33829.7|33811.7|0
1687516800000|2023-06-23 10:40:00|33834.7|33816.7|33834.7|33816.7|33836.2|33818.2|33830.2|33812.2|0
1687517100000|2023-06-23 10:45:00|33835.2|33817.2|33835.2|33817.2|33839.7|33821.7|33832.2|33814.2|0
1687517400000|2023-06-23 10:50:00|33835.7|33817.7|33839.7|33821.7|33848.2|33830.2|33835.7|33817.7|0
1687517700000|2023-06-23 10:55:00|33841.2|33823.2|33835.2|33817.2|33841.2|33823.2|33830.2|33812.2|0
1687518000000|2023-06-23 11:00:00|33831.7|33813.7|33839.2|33821.2|33841.7|33823.7|33831.7|33813.7|0
1687518300000|2023-06-23 11:05:00|33838.7|33820.7|33845.7|33827.7|33847.7|33829.7|33837.7|33819.7|0
1687518600000|2023-06-23 11:10:00|33845.2|33827.2|33854.7|33836.7|33854.7|33836.7|33843.2|33825.2|0
1687518900000|2023-06-23 11:15:00|33855.2|33837.2|33852.7|33834.7|33858.2|33840.2|33852.2|33834.2|0
1687519200000|2023-06-23 11:20:00|33853.2|33835.2|33863.7|33845.7|33864.2|33846.2|33851.7|33833.7|0
1687519500000|2023-06-23 11:25:00|33864.2|33846.2|33859.2|33841.2|33868.7|33850.7|33857.7|33839.7|0
1687519800000|2023-06-23 11:30:00|33858.7|33840.7|33860.7|33842.7|33865.2|33847.2|33856.7|33838.7|0
1687520100000|2023-06-23 11:35:00|33860.2|33842.2|33853.7|33835.7|33863.7|33845.7|33850.7|33832.7|0
1687520400000|2023-06-23 11:40:00|33853.2|33835.2|33849.7|33831.7|33854.2|33836.2|33841.7|33823.7|0
1687520700000|2023-06-23 11:45:00|33850.2|33832.2|33851.7|33833.7|33853.7|33835.7|33845.2|33827.2|0
1687521000000|2023-06-23 11:50:00|33851.2|33833.2|33845.7|33827.7|33851.7|33833.7|33837.2|33819.2|0
1687521300000|2023-06-23 11:55:00|33846.2|33828.2|33847.7|33829.7|33851.2|33833.2|33844.7|33826.7|0
1687521600000|2023-06-23 12:00:00|33850.7|33832.7|33833.7|33815.7|33851.7|33833.7|33830.2|33812.2|0
1687521900000|2023-06-23 12:05:00|33833.2|33815.2|33820.7|33802.7|33835.7|33817.7|33817.2|33799.2|0
1687522200000|2023-06-23 12:10:00|33820.2|33802.2|33820.2|33802.2|33828.7|33810.7|33816.2|33798.2|0
1687522500000|2023-06-23 12:15:00|33819.7|33801.7|33811.7|33793.7|33827.7|33809.7|33808.7|33790.7|0
1687522800000|2023-06-23 12:20:00|33811.2|33793.2|33817.7|33799.7|33825.7|33807.7|33810.7|33792.7|0
1687523100000|2023-06-23 12:25:00|33818.2|33800.2|33805.7|33787.7|33823.2|33805.2|33805.7|33787.7|0
1687523400000|2023-06-23 12:30:00|33805.2|33787.2|33808.2|33790.2|33808.7|33790.7|33795.7|33777.7|0
1687523700000|2023-06-23 12:35:00|33809.2|33791.2|33770.7|33752.7|33809.7|33791.7|33763.7|33745.7|0
1687524000000|2023-06-23 12:40:00|33769.7|33751.7|33763.7|33745.7|33774.7|33756.7|33752.7|33734.7|0
1687524300000|2023-06-23 12:45:00|33762.7|33744.7|33756.7|33738.7|33764.7|33746.7|33749.2|33731.2|0
1687524600000|2023-06-23 12:50:00|33756.2|33738.2|33750.7|33732.7|33757.7|33739.7|33744.7|33726.7|0
1687524900000|2023-06-23 12:55:00|33749.7|33731.7|33748.7|33730.7|33758.2|33740.2|33745.2|33727.2|0
1687525200000|2023-06-23 13:00:00|33747.7|33729.7|33761.2|33743.2|33769.2|33751.2|33741.2|33723.2|0
1687525500000|2023-06-23 13:05:00|33760.2|33742.2|33751.7|33733.7|33765.2|33747.2|33733.2|33715.2|0
1687525800000|2023-06-23 13:10:00|33750.7|33732.7|33763.2|33745.2|33765.2|33747.2|33750.2|33732.2|0
1687526100000|2023-06-23 13:15:00|33762.2|33744.2|33749.7|33731.7|33766.7|33748.7|33747.7|33729.7|0
1687526400000|2023-06-23 13:20:00|33749.2|33731.2|33750.7|33732.7|33755.7|33737.7|33740.2|33722.2|0
1687526700000|2023-06-23 13:25:00|33750.2|33732.2|33720.2|33702.2|33753.2|33735.2|33720.2|33702.2|0
1687527000000|2023-06-23 13:30:00|33727.2|33709.2|33685|33667|33739.7|33721.7|33634.2|33616.2|0
1687527300000|2023-06-23 13:35:00|33684|33666|33718.1|33700.1|33730.7|33712.7|33681.5|33663.5|0
1687527600000|2023-06-23 13:40:00|33716.1|33698.1|33734.1|33716.1|33747.6|33729.6|33707.6|33689.6|0
1687527900000|2023-06-23 13:45:00|33737.6|33719.6|33752.6|33734.6|33771.6|33753.6|33719.6|33701.6|0
1687528200000|2023-06-23 13:50:00|33751.6|33733.6|33779.1|33761.1|33800.1|33782.1|33751.6|33733.6|0
1687528500000|2023-06-23 13:55:00|33780.1|33762.1|33782.1|33764.1|33791.6|33773.6|33770.1|33752.1|0
1687528800000|2023-06-23 14:00:00|33781.1|33763.1|33801.1|33783.1|33816.1|33798.1|33777.6|33759.6|0
1687529100000|2023-06-23 14:05:00|33804.6|33786.6|33790.1|33772.1|33817.1|33799.1|33787.6|33769.6|0
1687529400000|2023-06-23 14:10:00|33790.6|33772.6|33764.6|33746.6|33800.1|33782.1|33758.6|33740.6|0
1687529700000|2023-06-23 14:15:00|33768.1|33750.1|33782.6|33764.6|33789.6|33771.6|33767.1|33749.1|0
1687530000000|2023-06-23 14:20:00|33782.2|33764.2|33812.7|33794.7|33817.2|33799.2|33770.2|33752.2|0
1687530300000|2023-06-23 14:25:00|33813.2|33795.2|33786.7|33768.7|33814.2|33796.2|33780.2|33762.2|0
1687530600000|2023-06-23 14:30:00|33784.2|33766.2|33771.2|33753.2|33791.7|33773.7|33752.7|33734.7|0
1687530900000|2023-06-23 14:35:00|33771.7|33753.7|33784.2|33766.2|33784.7|33766.7|33751.7|33733.7|0
1687531200000|2023-06-23 14:40:00|33781.7|33763.7|33773.2|33755.2|33789.7|33771.7|33755.7|33737.7|0
1687531500000|2023-06-23 14:45:00|33771.7|33753.7|33778.7|33760.7|33789.7|33771.7|33768.2|33750.2|0
1687531800000|2023-06-23 14:50:00|33780.2|33762.2|33757.7|33739.7|33792.7|33774.7|33754.7|33736.7|0
1687532100000|2023-06-23 14:55:00|33756.7|33738.7|33760.2|33742.2|33771.7|33753.7|33746.2|33728.2|0
1687532400000|2023-06-23 15:00:00|33761.2|33743.2|33770.7|33752.7|33785.2|33767.2|33759.7|33741.7|0
1687532700000|2023-06-23 15:05:00|33769.2|33751.2|33751.7|33733.7|33772.7|33754.7|33742.2|33724.2|0
1687533000000|2023-06-23 15:10:00|33752.2|33734.2|33739.7|33721.7|33756.7|33738.7|33738.2|33720.2|0
1687533300000|2023-06-23 15:15:00|33740.7|33722.7|33749.7|33731.7|33760.2|33742.2|33739.7|33721.7|0
1687533600000|2023-06-23 15:20:00|33749.2|33731.2|33732.2|33714.2|33753.7|33735.7|33729.2|33711.2|0
1687533900000|2023-06-23 15:25:00|33731.7|33713.7|33753.7|33735.7|33753.7|33735.7|33726.2|33708.2|0
1687534200000|2023-06-23 15:30:00|33752.7|33734.7|33752.7|33734.7|33763.7|33745.7|33744.2|33726.2|0
1687534500000|2023-06-23 15:35:00|33753.2|33735.2|33774.2|33756.2|33776.7|33758.7|33745.7|33727.7|0
1687534800000|2023-06-23 15:40:00|33775.2|33757.2|33792.4|33774.4|33797.4|33779.4|33767.7|33749.7|0
1687535100000|2023-06-23 15:45:00|33793.9|33775.9|33780.4|33762.4|33799.9|33781.9|33779.9|33761.9|0
1687535400000|2023-06-23 15:50:00|33780.9|33762.9|33773.4|33755.4|33781.4|33763.4|33762.4|33744.4|0
1687535700000|2023-06-23 15:55:00|33773.9|33755.9|33795.9|33777.9|33795.9|33777.9|33771.4|33753.4|0
1687536000000|2023-06-23 16:00:00|33797.4|33779.4|33782.9|33764.9|33807.9|33789.9|33782.9|33764.9|0
1687536300000|2023-06-23 16:05:00|33783.9|33765.9|33784.9|33766.9|33787.4|33769.4|33776.4|33758.4|0
1687536600000|2023-06-23 16:10:00|33786.4|33768.4|33787.4|33769.4|33792.4|33774.4|33770.9|33752.9|0
1687536900000|2023-06-23 16:15:00|33786.4|33768.4|33800.4|33782.4|33815.4|33797.4|33785.9|33767.9|0
1687537200000|2023-06-23 16:20:00|33800.9|33782.9|33812.4|33794.4|33812.9|33794.9|33791.4|33773.4|0
1687537500000|2023-06-23 16:25:00|33812.9|33794.9|33815.9|33797.9|33818.4|33800.4|33805.4|33787.4|0
1687537800000|2023-06-23 16:30:00|33821.4|33803.4|33812.4|33794.4|33833.4|33815.4|33810.9|33792.9|0
1687538100000|2023-06-23 16:35:00|33811.4|33793.4|33803.4|33785.4|33814.4|33796.4|33801.4|33783.4|0
1687538400000|2023-06-23 16:40:00|33803.9|33785.9|33807.4|33789.4|33811.4|33793.4|33793.9|33775.9|0
1687538700000|2023-06-23 16:45:00|33808.4|33790.4|33818.9|33800.9|33823.4|33805.4|33808.4|33790.4|0
1687539000000|2023-06-23 16:50:00|33819.9|33801.9|33799.9|33781.9|33825.9|33807.9|33799.4|33781.4|0
1687539300000|2023-06-23 16:55:00|33800.4|33782.4|33819.9|33801.9|33821.9|33803.9|33795.9|33777.9|0
1687539600000|2023-06-23 17:00:00|33820.7|33802.7|33804.7|33786.7|33824.7|33806.7|33797.2|33779.2|0
1687539900000|2023-06-23 17:05:00|33803.7|33785.7|33811.2|33793.2|33812.2|33794.2|33791.2|33773.2|0
1687540200000|2023-06-23 17:10:00|33810.7|33792.7|33827.2|33809.2|33827.2|33809.2|33806.2|33788.2|0
1687540500000|2023-06-23 17:15:00|33826.7|33808.7|33811.7|33793.7|33826.7|33808.7|33811.2|33793.2|0
1687540800000|2023-06-23 17:20:00|33812.2|33794.2|33817.7|33799.7|33823.2|33805.2|33805.7|33787.7|0
1687541100000|2023-06-23 17:25:00|33818.2|33800.2|33827.7|33809.7|33827.7|33809.7|33816.7|33798.7|0
1687541400000|2023-06-23 17:30:00|33827.2|33809.2|33819.2|33801.2|33831.2|33813.2|33813.2|33795.2|0
1687541700000|2023-06-23 17:35:00|33819.7|33801.7|33840.2|33822.2|33843.7|33825.7|33818.7|33800.7|0
1687542000000|2023-06-23 17:40:00|33839.7|33821.7|33830.7|33812.7|33843.2|33825.2|33821.7|33803.7|0
1687542300000|2023-06-23 17:45:00|33829.2|33811.2|33826.7|33808.7|33833.2|33815.2|33821.2|33803.2|0
1687542600000|2023-06-23 17:50:00|33825.7|33807.7|33822.7|33804.7|33829.7|33811.7|33819.7|33801.7|0
1687542900000|2023-06-23 17:55:00|33823.2|33805.2|33813.2|33795.2|33827.7|33809.7|33812.7|33794.7|0
1687543200000|2023-06-23 18:00:00|33811.2|33793.2|33802.2|33784.2|33813.2|33795.2|33795.2|33777.2|0
1687543500000|2023-06-23 18:05:00|33799.7|33781.7|33794.2|33776.2|33805.2|33787.2|33790.2|33772.2|0
1687543800000|2023-06-23 18:10:00|33794.7|33776.7|33783.7|33765.7|33795.2|33777.2|33779.7|33761.7|0
1687544100000|2023-06-23 18:15:00|33784.2|33766.2|33785.2|33767.2|33789.7|33771.7|33777.7|33759.7|0
1687544400000|2023-06-23 18:20:00|33784.2|33766.2|33789.7|33771.7|33794.2|33776.2|33781.2|33763.2|0
1687544700000|2023-06-23 18:25:00|33790.2|33772.2|33772.7|33754.7|33790.7|33772.7|33769.7|33751.7|0
1687545000000|2023-06-23 18:30:00|33771.2|33753.2|33780.7|33762.7|33786.2|33768.2|33763.7|33745.7|0
1687545300000|2023-06-23 18:35:00|33779.7|33761.7|33751.2|33733.2|33779.7|33761.7|33746.2|33728.2|0
1687545600000|2023-06-23 18:40:00|33750.7|33732.7|33738.7|33720.7|33751.7|33733.7|33734.2|33716.2|0
1687545900000|2023-06-23 18:45:00|33738.2|33720.2|33711.2|33693.2|33738.2|33720.2|33705.2|33687.2|0
1687546200000|2023-06-23 18:50:00|33710.7|33692.7|33696.2|33678.2|33715.2|33697.2|33690.2|33672.2|0
1687546500000|2023-06-23 18:55:00|33697.2|33679.2|33702.2|33684.2|33707.7|33689.7|33691.2|33673.2|0
1687546800000|2023-06-23 19:00:00|33699.2|33681.2|33696.2|33678.2|33704.2|33686.2|33668.7|33650.7|0
1687547100000|2023-06-23 19:05:00|33692.7|33674.7|33731.7|33713.7|33732.7|33714.7|33691.2|33673.2|0
1687547400000|2023-06-23 19:10:00|33732.7|33714.7|33734.2|33716.2|33751.7|33733.7|33731.7|33713.7|0
1687547700000|2023-06-23 19:15:00|33734.7|33716.7|33741.7|33723.7|33742.7|33724.7|33730.2|33712.2|0
1687548000000|2023-06-23 19:20:00|33741.2|33723.2|33728.2|33710.2|33745.2|33727.2|33717.7|33699.7|0
1687548300000|2023-06-23 19:25:00|33728.7|33710.7|33729.7|33711.7|33736.2|33718.2|33722.7|33704.7|0
1687548600000|2023-06-23 19:30:00|33730.7|33712.7|33744.7|33726.7|33752.2|33734.2|33727.2|33709.2|0
1687548900000|2023-06-23 19:35:00|33745.2|33727.2|33764.7|33746.7|33773.7|33755.7|33745.2|33727.2|0
1687549200000|2023-06-23 19:40:00|33765.5|33747.5|33773.5|33755.5|33776.5|33758.5|33754|33736|0
1687549500000|2023-06-23 19:45:00|33771|33753|33767.5|33749.5|33781.5|33763.5|33756.5|33738.5|0
1687549800000|2023-06-23 19:50:00|33751|33733|33751|33733|33792.5|33774.5|33733|33715|0
1687550100000|2023-06-23 19:55:00|33753.5|33735.5|33738|33720|33774|33756|33721|33703|0
1687550400000|2023-06-23 20:00:00|33736.5|33718.5|33726|33708|33745.5|33727.5|33690|33672|0
1687550700000|2023-06-23 20:05:00|33724.5|33706.5|33717.5|33699.5|33726.5|33708.5|33714|33696|0
1687551000000|2023-06-23 20:10:00|33718.5|33700.5|33723|33705|33726.5|33708.5|33708|33690|0
1687551300000|2023-06-23 20:15:00|33722.5|33704.5|33717|33699|33722.5|33704.5|33715.5|33697.5|0
1687551600000|2023-06-23 20:20:00|33716.5|33698.5|33721|33703|33723|33705|33714|33696|0
1687551900000|2023-06-23 20:25:00|33720.5|33702.5|33719|33701|33722|33704|33718|33700|0
1687552200000|2023-06-23 20:30:00|33717|33699|33722.5|33704.5|33725.5|33707.5|33714|33696|0
1687552500000|2023-06-23 20:35:00|33722|33704|33722|33704|33729|33711|33719|33701|0
1687552800000|2023-06-23 20:40:00|33721.5|33703.5|33723|33705|33724|33706|33719.5|33701.5|0
1687553100000|2023-06-23 20:45:00|33722.5|33704.5|33724|33706|33725.5|33707.5|33720|33702|0
1687553400000|2023-06-23 20:50:00|33723.5|33705.5|33723|33705|33724|33706|33720|33702|0
1687553700000|2023-06-23 20:55:00|33723.5|33705.5|33725.9|33707.9|33732|33714|33723.5|33705.5|0
1687590300000|2023-06-24 07:05:00|33717.9|33701.9|33718.9|33702.9|33718.9|33702.9|33717.9|33701.9|0
1687590600000|2023-06-24 07:10:00|33713.8|33697.8|33713.8|33697.8|33713.8|33697.8|33713.8|33697.8|0
1687590900000|2023-06-24 07:15:00|33715.8|33699.8|33715.8|33699.8|33715.8|33699.8|33715.8|33699.8|0
1687591200000|2023-06-24 07:20:00|33714.3|33698.3|33713.5|33697.5|33714.3|33698.3|33713.5|33697.5|0
1687591500000|2023-06-24 07:25:00|33713.6|33697.6|33713.6|33697.6|33713.6|33697.6|33713.6|33697.6|0
1687592100000|2023-06-24 07:35:00|33710.4|33694.4|33699.5|33683.5|33710.4|33694.4|33699.5|33683.5|0
1687592400000|2023-06-24 07:40:00|33698.8|33682.8|33697.5|33681.5|33698.8|33682.8|33697.5|33681.5|0
1687593000000|2023-06-24 07:50:00|33691.2|33675.2|33688.2|33672.2|33691.2|33675.2|33688.2|33672.2|0
1687593300000|2023-06-24 07:55:00|33689.5|33673.5|33689.5|33673.5|33689.5|33673.5|33689.5|33673.5|0
1687593900000|2023-06-24 08:05:00|33686.5|33670.5|33686.5|33670.5|33686.5|33670.5|33686.5|33670.5|0
1687594200000|2023-06-24 08:10:00|33681.3|33665.3|33673|33657|33681.3|33665.3|33673|33657|0
1687594500000|2023-06-24 08:15:00|33674.3|33658.3|33673.8|33657.8|33674.3|33658.3|33673.8|33657.8|0
1687595100000|2023-06-24 08:25:00|33671.7|33655.7|33671.7|33655.7|33671.7|33655.7|33671.7|33655.7|0
1687595400000|2023-06-24 08:30:00|33666.7|33650.7|33645.5|33629.5|33666.7|33650.7|33645.5|33629.5|0
1687595700000|2023-06-24 08:35:00|33644.2|33628.2|33644.2|33628.2|33644.2|33628.2|33644.2|33628.2|0
1687596000000|2023-06-24 08:40:00|33637.8|33621.8|33639.5|33619.5|33642.5|33626.3|33637.3|33619.3|0
1687596300000|2023-06-24 08:45:00|33639.7|33619.7|33639.7|33619.7|33639.7|33619.7|33639.7|33619.7|0
1687596600000|2023-06-24 08:50:00|33639.9|33619.9|33639.9|33619.9|33639.9|33619.9|33639.9|33619.9|0
1687596900000|2023-06-24 08:55:00|33640.1|33620.1|33642.5|33622.5|33642.5|33622.5|33640.1|33620.1|0
1687597200000|2023-06-24 09:00:00|33643.3|33623.3|33643.3|33623.3|33643.3|33623.3|33643.3|33623.3|0
1687599000000|2023-06-24 09:30:00|33651.4|33631.4|33651.4|33631.4|33651.4|33631.4|33651.4|33631.4|0
1687599900000|2023-06-24 09:45:00|33650|33630|33649.9|33629.9|33650|33630|33649.9|33629.9|0
1687601400000|2023-06-24 10:10:00|33652.3|33632.3|33652.3|33632.3|33652.3|33632.3|33652.3|33632.3|0
1687602000000|2023-06-24 10:20:00|33648.3|33628.3|33650.3|33626.3|33650.3|33628.3|33648.3|33626.3|0
1687602300000|2023-06-24 10:25:00|33648.3|33624.3|33647|33623|33648.3|33624.3|33647|33623|0
1687602600000|2023-06-24 10:30:00|33642|33618|33640.9|33616.9|33642|33618|33640.9|33616.9|0
1687603200000|2023-06-24 10:40:00|33650.6|33626.6|33650.6|33626.6|33650.6|33626.6|33650.6|33626.6|0
1687604700000|2023-06-24 11:05:00|33645.6|33621.6|33645.6|33621.6|33645.6|33621.6|33645.6|33621.6|0
1687605000000|2023-06-24 11:10:00|33640.6|33616.6|33592.4|33564.4|33640.6|33616.6|33590.5|33562.5|0
1687605300000|2023-06-24 11:15:00|33585.4|33557.4|33536.2|33508.2|33585.4|33557.4|33534.5|33506.5|0
1687605600000|2023-06-24 11:20:00|33531.2|33503.2|33543|33515|33543|33515|33531.2|33503.2|0
1687605900000|2023-06-24 11:25:00|33552.7|33524.7|33573.9|33545.9|33573.9|33545.9|33552.7|33524.7|0
1687606200000|2023-06-24 11:30:00|33572.2|33544.2|33579.9|33551.9|33580.1|33552.1|33572.2|33544.2|0
1687606500000|2023-06-24 11:35:00|33569.9|33541.9|33544.4|33516.4|33569.9|33541.9|33533|33505|0
1687606800000|2023-06-24 11:40:00|33554.1|33526.1|33545.1|33517.1|33554.1|33526.1|33544.1|33516.1|0
1687607100000|2023-06-24 11:45:00|33540.1|33512.1|33540.1|33512.1|33540.1|33512.1|33540.1|33512.1|0
1687607400000|2023-06-24 11:50:00|33530.4|33502.4|33544|33518|33545|33518|33525.6|33497.6|0
1687607700000|2023-06-24 11:55:00|33539|33513|33539.2|33513.2|33539.2|33513.2|33539|33513|0
1687608000000|2023-06-24 12:00:00|33537.3|33511.3|33537.4|33511.4|33537.4|33511.4|33535.5|33509.5|0
1687608300000|2023-06-24 12:05:00|33535.8|33509.8|33538.4|33512.4|33538.4|33512.4|33535.8|33509.8|0
1687608900000|2023-06-24 12:15:00|33539.9|33513.9|33536|33510|33539.9|33513.9|33535.2|33509.2|0
1687609200000|2023-06-24 12:20:00|33535.8|33509.8|33535.8|33509.8|33535.8|33509.8|33535.8|33509.8|0
1687609500000|2023-06-24 12:25:00|33536.6|33510.6|33526.6|33500.6|33536.6|33510.6|33526.6|33500.6|0
1687609800000|2023-06-24 12:30:00|33526.9|33500.9|33534.7|33508.7|33536.6|33510.6|33526.9|33500.9|0
1687610100000|2023-06-24 12:35:00|33534.2|33508.2|33538.2|33512.2|33538.2|33512.2|33534.2|33508.2|0
1687610400000|2023-06-24 12:40:00|33539.6|33513.6|33541.2|33515.2|33541.2|33515.2|33539.6|33513.6|0
1687610700000|2023-06-24 12:45:00|33542.2|33516.2|33543.3|33517.3|33543.3|33517.3|33542.2|33516.2|0
1687611000000|2023-06-24 12:50:00|33545.8|33519.8|33555.5|33529.5|33555.5|33529.5|33545.8|33519.8|0
1687611900000|2023-06-24 13:05:00|33557.2|33531.2|33556.2|33530.2|33557.2|33531.2|33556.2|33530.2|0
1687612200000|2023-06-24 13:10:00|33555.1|33529.1|33561.1|33535.1|33561.1|33535.1|33554.1|33528.1|0
1687612500000|2023-06-24 13:15:00|33546.9|33520.9|33543.4|33517.4|33547.3|33521.3|33543.4|33517.4|0
1687612800000|2023-06-24 13:20:00|33542.4|33516.4|33541.3|33515.3|33542.4|33516.4|33541.3|33515.3|0
1687613400000|2023-06-24 13:30:00|33542.2|33516.2|33542.6|33516.6|33542.6|33516.6|33542.2|33516.2|0
1687613700000|2023-06-24 13:35:00|33543.7|33517.7|33543.7|33517.7|33543.7|33517.7|33543.7|33517.7|0
1687614000000|2023-06-24 13:40:00|33533.7|33507.7|33519.8|33493.8|33533.7|33507.7|33509.9|33483.9|0
1687614300000|2023-06-24 13:45:00|33521.5|33495.5|33523.5|33497.5|33523.5|33497.5|33521.5|33495.5|0
1687614600000|2023-06-24 13:50:00|33533.2|33507.2|33533.2|33507.2|33533.2|33507.2|33533.2|33507.2|0
1687615200000|2023-06-24 14:00:00|33532.4|33506.4|33530.9|33504.9|33532.4|33506.4|33530.9|33504.9|0
1687615500000|2023-06-24 14:05:00|33529.3|33503.3|33539|33513|33539|33513|33529.3|33503.3|0
1687615800000|2023-06-24 14:10:00|33539.1|33513.1|33547.7|33521.7|33547.7|33521.7|33538|33512|0
1687616100000|2023-06-24 14:15:00|33547.9|33521.9|33547.9|33521.9|33547.9|33521.9|33547.9|33521.9|0
1687617300000|2023-06-24 14:35:00|33550.2|33524.2|33551.2|33525.2|33551.2|33525.2|33550.2|33524.2|0
1687617600000|2023-06-24 14:40:00|33554.1|33528.1|33554.1|33528.1|33554.1|33528.1|33554.1|33528.1|0
1687617900000|2023-06-24 14:45:00|33558.9|33532.9|33558.9|33532.9|33558.9|33532.9|33558.9|33532.9|0
1687618200000|2023-06-24 14:50:00|33558.8|33532.8|33556.8|33530.8|33558.8|33532.8|33556.8|33530.8|0
1687618500000|2023-06-24 14:55:00|33557.3|33531.3|33552.5|33526.5|33557.3|33531.3|33552.5|33526.5|0
1687618800000|2023-06-24 15:00:00|33551.7|33525.7|33551.7|33525.7|33551.7|33525.7|33551.7|33525.7|0
1687619100000|2023-06-24 15:05:00|33550.7|33524.7|33550.7|33524.7|33550.7|33524.7|33550.7|33524.7|0
1687619400000|2023-06-24 15:10:00|33550.5|33524.5|33558.4|33532.4|33558.4|33532.4|33550.5|33524.5|0
1687619700000|2023-06-24 15:15:00|33568.1|33542.1|33568.1|33542.1|33568.1|33542.1|33568.1|33542.1|0
1687620000000|2023-06-24 15:20:00|33572.4|33546.4|33568.5|33542.5|33572.4|33546.4|33568.5|33542.5|0
1687620300000|2023-06-24 15:25:00|33568.7|33542.7|33568.7|33542.7|33568.7|33542.7|33568.7|33542.7|0
1687620600000|2023-06-24 15:30:00|33567.7|33541.7|33579.2|33553.2|33587.1|33561.1|33567.7|33541.7|0
1687620900000|2023-06-24 15:35:00|33588.9|33562.9|33621.2|33595.2|33624.6|33598.6|33588.9|33562.9|0
1687621200000|2023-06-24 15:40:00|33616.4|33590.4|33593.4|33567.4|33616.4|33590.4|33593.4|33567.4|0
1687621500000|2023-06-24 15:45:00|33593|33567|33588|33562|33593|33567|33588|33562|0
1687622100000|2023-06-24 15:55:00|33588.2|33562.2|33589.2|33563.2|33589.2|33563.2|33588.2|33562.2|0
1687622400000|2023-06-24 16:00:00|33589|33563|33588.8|33562.8|33589|33563|33588.8|33562.8|0
1687622700000|2023-06-24 16:05:00|33582.5|33556.5|33582.5|33556.5|33582.5|33556.5|33582.5|33556.5|0
1687623000000|2023-06-24 16:10:00|33582.4|33556.4|33582.4|33556.4|33582.4|33556.4|33582.4|33556.4|0
1687623300000|2023-06-24 16:15:00|33585.3|33559.3|33586.8|33560.8|33586.8|33560.8|33584.9|33558.9|0
1687623900000|2023-06-24 16:25:00|33577.4|33551.4|33555.9|33529.9|33577.4|33551.4|33555.9|33529.9|0
1687624200000|2023-06-24 16:30:00|33546.2|33520.2|33546.2|33520.2|33546.2|33520.2|33546.2|33520.2|0
1687624500000|2023-06-24 16:35:00|33536.5|33510.5|33543.6|33517.6|33543.6|33517.6|33535.8|33509.8|0
1687625100000|2023-06-24 16:45:00|33553.3|33527.3|33553.3|33527.3|33553.3|33527.3|33553.3|33527.3|0
1687625400000|2023-06-24 16:50:00|33548.4|33522.4|33548.3|33522.3|33548.4|33522.4|33548.3|33522.3|0
1687625700000|2023-06-24 16:55:00|33548.5|33522.5|33548.7|33522.7|33548.7|33522.7|33548.5|33522.5|0
1687626300000|2023-06-24 17:05:00|33550.2|33524.2|33550.2|33524.2|33550.2|33524.2|33550.2|33524.2|0
1687626600000|2023-06-24 17:10:00|33540.5|33514.5|33559.6|33533.6|33559.9|33533.9|33540.5|33514.5|0
1687626900000|2023-06-24 17:15:00|33559.9|33533.9|33561.6|33535.6|33561.6|33535.6|33559.9|33533.9|0
1687627200000|2023-06-24 17:20:00|33562.5|33536.5|33569.1|33543.1|33569.1|33543.1|33562.5|33536.5|0
1687627500000|2023-06-24 17:25:00|33569.3|33543.3|33575.6|33549.6|33595|33569|33569.3|33543.3|0
1687627800000|2023-06-24 17:30:00|33575.7|33549.7|33596.5|33570.5|33596.5|33570.5|33575.7|33549.7|0
1687628100000|2023-06-24 17:35:00|33600.4|33574.4|33636.8|33610.8|33636.9|33610.9|33600.4|33574.4|0
1687628400000|2023-06-24 17:40:00|33627.1|33601.1|33653.7|33627.7|33654.1|33628.1|33614.4|33588.4|0
1687628700000|2023-06-24 17:45:00|33648.9|33622.9|33649.1|33623.1|33664.2|33638.2|33641.2|33615.2|0
1687629000000|2023-06-24 17:50:00|33652.3|33626.3|33665.7|33639.7|33670.6|33644.6|33652.3|33626.3|0
1687629300000|2023-06-24 17:55:00|33665.3|33639.3|33645|33619|33665.3|33639.3|33645|33619|0
1687629600000|2023-06-24 18:00:00|33635.3|33609.3|33635.3|33609.3|33635.3|33609.3|33635.3|33609.3|0
1687629900000|2023-06-24 18:05:00|33634.6|33608.6|33644.3|33618.3|33644.3|33618.3|33634.6|33608.6|0
1687630200000|2023-06-24 18:10:00|33644.5|33618.5|33629|33603|33644.5|33618.5|33629|33603|0
1687630500000|2023-06-24 18:15:00|33619.3|33593.3|33619.3|33593.3|33619.3|33593.3|33619.3|33593.3|0
1687630800000|2023-06-24 18:20:00|33617.4|33591.4|33622.3|33596.3|33622.3|33596.3|33617.4|33591.4|0
1687631400000|2023-06-24 18:30:00|33632.2|33606.2|33642.2|33616.2|33642.2|33616.2|33632.2|33606.2|0
1687631700000|2023-06-24 18:35:00|33643.2|33617.2|33636.5|33610.5|33643.2|33617.2|33636.5|33610.5|0
1687632300000|2023-06-24 18:45:00|33638.5|33612.5|33637.5|33611.5|33638.5|33612.5|33637.5|33611.5|0
1687632600000|2023-06-24 18:50:00|33627.8|33601.8|33627.8|33601.8|33627.8|33601.8|33627.8|33601.8|0
1687632900000|2023-06-24 18:55:00|33618.1|33592.1|33616.4|33590.4|33618.1|33592.1|33616.4|33590.4|0
1687633200000|2023-06-24 19:00:00|33626.1|33600.1|33625.3|33599.3|33626.1|33600.1|33625.3|33599.3|0
1687636200000|2023-06-24 19:50:00|33615.3|33589.3|33615.3|33589.3|33615.3|33589.3|33615.3|33589.3|0
1687636500000|2023-06-24 19:55:00|33615.7|33589.7|33617|33591|33617|33591|33615.7|33589.7|0
1687636800000|2023-06-24 20:00:00|33618.9|33592.9|33617.2|33591.2|33618.9|33592.9|33617.2|33591.2|0
1687637100000|2023-06-24 20:05:00|33626.9|33600.9|33626.9|33600.9|33626.9|33600.9|33626.9|33600.9|0
1687637400000|2023-06-24 20:10:00|33627.4|33601.4|33623.4|33597.4|33627.4|33601.4|33623.4|33597.4|0
1687637700000|2023-06-24 20:15:00|33625.4|33599.4|33625.4|33599.4|33625.4|33599.4|33625.4|33599.4|0
1687638300000|2023-06-24 20:25:00|33628.8|33602.8|33626.7|33600.7|33628.8|33602.8|33626.7|33600.7|0
1687638600000|2023-06-24 20:30:00|33627|33601|33627|33601|33627|33601|33627|33601|0
1687638900000|2023-06-24 20:35:00|33626.8|33600.8|33627.1|33601.1|33627.1|33601.1|33626.8|33600.8|0
1687640100000|2023-06-24 20:55:00|33627.4|33601.4|33627.4|33601.4|33627.4|33601.4|33627.4|33601.4|0
1687640400000|2023-06-24 21:00:00|33629.7|33603.7|33640.9|33614.9|33640.9|33614.9|33629.7|33603.7|0
1687641300000|2023-06-24 21:15:00|33641.3|33615.3|33641.3|33615.3|33641.3|33615.3|33641.3|33615.3|0
1687641600000|2023-06-24 21:20:00|33640.3|33614.3|33640.3|33614.3|33640.3|33614.3|33640.3|33614.3|0
1687643100000|2023-06-24 21:45:00|33640|33614|33640|33614|33640|33614|33640|33614|0
1687644900000|2023-06-24 22:15:00|33644.8|33618.8|33644.8|33618.8|33644.8|33618.8|33644.8|33618.8|0
1687645200000|2023-06-24 22:20:00|33644.4|33618.4|33644.4|33618.4|33644.4|33618.4|33644.4|33618.4|0
1687648200000|2023-06-24 23:10:00|33645.4|33619.4|33645.4|33619.4|33645.4|33619.4|33645.4|33619.4|0
1687650300000|2023-06-24 23:45:00|33630.9|33604.9|33636.8|33610.8|33636.8|33610.8|33630.9|33604.9|0
1687652100000|2023-06-25 00:15:00|33646.2|33620.2|33646.2|33620.2|33646.2|33620.2|33646.2|33620.2|0
1687654500000|2023-06-25 00:55:00|33647|33621|33647|33621|33647|33621|33647|33621|0
1687654800000|2023-06-25 01:00:00|33646|33622|33650.8|33626.8|33650.8|33626.8|33646|33622|0
1687655100000|2023-06-25 01:05:00|33649.8|33625.8|33649.8|33625.8|33649.8|33625.8|33649.8|33625.8|0
1687656300000|2023-06-25 01:25:00|33647.9|33623.9|33647.9|33623.9|33647.9|33623.9|33647.9|33623.9|0
1687659300000|2023-06-25 02:15:00|33638.2|33614.2|33637.4|33613.4|33638.2|33614.2|33637.4|33613.4|0
1687661100000|2023-06-25 02:45:00|33637.5|33613.5|33637.5|33613.5|33637.5|33613.5|33637.5|33613.5|0
1687667400000|2023-06-25 04:30:00|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|0
1687669800000|2023-06-25 05:10:00|33645.6|33621.6|33663.4|33639.4|33663.4|33639.4|33645.6|33621.6|0
1687670100000|2023-06-25 05:15:00|33673.4|33649.4|33673|33649|33673.4|33649.4|33673|33649|0
1687670700000|2023-06-25 05:25:00|33663|33639|33690.9|33666.9|33690.9|33666.9|33663|33639|0
1687671000000|2023-06-25 05:30:00|33690.5|33666.5|33697.9|33673.9|33697.9|33673.9|33690.5|33666.5|0
1687671300000|2023-06-25 05:35:00|33696|33672|33696|33672|33696|33672|33696|33672|0
1687671600000|2023-06-25 05:40:00|33686.3|33662.3|33697|33671|33697|33672|33686.3|33662.3|0
1687672200000|2023-06-25 05:50:00|33696.8|33670.8|33696.2|33670.2|33697.9|33671.9|33696.2|33670.2|0
1687672500000|2023-06-25 05:55:00|33696|33670|33696.1|33670.1|33696.1|33670.1|33696|33670|0
1687673400000|2023-06-25 06:10:00|33695|33669|33694.5|33668.5|33695|33669|33694.5|33668.5|0
1687673700000|2023-06-25 06:15:00|33661.5|33635.5|33661.5|33635.5|33661.5|33635.5|33661.5|33635.5|0
1687674600000|2023-06-25 06:30:00|33658.5|33638.5|33658.5|33638.5|33658.5|33638.5|33658.5|33638.5|0
1687676100000|2023-06-25 06:55:00|33654.5|33634.5|33654.5|33634.5|33654.5|33634.5|33654.5|33634.5|0
1687676400000|2023-06-25 07:00:00|33650.5|33630.5|33643.2|33623.2|33650.5|33630.5|33643.2|33623.2|0
1687679400000|2023-06-25 07:50:00|33642.9|33622.9|33642.9|33622.9|33642.9|33622.9|33642.9|33622.9|0
1687680300000|2023-06-25 08:05:00|33641.3|33621.3|33641.3|33621.3|33641.3|33621.3|33641.3|33621.3|0
1687680900000|2023-06-25 08:15:00|33643.4|33623.4|33643.4|33623.4|33643.4|33623.4|33643.4|33623.4|0
1687681500000|2023-06-25 08:25:00|33641.6|33621.6|33641.6|33621.6|33641.6|33621.6|33641.6|33621.6|0
1687681800000|2023-06-25 08:30:00|33633.5|33613.5|33633.5|33613.5|33633.5|33613.5|33633.5|33613.5|0
1687682400000|2023-06-25 08:40:00|33641.4|33621.4|33641.1|33621.1|33641.4|33621.4|33641.1|33621.1|0
1687683300000|2023-06-25 08:55:00|33640.4|33620.4|33642.4|33622.4|33642.4|33622.4|33640.4|33620.4|0
1687684200000|2023-06-25 09:10:00|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|0
1687687200000|2023-06-25 10:00:00|33641.7|33621.7|33641.7|33621.7|33641.7|33621.7|33641.7|33621.7|0
1687689000000|2023-06-25 10:30:00|33640.9|33620.9|33640.9|33620.9|33640.9|33620.9|33640.9|33620.9|0
1687695000000|2023-06-25 12:10:00|33641|33621|33641|33621|33641|33621|33641|33621|0
1687696200000|2023-06-25 12:30:00|33632.9|33612.9|33632.9|33612.9|33632.9|33612.9|33632.9|33612.9|0
1687696800000|2023-06-25 12:40:00|33632.3|33612.3|33632.3|33612.3|33632.3|33612.3|33632.3|33612.3|0
1687697700000|2023-06-25 12:55:00|33640.4|33620.4|33640.4|33620.4|33640.4|33620.4|33640.4|33620.4|0
1687700400000|2023-06-25 13:40:00|33640.5|33620.5|33640.5|33620.5|33640.5|33620.5|33640.5|33620.5|0
1687701300000|2023-06-25 13:55:00|33648.6|33628.6|33659.5|33639.5|33659.7|33639.7|33648.6|33628.6|0
1687701600000|2023-06-25 14:00:00|33660.5|33640.5|33661.5|33641.5|33661.5|33641.5|33660.5|33640.5|0
1687701900000|2023-06-25 14:05:00|33661.9|33641.9|33661.9|33641.9|33661.9|33641.9|33661.9|33641.9|0
1687702200000|2023-06-25 14:10:00|33661.3|33641.3|33655.2|33635.2|33663.3|33643.3|33655.2|33635.2|0
1687702500000|2023-06-25 14:15:00|33655.4|33635.4|33655.4|33635.4|33655.4|33635.4|33655.4|33635.4|0
1687703100000|2023-06-25 14:25:00|33656.2|33636.2|33647.8|33627.8|33656.2|33636.2|33647.8|33627.8|0
1687704600000|2023-06-25 14:50:00|33648|33628|33648|33628|33648|33628|33648|33628|0
1687705500000|2023-06-25 15:05:00|33656.1|33636.1|33659.1|33639.1|33659.1|33639.1|33656.1|33636.1|0
1687708800000|2023-06-25 16:00:00|33660.7|33640.7|33660.7|33640.7|33660.7|33640.7|33660.7|33640.7|0
1687709400000|2023-06-25 16:10:00|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|0
1687710300000|2023-06-25 16:25:00|33660.5|33640.5|33662.5|33642.5|33662.5|33642.5|33660.5|33640.5|0
1687711200000|2023-06-25 16:40:00|33662.9|33642.9|33662.6|33642.6|33663.7|33643.7|33662.6|33642.6|0
1687711500000|2023-06-25 16:45:00|33662.3|33642.3|33662.3|33642.3|33662.3|33642.3|33662.3|33642.3|0
1687711800000|2023-06-25 16:50:00|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|0
1687713000000|2023-06-25 17:10:00|33661.3|33641.3|33662.3|33642.3|33662.3|33642.3|33661.3|33641.3|0
1687713300000|2023-06-25 17:15:00|33669.2|33649.2|33669.2|33649.2|33669.2|33649.2|33669.2|33649.2|0
1687714200000|2023-06-25 17:30:00|33670.5|33648|33670.5|33648|33670.5|33648|33670.5|33648|0
1687715400000|2023-06-25 17:50:00|33670.7|33648.2|33670.7|33648.2|33670.7|33648.2|33670.7|33648.2|0
1687719300000|2023-06-25 18:55:00|33670.5|33648|33670.5|33648|33670.5|33648|33670.5|33648|0
1687719600000|2023-06-25 19:00:00|33670.3|33647.8|33670.3|33647.8|33670.3|33647.8|33670.3|33647.8|0
1687720800000|2023-06-25 19:20:00|33669.8|33647.3|33669.8|33647.3|33669.8|33647.3|33669.8|33647.3|0
1687721100000|2023-06-25 19:25:00|33669.4|33646.9|33669.4|33646.9|33669.4|33646.9|33669.4|33646.9|0
1687723800000|2023-06-25 20:10:00|33667.2|33644.7|33667.2|33644.7|33667.2|33644.7|33667.2|33644.7|0
1687724400000|2023-06-25 20:20:00|33667|33644.5|33667|33644.5|33667|33644.5|33667|33644.5|0
1687726200000|2023-06-25 20:50:00|33666.8|33644.3|33666.8|33644.3|33666.8|33644.3|33666.8|33644.3|0
1687726500000|2023-06-25 20:55:00|33668.9|33646.4|33668.9|33646.4|33668.9|33646.4|33668.9|33646.4|0
1687726800000|2023-06-25 21:00:00|33661.5|33639|33661.5|33639|33661.5|33639|33661.5|33639|0
1687728000000|2023-06-25 21:20:00|33657|33634.5|33657|33634.5|33657|33634.5|33657|33634.5|0
1687728900000|2023-06-25 21:35:00|33652.4|33629.9|33661.8|33639.3|33661.8|33639.3|33652.4|33629.9|0
1687730400000|2023-06-25 22:00:00|33725.2|33702.7|33738.8|33716.3|33740.3|33717.8|33725.2|33702.7|0
1687730700000|2023-06-25 22:05:00|33739.3|33716.8|33750.8|33728.3|33757.8|33735.3|33739.3|33716.8|0
1687731000000|2023-06-25 22:10:00|33751.3|33728.8|33756.3|33733.8|33764.8|33742.3|33750.3|33727.8|0
1687731300000|2023-06-25 22:15:00|33755.3|33732.8|33758.3|33735.8|33761.3|33738.8|33752.8|33730.3|0
1687731600000|2023-06-25 22:20:00|33759.8|33737.3|33768.3|33745.8|33768.8|33746.3|33758.3|33735.8|0
1687731900000|2023-06-25 22:25:00|33768.8|33746.3|33765.8|33743.3|33776.3|33753.8|33765.3|33742.8|0
1687732200000|2023-06-25 22:30:00|33765.3|33742.8|33773.3|33750.8|33773.3|33750.8|33763.3|33740.8|0
1687732500000|2023-06-25 22:35:00|33772.8|33750.3|33783.8|33761.3|33783.8|33761.3|33771.3|33748.8|0
1687732800000|2023-06-25 22:40:00|33783.3|33760.8|33782.8|33760.3|33785.8|33763.3|33780.3|33757.8|0
1687733100000|2023-06-25 22:45:00|33782.3|33759.8|33796.3|33773.8|33797.3|33774.8|33781.3|33758.8|0
1687733400000|2023-06-25 22:50:00|33796.8|33774.3|33795.8|33773.3|33800.8|33778.3|33794.8|33772.3|0
1687733700000|2023-06-25 22:55:00|33796.3|33773.8|33798.3|33775.8|33803.3|33780.8|33796.3|33773.8|0
1687734000000|2023-06-25 23:00:00|33798.8|33776.3|33799.8|33777.3|33800.8|33778.3|33793.3|33770.8|0
1687734300000|2023-06-25 23:05:00|33799.3|33776.8|33805.8|33783.3|33806.8|33784.3|33797.8|33775.3|0
1687734600000|2023-06-25 23:10:00|33807.3|33784.8|33808.3|33785.8|33814.3|33791.8|33805.8|33783.3|0
1687734900000|2023-06-25 23:15:00|33807.8|33785.3|33805.8|33783.3|33811.3|33788.8|33804.8|33782.3|0
1687735200000|2023-06-25 23:20:00|33806.3|33783.8|33804.8|33782.3|33808.8|33786.3|33802.8|33780.3|0
1687735500000|2023-06-25 23:25:00|33805.3|33782.8|33810.3|33787.8|33810.8|33788.3|33803.3|33780.8|0
1687735800000|2023-06-25 23:30:00|33810.8|33788.3|33804.8|33782.3|33812.3|33789.8|33802.8|33780.3|0
1687736100000|2023-06-25 23:35:00|33805.3|33782.8|33804.8|33782.3|33807.8|33785.3|33800.8|33778.3|0
1687736400000|2023-06-25 23:40:00|33805.3|33782.8|33807.3|33784.8|33809.3|33786.8|33804.8|33782.3|0
1687736700000|2023-06-25 23:45:00|33807.8|33785.3|33805.3|33782.8|33808.3|33785.8|33799.8|33777.3|0
1687737000000|2023-06-25 23:50:00|33805.8|33783.3|33795.3|33772.8|33805.8|33783.3|33794.8|33772.3|0
1687737300000|2023-06-25 23:55:00|33796.3|33773.8|33804.3|33781.8|33805.3|33782.8|33796.3|33773.8|0
1687737600000|2023-06-26 00:00:00|33803.3|33780.8|33781.3|33758.8|33807.8|33785.3|33778.3|33755.8|0
1687737900000|2023-06-26 00:05:00|33780.8|33758.3|33778.8|33756.3|33785.8|33763.3|33775.8|33753.3|0
1687738200000|2023-06-26 00:10:00|33779.3|33756.8|33783.3|33760.8|33787.3|33764.8|33779.3|33756.8|0
1687738500000|2023-06-26 00:15:00|33780.8|33758.3|33785.3|33762.8|33795.3|33772.8|33780.8|33758.3|0
1687738800000|2023-06-26 00:20:00|33785.8|33763.3|33794.3|33771.8|33797.8|33775.3|33783.8|33761.3|0
1687739100000|2023-06-26 00:25:00|33793.8|33771.3|33795.8|33773.3|33797.3|33774.8|33789.3|33766.8|0
1687739400000|2023-06-26 00:30:00|33794.8|33772.3|33798.3|33775.8|33800.3|33777.8|33786.8|33764.3|0
1687739700000|2023-06-26 00:35:00|33797.3|33774.8|33794.3|33771.8|33800.3|33777.8|33791.3|33768.8|0
1687740000000|2023-06-26 00:40:00|33794.8|33772.3|33791.8|33769.3|33796.3|33773.8|33789.3|33766.8|0
1687740300000|2023-06-26 00:45:00|33791.3|33768.8|33788.3|33765.8|33802.3|33779.8|33785.8|33763.3|0
1687740600000|2023-06-26 00:50:00|33787.8|33765.3|33796.8|33774.3|33796.8|33774.3|33787.8|33765.3|0
1687740900000|2023-06-26 00:55:00|33800.3|33777.8|33801.3|33778.8|33801.8|33779.3|33794.3|33771.8|0
1687741200000|2023-06-26 01:00:00|33800.8|33778.3|33790.8|33768.3|33800.8|33778.3|33787.8|33765.3|0
1687741500000|2023-06-26 01:05:00|33790.3|33767.8|33791.3|33768.8|33792.3|33769.8|33784.8|33762.3|0
1687741800000|2023-06-26 01:10:00|33791.8|33769.3|33790.3|33767.8|33794.3|33771.8|33783.3|33760.8|0
1687742100000|2023-06-26 01:15:00|33790.8|33768.3|33799.3|33776.8|33800.3|33777.8|33789.3|33766.8|0
1687742400000|2023-06-26 01:20:00|33798.8|33776.3|33809.3|33786.8|33809.3|33786.8|33795.3|33772.8|0
1687742700000|2023-06-26 01:25:00|33808.8|33786.3|33805.3|33782.8|33808.8|33786.3|33803.8|33781.3|0
1687743000000|2023-06-26 01:30:00|33805.8|33783.3|33817.3|33794.8|33817.3|33794.8|33804.3|33781.8|0
1687743300000|2023-06-26 01:35:00|33817.8|33795.3|33821.8|33799.3|33824.8|33802.3|33809.3|33786.8|0
1687743600000|2023-06-26 01:40:00|33822.3|33799.8|33818.3|33795.8|33824.8|33802.3|33813.3|33790.8|0
1687743900000|2023-06-26 01:45:00|33818.8|33796.3|33810.3|33787.8|33818.8|33796.3|33810.3|33787.8|0
1687744200000|2023-06-26 01:50:00|33810.8|33788.3|33810.3|33787.8|33812.8|33790.3|33804.3|33781.8|0
1687744500000|2023-06-26 01:55:00|33809.8|33787.3|33805.3|33782.8|33810.8|33788.3|33803.8|33781.3|0
1687744800000|2023-06-26 02:00:00|33805.8|33783.3|33807.8|33785.3|33812.3|33789.8|33804.3|33781.8|0
1687745100000|2023-06-26 02:05:00|33807.3|33784.8|33803.3|33780.8|33809.3|33786.8|33801.3|33778.8|0
1687745400000|2023-06-26 02:10:00|33803.8|33781.3|33810.8|33788.3|33811.8|33789.3|33803.8|33781.3|0
1687745700000|2023-06-26 02:15:00|33811.3|33788.8|33808.3|33785.8|33811.8|33789.3|33806.3|33783.8|0
1687746000000|2023-06-26 02:20:00|33808.8|33786.3|33805.3|33782.8|33808.8|33786.3|33803.3|33780.8|0
1687746300000|2023-06-26 02:25:00|33805.8|33783.3|33805.3|33782.8|33808.3|33785.8|33804.3|33781.8|0
1687746600000|2023-06-26 02:30:00|33805.8|33783.3|33806.8|33784.3|33808.3|33785.8|33802.3|33779.8|0
1687746900000|2023-06-26 02:35:00|33807.3|33784.8|33812.3|33789.8|33816.3|33793.8|33807.3|33784.8|0
1687747200000|2023-06-26 02:40:00|33811.8|33789.3|33809.3|33786.8|33812.3|33789.8|33808.3|33785.8|0
1687747500000|2023-06-26 02:45:00|33809.8|33787.3|33815.3|33792.8|33815.8|33793.3|33806.8|33784.3|0
1687747800000|2023-06-26 02:50:00|33814.8|33792.3|33812.3|33789.8|33815.8|33793.3|33809.3|33786.8|0
1687748100000|2023-06-26 02:55:00|33812.8|33790.3|33811.3|33788.8|33814.3|33791.8|33809.3|33786.8|0
1687748400000|2023-06-26 03:00:00|33811.8|33789.3|33816.8|33794.3|33816.8|33794.3|33811.3|33788.8|0
1687748700000|2023-06-26 03:05:00|33817.3|33794.8|33820.8|33798.3|33822.8|33800.3|33816.8|33794.3|0
1687749000000|2023-06-26 03:10:00|33820.3|33797.8|33826.8|33804.3|33826.8|33804.3|33820.3|33797.8|0
1687749300000|2023-06-26 03:15:00|33826.3|33803.8|33828.8|33806.3|33830.3|33807.8|33824.8|33802.3|0
1687749600000|2023-06-26 03:20:00|33829.3|33806.8|33827.8|33805.3|33829.3|33806.8|33824.8|33802.3|0
1687749900000|2023-06-26 03:25:00|33827.3|33804.8|33828.8|33806.3|33830.8|33808.3|33823.3|33800.8|0
1687750200000|2023-06-26 03:30:00|33829.3|33806.8|33824.8|33802.3|33829.3|33806.8|33822.8|33800.3|0
1687750500000|2023-06-26 03:35:00|33825.3|33802.8|33821.3|33798.8|33826.8|33804.3|33819.8|33797.3|0
1687750800000|2023-06-26 03:40:00|33820.8|33798.3|33816.3|33793.8|33822.8|33800.3|33814.3|33791.8|0
1687751100000|2023-06-26 03:45:00|33816.8|33794.3|33820.3|33797.8|33821.8|33799.3|33816.8|33794.3|0
1687751400000|2023-06-26 03:50:00|33820.8|33798.3|33818.8|33796.3|33825.3|33802.8|33817.3|33794.8|0
1687751700000|2023-06-26 03:55:00|33818.3|33795.8|33817.3|33794.8|33818.3|33795.8|33813.8|33791.3|0
1687752000000|2023-06-26 04:00:00|33817.8|33795.3|33817.3|33794.8|33817.8|33795.3|33814.3|33791.8|0
1687752300000|2023-06-26 04:05:00|33817.8|33795.3|33819.8|33797.3|33821.3|33798.8|33817.3|33794.8|0
1687752600000|2023-06-26 04:10:00|33820.3|33797.8|33818.8|33796.3|33821.8|33799.3|33818.8|33796.3|0
1687752900000|2023-06-26 04:15:00|33819.3|33796.8|33818.3|33795.8|33819.8|33797.3|33816.3|33793.8|0
1687753200000|2023-06-26 04:20:00|33818.8|33796.3|33812.8|33790.3|33818.8|33796.3|33810.8|33788.3|0
1687753500000|2023-06-26 04:25:00|33813.3|33790.8|33810.3|33787.8|33814.3|33791.8|33809.3|33786.8|0
1687753800000|2023-06-26 04:30:00|33810.8|33788.3|33813.3|33790.8|33814.8|33792.3|33809.3|33786.8|0
1687754100000|2023-06-26 04:35:00|33812.8|33790.3|33813.3|33790.8|33815.8|33793.3|33812.8|33790.3|0
1687754400000|2023-06-26 04:40:00|33812.8|33790.3|33807.3|33784.8|33813.3|33790.8|33804.3|33781.8|0
1687754700000|2023-06-26 04:45:00|33807.8|33785.3|33805.8|33783.3|33808.3|33785.8|33804.3|33781.8|0
1687755000000|2023-06-26 04:50:00|33806.3|33783.8|33806.3|33783.8|33806.8|33784.3|33801.8|33779.3|0
1687755300000|2023-06-26 04:55:00|33806.8|33784.3|33804.3|33781.8|33807.8|33785.3|33798.8|33776.3|0
1687755600000|2023-06-26 05:00:00|33804.8|33782.3|33804.8|33782.3|33806.8|33784.3|33802.8|33780.3|0
1687755900000|2023-06-26 05:05:00|33804.3|33781.8|33804.8|33782.3|33808.3|33785.8|33803.8|33781.3|0
1687756200000|2023-06-26 05:10:00|33805.3|33782.8|33801.3|33778.8|33808.3|33785.8|33800.8|33778.3|0
1687756500000|2023-06-26 05:15:00|33801.8|33779.3|33804.3|33781.8|33804.3|33781.8|33801.3|33778.8|0
1687756800000|2023-06-26 05:20:00|33804.8|33782.3|33789.3|33766.8|33806.8|33784.3|33789.3|33766.8|0
1687757100000|2023-06-26 05:25:00|33790.3|33767.8|33796.3|33773.8|33798.3|33775.8|33789.3|33766.8|0
1687757400000|2023-06-26 05:30:00|33796.8|33774.3|33798.3|33775.8|33800.3|33777.8|33794.3|33771.8|0
1687757700000|2023-06-26 05:35:00|33797.8|33775.3|33796.3|33773.8|33798.3|33775.8|33795.3|33772.8|0
1687758000000|2023-06-26 05:40:00|33796.8|33774.3|33800.8|33778.3|33803.8|33781.3|33794.3|33771.8|0
1687758300000|2023-06-26 05:45:00|33800.3|33777.8|33801.3|33778.8|33807.8|33785.3|33800.3|33777.8|0
1687758600000|2023-06-26 05:50:00|33800.8|33778.3|33800.3|33777.8|33802.3|33779.8|33796.8|33774.3|0
1687758900000|2023-06-26 05:55:00|33799.8|33777.3|33799.8|33777.3|33799.8|33777.3|33793.8|33771.3|0
1687759200000|2023-06-26 06:00:00|33799.3|33776.8|33793.3|33770.8|33801.8|33779.3|33788.8|33766.3|0
1687759500000|2023-06-26 06:05:00|33793.8|33771.3|33792.8|33770.3|33795.3|33772.8|33785.8|33763.3|0
1687759800000|2023-06-26 06:10:00|33793.3|33770.8|33791.8|33769.3|33798.8|33776.3|33790.3|33767.8|0
1687760100000|2023-06-26 06:15:00|33790.3|33767.8|33793.8|33771.3|33796.8|33774.3|33790.3|33767.8|0
1687760400000|2023-06-26 06:20:00|33793.3|33770.8|33800.8|33778.3|33801.8|33779.3|33792.8|33770.3|0
1687760700000|2023-06-26 06:25:00|33800.3|33777.8|33793.8|33771.3|33802.8|33780.3|33792.3|33769.8|0
1687761000000|2023-06-26 06:30:00|33794.3|33771.8|33794.8|33772.3|33796.3|33773.8|33791.3|33768.8|0
1687761300000|2023-06-26 06:35:00|33794.3|33771.8|33793.3|33770.8|33796.3|33773.8|33791.8|33769.3|0
1687761600000|2023-06-26 06:40:00|33792.8|33770.3|33790.3|33767.8|33795.3|33772.8|33786.8|33764.3|0
1687761900000|2023-06-26 06:45:00|33789.8|33767.3|33791.8|33769.3|33796.3|33773.8|33788.8|33766.3|0
1687762200000|2023-06-26 06:50:00|33791.3|33768.8|33799.3|33776.8|33799.8|33777.3|33791.3|33768.8|0
1687762500000|2023-06-26 06:55:00|33799.8|33777.3|33799.3|33776.8|33800.8|33778.3|33795.8|33773.3|0
1687762800000|2023-06-26 07:00:00|33801.3|33778.8|33775.3|33752.8|33801.3|33778.8|33773.8|33751.3|0
1687763100000|2023-06-26 07:05:00|33768.3|33745.8|33753.8|33731.3|33773.3|33750.8|33746.3|33723.8|0
1687763400000|2023-06-26 07:10:00|33750.8|33728.3|33724.3|33701.8|33752.3|33729.8|33721.3|33698.8|0
1687763700000|2023-06-26 07:15:00|33725.3|33702.8|33710.8|33688.3|33733.3|33710.8|33710.3|33687.8|0
1687764000000|2023-06-26 07:20:00|33713.8|33691.3|33721.3|33698.8|33729.8|33707.3|33712.8|33690.3|0
1687764300000|2023-06-26 07:25:00|33721.8|33699.3|33704.8|33682.3|33726.3|33703.8|33703.8|33681.3|0
1687764600000|2023-06-26 07:30:00|33705.3|33682.8|33678.8|33656.3|33707.3|33684.8|33668.3|33645.8|0
1687764900000|2023-06-26 07:35:00|33677.3|33654.8|33656.3|33633.8|33679.3|33656.8|33646.3|33623.8|0
1687765200000|2023-06-26 07:40:00|33655.8|33633.3|33663.8|33641.3|33670.3|33647.8|33653.3|33630.8|0
1687765500000|2023-06-26 07:45:00|33663.3|33640.8|33685.3|33662.8|33686.3|33663.8|33659.3|33636.8|0
1687765800000|2023-06-26 07:50:00|33686.3|33663.8|33704.3|33681.8|33709.8|33687.3|33686.3|33663.8|0
1687766100000|2023-06-26 07:55:00|33704.8|33682.3|33708.3|33685.8|33719.3|33696.8|33703.8|33681.3|0
1687766400000|2023-06-26 08:00:00|33710.3|33687.8|33709.3|33686.8|33712.8|33690.3|33694.8|33672.3|0
1687766700000|2023-06-26 08:05:00|33712.3|33689.8|33704.3|33681.8|33715.8|33693.3|33701.3|33678.8|0
1687767000000|2023-06-26 08:10:00|33704.8|33682.3|33705.3|33682.8|33720.8|33698.3|33701.3|33678.8|0
1687767300000|2023-06-26 08:15:00|33704.8|33682.3|33694.8|33672.3|33718.3|33695.8|33692.3|33669.8|0
1687767600000|2023-06-26 08:20:00|33695.3|33672.8|33691.3|33668.8|33700.3|33677.8|33684.3|33661.8|0
1687767900000|2023-06-26 08:25:00|33690.8|33668.3|33681.3|33658.8|33691.3|33668.8|33675.8|33653.3|0
1687768200000|2023-06-26 08:30:00|33680.8|33658.3|33699.8|33677.3|33701.3|33678.8|33666.3|33643.8|0
1687768500000|2023-06-26 08:35:00|33699.3|33676.8|33716.8|33694.3|33726.8|33704.3|33697.3|33674.8|0
1687768800000|2023-06-26 08:40:00|33716.3|33693.8|33689.3|33666.8|33716.8|33694.3|33689.3|33666.8|0
1687769100000|2023-06-26 08:45:00|33688.8|33666.3|33666.3|33643.8|33690.8|33668.3|33666.3|33643.8|0
1687769400000|2023-06-26 08:50:00|33663.3|33640.8|33678.3|33655.8|33678.3|33655.8|33662.3|33639.8|0
1687769700000|2023-06-26 08:55:00|33678.8|33656.3|33681.3|33658.8|33684.8|33662.3|33672.8|33650.3|0
1687770000000|2023-06-26 09:00:00|33682.3|33659.8|33691.3|33668.8|33691.3|33668.8|33680.8|33658.3|0
1687770300000|2023-06-26 09:05:00|33691.8|33669.3|33696.3|33673.8|33701.3|33678.8|33688.8|33666.3|0
1687770600000|2023-06-26 09:10:00|33695.8|33673.3|33696.3|33673.8|33706.3|33683.8|33695.3|33672.8|0
1687770900000|2023-06-26 09:15:00|33695.8|33673.3|33714.8|33692.3|33714.8|33692.3|33695.8|33673.3|0
1687771200000|2023-06-26 09:20:00|33714.3|33691.8|33717.3|33694.8|33719.3|33696.8|33710.3|33687.8|0
1687771500000|2023-06-26 09:25:00|33716.8|33694.3|33716.3|33693.8|33730.8|33708.3|33715.3|33692.8|0
1687771800000|2023-06-26 09:30:00|33716.8|33694.3|33730.3|33707.8|33730.8|33708.3|33712.3|33689.8|0
1687772100000|2023-06-26 09:35:00|33730.8|33708.3|33733.8|33711.3|33743.3|33720.8|33724.3|33701.8|0
1687772400000|2023-06-26 09:40:00|33735.8|33713.3|33737.3|33714.8|33741.3|33718.8|33732.3|33709.8|0
1687772700000|2023-06-26 09:45:00|33737.8|33715.3|33732.3|33709.8|33742.3|33719.8|33732.3|33709.8|0
1687773000000|2023-06-26 09:50:00|33731.8|33709.3|33739.3|33716.8|33743.8|33721.3|33731.8|33709.3|0
1687773300000|2023-06-26 09:55:00|33738.8|33716.3|33736.8|33714.3|33739.8|33717.3|33726.3|33703.8|0
1687773600000|2023-06-26 10:00:00|33735.3|33712.8|33727.3|33704.8|33735.3|33712.8|33723.3|33700.8|0
1687773900000|2023-06-26 10:05:00|33728.3|33705.8|33724.8|33702.3|33728.3|33705.8|33720.8|33698.3|0
1687774200000|2023-06-26 10:10:00|33724.3|33701.8|33726.3|33703.8|33733.3|33710.8|33720.3|33697.8|0
1687774500000|2023-06-26 10:15:00|33725.8|33703.3|33721.8|33699.3|33728.3|33705.8|33721.8|33699.3|0
1687774800000|2023-06-26 10:20:00|33722.3|33699.8|33718.8|33696.3|33727.8|33705.3|33718.3|33695.8|0
1687775100000|2023-06-26 10:25:00|33719.3|33696.8|33718.8|33696.3|33722.3|33699.8|33717.8|33695.3|0
1687775400000|2023-06-26 10:30:00|33719.3|33696.8|33709.8|33687.3|33719.8|33697.3|33709.3|33686.8|0
1687775700000|2023-06-26 10:35:00|33710.3|33687.8|33726.3|33703.8|33730.3|33707.8|33708.8|33686.3|0
1687776000000|2023-06-26 10:40:00|33726.8|33704.3|33739.3|33716.8|33739.3|33716.8|33724.8|33702.3|0
1687776300000|2023-06-26 10:45:00|33738.8|33716.3|33727.3|33704.8|33740.3|33717.8|33725.3|33702.8|0
1687776600000|2023-06-26 10:50:00|33726.8|33704.3|33727.3|33704.8|33729.8|33707.3|33723.3|33700.8|0
1687776900000|2023-06-26 10:55:00|33726.8|33704.3|33715.3|33692.8|33727.8|33705.3|33714.3|33691.8|0
1687777200000|2023-06-26 11:00:00|33715.8|33693.3|33716.3|33693.8|33722.3|33699.8|33714.8|33692.3|0
1687777500000|2023-06-26 11:05:00|33715.8|33693.3|33723.3|33700.8|33723.3|33700.8|33712.3|33689.8|0
1687777800000|2023-06-26 11:10:00|33723.8|33701.3|33728.3|33705.8|33729.8|33707.3|33718.3|33695.8|0
1687778100000|2023-06-26 11:15:00|33727.8|33705.3|33730.3|33707.8|33730.8|33708.3|33726.3|33703.8|0
1687778400000|2023-06-26 11:20:00|33730.8|33708.3|33731.3|33708.8|33738.8|33716.3|33728.8|33706.3|0
1687778700000|2023-06-26 11:25:00|33731.8|33709.3|33733.8|33711.3|33734.8|33712.3|33725.3|33702.8|0
1687779000000|2023-06-26 11:30:00|33733.3|33710.8|33736.3|33713.8|33739.8|33717.3|33732.8|33710.3|0
1687779300000|2023-06-26 11:35:00|33735.8|33713.3|33741.3|33718.8|33746.8|33724.3|33735.3|33712.8|0
1687779600000|2023-06-26 11:40:00|33740.3|33717.8|33747.8|33725.3|33747.8|33725.3|33739.3|33716.8|0
1687779900000|2023-06-26 11:45:00|33747.3|33724.8|33753.8|33731.3|33753.8|33731.3|33742.3|33719.8|0
1687780200000|2023-06-26 11:50:00|33753.3|33730.8|33754.8|33732.3|33758.8|33736.3|33749.3|33726.8|0
1687780500000|2023-06-26 11:55:00|33754.3|33731.8|33753.3|33730.8|33759.8|33737.3|33750.3|33727.8|0
1687780800000|2023-06-26 12:00:00|33751.8|33729.3|33737.3|33714.8|33753.3|33730.8|33736.3|33713.8|0
1687781100000|2023-06-26 12:05:00|33737.8|33715.3|33722.3|33699.8|33738.3|33715.8|33720.3|33697.8|0
1687781400000|2023-06-26 12:10:00|33722.8|33700.3|33729.3|33706.8|33737.3|33714.8|33722.8|33700.3|0
1687781700000|2023-06-26 12:15:00|33728.8|33706.3|33732.3|33709.8|33733.8|33711.3|33721.8|33699.3|0
1687782000000|2023-06-26 12:20:00|33732.8|33710.3|33733.8|33711.3|33745.8|33723.3|33732.3|33709.8|0
1687782300000|2023-06-26 12:25:00|33734.3|33711.8|33745.8|33723.3|33746.3|33723.8|33733.3|33710.8|0
1687782600000|2023-06-26 12:30:00|33746.8|33724.3|33749.3|33726.8|33752.3|33729.8|33743.3|33720.8|0
1687782900000|2023-06-26 12:35:00|33749.8|33727.3|33744.8|33722.3|33753.3|33730.8|33740.8|33718.3|0
1687783200000|2023-06-26 12:40:00|33745.3|33722.8|33734.3|33711.8|33747.3|33724.8|33734.3|33711.8|0
1687783500000|2023-06-26 12:45:00|33733.8|33711.3|33733.3|33710.8|33733.8|33711.3|33724.8|33702.3|0
1687783800000|2023-06-26 12:50:00|33733.8|33711.3|33726.3|33703.8|33738.3|33715.8|33721.8|33699.3|0
1687784100000|2023-06-26 12:55:00|33726.8|33704.3|33720.3|33697.8|33727.3|33704.8|33720.3|33697.8|0
1687784400000|2023-06-26 13:00:00|33720.8|33698.3|33721.3|33698.8|33726.3|33703.8|33718.8|33696.3|0
1687784700000|2023-06-26 13:05:00|33720.8|33698.3|33715.3|33692.8|33728.8|33706.3|33710.8|33688.3|0
1687785000000|2023-06-26 13:10:00|33714.8|33692.3|33723.3|33700.8|33723.8|33701.3|33710.3|33687.8|0
1687785300000|2023-06-26 13:15:00|33723.8|33701.3|33718.3|33695.8|33728.3|33705.8|33716.8|33694.3|0
1687785600000|2023-06-26 13:20:00|33718.8|33696.3|33734.3|33711.8|33737.3|33714.8|33716.3|33693.8|0
1687785900000|2023-06-26 13:25:00|33733.8|33711.3|33706.3|33683.8|33738.8|33716.3|33697.8|33675.3|0
1687786200000|2023-06-26 13:30:00|33707.8|33685.3|33761.3|33738.8|33762.3|33739.8|33705.3|33682.8|0
1687786500000|2023-06-26 13:35:00|33759.3|33736.8|33755|33732.5|33779.3|33756.8|33741.4|33718.9|0
1687786800000|2023-06-26 13:40:00|33757|33734.5|33797.9|33775.4|33802.9|33780.4|33754.5|33732|0
1687787100000|2023-06-26 13:45:00|33800.4|33777.9|33782.3|33759.8|33811.9|33789.4|33777.3|33754.8|0
1687787400000|2023-06-26 13:50:00|33784.2|33761.7|33769.2|33746.7|33802.2|33779.7|33763.2|33740.7|0
1687787700000|2023-06-26 13:55:00|33768.7|33746.2|33756.7|33734.2|33780.7|33758.2|33740.2|33717.7|0
1687788000000|2023-06-26 14:00:00|33753.7|33731.2|33750.2|33727.7|33771.2|33748.7|33743.2|33720.7|0
1687788300000|2023-06-26 14:05:00|33750.7|33728.2|33738.7|33716.2|33770.2|33747.7|33736.2|33713.7|0
1687788600000|2023-06-26 14:10:00|33733.7|33711.2|33751.2|33728.7|33751.2|33728.7|33706.2|33683.7|0
1687788900000|2023-06-26 14:15:00|33749.2|33726.7|33741.2|33718.7|33769.2|33746.7|33733.7|33711.2|0
1687789200000|2023-06-26 14:20:00|33734.7|33712.2|33722.8|33700.3|33734.7|33712.2|33710.8|33688.3|0
1687789500000|2023-06-26 14:25:00|33721.3|33698.8|33719.8|33697.3|33731.8|33709.3|33708.3|33685.8|0
1687789800000|2023-06-26 14:30:00|33719.3|33696.8|33695.8|33673.3|33719.8|33697.3|33686.8|33664.3|0
1687790100000|2023-06-26 14:35:00|33696.3|33673.8|33654.8|33632.3|33702.8|33680.3|33653.8|33631.3|0
1687790400000|2023-06-26 14:40:00|33649.8|33627.3|33674.8|33652.3|33676.8|33654.3|33617.8|33595.3|0
1687790700000|2023-06-26 14:45:00|33670.3|33647.8|33693.3|33670.8|33693.3|33670.8|33661.8|33639.3|0
1687791000000|2023-06-26 14:50:00|33691.8|33669.3|33686.8|33664.3|33706.3|33683.8|33680.8|33658.3|0
1687791300000|2023-06-26 14:55:00|33683.3|33660.8|33695.8|33673.3|33695.8|33673.3|33676.8|33654.3|0
1687791600000|2023-06-26 15:00:00|33697.3|33674.8|33685.8|33663.3|33707.3|33684.8|33677.8|33655.3|0
1687791900000|2023-06-26 15:05:00|33679.8|33657.3|33687.3|33664.8|33696.3|33673.8|33665.3|33642.8|0
1687792200000|2023-06-26 15:10:00|33688.8|33666.3|33695.8|33673.3|33701.8|33679.3|33683.3|33660.8|0
1687792500000|2023-06-26 15:15:00|33692.3|33669.8|33700.3|33677.8|33709.8|33687.3|33689.3|33666.8|0
1687792800000|2023-06-26 15:20:00|33699.3|33676.8|33678.8|33656.3|33705.8|33683.3|33677.8|33655.3|0
1687793100000|2023-06-26 15:25:00|33677.8|33655.3|33680.8|33658.3|33690.3|33667.8|33667.8|33645.3|0
1687793400000|2023-06-26 15:30:00|33683.3|33660.8|33690.3|33667.8|33706.3|33683.8|33676.3|33653.8|0
1687793700000|2023-06-26 15:35:00|33689.3|33666.8|33703.8|33681.3|33706.8|33684.3|33686.3|33663.8|0
1687794000000|2023-06-26 15:40:00|33702.8|33680.3|33701.8|33679.3|33716.8|33694.3|33690.3|33667.8|0
1687794300000|2023-06-26 15:45:00|33702.3|33679.8|33728.3|33705.8|33733.8|33711.3|33696.8|33674.3|0
1687794600000|2023-06-26 15:50:00|33729.3|33706.8|33738.8|33716.3|33746.3|33723.8|33724.8|33702.3|0
1687794900000|2023-06-26 15:55:00|33737.8|33715.3|33747.3|33724.8|33752.8|33730.3|33735.3|33712.8|0
1687795200000|2023-06-26 16:00:00|33749.3|33726.8|33747.3|33724.8|33769.3|33746.8|33741.3|33718.8|0
1687795500000|2023-06-26 16:05:00|33746.8|33724.3|33725.8|33703.3|33747.8|33725.3|33713.3|33690.8|0
1687795800000|2023-06-26 16:10:00|33722.8|33700.3|33734.8|33712.3|33742.8|33720.3|33713.3|33690.8|0
1687796100000|2023-06-26 16:15:00|33732.8|33710.3|33758.8|33736.3|33769.8|33747.3|33729.3|33706.8|0
1687796400000|2023-06-26 16:20:00|33755.3|33732.8|33780.8|33758.3|33787.3|33764.8|33749.3|33726.8|0
1687796700000|2023-06-26 16:25:00|33780.3|33757.8|33776.3|33753.8|33783.8|33761.3|33764.3|33741.8|0
1687797000000|2023-06-26 16:30:00|33772.3|33749.8|33761.3|33738.8|33778.8|33756.3|33756.3|33733.8|0
1687797300000|2023-06-26 16:35:00|33760.3|33737.8|33756.8|33734.3|33776.3|33753.8|33749.8|33727.3|0
1687797600000|2023-06-26 16:40:00|33756.3|33733.8|33749.8|33727.3|33759.3|33736.8|33736.8|33714.3|0
1687797900000|2023-06-26 16:45:00|33748.8|33726.3|33752.8|33730.3|33770.3|33747.8|33745.3|33722.8|0
1687798200000|2023-06-26 16:50:00|33751.8|33729.3|33773.8|33751.3|33777.8|33755.3|33751.8|33729.3|0
1687798500000|2023-06-26 16:55:00|33774.3|33751.8|33777.3|33754.8|33782.3|33759.8|33765.8|33743.3|0
1687798800000|2023-06-26 17:00:00|33778.7|33756.2|33769.7|33747.2|33785.2|33762.7|33768.2|33745.7|0
1687799100000|2023-06-26 17:05:00|33769.2|33746.7|33767.7|33745.2|33777.7|33755.2|33759.7|33737.2|0
1687799400000|2023-06-26 17:10:00|33768.2|33745.7|33766.7|33744.2|33775.2|33752.7|33759.2|33736.7|0
1687799700000|2023-06-26 17:15:00|33767.2|33744.7|33789.2|33766.7|33792.7|33770.2|33766.2|33743.7|0
1687800000000|2023-06-26 17:20:00|33790.7|33768.2|33786.7|33764.2|33801.2|33778.7|33781.2|33758.7|0
1687800300000|2023-06-26 17:25:00|33784.2|33761.7|33801.7|33779.2|33806.7|33784.2|33763.2|33740.7|0
1687800600000|2023-06-26 17:30:00|33806.2|33783.7|33782.7|33760.2|33808.2|33785.7|33779.2|33756.7|0
1687800900000|2023-06-26 17:35:00|33784.2|33761.7|33788.7|33766.2|33788.7|33766.2|33775.2|33752.7|0
1687801200000|2023-06-26 17:40:00|33790.2|33767.7|33773.7|33751.2|33796.2|33773.7|33771.2|33748.7|0
1687801500000|2023-06-26 17:45:00|33772.7|33750.2|33777.7|33755.2|33788.7|33766.2|33767.7|33745.2|0
1687801800000|2023-06-26 17:50:00|33776.2|33753.7|33757.2|33734.7|33780.7|33758.2|33754.7|33732.2|0
1687802100000|2023-06-26 17:55:00|33756.7|33734.2|33751.2|33728.7|33762.2|33739.7|33746.7|33724.2|0
1687802400000|2023-06-26 18:00:00|33749.7|33727.2|33752.7|33730.2|33755.2|33732.7|33739.2|33716.7|0
1687802700000|2023-06-26 18:05:00|33753.2|33730.7|33726.2|33703.7|33753.2|33730.7|33721.2|33698.7|0
1687803000000|2023-06-26 18:10:00|33724.7|33702.2|33723.7|33701.2|33733.7|33711.2|33718.7|33696.2|0
1687803300000|2023-06-26 18:15:00|33724.2|33701.7|33710.7|33688.2|33728.7|33706.2|33710.2|33687.7|0
1687803600000|2023-06-26 18:20:00|33710.1|33687.6|33716.6|33694.1|33719.1|33696.6|33702.1|33679.6|0
1687803900000|2023-06-26 18:25:00|33717.1|33694.6|33740.1|33717.6|33742.1|33719.6|33717.1|33694.6|0
1687804200000|2023-06-26 18:30:00|33739.1|33716.6|33777.1|33754.6|33778.6|33756.1|33735.6|33713.1|0
1687804500000|2023-06-26 18:35:00|33776.6|33754.1|33796.6|33774.1|33798.6|33776.1|33774.6|33752.1|0
1687804800000|2023-06-26 18:40:00|33797.1|33774.6|33809.1|33786.6|33809.1|33786.6|33790.1|33767.6|0
1687805100000|2023-06-26 18:45:00|33809.6|33787.1|33806.6|33784.1|33812.6|33790.1|33804.1|33781.6|0
1687805400000|2023-06-26 18:50:00|33808.1|33785.6|33798.1|33775.6|33811.1|33788.6|33790.6|33768.1|0
1687805700000|2023-06-26 18:55:00|33797.6|33775.1|33801.1|33778.6|33807.1|33784.6|33791.1|33768.6|0
1687806000000|2023-06-26 19:00:00|33803.1|33780.6|33810.6|33788.1|33810.6|33788.1|33798.1|33775.6|0
1687806300000|2023-06-26 19:05:00|33810.1|33787.6|33807.1|33784.6|33812.1|33789.6|33798.1|33775.6|0
1687806600000|2023-06-26 19:10:00|33807.6|33785.1|33798.6|33776.1|33808.1|33785.6|33793.6|33771.1|0
1687806900000|2023-06-26 19:15:00|33802.1|33779.6|33807.6|33785.1|33810.6|33788.1|33798.6|33776.1|0
1687807200000|2023-06-26 19:20:00|33806.1|33783.6|33805.1|33782.6|33814.1|33791.6|33794.1|33771.6|0
1687807500000|2023-06-26 19:25:00|33805.6|33783.1|33817.1|33794.6|33823.1|33800.6|33800.6|33778.1|0
1687807800000|2023-06-26 19:30:00|33815.6|33793.1|33820.6|33798.1|33830.6|33808.1|33804.6|33782.1|0
1687808100000|2023-06-26 19:35:00|33821.1|33798.6|33804.6|33782.1|33821.1|33798.6|33804.1|33781.6|0
1687808400000|2023-06-26 19:40:00|33806|33783.5|33784.5|33762|33808|33785.5|33784.5|33762|0
1687808700000|2023-06-26 19:45:00|33782.5|33760|33763|33740.5|33782.5|33760|33738|33715.5|0
1687809000000|2023-06-26 19:50:00|33755|33732.5|33760|33737.5|33766.5|33744|33748|33725.5|0
1687809300000|2023-06-26 19:55:00|33758.5|33736|33736|33713.5|33758.5|33736|33710.5|33688|0
1687809600000|2023-06-26 20:00:00|33738|33715.5|33750.5|33728|33761.5|33739|33738|33715.5|0
1687809900000|2023-06-26 20:05:00|33750|33727.5|33755|33732.5|33760|33737.5|33749|33726.5|0
1687810200000|2023-06-26 20:10:00|33754.5|33732|33751.5|33729|33761|33738.5|33745|33722.5|0
1687810500000|2023-06-26 20:15:00|33751|33728.5|33750|33727.5|33752.5|33730|33744.5|33722|0
1687810800000|2023-06-26 20:20:00|33749|33726.5|33747.5|33725|33749|33726.5|33744.5|33722|0
1687811100000|2023-06-26 20:25:00|33747|33724.5|33747|33724.5|33750|33727.5|33744|33721.5|0
1687811400000|2023-06-26 20:30:00|33747.5|33725|33744|33721.5|33750.5|33728|33743.5|33721|0
1687811700000|2023-06-26 20:35:00|33744.5|33722|33747|33724.5|33747|33724.5|33741.5|33719|0
1687812000000|2023-06-26 20:40:00|33747.5|33725|33746.5|33724|33748|33725.5|33744|33721.5|0
1687812300000|2023-06-26 20:45:00|33747|33724.5|33750|33727.5|33754.5|33732|33747|33724.5|0
1687812600000|2023-06-26 20:50:00|33749.5|33727|33760.5|33738|33761|33738.5|33748.5|33726|0
1687812900000|2023-06-26 20:55:00|33761|33738.5|33760.6|33738.1|33764|33741.5|33758.5|33736|0
1687813200000|2023-06-26 21:00:00|33760.3|33737.8|33756.7|33734.2|33760.3|33737.8|33754.7|33732.2|0
1687813500000|2023-06-26 21:05:00|33756.1|33733.6|33759|33736.5|33759.5|33737|33755|33732.5|0
1687813800000|2023-06-26 21:10:00|33758.4|33735.9|33756.1|33733.6|33759.4|33736.9|33756.1|33733.6|0
1687814100000|2023-06-26 21:15:00|33757.5|33735|33756.6|33734.1|33757.5|33735|33755.2|33732.7|0
1687814400000|2023-06-26 21:20:00|33758.6|33736.1|33759.8|33737.3|33759.8|33737.3|33756.6|33734.1|0
1687814700000|2023-06-26 21:25:00|33760.1|33737.6|33760|33737.5|33760.6|33738.1|33760|33737.5|0
1687815300000|2023-06-26 21:35:00|33760.5|33738|33760.2|33737.7|33760.8|33738.3|33760|33737.5|0
1687815600000|2023-06-26 21:40:00|33760.7|33738.2|33759.1|33736.6|33760.7|33738.2|33757.6|33735.1|0
1687815900000|2023-06-26 21:45:00|33758.8|33736.3|33760|33737.5|33760.6|33738.1|33758.8|33736.3|0
1687816200000|2023-06-26 21:50:00|33760.6|33738.1|33763.8|33741.3|33764.8|33742.3|33760.6|33738.1|0
1687816500000|2023-06-26 21:55:00|33763.5|33741|33759.6|33737.1|33763.8|33741.3|33759.1|33736.6|0
1687816800000|2023-06-26 22:00:00|33765.4|33742.9|33759.9|33737.4|33771.4|33748.9|33759.9|33737.4|0
1687817100000|2023-06-26 22:05:00|33759.4|33736.9|33761.3|33738.8|33766.3|33743.8|33758.4|33735.9|0
1687817400000|2023-06-26 22:10:00|33761.8|33739.3|33767.8|33745.3|33769.3|33746.8|33758.3|33735.8|0
1687817700000|2023-06-26 22:15:00|33768.3|33745.8|33769.8|33747.3|33769.8|33747.3|33765.3|33742.8|0
1687818000000|2023-06-26 22:20:00|33769.3|33746.8|33763.8|33741.3|33770.8|33748.3|33762.8|33740.3|0
1687818300000|2023-06-26 22:25:00|33763.3|33740.8|33761.8|33739.3|33766.3|33743.8|33760.8|33738.3|0
1687818600000|2023-06-26 22:30:00|33762.3|33739.8|33761.8|33739.3|33763.8|33741.3|33758.3|33735.8|0
1687818900000|2023-06-26 22:35:00|33761.3|33738.8|33768.8|33746.3|33770.8|33748.3|33761.3|33738.8|0
1687819200000|2023-06-26 22:40:00|33769.3|33746.8|33768.8|33746.3|33769.8|33747.3|33764.3|33741.8|0
1687819500000|2023-06-26 22:45:00|33769.3|33746.8|33765.8|33743.3|33769.3|33746.8|33763.8|33741.3|0
1687819800000|2023-06-26 22:50:00|33765.3|33742.8|33768.3|33745.8|33768.8|33746.3|33764.8|33742.3|0
1687820100000|2023-06-26 22:55:00|33767.8|33745.3|33774.3|33751.8|33774.3|33751.8|33767.8|33745.3|0
1687820400000|2023-06-26 23:00:00|33773.8|33751.3|33773.8|33751.3|33774.8|33752.3|33770.8|33748.3|0
1687820700000|2023-06-26 23:05:00|33773.3|33750.8|33772.3|33749.8|33774.3|33751.8|33770.8|33748.3|0
1687821000000|2023-06-26 23:10:00|33771.8|33749.3|33772.8|33750.3|33772.8|33750.3|33769.8|33747.3|0
1687821300000|2023-06-26 23:15:00|33772.3|33749.8|33774.8|33752.3|33777.8|33755.3|33771.8|33749.3|0
1687821600000|2023-06-26 23:20:00|33774.3|33751.8|33774.8|33752.3|33775.3|33752.8|33772.3|33749.8|0
1687821900000|2023-06-26 23:25:00|33774.3|33751.8|33777.8|33755.3|33777.8|33755.3|33773.8|33751.3|0
1687822200000|2023-06-26 23:30:00|33778.3|33755.8|33778.3|33755.8|33780.8|33758.3|33776.3|33753.8|0
1687822500000|2023-06-26 23:35:00|33778.8|33756.3|33781.8|33759.3|33782.3|33759.8|33777.3|33754.8|0
1687822800000|2023-06-26 23:40:00|33782.3|33759.8|33780.8|33758.3|33782.8|33760.3|33779.8|33757.3|0
1687823100000|2023-06-26 23:45:00|33780.3|33757.8|33782.3|33759.8|33783.3|33760.8|33779.3|33756.8|0
1687823400000|2023-06-26 23:50:00|33781.8|33759.3|33784.8|33762.3|33785.3|33762.8|33779.8|33757.3|0
1687823700000|2023-06-26 23:55:00|33785.3|33762.8|33785.8|33763.3|33785.8|33763.3|33782.8|33760.3|0
1687824000000|2023-06-27 00:00:00|33786.3|33763.8|33787.3|33764.8|33788.8|33766.3|33783.8|33761.3|0
1687824300000|2023-06-27 00:05:00|33786.8|33764.3|33777.8|33755.3|33787.8|33765.3|33777.8|33755.3|0
1687824600000|2023-06-27 00:10:00|33777.3|33754.8|33781.8|33759.3|33784.3|33761.8|33776.3|33753.8|0
1687824900000|2023-06-27 00:15:00|33778.8|33756.3|33769.8|33747.3|33779.8|33757.3|33769.8|33747.3|0
1687825200000|2023-06-27 00:20:00|33770.3|33747.8|33774.8|33752.3|33778.8|33756.3|33769.8|33747.3|0
1687825500000|2023-06-27 00:25:00|33774.3|33751.8|33771.8|33749.3|33777.3|33754.8|33770.8|33748.3|0
1687825800000|2023-06-27 00:30:00|33772.3|33749.8|33771.8|33749.3|33773.3|33750.8|33768.8|33746.3|0
1687826100000|2023-06-27 00:35:00|33771.3|33748.8|33769.3|33746.8|33772.3|33749.8|33768.3|33745.8|0
1687826400000|2023-06-27 00:40:00|33768.8|33746.3|33767.3|33744.8|33771.8|33749.3|33766.3|33743.8|0
1687826700000|2023-06-27 00:45:00|33767.8|33745.3|33765.3|33742.8|33768.8|33746.3|33764.8|33742.3|0
1687827000000|2023-06-27 00:50:00|33765.8|33743.3|33764.8|33742.3|33766.8|33744.3|33764.3|33741.8|0
1687827300000|2023-06-27 00:55:00|33764.3|33741.8|33763.8|33741.3|33766.8|33744.3|33762.8|33740.3|0
1687827600000|2023-06-27 01:00:00|33764.8|33742.3|33763.8|33741.3|33766.3|33743.8|33757.8|33735.3|0
1687827900000|2023-06-27 01:05:00|33763.3|33740.8|33757.8|33735.3|33763.8|33741.3|33755.8|33733.3|0
1687828200000|2023-06-27 01:10:00|33758.3|33735.8|33758.3|33735.8|33762.3|33739.8|33758.3|33735.8|0
1687828500000|2023-06-27 01:15:00|33757.8|33735.3|33762.8|33740.3|33762.8|33740.3|33751.8|33729.3|0
1687828800000|2023-06-27 01:20:00|33762.3|33739.8|33765.3|33742.8|33765.3|33742.8|33760.8|33738.3|0
1687829100000|2023-06-27 01:25:00|33765.8|33743.3|33761.3|33738.8|33767.8|33745.3|33760.3|33737.8|0
1687829400000|2023-06-27 01:30:00|33760.3|33737.8|33771.8|33749.3|33775.8|33753.3|33756.3|33733.8|0
1687829700000|2023-06-27 01:35:00|33772.3|33749.8|33772.3|33749.8|33774.8|33752.3|33766.8|33744.3|0
1687830000000|2023-06-27 01:40:00|33773.8|33751.3|33779.3|33756.8|33780.8|33758.3|33773.8|33751.3|0
1687830300000|2023-06-27 01:45:00|33779.8|33757.3|33792.8|33770.3|33795.8|33773.3|33778.3|33755.8|0
1687830600000|2023-06-27 01:50:00|33792.3|33769.8|33787.8|33765.3|33792.3|33769.8|33780.8|33758.3|0
1687830900000|2023-06-27 01:55:00|33788.3|33765.8|33792.3|33769.8|33794.8|33772.3|33787.8|33765.3|0
1687831200000|2023-06-27 02:00:00|33793.3|33770.8|33786.8|33764.3|33793.3|33770.8|33785.8|33763.3|0
1687831500000|2023-06-27 02:05:00|33787.3|33764.8|33792.3|33769.8|33794.8|33772.3|33787.3|33764.8|0
1687831800000|2023-06-27 02:10:00|33791.8|33769.3|33795.3|33772.8|33799.3|33776.8|33791.8|33769.3|0
1687832100000|2023-06-27 02:15:00|33794.8|33772.3|33792.8|33770.3|33798.8|33776.3|33792.3|33769.8|0
1687832400000|2023-06-27 02:20:00|33793.3|33770.8|33793.8|33771.3|33795.3|33772.8|33789.3|33766.8|0
1687832700000|2023-06-27 02:25:00|33794.3|33771.8|33791.3|33768.8|33794.8|33772.3|33787.3|33764.8|0
1687833000000|2023-06-27 02:30:00|33790.8|33768.3|33790.3|33767.8|33792.8|33770.3|33786.8|33764.3|0
1687833300000|2023-06-27 02:35:00|33790.8|33768.3|33793.8|33771.3|33795.8|33773.3|33790.8|33768.3|0
1687833600000|2023-06-27 02:40:00|33794.3|33771.8|33784.8|33762.3|33794.8|33772.3|33782.3|33759.8|0
1687833900000|2023-06-27 02:45:00|33785.3|33762.8|33787.8|33765.3|33789.8|33767.3|33784.3|33761.8|0
1687834200000|2023-06-27 02:50:00|33787.3|33764.8|33786.8|33764.3|33789.8|33767.3|33783.8|33761.3|0
1687834500000|2023-06-27 02:55:00|33787.3|33764.8|33787.8|33765.3|33790.8|33768.3|33786.3|33763.8|0
1687834800000|2023-06-27 03:00:00|33787.3|33764.8|33790.8|33768.3|33790.8|33768.3|33786.8|33764.3|0
1687835100000|2023-06-27 03:05:00|33791.3|33768.8|33791.3|33768.8|33793.3|33770.8|33789.3|33766.8|0
1687835400000|2023-06-27 03:10:00|33790.8|33768.3|33790.8|33768.3|33791.3|33768.8|33785.3|33762.8|0
1687835700000|2023-06-27 03:15:00|33790.3|33767.8|33788.3|33765.8|33790.8|33768.3|33786.3|33763.8|0
1687836000000|2023-06-27 03:20:00|33787.8|33765.3|33791.3|33768.8|33793.3|33770.8|33787.8|33765.3|0
1687836300000|2023-06-27 03:25:00|33790.8|33768.3|33793.3|33770.8|33795.3|33772.8|33789.3|33766.8|0
1687836600000|2023-06-27 03:30:00|33794.3|33771.8|33795.8|33773.3|33796.3|33773.8|33788.8|33766.3|0
1687836900000|2023-06-27 03:35:00|33795.3|33772.8|33804.3|33781.8|33804.3|33781.8|33795.3|33772.8|0
1687837200000|2023-06-27 03:40:00|33803.8|33781.3|33802.3|33779.8|33804.8|33782.3|33799.3|33776.8|0
1687837500000|2023-06-27 03:45:00|33802.8|33780.3|33799.8|33777.3|33803.8|33781.3|33798.3|33775.8|0
1687837800000|2023-06-27 03:50:00|33800.3|33777.8|33792.8|33770.3|33800.3|33777.8|33789.8|33767.3|0
1687838100000|2023-06-27 03:55:00|33793.3|33770.8|33793.8|33771.3|33794.3|33771.8|33788.3|33765.8|0
1687838400000|2023-06-27 04:00:00|33793.3|33770.8|33790.8|33768.3|33793.3|33770.8|33789.8|33767.3|0
1687838700000|2023-06-27 04:05:00|33790.3|33767.8|33791.3|33768.8|33792.8|33770.3|33787.8|33765.3|0
1687839000000|2023-06-27 04:10:00|33790.8|33768.3|33797.3|33774.8|33797.8|33775.3|33790.3|33767.8|0
1687839300000|2023-06-27 04:15:00|33797.8|33775.3|33796.8|33774.3|33801.8|33779.3|33796.3|33773.8|0
1687839600000|2023-06-27 04:20:00|33796.3|33773.8|33801.8|33779.3|33802.8|33780.3|33793.8|33771.3|0
1687839900000|2023-06-27 04:25:00|33802.3|33779.8|33801.3|33778.8|33804.3|33781.8|33800.3|33777.8|0
1687840200000|2023-06-27 04:30:00|33800.8|33778.3|33797.3|33774.8|33801.3|33778.8|33797.3|33774.8|0
1687840500000|2023-06-27 04:35:00|33797.8|33775.3|33800.8|33778.3|33802.3|33779.8|33796.8|33774.3|0
1687840800000|2023-06-27 04:40:00|33801.3|33778.8|33803.8|33781.3|33805.3|33782.8|33799.8|33777.3|0
1687841100000|2023-06-27 04:45:00|33804.3|33781.8|33803.8|33781.3|33805.3|33782.8|33801.3|33778.8|0
1687841400000|2023-06-27 04:50:00|33804.3|33781.8|33803.8|33781.3|33807.3|33784.8|33802.3|33779.8|0
1687841700000|2023-06-27 04:55:00|33804.3|33781.8|33803.3|33780.8|33805.3|33782.8|33803.3|33780.8|0
1687842000000|2023-06-27 05:00:00|33804.3|33781.8|33800.8|33778.3|33806.3|33783.8|33800.3|33777.8|0
1687842300000|2023-06-27 05:05:00|33800.3|33777.8|33799.8|33777.3|33803.8|33781.3|33799.3|33776.8|0
1687842600000|2023-06-27 05:10:00|33800.3|33777.8|33807.8|33785.3|33808.3|33785.8|33798.8|33776.3|0
1687842900000|2023-06-27 05:15:00|33808.3|33785.8|33802.8|33780.3|33808.3|33785.8|33802.3|33779.8|0
1687843200000|2023-06-27 05:20:00|33803.3|33780.8|33808.8|33786.3|33809.8|33787.3|33803.3|33780.8|0
1687843500000|2023-06-27 05:25:00|33808.3|33785.8|33815.3|33792.8|33817.3|33794.8|33808.3|33785.8|0
1687843800000|2023-06-27 05:30:00|33814.8|33792.3|33817.3|33794.8|33819.8|33797.3|33810.8|33788.3|0
1687844100000|2023-06-27 05:35:00|33816.8|33794.3|33810.3|33787.8|33818.3|33795.8|33808.3|33785.8|0
1687844400000|2023-06-27 05:40:00|33809.8|33787.3|33803.8|33781.3|33809.8|33787.3|33803.3|33780.8|0
1687844700000|2023-06-27 05:45:00|33804.3|33781.8|33806.8|33784.3|33807.3|33784.8|33800.3|33777.8|0
1687845000000|2023-06-27 05:50:00|33807.3|33784.8|33810.8|33788.3|33811.8|33789.3|33802.3|33779.8|0
1687845300000|2023-06-27 05:55:00|33810.3|33787.8|33816.3|33793.8|33821.8|33799.3|33810.3|33787.8|0
1687845600000|2023-06-27 06:00:00|33815.3|33792.8|33824.8|33802.3|33828.3|33805.8|33810.3|33787.8|0
1687845900000|2023-06-27 06:05:00|33824.3|33801.8|33833.8|33811.3|33834.8|33812.3|33820.3|33797.8|0
1687846200000|2023-06-27 06:10:00|33833.3|33810.8|33824.8|33802.3|33834.8|33812.3|33824.3|33801.8|0
1687846500000|2023-06-27 06:15:00|33825.3|33802.8|33826.8|33804.3|33830.8|33808.3|33817.8|33795.3|0
1687846800000|2023-06-27 06:20:00|33826.3|33803.8|33817.8|33795.3|33826.8|33804.3|33810.3|33787.8|0
1687847100000|2023-06-27 06:25:00|33816.3|33793.8|33816.8|33794.3|33821.3|33798.8|33815.8|33793.3|0
1687847400000|2023-06-27 06:30:00|33816.3|33793.8|33817.3|33794.8|33819.3|33796.8|33813.3|33790.8|0
1687847700000|2023-06-27 06:35:00|33817.8|33795.3|33826.3|33803.8|33827.3|33804.8|33816.8|33794.3|0
1687848000000|2023-06-27 06:40:00|33826.8|33804.3|33826.8|33804.3|33832.3|33809.8|33822.8|33800.3|0
1687848300000|2023-06-27 06:45:00|33826.3|33803.8|33819.3|33796.8|33828.8|33806.3|33818.3|33795.8|0
1687848600000|2023-06-27 06:50:00|33819.8|33797.3|33820.3|33797.8|33821.3|33798.8|33813.3|33790.8|0
1687848900000|2023-06-27 06:55:00|33819.8|33797.3|33812.8|33790.3|33823.8|33801.3|33812.8|33790.3|0
1687849200000|2023-06-27 07:00:00|33812.3|33789.8|33831.8|33809.3|33834.3|33811.8|33808.3|33785.8|0
1687849500000|2023-06-27 07:05:00|33830.8|33808.3|33832.8|33810.3|33839.3|33816.8|33823.8|33801.3|0
1687849800000|2023-06-27 07:10:00|33832.3|33809.8|33846.8|33824.3|33847.3|33824.8|33829.3|33806.8|0
1687850100000|2023-06-27 07:15:00|33846.3|33823.8|33831.8|33809.3|33847.8|33825.3|33830.8|33808.3|0
1687850400000|2023-06-27 07:20:00|33832.3|33809.8|33824.3|33801.8|33843.8|33821.3|33823.8|33801.3|0
1687850700000|2023-06-27 07:25:00|33824.8|33802.3|33820.8|33798.3|33827.8|33805.3|33803.3|33780.8|0
1687851000000|2023-06-27 07:30:00|33819.8|33797.3|33795.8|33773.3|33820.8|33798.3|33794.3|33771.8|0
1687851300000|2023-06-27 07:35:00|33796.3|33773.8|33800.8|33778.3|33811.3|33788.8|33794.8|33772.3|0
1687851600000|2023-06-27 07:40:00|33801.3|33778.8|33789.3|33766.8|33803.8|33781.3|33788.3|33765.8|0
1687851900000|2023-06-27 07:45:00|33790.3|33767.8|33786.8|33764.3|33800.8|33778.3|33785.3|33762.8|0
1687852200000|2023-06-27 07:50:00|33788.8|33766.3|33795.8|33773.3|33798.3|33775.8|33785.8|33763.3|0
1687852500000|2023-06-27 07:55:00|33796.8|33774.3|33800.8|33778.3|33802.8|33780.3|33788.8|33766.3|0
1687852800000|2023-06-27 08:00:00|33799.8|33777.3|33793.3|33770.8|33806.8|33784.3|33783.3|33760.8|0
1687853100000|2023-06-27 08:05:00|33791.3|33768.8|33775.8|33753.3|33794.3|33771.8|33774.3|33751.8|0
1687853400000|2023-06-27 08:10:00|33775.3|33752.8|33779.8|33757.3|33786.8|33764.3|33771.8|33749.3|0
1687853700000|2023-06-27 08:15:00|33779.3|33756.8|33795.8|33773.3|33798.8|33776.3|33775.8|33753.3|0
1687854000000|2023-06-27 08:20:00|33797.3|33774.8|33780.3|33757.8|33797.8|33775.3|33778.8|33756.3|0
1687854300000|2023-06-27 08:25:00|33779.3|33756.8|33782.8|33760.3|33785.8|33763.3|33775.3|33752.8|0
1687854600000|2023-06-27 08:30:00|33782.3|33759.8|33763.8|33741.3|33782.8|33760.3|33763.3|33740.8|0
1687854900000|2023-06-27 08:35:00|33764.8|33742.3|33763.3|33740.8|33772.8|33750.3|33762.8|33740.3|0
1687855200000|2023-06-27 08:40:00|33763.8|33741.3|33751.8|33729.3|33764.3|33741.8|33745.3|33722.8|0
1687855500000|2023-06-27 08:45:00|33752.3|33729.8|33758.8|33736.3|33763.3|33740.8|33747.8|33725.3|0
1687855800000|2023-06-27 08:50:00|33758.3|33735.8|33758.8|33736.3|33761.3|33738.8|33751.3|33728.8|0
1687856100000|2023-06-27 08:55:00|33759.8|33737.3|33753.8|33731.3|33760.8|33738.3|33750.8|33728.3|0
1687856400000|2023-06-27 09:00:00|33752.8|33730.3|33751.8|33729.3|33753.3|33730.8|33746.3|33723.8|0
1687856700000|2023-06-27 09:05:00|33751.3|33728.8|33747.3|33724.8|33754.8|33732.3|33746.3|33723.8|0
1687857000000|2023-06-27 09:10:00|33746.8|33724.3|33746.8|33724.3|33755.8|33733.3|33740.3|33717.8|0
1687857300000|2023-06-27 09:15:00|33746.3|33723.8|33746.8|33724.3|33751.3|33728.8|33743.8|33721.3|0
1687857600000|2023-06-27 09:20:00|33746.3|33723.8|33748.8|33726.3|33754.8|33732.3|33746.3|33723.8|0
1687857900000|2023-06-27 09:25:00|33748.3|33725.8|33760.8|33738.3|33761.3|33738.8|33746.8|33724.3|0
1687858200000|2023-06-27 09:30:00|33760.3|33737.8|33758.8|33736.3|33760.3|33737.8|33750.3|33727.8|0
1687858500000|2023-06-27 09:35:00|33759.3|33736.8|33751.8|33729.3|33759.8|33737.3|33748.3|33725.8|0
1687858800000|2023-06-27 09:40:00|33752.3|33729.8|33753.8|33731.3|33755.8|33733.3|33750.3|33727.8|0
1687859100000|2023-06-27 09:45:00|33754.3|33731.8|33751.8|33729.3|33755.8|33733.3|33746.8|33724.3|0
1687859400000|2023-06-27 09:50:00|33752.3|33729.8|33751.3|33728.8|33754.8|33732.3|33748.3|33725.8|0
1687859700000|2023-06-27 09:55:00|33750.8|33728.3|33746.8|33724.3|33754.8|33732.3|33744.3|33721.8|0
1687860000000|2023-06-27 10:00:00|33746.3|33723.8|33753.3|33730.8|33755.8|33733.3|33745.8|33723.3|0
1687860300000|2023-06-27 10:05:00|33753.8|33731.3|33746.8|33724.3|33760.8|33738.3|33746.3|33723.8|0
1687860600000|2023-06-27 10:10:00|33746.3|33723.8|33746.8|33724.3|33750.3|33727.8|33744.3|33721.8|0
1687860900000|2023-06-27 10:15:00|33746.3|33723.8|33732.3|33709.8|33748.3|33725.8|33731.8|33709.3|0
1687861200000|2023-06-27 10:20:00|33731.3|33708.8|33740.3|33717.8|33742.8|33720.3|33725.8|33703.3|0
1687861500000|2023-06-27 10:25:00|33740.8|33718.3|33740.8|33718.3|33743.3|33720.8|33737.8|33715.3|0
1687861800000|2023-06-27 10:30:00|33740.3|33717.8|33756.3|33733.8|33757.3|33734.8|33737.8|33715.3|0
1687862100000|2023-06-27 10:35:00|33756.8|33734.3|33754.8|33732.3|33756.8|33734.3|33746.8|33724.3|0
1687862400000|2023-06-27 10:40:00|33754.3|33731.8|33748.8|33726.3|33754.3|33731.8|33743.8|33721.3|0
1687862700000|2023-06-27 10:45:00|33748.3|33725.8|33751.3|33728.8|33752.3|33729.8|33745.3|33722.8|0
1687863000000|2023-06-27 10:50:00|33750.3|33727.8|33756.8|33734.3|33757.3|33734.8|33745.3|33722.8|0
1687863300000|2023-06-27 10:55:00|33755.8|33733.3|33758.8|33736.3|33758.8|33736.3|33753.3|33730.8|0
1687863600000|2023-06-27 11:00:00|33753.8|33731.3|33725.8|33703.3|33757.3|33734.8|33721.8|33699.3|0
1687863900000|2023-06-27 11:05:00|33725.3|33702.8|33730.3|33707.8|33733.3|33710.8|33721.8|33699.3|0
1687864200000|2023-06-27 11:10:00|33730.8|33708.3|33728.3|33705.8|33734.3|33711.8|33727.3|33704.8|0
1687864500000|2023-06-27 11:15:00|33727.8|33705.3|33713.8|33691.3|33729.8|33707.3|33709.8|33687.3|0
1687864800000|2023-06-27 11:20:00|33713.3|33690.8|33717.8|33695.3|33721.3|33698.8|33711.8|33689.3|0
1687865100000|2023-06-27 11:25:00|33717.3|33694.8|33714.8|33692.3|33724.8|33702.3|33713.3|33690.8|0
1687865400000|2023-06-27 11:30:00|33714.3|33691.8|33714.3|33691.8|33717.3|33694.8|33703.8|33681.3|0
1687865700000|2023-06-27 11:35:00|33713.8|33691.3|33708.8|33686.3|33713.8|33691.3|33706.8|33684.3|0
1687866000000|2023-06-27 11:40:00|33708.3|33685.8|33699.8|33677.3|33710.8|33688.3|33694.3|33671.8|0
1687866300000|2023-06-27 11:45:00|33699.3|33676.8|33691.3|33668.8|33699.8|33677.3|33688.3|33665.8|0
1687866600000|2023-06-27 11:50:00|33690.8|33668.3|33683.8|33661.3|33690.8|33668.3|33673.8|33651.3|0
1687866900000|2023-06-27 11:55:00|33684.3|33661.8|33681.8|33659.3|33686.8|33664.3|33677.3|33654.8|0
1687867200000|2023-06-27 12:00:00|33681.3|33658.8|33683.8|33661.3|33690.3|33667.8|33673.8|33651.3|0
1687867500000|2023-06-27 12:05:00|33682.8|33660.3|33683.8|33661.3|33692.8|33670.3|33681.3|33658.8|0
1687867800000|2023-06-27 12:10:00|33684.3|33661.8|33675.3|33652.8|33686.8|33664.3|33669.8|33647.3|0
1687868100000|2023-06-27 12:15:00|33673.3|33650.8|33676.8|33654.3|33681.8|33659.3|33670.8|33648.3|0
1687868400000|2023-06-27 12:20:00|33674.8|33652.3|33673.3|33650.8|33676.8|33654.3|33666.3|33643.8|0
1687868700000|2023-06-27 12:25:00|33672.8|33650.3|33682.8|33660.3|33683.3|33660.8|33671.3|33648.8|0
1687869000000|2023-06-27 12:30:00|33683.3|33660.8|33709.8|33687.3|33711.3|33688.8|33678.8|33656.3|0
1687869300000|2023-06-27 12:35:00|33710.8|33688.3|33720.8|33698.3|33730.3|33707.8|33705.8|33683.3|0
1687869600000|2023-06-27 12:40:00|33721.3|33698.8|33734.8|33712.3|33735.8|33713.3|33720.8|33698.3|0
1687869900000|2023-06-27 12:45:00|33733.8|33711.3|33722.3|33699.8|33735.3|33712.8|33720.8|33698.3|0
1687870200000|2023-06-27 12:50:00|33723.8|33701.3|33717.3|33694.8|33723.8|33701.3|33711.3|33688.8|0
1687870500000|2023-06-27 12:55:00|33717.8|33695.3|33712.3|33689.8|33717.8|33695.3|33706.8|33684.3|0
1687870800000|2023-06-27 13:00:00|33712.8|33690.3|33712.3|33689.8|33714.8|33692.3|33704.8|33682.3|0
1687871100000|2023-06-27 13:05:00|33711.8|33689.3|33721.3|33698.8|33724.8|33702.3|33709.8|33687.3|0
1687871400000|2023-06-27 13:10:00|33720.8|33698.3|33725.3|33702.8|33728.3|33705.8|33714.3|33691.8|0
1687871700000|2023-06-27 13:15:00|33726.3|33703.8|33718.3|33695.8|33728.8|33706.3|33716.8|33694.3|0
1687872000000|2023-06-27 13:20:00|33717.3|33694.8|33723.3|33700.8|33725.8|33703.3|33715.8|33693.3|0
1687872300000|2023-06-27 13:25:00|33723.8|33701.3|33730.3|33707.8|33742.3|33719.8|33723.8|33701.3|0
1687872600000|2023-06-27 13:30:00|33729.8|33707.3|33792.3|33769.8|33809.3|33786.8|33729.8|33707.3|0
1687872900000|2023-06-27 13:35:00|33789.8|33767.3|33855.5|33833|33869.5|33847|33787.8|33765.3|0
1687873200000|2023-06-27 13:40:00|33857.5|33835|33849.5|33827|33863.5|33841|33838|33815.5|0
1687873500000|2023-06-27 13:45:00|33853|33830.5|33807.5|33785|33853|33830.5|33793.5|33771|0
1687873800000|2023-06-27 13:50:00|33806.5|33784|33786|33763.5|33806.5|33784|33780.5|33758|0
1687874100000|2023-06-27 13:55:00|33785|33762.5|33788|33765.5|33788|33765.5|33764|33741.5|0
1687874400000|2023-06-27 14:00:00|33782.5|33760|33786.5|33764|33797|33774.5|33751.5|33729|0
1687874700000|2023-06-27 14:05:00|33782|33759.5|33785.5|33763|33792.5|33770|33775|33752.5|0
1687875000000|2023-06-27 14:10:00|33782|33759.5|33808|33785.5|33811.5|33789|33756|33733.5|0
1687875300000|2023-06-27 14:15:00|33807.5|33785|33822|33799.5|33832.5|33810|33805.5|33783|0
1687875600000|2023-06-27 14:20:00|33821.2|33798.7|33833.7|33811.2|33845.7|33823.2|33815.7|33793.2|0
1687875900000|2023-06-27 14:25:00|33836.7|33814.2|33819.7|33797.2|33837.7|33815.2|33816.2|33793.7|0
1687876200000|2023-06-27 14:30:00|33816.2|33793.7|33851.7|33829.2|33869.2|33846.7|33813.2|33790.7|0
1687876500000|2023-06-27 14:35:00|33855.2|33832.7|33851.2|33828.7|33858.7|33836.2|33834.7|33812.2|0
1687876800000|2023-06-27 14:40:00|33852.7|33830.2|33840.2|33817.7|33856.7|33834.2|33829.2|33806.7|0
1687877100000|2023-06-27 14:45:00|33839.7|33817.2|33848.2|33825.7|33862.7|33840.2|33839.2|33816.7|0
1687877400000|2023-06-27 14:50:00|33846.7|33824.2|33859.7|33837.2|33870.7|33848.2|33846.7|33824.2|0
1687877700000|2023-06-27 14:55:00|33856.2|33833.7|33860.7|33838.2|33864.7|33842.2|33844.7|33822.2|0
1687878000000|2023-06-27 15:00:00|33861.7|33839.2|33830.7|33808.2|33866.2|33843.7|33827.2|33804.7|0
1687878300000|2023-06-27 15:05:00|33832.2|33809.7|33833.7|33811.2|33851.2|33828.7|33823.7|33801.2|0
1687878600000|2023-06-27 15:10:00|33832.2|33809.7|33828.2|33805.7|33832.2|33809.7|33804.2|33781.7|0
1687878900000|2023-06-27 15:15:00|33827.2|33804.7|33835.2|33812.7|33840.7|33818.2|33820.7|33798.2|0
1687879200000|2023-06-27 15:20:00|33836.2|33813.7|33854.2|33831.7|33855.7|33833.2|33832.7|33810.2|0
1687879500000|2023-06-27 15:25:00|33853.2|33830.7|33860.2|33837.7|33874.2|33851.7|33834.7|33812.2|0
1687879800000|2023-06-27 15:30:00|33859.7|33837.2|33869.2|33846.7|33874.7|33852.2|33859.2|33836.7|0
1687880100000|2023-06-27 15:35:00|33871.2|33848.7|33882.7|33860.2|33889.2|33866.7|33863.7|33841.2|0
1687880400000|2023-06-27 15:40:00|33880.1|33857.6|33876.1|33853.6|33883.1|33860.6|33867.1|33844.6|0
1687880700000|2023-06-27 15:45:00|33877.6|33855.1|33871.1|33848.6|33890.1|33867.6|33867.6|33845.1|0
1687881000000|2023-06-27 15:50:00|33872.1|33849.6|33879.6|33857.1|33883.6|33861.1|33870.1|33847.6|0
1687881300000|2023-06-27 15:55:00|33879.1|33856.6|33871.6|33849.1|33888.1|33865.6|33870.6|33848.1|0
1687881600000|2023-06-27 16:00:00|33872.1|33849.6|33865.6|33843.1|33880.1|33857.6|33858.1|33835.6|0
1687881900000|2023-06-27 16:05:00|33867.1|33844.6|33864.6|33842.1|33879.6|33857.1|33864.1|33841.6|0
1687882200000|2023-06-27 16:10:00|33864.1|33841.6|33871.1|33848.6|33878.6|33856.1|33861.1|33838.6|0
1687882500000|2023-06-27 16:15:00|33870.6|33848.1|33849.1|33826.6|33873.1|33850.6|33849.1|33826.6|0
1687882800000|2023-06-27 16:20:00|33851.1|33828.6|33872.6|33850.1|33873.1|33850.6|33848.1|33825.6|0
1687883100000|2023-06-27 16:25:00|33873.1|33850.6|33883.6|33861.1|33895.1|33872.6|33873.1|33850.6|0
1687883400000|2023-06-27 16:30:00|33884.1|33861.6|33880.6|33858.1|33886.1|33863.6|33870.1|33847.6|0
1687883700000|2023-06-27 16:35:00|33882.1|33859.6|33906.1|33883.6|33907.6|33885.1|33877.1|33854.6|0
1687884000000|2023-06-27 16:40:00|33908.1|33885.6|33900.1|33877.6|33908.1|33885.6|33890.1|33867.6|0
1687884300000|2023-06-27 16:45:00|33899.6|33877.1|33906.1|33883.6|33912.1|33889.6|33899.1|33876.6|0
1687884600000|2023-06-27 16:50:00|33908.1|33885.6|33903.1|33880.6|33914.6|33892.1|33897.6|33875.1|0
1687884900000|2023-06-27 16:55:00|33903.6|33881.1|33899.1|33876.6|33908.6|33886.1|33886.6|33864.1|0
1687885200000|2023-06-27 17:00:00|33898.6|33876.1|33901.6|33879.1|33907.6|33885.1|33895.6|33873.1|0
1687885500000|2023-06-27 17:05:00|33901.1|33878.6|33894.1|33871.6|33902.1|33879.6|33885.6|33863.1|0
1687885800000|2023-06-27 17:10:00|33894.6|33872.1|33918.6|33896.1|33918.6|33896.1|33891.6|33869.1|0
1687886100000|2023-06-27 17:15:00|33918.1|33895.6|33919.6|33897.1|33927.1|33904.6|33909.6|33887.1|0
1687886400000|2023-06-27 17:20:00|33919.1|33896.6|33932.1|33909.6|33936.6|33914.1|33918.1|33895.6|0
1687886700000|2023-06-27 17:25:00|33933.6|33911.1|33933.1|33910.6|33939.1|33916.6|33928.6|33906.1|0
1687887000000|2023-06-27 17:30:00|33935.6|33913.1|33939.6|33917.1|33951.6|33929.1|33932.6|33910.1|0
1687887300000|2023-06-27 17:35:00|33940.1|33917.6|33934.1|33911.6|33943.1|33920.6|33931.6|33909.1|0
1687887600000|2023-06-27 17:40:00|33933.6|33911.1|33943.6|33921.1|33950.6|33928.1|33933.6|33911.1|0
1687887900000|2023-06-27 17:45:00|33943.1|33920.6|33955.6|33933.1|33957.1|33934.6|33940.6|33918.1|0
1687888200000|2023-06-27 17:50:00|33955.1|33932.6|33957.1|33934.6|33960.6|33938.1|33950.6|33928.1|0
1687888500000|2023-06-27 17:55:00|33956.6|33934.1|33956.6|33934.1|33959.6|33937.1|33945.1|33922.6|0
1687888800000|2023-06-27 18:00:00|33956.1|33933.6|33970.6|33948.1|33972.1|33949.6|33952.1|33929.6|0
1687889100000|2023-06-27 18:05:00|33969.6|33947.1|33968.1|33945.6|33982.1|33959.6|33963.1|33940.6|0
1687889400000|2023-06-27 18:10:00|33969.6|33947.1|33980.1|33957.6|33982.6|33960.1|33967.6|33945.1|0
1687889700000|2023-06-27 18:15:00|33979.6|33957.1|33979.6|33957.1|33987.6|33965.1|33974.1|33951.6|0
1687890000000|2023-06-27 18:20:00|33981.1|33958.6|33984.1|33961.6|33987.6|33965.1|33976.6|33954.1|0
1687890300000|2023-06-27 18:25:00|33983.6|33961.1|33971.1|33948.6|33983.6|33961.1|33969.6|33947.1|0
1687890600000|2023-06-27 18:30:00|33972.6|33950.1|33973.6|33951.1|33976.6|33954.1|33968.6|33946.1|0
1687890900000|2023-06-27 18:35:00|33974.6|33952.1|33958.1|33935.6|33977.6|33955.1|33958.1|33935.6|0
1687891200000|2023-06-27 18:40:00|33957.6|33935.1|33958.6|33936.1|33960.6|33938.1|33945.6|33923.1|0
1687891500000|2023-06-27 18:45:00|33956.6|33934.1|33960.6|33938.1|33964.1|33941.6|33947.6|33925.1|0
1687891800000|2023-06-27 18:50:00|33961.6|33939.1|33969.6|33947.1|33973.6|33951.1|33959.6|33937.1|0
1687892100000|2023-06-27 18:55:00|33970.6|33948.1|33953.1|33930.6|33974.6|33952.1|33948.1|33925.6|0
1687892400000|2023-06-27 19:00:00|33956.1|33933.6|33965.1|33942.6|33972.1|33949.6|33954.1|33931.6|0
1687892700000|2023-06-27 19:05:00|33964.1|33941.6|33966.1|33943.6|33972.1|33949.6|33961.6|33939.1|0
1687893000000|2023-06-27 19:10:00|33965.1|33942.6|33961.6|33939.1|33965.1|33942.6|33945.1|33922.6|0
1687893300000|2023-06-27 19:15:00|33960.6|33938.1|33949.6|33927.1|33962.6|33940.1|33945.6|33923.1|0
1687893600000|2023-06-27 19:20:00|33950.1|33927.6|33952.6|33930.1|33953.6|33931.1|33942.6|33920.1|0
1687893900000|2023-06-27 19:25:00|33952.1|33929.6|33966.6|33944.1|33970.1|33947.6|33946.6|33924.1|0
1687894200000|2023-06-27 19:30:00|33967.1|33944.6|33943.6|33921.1|33967.6|33945.1|33941.6|33919.1|0
1687894500000|2023-06-27 19:35:00|33942.6|33920.1|33934.6|33912.1|33943.6|33921.1|33929.6|33907.1|0
1687894800000|2023-06-27 19:40:00|33936.1|33913.6|33962.6|33940.1|33963.6|33941.1|33936.1|33913.6|0
1687895100000|2023-06-27 19:45:00|33961.1|33938.6|33962.6|33940.1|33972.6|33950.1|33958.6|33936.1|0
1687895400000|2023-06-27 19:50:00|33946.1|33923.6|33955.1|33932.6|33961.6|33939.1|33939.6|33917.1|0
1687895700000|2023-06-27 19:55:00|33957.1|33934.6|33938.1|33915.6|33957.1|33934.6|33935.1|33912.6|0
1687896000000|2023-06-27 20:00:00|33939.1|33916.6|33921.6|33899.1|33945.1|33922.6|33915.1|33892.6|0
1687896300000|2023-06-27 20:05:00|33923.1|33900.6|33933.1|33910.6|33933.1|33910.6|33920.1|33897.6|0
1687896600000|2023-06-27 20:10:00|33932.6|33910.1|33935.6|33913.1|33937.6|33915.1|33926.1|33903.6|0
1687896900000|2023-06-27 20:15:00|33936.1|33913.6|33930.6|33908.1|33939.1|33916.6|33923.1|33900.6|0
1687897200000|2023-06-27 20:20:00|33930.1|33907.6|33925.6|33903.1|33931.1|33908.6|33923.6|33901.1|0
1687897500000|2023-06-27 20:25:00|33922.6|33900.1|33926.6|33904.1|33928.1|33905.6|33922.1|33899.6|0
1687897800000|2023-06-27 20:30:00|33927.1|33904.6|33923.6|33901.1|33927.1|33904.6|33923.1|33900.6|0
1687898100000|2023-06-27 20:35:00|33923.1|33900.6|33928.6|33906.1|33929.1|33906.6|33922.6|33900.1|0
1687898400000|2023-06-27 20:40:00|33929.1|33906.6|33928.6|33906.1|33930.1|33907.6|33926.6|33904.1|0
1687898700000|2023-06-27 20:45:00|33929.1|33906.6|33928.6|33906.1|33931.1|33908.6|33924.1|33901.6|0
1687899000000|2023-06-27 20:50:00|33929.1|33906.6|33931.1|33908.6|33932.1|33909.6|33927.6|33905.1|0
1687899300000|2023-06-27 20:55:00|33930.6|33908.1|33927.1|33904.6|33932.1|33909.6|33925.6|33903.1|0
1687899600000|2023-06-27 21:00:00|33926.4|33903.9|33931.5|33909|33931.5|33909|33926.4|33903.9|0
1687899900000|2023-06-27 21:05:00|33931.7|33909.2|33933.5|33911|33935|33912.5|33931.5|33909|0
1687900200000|2023-06-27 21:10:00|33935|33912.5|33928.9|33906.4|33936.1|33913.6|33924.3|33901.8|0
1687900500000|2023-06-27 21:15:00|33926|33903.5|33929.3|33906.8|33929.3|33906.8|33921.7|33899.2|0
1687900800000|2023-06-27 21:20:00|33929.1|33906.6|33927.7|33905.2|33929.1|33906.6|33925|33902.5|0
1687901100000|2023-06-27 21:25:00|33926.9|33904.4|33926.8|33904.3|33927.7|33905.2|33926.7|33904.2|0
1687901400000|2023-06-27 21:30:00|33926.1|33903.6|33926.7|33904.2|33926.7|33904.2|33926.1|33903.6|0
1687901700000|2023-06-27 21:35:00|33926.5|33904|33927.7|33905.2|33929.8|33907.3|33926.5|33904|0
1687902000000|2023-06-27 21:40:00|33928|33905.5|33927.2|33904.7|33928|33905.5|33925.7|33903.2|0
1687902300000|2023-06-27 21:45:00|33927.5|33905|33926.5|33904|33929.1|33906.6|33926.5|33904|0
1687902600000|2023-06-27 21:50:00|33927.4|33904.9|33924.6|33902.1|33927.4|33904.9|33924.3|33901.8|0
1687902900000|2023-06-27 21:55:00|33925.4|33902.9|33927.9|33905.4|33928|33905.5|33925.4|33902.9|0
1687903200000|2023-06-27 22:00:00|33925.6|33903.1|33934.6|33912.1|33935.1|33912.6|33925.6|33903.1|0
1687903500000|2023-06-27 22:05:00|33935.1|33912.6|33936.6|33914.1|33939.1|33916.6|33935.1|33912.6|0
1687903800000|2023-06-27 22:10:00|33937.1|33914.6|33942.1|33919.6|33943.6|33921.1|33937.1|33914.6|0
1687904100000|2023-06-27 22:15:00|33942.6|33920.1|33946.1|33923.6|33946.1|33923.6|33940.6|33918.1|0
1687904400000|2023-06-27 22:20:00|33946.6|33924.1|33947.1|33924.6|33952.6|33930.1|33946.6|33924.1|0
1687904700000|2023-06-27 22:25:00|33946.6|33924.1|33942.6|33920.1|33949.1|33926.6|33941.6|33919.1|0
1687905000000|2023-06-27 22:30:00|33943.1|33920.6|33937.6|33915.1|33944.1|33921.6|33935.1|33912.6|0
1687905300000|2023-06-27 22:35:00|33938.1|33915.6|33933.6|33911.1|33938.6|33916.1|33933.6|33911.1|0
1687905600000|2023-06-27 22:40:00|33934.1|33911.6|33931.6|33909.1|33934.1|33911.6|33929.6|33907.1|0
1687905900000|2023-06-27 22:45:00|33932.1|33909.6|33935.6|33913.1|33937.1|33914.6|33930.6|33908.1|0
1687906200000|2023-06-27 22:50:00|33936.1|33913.6|33936.6|33914.1|33936.6|33914.1|33933.6|33911.1|0
1687906500000|2023-06-27 22:55:00|33936.1|33913.6|33930.6|33908.1|33936.6|33914.1|33929.6|33907.1|0
1687906800000|2023-06-27 23:00:00|33930.1|33907.6|33934.6|33912.1|33935.1|33912.6|33930.1|33907.6|0
1687907100000|2023-06-27 23:05:00|33935.1|33912.6|33934.6|33912.1|33936.1|33913.6|33933.6|33911.1|0
1687907400000|2023-06-27 23:10:00|33935.1|33912.6|33930.6|33908.1|33937.1|33914.6|33930.6|33908.1|0
1687907700000|2023-06-27 23:15:00|33931.6|33909.1|33928.1|33905.6|33932.1|33909.6|33928.1|33905.6|0
1687908000000|2023-06-27 23:20:00|33928.6|33906.1|33932.1|33909.6|33933.1|33910.6|33926.1|33903.6|0
1687908300000|2023-06-27 23:25:00|33931.6|33909.1|33933.6|33911.1|33934.1|33911.6|33930.6|33908.1|0
1687908600000|2023-06-27 23:30:00|33933.1|33910.6|33934.6|33912.1|33934.6|33912.1|33931.1|33908.6|0
1687908900000|2023-06-27 23:35:00|33936.1|33913.6|33936.6|33914.1|33938.1|33915.6|33933.6|33911.1|0
1687909200000|2023-06-27 23:40:00|33937.1|33914.6|33930.1|33907.6|33937.1|33914.6|33930.1|33907.6|0
1687909500000|2023-06-27 23:45:00|33929.6|33907.1|33924.6|33902.1|33929.6|33907.1|33922.6|33900.1|0
1687909800000|2023-06-27 23:50:00|33925.1|33902.6|33932.1|33909.6|33937.1|33914.6|33924.6|33902.1|0
1687910100000|2023-06-27 23:55:00|33931.6|33909.1|33928.1|33905.6|33932.1|33909.6|33926.6|33904.1|0
1687910400000|2023-06-28 00:00:00|33928.6|33906.1|33933.6|33911.1|33934.1|33911.6|33927.1|33904.6|0
1687910700000|2023-06-28 00:05:00|33932.6|33910.1|33943.1|33920.6|33943.6|33921.1|33932.1|33909.6|0
1687911000000|2023-06-28 00:10:00|33943.6|33921.1|33938.1|33915.6|33943.6|33921.1|33937.1|33914.6|0
1687911300000|2023-06-28 00:15:00|33938.6|33916.1|33927.1|33904.6|33938.6|33916.1|33924.6|33902.1|0
1687911600000|2023-06-28 00:20:00|33926.1|33903.6|33927.6|33905.1|33932.1|33909.6|33924.1|33901.6|0
1687911900000|2023-06-28 00:25:00|33928.1|33905.6|33928.8|33906.3|33928.8|33906.3|33925.1|33902.6|0
1687912200000|2023-06-28 00:30:00|33928.3|33905.8|33927.3|33904.8|33929.3|33906.8|33918.3|33895.8|0
1687912500000|2023-06-28 00:35:00|33926.8|33904.3|33920.8|33898.3|33928.8|33906.3|33920.8|33898.3|0
1687912800000|2023-06-28 00:40:00|33921.3|33898.8|33921.8|33899.3|33923.3|33900.8|33916.8|33894.3|0
1687913100000|2023-06-28 00:45:00|33922.3|33899.8|33926.8|33904.3|33927.3|33904.8|33920.8|33898.3|0
1687913400000|2023-06-28 00:50:00|33926.3|33903.8|33924.3|33901.8|33926.8|33904.3|33923.3|33900.8|0
1687913700000|2023-06-28 00:55:00|33922.8|33900.3|33927.8|33905.3|33929.3|33906.8|33922.8|33900.3|0
1687914000000|2023-06-28 01:00:00|33928.8|33906.3|33932.8|33910.3|33935.8|33913.3|33926.8|33904.3|0
1687914300000|2023-06-28 01:05:00|33933.3|33910.8|33927.8|33905.3|33933.3|33910.8|33926.8|33904.3|0
1687914600000|2023-06-28 01:10:00|33927.3|33904.8|33925.3|33902.8|33930.3|33907.8|33924.3|33901.8|0
1687914900000|2023-06-28 01:15:00|33924.8|33902.3|33913.3|33890.8|33925.3|33902.8|33911.8|33889.3|0
1687915200000|2023-06-28 01:20:00|33912.8|33890.3|33912.3|33889.8|33914.3|33891.8|33909.8|33887.3|0
1687915500000|2023-06-28 01:25:00|33912.8|33890.3|33916.3|33893.8|33919.3|33896.8|33912.8|33890.3|0
1687915800000|2023-06-28 01:30:00|33916.8|33894.3|33919.8|33897.3|33926.3|33903.8|33915.8|33893.3|0
1687916100000|2023-06-28 01:35:00|33919.3|33896.8|33922.8|33900.3|33925.3|33902.8|33917.3|33894.8|0
1687916400000|2023-06-28 01:40:00|33923.3|33900.8|33921.8|33899.3|33929.3|33906.8|33921.8|33899.3|0
1687916700000|2023-06-28 01:45:00|33922.8|33900.3|33925.8|33903.3|33927.8|33905.3|33921.3|33898.8|0
1687917000000|2023-06-28 01:50:00|33926.3|33903.8|33921.3|33898.8|33926.3|33903.8|33916.8|33894.3|0
1687917300000|2023-06-28 01:55:00|33920.8|33898.3|33916.3|33893.8|33921.3|33898.8|33915.8|33893.3|0
1687917600000|2023-06-28 02:00:00|33915.8|33893.3|33915.3|33892.8|33917.8|33895.3|33914.3|33891.8|0
1687917900000|2023-06-28 02:05:00|33915.8|33893.3|33914.8|33892.3|33918.8|33896.3|33914.8|33892.3|0
1687918200000|2023-06-28 02:10:00|33915.3|33892.8|33913.8|33891.3|33917.3|33894.8|33912.3|33889.8|0
1687918500000|2023-06-28 02:15:00|33913.3|33890.8|33911.8|33889.3|33915.3|33892.8|33909.8|33887.3|0
1687918800000|2023-06-28 02:20:00|33911.3|33888.8|33913.3|33890.8|33913.8|33891.3|33910.8|33888.3|0
1687919100000|2023-06-28 02:25:00|33913.8|33891.3|33918.8|33896.3|33919.8|33897.3|33912.3|33889.8|0
1687919400000|2023-06-28 02:30:00|33918.3|33895.8|33925.3|33902.8|33926.3|33903.8|33917.3|33894.8|0
1687919700000|2023-06-28 02:35:00|33925.8|33903.3|33930.3|33907.8|33934.3|33911.8|33923.8|33901.3|0
1687920000000|2023-06-28 02:40:00|33930.8|33908.3|33938.8|33916.3|33940.3|33917.8|33929.3|33906.8|0
1687920300000|2023-06-28 02:45:00|33938.3|33915.8|33936.8|33914.3|33939.8|33917.3|33933.8|33911.3|0
1687920600000|2023-06-28 02:50:00|33936.3|33913.8|33931.3|33908.8|33938.3|33915.8|33929.3|33906.8|0
1687920900000|2023-06-28 02:55:00|33930.8|33908.3|33931.3|33908.8|33933.3|33910.8|33926.8|33904.3|0
1687921200000|2023-06-28 03:00:00|33931.8|33909.3|33934.3|33911.8|33935.3|33912.8|33930.8|33908.3|0
1687921500000|2023-06-28 03:05:00|33933.8|33911.3|33936.8|33914.3|33939.3|33916.8|33933.3|33910.8|0
1687921800000|2023-06-28 03:10:00|33936.3|33913.8|33937.8|33915.3|33940.8|33918.3|33934.8|33912.3|0
1687922100000|2023-06-28 03:15:00|33938.3|33915.8|33936.8|33914.3|33939.8|33917.3|33935.3|33912.8|0
1687922400000|2023-06-28 03:20:00|33936.3|33913.8|33934.8|33912.3|33936.3|33913.8|33931.8|33909.3|0
1687922700000|2023-06-28 03:25:00|33934.3|33911.8|33931.3|33908.8|33935.8|33913.3|33931.3|33908.8|0
1687923000000|2023-06-28 03:30:00|33930.8|33908.3|33934.8|33912.3|33935.8|33913.3|33930.3|33907.8|0
1687923300000|2023-06-28 03:35:00|33935.3|33912.8|33936.8|33914.3|33940.8|33918.3|33933.8|33911.3|0
1687923600000|2023-06-28 03:40:00|33936.3|33913.8|33936.3|33913.8|33938.8|33916.3|33934.8|33912.3|0
1687923900000|2023-06-28 03:45:00|33936.8|33914.3|33935.8|33913.3|33937.8|33915.3|33932.8|33910.3|0
1687924200000|2023-06-28 03:50:00|33935.3|33912.8|33937.8|33915.3|33938.3|33915.8|33933.3|33910.8|0
1687924500000|2023-06-28 03:55:00|33937.3|33914.8|33938.3|33915.8|33940.3|33917.8|33935.8|33913.3|0
1687924800000|2023-06-28 04:00:00|33937.8|33915.3|33936.8|33914.3|33939.3|33916.8|33935.3|33912.8|0
1687925100000|2023-06-28 04:05:00|33936.3|33913.8|33936.3|33913.8|33939.3|33916.8|33934.3|33911.8|0
1687925400000|2023-06-28 04:10:00|33936.8|33914.3|33936.8|33914.3|33938.8|33916.3|33935.8|33913.3|0
1687925700000|2023-06-28 04:15:00|33935.8|33913.3|33933.8|33911.3|33936.3|33913.8|33929.8|33907.3|0
1687926000000|2023-06-28 04:20:00|33933.3|33910.8|33928.8|33906.3|33933.8|33911.3|33928.3|33905.8|0
1687926300000|2023-06-28 04:25:00|33928.3|33905.8|33926.8|33904.3|33929.3|33906.8|33925.3|33902.8|0
1687926600000|2023-06-28 04:30:00|33925.8|33903.3|33925.8|33903.3|33929.3|33906.8|33924.3|33901.8|0
1687926900000|2023-06-28 04:35:00|33926.3|33903.8|33926.3|33903.8|33927.8|33905.3|33925.8|33903.3|0
1687927200000|2023-06-28 04:40:00|33925.8|33903.3|33924.3|33901.8|33928.3|33905.8|33923.8|33901.3|0
1687927500000|2023-06-28 04:45:00|33923.8|33901.3|33922.3|33899.8|33924.3|33901.8|33921.3|33898.8|0
1687927800000|2023-06-28 04:50:00|33922.8|33900.3|33924.8|33902.3|33925.3|33902.8|33922.3|33899.8|0
1687928100000|2023-06-28 04:55:00|33925.3|33902.8|33924.8|33902.3|33926.8|33904.3|33924.3|33901.8|0
1687928400000|2023-06-28 05:00:00|33924.3|33901.8|33923.8|33901.3|33927.3|33904.8|33922.8|33900.3|0
1687928700000|2023-06-28 05:05:00|33924.3|33901.8|33922.8|33900.3|33927.3|33904.8|33922.8|33900.3|0
1687929000000|2023-06-28 05:10:00|33922.3|33899.8|33926.8|33904.3|33927.3|33904.8|33921.8|33899.3|0
1687929300000|2023-06-28 05:15:00|33926.3|33903.8|33924.8|33902.3|33927.3|33904.8|33922.3|33899.8|0
1687929600000|2023-06-28 05:20:00|33925.3|33902.8|33934.8|33912.3|33934.8|33912.3|33924.3|33901.8|0
1687929900000|2023-06-28 05:25:00|33934.3|33911.8|33931.3|33908.8|33934.3|33911.8|33929.8|33907.3|0
1687930200000|2023-06-28 05:30:00|33931.8|33909.3|33930.8|33908.3|33933.3|33910.8|33925.8|33903.3|0
1687930500000|2023-06-28 05:35:00|33931.3|33908.8|33934.8|33912.3|33934.8|33912.3|33929.8|33907.3|0
1687930800000|2023-06-28 05:40:00|33934.3|33911.8|33942.8|33920.3|33943.8|33921.3|33934.3|33911.8|0
1687931100000|2023-06-28 05:45:00|33942.3|33919.8|33941.8|33919.3|33943.3|33920.8|33936.8|33914.3|0
1687931400000|2023-06-28 05:50:00|33941.3|33918.8|33938.8|33916.3|33942.3|33919.8|33935.3|33912.8|0
1687931700000|2023-06-28 05:55:00|33938.3|33915.8|33941.3|33918.8|33941.3|33918.8|33935.3|33912.8|0
1687932000000|2023-06-28 06:00:00|33941.8|33919.3|33941.3|33918.8|33944.8|33922.3|33939.8|33917.3|0
1687932300000|2023-06-28 06:05:00|33940.8|33918.3|33938.8|33916.3|33941.3|33918.8|33934.3|33911.8|0
1687932600000|2023-06-28 06:10:00|33939.3|33916.8|33940.8|33918.3|33941.3|33918.8|33933.8|33911.3|0
1687932900000|2023-06-28 06:15:00|33941.3|33918.8|33937.3|33914.8|33944.3|33921.8|33937.3|33914.8|0
1687933200000|2023-06-28 06:20:00|33937.8|33915.3|33938.3|33915.8|33938.8|33916.3|33934.3|33911.8|0
1687933500000|2023-06-28 06:25:00|33937.8|33915.3|33935.3|33912.8|33939.8|33917.3|33934.3|33911.8|0
1687933800000|2023-06-28 06:30:00|33935.8|33913.3|33933.3|33910.8|33938.3|33915.8|33933.3|33910.8|0
1687934100000|2023-06-28 06:35:00|33933.8|33911.3|33934.3|33911.8|33935.8|33913.3|33931.3|33908.8|0
1687934400000|2023-06-28 06:40:00|33934.8|33912.3|33931.3|33908.8|33934.8|33912.3|33928.3|33905.8|0
1687934700000|2023-06-28 06:45:00|33930.8|33908.3|33931.8|33909.3|33933.3|33910.8|33927.3|33904.8|0
1687935000000|2023-06-28 06:50:00|33932.3|33909.8|33932.8|33910.3|33935.8|33913.3|33931.8|33909.3|0
1687935300000|2023-06-28 06:55:00|33933.3|33910.8|33936.8|33914.3|33938.8|33916.3|33930.3|33907.8|0
1687935600000|2023-06-28 07:00:00|33935.8|33913.3|33930.8|33908.3|33937.3|33914.8|33922.8|33900.3|0
1687935900000|2023-06-28 07:05:00|33931.3|33908.8|33916.8|33894.3|33932.8|33910.3|33915.3|33892.8|0
1687936200000|2023-06-28 07:10:00|33915.8|33893.3|33926.8|33904.3|33927.8|33905.3|33913.8|33891.3|0
1687936500000|2023-06-28 07:15:00|33926.3|33903.8|33930.8|33908.3|33935.8|33913.3|33926.3|33903.8|0
1687936800000|2023-06-28 07:20:00|33931.8|33909.3|33930.3|33907.8|33932.3|33909.8|33923.3|33900.8|0
1687937100000|2023-06-28 07:25:00|33929.8|33907.3|33932.8|33910.3|33942.8|33920.3|33929.8|33907.3|0
1687937400000|2023-06-28 07:30:00|33933.3|33910.8|33936.8|33914.3|33943.8|33921.3|33932.8|33910.3|0
1687937700000|2023-06-28 07:35:00|33937.3|33914.8|33942.8|33920.3|33945.8|33923.3|33936.8|33914.3|0
1687938000000|2023-06-28 07:40:00|33943.3|33920.8|33955.8|33933.3|33963.3|33940.8|33942.8|33920.3|0
1687938300000|2023-06-28 07:45:00|33955.3|33932.8|33943.8|33921.3|33956.3|33933.8|33942.8|33920.3|0
1687938600000|2023-06-28 07:50:00|33944.3|33921.8|33929.8|33907.3|33945.3|33922.8|33929.8|33907.3|0
1687938900000|2023-06-28 07:55:00|33930.3|33907.8|33928.8|33906.3|33936.3|33913.8|33926.8|33904.3|0
1687939200000|2023-06-28 08:00:00|33929.8|33907.3|33933.8|33911.3|33933.8|33911.3|33926.3|33903.8|0
1687939500000|2023-06-28 08:05:00|33933.3|33910.8|33936.8|33914.3|33945.8|33923.3|33933.3|33910.8|0
1687939800000|2023-06-28 08:10:00|33937.3|33914.8|33950.8|33928.3|33950.8|33928.3|33936.3|33913.8|0
1687940100000|2023-06-28 08:15:00|33951.3|33928.8|33953.3|33930.8|33957.3|33934.8|33947.3|33924.8|0
1687940400000|2023-06-28 08:20:00|33954.3|33931.8|33970.3|33947.8|33972.8|33950.3|33954.3|33931.8|0
1687940700000|2023-06-28 08:25:00|33970.8|33948.3|33960.8|33938.3|33971.3|33948.8|33957.3|33934.8|0
1687941000000|2023-06-28 08:30:00|33961.3|33938.8|33957.3|33934.8|33964.8|33942.3|33956.3|33933.8|0
1687941300000|2023-06-28 08:35:00|33957.8|33935.3|33940.3|33917.8|33957.8|33935.3|33932.8|33910.3|0
1687941600000|2023-06-28 08:40:00|33939.8|33917.3|33939.8|33917.3|33941.8|33919.3|33934.8|33912.3|0
1687941900000|2023-06-28 08:45:00|33939.3|33916.8|33933.8|33911.3|33939.8|33917.3|33931.3|33908.8|0
1687942200000|2023-06-28 08:50:00|33935.3|33912.8|33934.3|33911.8|33937.8|33915.3|33930.3|33907.8|0
1687942500000|2023-06-28 08:55:00|33933.8|33911.3|33932.3|33909.8|33936.8|33914.3|33931.3|33908.8|0
1687942800000|2023-06-28 09:00:00|33929.8|33907.3|33933.8|33911.3|33942.3|33919.8|33929.3|33906.8|0
1687943100000|2023-06-28 09:05:00|33934.3|33911.8|33937.8|33915.3|33943.8|33921.3|33934.3|33911.8|0
1687943400000|2023-06-28 09:10:00|33938.3|33915.8|33938.8|33916.3|33944.8|33922.3|33935.8|33913.3|0
1687943700000|2023-06-28 09:15:00|33938.3|33915.8|33941.8|33919.3|33946.8|33924.3|33937.3|33914.8|0
1687944000000|2023-06-28 09:20:00|33942.3|33919.8|33948.3|33925.8|33952.3|33929.8|33941.8|33919.3|0
1687944300000|2023-06-28 09:25:00|33947.8|33925.3|33945.8|33923.3|33948.8|33926.3|33944.8|33922.3|0
1687944600000|2023-06-28 09:30:00|33946.8|33924.3|33952.3|33929.8|33955.3|33932.8|33943.3|33920.8|0
1687944900000|2023-06-28 09:35:00|33952.8|33930.3|33950.8|33928.3|33959.3|33936.8|33948.8|33926.3|0
1687945200000|2023-06-28 09:40:00|33951.3|33928.8|33953.3|33930.8|33955.3|33932.8|33949.3|33926.8|0
1687945500000|2023-06-28 09:45:00|33952.8|33930.3|33949.8|33927.3|33955.3|33932.8|33948.8|33926.3|0
1687945800000|2023-06-28 09:50:00|33949.3|33926.8|33945.3|33922.8|33950.3|33927.8|33944.8|33922.3|0
1687946100000|2023-06-28 09:55:00|33944.8|33922.3|33948.3|33925.8|33949.3|33926.8|33943.3|33920.8|0
1687946400000|2023-06-28 10:00:00|33949.3|33926.8|33950.8|33928.3|33952.3|33929.8|33947.8|33925.3|0
1687946700000|2023-06-28 10:05:00|33950.3|33927.8|33960.8|33938.3|33961.3|33938.8|33949.8|33927.3|0
1687947000000|2023-06-28 10:10:00|33961.3|33938.8|33961.8|33939.3|33965.3|33942.8|33955.3|33932.8|0
1687947300000|2023-06-28 10:15:00|33962.8|33940.3|33970.8|33948.3|33972.3|33949.8|33962.3|33939.8|0
1687947600000|2023-06-28 10:20:00|33970.3|33947.8|33969.8|33947.3|33974.8|33952.3|33968.3|33945.8|0
1687947900000|2023-06-28 10:25:00|33970.3|33947.8|33978.3|33955.8|33978.8|33956.3|33968.8|33946.3|0
1687948200000|2023-06-28 10:30:00|33977.8|33955.3|33972.8|33950.3|33980.8|33958.3|33969.3|33946.8|0
1687948500000|2023-06-28 10:35:00|33972.3|33949.8|33965.8|33943.3|33972.3|33949.8|33965.3|33942.8|0
1687948800000|2023-06-28 10:40:00|33965.3|33942.8|33953.3|33930.8|33965.8|33943.3|33951.3|33928.8|0
1687949100000|2023-06-28 10:45:00|33953.8|33931.3|33958.8|33936.3|33960.8|33938.3|33952.8|33930.3|0
1687949400000|2023-06-28 10:50:00|33958.3|33935.8|33957.3|33934.8|33959.8|33937.3|33954.3|33931.8|0
1687949700000|2023-06-28 10:55:00|33956.8|33934.3|33958.8|33936.3|33959.3|33936.8|33954.3|33931.8|0
1687950000000|2023-06-28 11:00:00|33960.3|33937.8|33965.8|33943.3|33969.8|33947.3|33959.3|33936.8|0
1687950300000|2023-06-28 11:05:00|33966.3|33943.8|33966.3|33943.8|33968.3|33945.8|33961.8|33939.3|0
1687950600000|2023-06-28 11:10:00|33966.8|33944.3|33969.8|33947.3|33973.8|33951.3|33963.8|33941.3|0
1687950900000|2023-06-28 11:15:00|33970.3|33947.8|33973.8|33951.3|33978.3|33955.8|33969.8|33947.3|0
1687951200000|2023-06-28 11:20:00|33973.3|33950.8|33976.3|33953.8|33977.8|33955.3|33971.8|33949.3|0
1687951500000|2023-06-28 11:25:00|33974.8|33952.3|33973.3|33950.8|33977.8|33955.3|33973.3|33950.8|0
1687951800000|2023-06-28 11:30:00|33974.3|33951.8|33968.8|33946.3|33974.8|33952.3|33968.8|33946.3|0
1687952100000|2023-06-28 11:35:00|33968.3|33945.8|33971.8|33949.3|33972.8|33950.3|33964.8|33942.3|0
1687952400000|2023-06-28 11:40:00|33971.3|33948.8|33967.3|33944.8|33973.3|33950.8|33965.3|33942.8|0
1687952700000|2023-06-28 11:45:00|33967.8|33945.3|33968.3|33945.8|33971.8|33949.3|33966.8|33944.3|0
1687953000000|2023-06-28 11:50:00|33968.8|33946.3|33957.3|33934.8|33971.3|33948.8|33956.8|33934.3|0
1687953300000|2023-06-28 11:55:00|33957.8|33935.3|33955.3|33932.8|33959.3|33936.8|33952.8|33930.3|0
1687953600000|2023-06-28 12:00:00|33954.8|33932.3|33935.3|33912.8|33954.8|33932.3|33932.3|33909.8|0
1687953900000|2023-06-28 12:05:00|33934.8|33912.3|33942.3|33919.8|33947.3|33924.8|33934.8|33912.3|0
1687954200000|2023-06-28 12:10:00|33941.8|33919.3|33939.8|33917.3|33942.8|33920.3|33934.8|33912.3|0
1687954500000|2023-06-28 12:15:00|33939.3|33916.8|33942.8|33920.3|33946.3|33923.8|33936.8|33914.3|0
1687954800000|2023-06-28 12:20:00|33943.3|33920.8|33942.3|33919.8|33944.3|33921.8|33939.8|33917.3|0
1687955100000|2023-06-28 12:25:00|33942.8|33920.3|33950.8|33928.3|33953.3|33930.8|33942.8|33920.3|0
1687955400000|2023-06-28 12:30:00|33951.3|33928.8|33948.8|33926.3|33955.3|33932.8|33946.8|33924.3|0
1687955700000|2023-06-28 12:35:00|33949.3|33926.8|33944.8|33922.3|33949.8|33927.3|33944.8|33922.3|0
1687956000000|2023-06-28 12:40:00|33945.3|33922.8|33924.8|33902.3|33945.3|33922.8|33921.8|33899.3|0
1687956300000|2023-06-28 12:45:00|33925.3|33902.8|33919.8|33897.3|33925.3|33902.8|33915.3|33892.8|0
1687956600000|2023-06-28 12:50:00|33919.3|33896.8|33922.8|33900.3|33923.3|33900.8|33913.3|33890.8|0
1687956900000|2023-06-28 12:55:00|33922.3|33899.8|33925.8|33903.3|33925.8|33903.3|33916.3|33893.8|0
1687957200000|2023-06-28 13:00:00|33928.3|33905.8|33938.3|33915.8|33939.3|33916.8|33926.8|33904.3|0
1687957500000|2023-06-28 13:05:00|33938.8|33916.3|33934.8|33912.3|33940.3|33917.8|33932.8|33910.3|0
1687957800000|2023-06-28 13:10:00|33934.3|33911.8|33922.8|33900.3|33934.3|33911.8|33922.3|33899.8|0
1687958100000|2023-06-28 13:15:00|33922.3|33899.8|33925.8|33903.3|33928.3|33905.8|33920.8|33898.3|0
1687958400000|2023-06-28 13:20:00|33926.3|33903.8|33924.8|33902.3|33931.8|33909.3|33924.3|33901.8|0
1687958700000|2023-06-28 13:25:00|33924.3|33901.8|33899.3|33876.8|33931.8|33909.3|33894.3|33871.8|0
1687959000000|2023-06-28 13:30:00|33898.8|33876.3|33838.3|33815.8|33903.3|33880.8|33811.8|33789.3|0
1687959300000|2023-06-28 13:35:00|33837.3|33814.8|33833.8|33811.3|33848.3|33825.8|33819.4|33796.9|0
1687959600000|2023-06-28 13:40:00|33835.3|33812.8|33826.8|33804.3|33850.3|33827.8|33820.8|33798.3|0
1687959900000|2023-06-28 13:45:00|33825.8|33803.3|33798.2|33775.7|33829.7|33807.2|33797.7|33775.2|0
1687960200000|2023-06-28 13:50:00|33793.7|33771.2|33815.6|33793.1|33823.7|33801.2|33773.7|33751.2|0
1687960500000|2023-06-28 13:55:00|33815.1|33792.6|33828.6|33806.1|33836.1|33813.6|33808.1|33785.6|0
1687960800000|2023-06-28 14:00:00|33822.6|33800.1|33806.1|33783.6|33822.6|33800.1|33784.6|33762.1|0
1687961100000|2023-06-28 14:05:00|33804.1|33781.6|33804.6|33782.1|33824.6|33802.1|33796.6|33774.1|0
1687961400000|2023-06-28 14:10:00|33806.1|33783.6|33798.1|33775.6|33809.1|33786.6|33786.1|33763.6|0
1687961700000|2023-06-28 14:15:00|33796.1|33773.6|33832.1|33809.6|33832.1|33809.6|33792.6|33770.1|0
1687962000000|2023-06-28 14:20:00|33832.9|33810.4|33794.4|33771.9|33842.4|33819.9|33792.4|33769.9|0
1687962300000|2023-06-28 14:25:00|33793.4|33770.9|33798.9|33776.4|33805.4|33782.9|33787.4|33764.9|0
1687962600000|2023-06-28 14:30:00|33799.4|33776.9|33810.9|33788.4|33816.4|33793.9|33799.4|33776.9|0
1687962900000|2023-06-28 14:35:00|33815.4|33792.9|33819.4|33796.9|33838.9|33816.4|33813.4|33790.9|0
1687963200000|2023-06-28 14:40:00|33814.9|33792.4|33808.9|33786.4|33826.4|33803.9|33808.9|33786.4|0
1687963500000|2023-06-28 14:45:00|33808.4|33785.9|33823.9|33801.4|33824.4|33801.9|33798.4|33775.9|0
1687963800000|2023-06-28 14:50:00|33822.9|33800.4|33795.9|33773.4|33837.4|33814.9|33794.4|33771.9|0
1687964100000|2023-06-28 14:55:00|33795.4|33772.9|33775.9|33753.4|33800.9|33778.4|33771.4|33748.9|0
1687964400000|2023-06-28 15:00:00|33777.4|33754.9|33778.4|33755.9|33785.4|33762.9|33770.4|33747.9|0
1687964700000|2023-06-28 15:05:00|33779.4|33756.9|33788.9|33766.4|33795.4|33772.9|33775.4|33752.9|0
1687965000000|2023-06-28 15:10:00|33790.4|33767.9|33790.4|33767.9|33805.4|33782.9|33768.4|33745.9|0
1687965300000|2023-06-28 15:15:00|33791.4|33768.9|33826.4|33803.9|33834.4|33811.9|33780.4|33757.9|0
1687965600000|2023-06-28 15:20:00|33827.4|33804.9|33789.4|33766.9|33828.4|33805.9|33789.4|33766.9|0
1687965900000|2023-06-28 15:25:00|33787.4|33764.9|33827.4|33804.9|33830.4|33807.9|33776.4|33753.9|0
1687966200000|2023-06-28 15:30:00|33831.4|33808.9|33846.9|33824.4|33859.4|33836.9|33825.4|33802.9|0
1687966500000|2023-06-28 15:35:00|33847.4|33824.9|33867.4|33844.9|33872.9|33850.4|33846.4|33823.9|0
1687966800000|2023-06-28 15:40:00|33867.9|33845.4|33872.5|33850|33883.4|33860.9|33859.5|33837|0
1687967100000|2023-06-28 15:45:00|33873.5|33851|33859.5|33837|33875|33852.5|33856|33833.5|0
1687967400000|2023-06-28 15:50:00|33857.5|33835|33847|33824.5|33860|33837.5|33845.5|33823|0
1687967700000|2023-06-28 15:55:00|33847.5|33825|33861.5|33839|33861.5|33839|33846.5|33824|0
1687968000000|2023-06-28 16:00:00|33861|33838.5|33859.5|33837|33867.5|33845|33854.5|33832|0
1687968300000|2023-06-28 16:05:00|33856.5|33834|33892|33869.5|33896|33873.5|33855.5|33833|0
1687968600000|2023-06-28 16:10:00|33894.5|33872|33891.5|33869|33913|33890.5|33889.5|33867|0
1687968900000|2023-06-28 16:15:00|33892.5|33870|33908|33885.5|33914.5|33892|33890.5|33868|0
1687969200000|2023-06-28 16:20:00|33909.5|33887|33915.5|33893|33917|33894.5|33894|33871.5|0
1687969500000|2023-06-28 16:25:00|33915|33892.5|33899.5|33877|33916.5|33894|33885.5|33863|0
1687969800000|2023-06-28 16:30:00|33898.5|33876|33889.5|33867|33902|33879.5|33879.5|33857|0
1687970100000|2023-06-28 16:35:00|33889|33866.5|33899.5|33877|33903|33880.5|33884|33861.5|0
1687970400000|2023-06-28 16:40:00|33900.5|33878|33836|33813.5|33903.5|33881|33831|33808.5|0
1687970700000|2023-06-28 16:45:00|33834.5|33812|33836.5|33814|33858.5|33836|33827.5|33805|0
1687971000000|2023-06-28 16:50:00|33835.5|33813|33785.5|33763|33841|33818.5|33775.5|33753|0
1687971300000|2023-06-28 16:55:00|33780.5|33758|33806.3|33783.8|33815.3|33792.8|33768.3|33745.8|0
1687971600000|2023-06-28 17:00:00|33804|33781.5|33793|33770.5|33809|33786.5|33775.5|33753|0
1687971900000|2023-06-28 17:05:00|33794.5|33772|33796|33773.5|33808|33785.5|33791|33768.5|0
1687972200000|2023-06-28 17:10:00|33795.5|33773|33807.5|33785|33808|33785.5|33781|33758.5|0
1687972500000|2023-06-28 17:15:00|33808.5|33786|33805.5|33783|33811|33788.5|33796.5|33774|0
1687972800000|2023-06-28 17:20:00|33806|33783.5|33820.5|33798|33827.5|33805|33801|33778.5|0
1687973100000|2023-06-28 17:25:00|33820|33797.5|33833.5|33811|33833.5|33811|33818|33795.5|0
1687973400000|2023-06-28 17:30:00|33833|33810.5|33795|33772.5|33840|33817.5|33795|33772.5|0
1687973700000|2023-06-28 17:35:00|33794.5|33772|33807|33784.5|33811|33788.5|33794.5|33772|0
1687974000000|2023-06-28 17:40:00|33806|33783.5|33801.5|33779|33812|33789.5|33794|33771.5|0
1687974300000|2023-06-28 17:45:00|33802|33779.5|33803.5|33781|33811|33788.5|33797|33774.5|0
1687974600000|2023-06-28 17:50:00|33803|33780.5|33809|33786.5|33810.5|33788|33792|33769.5|0
1687974900000|2023-06-28 17:55:00|33807|33784.5|33821|33798.5|33821.5|33799|33801|33778.5|0
1687975200000|2023-06-28 18:00:00|33822|33799.5|33838|33815.5|33842.5|33820|33811.5|33789|0
1687975500000|2023-06-28 18:05:00|33839.5|33817|33830.5|33808|33841|33818.5|33828.5|33806|0
1687975800000|2023-06-28 18:10:00|33832|33809.5|33832|33809.5|33840|33817.5|33825|33802.5|0
1687976100000|2023-06-28 18:15:00|33833|33810.5|33832|33809.5|33837|33814.5|33821.5|33799|0
1687976400000|2023-06-28 18:20:00|33831.5|33809|33836.2|33813.7|33840.5|33818|33830|33807.5|0
1687976700000|2023-06-28 18:25:00|33835.7|33813.2|33826.7|33804.2|33842.2|33819.7|33822.2|33799.7|0
1687977000000|2023-06-28 18:30:00|33827.2|33804.7|33839.2|33816.7|33840.2|33817.7|33824.2|33801.7|0
1687977300000|2023-06-28 18:35:00|33837.7|33815.2|33817.2|33794.7|33841.7|33819.2|33815.2|33792.7|0
1687977600000|2023-06-28 18:40:00|33816.7|33794.2|33833.2|33810.7|33842.7|33820.2|33810.2|33787.7|0
1687977900000|2023-06-28 18:45:00|33833.7|33811.2|33821.2|33798.7|33834.2|33811.7|33817.7|33795.2|0
1687978200000|2023-06-28 18:50:00|33820.2|33797.7|33816.7|33794.2|33822.2|33799.7|33811.2|33788.7|0
1687978500000|2023-06-28 18:55:00|33815.7|33793.2|33814.2|33791.7|33815.7|33793.2|33802.2|33779.7|0
1687978800000|2023-06-28 19:00:00|33814.7|33792.2|33804.7|33782.2|33825.2|33802.7|33799.2|33776.7|0
1687979100000|2023-06-28 19:05:00|33803.7|33781.2|33804.2|33781.7|33807.7|33785.2|33768.7|33746.2|0
1687979400000|2023-06-28 19:10:00|33807.2|33784.7|33827.7|33805.2|33835.7|33813.2|33802.2|33779.7|0
1687979700000|2023-06-28 19:15:00|33826.7|33804.2|33829.7|33807.2|33830.2|33807.7|33816.2|33793.7|0
1687980000000|2023-06-28 19:20:00|33831.2|33808.7|33829.7|33807.2|33838.7|33816.2|33824.7|33802.2|0
1687980300000|2023-06-28 19:25:00|33830.2|33807.7|33804.2|33781.7|33835.2|33812.7|33798.2|33775.7|0
1687980600000|2023-06-28 19:30:00|33803.7|33781.2|33810.2|33787.7|33815.7|33793.2|33799.7|33777.2|0
1687980900000|2023-06-28 19:35:00|33809.2|33786.7|33803.2|33780.7|33809.2|33786.7|33795.2|33772.7|0
1687981200000|2023-06-28 19:40:00|33804.2|33781.7|33805.1|33782.6|33824.1|33801.6|33800.6|33778.1|0
1687981500000|2023-06-28 19:45:00|33801.1|33778.6|33810.1|33787.6|33822.1|33799.6|33801.1|33778.6|0
1687981800000|2023-06-28 19:50:00|33803.6|33781.1|33822.1|33799.6|33846.1|33823.6|33799.1|33776.6|0
1687982100000|2023-06-28 19:55:00|33823.6|33801.1|33888.1|33865.6|33888.1|33865.6|33819.1|33796.6|0
1687982400000|2023-06-28 20:00:00|33889.1|33866.6|33897.6|33875.1|33909.6|33887.1|33881.1|33858.6|0
1687982700000|2023-06-28 20:05:00|33897.1|33874.6|33898.1|33875.6|33910.6|33888.1|33897.1|33874.6|0
1687983000000|2023-06-28 20:10:00|33897.6|33875.1|33896.1|33873.6|33899.6|33877.1|33888.6|33866.1|0
1687983300000|2023-06-28 20:15:00|33894.6|33872.1|33892.6|33870.1|33898.6|33876.1|33891.1|33868.6|0
1687983600000|2023-06-28 20:20:00|33892.1|33869.6|33890.1|33867.6|33895.1|33872.6|33889.1|33866.6|0
1687983900000|2023-06-28 20:25:00|33890.6|33868.1|33889.1|33866.6|33893.1|33870.6|33883.6|33861.1|0
1687984200000|2023-06-28 20:30:00|33888.1|33865.6|33908.1|33885.6|33909.6|33887.1|33887.6|33865.1|0
1687984500000|2023-06-28 20:35:00|33908.6|33886.1|33918.6|33896.1|33922.6|33900.1|33906.1|33883.6|0
1687984800000|2023-06-28 20:40:00|33918.1|33895.6|33913.1|33890.6|33922.6|33900.1|33912.6|33890.1|0
1687985100000|2023-06-28 20:45:00|33911.1|33888.6|33908.1|33885.6|33912.1|33889.6|33904.1|33881.6|0
1687985400000|2023-06-28 20:50:00|33908.6|33886.1|33911.1|33888.6|33912.1|33889.6|33905.6|33883.1|0
1687985700000|2023-06-28 20:55:00|33910.6|33888.1|33908.9|33886.4|33915.6|33893.1|33904.6|33882.1|0
1687986000000|2023-06-28 21:00:00|33909.7|33887.2|33913.7|33891.2|33913.9|33891.4|33909.7|33887.2|0
1687986300000|2023-06-28 21:05:00|33913.4|33890.9|33914.5|33892|33914.5|33892|33912.2|33889.7|0
1687986600000|2023-06-28 21:10:00|33914.7|33892.2|33912.6|33890.1|33914.7|33892.2|33911.3|33888.8|0
1687986900000|2023-06-28 21:15:00|33912.3|33889.8|33913.5|33891|33913.5|33891|33911.2|33888.7|0
1687987200000|2023-06-28 21:20:00|33911.5|33889|33908.4|33885.9|33911.5|33889|33908.4|33885.9|0
1687987500000|2023-06-28 21:25:00|33908.7|33886.2|33909.1|33886.6|33909.3|33886.8|33908.3|33885.8|0
1687987800000|2023-06-28 21:30:00|33908.9|33886.4|33910.9|33888.4|33912.1|33889.6|33908.9|33886.4|0
1687988100000|2023-06-28 21:35:00|33910.7|33888.2|33908.6|33886.1|33910.9|33888.4|33904.6|33882.1|0
1687988400000|2023-06-28 21:40:00|33908|33885.5|33912|33889.5|33912|33889.5|33908|33885.5|0
1687988700000|2023-06-28 21:45:00|33911.4|33888.9|33910|33887.5|33911.4|33888.9|33909.5|33887|0
1687989000000|2023-06-28 21:50:00|33910.3|33887.8|33909.6|33887.1|33911.3|33888.8|33906.8|33884.3|0
1687989300000|2023-06-28 21:55:00|33909.9|33887.4|33907|33884.5|33909.9|33887.4|33905.4|33882.9|0
1687989600000|2023-06-28 22:00:00|33918.6|33896.1|33920.6|33898.1|33925.1|33902.6|33917.1|33894.6|0
1687989900000|2023-06-28 22:05:00|33921.1|33898.6|33917.6|33895.1|33923.6|33901.1|33917.1|33894.6|0
1687990200000|2023-06-28 22:10:00|33917.1|33894.6|33919.6|33897.1|33919.6|33897.1|33917.1|33894.6|0
1687990500000|2023-06-28 22:15:00|33919.1|33896.6|33943.6|33921.1|33944.1|33921.6|33919.1|33896.6|0
1687990800000|2023-06-28 22:20:00|33944.1|33921.6|33942.6|33920.1|33944.1|33921.6|33937.6|33915.1|0
1687991100000|2023-06-28 22:25:00|33943.1|33920.6|33954.6|33932.1|33955.6|33933.1|33941.6|33919.1|0
1687991400000|2023-06-28 22:30:00|33953.6|33931.1|33940.5|33918|33958.5|33936|33940|33917.5|0
1687991700000|2023-06-28 22:35:00|33941|33918.5|33941|33918.5|33950.5|33928|33940|33917.5|0
1687992000000|2023-06-28 22:40:00|33941.5|33919|33946.5|33924|33946.5|33924|33941.5|33919|0
1687992300000|2023-06-28 22:45:00|33946|33923.5|33944.5|33922|33947|33924.5|33942.5|33920|0
1687992600000|2023-06-28 22:50:00|33944|33921.5|33947|33924.5|33948.5|33926|33944|33921.5|0
1687992900000|2023-06-28 22:55:00|33946.5|33924|33947.5|33925|33948|33925.5|33944.5|33922|0
1687993200000|2023-06-28 23:00:00|33947|33924.5|33946.5|33924|33948|33925.5|33941.5|33919|0
1687993500000|2023-06-28 23:05:00|33946|33923.5|33948.5|33926|33953|33930.5|33944.5|33922|0
1687993800000|2023-06-28 23:10:00|33948|33925.5|33946.5|33924|33948|33925.5|33946|33923.5|0
1687994100000|2023-06-28 23:15:00|33947|33924.5|33943|33920.5|33947.5|33925|33943|33920.5|0
1687994400000|2023-06-28 23:20:00|33943.5|33921|33943.5|33921|33943.5|33921|33940|33917.5|0
1687994700000|2023-06-28 23:25:00|33943|33920.5|33943|33920.5|33944|33921.5|33941|33918.5|0
1687995000000|2023-06-28 23:30:00|33942.5|33920|33939.5|33917|33944|33921.5|33939.5|33917|0
1687995300000|2023-06-28 23:35:00|33939|33916.5|33940.5|33918|33941|33918.5|33937|33914.5|0
1687995600000|2023-06-28 23:40:00|33940|33917.5|33941|33918.5|33941|33918.5|33938.5|33916|0
1687995900000|2023-06-28 23:45:00|33942.5|33920|33938.5|33916|33942.5|33920|33935.5|33913|0
1687996200000|2023-06-28 23:50:00|33939|33916.5|33941|33918.5|33944|33921.5|33938.5|33916|0
1687996500000|2023-06-28 23:55:00|33940.5|33918|33937.5|33915|33942|33919.5|33934.5|33912|0
1687996800000|2023-06-29 00:00:00|33939|33916.5|33934|33911.5|33940|33917.5|33930.5|33908|0
1687997100000|2023-06-29 00:05:00|33934.5|33912|33941.5|33919|33942|33919.5|33933.5|33911|0
1687997400000|2023-06-29 00:10:00|33942|33919.5|33945.5|33923|33950|33927.5|33942|33919.5|0
1687997700000|2023-06-29 00:15:00|33946|33923.5|33932.5|33910|33946|33923.5|33932.5|33910|0
1687998000000|2023-06-29 00:20:00|33933.5|33911|33941|33918.5|33942.5|33920|33933.5|33911|0
1687998300000|2023-06-29 00:25:00|33940.5|33918|33947|33924.5|33949.5|33927|33940|33917.5|0
1687998600000|2023-06-29 00:30:00|33946.5|33924|33945|33922.5|33947.5|33925|33943.5|33921|0
1687998900000|2023-06-29 00:35:00|33944.5|33922|33941|33918.5|33946|33923.5|33938.5|33916|0
1687999200000|2023-06-29 00:40:00|33940.5|33918|33942.5|33920|33942.5|33920|33938|33915.5|0
1687999500000|2023-06-29 00:45:00|33943|33920.5|33943.5|33921|33943.5|33921|33941|33918.5|0
1687999800000|2023-06-29 00:50:00|33944|33921.5|33944|33921.5|33945.5|33923|33941|33918.5|0
1688000100000|2023-06-29 00:55:00|33945|33922.5|33944.5|33922|33947|33924.5|33944|33921.5|0
1688000400000|2023-06-29 01:00:00|33943.5|33921|33943.5|33921|33948|33925.5|33940.5|33918|0
1688000700000|2023-06-29 01:05:00|33945.5|33923|33945.5|33923|33946|33923.5|33943|33920.5|0
1688001000000|2023-06-29 01:10:00|33946.5|33924|33944|33921.5|33948|33925.5|33943|33920.5|0
1688001300000|2023-06-29 01:15:00|33943.5|33921|33951|33928.5|33951|33928.5|33942.5|33920|0
1688001600000|2023-06-29 01:20:00|33951.5|33929|33948.5|33926|33952|33929.5|33948|33925.5|0
1688001900000|2023-06-29 01:25:00|33948|33925.5|33952.5|33930|33956.5|33934|33947|33924.5|0
1688002200000|2023-06-29 01:30:00|33953|33930.5|33948.5|33926|33953|33930.5|33948.5|33926|0
1688002500000|2023-06-29 01:35:00|33948|33925.5|33945|33922.5|33949.5|33927|33943.5|33921|0
1688002800000|2023-06-29 01:40:00|33944.5|33922|33941|33918.5|33948|33925.5|33941|33918.5|0
1688003100000|2023-06-29 01:45:00|33942|33919.5|33941|33918.5|33948|33925.5|33939.5|33917|0
1688003400000|2023-06-29 01:50:00|33940.5|33918|33941|33918.5|33943|33920.5|33939.5|33917|0
1688003700000|2023-06-29 01:55:00|33940.5|33918|33934.5|33912|33943|33920.5|33933|33910.5|0
1688004000000|2023-06-29 02:00:00|33935|33912.5|33924.5|33902|33937|33914.5|33921|33898.5|0
1688004300000|2023-06-29 02:05:00|33924|33901.5|33914.5|33892|33925|33902.5|33914|33891.5|0
1688004600000|2023-06-29 02:10:00|33914|33891.5|33914.5|33892|33917.5|33895|33911.5|33889|0
1688004900000|2023-06-29 02:15:00|33915|33892.5|33917.5|33895|33919|33896.5|33913.5|33891|0
1688005200000|2023-06-29 02:20:00|33917|33894.5|33917.5|33895|33919.5|33897|33915.5|33893|0
1688005500000|2023-06-29 02:25:00|33918|33895.5|33919|33896.5|33922|33899.5|33918|33895.5|0
1688005800000|2023-06-29 02:30:00|33919.5|33897|33918.5|33896|33923.5|33901|33917|33894.5|0
1688006100000|2023-06-29 02:35:00|33917.5|33895|33919.5|33897|33920|33897.5|33915.5|33893|0
1688006400000|2023-06-29 02:40:00|33920|33897.5|33923.5|33901|33925|33902.5|33920|33897.5|0
1688006700000|2023-06-29 02:45:00|33923|33900.5|33917.5|33895|33923|33900.5|33917.5|33895|0
1688007000000|2023-06-29 02:50:00|33918|33895.5|33911.5|33889|33919|33896.5|33909.5|33887|0
1688007300000|2023-06-29 02:55:00|33911|33888.5|33908|33885.5|33913.5|33891|33907|33884.5|0
1688007600000|2023-06-29 03:00:00|33907.5|33885|33908|33885.5|33910|33887.5|33906|33883.5|0
1688007900000|2023-06-29 03:05:00|33907.5|33885|33903|33880.5|33908.5|33886|33901.5|33879|0
1688008200000|2023-06-29 03:10:00|33902.5|33880|33905.5|33883|33908|33885.5|33902.5|33880|0
1688008500000|2023-06-29 03:15:00|33905|33882.5|33909|33886.5|33911|33888.5|33903|33880.5|0
1688008800000|2023-06-29 03:20:00|33908.5|33886|33907.5|33885|33909.5|33887|33905|33882.5|0
1688009100000|2023-06-29 03:25:00|33908|33885.5|33910.5|33888|33912.5|33890|33908|33885.5|0
1688009400000|2023-06-29 03:30:00|33911|33888.5|33905.5|33883|33911.5|33889|33901.5|33879|0
1688009700000|2023-06-29 03:35:00|33905|33882.5|33889.5|33867|33905|33882.5|33887|33864.5|0
1688010000000|2023-06-29 03:40:00|33890|33867.5|33893.5|33871|33895.5|33873|33889.5|33867|0
1688010300000|2023-06-29 03:45:00|33894|33871.5|33887|33864.5|33896|33873.5|33887|33864.5|0
1688010600000|2023-06-29 03:50:00|33887.5|33865|33896|33873.5|33897|33874.5|33886|33863.5|0
1688010900000|2023-06-29 03:55:00|33896.5|33874|33899|33876.5|33900.5|33878|33894|33871.5|0
1688011200000|2023-06-29 04:00:00|33898.5|33876|33901.5|33879|33903|33880.5|33897|33874.5|0
1688011500000|2023-06-29 04:05:00|33901|33878.5|33902|33879.5|33903|33880.5|33899|33876.5|0
1688011800000|2023-06-29 04:10:00|33901.5|33879|33901.5|33879|33903.5|33881|33899|33876.5|0
1688012100000|2023-06-29 04:15:00|33901|33878.5|33901.5|33879|33903|33880.5|33899.5|33877|0
1688012400000|2023-06-29 04:20:00|33901|33878.5|33898.5|33876|33901.5|33879|33898|33875.5|0
1688012700000|2023-06-29 04:25:00|33898|33875.5|33900.5|33878|33900.5|33878|33898|33875.5|0
1688013000000|2023-06-29 04:30:00|33900|33877.5|33897|33874.5|33903|33880.5|33897|33874.5|0
1688013300000|2023-06-29 04:35:00|33898|33875.5|33901.5|33879|33901.5|33879|33896.5|33874|0
1688013600000|2023-06-29 04:40:00|33901|33878.5|33900.5|33878|33903|33880.5|33898|33875.5|0
1688013900000|2023-06-29 04:45:00|33900|33877.5|33893.5|33871|33903|33880.5|33893.5|33871|0
1688014200000|2023-06-29 04:50:00|33894|33871.5|33894|33871.5|33898|33875.5|33893|33870.5|0
1688014500000|2023-06-29 04:55:00|33894.5|33872|33896.5|33874|33898|33875.5|33894.5|33872|0
1688014800000|2023-06-29 05:00:00|33897|33874.5|33899.5|33877|33905.5|33883|33897|33874.5|0
1688015100000|2023-06-29 05:05:00|33899|33876.5|33907.5|33885|33908.5|33886|33898|33875.5|0
1688015400000|2023-06-29 05:10:00|33908|33885.5|33897|33874.5|33908.5|33886|33895|33872.5|0
1688015700000|2023-06-29 05:15:00|33896.5|33874|33893|33870.5|33897.5|33875|33891.5|33869|0
1688016000000|2023-06-29 05:20:00|33892.5|33870|33886|33863.5|33892.5|33870|33886|33863.5|0
1688016300000|2023-06-29 05:25:00|33886.5|33864|33884.5|33862|33889.5|33867|33881.5|33859|0
1688016600000|2023-06-29 05:30:00|33884|33861.5|33884.5|33862|33886.5|33864|33875.5|33853|0
1688016900000|2023-06-29 05:35:00|33884|33861.5|33884|33861.5|33885|33862.5|33880|33857.5|0
1688017200000|2023-06-29 05:40:00|33883|33860.5|33872.5|33850|33885|33862.5|33869.5|33847|0
1688017500000|2023-06-29 05:45:00|33872|33849.5|33875|33852.5|33879.5|33857|33871|33848.5|0
1688017800000|2023-06-29 05:50:00|33874.5|33852|33879.5|33857|33883.5|33861|33874|33851.5|0
1688018100000|2023-06-29 05:55:00|33880|33857.5|33889|33866.5|33889.5|33867|33879.5|33857|0
1688018400000|2023-06-29 06:00:00|33888|33865.5|33876|33853.5|33888|33865.5|33875.5|33853|0
1688018700000|2023-06-29 06:05:00|33877.5|33855|33885|33862.5|33886.5|33864|33877.5|33855|0
1688019000000|2023-06-29 06:10:00|33884.5|33862|33881.5|33859|33886.5|33864|33880|33857.5|0
1688019300000|2023-06-29 06:15:00|33880.5|33858|33875|33852.5|33881|33858.5|33872|33849.5|0
1688019600000|2023-06-29 06:20:00|33875.5|33853|33879|33856.5|33881.5|33859|33873.5|33851|0
1688019900000|2023-06-29 06:25:00|33879.5|33857|33867.5|33845|33881|33858.5|33867.5|33845|0
1688020200000|2023-06-29 06:30:00|33867|33844.5|33872.5|33850|33875|33852.5|33867|33844.5|0
1688020500000|2023-06-29 06:35:00|33873|33850.5|33879|33856.5|33883.5|33861|33872|33849.5|0
1688020800000|2023-06-29 06:40:00|33879.5|33857|33880|33857.5|33886|33863.5|33878.5|33856|0
1688021100000|2023-06-29 06:45:00|33879.5|33857|33882.5|33860|33883|33860.5|33876|33853.5|0
1688021400000|2023-06-29 06:50:00|33883|33860.5|33873|33850.5|33886|33863.5|33873|33850.5|0
1688021700000|2023-06-29 06:55:00|33872.5|33850|33871.5|33849|33878.5|33856|33871.5|33849|0
1688022000000|2023-06-29 07:00:00|33871|33848.5|33878.5|33856|33886.5|33864|33870.5|33848|0
1688022300000|2023-06-29 07:05:00|33878|33855.5|33894|33871.5|33894|33871.5|33872|33849.5|0
1688022600000|2023-06-29 07:10:00|33894.5|33872|33883|33860.5|33894.5|33872|33877.5|33855|0
1688022900000|2023-06-29 07:15:00|33882.5|33860|33875.5|33853|33883.5|33861|33870|33847.5|0
1688023200000|2023-06-29 07:20:00|33876|33853.5|33893.5|33871|33895.5|33873|33870|33847.5|0
1688023500000|2023-06-29 07:25:00|33893|33870.5|33876.5|33854|33893|33870.5|33874.5|33852|0
1688023800000|2023-06-29 07:30:00|33876|33853.5|33869.5|33847|33877.5|33855|33868.5|33846|0
1688024100000|2023-06-29 07:35:00|33869|33846.5|33871.5|33849|33876.5|33854|33867|33844.5|0
1688024400000|2023-06-29 07:40:00|33872.5|33850|33878|33855.5|33881|33858.5|33867.5|33845|0
1688024700000|2023-06-29 07:45:00|33877.5|33855|33886.5|33864|33887|33864.5|33876|33853.5|0
1688025000000|2023-06-29 07:50:00|33886|33863.5|33881.5|33859|33890|33867.5|33880.5|33858|0
1688025300000|2023-06-29 07:55:00|33881|33858.5|33876.5|33854|33886.5|33864|33876.5|33854|0
1688025600000|2023-06-29 08:00:00|33876|33853.5|33881.5|33859|33883.5|33861|33872.5|33850|0
1688025900000|2023-06-29 08:05:00|33881|33858.5|33875.5|33853|33882|33859.5|33875.5|33853|0
1688026200000|2023-06-29 08:10:00|33876.5|33854|33888.5|33866|33892.5|33870|33875.5|33853|0
1688026500000|2023-06-29 08:15:00|33889|33866.5|33900.5|33878|33901|33878.5|33889|33866.5|0
1688026800000|2023-06-29 08:20:00|33901|33878.5|33907|33884.5|33913.5|33891|33898.5|33876|0
1688027100000|2023-06-29 08:25:00|33907.5|33885|33905.5|33883|33909.5|33887|33896|33873.5|0
1688027400000|2023-06-29 08:30:00|33906|33883.5|33902.5|33880|33908|33885.5|33900.5|33878|0
1688027700000|2023-06-29 08:35:00|33902|33879.5|33907|33884.5|33907|33884.5|33900.5|33878|0
1688028000000|2023-06-29 08:40:00|33906.5|33884|33917|33894.5|33921|33898.5|33905.5|33883|0
1688028300000|2023-06-29 08:45:00|33917.5|33895|33919|33896.5|33927|33904.5|33915.5|33893|0
1688028600000|2023-06-29 08:50:00|33918.5|33896|33923.5|33901|33923.5|33901|33915|33892.5|0
1688028900000|2023-06-29 08:55:00|33923|33900.5|33926.5|33904|33930|33907.5|33920.5|33898|0
1688029200000|2023-06-29 09:00:00|33927|33904.5|33925.5|33903|33929.5|33907|33922.5|33900|0
1688029500000|2023-06-29 09:05:00|33925|33902.5|33923|33900.5|33926.5|33904|33919.5|33897|0
1688029800000|2023-06-29 09:10:00|33923.5|33901|33926|33903.5|33933|33910.5|33923|33900.5|0
1688030100000|2023-06-29 09:15:00|33925.5|33903|33919.5|33897|33926|33903.5|33918.5|33896|0
1688030400000|2023-06-29 09:20:00|33919|33896.5|33916.5|33894|33921|33898.5|33913|33890.5|0
1688030700000|2023-06-29 09:25:00|33916|33893.5|33924|33901.5|33924.5|33902|33913.5|33891|0
1688031000000|2023-06-29 09:30:00|33923.5|33901|33927|33904.5|33928|33905.5|33918.5|33896|0
1688031300000|2023-06-29 09:35:00|33927.5|33905|33931.5|33909|33932.5|33910|33924|33901.5|0
1688031600000|2023-06-29 09:40:00|33932|33909.5|33937.5|33915|33945.5|33923|33932|33909.5|0
1688031900000|2023-06-29 09:45:00|33938|33915.5|33947|33924.5|33948.5|33926|33937.5|33915|0
1688032200000|2023-06-29 09:50:00|33946.5|33924|33944|33921.5|33947.5|33925|33941.5|33919|0
1688032500000|2023-06-29 09:55:00|33943.5|33921|33946|33923.5|33948|33925.5|33940.5|33918|0
1688032800000|2023-06-29 10:00:00|33947|33924.5|33941.5|33919|33947|33924.5|33938.5|33916|0
1688033100000|2023-06-29 10:05:00|33941|33918.5|33943.5|33921|33946|33923.5|33938.5|33916|0
1688033400000|2023-06-29 10:10:00|33943|33920.5|33968.5|33946|33968.5|33946|33941|33918.5|0
1688033700000|2023-06-29 10:15:00|33968|33945.5|33962|33939.5|33980|33957.5|33961|33938.5|0
1688034000000|2023-06-29 10:20:00|33962.5|33940|33969.5|33947|33971.5|33949|33961.5|33939|0
1688034300000|2023-06-29 10:25:00|33970|33947.5|33966.5|33944|33973.5|33951|33964.5|33942|0
1688034600000|2023-06-29 10:30:00|33966|33943.5|33965|33942.5|33969.5|33947|33963|33940.5|0
1688034900000|2023-06-29 10:35:00|33964.5|33942|33961|33938.5|33966.5|33944|33960|33937.5|0
1688035200000|2023-06-29 10:40:00|33960.5|33938|33970.5|33948|33974.5|33952|33960|33937.5|0
1688035500000|2023-06-29 10:45:00|33970|33947.5|33971|33948.5|33974|33951.5|33968|33945.5|0
1688035800000|2023-06-29 10:50:00|33970.5|33948|33969|33946.5|33975|33952.5|33969|33946.5|0
1688036100000|2023-06-29 10:55:00|33969.5|33947|33971|33948.5|33974|33951.5|33967.5|33945|0
1688036400000|2023-06-29 11:00:00|33969.5|33947|33965|33942.5|33976|33953.5|33964|33941.5|0
1688036700000|2023-06-29 11:05:00|33965.5|33943|33967.5|33945|33972|33949.5|33965|33942.5|0
1688037000000|2023-06-29 11:10:00|33968|33945.5|33972|33949.5|33972|33949.5|33967.5|33945|0
1688037300000|2023-06-29 11:15:00|33971.5|33949|33969.5|33947|33974|33951.5|33969|33946.5|0
1688037600000|2023-06-29 11:20:00|33970|33947.5|33973|33950.5|33975|33952.5|33969.5|33947|0
1688037900000|2023-06-29 11:25:00|33972.5|33950|33981.5|33959|33982|33959.5|33969|33946.5|0
1688038200000|2023-06-29 11:30:00|33983|33960.5|33981|33958.5|33986.5|33964|33978|33955.5|0
1688038500000|2023-06-29 11:35:00|33981.5|33959|33975|33952.5|33981.5|33959|33973|33950.5|0
1688038800000|2023-06-29 11:40:00|33975.5|33953|33973|33950.5|33980|33957.5|33970|33947.5|0
1688039100000|2023-06-29 11:45:00|33972|33949.5|33967.5|33945|33972|33949.5|33965.5|33943|0
1688039400000|2023-06-29 11:50:00|33967|33944.5|33963|33940.5|33968|33945.5|33959.5|33937|0
1688039700000|2023-06-29 11:55:00|33963.5|33941|33971|33948.5|33973|33950.5|33963.5|33941|0
1688040000000|2023-06-29 12:00:00|33970.5|33948|33984|33961.5|33993.5|33971|33970.5|33948|0
1688040300000|2023-06-29 12:05:00|33983|33960.5|33976.5|33954|33983.5|33961|33974|33951.5|0
1688040600000|2023-06-29 12:10:00|33975.5|33953|33968.5|33946|33978.5|33956|33966.5|33944|0
1688040900000|2023-06-29 12:15:00|33968|33945.5|33973.5|33951|33975|33952.5|33965.5|33943|0
1688041200000|2023-06-29 12:20:00|33974.5|33952|33984.5|33962|33984.5|33962|33972|33949.5|0
1688041500000|2023-06-29 12:25:00|33984|33961.5|33990.5|33968|33992|33969.5|33980|33957.5|0
1688041800000|2023-06-29 12:30:00|33981|33958.5|34014.5|33992|34037|34014.5|33978.5|33956|0
1688042100000|2023-06-29 12:35:00|34014|33991.5|33997.5|33975|34014|33991.5|33979|33956.5|0
1688042400000|2023-06-29 12:40:00|33992.5|33970|33982.5|33960|34001|33978.5|33978.5|33956|0
1688042700000|2023-06-29 12:45:00|33979.5|33957|33975.5|33953|33986|33963.5|33974|33951.5|0
1688043000000|2023-06-29 12:50:00|33975|33952.5|33924.5|33902|33975.5|33953|33917|33894.5|0
1688043300000|2023-06-29 12:55:00|33926|33903.5|33916.5|33894|33931.5|33909|33908.5|33886|0
1688043600000|2023-06-29 13:00:00|33915.5|33893|33881|33858.5|33915.5|33893|33863|33840.5|0
1688043900000|2023-06-29 13:05:00|33881.5|33859|33884.5|33862|33909.5|33887|33881.5|33859|0
1688044200000|2023-06-29 13:10:00|33885|33862.5|33883|33860.5|33888.5|33866|33872.5|33850|0
1688044500000|2023-06-29 13:15:00|33884.5|33862|33877|33854.5|33884.5|33862|33865|33842.5|0
1688044800000|2023-06-29 13:20:00|33877.5|33855|33861|33838.5|33878|33855.5|33861|33838.5|0
1688045100000|2023-06-29 13:25:00|33859.5|33837|33860.5|33838|33864.5|33842|33844|33821.5|0
1688045400000|2023-06-29 13:30:00|33857.5|33835|33884|33861.5|33885.5|33863|33824.5|33802|0
1688045700000|2023-06-29 13:35:00|33891|33868.5|33966|33943.5|33970|33947.5|33888.5|33866|0
1688046000000|2023-06-29 13:40:00|33969.5|33947|33959.5|33937|33984|33961.5|33956|33933.5|0
1688046300000|2023-06-29 13:45:00|33961.5|33939|33969.5|33947|33970|33947.5|33941|33918.5|0
1688046600000|2023-06-29 13:50:00|33973|33950.5|33991|33968.5|33994|33971.5|33964|33941.5|0
1688046900000|2023-06-29 13:55:00|33992.5|33970|34004.4|33981.9|34018.4|33995.9|33981.9|33959.4|0
1688047200000|2023-06-29 14:00:00|34006.4|33983.9|34024.9|34002.4|34034.9|34012.4|33999.9|33977.4|0
1688047500000|2023-06-29 14:05:00|34028.4|34005.9|34018.9|33996.4|34051.4|34028.9|33995.9|33973.4|0
1688047800000|2023-06-29 14:10:00|34014.9|33992.4|34047.9|34025.4|34047.9|34025.4|34001.9|33979.4|0
1688048100000|2023-06-29 14:15:00|34047.4|34024.9|34049.9|34027.4|34064.9|34042.4|34040.9|34018.4|0
1688048400000|2023-06-29 14:20:00|34051.4|34028.9|34054.9|34032.4|34090.4|34067.9|34051.4|34028.9|0
1688048700000|2023-06-29 14:25:00|34055.9|34033.4|34058.4|34035.9|34077.4|34054.9|34053.9|34031.4|0
1688049000000|2023-06-29 14:30:00|34061.9|34039.4|34072.4|34049.9|34076.4|34053.9|34037.9|34015.4|0
1688049300000|2023-06-29 14:35:00|34070.9|34048.4|34027.4|34004.9|34072.4|34049.9|34027.4|34004.9|0
1688049600000|2023-06-29 14:40:00|34024.4|34001.9|34009.4|33986.9|34034.4|34011.9|34000.4|33977.9|0
1688049900000|2023-06-29 14:45:00|34008.9|33986.4|34004.4|33981.9|34015.9|33993.4|33971.4|33948.9|0
1688050200000|2023-06-29 14:50:00|34002.9|33980.4|33993.4|33970.9|34012.4|33989.9|33985.9|33963.4|0
1688050500000|2023-06-29 14:55:00|33994.9|33972.4|33987.9|33965.4|34006.4|33983.9|33981.4|33958.9|0
1688050800000|2023-06-29 15:00:00|33988.4|33965.9|34026.9|34004.4|34027.9|34005.4|33983.9|33961.4|0
1688051100000|2023-06-29 15:05:00|34026.4|34003.9|34031.9|34009.4|34043.9|34021.4|34018.4|33995.9|0
1688051400000|2023-06-29 15:10:00|34030.4|34007.9|34040.4|34017.9|34049.4|34026.9|34025.4|34002.9|0
1688051700000|2023-06-29 15:15:00|34042.4|34019.9|34051.4|34028.9|34063.4|34040.9|34037.4|34014.9|0
1688052000000|2023-06-29 15:20:00|34050.9|34028.4|34062.4|34039.9|34063.4|34040.9|34045.9|34023.4|0
1688052300000|2023-06-29 15:25:00|34062.9|34040.4|34073.4|34050.9|34077.4|34054.9|34044.4|34021.9|0
1688052600000|2023-06-29 15:30:00|34072.9|34050.4|34068.4|34045.9|34096.9|34074.4|34067.4|34044.9|0
1688052900000|2023-06-29 15:35:00|34069.4|34046.9|34076.9|34054.4|34076.9|34054.4|34056.9|34034.4|0
1688053200000|2023-06-29 15:40:00|34078.8|34056.3|34073.8|34051.3|34099.8|34077.3|34072.3|34049.8|0
1688053500000|2023-06-29 15:45:00|34073.3|34050.8|34084.8|34062.3|34087.3|34064.8|34068.3|34045.8|0
1688053800000|2023-06-29 15:50:00|34085.3|34062.8|34095.8|34073.3|34098.3|34075.8|34082.3|34059.8|0
1688054100000|2023-06-29 15:55:00|34098.3|34075.8|34093.8|34071.3|34099.8|34077.3|34078.3|34055.8|0
1688054400000|2023-06-29 16:00:00|34095.3|34072.8|34075.3|34052.8|34100.3|34077.8|34071.3|34048.8|0
1688054700000|2023-06-29 16:05:00|34078.8|34056.3|34101.8|34079.3|34101.8|34079.3|34076.8|34054.3|0
1688055000000|2023-06-29 16:10:00|34102.3|34079.8|34097.3|34074.8|34108.3|34085.8|34082.3|34059.8|0
1688055300000|2023-06-29 16:15:00|34098.3|34075.8|34117.3|34094.8|34120.8|34098.3|34085.3|34062.8|0
1688055600000|2023-06-29 16:20:00|34116.8|34094.3|34149.3|34126.8|34149.3|34126.8|34116.8|34094.3|0
1688055900000|2023-06-29 16:25:00|34150.3|34127.8|34154.8|34132.3|34166.3|34143.8|34140.3|34117.8|0
1688056200000|2023-06-29 16:30:00|34154.3|34131.8|34152.3|34129.8|34161.3|34138.8|34142.3|34119.8|0
1688056500000|2023-06-29 16:35:00|34153.3|34130.8|34151.8|34129.3|34165.3|34142.8|34146.3|34123.8|0
1688056800000|2023-06-29 16:40:00|34152.3|34129.8|34142.3|34119.8|34152.3|34129.8|34138.3|34115.8|0
1688057100000|2023-06-29 16:45:00|34143.3|34120.8|34135.8|34113.3|34149.3|34126.8|34134.3|34111.8|0
1688057400000|2023-06-29 16:50:00|34136.3|34113.8|34132.3|34109.8|34143.3|34120.8|34130.3|34107.8|0
1688057700000|2023-06-29 16:55:00|34131.3|34108.8|34121.8|34099.3|34139.8|34117.3|34105.3|34082.8|0
1688058000000|2023-06-29 17:00:00|34116.4|34093.9|34100.4|34077.9|34121.9|34099.4|34100.4|34077.9|0
1688058300000|2023-06-29 17:05:00|34098.4|34075.9|34094.9|34072.4|34098.4|34075.9|34060.4|34037.9|0
1688058600000|2023-06-29 17:10:00|34093.4|34070.9|34090.9|34068.4|34094.9|34072.4|34075.9|34053.4|0
1688058900000|2023-06-29 17:15:00|34090.4|34067.9|34100.9|34078.4|34105.9|34083.4|34088.4|34065.9|0
1688059200000|2023-06-29 17:20:00|34102.4|34079.9|34104.9|34082.4|34109.4|34086.9|34096.9|34074.4|0
1688059500000|2023-06-29 17:25:00|34105.4|34082.9|34112.9|34090.4|34115.4|34092.9|34094.4|34071.9|0
1688059800000|2023-06-29 17:30:00|34114.4|34091.9|34107.9|34085.4|34116.4|34093.9|34102.4|34079.9|0
1688060100000|2023-06-29 17:35:00|34107.4|34084.9|34110.9|34088.4|34110.9|34088.4|34094.4|34071.9|0
1688060400000|2023-06-29 17:40:00|34112.4|34089.9|34103.9|34081.4|34115.4|34092.9|34095.4|34072.9|0
1688060700000|2023-06-29 17:45:00|34103.4|34080.9|34102.4|34079.9|34106.4|34083.9|34094.4|34071.9|0
1688061000000|2023-06-29 17:50:00|34102.9|34080.4|34107.9|34085.4|34114.4|34091.9|34098.9|34076.4|0
1688061300000|2023-06-29 17:55:00|34108.9|34086.4|34077.9|34055.4|34111.4|34088.9|34066.9|34044.4|0
1688061600000|2023-06-29 18:00:00|34076.9|34054.4|34044.9|34022.4|34082.4|34059.9|34037.9|34015.4|0
1688061900000|2023-06-29 18:05:00|34044.4|34021.9|34034.4|34011.9|34050.4|34027.9|34022.4|33999.9|0
1688062200000|2023-06-29 18:10:00|34033.4|34010.9|34054.9|34032.4|34054.9|34032.4|34027.4|34004.9|0
1688062500000|2023-06-29 18:15:00|34055.9|34033.4|34066.9|34044.4|34071.4|34048.9|34055.9|34033.4|0
1688062800000|2023-06-29 18:20:00|34067.9|34045.4|34081.4|34058.9|34086.4|34063.9|34067.9|34045.4|0
1688063100000|2023-06-29 18:25:00|34081.9|34059.4|34078.9|34056.4|34090.4|34067.9|34069.4|34046.9|0
1688063400000|2023-06-29 18:30:00|34079.4|34056.9|34079.9|34057.4|34085.9|34063.4|34076.4|34053.9|0
1688063700000|2023-06-29 18:35:00|34081.4|34058.9|34082.4|34059.9|34094.9|34072.4|34081.4|34058.9|0
1688064000000|2023-06-29 18:40:00|34080.9|34058.4|34076.9|34054.4|34082.4|34059.9|34059.9|34037.4|0
1688064300000|2023-06-29 18:45:00|34074.9|34052.4|34081.4|34058.9|34092.4|34069.9|34074.9|34052.4|0
1688064600000|2023-06-29 18:50:00|34080.9|34058.4|34073.9|34051.4|34083.4|34060.9|34062.9|34040.4|0
1688064900000|2023-06-29 18:55:00|34073.4|34050.9|34081.4|34058.9|34083.4|34060.9|34069.4|34046.9|0
1688065200000|2023-06-29 19:00:00|34081.9|34059.4|34097.4|34074.9|34100.4|34077.9|34081.4|34058.9|0
1688065500000|2023-06-29 19:05:00|34098.9|34076.4|34105.9|34083.4|34107.9|34085.4|34095.4|34072.9|0
1688065800000|2023-06-29 19:10:00|34105.4|34082.9|34104.9|34082.4|34108.4|34085.9|34095.9|34073.4|0
1688066100000|2023-06-29 19:15:00|34104.4|34081.9|34103.4|34080.9|34118.4|34095.9|34097.9|34075.4|0
1688066400000|2023-06-29 19:20:00|34102.9|34080.4|34107.9|34085.4|34113.4|34090.9|34099.9|34077.4|0
1688066700000|2023-06-29 19:25:00|34107.4|34084.9|34114.4|34091.9|34117.4|34094.9|34105.4|34082.9|0
1688067000000|2023-06-29 19:30:00|34113.4|34090.9|34111.9|34089.4|34132.4|34109.9|34107.4|34084.9|0
1688067300000|2023-06-29 19:35:00|34111.4|34088.9|34083.4|34060.9|34111.9|34089.4|34080.4|34057.9|0
1688067600000|2023-06-29 19:40:00|34079.9|34057.4|34081.9|34059.4|34091.4|34068.9|34076.9|34054.4|0
1688067900000|2023-06-29 19:45:00|34080.9|34058.4|34103.4|34080.9|34103.4|34080.9|34073.9|34051.4|0
1688068200000|2023-06-29 19:50:00|34103.9|34081.4|34108.9|34086.4|34131.9|34109.4|34095.4|34072.9|0
1688068500000|2023-06-29 19:55:00|34104.4|34081.9|34136.4|34113.9|34137.9|34115.4|34094.4|34071.9|0
1688068800000|2023-06-29 20:00:00|34135.9|34113.4|34132.4|34109.9|34140.4|34117.9|34122.9|34100.4|0
1688069100000|2023-06-29 20:05:00|34131.4|34108.9|34128.4|34105.9|34138.4|34115.9|34126.4|34103.9|0
1688069400000|2023-06-29 20:10:00|34129.9|34107.4|34129.4|34106.9|34134.9|34112.4|34128.4|34105.9|0
1688069700000|2023-06-29 20:15:00|34128.4|34105.9|34122.4|34099.9|34128.4|34105.9|34106.4|34083.9|0
1688070000000|2023-06-29 20:20:00|34121.9|34099.4|34129.9|34107.4|34130.9|34108.4|34118.4|34095.9|0
1688070300000|2023-06-29 20:25:00|34129.4|34106.9|34128.9|34106.4|34132.4|34109.9|34128.4|34105.9|0
1688070600000|2023-06-29 20:30:00|34128.4|34105.9|34128.9|34106.4|34131.9|34109.4|34126.9|34104.4|0
1688070900000|2023-06-29 20:35:00|34128.4|34105.9|34123.9|34101.4|34128.9|34106.4|34122.9|34100.4|0
1688071200000|2023-06-29 20:40:00|34124.4|34101.9|34126.4|34103.9|34126.4|34103.9|34121.4|34098.9|0
1688071500000|2023-06-29 20:45:00|34125.9|34103.4|34108.9|34086.4|34126.4|34103.9|34108.9|34086.4|0
1688071800000|2023-06-29 20:50:00|34109.4|34086.9|34108.4|34085.9|34111.9|34089.4|34106.9|34084.4|0
1688072100000|2023-06-29 20:55:00|34108.9|34086.4|34106.5|34084|34115.4|34092.9|34106.5|34084|0
1688072400000|2023-06-29 21:00:00|34108.5|34086|34111.6|34089.1|34114.9|34092.4|34107.1|34084.6|0
1688072700000|2023-06-29 21:05:00|34113.6|34091.1|34113.5|34091|34113.6|34091.1|34112.2|34089.7|0
1688073000000|2023-06-29 21:10:00|34113.6|34091.1|34112.5|34090|34113.6|34091.1|34109.1|34086.6|0
1688073300000|2023-06-29 21:15:00|34113.2|34090.7|34112.2|34089.7|34113.2|34090.7|34110.7|34088.2|0
1688073600000|2023-06-29 21:20:00|34113.1|34090.6|34112|34089.5|34113.1|34090.6|34111.6|34089.1|0
1688073900000|2023-06-29 21:25:00|34111.2|34088.7|34111.1|34088.6|34111.7|34089.2|34111.1|34088.6|0
1688074200000|2023-06-29 21:30:00|34111.7|34089.2|34110.2|34087.7|34112.8|34090.3|34110.2|34087.7|0
1688074500000|2023-06-29 21:35:00|34110.5|34088|34110.5|34088|34110.5|34088|34110.5|34088|0
1688074800000|2023-06-29 21:40:00|34110.2|34087.7|34107.7|34085.2|34110.5|34088|34106.5|34084|0
1688075100000|2023-06-29 21:45:00|34107.9|34085.4|34108.9|34086.4|34110.6|34088.1|34107.9|34085.4|0
1688075400000|2023-06-29 21:50:00|34109.6|34087.1|34108.4|34085.9|34109.6|34087.1|34108.4|34085.9|0
1688075700000|2023-06-29 21:55:00|34108.3|34085.8|34108.1|34085.6|34109.5|34087|34108|34085.5|0
1688076000000|2023-06-29 22:00:00|34102.4|34079.9|34109.3|34086.8|34110.8|34088.3|34098.4|34075.9|0
1688076300000|2023-06-29 22:05:00|34108.8|34086.3|34113.3|34090.8|34114.3|34091.8|34107.8|34085.3|0
1688076600000|2023-06-29 22:10:00|34113.8|34091.3|34107.3|34084.8|34114.8|34092.3|34106.8|34084.3|0
1688076900000|2023-06-29 22:15:00|34106.8|34084.3|34112.3|34089.8|34112.3|34089.8|34104.8|34082.3|0
1688077200000|2023-06-29 22:20:00|34112.8|34090.3|34111.3|34088.8|34113.8|34091.3|34111.3|34088.8|0
1688077500000|2023-06-29 22:25:00|34110.8|34088.3|34112.3|34089.8|34113.8|34091.3|34110.8|34088.3|0
1688077800000|2023-06-29 22:30:00|34111.8|34089.3|34108.8|34086.3|34112.8|34090.3|34108.8|34086.3|0
1688078100000|2023-06-29 22:35:00|34109.3|34086.8|34108.8|34086.3|34111.3|34088.8|34107.8|34085.3|0
1688078400000|2023-06-29 22:40:00|34109.3|34086.8|34111.3|34088.8|34112.8|34090.3|34108.8|34086.3|0
1688078700000|2023-06-29 22:45:00|34110.8|34088.3|34114.3|34091.8|34114.8|34092.3|34110.8|34088.3|0
1688079000000|2023-06-29 22:50:00|34113.8|34091.3|34114.3|34091.8|34114.8|34092.3|34111.8|34089.3|0
1688079300000|2023-06-29 22:55:00|34112.8|34090.3|34112.3|34089.8|34114.3|34091.8|34111.8|34089.3|0
1688079600000|2023-06-29 23:00:00|34112.8|34090.3|34115.8|34093.3|34116.8|34094.3|34112.8|34090.3|0
1688079900000|2023-06-29 23:05:00|34116.3|34093.8|34117.8|34095.3|34118.3|34095.8|34115.8|34093.3|0
1688080200000|2023-06-29 23:10:00|34118.3|34095.8|34115.3|34092.8|34118.3|34095.8|34114.8|34092.3|0
1688080500000|2023-06-29 23:15:00|34114.8|34092.3|34115.3|34092.8|34116.8|34094.3|34113.3|34090.8|0
1688080800000|2023-06-29 23:20:00|34114.8|34092.3|34116.3|34093.8|34116.3|34093.8|34113.8|34091.3|0
1688081100000|2023-06-29 23:25:00|34116.8|34094.3|34115.8|34093.3|34117.8|34095.3|34115.3|34092.8|0
1688081400000|2023-06-29 23:30:00|34114.8|34092.3|34117.3|34094.8|34123.3|34100.8|34113.8|34091.3|0
1688081700000|2023-06-29 23:35:00|34116.8|34094.3|34114.3|34091.8|34118.3|34095.8|34113.8|34091.3|0
1688082000000|2023-06-29 23:40:00|34113.8|34091.3|34115.3|34092.8|34116.3|34093.8|34113.8|34091.3|0
1688082300000|2023-06-29 23:45:00|34114.8|34092.3|34114.3|34091.8|34117.3|34094.8|34112.8|34090.3|0
1688082600000|2023-06-29 23:50:00|34114.8|34092.3|34119.3|34096.8|34119.3|34096.8|34112.3|34089.8|0
1688082900000|2023-06-29 23:55:00|34118.8|34096.3|34121.3|34098.8|34122.3|34099.8|34117.8|34095.3|0
1688083200000|2023-06-30 00:00:00|34122.3|34099.8|34111.3|34088.8|34127.3|34104.8|34106.3|34083.8|0
1688083500000|2023-06-30 00:05:00|34111.8|34089.3|34107.8|34085.3|34115.3|34092.8|34106.3|34083.8|0
1688083800000|2023-06-30 00:10:00|34108.3|34085.8|34096.3|34073.8|34108.3|34085.8|34096.3|34073.8|0
1688084100000|2023-06-30 00:15:00|34096.8|34074.3|34102.8|34080.3|34107.3|34084.8|34096.8|34074.3|0
1688084400000|2023-06-30 00:20:00|34102.3|34079.8|34108.3|34085.8|34109.3|34086.8|34102.3|34079.8|0
1688084700000|2023-06-30 00:25:00|34108.8|34086.3|34108.3|34085.8|34112.3|34089.8|34107.8|34085.3|0
1688085000000|2023-06-30 00:30:00|34108.8|34086.3|34110.3|34087.8|34111.8|34089.3|34105.8|34083.3|0
1688085300000|2023-06-30 00:35:00|34109.8|34087.3|34108.3|34085.8|34110.3|34087.8|34102.3|34079.8|0
1688085600000|2023-06-30 00:40:00|34108.8|34086.3|34111.3|34088.8|34113.3|34090.8|34107.8|34085.3|0
1688085900000|2023-06-30 00:45:00|34110.8|34088.3|34109.3|34086.8|34111.3|34088.8|34108.3|34085.8|0
1688086200000|2023-06-30 00:50:00|34109.8|34087.3|34104.3|34081.8|34109.8|34087.3|34102.8|34080.3|0
1688086500000|2023-06-30 00:55:00|34104.8|34082.3|34111.3|34088.8|34112.3|34089.8|34104.8|34082.3|0
1688086800000|2023-06-30 01:00:00|34112.8|34090.3|34119.8|34097.3|34122.3|34099.8|34110.8|34088.3|0
1688087100000|2023-06-30 01:05:00|34120.3|34097.8|34123.8|34101.3|34124.8|34102.3|34116.3|34093.8|0
1688087400000|2023-06-30 01:10:00|34123.3|34100.8|34129.3|34106.8|34129.3|34106.8|34121.3|34098.8|0
1688087700000|2023-06-30 01:15:00|34129.8|34107.3|34137.3|34114.8|34138.8|34116.3|34127.3|34104.8|0
1688088000000|2023-06-30 01:20:00|34137.8|34115.3|34136.3|34113.8|34138.3|34115.8|34132.8|34110.3|0
1688088300000|2023-06-30 01:25:00|34135.8|34113.3|34134.3|34111.8|34137.8|34115.3|34132.8|34110.3|0
1688088600000|2023-06-30 01:30:00|34133.8|34111.3|34128.3|34105.8|34135.8|34113.3|34122.8|34100.3|0
1688088900000|2023-06-30 01:35:00|34127.8|34105.3|34136.8|34114.3|34138.3|34115.8|34127.3|34104.8|0
1688089200000|2023-06-30 01:40:00|34137.3|34114.8|34134.3|34111.8|34140.3|34117.8|34133.8|34111.3|0
1688089500000|2023-06-30 01:45:00|34133.8|34111.3|34135.3|34112.8|34136.8|34114.3|34131.3|34108.8|0
1688089800000|2023-06-30 01:50:00|34135.8|34113.3|34137.3|34114.8|34138.3|34115.8|34133.3|34110.8|0
1688090100000|2023-06-30 01:55:00|34136.8|34114.3|34139.3|34116.8|34141.8|34119.3|34135.3|34112.8|0
1688090400000|2023-06-30 02:00:00|34138.3|34115.8|34149.3|34126.8|34149.3|34126.8|34137.3|34114.8|0
1688090700000|2023-06-30 02:05:00|34148.3|34125.8|34149.3|34126.8|34154.8|34132.3|34145.8|34123.3|0
1688091000000|2023-06-30 02:10:00|34148.3|34125.8|34145.3|34122.8|34148.8|34126.3|34144.8|34122.3|0
1688091300000|2023-06-30 02:15:00|34145.8|34123.3|34141.3|34118.8|34147.8|34125.3|34141.3|34118.8|0
1688091600000|2023-06-30 02:20:00|34141.8|34119.3|34141.3|34118.8|34143.8|34121.3|34139.8|34117.3|0
1688091900000|2023-06-30 02:25:00|34142.3|34119.8|34139.8|34117.3|34142.3|34119.8|34139.8|34117.3|0
1688092200000|2023-06-30 02:30:00|34140.3|34117.8|34144.3|34121.8|34146.3|34123.8|34139.8|34117.3|0
1688092500000|2023-06-30 02:35:00|34143.8|34121.3|34142.3|34119.8|34143.8|34121.3|34140.3|34117.8|0
1688092800000|2023-06-30 02:40:00|34141.8|34119.3|34141.3|34118.8|34143.3|34120.8|34139.3|34116.8|0
1688093100000|2023-06-30 02:45:00|34141.8|34119.3|34136.3|34113.8|34142.8|34120.3|34133.8|34111.3|0
1688093400000|2023-06-30 02:50:00|34136.8|34114.3|34134.3|34111.8|34137.3|34114.8|34133.8|34111.3|0
1688093700000|2023-06-30 02:55:00|34134.8|34112.3|34135.8|34113.3|34139.8|34117.3|34134.3|34111.8|0
1688094000000|2023-06-30 03:00:00|34136.3|34113.8|34138.3|34115.8|34138.3|34115.8|34133.8|34111.3|0
1688094300000|2023-06-30 03:05:00|34138.8|34116.3|34134.3|34111.8|34140.8|34118.3|34133.8|34111.3|0
1688094600000|2023-06-30 03:10:00|34133.8|34111.3|34136.8|34114.3|34137.3|34114.8|34129.8|34107.3|0
1688094900000|2023-06-30 03:15:00|34136.3|34113.8|34136.8|34114.3|34137.3|34114.8|34132.8|34110.3|0
1688095200000|2023-06-30 03:20:00|34136.3|34113.8|34134.3|34111.8|34139.3|34116.8|34132.8|34110.3|0
1688095500000|2023-06-30 03:25:00|34134.8|34112.3|34135.8|34113.3|34135.8|34113.3|34132.8|34110.3|0
1688095800000|2023-06-30 03:30:00|34136.3|34113.8|34119.3|34096.8|34136.3|34113.8|34118.8|34096.3|0
1688096100000|2023-06-30 03:35:00|34118.8|34096.3|34116.8|34094.3|34121.8|34099.3|34115.3|34092.8|0
1688096400000|2023-06-30 03:40:00|34116.3|34093.8|34118.3|34095.8|34120.8|34098.3|34114.3|34091.8|0
1688096700000|2023-06-30 03:45:00|34118.8|34096.3|34121.8|34099.3|34122.3|34099.8|34115.8|34093.3|0
1688097000000|2023-06-30 03:50:00|34122.3|34099.8|34125.3|34102.8|34127.8|34105.3|34119.8|34097.3|0
1688097300000|2023-06-30 03:55:00|34124.8|34102.3|34122.8|34100.3|34125.3|34102.8|34120.8|34098.3|0
1688097600000|2023-06-30 04:00:00|34123.3|34100.8|34123.3|34100.8|34124.8|34102.3|34120.8|34098.3|0
1688097900000|2023-06-30 04:05:00|34123.8|34101.3|34117.8|34095.3|34123.8|34101.3|34115.3|34092.8|0
1688098200000|2023-06-30 04:10:00|34118.3|34095.8|34119.3|34096.8|34121.3|34098.8|34117.8|34095.3|0
1688098500000|2023-06-30 04:15:00|34119.8|34097.3|34121.3|34098.8|34123.8|34101.3|34119.8|34097.3|0
1688098800000|2023-06-30 04:20:00|34120.8|34098.3|34119.8|34097.3|34123.8|34101.3|34119.3|34096.8|0
1688099100000|2023-06-30 04:25:00|34119.3|34096.8|34123.3|34100.8|34123.8|34101.3|34118.8|34096.3|0
1688099400000|2023-06-30 04:30:00|34122.8|34100.3|34123.3|34100.8|34124.3|34101.8|34122.3|34099.8|0
1688099700000|2023-06-30 04:35:00|34123.8|34101.3|34123.8|34101.3|34123.8|34101.3|34120.8|34098.3|0
1688100000000|2023-06-30 04:40:00|34124.3|34101.8|34120.3|34097.8|34124.3|34101.8|34119.8|34097.3|0
1688100300000|2023-06-30 04:45:00|34120.8|34098.3|34121.8|34099.3|34123.8|34101.3|34119.8|34097.3|0
1688100600000|2023-06-30 04:50:00|34121.3|34098.8|34123.8|34101.3|34125.8|34103.3|34120.8|34098.3|0
1688100900000|2023-06-30 04:55:00|34124.3|34101.8|34123.3|34100.8|34126.3|34103.8|34121.8|34099.3|0
1688101200000|2023-06-30 05:00:00|34124.3|34101.8|34128.8|34106.3|34130.8|34108.3|34123.3|34100.8|0
1688101500000|2023-06-30 05:05:00|34129.3|34106.8|34126.8|34104.3|34133.3|34110.8|34126.8|34104.3|0
1688101800000|2023-06-30 05:10:00|34126.3|34103.8|34130.8|34108.3|34131.8|34109.3|34125.8|34103.3|0
1688102100000|2023-06-30 05:15:00|34130.3|34107.8|34134.3|34111.8|34136.3|34113.8|34129.3|34106.8|0
1688102400000|2023-06-30 05:20:00|34134.8|34112.3|34140.3|34117.8|34141.3|34118.8|34132.3|34109.8|0
1688102700000|2023-06-30 05:25:00|34140.8|34118.3|34141.3|34118.8|34144.3|34121.8|34139.8|34117.3|0
1688103000000|2023-06-30 05:30:00|34140.8|34118.3|34145.3|34122.8|34151.3|34128.8|34140.3|34117.8|0
1688103300000|2023-06-30 05:35:00|34144.8|34122.3|34140.3|34117.8|34145.8|34123.3|34135.3|34112.8|0
1688103600000|2023-06-30 05:40:00|34140.8|34118.3|34140.3|34117.8|34142.3|34119.8|34136.8|34114.3|0
1688103900000|2023-06-30 05:45:00|34140.8|34118.3|34138.3|34115.8|34142.8|34120.3|34136.8|34114.3|0
1688104200000|2023-06-30 05:50:00|34137.8|34115.3|34141.3|34118.8|34141.8|34119.3|34136.8|34114.3|0
1688104500000|2023-06-30 05:55:00|34140.8|34118.3|34142.3|34119.8|34142.8|34120.3|34138.3|34115.8|0
1688104800000|2023-06-30 06:00:00|34143.3|34120.8|34139.3|34116.8|34144.8|34122.3|34135.8|34113.3|0
1688105100000|2023-06-30 06:05:00|34138.8|34116.3|34128.3|34105.8|34139.8|34117.3|34126.3|34103.8|0
1688105400000|2023-06-30 06:10:00|34127.8|34105.3|34137.3|34114.8|34137.3|34114.8|34121.3|34098.8|0
1688105700000|2023-06-30 06:15:00|34137.8|34115.3|34127.3|34104.8|34140.3|34117.8|34119.3|34096.8|0
1688106000000|2023-06-30 06:20:00|34127.8|34105.3|34121.3|34098.8|34131.3|34108.8|34119.3|34096.8|0
1688106300000|2023-06-30 06:25:00|34121.8|34099.3|34124.3|34101.8|34125.8|34103.3|34120.8|34098.3|0
1688106600000|2023-06-30 06:30:00|34123.3|34100.8|34121.8|34099.3|34127.3|34104.8|34120.8|34098.3|0
1688106900000|2023-06-30 06:35:00|34121.3|34098.8|34124.3|34101.8|34126.8|34104.3|34118.8|34096.3|0
1688107200000|2023-06-30 06:40:00|34123.8|34101.3|34125.3|34102.8|34128.3|34105.8|34123.3|34100.8|0
1688107500000|2023-06-30 06:45:00|34124.8|34102.3|34125.3|34102.8|34128.8|34106.3|34123.8|34101.3|0
1688107800000|2023-06-30 06:50:00|34124.8|34102.3|34121.3|34098.8|34125.8|34103.3|34120.3|34097.8|0
1688108100000|2023-06-30 06:55:00|34120.8|34098.3|34110.8|34088.3|34122.8|34100.3|34110.3|34087.8|0
1688108400000|2023-06-30 07:00:00|34109.8|34087.3|34105.3|34082.8|34112.3|34089.8|34103.3|34080.8|0
1688108700000|2023-06-30 07:05:00|34104.3|34081.8|34110.3|34087.8|34116.3|34093.8|34102.3|34079.8|0
1688109000000|2023-06-30 07:10:00|34110.8|34088.3|34115.3|34092.8|34117.8|34095.3|34102.8|34080.3|0
1688109300000|2023-06-30 07:15:00|34115.8|34093.3|34107.8|34085.3|34118.3|34095.8|34102.3|34079.8|0
1688109600000|2023-06-30 07:20:00|34107.3|34084.8|34104.8|34082.3|34110.3|34087.8|34101.3|34078.8|0
1688109900000|2023-06-30 07:25:00|34105.3|34082.8|34116.8|34094.3|34116.8|34094.3|34104.8|34082.3|0
1688110200000|2023-06-30 07:30:00|34117.3|34094.8|34119.3|34096.8|34121.3|34098.8|34109.8|34087.3|0
1688110500000|2023-06-30 07:35:00|34118.8|34096.3|34122.3|34099.8|34127.3|34104.8|34118.8|34096.3|0
1688110800000|2023-06-30 07:40:00|34122.8|34100.3|34121.3|34098.8|34126.3|34103.8|34118.3|34095.8|0
1688111100000|2023-06-30 07:45:00|34121.8|34099.3|34134.3|34111.8|34134.8|34112.3|34120.3|34097.8|0
1688111400000|2023-06-30 07:50:00|34134.8|34112.3|34134.3|34111.8|34140.3|34117.8|34128.3|34105.8|0
1688111700000|2023-06-30 07:55:00|34135.3|34112.8|34136.8|34114.3|34138.3|34115.8|34130.8|34108.3|0
1688112000000|2023-06-30 08:00:00|34140.3|34117.8|34137.3|34114.8|34141.3|34118.8|34132.3|34109.8|0
1688112300000|2023-06-30 08:05:00|34136.8|34114.3|34135.8|34113.3|34140.3|34117.8|34133.3|34110.8|0
1688112600000|2023-06-30 08:10:00|34136.3|34113.8|34134.3|34111.8|34140.8|34118.3|34132.8|34110.3|0
1688112900000|2023-06-30 08:15:00|34133.3|34110.8|34131.8|34109.3|34133.8|34111.3|34128.3|34105.8|0
1688113200000|2023-06-30 08:20:00|34132.3|34109.8|34136.3|34113.8|34137.8|34115.3|34126.8|34104.3|0
1688113500000|2023-06-30 08:25:00|34135.8|34113.3|34137.3|34114.8|34140.8|34118.3|34134.3|34111.8|0
1688113800000|2023-06-30 08:30:00|34137.8|34115.3|34137.3|34114.8|34141.8|34119.3|34135.8|34113.3|0
1688114100000|2023-06-30 08:35:00|34137.8|34115.3|34149.3|34126.8|34149.3|34126.8|34137.8|34115.3|0
1688114400000|2023-06-30 08:40:00|34148.8|34126.3|34159.3|34136.8|34160.8|34138.3|34148.8|34126.3|0
1688114700000|2023-06-30 08:45:00|34159.8|34137.3|34154.3|34131.8|34161.3|34138.8|34153.8|34131.3|0
1688115000000|2023-06-30 08:50:00|34155.3|34132.8|34170.3|34147.8|34171.8|34149.3|34152.8|34130.3|0
1688115300000|2023-06-30 08:55:00|34170.8|34148.3|34167.8|34145.3|34173.8|34151.3|34166.8|34144.3|0
1688115600000|2023-06-30 09:00:00|34172.3|34149.8|34188.3|34165.8|34188.3|34165.8|34167.8|34145.3|0
1688115900000|2023-06-30 09:05:00|34189.3|34166.8|34187.3|34164.8|34189.3|34166.8|34177.8|34155.3|0
1688116200000|2023-06-30 09:10:00|34186.8|34164.3|34179.3|34156.8|34187.3|34164.8|34178.8|34156.3|0
1688116500000|2023-06-30 09:15:00|34178.8|34156.3|34180.8|34158.3|34183.3|34160.8|34178.8|34156.3|0
1688116800000|2023-06-30 09:20:00|34180.3|34157.8|34179.8|34157.3|34187.8|34165.3|34179.3|34156.8|0
1688117100000|2023-06-30 09:25:00|34180.8|34158.3|34193.8|34171.3|34194.8|34172.3|34176.8|34154.3|0
1688117400000|2023-06-30 09:30:00|34193.3|34170.8|34191.3|34168.8|34200.3|34177.8|34190.8|34168.3|0
1688117700000|2023-06-30 09:35:00|34190.8|34168.3|34196.8|34174.3|34199.3|34176.8|34187.3|34164.8|0
1688118000000|2023-06-30 09:40:00|34197.3|34174.8|34202.3|34179.8|34202.8|34180.3|34196.3|34173.8|0
1688118300000|2023-06-30 09:45:00|34200.3|34177.8|34207.3|34184.8|34207.8|34185.3|34198.8|34176.3|0
1688118600000|2023-06-30 09:50:00|34207.8|34185.3|34209.3|34186.8|34214.3|34191.8|34207.8|34185.3|0
1688118900000|2023-06-30 09:55:00|34209.8|34187.3|34204.3|34181.8|34211.8|34189.3|34203.3|34180.8|0
1688119200000|2023-06-30 10:00:00|34203.3|34180.8|34208.3|34185.8|34211.3|34188.8|34203.3|34180.8|0
1688119500000|2023-06-30 10:05:00|34207.8|34185.3|34221.8|34199.3|34222.8|34200.3|34207.3|34184.8|0
1688119800000|2023-06-30 10:10:00|34222.3|34199.8|34232.8|34210.3|34232.8|34210.3|34220.3|34197.8|0
1688120100000|2023-06-30 10:15:00|34231.8|34209.3|34229.3|34206.8|34235.8|34213.3|34227.3|34204.8|0
1688120400000|2023-06-30 10:20:00|34229.8|34207.3|34227.8|34205.3|34232.3|34209.8|34227.8|34205.3|0
1688120700000|2023-06-30 10:25:00|34228.3|34205.8|34229.8|34207.3|34233.8|34211.3|34227.8|34205.3|0
1688121000000|2023-06-30 10:30:00|34230.3|34207.8|34229.3|34206.8|34233.3|34210.8|34224.8|34202.3|0
1688121300000|2023-06-30 10:35:00|34228.8|34206.3|34233.8|34211.3|34234.3|34211.8|34222.3|34199.8|0
1688121600000|2023-06-30 10:40:00|34234.3|34211.8|34238.8|34216.3|34239.8|34217.3|34230.8|34208.3|0
1688121900000|2023-06-30 10:45:00|34239.3|34216.8|34244.8|34222.3|34244.8|34222.3|34236.8|34214.3|0
1688122200000|2023-06-30 10:50:00|34245.8|34223.3|34243.8|34221.3|34258.3|34235.8|34242.8|34220.3|0
1688122500000|2023-06-30 10:55:00|34243.3|34220.8|34242.8|34220.3|34246.8|34224.3|34242.3|34219.8|0
1688122800000|2023-06-30 11:00:00|34242.3|34219.8|34247.8|34225.3|34249.8|34227.3|34239.3|34216.8|0
1688123100000|2023-06-30 11:05:00|34247.3|34224.8|34241.8|34219.3|34247.8|34225.3|34239.8|34217.3|0
1688123400000|2023-06-30 11:10:00|34241.3|34218.8|34236.8|34214.3|34242.3|34219.8|34236.8|34214.3|0
1688123700000|2023-06-30 11:15:00|34237.8|34215.3|34232.8|34210.3|34239.3|34216.8|34230.8|34208.3|0
1688124000000|2023-06-30 11:20:00|34232.3|34209.8|34228.8|34206.3|34233.8|34211.3|34226.3|34203.8|0
1688124300000|2023-06-30 11:25:00|34229.3|34206.8|34227.3|34204.8|34229.3|34206.8|34225.8|34203.3|0
1688124600000|2023-06-30 11:30:00|34227.8|34205.3|34235.3|34212.8|34236.3|34213.8|34226.8|34204.3|0
1688124900000|2023-06-30 11:35:00|34235.8|34213.3|34226.8|34204.3|34236.8|34214.3|34224.3|34201.8|0
1688125200000|2023-06-30 11:40:00|34226.3|34203.8|34225.3|34202.8|34227.3|34204.8|34222.8|34200.3|0
1688125500000|2023-06-30 11:45:00|34225.8|34203.3|34225.8|34203.3|34228.3|34205.8|34223.8|34201.3|0
1688125800000|2023-06-30 11:50:00|34226.3|34203.8|34220.3|34197.8|34226.3|34203.8|34214.8|34192.3|0
1688126100000|2023-06-30 11:55:00|34220.8|34198.3|34226.8|34204.3|34229.8|34207.3|34219.8|34197.3|0
1688126400000|2023-06-30 12:00:00|34227.3|34204.8|34244.8|34222.3|34247.8|34225.3|34225.3|34202.8|0
1688126700000|2023-06-30 12:05:00|34245.3|34222.8|34250.3|34227.8|34254.3|34231.8|34244.3|34221.8|0
1688127000000|2023-06-30 12:10:00|34250.8|34228.3|34245.3|34222.8|34256.3|34233.8|34244.3|34221.8|0
1688127300000|2023-06-30 12:15:00|34244.8|34222.3|34246.3|34223.8|34251.3|34228.8|34242.3|34219.8|0
1688127600000|2023-06-30 12:20:00|34245.8|34223.3|34239.8|34217.3|34246.3|34223.8|34229.3|34206.8|0
1688127900000|2023-06-30 12:25:00|34238.8|34216.3|34234.8|34212.3|34243.3|34220.8|34231.8|34209.3|0
1688128200000|2023-06-30 12:30:00|34235.3|34212.8|34306.8|34284.3|34314.3|34291.8|34235.3|34212.8|0
1688128500000|2023-06-30 12:35:00|34309.3|34286.8|34288.8|34266.3|34309.3|34286.8|34288.3|34265.8|0
1688128800000|2023-06-30 12:40:00|34289.3|34266.8|34295.8|34273.3|34300.8|34278.3|34282.3|34259.8|0
1688129100000|2023-06-30 12:45:00|34296.8|34274.3|34298.8|34276.3|34299.3|34276.8|34284.8|34262.3|0
1688129400000|2023-06-30 12:50:00|34298.3|34275.8|34293.8|34271.3|34301.8|34279.3|34292.8|34270.3|0
1688129700000|2023-06-30 12:55:00|34293.3|34270.8|34304.8|34282.3|34305.3|34282.8|34293.3|34270.8|0
1688130000000|2023-06-30 13:00:00|34305.8|34283.3|34331.8|34309.3|34333.3|34310.8|34305.8|34283.3|0
1688130300000|2023-06-30 13:05:00|34332.8|34310.3|34338.8|34316.3|34346.3|34323.8|34330.3|34307.8|0
1688130600000|2023-06-30 13:10:00|34339.3|34316.8|34349.8|34327.3|34353.3|34330.8|34339.3|34316.8|0
1688130900000|2023-06-30 13:15:00|34350.3|34327.8|34349.8|34327.3|34352.8|34330.3|34341.8|34319.3|0
1688131200000|2023-06-30 13:20:00|34350.3|34327.8|34338.3|34315.8|34351.8|34329.3|34334.3|34311.8|0
1688131500000|2023-06-30 13:25:00|34336.3|34313.8|34344.3|34321.8|34356.8|34334.3|34335.3|34312.8|0
1688131800000|2023-06-30 13:30:00|34341.8|34319.3|34351.8|34329.3|34376.8|34354.3|34305.3|34282.8|0
1688132100000|2023-06-30 13:35:00|34352.3|34329.8|34361.3|34338.8|34361.3|34338.8|34321.3|34298.8|0
1688132400000|2023-06-30 13:40:00|34363.3|34340.8|34359.3|34336.8|34375.3|34352.8|34346.8|34324.3|0
1688132700000|2023-06-30 13:45:00|34363.8|34341.3|34339.3|34316.8|34363.8|34341.3|34309.8|34287.3|0
1688133000000|2023-06-30 13:50:00|34343.8|34321.3|34344.8|34322.3|34351.8|34329.3|34325.3|34302.8|0
1688133300000|2023-06-30 13:55:00|34346.8|34324.3|34336.8|34314.3|34372.3|34349.8|34336.8|34314.3|0
1688133600000|2023-06-30 14:00:00|34337.3|34314.8|34343.3|34320.8|34351.8|34329.3|34326.3|34303.8|0
1688133900000|2023-06-30 14:05:00|34344.3|34321.8|34388.8|34366.3|34389.3|34366.8|34341.3|34318.8|0
1688134200000|2023-06-30 14:10:00|34391.8|34369.3|34398.3|34375.8|34412.8|34390.3|34391.8|34369.3|0
1688134500000|2023-06-30 14:15:00|34400.3|34377.8|34402.8|34380.3|34407.3|34384.8|34386.3|34363.8|0
1688134800000|2023-06-30 14:20:00|34404.8|34382.3|34373.8|34351.3|34410.3|34387.8|34372.3|34349.8|0
1688135100000|2023-06-30 14:25:00|34372.8|34350.3|34386.4|34363.9|34393.8|34371.3|34372.3|34349.8|0
1688135400000|2023-06-30 14:30:00|34387.9|34365.4|34378.4|34355.9|34398.4|34375.9|34377.4|34354.9|0
1688135700000|2023-06-30 14:35:00|34377.9|34355.4|34337.9|34315.4|34377.9|34355.4|34329.9|34307.4|0
1688136000000|2023-06-30 14:40:00|34336.9|34314.4|34327.9|34305.4|34343.9|34321.4|34324.9|34302.4|0
1688136300000|2023-06-30 14:45:00|34328.4|34305.9|34309.4|34286.9|34337.9|34315.4|34303.9|34281.4|0
1688136600000|2023-06-30 14:50:00|34310.4|34287.9|34347.4|34324.9|34348.9|34326.4|34299.9|34277.4|0
1688136900000|2023-06-30 14:55:00|34347.9|34325.4|34348.4|34325.9|34353.9|34331.4|34331.4|34308.9|0
1688137200000|2023-06-30 15:00:00|34350.9|34328.4|34355.4|34332.9|34359.9|34337.4|34337.9|34315.4|0
1688137500000|2023-06-30 15:05:00|34357.4|34334.9|34359.4|34336.9|34365.9|34343.4|34350.9|34328.4|0
1688137800000|2023-06-30 15:10:00|34358.4|34335.9|34364.4|34341.9|34376.4|34353.9|34358.4|34335.9|0
1688138100000|2023-06-30 15:15:00|34365.9|34343.4|34382.9|34360.4|34383.9|34361.4|34363.4|34340.9|0
1688138400000|2023-06-30 15:20:00|34383.9|34361.4|34376.4|34353.9|34395.4|34372.9|34376.4|34353.9|0
1688138700000|2023-06-30 15:25:00|34374.4|34351.9|34375.4|34352.9|34375.9|34353.4|34361.4|34338.9|0
1688139000000|2023-06-30 15:30:00|34373.9|34351.4|34350.4|34327.9|34373.9|34351.4|34344.4|34321.9|0
1688139300000|2023-06-30 15:35:00|34349.4|34326.9|34347.4|34324.9|34364.9|34342.4|34346.9|34324.4|0
1688139600000|2023-06-30 15:40:00|34347.7|34325.2|34339.2|34316.7|34349.2|34326.7|34332.7|34310.2|0
1688139900000|2023-06-30 15:45:00|34338.7|34316.2|34344.2|34321.7|34352.2|34329.7|34338.7|34316.2|0
1688140200000|2023-06-30 15:50:00|34345.7|34323.2|34332.7|34310.2|34347.7|34325.2|34328.7|34306.2|0
1688140500000|2023-06-30 15:55:00|34332.2|34309.7|34348.2|34325.7|34349.2|34326.7|34327.7|34305.2|0
1688140800000|2023-06-30 16:00:00|34350.2|34327.7|34349.2|34326.7|34357.7|34335.2|34347.2|34324.7|0
1688141100000|2023-06-30 16:05:00|34348.2|34325.7|34332.7|34310.2|34352.7|34330.2|34331.7|34309.2|0
1688141400000|2023-06-30 16:10:00|34333.2|34310.7|34348.2|34325.7|34351.2|34328.7|34331.7|34309.2|0
1688141700000|2023-06-30 16:15:00|34347.7|34325.2|34361.7|34339.2|34363.2|34340.7|34347.7|34325.2|0
1688142000000|2023-06-30 16:20:00|34362.2|34339.7|34385.2|34362.7|34386.7|34364.2|34361.2|34338.7|0
1688142300000|2023-06-30 16:25:00|34384.7|34362.2|34392.2|34369.7|34395.7|34373.2|34379.7|34357.2|0
1688142600000|2023-06-30 16:30:00|34391.7|34369.2|34384.7|34362.2|34402.7|34380.2|34383.2|34360.7|0
1688142900000|2023-06-30 16:35:00|34385.2|34362.7|34383.7|34361.2|34391.2|34368.7|34379.2|34356.7|0
1688143200000|2023-06-30 16:40:00|34385.2|34362.7|34381.2|34358.7|34390.2|34367.7|34381.2|34358.7|0
1688143500000|2023-06-30 16:45:00|34382.2|34359.7|34398.7|34376.2|34404.2|34381.7|34378.2|34355.7|0
1688143800000|2023-06-30 16:50:00|34397.7|34375.2|34412.7|34390.2|34412.7|34390.2|34395.2|34372.7|0
1688144100000|2023-06-30 16:55:00|34411.2|34388.7|34417.7|34395.2|34424.7|34402.2|34410.2|34387.7|0
1688144400000|2023-06-30 17:00:00|34418|34395.5|34410|34387.5|34426|34403.5|34403.5|34381|0
1688144700000|2023-06-30 17:05:00|34409.5|34387|34412.5|34390|34420.5|34398|34407|34384.5|0
1688145000000|2023-06-30 17:10:00|34413|34390.5|34410|34387.5|34421.5|34399|34407.5|34385|0
1688145300000|2023-06-30 17:15:00|34409.5|34387|34412.5|34390|34418|34395.5|34407|34384.5|0
1688145600000|2023-06-30 17:20:00|34413|34390.5|34419.5|34397|34422.5|34400|34412|34389.5|0
1688145900000|2023-06-30 17:25:00|34419|34396.5|34419.5|34397|34421.5|34399|34415|34392.5|0
1688146200000|2023-06-30 17:30:00|34420|34397.5|34445.5|34423|34451|34428.5|34419.5|34397|0
1688146500000|2023-06-30 17:35:00|34445|34422.5|34426|34403.5|34449|34426.5|34426|34403.5|0
1688146800000|2023-06-30 17:40:00|34425.5|34403|34420.5|34398|34432.5|34410|34413.5|34391|0
1688147100000|2023-06-30 17:45:00|34421|34398.5|34439.5|34417|34439.5|34417|34416.5|34394|0
1688147400000|2023-06-30 17:50:00|34440|34417.5|34435|34412.5|34442|34419.5|34432|34409.5|0
1688147700000|2023-06-30 17:55:00|34434.5|34412|34442.5|34420|34443|34420.5|34427.5|34405|0
1688148000000|2023-06-30 18:00:00|34443|34420.5|34445|34422.5|34456|34433.5|34441.5|34419|0
1688148300000|2023-06-30 18:05:00|34444.5|34422|34462.5|34440|34463.5|34441|34444|34421.5|0
1688148600000|2023-06-30 18:10:00|34462|34439.5|34456|34433.5|34462|34439.5|34450|34427.5|0
1688148900000|2023-06-30 18:15:00|34456.5|34434|34451.5|34429|34466.5|34444|34450.5|34428|0
1688149200000|2023-06-30 18:20:00|34450.4|34427.9|34447.9|34425.4|34450.9|34428.4|34442.9|34420.4|0
1688149500000|2023-06-30 18:25:00|34447.4|34424.9|34460.9|34438.4|34465.9|34443.4|34442.4|34419.9|0
1688149800000|2023-06-30 18:30:00|34461.4|34438.9|34454.4|34431.9|34462.9|34440.4|34445.4|34422.9|0
1688150100000|2023-06-30 18:35:00|34453.9|34431.4|34463.9|34441.4|34463.9|34441.4|34450.9|34428.4|0
1688150400000|2023-06-30 18:40:00|34463.4|34440.9|34468.4|34445.9|34470.4|34447.9|34456.9|34434.4|0
1688150700000|2023-06-30 18:45:00|34467.9|34445.4|34461.9|34439.4|34467.9|34445.4|34451.4|34428.9|0
1688151000000|2023-06-30 18:50:00|34462.4|34439.9|34462.4|34439.9|34470.4|34447.9|34456.9|34434.4|0
1688151300000|2023-06-30 18:55:00|34461.9|34439.4|34461.9|34439.4|34462.9|34440.4|34442.4|34419.9|0
1688151600000|2023-06-30 19:00:00|34466.4|34443.9|34459.9|34437.4|34469.4|34446.9|34453.4|34430.9|0
1688151900000|2023-06-30 19:05:00|34460.4|34437.9|34457.9|34435.4|34465.4|34442.9|34448.4|34425.9|0
1688152200000|2023-06-30 19:10:00|34457.4|34434.9|34467.9|34445.4|34467.9|34445.4|34454.4|34431.9|0
1688152500000|2023-06-30 19:15:00|34469.4|34446.9|34455.4|34432.9|34473.4|34450.9|34452.4|34429.9|0
1688152800000|2023-06-30 19:20:00|34455.9|34433.4|34444.4|34421.9|34455.9|34433.4|34436.4|34413.9|0
1688153100000|2023-06-30 19:25:00|34443.9|34421.4|34465.9|34443.4|34467.4|34444.9|34440.4|34417.9|0
1688153400000|2023-06-30 19:30:00|34464.4|34441.9|34462.4|34439.9|34466.4|34443.9|34453.9|34431.4|0
1688153700000|2023-06-30 19:35:00|34461.9|34439.4|34471.9|34449.4|34479.4|34456.9|34457.4|34434.9|0
1688154000000|2023-06-30 19:40:00|34473.2|34450.7|34457.7|34435.2|34474.2|34451.7|34450.2|34427.7|0
1688154300000|2023-06-30 19:45:00|34454.7|34432.2|34458.7|34436.2|34462.7|34440.2|34445.7|34423.2|0
1688154600000|2023-06-30 19:50:00|34459.2|34436.7|34484.2|34461.7|34484.2|34461.7|34447.2|34424.7|0
1688154900000|2023-06-30 19:55:00|34482.2|34459.7|34405.7|34383.2|34482.2|34459.7|34405.7|34383.2|0
1688155200000|2023-06-30 20:00:00|34408.2|34385.7|34404.7|34382.2|34417.2|34394.7|34372.7|34350.2|0
1688155500000|2023-06-30 20:05:00|34403.2|34380.7|34409.7|34387.2|34414.7|34392.2|34397.7|34375.2|0
1688155800000|2023-06-30 20:10:00|34410.7|34388.2|34390.7|34368.2|34412.2|34389.7|34389.7|34367.2|0
1688156100000|2023-06-30 20:15:00|34391.7|34369.2|34392.2|34369.7|34397.7|34375.2|34386.2|34363.7|0
1688156400000|2023-06-30 20:20:00|34392.7|34370.2|34391.7|34369.2|34398.7|34376.2|34387.7|34365.2|0
1688156700000|2023-06-30 20:25:00|34391.2|34368.7|34389.7|34367.2|34396.7|34374.2|34388.7|34366.2|0
1688157000000|2023-06-30 20:30:00|34389.2|34366.7|34391.7|34369.2|34393.2|34370.7|34381.7|34359.2|0
1688157300000|2023-06-30 20:35:00|34391.2|34368.7|34394.7|34372.2|34395.2|34372.7|34391.2|34368.7|0
1688157600000|2023-06-30 20:40:00|34395.2|34372.7|34391.2|34368.7|34396.7|34374.2|34389.7|34367.2|0
1688157900000|2023-06-30 20:45:00|34390.7|34368.2|34391.7|34369.2|34393.7|34371.2|34389.2|34366.7|0
1688158200000|2023-06-30 20:50:00|34391.2|34368.7|34394.7|34372.2|34395.7|34373.2|34390.7|34368.2|0
1688158500000|2023-06-30 20:55:00|34393.7|34371.2|34393.6|34371.1|34396.2|34373.7|34386.7|34364.2|0
1688193900000|2023-07-01 06:45:00|34394.6|34372.1|34395.1|34372.6|34395.1|34372.6|34394.6|34372.1|0
1688194800000|2023-07-01 07:00:00|34396.6|34374.1|34396.6|34374.1|34396.6|34374.1|34396.6|34374.1|0
1688195100000|2023-07-01 07:05:00|34398.1|34375.6|34398.1|34375.6|34398.1|34375.6|34398.1|34375.6|0
1688196900000|2023-07-01 07:35:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688198400000|2023-07-01 08:00:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1685577600000|2023-06-01 00:00:00|32925.7|32895.7|32933.2|32903.2|32933.7|32903.7|32918.2|32888.2|0
1685577900000|2023-06-01 00:05:00|32932.2|32902.2|32932.2|32902.2|32933.7|32903.7|32928.2|32898.2|0
1685578200000|2023-06-01 00:10:00|32932.7|32902.7|32931.2|32901.2|32934.7|32904.7|32927.2|32897.2|0
1685578500000|2023-06-01 00:15:00|32930.7|32900.7|32928.2|32898.2|32932.7|32902.7|32922.7|32892.7|0
1685578800000|2023-06-01 00:20:00|32927.7|32897.7|32929.2|32899.2|32932.7|32902.7|32921.2|32891.2|0
1685579100000|2023-06-01 00:25:00|32928.7|32898.7|32922.2|32892.2|32929.2|32899.2|32920.2|32890.2|0
1685579400000|2023-06-01 00:30:00|32920.2|32890.2|32921.2|32891.2|32925.2|32895.2|32919.7|32889.7|0
1685579700000|2023-06-01 00:35:00|32921.7|32891.7|32909.2|32879.2|32922.2|32892.2|32908.7|32878.7|0
1685580000000|2023-06-01 00:40:00|32909.7|32879.7|32892.7|32862.7|32911.7|32881.7|32889.2|32859.2|0
1685580300000|2023-06-01 00:45:00|32893.2|32863.2|32879.2|32849.2|32893.2|32863.2|32875.2|32845.2|0
1685580600000|2023-06-01 00:50:00|32878.7|32848.7|32885.7|32855.7|32895.7|32865.7|32878.2|32848.2|0
1685580900000|2023-06-01 00:55:00|32886.2|32856.2|32886.2|32856.2|32888.2|32858.2|32881.2|32851.2|0
1685581200000|2023-06-01 01:00:00|32885.7|32855.7|32900.2|32870.2|32900.7|32870.7|32883.7|32853.7|0
1685581500000|2023-06-01 01:05:00|32900.7|32870.7|32896.2|32866.2|32901.2|32871.2|32887.2|32857.2|0
1685581800000|2023-06-01 01:10:00|32896.7|32866.7|32895.2|32865.2|32899.2|32869.2|32891.2|32861.2|0
1685582100000|2023-06-01 01:15:00|32895.7|32865.7|32905.2|32875.2|32905.2|32875.2|32888.7|32858.7|0
1685582400000|2023-06-01 01:20:00|32904.7|32874.7|32915.7|32885.7|32915.7|32885.7|32904.2|32874.2|0
1685582700000|2023-06-01 01:25:00|32916.2|32886.2|32938.7|32908.7|32965.2|32935.2|32914.7|32884.7|0
1685583000000|2023-06-01 01:30:00|32937.7|32907.7|32930.2|32900.2|32944.2|32914.2|32926.2|32896.2|0
1685583300000|2023-06-01 01:35:00|32929.7|32899.7|32910.7|32880.7|32936.2|32906.2|32909.2|32879.2|0
1685583600000|2023-06-01 01:40:00|32909.2|32879.2|32889.2|32859.2|32918.2|32888.2|32881.2|32851.2|0
1685583900000|2023-06-01 01:45:00|32857.7|32827.7|32871.7|32841.7|32882.2|32852.2|32852.7|32822.7|0
1685584200000|2023-06-01 01:50:00|32871.2|32841.2|32873.2|32843.2|32877.7|32847.7|32843.2|32813.2|0
1685584500000|2023-06-01 01:55:00|32872.7|32842.7|32888.2|32858.2|32892.2|32862.2|32872.7|32842.7|0
1685584800000|2023-06-01 02:00:00|32887.2|32857.2|32897.7|32867.7|32898.2|32868.2|32884.7|32854.7|0
1685585100000|2023-06-01 02:05:00|32897.2|32867.2|32890.2|32860.2|32898.2|32868.2|32886.7|32856.7|0
1685585400000|2023-06-01 02:10:00|32890.7|32860.7|32887.2|32857.2|32895.7|32865.7|32879.2|32849.2|0
1685585700000|2023-06-01 02:15:00|32886.7|32856.7|32869.2|32839.2|32893.2|32863.2|32867.7|32837.7|0
1685586000000|2023-06-01 02:20:00|32869.7|32839.7|32886.2|32856.2|32889.2|32859.2|32863.7|32833.7|0
1685586300000|2023-06-01 02:25:00|32885.7|32855.7|32879.7|32849.7|32886.2|32856.2|32875.7|32845.7|0
1685586600000|2023-06-01 02:30:00|32880.2|32850.2|32901.2|32871.2|32902.2|32872.2|32880.2|32850.2|0
1685586900000|2023-06-01 02:35:00|32900.7|32870.7|32901.2|32871.2|32905.2|32875.2|32898.7|32868.7|0
1685587200000|2023-06-01 02:40:00|32900.7|32870.7|32902.2|32872.2|32902.2|32872.2|32895.2|32865.2|0
1685587500000|2023-06-01 02:45:00|32902.7|32872.7|32901.7|32871.7|32910.7|32880.7|32896.7|32866.7|0
1685587800000|2023-06-01 02:50:00|32902.7|32872.7|32896.2|32866.2|32902.7|32872.7|32889.2|32859.2|0
1685588100000|2023-06-01 02:55:00|32895.7|32865.7|32903.2|32873.2|32904.7|32874.7|32892.2|32862.2|0
1685588400000|2023-06-01 03:00:00|32904.2|32874.2|32906.2|32876.2|32908.2|32878.2|32897.2|32867.2|0
1685588700000|2023-06-01 03:05:00|32906.7|32876.7|32912.2|32882.2|32920.2|32890.2|32899.7|32869.7|0
1685589000000|2023-06-01 03:10:00|32911.7|32881.7|32908.2|32878.2|32913.2|32883.2|32905.7|32875.7|0
1685589300000|2023-06-01 03:15:00|32908.7|32878.7|32917.7|32887.7|32918.2|32888.2|32905.7|32875.7|0
1685589600000|2023-06-01 03:20:00|32916.2|32886.2|32911.2|32881.2|32919.7|32889.7|32909.2|32879.2|0
1685589900000|2023-06-01 03:25:00|32911.7|32881.7|32915.7|32885.7|32918.2|32888.2|32909.2|32879.2|0
1685590200000|2023-06-01 03:30:00|32916.2|32886.2|32919.7|32889.7|32921.7|32891.7|32911.7|32881.7|0
1685590500000|2023-06-01 03:35:00|32920.2|32890.2|32920.2|32890.2|32920.7|32890.7|32915.7|32885.7|0
1685590800000|2023-06-01 03:40:00|32920.7|32890.7|32921.2|32891.2|32922.7|32892.7|32917.7|32887.7|0
1685591100000|2023-06-01 03:45:00|32921.7|32891.7|32909.2|32879.2|32921.7|32891.7|32908.2|32878.2|0
1685591400000|2023-06-01 03:50:00|32909.7|32879.7|32914.7|32884.7|32915.7|32885.7|32909.7|32879.7|0
1685591700000|2023-06-01 03:55:00|32914.2|32884.2|32921.2|32891.2|32925.7|32895.7|32913.2|32883.2|0
1685592000000|2023-06-01 04:00:00|32922.7|32892.7|32917.2|32887.2|32923.7|32893.7|32917.2|32887.2|0
1685592300000|2023-06-01 04:05:00|32917.7|32887.7|32922.2|32892.2|32923.7|32893.7|32917.7|32887.7|0
1685592600000|2023-06-01 04:10:00|32922.7|32892.7|32921.2|32891.2|32923.7|32893.7|32920.2|32890.2|0
1685592900000|2023-06-01 04:15:00|32921.7|32891.7|32937.7|32907.7|32940.2|32910.2|32921.2|32891.2|0
1685593200000|2023-06-01 04:20:00|32938.2|32908.2|32934.2|32904.2|32938.2|32908.2|32926.7|32896.7|0
1685593500000|2023-06-01 04:25:00|32933.7|32903.7|32929.2|32899.2|32934.2|32904.2|32928.2|32898.2|0
1685593800000|2023-06-01 04:30:00|32929.7|32899.7|32930.7|32900.7|32937.7|32907.7|32929.7|32899.7|0
1685594100000|2023-06-01 04:35:00|32930.2|32900.2|32932.2|32902.2|32935.7|32905.7|32928.2|32898.2|0
1685594400000|2023-06-01 04:40:00|32931.2|32901.2|32926.2|32896.2|32932.2|32902.2|32925.7|32895.7|0
1685594700000|2023-06-01 04:45:00|32926.7|32896.7|32924.2|32894.2|32927.7|32897.7|32922.7|32892.7|0
1685595000000|2023-06-01 04:50:00|32923.7|32893.7|32921.7|32891.7|32929.7|32899.7|32921.7|32891.7|0
1685595300000|2023-06-01 04:55:00|32922.2|32892.2|32922.2|32892.2|32926.2|32896.2|32920.2|32890.2|0
1685595600000|2023-06-01 05:00:00|32922.7|32892.7|32928.7|32898.7|32934.2|32904.2|32922.7|32892.7|0
1685595900000|2023-06-01 05:05:00|32929.2|32899.2|32936.2|32906.2|32936.7|32906.7|32928.2|32898.2|0
1685596200000|2023-06-01 05:10:00|32936.7|32906.7|32929.7|32899.7|32938.2|32908.2|32928.2|32898.2|0
1685596500000|2023-06-01 05:15:00|32930.7|32900.7|32925.7|32895.7|32932.2|32902.2|32925.7|32895.7|0
1685596800000|2023-06-01 05:20:00|32925.2|32895.2|32930.2|32900.2|32934.2|32904.2|32925.2|32895.2|0
1685597100000|2023-06-01 05:25:00|32930.7|32900.7|32932.7|32902.7|32933.7|32903.7|32927.2|32897.2|0
1685597400000|2023-06-01 05:30:00|32933.2|32903.2|32926.2|32896.2|32936.2|32906.2|32925.2|32895.2|0
1685597700000|2023-06-01 05:35:00|32925.7|32895.7|32930.2|32900.2|32931.7|32901.7|32921.2|32891.2|0
1685598000000|2023-06-01 05:40:00|32929.7|32899.7|32923.2|32893.2|32933.2|32903.2|32922.2|32892.2|0
1685598300000|2023-06-01 05:45:00|32923.7|32893.7|32929.2|32899.2|32932.7|32902.7|32923.2|32893.2|0
1685598600000|2023-06-01 05:50:00|32928.7|32898.7|32931.2|32901.2|32933.2|32903.2|32927.2|32897.2|0
1685598900000|2023-06-01 05:55:00|32931.7|32901.7|32920.7|32890.7|32933.2|32903.2|32919.2|32889.2|0
1685599200000|2023-06-01 06:00:00|32919.7|32889.7|32923.2|32893.2|32924.2|32894.2|32909.2|32879.2|0
1685599500000|2023-06-01 06:05:00|32922.7|32892.7|32926.2|32896.2|32932.2|32902.2|32918.2|32888.2|0
1685599800000|2023-06-01 06:10:00|32926.7|32896.7|32936.2|32906.2|32936.2|32906.2|32926.2|32896.2|0
1685600100000|2023-06-01 06:15:00|32936.7|32906.7|32930.7|32900.7|32937.2|32907.2|32927.2|32897.2|0
1685600400000|2023-06-01 06:20:00|32931.2|32901.2|32929.2|32899.2|32932.2|32902.2|32922.7|32892.7|0
1685600700000|2023-06-01 06:25:00|32929.7|32899.7|32932.7|32902.7|32935.7|32905.7|32926.2|32896.2|0
1685601000000|2023-06-01 06:30:00|32933.2|32903.2|32935.7|32905.7|32943.7|32913.7|32932.2|32902.2|0
1685601300000|2023-06-01 06:35:00|32935.2|32905.2|32940.2|32910.2|32940.2|32910.2|32933.2|32903.2|0
1685601600000|2023-06-01 06:40:00|32940.7|32910.7|32935.7|32905.7|32941.2|32911.2|32929.2|32899.2|0
1685601900000|2023-06-01 06:45:00|32935.2|32905.2|32934.2|32904.2|32937.2|32907.2|32930.2|32900.2|0
1685602200000|2023-06-01 06:50:00|32933.7|32903.7|32939.7|32909.7|32942.2|32912.2|32933.2|32903.2|0
1685602500000|2023-06-01 06:55:00|32939.2|32909.2|32935.2|32905.2|32947.2|32917.2|32935.2|32905.2|0
1685602800000|2023-06-01 07:00:00|32938.2|32908.2|32942.2|32912.2|32942.2|32912.2|32922.7|32892.7|0
1685603100000|2023-06-01 07:05:00|32943.2|32913.2|32955.2|32925.2|32972.2|32942.2|32942.2|32912.2|0
1685603400000|2023-06-01 07:10:00|32954.7|32924.7|32965.2|32935.2|32967.2|32937.2|32947.2|32917.2|0
1685603700000|2023-06-01 07:15:00|32964.7|32934.7|32941.2|32911.2|32969.2|32939.2|32940.2|32910.2|0
1685604000000|2023-06-01 07:20:00|32943.2|32913.2|32942.7|32912.7|32956.2|32926.2|32936.2|32906.2|0
1685604300000|2023-06-01 07:25:00|32943.2|32913.2|32951.2|32921.2|32960.2|32930.2|32936.7|32906.7|0
1685604600000|2023-06-01 07:30:00|32950.2|32920.2|32944.2|32914.2|32962.7|32932.7|32941.2|32911.2|0
1685604900000|2023-06-01 07:35:00|32943.7|32913.7|32938.2|32908.2|32950.2|32920.2|32936.2|32906.2|0
1685605200000|2023-06-01 07:40:00|32937.7|32907.7|32935.2|32905.2|32951.2|32921.2|32933.7|32903.7|0
1685605500000|2023-06-01 07:45:00|32932.7|32902.7|32926.2|32896.2|32944.2|32914.2|32925.2|32895.2|0
1685605800000|2023-06-01 07:50:00|32926.7|32896.7|32933.7|32903.7|32937.7|32907.7|32926.2|32896.2|0
1685606100000|2023-06-01 07:55:00|32933.2|32903.2|32934.2|32904.2|32936.7|32906.7|32928.2|32898.2|0
1685606400000|2023-06-01 08:00:00|32935.2|32905.2|32918.2|32888.2|32938.2|32908.2|32912.7|32882.7|0
1685606700000|2023-06-01 08:05:00|32918.7|32888.7|32917.2|32887.2|32921.2|32891.2|32902.2|32872.2|0
1685607000000|2023-06-01 08:10:00|32917.7|32887.7|32919.2|32889.2|32923.7|32893.7|32912.2|32882.2|0
1685607300000|2023-06-01 08:15:00|32919.7|32889.7|32917.2|32887.2|32921.2|32891.2|32906.7|32876.7|0
1685607600000|2023-06-01 08:20:00|32916.7|32886.7|32914.7|32884.7|32917.7|32887.7|32908.2|32878.2|0
1685607900000|2023-06-01 08:25:00|32915.2|32885.2|32933.7|32903.7|32935.2|32905.2|32915.2|32885.2|0
1685608200000|2023-06-01 08:30:00|32934.2|32904.2|32946.7|32916.7|32950.2|32920.2|32933.2|32903.2|0
1685608500000|2023-06-01 08:35:00|32946.2|32916.2|32952.2|32922.2|32954.2|32924.2|32945.7|32915.7|0
1685608800000|2023-06-01 08:40:00|32951.7|32921.7|32953.2|32923.2|32958.2|32928.2|32948.2|32918.2|0
1685609100000|2023-06-01 08:45:00|32953.7|32923.7|32966.2|32936.2|32968.2|32938.2|32953.2|32923.2|0
1685609400000|2023-06-01 08:50:00|32966.7|32936.7|32972.2|32942.2|32978.7|32948.7|32966.2|32936.2|0
1685609700000|2023-06-01 08:55:00|32971.7|32941.7|32974.2|32944.2|32980.7|32950.7|32971.7|32941.7|0
1685610000000|2023-06-01 09:00:00|32973.7|32943.7|32973.7|32943.7|32979.7|32949.7|32966.7|32936.7|0
1685610300000|2023-06-01 09:05:00|32973.2|32943.2|32978.2|32948.2|32980.7|32950.7|32966.7|32936.7|0
1685610600000|2023-06-01 09:10:00|32977.7|32947.7|32969.2|32939.2|32978.2|32948.2|32968.2|32938.2|0
1685610900000|2023-06-01 09:15:00|32966.2|32936.2|32967.2|32937.2|32971.2|32941.2|32961.2|32931.2|0
1685611200000|2023-06-01 09:20:00|32966.2|32936.2|32963.2|32933.2|32969.7|32939.7|32963.2|32933.2|0
1685611500000|2023-06-01 09:25:00|32963.7|32933.7|32966.7|32936.7|32970.7|32940.7|32961.7|32931.7|0
1685611800000|2023-06-01 09:30:00|32965.7|32935.7|32964.2|32934.2|32965.7|32935.7|32956.2|32926.2|0
1685612100000|2023-06-01 09:35:00|32964.7|32934.7|32957.2|32927.2|32966.2|32936.2|32952.2|32922.2|0
1685612400000|2023-06-01 09:40:00|32957.7|32927.7|32972.7|32942.7|32974.2|32944.2|32956.7|32926.7|0
1685612700000|2023-06-01 09:45:00|32973.2|32943.2|32964.7|32934.7|32977.2|32947.2|32964.2|32934.2|0
1685613000000|2023-06-01 09:50:00|32965.2|32935.2|32967.2|32937.2|32969.2|32939.2|32959.2|32929.2|0
1685613300000|2023-06-01 09:55:00|32966.7|32936.7|32973.7|32943.7|32973.7|32943.7|32962.2|32932.2|0
1685613600000|2023-06-01 10:00:00|32973.2|32943.2|32968.7|32938.7|32978.2|32948.2|32966.7|32936.7|0
1685613900000|2023-06-01 10:05:00|32969.2|32939.2|32975.7|32945.7|32977.7|32947.7|32960.7|32930.7|0
1685614200000|2023-06-01 10:10:00|32976.2|32946.2|32978.2|32948.2|32979.2|32949.2|32972.2|32942.2|0
1685614500000|2023-06-01 10:15:00|32978.7|32948.7|32973.2|32943.2|32978.7|32948.7|32971.2|32941.2|0
1685614800000|2023-06-01 10:20:00|32973.7|32943.7|32985.2|32955.2|32985.7|32955.7|32973.2|32943.2|0
1685615100000|2023-06-01 10:25:00|32985.7|32955.7|32990.2|32960.2|32990.7|32960.7|32982.2|32952.2|0
1685615400000|2023-06-01 10:30:00|32990.7|32960.7|32981.2|32951.2|32998.2|32968.2|32979.2|32949.2|0
1685615700000|2023-06-01 10:35:00|32980.7|32950.7|32971.7|32941.7|32981.2|32951.2|32966.7|32936.7|0
1685616000000|2023-06-01 10:40:00|32972.7|32942.7|32971.2|32941.2|32976.2|32946.2|32969.7|32939.7|0
1685616300000|2023-06-01 10:45:00|32970.2|32940.2|32969.2|32939.2|32974.7|32944.7|32969.2|32939.2|0
1685616600000|2023-06-01 10:50:00|32968.7|32938.7|32972.2|32942.2|32975.7|32945.7|32968.7|32938.7|0
1685616900000|2023-06-01 10:55:00|32971.7|32941.7|32943.2|32913.2|32971.7|32941.7|32943.2|32913.2|0
1685617200000|2023-06-01 11:00:00|32945.2|32915.2|32947.7|32917.7|32951.2|32921.2|32944.2|32914.2|0
1685617500000|2023-06-01 11:05:00|32947.2|32917.2|32947.2|32917.2|32951.7|32921.7|32942.2|32912.2|0
1685617800000|2023-06-01 11:10:00|32946.7|32916.7|32959.2|32929.2|32963.7|32933.7|32945.7|32915.7|0
1685618100000|2023-06-01 11:15:00|32959.7|32929.7|32949.7|32919.7|32961.2|32931.2|32949.7|32919.7|0
1685618400000|2023-06-01 11:20:00|32947.2|32917.2|32948.7|32918.7|32956.2|32926.2|32944.7|32914.7|0
1685618700000|2023-06-01 11:25:00|32948.2|32918.2|32932.2|32902.2|32952.2|32922.2|32932.2|32902.2|0
1685619000000|2023-06-01 11:30:00|32933.2|32903.2|32941.7|32911.7|32947.2|32917.2|32933.2|32903.2|0
1685619300000|2023-06-01 11:35:00|32941.2|32911.2|32936.2|32906.2|32942.2|32912.2|32933.7|32903.7|0
1685619600000|2023-06-01 11:40:00|32935.7|32905.7|32947.2|32917.2|32948.7|32918.7|32933.2|32903.2|0
1685619900000|2023-06-01 11:45:00|32943.7|32913.7|32930.2|32900.2|32945.2|32915.2|32926.2|32896.2|0
1685620200000|2023-06-01 11:50:00|32929.7|32899.7|32927.7|32897.7|32934.2|32904.2|32925.2|32895.2|0
1685620500000|2023-06-01 11:55:00|32928.2|32898.2|32926.2|32896.2|32932.2|32902.2|32917.7|32887.7|0
1685620800000|2023-06-01 12:00:00|32923.2|32893.2|32931.2|32901.2|32938.2|32908.2|32922.7|32892.7|0
1685621100000|2023-06-01 12:05:00|32930.7|32900.7|32897.2|32867.2|32931.7|32901.7|32897.2|32867.2|0
1685621400000|2023-06-01 12:10:00|32896.2|32866.2|32900.2|32870.2|32904.2|32874.2|32893.7|32863.7|0
1685621700000|2023-06-01 12:15:00|32896.7|32866.7|32893.2|32863.2|32905.2|32875.2|32878.7|32848.7|0
1685622000000|2023-06-01 12:20:00|32892.2|32862.2|32894.7|32864.7|32895.2|32865.2|32876.2|32846.2|0
1685622300000|2023-06-01 12:25:00|32893.2|32863.2|32884.2|32854.2|32905.2|32875.2|32882.7|32852.7|0
1685622600000|2023-06-01 12:30:00|32881.7|32851.7|32880.2|32850.2|32907.7|32877.7|32876.7|32846.7|0
1685622900000|2023-06-01 12:35:00|32880.7|32850.7|32863.7|32833.7|32884.7|32854.7|32857.2|32827.2|0
1685623200000|2023-06-01 12:40:00|32864.2|32834.2|32856.7|32826.7|32864.2|32834.2|32838.7|32808.7|0
1685623500000|2023-06-01 12:45:00|32857.7|32827.7|32842.2|32812.2|32857.7|32827.7|32830.2|32800.2|0
1685623800000|2023-06-01 12:50:00|32841.7|32811.7|32829.2|32799.2|32844.2|32814.2|32822.7|32792.7|0
1685624100000|2023-06-01 12:55:00|32828.7|32798.7|32838.2|32808.2|32850.2|32820.2|32824.7|32794.7|0
1685624400000|2023-06-01 13:00:00|32835.2|32805.2|32830.2|32800.2|32843.2|32813.2|32824.7|32794.7|0
1685624700000|2023-06-01 13:05:00|32829.7|32799.7|32847.2|32817.2|32856.2|32826.2|32826.2|32796.2|0
1685625000000|2023-06-01 13:10:00|32847.7|32817.7|32847.2|32817.2|32852.2|32822.2|32840.7|32810.7|0
1685625300000|2023-06-01 13:15:00|32846.7|32816.7|32839.2|32809.2|32847.7|32817.7|32832.7|32802.7|0
1685625600000|2023-06-01 13:20:00|32838.7|32808.7|32855.2|32825.2|32857.7|32827.7|32837.2|32807.2|0
1685625900000|2023-06-01 13:25:00|32857.2|32827.2|32857.2|32827.2|32876.2|32846.2|32854.7|32824.7|0
1685626200000|2023-06-01 13:30:00|32861.2|32831.2|32738.7|32708.7|32869.2|32839.2|32700.2|32670.2|0
1685626500000|2023-06-01 13:35:00|32739.7|32709.7|32803.2|32773.2|32818.7|32788.7|32737.7|32707.7|0
1685626800000|2023-06-01 13:40:00|32795.7|32765.7|32768.7|32738.7|32798.7|32768.7|32747.7|32717.7|0
1685627100000|2023-06-01 13:45:00|32768.2|32738.2|32751.2|32721.2|32782.2|32752.2|32728.2|32698.2|0
1685627400000|2023-06-01 13:50:00|32750.2|32720.2|32738.2|32708.2|32773.7|32743.7|32721.2|32691.2|0
1685627700000|2023-06-01 13:55:00|32739.2|32709.2|32744.2|32714.2|32758.7|32728.7|32723.2|32693.2|0
1685628000000|2023-06-01 14:00:00|32743.7|32713.7|32795.7|32765.7|32806.7|32776.7|32742.2|32712.2|0
1685628300000|2023-06-01 14:05:00|32794.2|32764.2|32825.7|32795.7|32836.2|32806.2|32792.2|32762.2|0
1685628600000|2023-06-01 14:10:00|32828.2|32798.2|32900.2|32870.2|32900.2|32870.2|32827.2|32797.2|0
1685628900000|2023-06-01 14:15:00|32894.7|32864.7|32854.2|32824.2|32912.2|32882.2|32841.2|32811.2|0
1685629200000|2023-06-01 14:20:00|32853.7|32823.7|32847.2|32817.2|32855.2|32825.2|32828.2|32798.2|0
1685629500000|2023-06-01 14:25:00|32845.7|32815.7|32872.7|32842.7|32887.2|32857.2|32832.2|32802.2|0
1685629800000|2023-06-01 14:30:00|32871.7|32841.7|32861.7|32831.7|32876.7|32846.7|32848.2|32818.2|0
1685630100000|2023-06-01 14:35:00|32860.7|32830.7|32872.7|32842.7|32886.2|32856.2|32846.2|32816.2|0
1685630400000|2023-06-01 14:40:00|32874.2|32844.2|32907.2|32877.2|32922.7|32892.7|32871.2|32841.2|0
1685630700000|2023-06-01 14:45:00|32908.2|32878.2|32916.2|32886.2|32945.2|32915.2|32897.2|32867.2|0
1685631000000|2023-06-01 14:50:00|32914.2|32884.2|32948.2|32918.2|32956.2|32926.2|32913.2|32883.2|0
1685631300000|2023-06-01 14:55:00|32947.2|32917.2|32957.2|32927.2|32961.2|32931.2|32941.2|32911.2|0
1685631600000|2023-06-01 15:00:00|32956.7|32926.7|32956.2|32926.2|32967.2|32937.2|32944.2|32914.2|0
1685631900000|2023-06-01 15:05:00|32955.7|32925.7|32959.2|32929.2|32967.2|32937.2|32952.7|32922.7|0
1685632200000|2023-06-01 15:10:00|32958.7|32928.7|32975.7|32945.7|32982.2|32952.2|32953.2|32923.2|0
1685632500000|2023-06-01 15:15:00|32975.2|32945.2|33000.2|32970.2|33024.2|32994.2|32975.2|32945.2|0
1685632800000|2023-06-01 15:20:00|32999.2|32969.2|33006.2|32976.2|33006.2|32976.2|32975.2|32945.2|0
1685633100000|2023-06-01 15:25:00|33009.7|32979.7|33026.2|32996.2|33032.2|33002.2|33004.7|32974.7|0
1685633400000|2023-06-01 15:30:00|33027.2|32997.2|33042.2|33012.2|33051.2|33021.2|33026.2|32996.2|0
1685633700000|2023-06-01 15:35:00|33043.2|33013.2|33039.7|33009.7|33057.2|33027.2|33037.2|33007.2|0
1685634000000|2023-06-01 15:40:00|33040.2|33010.2|33064.7|33034.7|33074.2|33044.2|33039.2|33009.2|0
1685634300000|2023-06-01 15:45:00|33063.2|33033.2|33097.2|33067.2|33100.2|33070.2|33059.2|33029.2|0
1685634600000|2023-06-01 15:50:00|33099.7|33069.7|33099.2|33069.2|33114.7|33084.7|33090.2|33060.2|0
1685634900000|2023-06-01 15:55:00|33101.2|33071.2|33113.2|33083.2|33124.2|33094.2|33096.7|33066.7|0
1685635200000|2023-06-01 16:00:00|33113.7|33083.7|33120.2|33090.2|33147.7|33117.7|33110.2|33080.2|0
1685635500000|2023-06-01 16:05:00|33119.7|33089.7|33130.2|33100.2|33137.2|33107.2|33110.7|33080.7|0
1685635800000|2023-06-01 16:10:00|33130.7|33100.7|33133.2|33103.2|33140.2|33110.2|33123.2|33093.2|0
1685636100000|2023-06-01 16:15:00|33133.7|33103.7|33131.2|33101.2|33136.7|33106.7|33112.7|33082.7|0
1685636400000|2023-06-01 16:20:00|33131.7|33101.7|33135.2|33105.2|33156.2|33126.2|33127.2|33097.2|0
1685636700000|2023-06-01 16:25:00|33134.7|33104.7|33136.2|33106.2|33139.2|33109.2|33122.7|33092.7|0
1685637000000|2023-06-01 16:30:00|33141.2|33111.2|33140.7|33110.7|33151.2|33121.2|33133.2|33103.2|0
1685637300000|2023-06-01 16:35:00|33141.2|33111.2|33145.7|33115.7|33152.2|33122.2|33138.7|33108.7|0
1685637600000|2023-06-01 16:40:00|33147.2|33117.2|33133.7|33103.7|33147.2|33117.2|33133.2|33103.2|0
1685637900000|2023-06-01 16:45:00|33134.7|33104.7|33147.2|33117.2|33147.2|33117.2|33117.2|33087.2|0
1685638200000|2023-06-01 16:50:00|33147.7|33117.7|33144.2|33114.2|33151.2|33121.2|33140.2|33110.2|0
1685638500000|2023-06-01 16:55:00|33143.2|33113.2|33143.2|33113.2|33150.2|33120.2|33134.2|33104.2|0
1685638800000|2023-06-01 17:00:00|33144.2|33114.2|33136.7|33106.7|33152.2|33122.2|33131.2|33101.2|0
1685639100000|2023-06-01 17:05:00|33133.7|33103.7|33132.2|33102.2|33154.2|33124.2|33131.7|33101.7|0
1685639400000|2023-06-01 17:10:00|33132.7|33102.7|33141.2|33111.2|33142.7|33112.7|33127.2|33097.2|0
1685639700000|2023-06-01 17:15:00|33141.7|33111.7|33133.2|33103.2|33146.2|33116.2|33132.2|33102.2|0
1685640000000|2023-06-01 17:20:00|33132.2|33102.2|33122.2|33092.2|33151.2|33121.2|33111.2|33081.2|0
1685640300000|2023-06-01 17:25:00|33123.7|33093.7|33132.2|33102.2|33134.2|33104.2|33109.2|33079.2|0
1685640600000|2023-06-01 17:30:00|33134.2|33104.2|33117.2|33087.2|33135.2|33105.2|33110.7|33080.7|0
1685640900000|2023-06-01 17:35:00|33117.7|33087.7|33097.7|33067.7|33118.2|33088.2|33095.2|33065.2|0
1685641200000|2023-06-01 17:40:00|33099.2|33069.2|33104.2|33074.2|33107.2|33077.2|33092.7|33062.7|0
1685641500000|2023-06-01 17:45:00|33104.7|33074.7|33120.2|33090.2|33120.2|33090.2|33103.7|33073.7|0
1685641800000|2023-06-01 17:50:00|33121.7|33091.7|33127.2|33097.2|33133.2|33103.2|33114.2|33084.2|0
1685642100000|2023-06-01 17:55:00|33127.7|33097.7|33138.2|33108.2|33138.2|33108.2|33116.7|33086.7|0
1685642400000|2023-06-01 18:00:00|33138.7|33108.7|33115.2|33085.2|33138.7|33108.7|33107.2|33077.2|0
1685642700000|2023-06-01 18:05:00|33114.2|33084.2|33125.2|33095.2|33131.7|33101.7|33113.7|33083.7|0
1685643000000|2023-06-01 18:10:00|33125.7|33095.7|33116.7|33086.7|33125.7|33095.7|33112.2|33082.2|0
1685643300000|2023-06-01 18:15:00|33117.2|33087.2|33110.2|33080.2|33132.2|33102.2|33106.2|33076.2|0
1685643600000|2023-06-01 18:20:00|33110.7|33080.7|33119.2|33089.2|33124.2|33094.2|33110.7|33080.7|0
1685643900000|2023-06-01 18:25:00|33120.2|33090.2|33127.2|33097.2|33134.2|33104.2|33112.2|33082.2|0
1685644200000|2023-06-01 18:30:00|33128.7|33098.7|33123.2|33093.2|33130.7|33100.7|33116.2|33086.2|0
1685644500000|2023-06-01 18:35:00|33123.7|33093.7|33117.7|33087.7|33133.2|33103.2|33109.2|33079.2|0
1685644800000|2023-06-01 18:40:00|33115.2|33085.2|33123.7|33093.7|33131.2|33101.2|33113.2|33083.2|0
1685645100000|2023-06-01 18:45:00|33124.7|33094.7|33125.7|33095.7|33133.7|33103.7|33118.2|33088.2|0
1685645400000|2023-06-01 18:50:00|33126.7|33096.7|33145.2|33115.2|33151.2|33121.2|33121.2|33091.2|0
1685645700000|2023-06-01 18:55:00|33146.2|33116.2|33152.2|33122.2|33156.7|33126.7|33133.2|33103.2|0
1685646000000|2023-06-01 19:00:00|33151.2|33121.2|33182.2|33152.2|33182.2|33152.2|33149.7|33119.7|0
1685646300000|2023-06-01 19:05:00|33181.7|33151.7|33168.2|33138.2|33189.2|33159.2|33168.2|33138.2|0
1685646600000|2023-06-01 19:10:00|33168.7|33138.7|33181.7|33151.7|33181.7|33151.7|33164.2|33134.2|0
1685646900000|2023-06-01 19:15:00|33182.2|33152.2|33156.7|33126.7|33185.2|33155.2|33155.2|33125.2|0
1685647200000|2023-06-01 19:20:00|33157.2|33127.2|33137.7|33107.7|33166.7|33136.7|33137.2|33107.2|0
1685647500000|2023-06-01 19:25:00|33137.2|33107.2|33108.2|33078.2|33143.2|33113.2|33100.7|33070.7|0
1685647800000|2023-06-01 19:30:00|33103.2|33073.2|33077.2|33047.2|33114.2|33084.2|33068.2|33038.2|0
1685648100000|2023-06-01 19:35:00|33073.2|33043.2|33047.2|33017.2|33074.7|33044.7|33042.7|33012.7|0
1685648400000|2023-06-01 19:40:00|33044.2|33014.2|33054.7|33024.7|33059.7|33029.7|33037.7|33007.7|0
1685648700000|2023-06-01 19:45:00|33052.7|33022.7|33090.2|33060.2|33090.7|33060.7|33047.7|33017.7|0
1685649000000|2023-06-01 19:50:00|33079.7|33049.7|33058.2|33028.2|33079.7|33049.7|33041.2|33011.2|0
1685649300000|2023-06-01 19:55:00|33058.7|33028.7|33086.2|33056.2|33086.2|33056.2|33050.2|33020.2|0
1685649600000|2023-06-01 20:00:00|33073.5|33043.5|33081.5|33051.5|33083|33053|33058|33028|0
1685649900000|2023-06-01 20:05:00|33081|33051|33088.5|33058.5|33090|33060|33079.5|33049.5|0
1685650200000|2023-06-01 20:10:00|33090|33060|33095|33065|33101|33071|33089|33059|0
1685650500000|2023-06-01 20:15:00|33094|33064|33095|33065|33099.5|33069.5|33088|33058|0
1685650800000|2023-06-01 20:20:00|33094.5|33064.5|33101.5|33071.5|33102|33072|33094.5|33064.5|0
1685651100000|2023-06-01 20:25:00|33102|33072|33091.5|33061.5|33102|33072|33091.5|33061.5|0
1685651400000|2023-06-01 20:30:00|33091|33061|33093.5|33063.5|33096|33066|33090|33060|0
1685651700000|2023-06-01 20:35:00|33094|33064|33095|33065|33096|33066|33092|33062|0
1685652000000|2023-06-01 20:40:00|33094.5|33064.5|33101|33071|33102|33072|33094|33064|0
1685652300000|2023-06-01 20:45:00|33100.5|33070.5|33101.5|33071.5|33103.5|33073.5|33098.5|33068.5|0
1685652600000|2023-06-01 20:50:00|33102|33072|33107.5|33077.5|33110.5|33080.5|33102|33072|0
1685652900000|2023-06-01 20:55:00|33107|33077|33107.5|33077.5|33111.5|33081.5|33106.5|33076.5|0
1685653200000|2023-06-01 21:00:00|33107.9|33077.9|33108.8|33078.8|33113.4|33083.4|33107.2|33077.2|0
1685653500000|2023-06-01 21:05:00|33108.9|33078.9|33112.5|33082.5|33112.5|33082.5|33106.2|33076.2|0
1685653800000|2023-06-01 21:10:00|33112.7|33082.7|33123.1|33093.1|33124.7|33094.7|33112.5|33082.5|0
1685654100000|2023-06-01 21:15:00|33122.8|33092.8|33117.3|33087.3|33122.8|33092.8|33117.3|33087.3|0
1685654400000|2023-06-01 21:20:00|33117.4|33087.4|33119.2|33089.2|33123.8|33093.8|33115|33085|0
1685654700000|2023-06-01 21:25:00|33120.3|33090.3|33115.6|33085.6|33124.7|33094.7|33115.1|33085.1|0
1685655000000|2023-06-01 21:30:00|33115.5|33085.5|33112|33082|33118.6|33088.6|33109.8|33079.8|0
1685655300000|2023-06-01 21:35:00|33112.1|33082.1|33114.6|33084.6|33115.2|33085.2|33111.2|33081.2|0
1685655600000|2023-06-01 21:40:00|33113.4|33083.4|33110.9|33080.9|33114.6|33084.6|33110.4|33080.4|0
1685655900000|2023-06-01 21:45:00|33111.8|33081.8|33110.4|33080.4|33111.8|33081.8|33110.4|33080.4|0
1685656200000|2023-06-01 21:50:00|33111.3|33081.3|33109.2|33079.2|33111.3|33081.3|33109|33079|0
1685656500000|2023-06-01 21:55:00|33110.7|33080.7|33107.1|33077.1|33110.9|33080.9|33107.1|33077.1|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33107|33077|33109.5|33079.5|33103.5|33073.5|0
1685657100000|2023-06-01 22:05:00|33106.5|33076.5|33108|33078|33110.5|33080.5|33106.5|33076.5|0
1685657400000|2023-06-01 22:10:00|33107.5|33077.5|33108|33078|33108.5|33078.5|33104|33074|0
1685657700000|2023-06-01 22:15:00|33108.5|33078.5|33108|33078|33115|33085|33107|33077|0
1685658000000|2023-06-01 22:20:00|33108.5|33078.5|33104.5|33074.5|33112.5|33082.5|33104.5|33074.5|0
1685658300000|2023-06-01 22:25:00|33103.5|33073.5|33102.5|33072.5|33104|33074|33101|33071|0
1685658600000|2023-06-01 22:30:00|33102|33072|33101.5|33071.5|33103|33073|33100.5|33070.5|0
1685658900000|2023-06-01 22:35:00|33102|33072|33101|33071|33102|33072|33099|33069|0
1685659200000|2023-06-01 22:40:00|33101.5|33071.5|33107.5|33077.5|33107.5|33077.5|33101.5|33071.5|0
1685659500000|2023-06-01 22:45:00|33107|33077|33107|33077|33108|33078|33105.5|33075.5|0
1685659800000|2023-06-01 22:50:00|33106.5|33076.5|33107.5|33077.5|33107.5|33077.5|33104.5|33074.5|0
1685660100000|2023-06-01 22:55:00|33109|33079|33109.5|33079.5|33109.5|33079.5|33108|33078|0
1685660400000|2023-06-01 23:00:00|33108.5|33078.5|33103.5|33073.5|33108.5|33078.5|33101|33071|0
1685660700000|2023-06-01 23:05:00|33104|33074|33105.5|33075.5|33106.5|33076.5|33103|33073|0
1685661000000|2023-06-01 23:10:00|33106|33076|33105.5|33075.5|33106.5|33076.5|33101|33071|0
1685661300000|2023-06-01 23:15:00|33106|33076|33108.5|33078.5|33110|33080|33105|33075|0
1685661600000|2023-06-01 23:20:00|33109|33079|33108.5|33078.5|33110.5|33080.5|33107.5|33077.5|0
1685661900000|2023-06-01 23:25:00|33108|33078|33106.5|33076.5|33108|33078|33106|33076|0
1685662200000|2023-06-01 23:30:00|33106|33076|33108|33078|33108.5|33078.5|33106|33076|0
1685662500000|2023-06-01 23:35:00|33107.5|33077.5|33107|33077|33107.5|33077.5|33106|33076|0
1685662800000|2023-06-01 23:40:00|33107.5|33077.5|33107.5|33077.5|33108.5|33078.5|33106|33076|0
1685663100000|2023-06-01 23:45:00|33107|33077|33099|33069|33107|33077|33099|33069|0
1685663400000|2023-06-01 23:50:00|33098.5|33068.5|33097.5|33067.5|33100.5|33070.5|33095|33065|0
1685663700000|2023-06-01 23:55:00|33096.5|33066.5|33096.5|33066.5|33098.5|33068.5|33095.5|33065.5|0
1685664000000|2023-06-02 00:00:00|33094.5|33064.5|33092|33062|33098|33068|33089.5|33059.5|0
1685664300000|2023-06-02 00:05:00|33091.5|33061.5|33095.5|33065.5|33099.5|33069.5|33091.5|33061.5|0
1685664600000|2023-06-02 00:10:00|33095|33065|33095|33065|33097.5|33067.5|33088.5|33058.5|0
1685664900000|2023-06-02 00:15:00|33096|33066|33102.5|33072.5|33103.5|33073.5|33094.5|33064.5|0
1685665200000|2023-06-02 00:20:00|33103|33073|33101|33071|33104|33074|33099|33069|0
1685665500000|2023-06-02 00:25:00|33100.5|33070.5|33100.5|33070.5|33105|33075|33098.5|33068.5|0
1685665800000|2023-06-02 00:30:00|33100|33070|33095.5|33065.5|33101.5|33071.5|33094.5|33064.5|0
1685666100000|2023-06-02 00:35:00|33094.5|33064.5|33094|33064|33097|33067|33091|33061|0
1685666400000|2023-06-02 00:40:00|33094.5|33064.5|33094|33064|33096.5|33066.5|33094|33064|0
1685666700000|2023-06-02 00:45:00|33094.5|33064.5|33094.5|33064.5|33097.5|33067.5|33093.5|33063.5|0
1685667000000|2023-06-02 00:50:00|33095|33065|33094.5|33064.5|33101|33071|33094.5|33064.5|0
1685667300000|2023-06-02 00:55:00|33095|33065|33094|33064|33097.5|33067.5|33093.5|33063.5|0
1685667600000|2023-06-02 01:00:00|33094.5|33064.5|33095.5|33065.5|33095.5|33065.5|33091|33061|0
1685667900000|2023-06-02 01:05:00|33096|33066|33094|33064|33097.5|33067.5|33093.5|33063.5|0
1685668200000|2023-06-02 01:10:00|33094.5|33064.5|33095.5|33065.5|33099|33069|33092.5|33062.5|0
1685668500000|2023-06-02 01:15:00|33095|33065|33096.5|33066.5|33099|33069|33094|33064|0
1685668800000|2023-06-02 01:20:00|33097|33067|33100|33070|33101|33071|33097|33067|0
1685669100000|2023-06-02 01:25:00|33099.5|33069.5|33096.5|33066.5|33100.5|33070.5|33096|33066|0
1685669400000|2023-06-02 01:30:00|33096|33066|33097.5|33067.5|33099.5|33069.5|33093|33063|0
1685669700000|2023-06-02 01:35:00|33098|33068|33099.5|33069.5|33103|33073|33093.5|33063.5|0
1685670000000|2023-06-02 01:40:00|33099|33069|33093|33063|33100|33070|33093|33063|0
1685670300000|2023-06-02 01:45:00|33092.5|33062.5|33101|33071|33103.5|33073.5|33092.5|33062.5|0
1685670600000|2023-06-02 01:50:00|33101.5|33071.5|33097.5|33067.5|33103|33073|33096.5|33066.5|0
1685670900000|2023-06-02 01:55:00|33098|33068|33092|33062|33100|33070|33090|33060|0
1685671200000|2023-06-02 02:00:00|33092.5|33062.5|33088.5|33058.5|33093.5|33063.5|33085|33055|0
1685671500000|2023-06-02 02:05:00|33089|33059|33091.5|33061.5|33091.5|33061.5|33086|33056|0
1685671800000|2023-06-02 02:10:00|33091|33061|33092|33062|33095.5|33065.5|33089.5|33059.5|0
1685672100000|2023-06-02 02:15:00|33092.5|33062.5|33097.5|33067.5|33098|33068|33092.5|33062.5|0
1685672400000|2023-06-02 02:20:00|33097|33067|33099|33069|33103|33073|33095.5|33065.5|0
1685672700000|2023-06-02 02:25:00|33097.5|33067.5|33100.5|33070.5|33101.5|33071.5|33096|33066|0
1685673000000|2023-06-02 02:30:00|33101|33071|33100.5|33070.5|33102|33072|33098|33068|0
1685673300000|2023-06-02 02:35:00|33101|33071|33100.5|33070.5|33103|33073|33098|33068|0
1685673600000|2023-06-02 02:40:00|33100|33070|33099.5|33069.5|33101|33071|33096.5|33066.5|0
1685673900000|2023-06-02 02:45:00|33100|33070|33095.5|33065.5|33100.5|33070.5|33094|33064|0
1685674200000|2023-06-02 02:50:00|33096|33066|33097|33067|33102|33072|33093|33063|0
1685674500000|2023-06-02 02:55:00|33097.5|33067.5|33099|33069|33100.5|33070.5|33096.5|33066.5|0
1685674800000|2023-06-02 03:00:00|33098.5|33068.5|33100.5|33070.5|33102|33072|33097.5|33067.5|0
1685675100000|2023-06-02 03:05:00|33100|33070|33100.5|33070.5|33101.5|33071.5|33098|33068|0
1685675400000|2023-06-02 03:10:00|33100|33070|33101.5|33071.5|33103|33073|33098|33068|0
1685675700000|2023-06-02 03:15:00|33102|33072|33104|33074|33104.5|33074.5|33101|33071|0
1685676000000|2023-06-02 03:20:00|33103.5|33073.5|33108|33078|33109|33079|33102|33072|0
1685676300000|2023-06-02 03:25:00|33107.5|33077.5|33109.5|33079.5|33110.5|33080.5|33103|33073|0
1685676600000|2023-06-02 03:30:00|33110|33080|33135.5|33105.5|33139|33109|33109.5|33079.5|0
1685676900000|2023-06-02 03:35:00|33136|33106|33119.5|33089.5|33138|33108|33118|33088|0
1685677200000|2023-06-02 03:40:00|33119|33089|33118.5|33088.5|33122|33092|33118|33088|0
1685677500000|2023-06-02 03:45:00|33119|33089|33128.5|33098.5|33129.5|33099.5|33119|33089|0
1685677800000|2023-06-02 03:50:00|33129|33099|33127.5|33097.5|33131|33101|33124.5|33094.5|0
1685678100000|2023-06-02 03:55:00|33127|33097|33125|33095|33127.5|33097.5|33122.5|33092.5|0
1685678400000|2023-06-02 04:00:00|33126|33096|33123.5|33093.5|33127.5|33097.5|33122|33092|0
1685678700000|2023-06-02 04:05:00|33124|33094|33122.5|33092.5|33128|33098|33122.5|33092.5|0
1685679000000|2023-06-02 04:10:00|33122|33092|33127|33097|33127|33097|33121|33091|0
1685679300000|2023-06-02 04:15:00|33129|33099|33131|33101|33132|33102|33128|33098|0
1685679600000|2023-06-02 04:20:00|33131.5|33101.5|33127.5|33097.5|33131.5|33101.5|33125.5|33095.5|0
1685679900000|2023-06-02 04:25:00|33128|33098|33131.5|33101.5|33131.5|33101.5|33125|33095|0
1685680200000|2023-06-02 04:30:00|33132|33102|33129|33099|33135.5|33105.5|33127|33097|0
1685680500000|2023-06-02 04:35:00|33129.5|33099.5|33126.5|33096.5|33132|33102|33126|33096|0
1685680800000|2023-06-02 04:40:00|33126|33096|33123.5|33093.5|33126.5|33096.5|33123|33093|0
1685681100000|2023-06-02 04:45:00|33123|33093|33123|33093|33125.5|33095.5|33122|33092|0
1685681400000|2023-06-02 04:50:00|33122.5|33092.5|33119.5|33089.5|33122.5|33092.5|33118.5|33088.5|0
1685681700000|2023-06-02 04:55:00|33119|33089|33121|33091|33121.5|33091.5|33118.5|33088.5|0
1685682000000|2023-06-02 05:00:00|33120.5|33090.5|33125.5|33095.5|33127|33097|33119.5|33089.5|0
1685682300000|2023-06-02 05:05:00|33125|33095|33121.5|33091.5|33125.5|33095.5|33121|33091|0
1685682600000|2023-06-02 05:10:00|33122|33092|33128.5|33098.5|33130|33100|33121|33091|0
1685682900000|2023-06-02 05:15:00|33128|33098|33134|33104|33135|33105|33126|33096|0
1685683200000|2023-06-02 05:20:00|33133.5|33103.5|33127.5|33097.5|33136|33106|33127|33097|0
1685683500000|2023-06-02 05:25:00|33128|33098|33128.5|33098.5|33129|33099|33126|33096|0
1685683800000|2023-06-02 05:30:00|33128|33098|33134|33104|33136.5|33106.5|33127.5|33097.5|0
1685684100000|2023-06-02 05:35:00|33134.5|33104.5|33135|33105|33135.5|33105.5|33130|33100|0
1685684400000|2023-06-02 05:40:00|33135.5|33105.5|33138|33108|33140|33110|33134.5|33104.5|0
1685684700000|2023-06-02 05:45:00|33138.5|33108.5|33134.5|33104.5|33138.5|33108.5|33133.5|33103.5|0
1685685000000|2023-06-02 05:50:00|33134|33104|33129.5|33099.5|33134|33104|33128|33098|0
1685685300000|2023-06-02 05:55:00|33130|33100|33135.5|33105.5|33135.5|33105.5|33129.5|33099.5|0
1685685600000|2023-06-02 06:00:00|33136.5|33106.5|33128.5|33098.5|33136.5|33106.5|33123.5|33093.5|0
1685685900000|2023-06-02 06:05:00|33128|33098|33135|33105|33136.5|33106.5|33126.5|33096.5|0
1685686200000|2023-06-02 06:10:00|33134.5|33104.5|33138.5|33108.5|33143.5|33113.5|33134|33104|0
1685686500000|2023-06-02 06:15:00|33138|33108|33139.5|33109.5|33142|33112|33133.5|33103.5|0
1685686800000|2023-06-02 06:20:00|33139|33109|33150.5|33120.5|33155|33125|33138.5|33108.5|0
1685687100000|2023-06-02 06:25:00|33150|33120|33152.5|33122.5|33153.5|33123.5|33146|33116|0
1685687400000|2023-06-02 06:30:00|33153|33123|33160|33130|33161|33131|33149|33119|0
1685687700000|2023-06-02 06:35:00|33159.5|33129.5|33154.5|33124.5|33161|33131|33153|33123|0
1685688000000|2023-06-02 06:40:00|33154|33124|33159.5|33129.5|33159.5|33129.5|33152.5|33122.5|0
1685688300000|2023-06-02 06:45:00|33159|33129|33167.5|33137.5|33172.5|33142.5|33157.5|33127.5|0
1685688600000|2023-06-02 06:50:00|33167|33137|33168|33138|33171|33141|33164|33134|0
1685688900000|2023-06-02 06:55:00|33167.5|33137.5|33162.5|33132.5|33172|33142|33162.5|33132.5|0
1685689200000|2023-06-02 07:00:00|33161|33131|33171.5|33141.5|33178.5|33148.5|33151.5|33121.5|0
1685689500000|2023-06-02 07:05:00|33171|33141|33172|33142|33182.5|33152.5|33156.5|33126.5|0
1685689800000|2023-06-02 07:10:00|33171.5|33141.5|33156.5|33126.5|33177.5|33147.5|33151|33121|0
1685690100000|2023-06-02 07:15:00|33156|33126|33188|33158|33188.5|33158.5|33155.5|33125.5|0
1685690400000|2023-06-02 07:20:00|33188.5|33158.5|33171.5|33141.5|33188.5|33158.5|33167.5|33137.5|0
1685690700000|2023-06-02 07:25:00|33171|33141|33158|33128|33172.5|33142.5|33156.5|33126.5|0
1685691000000|2023-06-02 07:30:00|33158.5|33128.5|33162.5|33132.5|33175|33145|33158.5|33128.5|0
1685691300000|2023-06-02 07:35:00|33163|33133|33176|33146|33181|33151|33161.5|33131.5|0
1685691600000|2023-06-02 07:40:00|33175.5|33145.5|33184|33154|33185.5|33155.5|33175|33145|0
1685691900000|2023-06-02 07:45:00|33183.5|33153.5|33192|33162|33192|33162|33179.5|33149.5|0
1685692200000|2023-06-02 07:50:00|33191.5|33161.5|33189|33159|33207.5|33177.5|33187.5|33157.5|0
1685692500000|2023-06-02 07:55:00|33189.5|33159.5|33205.5|33175.5|33205.5|33175.5|33188.5|33158.5|0
1685692800000|2023-06-02 08:00:00|33204.5|33174.5|33208|33178|33214|33184|33201.5|33171.5|0
1685693100000|2023-06-02 08:05:00|33207.5|33177.5|33202|33172|33208|33178|33194.5|33164.5|0
1685693400000|2023-06-02 08:10:00|33201.5|33171.5|33212.5|33182.5|33214|33184|33199|33169|0
1685693700000|2023-06-02 08:15:00|33213|33183|33219.5|33189.5|33223|33193|33206.5|33176.5|0
1685694000000|2023-06-02 08:20:00|33220|33190|33208.5|33178.5|33222.5|33192.5|33208.5|33178.5|0
1685694300000|2023-06-02 08:25:00|33210|33180|33200.5|33170.5|33214.5|33184.5|33197.5|33167.5|0
1685694600000|2023-06-02 08:30:00|33199.5|33169.5|33203|33173|33209|33179|33198.5|33168.5|0
1685694900000|2023-06-02 08:35:00|33202.5|33172.5|33202.5|33172.5|33206|33176|33195.5|33165.5|0
1685695200000|2023-06-02 08:40:00|33202|33172|33200.5|33170.5|33202.5|33172.5|33192|33162|0
1685695500000|2023-06-02 08:45:00|33200|33170|33187|33157|33201|33171|33187|33157|0
1685695800000|2023-06-02 08:50:00|33188.5|33158.5|33207.5|33177.5|33208|33178|33186.5|33156.5|0
1685696100000|2023-06-02 08:55:00|33207|33177|33212|33182|33214.5|33184.5|33207|33177|0
1685696400000|2023-06-02 09:00:00|33208.5|33178.5|33203|33173|33210.5|33180.5|33200|33170|0
1685696700000|2023-06-02 09:05:00|33202.5|33172.5|33201.5|33171.5|33204|33174|33193|33163|0
1685697000000|2023-06-02 09:10:00|33202|33172|33216.5|33186.5|33218|33188|33200.5|33170.5|0
1685697300000|2023-06-02 09:15:00|33215.5|33185.5|33233.5|33203.5|33239|33209|33215.5|33185.5|0
1685697600000|2023-06-02 09:20:00|33234|33204|33229.5|33199.5|33241.5|33211.5|33228|33198|0
1685697900000|2023-06-02 09:25:00|33229|33199|33233.5|33203.5|33234.5|33204.5|33216.5|33186.5|0
1685698200000|2023-06-02 09:30:00|33234|33204|33235.5|33205.5|33241.5|33211.5|33231.5|33201.5|0
1685698500000|2023-06-02 09:35:00|33235|33205|33230|33200|33237|33207|33225.5|33195.5|0
1685698800000|2023-06-02 09:40:00|33229.5|33199.5|33221.5|33191.5|33230.5|33200.5|33220.5|33190.5|0
1685699100000|2023-06-02 09:45:00|33222|33192|33216|33186|33222.5|33192.5|33214|33184|0
1685699400000|2023-06-02 09:50:00|33215.5|33185.5|33218.5|33188.5|33220|33190|33212.5|33182.5|0
1685699700000|2023-06-02 09:55:00|33218|33188|33223.5|33193.5|33225|33195|33217|33187|0
1685700000000|2023-06-02 10:00:00|33224.5|33194.5|33219.5|33189.5|33228|33198|33215.5|33185.5|0
1685700300000|2023-06-02 10:05:00|33219|33189|33231|33201|33236|33206|33219|33189|0
1685700600000|2023-06-02 10:10:00|33230.5|33200.5|33234|33204|33237.5|33207.5|33223|33193|0
1685700900000|2023-06-02 10:15:00|33234.5|33204.5|33235.5|33205.5|33241.5|33211.5|33232.5|33202.5|0
1685701200000|2023-06-02 10:20:00|33236.5|33206.5|33234.5|33204.5|33236.5|33206.5|33230|33200|0
1685701500000|2023-06-02 10:25:00|33234|33204|33234.5|33204.5|33237.5|33207.5|33229.5|33199.5|0
1685701800000|2023-06-02 10:30:00|33235|33205|33234.5|33204.5|33238|33208|33231|33201|0
1685702100000|2023-06-02 10:35:00|33235|33205|33241.5|33211.5|33243|33213|33233.5|33203.5|0
1685702400000|2023-06-02 10:40:00|33241|33211|33243.5|33213.5|33246|33216|33237.5|33207.5|0
1685702700000|2023-06-02 10:45:00|33243|33213|33242.5|33212.5|33247|33217|33239.5|33209.5|0
1685703000000|2023-06-02 10:50:00|33243|33213|33243.5|33213.5|33246.5|33216.5|33236.5|33206.5|0
1685703300000|2023-06-02 10:55:00|33243|33213|33251|33221|33251|33221|33241|33211|0
1685703600000|2023-06-02 11:00:00|33249.5|33219.5|33242.5|33212.5|33256.5|33226.5|33238.5|33208.5|0
1685703900000|2023-06-02 11:05:00|33243|33213|33244.5|33214.5|33250.5|33220.5|33242|33212|0
1685704200000|2023-06-02 11:10:00|33245|33215|33258|33228|33261.5|33231.5|33241.5|33211.5|0
1685704500000|2023-06-02 11:15:00|33259|33229|33249.5|33219.5|33266|33236|33248.5|33218.5|0
1685704800000|2023-06-02 11:20:00|33250|33220|33248.5|33218.5|33252.5|33222.5|33246|33216|0
1685705100000|2023-06-02 11:25:00|33249|33219|33244.5|33214.5|33249.5|33219.5|33239|33209|0
1685705400000|2023-06-02 11:30:00|33245|33215|33245.5|33215.5|33257.5|33227.5|33241|33211|0
1685705700000|2023-06-02 11:35:00|33246|33216|33243.5|33213.5|33247.5|33217.5|33235|33205|0
1685706000000|2023-06-02 11:40:00|33244|33214|33227.5|33197.5|33245|33215|33224.5|33194.5|0
1685706300000|2023-06-02 11:45:00|33227|33197|33236|33206|33236.5|33206.5|33222|33192|0
1685706600000|2023-06-02 11:50:00|33235|33205|33237|33207|33241|33211|33233.5|33203.5|0
1685706900000|2023-06-02 11:55:00|33236.5|33206.5|33227|33197|33238.5|33208.5|33224|33194|0
1685707200000|2023-06-02 12:00:00|33226.5|33196.5|33235.5|33205.5|33238|33208|33224.5|33194.5|0
1685707500000|2023-06-02 12:05:00|33235|33205|33233|33203|33241.5|33211.5|33226.5|33196.5|0
1685707800000|2023-06-02 12:10:00|33233.5|33203.5|33216|33186|33235.5|33205.5|33214|33184|0
1685708100000|2023-06-02 12:15:00|33215.5|33185.5|33209|33179|33222|33192|33206.5|33176.5|0
1685708400000|2023-06-02 12:20:00|33208.5|33178.5|33208|33178|33215.5|33185.5|33200.5|33170.5|0
1685708700000|2023-06-02 12:25:00|33207.5|33177.5|33211.5|33181.5|33218.5|33188.5|33195|33165|0
1685709000000|2023-06-02 12:30:00|33211|33181|33276.5|33246.5|33295.5|33265.5|33165.5|33135.5|0
1685709300000|2023-06-02 12:35:00|33278.5|33248.5|33254.5|33224.5|33283|33253|33252.5|33222.5|0
1685709600000|2023-06-02 12:40:00|33256.5|33226.5|33287.5|33257.5|33291.5|33261.5|33255|33225|0
1685709900000|2023-06-02 12:45:00|33288.5|33258.5|33287.5|33257.5|33294.5|33264.5|33273.5|33243.5|0
1685710200000|2023-06-02 12:50:00|33286|33256|33256.5|33226.5|33286|33256|33244.5|33214.5|0
1685710500000|2023-06-02 12:55:00|33257|33227|33263|33233|33275.5|33245.5|33248|33218|0
1685710800000|2023-06-02 13:00:00|33262.5|33232.5|33305.5|33275.5|33310|33280|33260.5|33230.5|0
1685711100000|2023-06-02 13:05:00|33305|33275|33298.5|33268.5|33310|33280|33296.5|33266.5|0
1685711400000|2023-06-02 13:10:00|33299.5|33269.5|33289.5|33259.5|33300.5|33270.5|33282|33252|0
1685711700000|2023-06-02 13:15:00|33290|33260|33289.5|33259.5|33294.5|33264.5|33282|33252|0
1685712000000|2023-06-02 13:20:00|33289|33259|33291|33261|33291|33261|33280.5|33250.5|0
1685712300000|2023-06-02 13:25:00|33290.5|33260.5|33295|33265|33314.5|33284.5|33289.5|33259.5|0
1685712600000|2023-06-02 13:30:00|33297|33267|33355|33325|33355|33325|33286|33256|0
1685712900000|2023-06-02 13:35:00|33360|33330|33402.5|33372.5|33414|33384|33356.5|33326.5|0
1685713200000|2023-06-02 13:40:00|33405|33375|33440|33410|33460|33430|33405|33375|0
1685713500000|2023-06-02 13:45:00|33434.5|33404.5|33459|33429|33487|33457|33423|33393|0
1685713800000|2023-06-02 13:50:00|33461.5|33431.5|33478|33448|33505|33475|33461.5|33431.5|0
1685714100000|2023-06-02 13:55:00|33478.5|33448.5|33439|33409|33500|33470|33438|33408|0
1685714400000|2023-06-02 14:00:00|33440|33410|33436.2|33406.2|33466|33436|33408|33378|0
1685714700000|2023-06-02 14:05:00|33440.7|33410.7|33466.2|33436.2|33483.7|33453.7|33434.7|33404.7|0
1685715000000|2023-06-02 14:10:00|33467.7|33437.7|33518.7|33488.7|33540.2|33510.2|33464.7|33434.7|0
1685715300000|2023-06-02 14:15:00|33516.7|33486.7|33471.2|33441.2|33535.7|33505.7|33458.2|33428.2|0
1685715600000|2023-06-02 14:20:00|33470.6|33440.6|33484.6|33454.6|33500.6|33470.6|33460.6|33430.6|0
1685715900000|2023-06-02 14:25:00|33483.1|33453.1|33506.1|33476.1|33510.1|33480.1|33474.6|33444.6|0
1685716200000|2023-06-02 14:30:00|33505.1|33475.1|33497.1|33467.1|33515.6|33485.6|33480.6|33450.6|0
1685716500000|2023-06-02 14:35:00|33496.6|33466.6|33530.6|33500.6|33537.6|33507.6|33495.6|33465.6|0
1685716800000|2023-06-02 14:40:00|33534.1|33504.1|33530.6|33500.6|33541.6|33511.6|33511.6|33481.6|0
1685717100000|2023-06-02 14:45:00|33529.6|33499.6|33560.1|33530.1|33565.6|33535.6|33525.6|33495.6|0
1685717400000|2023-06-02 14:50:00|33556.6|33526.6|33544.6|33514.6|33558.1|33528.1|33538.1|33508.1|0
1685717700000|2023-06-02 14:55:00|33545.1|33515.1|33566.1|33536.1|33570.1|33540.1|33544.6|33514.6|0
1685718000000|2023-06-02 15:00:00|33568.1|33538.1|33625.1|33595.1|33629.6|33599.6|33568.1|33538.1|0
1685718300000|2023-06-02 15:05:00|33627.6|33597.6|33593.1|33563.1|33628.6|33598.6|33582.6|33552.6|0
1685718600000|2023-06-02 15:10:00|33594.6|33564.6|33631.1|33601.1|33643.1|33613.1|33594.1|33564.1|0
1685718900000|2023-06-02 15:15:00|33629.6|33599.6|33630.6|33600.6|33642.6|33612.6|33621.6|33591.6|0
1685719200000|2023-06-02 15:20:00|33632.6|33602.6|33628.1|33598.1|33645.1|33615.1|33627.1|33597.1|0
1685719500000|2023-06-02 15:25:00|33627.6|33597.6|33666.1|33636.1|33677.6|33647.6|33623.1|33593.1|0
1685719800000|2023-06-02 15:30:00|33667.6|33637.6|33671.6|33641.6|33691.1|33661.1|33660.6|33630.6|0
1685720100000|2023-06-02 15:35:00|33670.6|33640.6|33627.6|33597.6|33677.1|33647.1|33621.6|33591.6|0
1685720400000|2023-06-02 15:40:00|33628.6|33598.6|33649.1|33619.1|33658.6|33628.6|33626.6|33596.6|0
1685720700000|2023-06-02 15:45:00|33650.6|33620.6|33630.6|33600.6|33651.6|33621.6|33623.6|33593.6|0
1685721000000|2023-06-02 15:50:00|33629.6|33599.6|33658.1|33628.1|33663.6|33633.6|33625.1|33595.1|0
1685721300000|2023-06-02 15:55:00|33657.6|33627.6|33678.1|33648.1|33690.6|33660.6|33653.6|33623.6|0
1685721600000|2023-06-02 16:00:00|33678.6|33648.6|33676.6|33646.6|33687.6|33657.6|33665.6|33635.6|0
1685721900000|2023-06-02 16:05:00|33675.1|33645.1|33685.1|33655.1|33702.6|33672.6|33672.6|33642.6|0
1685722200000|2023-06-02 16:10:00|33684.6|33654.6|33673.6|33643.6|33693.6|33663.6|33667.6|33637.6|0
1685722500000|2023-06-02 16:15:00|33673.1|33643.1|33665.1|33635.1|33673.1|33643.1|33652.6|33622.6|0
1685722800000|2023-06-02 16:20:00|33664.6|33634.6|33678.6|33648.6|33686.1|33656.1|33660.6|33630.6|0
1685723100000|2023-06-02 16:25:00|33678.1|33648.1|33698.6|33668.6|33700.1|33670.1|33676.6|33646.6|0
1685723400000|2023-06-02 16:30:00|33699.6|33669.6|33704.6|33674.6|33713.6|33683.6|33691.6|33661.6|0
1685723700000|2023-06-02 16:35:00|33705.6|33675.6|33702.1|33672.1|33711.6|33681.6|33698.6|33668.6|0
1685724000000|2023-06-02 16:40:00|33703.6|33673.6|33697.6|33667.6|33705.6|33675.6|33685.6|33655.6|0
1685724300000|2023-06-02 16:45:00|33698.6|33668.6|33717.1|33687.1|33729.6|33699.6|33693.1|33663.1|0
1685724600000|2023-06-02 16:50:00|33716.6|33686.6|33735.6|33705.6|33736.6|33706.6|33710.1|33680.1|0
1685724900000|2023-06-02 16:55:00|33736.1|33706.1|33747.1|33717.1|33747.6|33717.6|33732.1|33702.1|0
1685725200000|2023-06-02 17:00:00|33746.9|33716.9|33730.9|33700.9|33747.9|33717.9|33728.4|33698.4|0
1685725500000|2023-06-02 17:05:00|33731.4|33701.4|33735.9|33705.9|33743.4|33713.4|33730.9|33700.9|0
1685725800000|2023-06-02 17:10:00|33734.9|33704.9|33718.9|33688.9|33735.4|33705.4|33706.9|33676.9|0
1685726100000|2023-06-02 17:15:00|33717.9|33687.9|33739.9|33709.9|33744.4|33714.4|33715.9|33685.9|0
1685726400000|2023-06-02 17:20:00|33740.4|33710.4|33765.4|33735.4|33768.9|33738.9|33740.4|33710.4|0
1685726700000|2023-06-02 17:25:00|33765.9|33735.9|33764.9|33734.9|33771.4|33741.4|33752.4|33722.4|0
1685727000000|2023-06-02 17:30:00|33763.9|33733.9|33745.4|33715.4|33770.9|33740.9|33745.4|33715.4|0
1685727300000|2023-06-02 17:35:00|33745.9|33715.9|33750.4|33720.4|33757.4|33727.4|33741.9|33711.9|0
1685727600000|2023-06-02 17:40:00|33751.9|33721.9|33745.4|33715.4|33753.4|33723.4|33736.4|33706.4|0
1685727900000|2023-06-02 17:45:00|33745.9|33715.9|33753.9|33723.9|33759.4|33729.4|33730.9|33700.9|0
1685728200000|2023-06-02 17:50:00|33754.9|33724.9|33758.4|33728.4|33765.9|33735.9|33751.4|33721.4|0
1685728500000|2023-06-02 17:55:00|33759.9|33729.9|33770.4|33740.4|33771.9|33741.9|33754.9|33724.9|0
1685728800000|2023-06-02 18:00:00|33771.4|33741.4|33777.4|33747.4|33780.9|33750.9|33761.4|33731.4|0
1685729100000|2023-06-02 18:05:00|33775.9|33745.9|33749.9|33719.9|33775.9|33745.9|33734.4|33704.4|0
1685729400000|2023-06-02 18:10:00|33748.9|33718.9|33748.4|33718.4|33763.9|33733.9|33740.9|33710.9|0
1685729700000|2023-06-02 18:15:00|33749.4|33719.4|33762.9|33732.9|33764.4|33734.4|33749.4|33719.4|0
1685730000000|2023-06-02 18:20:00|33761.9|33731.9|33773.4|33743.4|33780.9|33750.9|33759.9|33729.9|0
1685730300000|2023-06-02 18:25:00|33773.9|33743.9|33773.4|33743.4|33779.4|33749.4|33769.9|33739.9|0
1685730600000|2023-06-02 18:30:00|33774.9|33744.9|33781.9|33751.9|33788.9|33758.9|33769.9|33739.9|0
1685730900000|2023-06-02 18:35:00|33782.9|33752.9|33800.9|33770.9|33803.9|33773.9|33777.9|33747.9|0
1685731200000|2023-06-02 18:40:00|33801.9|33771.9|33803.9|33773.9|33807.4|33777.4|33793.4|33763.4|0
1685731500000|2023-06-02 18:45:00|33803.4|33773.4|33801.4|33771.4|33809.9|33779.9|33797.9|33767.9|0
1685731800000|2023-06-02 18:50:00|33801.9|33771.9|33788.4|33758.4|33804.9|33774.9|33786.9|33756.9|0
1685732100000|2023-06-02 18:55:00|33788.9|33758.9|33795.3|33765.3|33796.3|33766.3|33780.3|33750.3|0
1685732400000|2023-06-02 19:00:00|33795.8|33765.8|33810.8|33780.8|33812.3|33782.3|33795.8|33765.8|0
1685732700000|2023-06-02 19:05:00|33812.3|33782.3|33794.3|33764.3|33821.3|33791.3|33792.8|33762.8|0
1685733000000|2023-06-02 19:10:00|33794.8|33764.8|33802.3|33772.3|33805.8|33775.8|33784.3|33754.3|0
1685733300000|2023-06-02 19:15:00|33804.8|33774.8|33807.8|33777.8|33814.8|33784.8|33801.3|33771.3|0
1685733600000|2023-06-02 19:20:00|33807.3|33777.3|33794.8|33764.8|33808.3|33778.3|33794.3|33764.3|0
1685733900000|2023-06-02 19:25:00|33794.3|33764.3|33778.3|33748.3|33796.8|33766.8|33776.3|33746.3|0
1685734200000|2023-06-02 19:30:00|33774.8|33744.8|33790.3|33760.3|33800.3|33770.3|33774.8|33744.8|0
1685734500000|2023-06-02 19:35:00|33789.3|33759.3|33785.3|33755.3|33799.3|33769.3|33782.3|33752.3|0
1685734800000|2023-06-02 19:40:00|33783.4|33753.4|33776.4|33746.4|33799.9|33769.9|33773.4|33743.4|0
1685735100000|2023-06-02 19:45:00|33773.9|33743.9|33780.4|33750.4|33790.9|33760.9|33766.4|33736.4|0
1685735400000|2023-06-02 19:50:00|33779.9|33749.9|33795.9|33765.9|33795.9|33765.9|33760.9|33730.9|0
1685735700000|2023-06-02 19:55:00|33796.4|33766.4|33774.9|33744.9|33803.4|33773.4|33769.4|33739.4|0
1685736000000|2023-06-02 20:00:00|33777.4|33747.4|33773.9|33743.9|33782.9|33752.9|33771.9|33741.9|0
1685736300000|2023-06-02 20:05:00|33774.4|33744.4|33781.4|33751.4|33787.9|33757.9|33772.9|33742.9|0
1685736600000|2023-06-02 20:10:00|33780.9|33750.9|33774.9|33744.9|33786.4|33756.4|33771.9|33741.9|0
1685736900000|2023-06-02 20:15:00|33775.4|33745.4|33763.4|33733.4|33775.9|33745.9|33763.4|33733.4|0
1685737200000|2023-06-02 20:20:00|33763.9|33733.9|33762.4|33732.4|33764.9|33734.9|33756.4|33726.4|0
1685737500000|2023-06-02 20:25:00|33761.4|33731.4|33765.9|33735.9|33768.9|33738.9|33761.4|33731.4|0
1685737800000|2023-06-02 20:30:00|33764.9|33734.9|33763.9|33733.9|33766.4|33736.4|33761.9|33731.9|0
1685738100000|2023-06-02 20:35:00|33764.4|33734.4|33758.4|33728.4|33766.9|33736.9|33755.4|33725.4|0
1685738400000|2023-06-02 20:40:00|33759.4|33729.4|33760.4|33730.4|33762.4|33732.4|33757.4|33727.4|0
1685738700000|2023-06-02 20:45:00|33759.9|33729.9|33762.4|33732.4|33766.4|33736.4|33757.9|33727.9|0
1685739000000|2023-06-02 20:50:00|33762.9|33732.9|33775.4|33745.4|33775.9|33745.9|33762.4|33732.4|0
1685739300000|2023-06-02 20:55:00|33775.9|33745.9|33775.4|33745.4|33777.4|33747.4|33774.9|33744.9|0
1685772300000|2023-06-03 06:05:00|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|0
1685775600000|2023-06-03 07:00:00|33775.7|33745.7|33763.6|33733.6|33775.7|33745.7|33763.6|33733.6|0
1685775900000|2023-06-03 07:05:00|33763.4|33733.4|33763.4|33733.4|33763.4|33733.4|33763.4|33733.4|0
1685776200000|2023-06-03 07:10:00|33760.9|33735.9|33760.9|33735.9|33760.9|33735.9|33760.9|33735.9|0
1685776800000|2023-06-03 07:20:00|33760.7|33735.7|33760.7|33735.7|33760.7|33735.7|33760.7|33735.7|0
1685778300000|2023-06-03 07:45:00|33750.6|33725.6|33750.6|33725.6|33750.6|33725.6|33750.6|33725.6|0
1685780100000|2023-06-03 08:15:00|33749.5|33724.5|33749.5|33724.5|33749.5|33724.5|33749.5|33724.5|0
1685780700000|2023-06-03 08:25:00|33748.6|33723.6|33748.6|33723.6|33748.6|33723.6|33748.6|33723.6|0
1685781000000|2023-06-03 08:30:00|33748.8|33723.8|33749.6|33724.6|33749.6|33724.6|33748.8|33723.8|0
1685781300000|2023-06-03 08:35:00|33748.4|33723.4|33748.4|33723.4|33748.4|33723.4|33748.4|33723.4|0
1685781900000|2023-06-03 08:45:00|33748.2|33723.2|33748.2|33723.2|33748.2|33723.2|33748.2|33723.2|0
1685782200000|2023-06-03 08:50:00|33748.5|33723.5|33748.5|33723.5|33748.5|33723.5|33748.5|33723.5|0
1685782800000|2023-06-03 09:00:00|33747.5|33722.5|33747.5|33722.5|33747.5|33722.5|33747.5|33722.5|0
1685783100000|2023-06-03 09:05:00|33747.7|33722.7|33748.1|33723.1|33748.1|33723.1|33747.7|33722.7|0
1685783700000|2023-06-03 09:15:00|33748.3|33723.3|33748.3|33723.3|33748.3|33723.3|33748.3|33723.3|0
1685786400000|2023-06-03 10:00:00|33753.3|33728.3|33753.3|33728.3|33753.3|33728.3|33753.3|33728.3|0
1685789700000|2023-06-03 10:55:00|33752.8|33727.8|33752.8|33727.8|33752.8|33727.8|33752.8|33727.8|0
1685792400000|2023-06-03 11:40:00|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|0
1685795700000|2023-06-03 12:35:00|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|0
1685797800000|2023-06-03 13:10:00|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|0
1685829600000|2023-06-03 22:00:00|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|0
1685841300000|2023-06-04 01:15:00|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|0
1685854500000|2023-06-04 04:55:00|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|0
1685862300000|2023-06-04 07:05:00|33737.6|33712.6|33737.6|33712.6|33737.6|33712.6|33737.6|33712.6|0
1685863800000|2023-06-04 07:30:00|33741.1|33716.1|33741.1|33716.1|33741.1|33716.1|33741.1|33716.1|0
1685865000000|2023-06-04 07:50:00|33730.7|33705.7|33728.7|33703.7|33730.7|33705.7|33728.7|33703.7|0
1685865300000|2023-06-04 07:55:00|33727.7|33702.7|33726.6|33701.6|33727.7|33702.7|33726.6|33701.6|0
1685865900000|2023-06-04 08:05:00|33725.6|33700.6|33725.6|33700.6|33725.6|33700.6|33725.6|33700.6|0
1685866800000|2023-06-04 08:20:00|33730.7|33705.7|33730.7|33705.7|33730.7|33705.7|33730.7|33705.7|0
1685867100000|2023-06-04 08:25:00|33731|33706|33731|33706|33731|33706|33731|33706|0
1685868000000|2023-06-04 08:40:00|33741.4|33716.4|33741.4|33716.4|33741.4|33716.4|33741.4|33716.4|0
1685870700000|2023-06-04 09:25:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685874600000|2023-06-04 10:30:00|33732|33707|33732|33707|33732|33707|33732|33707|0
1685877300000|2023-06-04 11:15:00|33731.8|33706.8|33738.3|33713.3|33738.3|33713.3|33729.9|33704.9|0
1685879100000|2023-06-04 11:45:00|33738.6|33713.6|33738.6|33713.6|33738.6|33713.6|33738.6|33713.6|0
1685880600000|2023-06-04 12:10:00|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|0
1685889900000|2023-06-04 14:45:00|33739.9|33714.9|33740.9|33715.9|33740.9|33715.9|33739.9|33714.9|0
1685899800000|2023-06-04 17:30:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685901900000|2023-06-04 18:05:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685906100000|2023-06-04 19:15:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685910900000|2023-06-04 20:35:00|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|0
1685912400000|2023-06-04 21:00:00|33756.4|33731.4|33753.3|33728.3|33756.4|33731.4|33753.3|33728.3|0
1685913300000|2023-06-04 21:15:00|33753.5|33728.5|33753.5|33728.5|33753.5|33728.5|33753.5|33728.5|0
1685914200000|2023-06-04 21:30:00|33755.3|33730.3|33755.3|33730.3|33755.3|33730.3|33755.3|33730.3|0
1685914500000|2023-06-04 21:35:00|33755.5|33730.5|33755.5|33730.5|33755.5|33730.5|33755.5|33730.5|0
1685916000000|2023-06-04 22:00:00|33773.5|33748.5|33768.9|33743.9|33789.4|33764.4|33766.9|33741.9|0
1685916300000|2023-06-04 22:05:00|33769.4|33744.4|33783.9|33758.9|33787.4|33762.4|33768.4|33743.4|0
1685916600000|2023-06-04 22:10:00|33784.4|33759.4|33780.4|33755.4|33784.4|33759.4|33772.9|33747.9|0
1685916900000|2023-06-04 22:15:00|33780.9|33755.9|33794.9|33769.9|33797.9|33772.9|33777.4|33752.4|0
1685917200000|2023-06-04 22:20:00|33797.4|33772.4|33827.4|33802.4|33827.4|33802.4|33794.4|33769.4|0
1685917500000|2023-06-04 22:25:00|33825.9|33800.9|33848.9|33823.9|33849.9|33824.9|33823.4|33798.4|0
1685917800000|2023-06-04 22:30:00|33848.4|33823.4|33836.9|33811.9|33849.4|33824.4|33830.4|33805.4|0
1685918100000|2023-06-04 22:35:00|33835.9|33810.9|33829.9|33804.9|33836.4|33811.4|33824.4|33799.4|0
1685918400000|2023-06-04 22:40:00|33830.4|33805.4|33838.9|33813.9|33840.4|33815.4|33828.9|33803.9|0
1685918700000|2023-06-04 22:45:00|33838.4|33813.4|33838.9|33813.9|33844.4|33819.4|33837.4|33812.4|0
1685919000000|2023-06-04 22:50:00|33839.9|33814.9|33842.9|33817.9|33844.9|33819.9|33839.9|33814.9|0
1685919300000|2023-06-04 22:55:00|33843.4|33818.4|33845.9|33820.9|33846.9|33821.9|33838.9|33813.9|0
1685919600000|2023-06-04 23:00:00|33845.4|33820.4|33846.9|33821.9|33849.4|33824.4|33839.9|33814.9|0
1685919900000|2023-06-04 23:05:00|33846.4|33821.4|33838.9|33813.9|33846.4|33821.4|33838.9|33813.9|0
1685920200000|2023-06-04 23:10:00|33838.4|33813.4|33826.9|33801.9|33838.4|33813.4|33826.4|33801.4|0
1685920500000|2023-06-04 23:15:00|33826.4|33801.4|33821.9|33796.9|33829.4|33804.4|33819.4|33794.4|0
1685920800000|2023-06-04 23:20:00|33822.9|33797.9|33828.9|33803.9|33831.9|33806.9|33822.9|33797.9|0
1685921100000|2023-06-04 23:25:00|33829.9|33804.9|33822.4|33797.4|33833.4|33808.4|33822.4|33797.4|0
1685921400000|2023-06-04 23:30:00|33820.4|33795.4|33826.9|33801.9|33827.9|33802.9|33811.9|33786.9|0
1685921700000|2023-06-04 23:35:00|33827.9|33802.9|33814.9|33789.9|33828.9|33803.9|33813.9|33788.9|0
1685922000000|2023-06-04 23:40:00|33815.9|33790.9|33815.9|33790.9|33820.9|33795.9|33814.9|33789.9|0
1685922300000|2023-06-04 23:45:00|33815.4|33790.4|33799.4|33774.4|33815.4|33790.4|33798.9|33773.9|0
1685922600000|2023-06-04 23:50:00|33799.9|33774.9|33801.9|33776.9|33806.9|33781.9|33796.9|33771.9|0
1685922900000|2023-06-04 23:55:00|33801.4|33776.4|33789.4|33764.4|33803.4|33778.4|33785.4|33760.4|0
1685923200000|2023-06-05 00:00:00|33789.9|33764.9|33775.4|33750.4|33789.9|33764.9|33771.4|33746.4|0
1685923500000|2023-06-05 00:05:00|33774.9|33749.9|33769.4|33744.4|33775.9|33750.9|33764.4|33739.4|0
1685923800000|2023-06-05 00:10:00|33769.9|33744.9|33786.9|33761.9|33786.9|33761.9|33767.9|33742.9|0
1685924100000|2023-06-05 00:15:00|33786.4|33761.4|33783.4|33758.4|33789.9|33764.9|33781.4|33756.4|0
1685924400000|2023-06-05 00:20:00|33783.9|33758.9|33794.9|33769.9|33798.9|33773.9|33783.4|33758.4|0
1685924700000|2023-06-05 00:25:00|33795.4|33770.4|33792.9|33767.9|33799.9|33774.9|33792.9|33767.9|0
1685925000000|2023-06-05 00:30:00|33793.4|33768.4|33794.9|33769.9|33799.9|33774.9|33792.9|33767.9|0
1685925300000|2023-06-05 00:35:00|33793.9|33768.9|33802.4|33777.4|33803.9|33778.9|33791.9|33766.9|0
1685925600000|2023-06-05 00:40:00|33802.9|33777.9|33806.9|33781.9|33808.9|33783.9|33800.9|33775.9|0
1685925900000|2023-06-05 00:45:00|33806.4|33781.4|33805.4|33780.4|33809.9|33784.9|33802.4|33777.4|0
1685926200000|2023-06-05 00:50:00|33806.4|33781.4|33798.4|33773.4|33807.9|33782.9|33798.4|33773.4|0
1685926500000|2023-06-05 00:55:00|33797.4|33772.4|33794.9|33769.9|33799.4|33774.4|33791.9|33766.9|0
1685926800000|2023-06-05 01:00:00|33795.4|33770.4|33802.9|33777.9|33803.9|33778.9|33792.4|33767.4|0
1685927100000|2023-06-05 01:05:00|33802.4|33777.4|33797.4|33772.4|33804.9|33779.9|33794.9|33769.9|0
1685927400000|2023-06-05 01:10:00|33797.9|33772.9|33805.9|33780.9|33808.9|33783.9|33797.9|33772.9|0
1685927700000|2023-06-05 01:15:00|33804.4|33779.4|33791.9|33766.9|33806.9|33781.9|33786.9|33761.9|0
1685928000000|2023-06-05 01:20:00|33792.4|33767.4|33787.9|33762.9|33793.9|33768.9|33785.4|33760.4|0
1685928300000|2023-06-05 01:25:00|33788.9|33763.9|33785.9|33760.9|33792.9|33767.9|33782.9|33757.9|0
1685928600000|2023-06-05 01:30:00|33785.4|33760.4|33774.9|33749.9|33789.9|33764.9|33773.4|33748.4|0
1685928900000|2023-06-05 01:35:00|33773.9|33748.9|33783.4|33758.4|33783.4|33758.4|33772.9|33747.9|0
1685929200000|2023-06-05 01:40:00|33781.9|33756.9|33790.4|33765.4|33792.4|33767.4|33781.4|33756.4|0
1685929500000|2023-06-05 01:45:00|33789.9|33764.9|33799.4|33774.4|33807.4|33782.4|33789.9|33764.9|0
1685929800000|2023-06-05 01:50:00|33799.9|33774.9|33786.9|33761.9|33804.9|33779.9|33785.9|33760.9|0
1685930100000|2023-06-05 01:55:00|33787.4|33762.4|33788.9|33763.9|33795.4|33770.4|33783.9|33758.9|0
1685930400000|2023-06-05 02:00:00|33787.9|33762.9|33785.9|33760.9|33790.9|33765.9|33780.9|33755.9|0
1685930700000|2023-06-05 02:05:00|33787.4|33762.4|33782.9|33757.9|33790.9|33765.9|33780.9|33755.9|0
1685931000000|2023-06-05 02:10:00|33783.4|33758.4|33783.9|33758.9|33786.9|33761.9|33778.4|33753.4|0
1685931300000|2023-06-05 02:15:00|33783.4|33758.4|33788.9|33763.9|33789.4|33764.4|33779.9|33754.9|0
1685931600000|2023-06-05 02:20:00|33789.4|33764.4|33786.9|33761.9|33791.4|33766.4|33777.9|33752.9|0
1685931900000|2023-06-05 02:25:00|33787.4|33762.4|33786.9|33761.9|33788.4|33763.4|33784.9|33759.9|0
1685932200000|2023-06-05 02:30:00|33786.4|33761.4|33794.9|33769.9|33794.9|33769.9|33785.9|33760.9|0
1685932500000|2023-06-05 02:35:00|33794.4|33769.4|33796.9|33771.9|33797.9|33772.9|33790.4|33765.4|0
1685932800000|2023-06-05 02:40:00|33797.4|33772.4|33795.9|33770.9|33800.4|33775.4|33789.4|33764.4|0
1685933100000|2023-06-05 02:45:00|33795.4|33770.4|33794.4|33769.4|33798.9|33773.9|33792.4|33767.4|0
1685933400000|2023-06-05 02:50:00|33793.9|33768.9|33795.9|33770.9|33796.4|33771.4|33790.9|33765.9|0
1685933700000|2023-06-05 02:55:00|33795.4|33770.4|33795.4|33770.4|33797.9|33772.9|33792.4|33767.4|0
1685934000000|2023-06-05 03:00:00|33794.4|33769.4|33798.9|33773.9|33801.4|33776.4|33793.9|33768.9|0
1685934300000|2023-06-05 03:05:00|33799.4|33774.4|33797.4|33772.4|33800.4|33775.4|33793.9|33768.9|0
1685934600000|2023-06-05 03:10:00|33796.9|33771.9|33798.4|33773.4|33800.4|33775.4|33794.4|33769.4|0
1685934900000|2023-06-05 03:15:00|33797.4|33772.4|33798.9|33773.9|33800.9|33775.9|33792.9|33767.9|0
1685935200000|2023-06-05 03:20:00|33797.9|33772.9|33802.9|33777.9|33802.9|33777.9|33792.4|33767.4|0
1685935500000|2023-06-05 03:25:00|33802.4|33777.4|33801.4|33776.4|33803.9|33778.9|33797.4|33772.4|0
1685935800000|2023-06-05 03:30:00|33801.9|33776.9|33807.4|33782.4|33812.4|33787.4|33800.4|33775.4|0
1685936100000|2023-06-05 03:35:00|33806.9|33781.9|33806.9|33781.9|33813.4|33788.4|33804.9|33779.9|0
1685936400000|2023-06-05 03:40:00|33807.4|33782.4|33796.9|33771.9|33807.9|33782.9|33796.4|33771.4|0
1685936700000|2023-06-05 03:45:00|33796.4|33771.4|33790.4|33765.4|33797.9|33772.9|33788.4|33763.4|0
1685937000000|2023-06-05 03:50:00|33790.9|33765.9|33791.9|33766.9|33796.9|33771.9|33788.4|33763.4|0
1685937300000|2023-06-05 03:55:00|33792.4|33767.4|33790.9|33765.9|33794.4|33769.4|33790.4|33765.4|0
1685937600000|2023-06-05 04:00:00|33790.4|33765.4|33792.4|33767.4|33794.4|33769.4|33788.9|33763.9|0
1685937900000|2023-06-05 04:05:00|33792.9|33767.9|33791.9|33766.9|33793.4|33768.4|33788.9|33763.9|0
1685938200000|2023-06-05 04:10:00|33792.4|33767.4|33788.9|33763.9|33792.4|33767.4|33786.9|33761.9|0
1685938500000|2023-06-05 04:15:00|33789.4|33764.4|33788.9|33763.9|33790.9|33765.9|33786.9|33761.9|0
1685938800000|2023-06-05 04:20:00|33789.4|33764.4|33786.9|33761.9|33789.4|33764.4|33783.4|33758.4|0
1685939100000|2023-06-05 04:25:00|33786.4|33761.4|33778.9|33753.9|33786.9|33761.9|33778.9|33753.9|0
1685939400000|2023-06-05 04:30:00|33778.4|33753.4|33768.9|33743.9|33780.4|33755.4|33767.4|33742.4|0
1685939700000|2023-06-05 04:35:00|33769.4|33744.4|33773.9|33748.9|33776.9|33751.9|33769.4|33744.4|0
1685940000000|2023-06-05 04:40:00|33773.4|33748.4|33774.9|33749.9|33776.9|33751.9|33772.9|33747.9|0
1685940300000|2023-06-05 04:45:00|33774.4|33749.4|33776.4|33751.4|33777.4|33752.4|33772.9|33747.9|0
1685940600000|2023-06-05 04:50:00|33776.9|33751.9|33782.9|33757.9|33783.9|33758.9|33776.4|33751.4|0
1685940900000|2023-06-05 04:55:00|33783.4|33758.4|33783.4|33758.4|33784.4|33759.4|33779.9|33754.9|0
1685941200000|2023-06-05 05:00:00|33782.9|33757.9|33778.4|33753.4|33782.9|33757.9|33775.4|33750.4|0
1685941500000|2023-06-05 05:05:00|33777.9|33752.9|33787.4|33762.4|33788.4|33763.4|33777.9|33752.9|0
1685941800000|2023-06-05 05:10:00|33787.9|33762.9|33787.9|33762.9|33790.4|33765.4|33782.9|33757.9|0
1685942100000|2023-06-05 05:15:00|33787.4|33762.4|33781.9|33756.9|33787.4|33762.4|33777.9|33752.9|0
1685942400000|2023-06-05 05:20:00|33781.4|33756.4|33774.4|33749.4|33783.4|33758.4|33774.4|33749.4|0
1685942700000|2023-06-05 05:25:00|33775.9|33750.9|33778.9|33753.9|33779.4|33754.4|33773.9|33748.9|0
1685943000000|2023-06-05 05:30:00|33777.9|33752.9|33781.4|33756.4|33781.4|33756.4|33776.4|33751.4|0
1685943300000|2023-06-05 05:35:00|33780.9|33755.9|33795.9|33770.9|33798.9|33773.9|33779.9|33754.9|0
1685943600000|2023-06-05 05:40:00|33795.4|33770.4|33798.9|33773.9|33802.9|33777.9|33791.9|33766.9|0
1685943900000|2023-06-05 05:45:00|33798.4|33773.4|33804.4|33779.4|33805.4|33780.4|33795.9|33770.9|0
1685944200000|2023-06-05 05:50:00|33803.9|33778.9|33801.9|33776.9|33805.4|33780.4|33800.9|33775.9|0
1685944500000|2023-06-05 05:55:00|33801.4|33776.4|33798.9|33773.9|33801.9|33776.9|33794.9|33769.9|0
1685944800000|2023-06-05 06:00:00|33798.4|33773.4|33804.9|33779.9|33805.9|33780.9|33794.9|33769.9|0
1685945100000|2023-06-05 06:05:00|33804.4|33779.4|33803.4|33778.4|33810.9|33785.9|33801.9|33776.9|0
1685945400000|2023-06-05 06:10:00|33802.9|33777.9|33806.9|33781.9|33815.9|33790.9|33802.9|33777.9|0
1685945700000|2023-06-05 06:15:00|33806.4|33781.4|33808.4|33783.4|33812.4|33787.4|33803.9|33778.9|0
1685946000000|2023-06-05 06:20:00|33807.9|33782.9|33810.9|33785.9|33817.9|33792.9|33807.9|33782.9|0
1685946300000|2023-06-05 06:25:00|33810.4|33785.4|33807.9|33782.9|33813.9|33788.9|33805.4|33780.4|0
1685946600000|2023-06-05 06:30:00|33807.4|33782.4|33812.4|33787.4|33812.9|33787.9|33804.4|33779.4|0
1685946900000|2023-06-05 06:35:00|33811.9|33786.9|33808.9|33783.9|33811.9|33786.9|33805.4|33780.4|0
1685947200000|2023-06-05 06:40:00|33809.4|33784.4|33808.9|33783.9|33811.4|33786.4|33804.9|33779.9|0
1685947500000|2023-06-05 06:45:00|33808.4|33783.4|33800.4|33775.4|33809.9|33784.9|33798.4|33773.4|0
1685947800000|2023-06-05 06:50:00|33800.9|33775.9|33798.9|33773.9|33803.9|33778.9|33795.9|33770.9|0
1685948100000|2023-06-05 06:55:00|33799.4|33774.4|33812.4|33787.4|33812.4|33787.4|33797.4|33772.4|0
1685948400000|2023-06-05 07:00:00|33813.9|33788.9|33794.9|33769.9|33824.4|33799.4|33793.9|33768.9|0
1685948700000|2023-06-05 07:05:00|33796.9|33771.9|33803.9|33778.9|33809.9|33784.9|33790.9|33765.9|0
1685949000000|2023-06-05 07:10:00|33804.4|33779.4|33809.9|33784.9|33817.9|33792.9|33801.4|33776.4|0
1685949300000|2023-06-05 07:15:00|33808.4|33783.4|33814.4|33789.4|33814.9|33789.9|33799.4|33774.4|0
1685949600000|2023-06-05 07:20:00|33814.9|33789.9|33801.9|33776.9|33815.9|33790.9|33795.9|33770.9|0
1685949900000|2023-06-05 07:25:00|33801.4|33776.4|33813.9|33788.9|33821.4|33796.4|33799.9|33774.9|0
1685950200000|2023-06-05 07:30:00|33811.9|33786.9|33835.9|33810.9|33839.9|33814.9|33810.4|33785.4|0
1685950500000|2023-06-05 07:35:00|33835.4|33810.4|33825.9|33800.9|33838.4|33813.4|33819.9|33794.9|0
1685950800000|2023-06-05 07:40:00|33826.4|33801.4|33815.9|33790.9|33832.9|33807.9|33807.9|33782.9|0
1685951100000|2023-06-05 07:45:00|33816.9|33791.9|33817.9|33792.9|33822.9|33797.9|33810.9|33785.9|0
1685951400000|2023-06-05 07:50:00|33818.4|33793.4|33820.4|33795.4|33823.9|33798.9|33812.9|33787.9|0
1685951700000|2023-06-05 07:55:00|33819.9|33794.9|33825.9|33800.9|33834.4|33809.4|33818.9|33793.9|0
1685952000000|2023-06-05 08:00:00|33826.4|33801.4|33833.9|33808.9|33837.4|33812.4|33820.9|33795.9|0
1685952300000|2023-06-05 08:05:00|33834.4|33809.4|33833.4|33808.4|33838.9|33813.9|33828.9|33803.9|0
1685952600000|2023-06-05 08:10:00|33831.4|33806.4|33816.4|33791.4|33838.4|33813.4|33814.4|33789.4|0
1685952900000|2023-06-05 08:15:00|33812.9|33787.9|33811.9|33786.9|33820.9|33795.9|33806.4|33781.4|0
1685953200000|2023-06-05 08:20:00|33811.4|33786.4|33813.9|33788.9|33817.9|33792.9|33802.9|33777.9|0
1685953500000|2023-06-05 08:25:00|33813.4|33788.4|33813.4|33788.4|33814.4|33789.4|33806.9|33781.9|0
1685953800000|2023-06-05 08:30:00|33812.9|33787.9|33828.4|33803.4|33839.9|33814.9|33808.4|33783.4|0
1685954100000|2023-06-05 08:35:00|33827.9|33802.9|33823.9|33798.9|33828.4|33803.4|33818.9|33793.9|0
1685954400000|2023-06-05 08:40:00|33824.4|33799.4|33814.9|33789.9|33825.9|33800.9|33813.9|33788.9|0
1685954700000|2023-06-05 08:45:00|33814.4|33789.4|33812.9|33787.9|33817.9|33792.9|33809.4|33784.4|0
1685955000000|2023-06-05 08:50:00|33813.4|33788.4|33809.4|33784.4|33814.9|33789.9|33804.4|33779.4|0
1685955300000|2023-06-05 08:55:00|33809.9|33784.9|33811.9|33786.9|33813.9|33788.9|33808.4|33783.4|0
1685955600000|2023-06-05 09:00:00|33813.9|33788.9|33810.9|33785.9|33818.4|33793.4|33809.9|33784.9|0
1685955900000|2023-06-05 09:05:00|33809.9|33784.9|33813.4|33788.4|33814.4|33789.4|33803.9|33778.9|0
1685956200000|2023-06-05 09:10:00|33812.9|33787.9|33816.9|33791.9|33818.4|33793.4|33812.9|33787.9|0
1685956500000|2023-06-05 09:15:00|33815.9|33790.9|33804.4|33779.4|33815.9|33790.9|33803.4|33778.4|0
1685956800000|2023-06-05 09:20:00|33804.9|33779.9|33811.9|33786.9|33816.4|33791.4|33804.9|33779.9|0
1685957100000|2023-06-05 09:25:00|33812.4|33787.4|33811.9|33786.9|33813.4|33788.4|33805.9|33780.9|0
1685957400000|2023-06-05 09:30:00|33811.4|33786.4|33806.9|33781.9|33811.4|33786.4|33802.9|33777.9|0
1685957700000|2023-06-05 09:35:00|33807.9|33782.9|33815.9|33790.9|33817.4|33792.4|33806.9|33781.9|0
1685958000000|2023-06-05 09:40:00|33815.4|33790.4|33815.9|33790.9|33818.9|33793.9|33807.9|33782.9|0
1685958300000|2023-06-05 09:45:00|33816.4|33791.4|33820.9|33795.9|33827.9|33802.9|33815.9|33790.9|0
1685958600000|2023-06-05 09:50:00|33820.4|33795.4|33813.4|33788.4|33823.4|33798.4|33813.4|33788.4|0
1685958900000|2023-06-05 09:55:00|33811.9|33786.9|33807.4|33782.4|33814.4|33789.4|33806.4|33781.4|0
1685959200000|2023-06-05 10:00:00|33806.9|33781.9|33808.9|33783.9|33809.4|33784.4|33801.4|33776.4|0
1685959500000|2023-06-05 10:05:00|33809.4|33784.4|33798.9|33773.9|33814.9|33789.9|33798.4|33773.4|0
1685959800000|2023-06-05 10:10:00|33798.4|33773.4|33796.9|33771.9|33802.9|33777.9|33793.4|33768.4|0
1685960100000|2023-06-05 10:15:00|33797.4|33772.4|33791.9|33766.9|33799.9|33774.9|33789.9|33764.9|0
1685960400000|2023-06-05 10:20:00|33791.4|33766.4|33794.9|33769.9|33796.4|33771.4|33790.9|33765.9|0
1685960700000|2023-06-05 10:25:00|33795.4|33770.4|33796.9|33771.9|33800.4|33775.4|33790.4|33765.4|0
1685961000000|2023-06-05 10:30:00|33796.4|33771.4|33800.9|33775.9|33803.4|33778.4|33796.4|33771.4|0
1685961300000|2023-06-05 10:35:00|33800.4|33775.4|33798.4|33773.4|33802.4|33777.4|33794.4|33769.4|0
1685961600000|2023-06-05 10:40:00|33797.9|33772.9|33797.4|33772.4|33798.4|33773.4|33788.9|33763.9|0
1685961900000|2023-06-05 10:45:00|33797.9|33772.9|33800.4|33775.4|33806.9|33781.9|33794.4|33769.4|0
1685962200000|2023-06-05 10:50:00|33799.9|33774.9|33804.9|33779.9|33806.9|33781.9|33795.9|33770.9|0
1685962500000|2023-06-05 10:55:00|33804.4|33779.4|33810.9|33785.9|33813.4|33788.4|33803.4|33778.4|0
1685962800000|2023-06-05 11:00:00|33811.4|33786.4|33811.9|33786.9|33813.9|33788.9|33805.9|33780.9|0
1685963100000|2023-06-05 11:05:00|33811.4|33786.4|33805.9|33780.9|33812.9|33787.9|33800.9|33775.9|0
1685963400000|2023-06-05 11:10:00|33805.4|33780.4|33807.9|33782.9|33811.4|33786.4|33804.9|33779.9|0
1685963700000|2023-06-05 11:15:00|33807.4|33782.4|33803.9|33778.9|33808.4|33783.4|33799.4|33774.4|0
1685964000000|2023-06-05 11:20:00|33804.4|33779.4|33796.4|33771.4|33807.9|33782.9|33796.4|33771.4|0
1685964300000|2023-06-05 11:25:00|33795.9|33770.9|33795.9|33770.9|33799.9|33774.9|33790.4|33765.4|0
1685964600000|2023-06-05 11:30:00|33796.4|33771.4|33788.4|33763.4|33799.4|33774.4|33786.4|33761.4|0
1685964900000|2023-06-05 11:35:00|33787.9|33762.9|33795.4|33770.4|33799.4|33774.4|33787.9|33762.9|0
1685965200000|2023-06-05 11:40:00|33794.9|33769.9|33788.4|33763.4|33794.9|33769.9|33787.4|33762.4|0
1685965500000|2023-06-05 11:45:00|33787.9|33762.9|33794.4|33769.4|33795.9|33770.9|33785.4|33760.4|0
1685965800000|2023-06-05 11:50:00|33793.9|33768.9|33789.4|33764.4|33793.9|33768.9|33782.4|33757.4|0
1685966100000|2023-06-05 11:55:00|33788.9|33763.9|33783.4|33758.4|33789.4|33764.4|33781.4|33756.4|0
1685966400000|2023-06-05 12:00:00|33782.9|33757.9|33770.4|33745.4|33783.9|33758.9|33766.9|33741.9|0
1685966700000|2023-06-05 12:05:00|33769.9|33744.9|33776.9|33751.9|33783.4|33758.4|33768.4|33743.4|0
1685967000000|2023-06-05 12:10:00|33777.4|33752.4|33770.9|33745.9|33777.9|33752.9|33768.9|33743.9|0
1685967300000|2023-06-05 12:15:00|33768.9|33743.9|33777.4|33752.4|33779.4|33754.4|33768.4|33743.4|0
1685967600000|2023-06-05 12:20:00|33775.9|33750.9|33776.9|33751.9|33784.9|33759.9|33773.9|33748.9|0
1685967900000|2023-06-05 12:25:00|33777.4|33752.4|33780.4|33755.4|33781.9|33756.9|33774.9|33749.9|0
1685968200000|2023-06-05 12:30:00|33778.9|33753.9|33776.9|33751.9|33779.4|33754.4|33769.9|33744.9|0
1685968500000|2023-06-05 12:35:00|33776.4|33751.4|33772.4|33747.4|33780.9|33755.9|33768.9|33743.9|0
1685968800000|2023-06-05 12:40:00|33771.4|33746.4|33776.9|33751.9|33776.9|33751.9|33766.9|33741.9|0
1685969100000|2023-06-05 12:45:00|33776.4|33751.4|33775.4|33750.4|33777.9|33752.9|33768.4|33743.4|0
1685969400000|2023-06-05 12:50:00|33775.9|33750.9|33763.4|33738.4|33778.9|33753.9|33761.9|33736.9|0
1685969700000|2023-06-05 12:55:00|33763.9|33738.9|33745.9|33720.9|33764.4|33739.4|33745.9|33720.9|0
1685970000000|2023-06-05 13:00:00|33743.4|33718.4|33747.9|33722.9|33755.9|33730.9|33743.4|33718.4|0
1685970300000|2023-06-05 13:05:00|33748.9|33723.9|33754.4|33729.4|33757.9|33732.9|33747.9|33722.9|0
1685970600000|2023-06-05 13:10:00|33753.9|33728.9|33753.9|33728.9|33754.9|33729.9|33747.9|33722.9|0
1685970900000|2023-06-05 13:15:00|33754.9|33729.9|33778.9|33753.9|33778.9|33753.9|33750.4|33725.4|0
1685971200000|2023-06-05 13:20:00|33779.4|33754.4|33782.9|33757.9|33785.4|33760.4|33772.9|33747.9|0
1685971500000|2023-06-05 13:25:00|33782.4|33757.4|33777.9|33752.9|33796.4|33771.4|33772.9|33747.9|0
1685971800000|2023-06-05 13:30:00|33784.9|33759.9|33755.9|33730.9|33787.4|33762.4|33729.9|33704.9|0
1685972100000|2023-06-05 13:35:00|33750.4|33725.4|33766.4|33741.4|33784.4|33759.4|33747.4|33722.4|0
1685972400000|2023-06-05 13:40:00|33764.4|33739.4|33754.9|33729.9|33768.9|33743.9|33744.9|33719.9|0
1685972700000|2023-06-05 13:45:00|33757.4|33732.4|33762.9|33737.9|33771.9|33746.9|33751.4|33726.4|0
1685973000000|2023-06-05 13:50:00|33764.4|33739.4|33747.3|33722.3|33766.9|33741.9|33746.9|33721.9|0
1685973300000|2023-06-05 13:55:00|33746.3|33721.3|33727.3|33702.3|33755.3|33730.3|33709.3|33684.3|0
1685973600000|2023-06-05 14:00:00|33739.8|33714.8|33736.3|33711.3|33815.8|33790.8|33725.3|33700.3|0
1685973900000|2023-06-05 14:05:00|33740.8|33715.8|33706.6|33681.6|33744.8|33719.8|33690.6|33665.6|0
1685974200000|2023-06-05 14:10:00|33707.6|33682.6|33691.6|33666.6|33718.6|33693.6|33672.6|33647.6|0
1685974500000|2023-06-05 14:15:00|33692.6|33667.6|33695.6|33670.6|33717.6|33692.6|33675.6|33650.6|0
1685974800000|2023-06-05 14:20:00|33697.6|33672.6|33689.1|33664.1|33704.6|33679.6|33668.1|33643.1|0
1685975100000|2023-06-05 14:25:00|33688.6|33663.6|33682.6|33657.6|33697.6|33672.6|33671.1|33646.1|0
1685975400000|2023-06-05 14:30:00|33686.1|33661.1|33707.6|33682.6|33716.6|33691.6|33679.6|33654.6|0
1685975700000|2023-06-05 14:35:00|33704.1|33679.1|33691.1|33666.1|33708.6|33683.6|33679.1|33654.1|0
1685976000000|2023-06-05 14:40:00|33693.1|33668.1|33697.6|33672.6|33713.1|33688.1|33688.1|33663.1|0
1685976300000|2023-06-05 14:45:00|33698.1|33673.1|33710.1|33685.1|33721.1|33696.1|33689.1|33664.1|0
1685976600000|2023-06-05 14:50:00|33711.1|33686.1|33689.1|33664.1|33714.1|33689.1|33687.1|33662.1|0
1685976900000|2023-06-05 14:55:00|33691.1|33666.1|33661.1|33636.1|33694.1|33669.1|33648.1|33623.1|0
1685977200000|2023-06-05 15:00:00|33663.1|33638.1|33659.1|33634.1|33699.1|33674.1|33659.1|33634.1|0
1685977500000|2023-06-05 15:05:00|33662.1|33637.1|33681.1|33656.1|33681.6|33656.6|33652.6|33627.6|0
1685977800000|2023-06-05 15:10:00|33680.1|33655.1|33655.6|33630.6|33684.1|33659.1|33649.6|33624.6|0
1685978100000|2023-06-05 15:15:00|33656.1|33631.1|33655.1|33630.1|33668.1|33643.1|33644.1|33619.1|0
1685978400000|2023-06-05 15:20:00|33656.1|33631.1|33650.1|33625.1|33661.6|33636.6|33628.6|33603.6|0
1685978700000|2023-06-05 15:25:00|33649.1|33624.1|33672.6|33647.6|33678.1|33653.1|33638.1|33613.1|0
1685979000000|2023-06-05 15:30:00|33673.1|33648.1|33670.6|33645.6|33683.1|33658.1|33667.6|33642.6|0
1685979300000|2023-06-05 15:35:00|33671.6|33646.6|33650.1|33625.1|33672.1|33647.1|33642.1|33617.1|0
1685979600000|2023-06-05 15:40:00|33652.1|33627.1|33669.1|33644.1|33671.1|33646.1|33642.1|33617.1|0
1685979900000|2023-06-05 15:45:00|33668.6|33643.6|33683.6|33658.6|33685.6|33660.6|33668.6|33643.6|0
1685980200000|2023-06-05 15:50:00|33684.1|33659.1|33692.1|33667.1|33698.1|33673.1|33680.1|33655.1|0
1685980500000|2023-06-05 15:55:00|33693.1|33668.1|33688.6|33663.6|33694.6|33669.6|33670.1|33645.1|0
1685980800000|2023-06-05 16:00:00|33692.1|33667.1|33669.1|33644.1|33698.1|33673.1|33666.1|33641.1|0
1685981100000|2023-06-05 16:05:00|33670.6|33645.6|33701.6|33676.6|33703.1|33678.1|33668.6|33643.6|0
1685981400000|2023-06-05 16:10:00|33703.1|33678.1|33720.1|33695.1|33722.6|33697.6|33692.1|33667.1|0
1685981700000|2023-06-05 16:15:00|33722.1|33697.1|33721.1|33696.1|33730.1|33705.1|33714.6|33689.6|0
1685982000000|2023-06-05 16:20:00|33723.1|33698.1|33707.6|33682.6|33725.6|33700.6|33701.6|33676.6|0
1685982300000|2023-06-05 16:25:00|33708.1|33683.1|33717.6|33692.6|33723.6|33698.6|33700.1|33675.1|0
1685982600000|2023-06-05 16:30:00|33719.1|33694.1|33717.1|33692.1|33724.1|33699.1|33712.1|33687.1|0
1685982900000|2023-06-05 16:35:00|33718.1|33693.1|33717.1|33692.1|33720.1|33695.1|33704.6|33679.6|0
1685983200000|2023-06-05 16:40:00|33716.6|33691.6|33727.6|33702.6|33733.6|33708.6|33713.1|33688.1|0
1685983500000|2023-06-05 16:45:00|33730.1|33705.1|33732.6|33707.6|33739.6|33714.6|33727.1|33702.1|0
1685983800000|2023-06-05 16:50:00|33734.6|33709.6|33719.1|33694.1|33742.6|33717.6|33716.1|33691.1|0
1685984100000|2023-06-05 16:55:00|33721.1|33696.1|33727.2|33702.2|33727.2|33702.2|33712.2|33687.2|0
1685984400000|2023-06-05 17:00:00|33726.9|33701.9|33707.4|33682.4|33729.9|33704.9|33701.9|33676.9|0
1685984700000|2023-06-05 17:05:00|33708.9|33683.9|33725.4|33700.4|33726.4|33701.4|33706.9|33681.9|0
1685985000000|2023-06-05 17:10:00|33725.9|33700.9|33701.9|33676.9|33726.4|33701.4|33700.9|33675.9|0
1685985300000|2023-06-05 17:15:00|33700.9|33675.9|33693.9|33668.9|33703.4|33678.4|33677.9|33652.9|0
1685985600000|2023-06-05 17:20:00|33694.4|33669.4|33688.9|33663.9|33699.9|33674.9|33678.9|33653.9|0
1685985900000|2023-06-05 17:25:00|33689.9|33664.9|33656.9|33631.9|33690.9|33665.9|33637.9|33612.9|0
1685986200000|2023-06-05 17:30:00|33656.4|33631.4|33637.9|33612.9|33657.9|33632.9|33632.9|33607.9|0
1685986500000|2023-06-05 17:35:00|33638.4|33613.4|33648.9|33623.9|33653.9|33628.9|33632.4|33607.4|0
1685986800000|2023-06-05 17:40:00|33648.4|33623.4|33647.9|33622.9|33652.9|33627.9|33639.9|33614.9|0
1685987100000|2023-06-05 17:45:00|33646.9|33621.9|33659.9|33634.9|33665.9|33640.9|33646.9|33621.9|0
1685987400000|2023-06-05 17:50:00|33660.9|33635.9|33663.4|33638.4|33666.9|33641.9|33653.9|33628.9|0
1685987700000|2023-06-05 17:55:00|33662.9|33637.9|33675.9|33650.9|33681.4|33656.4|33653.9|33628.9|0
1685988000000|2023-06-05 18:00:00|33679.4|33654.4|33665.9|33640.9|33679.9|33654.9|33657.4|33632.4|0
1685988300000|2023-06-05 18:05:00|33666.9|33641.9|33654.9|33629.9|33666.9|33641.9|33635.4|33610.4|0
1685988600000|2023-06-05 18:10:00|33655.9|33630.9|33654.4|33629.4|33666.9|33641.9|33640.9|33615.9|0
1685988900000|2023-06-05 18:15:00|33653.4|33628.4|33665.4|33640.4|33672.4|33647.4|33647.9|33622.9|0
1685989200000|2023-06-05 18:20:00|33664.4|33639.4|33653.4|33628.4|33667.9|33642.9|33650.9|33625.9|0
1685989500000|2023-06-05 18:25:00|33654.4|33629.4|33651.9|33626.9|33654.4|33629.4|33625.4|33600.4|0
1685989800000|2023-06-05 18:30:00|33653.9|33628.9|33578.4|33553.4|33656.9|33631.9|33565.9|33540.9|0
1685990100000|2023-06-05 18:35:00|33578.9|33553.9|33578.9|33553.9|33618.4|33593.4|33571.4|33546.4|0
1685990400000|2023-06-05 18:40:00|33579.4|33554.4|33609.4|33584.4|33616.9|33591.9|33579.4|33554.4|0
1685990700000|2023-06-05 18:45:00|33609.9|33584.9|33588.4|33563.4|33610.9|33585.9|33576.4|33551.4|0
1685991000000|2023-06-05 18:50:00|33587.4|33562.4|33634.9|33609.9|33638.9|33613.9|33570.4|33545.4|0
1685991300000|2023-06-05 18:55:00|33632.9|33607.9|33649.4|33624.4|33654.9|33629.9|33630.9|33605.9|0
1685991600000|2023-06-05 19:00:00|33649.9|33624.9|33591.4|33566.4|33656.4|33631.4|33582.4|33557.4|0
1685991900000|2023-06-05 19:05:00|33589.4|33564.4|33591.9|33566.9|33621.4|33596.4|33581.9|33556.9|0
1685992200000|2023-06-05 19:10:00|33591.4|33566.4|33640.9|33615.9|33643.9|33618.9|33591.4|33566.4|0
1685992500000|2023-06-05 19:15:00|33641.4|33616.4|33607.9|33582.9|33641.4|33616.4|33606.4|33581.4|0
1685992800000|2023-06-05 19:20:00|33609.4|33584.4|33625.4|33600.4|33628.9|33603.9|33606.4|33581.4|0
1685993100000|2023-06-05 19:25:00|33627.4|33602.4|33606.9|33581.9|33628.4|33603.4|33599.4|33574.4|0
1685993400000|2023-06-05 19:30:00|33605.9|33580.9|33603.9|33578.9|33623.4|33598.4|33597.4|33572.4|0
1685993700000|2023-06-05 19:35:00|33602.9|33577.9|33620.4|33595.4|33627.9|33602.9|33595.9|33570.9|0
1685994000000|2023-06-05 19:40:00|33619.9|33594.9|33625.4|33600.4|33631.9|33606.9|33614.9|33589.9|0
1685994300000|2023-06-05 19:45:00|33622.9|33597.9|33634.4|33609.4|33636.9|33611.9|33601.9|33576.9|0
1685994600000|2023-06-05 19:50:00|33641.4|33616.4|33596.4|33571.4|33641.4|33616.4|33596.4|33571.4|0
1685994900000|2023-06-05 19:55:00|33583.9|33558.9|33584.9|33559.9|33597.4|33572.4|33578.9|33553.9|0
1685995200000|2023-06-05 20:00:00|33585.9|33560.9|33582.4|33557.4|33590.9|33565.9|33579.9|33554.9|0
1685995500000|2023-06-05 20:05:00|33582.9|33557.9|33570.5|33545.5|33582.9|33557.9|33568|33543|0
1685995800000|2023-06-05 20:10:00|33571.5|33546.5|33577|33552|33578.5|33553.5|33565.5|33540.5|0
1685996100000|2023-06-05 20:15:00|33576.5|33551.5|33587|33562|33587|33562|33576.5|33551.5|0
1685996400000|2023-06-05 20:20:00|33587.5|33562.5|33578|33553|33591.5|33566.5|33574|33549|0
1685996700000|2023-06-05 20:25:00|33578.5|33553.5|33589|33564|33591|33566|33577.5|33552.5|0
1685997000000|2023-06-05 20:30:00|33590|33565|33585|33560|33590|33565|33582|33557|0
1685997300000|2023-06-05 20:35:00|33585.5|33560.5|33587|33562|33587.5|33562.5|33585|33560|0
1685997600000|2023-06-05 20:40:00|33587.5|33562.5|33594.5|33569.5|33594.5|33569.5|33585.5|33560.5|0
1685997900000|2023-06-05 20:45:00|33593.5|33568.5|33592|33567|33597|33572|33591|33566|0
1685998200000|2023-06-05 20:50:00|33591.5|33566.5|33591.5|33566.5|33593|33568|33584|33559|0
1685998500000|2023-06-05 20:55:00|33591|33566|33576.5|33551.5|33593.5|33568.5|33574|33549|0
1685998800000|2023-06-05 21:00:00|33576.4|33551.4|33583.3|33558.3|33583.3|33558.3|33575|33550|0
1685999100000|2023-06-05 21:05:00|33584.5|33559.5|33584.7|33559.7|33586.7|33561.7|33581.9|33556.9|0
1685999400000|2023-06-05 21:10:00|33584.4|33559.4|33585.1|33560.1|33588|33563|33582.7|33557.7|0
1685999700000|2023-06-05 21:15:00|33585.2|33560.2|33587.2|33562.2|33589.2|33564.2|33585.2|33560.2|0
1686000000000|2023-06-05 21:20:00|33586.9|33561.9|33587.8|33562.8|33592.7|33567.7|33586.9|33561.9|0
1686000300000|2023-06-05 21:25:00|33588.1|33563.1|33587.1|33562.1|33588.1|33563.1|33587|33562|0
1686000600000|2023-06-05 21:30:00|33586.8|33561.8|33588.4|33563.4|33588.4|33563.4|33586.8|33561.8|0
1686000900000|2023-06-05 21:35:00|33587.2|33562.2|33588.6|33563.6|33589.8|33564.8|33587.2|33562.2|0
1686001200000|2023-06-05 21:40:00|33588.5|33563.5|33588.4|33563.4|33588.7|33563.7|33588.4|33563.4|0
1686001500000|2023-06-05 21:45:00|33588.8|33563.8|33588.3|33563.3|33588.8|33563.8|33588.3|33563.3|0
1686001800000|2023-06-05 21:50:00|33587.9|33562.9|33590|33565|33590.3|33565.3|33587.9|33562.9|0
1686002100000|2023-06-05 21:55:00|33589.8|33564.8|33586.9|33561.9|33590.2|33565.2|33586.9|33561.9|0
1686002400000|2023-06-05 22:00:00|33569|33544|33565.5|33540.5|33570|33545|33557|33532|0
1686002700000|2023-06-05 22:05:00|33565|33540|33562|33537|33565.5|33540.5|33556.5|33531.5|0
1686003000000|2023-06-05 22:10:00|33562.5|33537.5|33555.5|33530.5|33571|33546|33554|33529|0
1686003300000|2023-06-05 22:15:00|33556|33531|33549|33524|33556.5|33531.5|33547.5|33522.5|0
1686003600000|2023-06-05 22:20:00|33548.5|33523.5|33553.5|33528.5|33556.5|33531.5|33546|33521|0
1686003900000|2023-06-05 22:25:00|33554|33529|33556|33531|33557.5|33532.5|33554|33529|0
1686004200000|2023-06-05 22:30:00|33556.5|33531.5|33548|33523|33558.5|33533.5|33545.5|33520.5|0
1686004500000|2023-06-05 22:35:00|33547.5|33522.5|33552.5|33527.5|33555|33530|33547.5|33522.5|0
1686004800000|2023-06-05 22:40:00|33553|33528|33551|33526|33556.5|33531.5|33545.5|33520.5|0
1686005100000|2023-06-05 22:45:00|33551.5|33526.5|33552|33527|33553|33528|33550.5|33525.5|0
1686005400000|2023-06-05 22:50:00|33552.5|33527.5|33555|33530|33559.5|33534.5|33552.5|33527.5|0
1686005700000|2023-06-05 22:55:00|33554.5|33529.5|33548.5|33523.5|33555|33530|33548.5|33523.5|0
1686006000000|2023-06-05 23:00:00|33549|33524|33553|33528|33553|33528|33548|33523|0
1686006300000|2023-06-05 23:05:00|33552.5|33527.5|33559|33534|33559|33534|33552.5|33527.5|0
1686006600000|2023-06-05 23:10:00|33558.5|33533.5|33554|33529|33559|33534|33553|33528|0
1686006900000|2023-06-05 23:15:00|33554.5|33529.5|33552|33527|33558.5|33533.5|33552|33527|0
1686007200000|2023-06-05 23:20:00|33552.5|33527.5|33556|33531|33559|33534|33552|33527|0
1686007500000|2023-06-05 23:25:00|33555.5|33530.5|33556|33531|33560.5|33535.5|33554|33529|0
1686007800000|2023-06-05 23:30:00|33556.5|33531.5|33559.5|33534.5|33560.5|33535.5|33556|33531|0
1686008100000|2023-06-05 23:35:00|33560|33535|33552|33527|33560.5|33535.5|33552|33527|0
1686008400000|2023-06-05 23:40:00|33551.5|33526.5|33535|33510|33551.5|33526.5|33534.5|33509.5|0
1686008700000|2023-06-05 23:45:00|33536|33511|33537|33512|33539.5|33514.5|33531.5|33506.5|0
1686009000000|2023-06-05 23:50:00|33536.5|33511.5|33539|33514|33540|33515|33535.5|33510.5|0
1686009300000|2023-06-05 23:55:00|33539.5|33514.5|33548|33523|33548|33523|33539|33514|0
1686009600000|2023-06-06 00:00:00|33549.5|33524.5|33551|33526|33555|33530|33545|33520|0
1686009900000|2023-06-06 00:05:00|33550.5|33525.5|33546.5|33521.5|33554|33529|33543.5|33518.5|0
1686010200000|2023-06-06 00:10:00|33546|33521|33540|33515|33546|33521|33539|33514|0
1686010500000|2023-06-06 00:15:00|33540.5|33515.5|33538|33513|33545.5|33520.5|33534|33509|0
1686010800000|2023-06-06 00:20:00|33538.5|33513.5|33539|33514|33541|33516|33536.5|33511.5|0
1686011100000|2023-06-06 00:25:00|33539.5|33514.5|33545|33520|33547.5|33522.5|33537|33512|0
1686011400000|2023-06-06 00:30:00|33544.5|33519.5|33552|33527|33556|33531|33543.5|33518.5|0
1686011700000|2023-06-06 00:35:00|33551.5|33526.5|33553.5|33528.5|33554|33529|33549.5|33524.5|0
1686012000000|2023-06-06 00:40:00|33554|33529|33558|33533|33559|33534|33552|33527|0
1686012300000|2023-06-06 00:45:00|33557.5|33532.5|33558|33533|33558.5|33533.5|33551.5|33526.5|0
1686012600000|2023-06-06 00:50:00|33558.5|33533.5|33558|33533|33562|33537|33557|33532|0
1686012900000|2023-06-06 00:55:00|33558.5|33533.5|33560.5|33535.5|33564|33539|33557.5|33532.5|0
1686013200000|2023-06-06 01:00:00|33561|33536|33563|33538|33565|33540|33557|33532|0
1686013500000|2023-06-06 01:05:00|33563.5|33538.5|33567|33542|33568|33543|33562.5|33537.5|0
1686013800000|2023-06-06 01:10:00|33567.5|33542.5|33574|33549|33578|33553|33565.5|33540.5|0
1686014100000|2023-06-06 01:15:00|33573.5|33548.5|33569|33544|33575|33550|33566|33541|0
1686014400000|2023-06-06 01:20:00|33568.5|33543.5|33568|33543|33573|33548|33562.5|33537.5|0
1686014700000|2023-06-06 01:25:00|33567.5|33542.5|33572|33547|33573.5|33548.5|33567|33542|0
1686015000000|2023-06-06 01:30:00|33571.5|33546.5|33568|33543|33571.5|33546.5|33563.5|33538.5|0
1686015300000|2023-06-06 01:35:00|33568.5|33543.5|33571|33546|33571|33546|33564|33539|0
1686015600000|2023-06-06 01:40:00|33571.5|33546.5|33569|33544|33574.5|33549.5|33568|33543|0
1686015900000|2023-06-06 01:45:00|33569.5|33544.5|33560.5|33535.5|33573|33548|33560|33535|0
1686016200000|2023-06-06 01:50:00|33560|33535|33568.5|33543.5|33570.5|33545.5|33560|33535|0
1686016500000|2023-06-06 01:55:00|33568|33543|33574.5|33549.5|33574.5|33549.5|33566|33541|0
1686016800000|2023-06-06 02:00:00|33575|33550|33569.5|33544.5|33576.5|33551.5|33566|33541|0
1686017100000|2023-06-06 02:05:00|33571|33546|33584|33559|33584|33559|33570|33545|0
1686017400000|2023-06-06 02:10:00|33583.5|33558.5|33587.5|33562.5|33590|33565|33583|33558|0
1686017700000|2023-06-06 02:15:00|33587|33562|33583.5|33558.5|33588|33563|33583|33558|0
1686018000000|2023-06-06 02:20:00|33584|33559|33582|33557|33585.5|33560.5|33580|33555|0
1686018300000|2023-06-06 02:25:00|33581.5|33556.5|33588.5|33563.5|33589|33564|33580|33555|0
1686018600000|2023-06-06 02:30:00|33588|33563|33589|33564|33590.5|33565.5|33583.5|33558.5|0
1686018900000|2023-06-06 02:35:00|33589.5|33564.5|33584|33559|33591|33566|33582|33557|0
1686019200000|2023-06-06 02:40:00|33584.5|33559.5|33588|33563|33590|33565|33581.5|33556.5|0
1686019500000|2023-06-06 02:45:00|33588.5|33563.5|33585|33560|33588.5|33563.5|33583|33558|0
1686019800000|2023-06-06 02:50:00|33585.5|33560.5|33584.5|33559.5|33588.5|33563.5|33582|33557|0
1686020100000|2023-06-06 02:55:00|33584|33559|33578.5|33553.5|33584.5|33559.5|33577|33552|0
1686020400000|2023-06-06 03:00:00|33578|33553|33578.5|33553.5|33581|33556|33574|33549|0
1686020700000|2023-06-06 03:05:00|33578|33553|33576|33551|33580|33555|33575|33550|0
1686021000000|2023-06-06 03:10:00|33575|33550|33577|33552|33579|33554|33574.5|33549.5|0
1686021300000|2023-06-06 03:15:00|33577.5|33552.5|33576|33551|33578|33553|33574|33549|0
1686021600000|2023-06-06 03:20:00|33576.5|33551.5|33580.5|33555.5|33580.5|33555.5|33576.5|33551.5|0
1686021900000|2023-06-06 03:25:00|33580|33555|33585.5|33560.5|33585.5|33560.5|33580|33555|0
1686022200000|2023-06-06 03:30:00|33586|33561|33578|33553|33587.5|33562.5|33577|33552|0
1686022500000|2023-06-06 03:35:00|33577.5|33552.5|33564.5|33539.5|33577.5|33552.5|33562.5|33537.5|0
1686022800000|2023-06-06 03:40:00|33565|33540|33569|33544|33570.5|33545.5|33563.5|33538.5|0
1686023100000|2023-06-06 03:45:00|33568.5|33543.5|33575|33550|33575.5|33550.5|33568|33543|0
1686023400000|2023-06-06 03:50:00|33575.5|33550.5|33575|33550|33575.5|33550.5|33571|33546|0
1686023700000|2023-06-06 03:55:00|33575.5|33550.5|33581|33556|33581.5|33556.5|33574.5|33549.5|0
1686024000000|2023-06-06 04:00:00|33581.5|33556.5|33575|33550|33583.5|33558.5|33574.5|33549.5|0
1686024300000|2023-06-06 04:05:00|33575.5|33550.5|33578.5|33553.5|33580|33555|33575.5|33550.5|0
1686024600000|2023-06-06 04:10:00|33579|33554|33582|33557|33582|33557|33578|33553|0
1686024900000|2023-06-06 04:15:00|33581.5|33556.5|33577|33552|33581.5|33556.5|33576|33551|0
1686025200000|2023-06-06 04:20:00|33576.5|33551.5|33582|33557|33582|33557|33575|33550|0
1686025500000|2023-06-06 04:25:00|33582.5|33557.5|33585|33560|33588.5|33563.5|33581|33556|0
1686025800000|2023-06-06 04:30:00|33584.5|33559.5|33594|33569|33597|33572|33574|33549|0
1686026100000|2023-06-06 04:35:00|33594.5|33569.5|33589.5|33564.5|33598|33573|33587.5|33562.5|0
1686026400000|2023-06-06 04:40:00|33590.5|33565.5|33592|33567|33595|33570|33587|33562|0
1686026700000|2023-06-06 04:45:00|33592.5|33567.5|33592.5|33567.5|33593.5|33568.5|33585.5|33560.5|0
1686027000000|2023-06-06 04:50:00|33593|33568|33588.5|33563.5|33593.5|33568.5|33587.5|33562.5|0
1686027300000|2023-06-06 04:55:00|33588|33563|33583|33558|33589|33564|33583|33558|0
1686027600000|2023-06-06 05:00:00|33584|33559|33586|33561|33588|33563|33579|33554|0
1686027900000|2023-06-06 05:05:00|33586.5|33561.5|33591|33566|33593.5|33568.5|33585.5|33560.5|0
1686028200000|2023-06-06 05:10:00|33590.5|33565.5|33597|33572|33597|33572|33590.5|33565.5|0
1686028500000|2023-06-06 05:15:00|33597.5|33572.5|33596.5|33571.5|33598.5|33573.5|33592|33567|0
1686028800000|2023-06-06 05:20:00|33596|33571|33591.5|33566.5|33596|33571|33587|33562|0
1686029100000|2023-06-06 05:25:00|33591|33566|33594|33569|33594|33569|33589.5|33564.5|0
1686029400000|2023-06-06 05:30:00|33594.5|33569.5|33593.5|33568.5|33595.5|33570.5|33588.5|33563.5|0
1686029700000|2023-06-06 05:35:00|33594|33569|33588.5|33563.5|33594|33569|33585.5|33560.5|0
1686030000000|2023-06-06 05:40:00|33587.5|33562.5|33589.5|33564.5|33590|33565|33579.5|33554.5|0
1686030300000|2023-06-06 05:45:00|33590|33565|33582|33557|33590.5|33565.5|33579.5|33554.5|0
1686030600000|2023-06-06 05:50:00|33582.5|33557.5|33586.5|33561.5|33589.5|33564.5|33582.5|33557.5|0
1686030900000|2023-06-06 05:55:00|33587|33562|33573|33548|33587|33562|33570|33545|0
1686031200000|2023-06-06 06:00:00|33569|33544|33549.5|33524.5|33573|33548|33545|33520|0
1686031500000|2023-06-06 06:05:00|33549|33524|33549.5|33524.5|33558.5|33533.5|33544.5|33519.5|0
1686031800000|2023-06-06 06:10:00|33548.5|33523.5|33561|33536|33561|33536|33548.5|33523.5|0
1686032100000|2023-06-06 06:15:00|33560.5|33535.5|33564|33539|33564|33539|33553|33528|0
1686032400000|2023-06-06 06:20:00|33563.5|33538.5|33567.5|33542.5|33573.5|33548.5|33563|33538|0
1686032700000|2023-06-06 06:25:00|33567|33542|33570|33545|33576|33551|33565|33540|0
1686033000000|2023-06-06 06:30:00|33568.5|33543.5|33562|33537|33572|33547|33559|33534|0
1686033300000|2023-06-06 06:35:00|33561.5|33536.5|33553|33528|33565|33540|33552.5|33527.5|0
1686033600000|2023-06-06 06:40:00|33552.5|33527.5|33556|33531|33562|33537|33552|33527|0
1686033900000|2023-06-06 06:45:00|33555.5|33530.5|33545.5|33520.5|33557|33532|33544.5|33519.5|0
1686034200000|2023-06-06 06:50:00|33546|33521|33552|33527|33556.5|33531.5|33544|33519|0
1686034500000|2023-06-06 06:55:00|33551.5|33526.5|33535.5|33510.5|33555|33530|33535.5|33510.5|0
1686034800000|2023-06-06 07:00:00|33537.5|33512.5|33554|33529|33572|33547|33537.5|33512.5|0
1686035100000|2023-06-06 07:05:00|33554.5|33529.5|33556|33531|33558|33533|33542|33517|0
1686035400000|2023-06-06 07:10:00|33555|33530|33554|33529|33567|33542|33549|33524|0
1686035700000|2023-06-06 07:15:00|33554.5|33529.5|33549|33524|33565.5|33540.5|33548.5|33523.5|0
1686036000000|2023-06-06 07:20:00|33548.5|33523.5|33550.5|33525.5|33559.5|33534.5|33543|33518|0
1686036300000|2023-06-06 07:25:00|33551|33526|33564|33539|33579|33554|33551|33526|0
1686036600000|2023-06-06 07:30:00|33563.5|33538.5|33575.5|33550.5|33577.5|33552.5|33559|33534|0
1686036900000|2023-06-06 07:35:00|33576|33551|33556|33531|33577|33552|33555|33530|0
1686037200000|2023-06-06 07:40:00|33555.5|33530.5|33565|33540|33566|33541|33548|33523|0
1686037500000|2023-06-06 07:45:00|33565.5|33540.5|33563|33538|33566|33541|33555.5|33530.5|0
1686037800000|2023-06-06 07:50:00|33564|33539|33580|33555|33581.5|33556.5|33563.5|33538.5|0
1686038100000|2023-06-06 07:55:00|33580.5|33555.5|33580|33555|33585|33560|33575.5|33550.5|0
1686038400000|2023-06-06 08:00:00|33581|33556|33582|33557|33595|33570|33573.5|33548.5|0
1686038700000|2023-06-06 08:05:00|33585|33560|33562|33537|33592.5|33567.5|33562|33537|0
1686039000000|2023-06-06 08:10:00|33561|33536|33569.5|33544.5|33574.5|33549.5|33549|33524|0
1686039300000|2023-06-06 08:15:00|33569|33544|33573|33548|33580|33555|33564|33539|0
1686039600000|2023-06-06 08:20:00|33571|33546|33568|33543|33580.5|33555.5|33567.5|33542.5|0
1686039900000|2023-06-06 08:25:00|33567|33542|33554|33529|33567|33542|33553|33528|0
1686040200000|2023-06-06 08:30:00|33553.5|33528.5|33542.5|33517.5|33556|33531|33536|33511|0
1686040500000|2023-06-06 08:35:00|33543|33518|33551|33526|33558|33533|33541|33516|0
1686040800000|2023-06-06 08:40:00|33551.5|33526.5|33552|33527|33560|33535|33550.5|33525.5|0
1686041100000|2023-06-06 08:45:00|33552.5|33527.5|33546|33521|33557.5|33532.5|33545|33520|0
1686041400000|2023-06-06 08:50:00|33545|33520|33546.5|33521.5|33550|33525|33542|33517|0
1686041700000|2023-06-06 08:55:00|33546|33521|33538.5|33513.5|33546|33521|33533|33508|0
1686042000000|2023-06-06 09:00:00|33540|33515|33534|33509|33540.5|33515.5|33531.5|33506.5|0
1686042300000|2023-06-06 09:05:00|33533.5|33508.5|33516|33491|33544|33519|33515.5|33490.5|0
1686042600000|2023-06-06 09:10:00|33514.5|33489.5|33521|33496|33527|33502|33508.5|33483.5|0
1686042900000|2023-06-06 09:15:00|33521.5|33496.5|33519|33494|33521.5|33496.5|33507|33482|0
1686043200000|2023-06-06 09:20:00|33518.5|33493.5|33531.5|33506.5|33533|33508|33518.5|33493.5|0
1686043500000|2023-06-06 09:25:00|33532|33507|33527|33502|33536|33511|33527|33502|0
1686043800000|2023-06-06 09:30:00|33527.5|33502.5|33527|33502|33533|33508|33524|33499|0
1686044100000|2023-06-06 09:35:00|33527.5|33502.5|33532|33507|33533.5|33508.5|33521|33496|0
1686044400000|2023-06-06 09:40:00|33531.5|33506.5|33537|33512|33541|33516|33531.5|33506.5|0
1686044700000|2023-06-06 09:45:00|33536.5|33511.5|33544|33519|33554.5|33529.5|33535|33510|0
1686045000000|2023-06-06 09:50:00|33543.5|33518.5|33534|33509|33545.5|33520.5|33534|33509|0
1686045300000|2023-06-06 09:55:00|33533.5|33508.5|33540.5|33515.5|33541|33516|33530|33505|0
1686045600000|2023-06-06 10:00:00|33541|33516|33540.5|33515.5|33547.5|33522.5|33537.5|33512.5|0
1686045900000|2023-06-06 10:05:00|33540|33515|33547|33522|33555|33530|33540|33515|0
1686046200000|2023-06-06 10:10:00|33545|33520|33551|33526|33551|33526|33537|33512|0
1686046500000|2023-06-06 10:15:00|33551.5|33526.5|33540.5|33515.5|33552|33527|33536.5|33511.5|0
1686046800000|2023-06-06 10:20:00|33540|33515|33542|33517|33545.5|33520.5|33538.5|33513.5|0
1686047100000|2023-06-06 10:25:00|33541.5|33516.5|33552|33527|33556|33531|33541|33516|0
1686047400000|2023-06-06 10:30:00|33553|33528|33549|33524|33558.5|33533.5|33545.5|33520.5|0
1686047700000|2023-06-06 10:35:00|33549.5|33524.5|33552|33527|33558|33533|33549.5|33524.5|0
1686048000000|2023-06-06 10:40:00|33552.5|33527.5|33539|33514|33555|33530|33537|33512|0
1686048300000|2023-06-06 10:45:00|33538|33513|33534|33509|33544|33519|33533.5|33508.5|0
1686048600000|2023-06-06 10:50:00|33534.5|33509.5|33545.5|33520.5|33545.5|33520.5|33534.5|33509.5|0
1686048900000|2023-06-06 10:55:00|33545|33520|33554|33529|33563|33538|33544.5|33519.5|0
1686049200000|2023-06-06 11:00:00|33553.5|33528.5|33556.5|33531.5|33557.5|33532.5|33546|33521|0
1686049500000|2023-06-06 11:05:00|33556|33531|33547|33522|33557.5|33532.5|33539|33514|0
1686049800000|2023-06-06 11:10:00|33547.5|33522.5|33543|33518|33551|33526|33541.5|33516.5|0
1686050100000|2023-06-06 11:15:00|33542|33517|33544|33519|33544|33519|33533.5|33508.5|0
1686050400000|2023-06-06 11:20:00|33543.5|33518.5|33542.5|33517.5|33547|33522|33541|33516|0
1686050700000|2023-06-06 11:25:00|33543|33518|33558.5|33533.5|33560|33535|33541.5|33516.5|0
1686051000000|2023-06-06 11:30:00|33560.5|33535.5|33555|33530|33566.5|33541.5|33552|33527|0
1686051300000|2023-06-06 11:35:00|33554.5|33529.5|33549.5|33524.5|33557|33532|33547|33522|0
1686051600000|2023-06-06 11:40:00|33550|33525|33549|33524|33550|33525|33536.5|33511.5|0
1686051900000|2023-06-06 11:45:00|33549.5|33524.5|33555|33530|33559|33534|33545|33520|0
1686052200000|2023-06-06 11:50:00|33554.5|33529.5|33552.5|33527.5|33563.5|33538.5|33552|33527|0
1686052500000|2023-06-06 11:55:00|33553|33528|33553|33528|33558|33533|33550.5|33525.5|0
1686052800000|2023-06-06 12:00:00|33552|33527|33563.5|33538.5|33569.5|33544.5|33550|33525|0
1686053100000|2023-06-06 12:05:00|33562.5|33537.5|33551|33526|33562.5|33537.5|33549|33524|0
1686053400000|2023-06-06 12:10:00|33550.5|33525.5|33549.5|33524.5|33552|33527|33542|33517|0
1686053700000|2023-06-06 12:15:00|33549|33524|33563|33538|33566|33541|33548|33523|0
1686054000000|2023-06-06 12:20:00|33562.5|33537.5|33548|33523|33562.5|33537.5|33546.5|33521.5|0
1686054300000|2023-06-06 12:25:00|33548.5|33523.5|33540.5|33515.5|33550|33525|33535.5|33510.5|0
1686054600000|2023-06-06 12:30:00|33541|33516|33548|33523|33553|33528|33535|33510|0
1686054900000|2023-06-06 12:35:00|33548.5|33523.5|33556|33531|33558|33533|33545.5|33520.5|0
1686055200000|2023-06-06 12:40:00|33557|33532|33556|33531|33559|33534|33550.5|33525.5|0
1686055500000|2023-06-06 12:45:00|33557.5|33532.5|33566|33541|33566|33541|33556|33531|0
1686055800000|2023-06-06 12:50:00|33566.5|33541.5|33553|33528|33567|33542|33552|33527|0
1686056100000|2023-06-06 12:55:00|33552.5|33527.5|33555|33530|33556.5|33531.5|33545.5|33520.5|0
1686056400000|2023-06-06 13:00:00|33552|33527|33554|33529|33556|33531|33549|33524|0
1686056700000|2023-06-06 13:05:00|33554.5|33529.5|33555.5|33530.5|33559|33534|33550.5|33525.5|0
1686057000000|2023-06-06 13:10:00|33554.5|33529.5|33561|33536|33561.5|33536.5|33550|33525|0
1686057300000|2023-06-06 13:15:00|33560.5|33535.5|33552|33527|33571|33546|33550|33525|0
1686057600000|2023-06-06 13:20:00|33552.5|33527.5|33560|33535|33561|33536|33551|33526|0
1686057900000|2023-06-06 13:25:00|33559|33534|33562|33537|33562|33537|33547.5|33522.5|0
1686058200000|2023-06-06 13:30:00|33556.5|33531.5|33529|33504|33566.5|33541.5|33506.5|33481.5|0
1686058500000|2023-06-06 13:35:00|33531|33506|33510|33485|33537.5|33512.5|33505.5|33480.5|0
1686058800000|2023-06-06 13:40:00|33513|33488|33540.5|33515.5|33548.5|33523.5|33498|33473|0
1686059100000|2023-06-06 13:45:00|33545.5|33520.5|33518.5|33493.5|33545.5|33520.5|33503.5|33478.5|0
1686059400000|2023-06-06 13:50:00|33517|33492|33519.5|33494.5|33535.5|33510.5|33509.5|33484.5|0
1686059700000|2023-06-06 13:55:00|33520.5|33495.5|33513.5|33488.5|33520.5|33495.5|33497.5|33472.5|0
1686060000000|2023-06-06 14:00:00|33515|33490|33520.6|33495.6|33535.6|33510.6|33509.1|33484.1|0
1686060300000|2023-06-06 14:05:00|33520.1|33495.1|33580.6|33555.6|33583.6|33558.6|33520.1|33495.1|0
1686060600000|2023-06-06 14:10:00|33581.6|33556.6|33569.1|33544.1|33599.1|33574.1|33558.6|33533.6|0
1686060900000|2023-06-06 14:15:00|33568.6|33543.6|33591.5|33566.5|33593.5|33568.5|33552.6|33527.6|0
1686061200000|2023-06-06 14:20:00|33597.4|33572.4|33567.4|33542.4|33597.4|33572.4|33556.9|33531.9|0
1686061500000|2023-06-06 14:25:00|33566.9|33541.9|33563.9|33538.9|33580.9|33555.9|33563.9|33538.9|0
1686061800000|2023-06-06 14:30:00|33565.4|33540.4|33583.4|33558.4|33593.4|33568.4|33564.9|33539.9|0
1686062100000|2023-06-06 14:35:00|33582.9|33557.9|33570.9|33545.9|33589.9|33564.9|33564.4|33539.4|0
1686062400000|2023-06-06 14:40:00|33570.4|33545.4|33586.4|33561.4|33586.4|33561.4|33566.9|33541.9|0
1686062700000|2023-06-06 14:45:00|33585.4|33560.4|33629.9|33604.9|33634.4|33609.4|33585.4|33560.4|0
1686063000000|2023-06-06 14:50:00|33630.4|33605.4|33628.9|33603.9|33645.9|33620.9|33617.4|33592.4|0
1686063300000|2023-06-06 14:55:00|33629.4|33604.4|33626.4|33601.4|33629.4|33604.4|33612.4|33587.4|0
1686063600000|2023-06-06 15:00:00|33628.4|33603.4|33625.4|33600.4|33636.9|33611.9|33616.4|33591.4|0
1686063900000|2023-06-06 15:05:00|33627.4|33602.4|33597.4|33572.4|33628.4|33603.4|33592.4|33567.4|0
1686064200000|2023-06-06 15:10:00|33599.4|33574.4|33573.4|33548.4|33600.9|33575.9|33571.9|33546.9|0
1686064500000|2023-06-06 15:15:00|33572.4|33547.4|33572.4|33547.4|33587.4|33562.4|33567.4|33542.4|0
1686064800000|2023-06-06 15:20:00|33572.9|33547.9|33530.9|33505.9|33573.9|33548.9|33529.4|33504.4|0
1686065100000|2023-06-06 15:25:00|33527.4|33502.4|33542.9|33517.9|33546.4|33521.4|33496.4|33471.4|0
1686065400000|2023-06-06 15:30:00|33546.9|33521.9|33527.4|33502.4|33568.4|33543.4|33527.4|33502.4|0
1686065700000|2023-06-06 15:35:00|33528.4|33503.4|33556.9|33531.9|33563.4|33538.4|33524.4|33499.4|0
1686066000000|2023-06-06 15:40:00|33556.5|33531.5|33544.5|33519.5|33557.5|33532.5|33533.5|33508.5|0
1686066300000|2023-06-06 15:45:00|33546|33521|33574.5|33549.5|33577|33552|33545|33520|0
1686066600000|2023-06-06 15:50:00|33579.5|33554.5|33563.5|33538.5|33581.5|33556.5|33563.5|33538.5|0
1686066900000|2023-06-06 15:55:00|33564|33539|33562|33537|33569.5|33544.5|33550|33525|0
1686067200000|2023-06-06 16:00:00|33564|33539|33565.5|33540.5|33580.5|33555.5|33561|33536|0
1686067500000|2023-06-06 16:05:00|33564|33539|33540.5|33515.5|33564.5|33539.5|33522.5|33497.5|0
1686067800000|2023-06-06 16:10:00|33539|33514|33538|33513|33549.5|33524.5|33531.5|33506.5|0
1686068100000|2023-06-06 16:15:00|33539|33514|33541.5|33516.5|33546.5|33521.5|33535.5|33510.5|0
1686068400000|2023-06-06 16:20:00|33542.5|33517.5|33536|33511|33550.5|33525.5|33532|33507|0
1686068700000|2023-06-06 16:25:00|33534.5|33509.5|33537.5|33512.5|33556|33531|33531.5|33506.5|0
1686069000000|2023-06-06 16:30:00|33540|33515|33540|33515|33543.5|33518.5|33529.5|33504.5|0
1686069300000|2023-06-06 16:35:00|33541|33516|33522.5|33497.5|33542.5|33517.5|33513|33488|0
1686069600000|2023-06-06 16:40:00|33520.5|33495.5|33521.5|33496.5|33530.5|33505.5|33502.5|33477.5|0
1686069900000|2023-06-06 16:45:00|33523|33498|33515.5|33490.5|33534.5|33509.5|33513.5|33488.5|0
1686070200000|2023-06-06 16:50:00|33513.5|33488.5|33523.5|33498.5|33536.5|33511.5|33512|33487|0
1686070500000|2023-06-06 16:55:00|33524.5|33499.5|33516|33491|33528|33503|33501.5|33476.5|0
1686070800000|2023-06-06 17:00:00|33517.1|33492.1|33517.6|33492.6|33524.6|33499.6|33509.1|33484.1|0
1686071100000|2023-06-06 17:05:00|33515.6|33490.6|33560.1|33535.1|33564.1|33539.1|33514.1|33489.1|0
1686071400000|2023-06-06 17:10:00|33559.6|33534.6|33562.6|33537.6|33573.1|33548.1|33555.1|33530.1|0
1686071700000|2023-06-06 17:15:00|33561.1|33536.1|33545.1|33520.1|33572.1|33547.1|33537.6|33512.6|0
1686072000000|2023-06-06 17:20:00|33542.1|33517.1|33523.6|33498.6|33542.1|33517.1|33500.6|33475.6|0
1686072300000|2023-06-06 17:25:00|33521.1|33496.1|33510.1|33485.1|33522.1|33497.1|33483.1|33458.1|0
1686072600000|2023-06-06 17:30:00|33509.6|33484.6|33502.1|33477.1|33520.6|33495.6|33489.1|33464.1|0
1686072900000|2023-06-06 17:35:00|33504.1|33479.1|33506.1|33481.1|33512.6|33487.6|33498.1|33473.1|0
1686073200000|2023-06-06 17:40:00|33505.6|33480.6|33495.1|33470.1|33509.1|33484.1|33491.1|33466.1|0
1686073500000|2023-06-06 17:45:00|33494.1|33469.1|33492.6|33467.6|33509.6|33484.6|33488.1|33463.1|0
1686073800000|2023-06-06 17:50:00|33492.1|33467.1|33493.6|33468.6|33505.6|33480.6|33486.1|33461.1|0
1686074100000|2023-06-06 17:55:00|33492.6|33467.6|33492.6|33467.6|33493.6|33468.6|33465.6|33440.6|0
1686074400000|2023-06-06 18:00:00|33493.6|33468.6|33453.1|33428.1|33493.6|33468.6|33417.6|33392.6|0
1686074700000|2023-06-06 18:05:00|33453.6|33428.6|33468.1|33443.1|33469.6|33444.6|33437.1|33412.1|0
1686075000000|2023-06-06 18:10:00|33467.6|33442.6|33489.1|33464.1|33490.6|33465.6|33461.1|33436.1|0
1686075300000|2023-06-06 18:15:00|33490.1|33465.1|33486.1|33461.1|33490.1|33465.1|33477.1|33452.1|0
1686075600000|2023-06-06 18:20:00|33484.9|33459.9|33492.4|33467.4|33498.4|33473.4|33470.9|33445.9|0
1686075900000|2023-06-06 18:25:00|33492.9|33467.9|33512.9|33487.9|33513.9|33488.9|33488.4|33463.4|0
1686076200000|2023-06-06 18:30:00|33510.4|33485.4|33512.4|33487.4|33521.9|33496.9|33505.4|33480.4|0
1686076500000|2023-06-06 18:35:00|33511.9|33486.9|33516.4|33491.4|33519.9|33494.9|33507.4|33482.4|0
1686076800000|2023-06-06 18:40:00|33516.9|33491.9|33534.4|33509.4|33541.4|33516.4|33514.4|33489.4|0
1686077100000|2023-06-06 18:45:00|33534.9|33509.9|33531.4|33506.4|33538.4|33513.4|33527.4|33502.4|0
1686077400000|2023-06-06 18:50:00|33530.9|33505.9|33533.4|33508.4|33543.9|33518.9|33527.4|33502.4|0
1686077700000|2023-06-06 18:55:00|33534.4|33509.4|33538.4|33513.4|33541.9|33516.9|33530.9|33505.9|0
1686078000000|2023-06-06 19:00:00|33540.4|33515.4|33548.4|33523.4|33555.4|33530.4|33540.4|33515.4|0
1686078300000|2023-06-06 19:05:00|33547.4|33522.4|33540.4|33515.4|33550.9|33525.9|33532.9|33507.9|0
1686078600000|2023-06-06 19:10:00|33539.9|33514.9|33537.4|33512.4|33547.9|33522.9|33536.4|33511.4|0
1686078900000|2023-06-06 19:15:00|33537.9|33512.9|33562.4|33537.4|33562.4|33537.4|33535.4|33510.4|0
1686079200000|2023-06-06 19:20:00|33563.4|33538.4|33578.4|33553.4|33578.4|33553.4|33558.9|33533.9|0
1686079500000|2023-06-06 19:25:00|33579.9|33554.9|33585.9|33560.9|33593.4|33568.4|33564.4|33539.4|0
1686079800000|2023-06-06 19:30:00|33587.4|33562.4|33580.4|33555.4|33589.4|33564.4|33577.9|33552.9|0
1686080100000|2023-06-06 19:35:00|33581.4|33556.4|33558.9|33533.9|33585.4|33560.4|33553.4|33528.4|0
1686080400000|2023-06-06 19:40:00|33556.4|33531.4|33578.9|33553.9|33581.4|33556.4|33546.4|33521.4|0
1686080700000|2023-06-06 19:45:00|33574.4|33549.4|33582.4|33557.4|33594.4|33569.4|33569.4|33544.4|0
1686081000000|2023-06-06 19:50:00|33590.9|33565.9|33597.9|33572.9|33600.4|33575.4|33586.4|33561.4|0
1686081300000|2023-06-06 19:55:00|33596.4|33571.4|33582.4|33557.4|33612.9|33587.9|33580.4|33555.4|0
1686081600000|2023-06-06 20:00:00|33583.4|33558.4|33593.9|33568.9|33595.4|33570.4|33577.4|33552.4|0
1686081900000|2023-06-06 20:05:00|33594.4|33569.4|33590.4|33565.4|33594.4|33569.4|33584.4|33559.4|0
1686082200000|2023-06-06 20:10:00|33589.9|33564.9|33586.9|33561.9|33595.9|33570.9|33585.4|33560.4|0
1686082500000|2023-06-06 20:15:00|33588.4|33563.4|33582.4|33557.4|33589.4|33564.4|33580.4|33555.4|0
1686082800000|2023-06-06 20:20:00|33582.9|33557.9|33584.9|33559.9|33587.4|33562.4|33582.4|33557.4|0
1686083100000|2023-06-06 20:25:00|33586.9|33561.9|33582.4|33557.4|33587.4|33562.4|33582.4|33557.4|0
1686083400000|2023-06-06 20:30:00|33582.9|33557.9|33577.9|33552.9|33583.9|33558.9|33577.4|33552.4|0
1686083700000|2023-06-06 20:35:00|33577.4|33552.4|33577.9|33552.9|33578.4|33553.4|33576.4|33551.4|0
1686084000000|2023-06-06 20:40:00|33578.4|33553.4|33579.9|33554.9|33580.9|33555.9|33577.4|33552.4|0
1686084300000|2023-06-06 20:45:00|33579.4|33554.4|33579.4|33554.4|33581.4|33556.4|33578.4|33553.4|0
1686084600000|2023-06-06 20:50:00|33579.9|33554.9|33580.9|33555.9|33582.4|33557.4|33579.4|33554.4|0
1686084900000|2023-06-06 20:55:00|33581.4|33556.4|33580.9|33555.9|33582.9|33557.9|33578.9|33553.9|0
1686085200000|2023-06-06 21:00:00|33582|33557|33580.1|33555.1|33582|33557|33579.4|33554.4|0
1686085500000|2023-06-06 21:05:00|33579.6|33554.6|33576.9|33551.9|33581.1|33556.1|33576.9|33551.9|0
1686085800000|2023-06-06 21:10:00|33575.8|33550.8|33577.4|33552.4|33579.1|33554.1|33575.6|33550.6|0
1686086100000|2023-06-06 21:15:00|33578.8|33553.8|33580.2|33555.2|33580.8|33555.8|33578.8|33553.8|0
1686086400000|2023-06-06 21:20:00|33580.3|33555.3|33577.6|33552.6|33580.6|33555.6|33577|33552|0
1686086700000|2023-06-06 21:25:00|33578.7|33553.7|33585.6|33560.6|33587.2|33562.2|33578.7|33553.7|0
1686087000000|2023-06-06 21:30:00|33584.9|33559.9|33588.1|33563.1|33593.5|33568.5|33584.1|33559.1|0
1686087300000|2023-06-06 21:35:00|33590.1|33565.1|33594.5|33569.5|33595|33570|33590.1|33565.1|0
1686087600000|2023-06-06 21:40:00|33592.2|33567.2|33599.6|33574.6|33600.2|33575.2|33591.5|33566.5|0
1686087900000|2023-06-06 21:45:00|33599.7|33574.7|33595.9|33570.9|33599.7|33574.7|33594.9|33569.9|0
1686088200000|2023-06-06 21:50:00|33596.2|33571.2|33594.1|33569.1|33600.1|33575.1|33594.1|33569.1|0
1686088500000|2023-06-06 21:55:00|33594|33569|33589.1|33564.1|33594.6|33569.6|33589.1|33564.1|0
1686088800000|2023-06-06 22:00:00|33577.9|33552.9|33573.4|33548.4|33577.9|33552.9|33569.9|33544.9|0
1686089100000|2023-06-06 22:05:00|33572.9|33547.9|33572.9|33547.9|33572.9|33547.9|33569.9|33544.9|0
1686089400000|2023-06-06 22:10:00|33572.4|33547.4|33574.9|33549.9|33574.9|33549.9|33572.4|33547.4|0
1686089700000|2023-06-06 22:15:00|33574.4|33549.4|33565.9|33540.9|33574.9|33549.9|33564.9|33539.9|0
1686090000000|2023-06-06 22:20:00|33565.4|33540.4|33568.9|33543.9|33570.9|33545.9|33565.4|33540.4|0
1686090300000|2023-06-06 22:25:00|33569.4|33544.4|33560.9|33535.9|33569.4|33544.4|33559.4|33534.4|0
1686090600000|2023-06-06 22:30:00|33560.4|33535.4|33562.9|33537.9|33566.4|33541.4|33560.4|33535.4|0
1686090900000|2023-06-06 22:35:00|33562.4|33537.4|33578.9|33553.9|33581.9|33556.9|33562.4|33537.4|0
1686091200000|2023-06-06 22:40:00|33579.4|33554.4|33573.9|33548.9|33579.4|33554.4|33573.9|33548.9|0
1686091500000|2023-06-06 22:45:00|33573.4|33548.4|33572.9|33547.9|33577.9|33552.9|33572.4|33547.4|0
1686091800000|2023-06-06 22:50:00|33573.4|33548.4|33575.9|33550.9|33575.9|33550.9|33571.9|33546.9|0
1686092100000|2023-06-06 22:55:00|33576.4|33551.4|33574.9|33549.9|33579.4|33554.4|33573.4|33548.4|0
1686092400000|2023-06-06 23:00:00|33574.4|33549.4|33581.4|33556.4|33583.4|33558.4|33573.9|33548.9|0
1686092700000|2023-06-06 23:05:00|33581.9|33556.9|33588.9|33563.9|33590.4|33565.4|33581.9|33556.9|0
1686093000000|2023-06-06 23:10:00|33588.4|33563.4|33596.9|33571.9|33600.4|33575.4|33588.4|33563.4|0
1686093300000|2023-06-06 23:15:00|33596.4|33571.4|33593.9|33568.9|33597.4|33572.4|33593.4|33568.4|0
1686093600000|2023-06-06 23:20:00|33594.4|33569.4|33596.9|33571.9|33599.4|33574.4|33593.9|33568.9|0
1686093900000|2023-06-06 23:25:00|33596.4|33571.4|33594.9|33569.9|33596.9|33571.9|33593.9|33568.9|0
1686094200000|2023-06-06 23:30:00|33595.4|33570.4|33598.9|33573.9|33602.9|33577.9|33591.4|33566.4|0
1686094500000|2023-06-06 23:35:00|33598.4|33573.4|33594.9|33569.9|33600.4|33575.4|33590.9|33565.9|0
1686094800000|2023-06-06 23:40:00|33595.9|33570.9|33592.9|33567.9|33596.9|33571.9|33592.4|33567.4|0
1686095100000|2023-06-06 23:45:00|33592.4|33567.4|33588.9|33563.9|33593.4|33568.4|33586.9|33561.9|0
1686095400000|2023-06-06 23:50:00|33589.4|33564.4|33598.4|33573.4|33598.4|33573.4|33588.9|33563.9|0
1686095700000|2023-06-06 23:55:00|33597.9|33572.9|33592.9|33567.9|33598.9|33573.9|33591.9|33566.9|0
1686096000000|2023-06-07 00:00:00|33594.9|33569.9|33594.9|33569.9|33598.9|33573.9|33589.9|33564.9|0
1686096300000|2023-06-07 00:05:00|33595.4|33570.4|33595.9|33570.9|33601.4|33576.4|33594.4|33569.4|0
1686096600000|2023-06-07 00:10:00|33596.4|33571.4|33595.9|33570.9|33599.9|33574.9|33593.4|33568.4|0
1686096900000|2023-06-07 00:15:00|33595.4|33570.4|33594.9|33569.9|33595.9|33570.9|33588.9|33563.9|0
1686097200000|2023-06-07 00:20:00|33594.4|33569.4|33598.4|33573.4|33599.9|33574.9|33594.4|33569.4|0
1686097500000|2023-06-07 00:25:00|33597.9|33572.9|33594.9|33569.9|33598.4|33573.4|33591.4|33566.4|0
1686097800000|2023-06-07 00:30:00|33594.4|33569.4|33597.4|33572.4|33597.9|33572.9|33591.4|33566.4|0
1686098100000|2023-06-07 00:35:00|33596.9|33571.9|33602.9|33577.9|33606.4|33581.4|33593.9|33568.9|0
1686098400000|2023-06-07 00:40:00|33603.4|33578.4|33606.4|33581.4|33607.4|33582.4|33597.4|33572.4|0
1686098700000|2023-06-07 00:45:00|33605.4|33580.4|33604.4|33579.4|33606.9|33581.9|33601.9|33576.9|0
1686099000000|2023-06-07 00:50:00|33603.9|33578.9|33596.4|33571.4|33605.4|33580.4|33594.4|33569.4|0
1686099300000|2023-06-07 00:55:00|33595.9|33570.9|33587.9|33562.9|33596.4|33571.4|33587.4|33562.4|0
1686099600000|2023-06-07 01:00:00|33588.9|33563.9|33579.4|33554.4|33594.4|33569.4|33578.9|33553.9|0
1686099900000|2023-06-07 01:05:00|33579.9|33554.9|33555.9|33530.9|33583.9|33558.9|33553.4|33528.4|0
1686100200000|2023-06-07 01:10:00|33557.9|33532.9|33581.4|33556.4|33581.9|33556.9|33557.9|33532.9|0
1686100500000|2023-06-07 01:15:00|33581.9|33556.9|33578.4|33553.4|33583.4|33558.4|33573.9|33548.9|0
1686100800000|2023-06-07 01:20:00|33577.9|33552.9|33569.9|33544.9|33579.9|33554.9|33566.9|33541.9|0
1686101100000|2023-06-07 01:25:00|33570.4|33545.4|33578.4|33553.4|33581.4|33556.4|33567.9|33542.9|0
1686101400000|2023-06-07 01:30:00|33576.9|33551.9|33580.9|33555.9|33582.4|33557.4|33576.4|33551.4|0
1686101700000|2023-06-07 01:35:00|33581.9|33556.9|33573.9|33548.9|33582.9|33557.9|33572.9|33547.9|0
1686102000000|2023-06-07 01:40:00|33574.4|33549.4|33584.9|33559.9|33585.9|33560.9|33573.4|33548.4|0
1686102300000|2023-06-07 01:45:00|33584.4|33559.4|33573.4|33548.4|33584.4|33559.4|33570.9|33545.9|0
1686102600000|2023-06-07 01:50:00|33573.9|33548.9|33575.4|33550.4|33577.4|33552.4|33572.9|33547.9|0
1686102900000|2023-06-07 01:55:00|33574.4|33549.4|33573.4|33548.4|33577.4|33552.4|33572.9|33547.9|0
1686103200000|2023-06-07 02:00:00|33573.9|33548.9|33571.4|33546.4|33575.4|33550.4|33569.9|33544.9|0
1686103500000|2023-06-07 02:05:00|33571.9|33546.9|33571.9|33546.9|33576.4|33551.4|33568.4|33543.4|0
1686103800000|2023-06-07 02:10:00|33572.4|33547.4|33569.9|33544.9|33573.4|33548.4|33562.9|33537.9|0
1686104100000|2023-06-07 02:15:00|33570.9|33545.9|33573.4|33548.4|33574.4|33549.4|33569.4|33544.4|0
1686104400000|2023-06-07 02:20:00|33573.9|33548.9|33575.9|33550.9|33578.4|33553.4|33572.9|33547.9|0
1686104700000|2023-06-07 02:25:00|33575.4|33550.4|33576.4|33551.4|33577.4|33552.4|33573.4|33548.4|0
1686105000000|2023-06-07 02:30:00|33575.4|33550.4|33575.4|33550.4|33576.4|33551.4|33571.9|33546.9|0
1686105300000|2023-06-07 02:35:00|33574.9|33549.9|33574.9|33549.9|33577.4|33552.4|33573.9|33548.9|0
1686105600000|2023-06-07 02:40:00|33574.4|33549.4|33581.9|33556.9|33582.9|33557.9|33574.4|33549.4|0
1686105900000|2023-06-07 02:45:00|33581.4|33556.4|33577.4|33552.4|33582.4|33557.4|33577.4|33552.4|0
1686106200000|2023-06-07 02:50:00|33577.9|33552.9|33580.4|33555.4|33581.9|33556.9|33577.4|33552.4|0
1686106500000|2023-06-07 02:55:00|33580.9|33555.9|33580.9|33555.9|33581.9|33556.9|33578.9|33553.9|0
1686106800000|2023-06-07 03:00:00|33581.4|33556.4|33578.9|33553.9|33582.4|33557.4|33574.9|33549.9|0
1686107100000|2023-06-07 03:05:00|33579.4|33554.4|33581.4|33556.4|33582.9|33557.9|33577.9|33552.9|0
1686107400000|2023-06-07 03:10:00|33580.9|33555.9|33581.4|33556.4|33582.4|33557.4|33579.9|33554.9|0
1686107700000|2023-06-07 03:15:00|33581.9|33556.9|33585.4|33560.4|33586.9|33561.9|33580.4|33555.4|0
1686108000000|2023-06-07 03:20:00|33584.4|33559.4|33585.9|33560.9|33586.4|33561.4|33583.4|33558.4|0
1686108300000|2023-06-07 03:25:00|33586.4|33561.4|33589.4|33564.4|33589.4|33564.4|33584.9|33559.9|0
1686108600000|2023-06-07 03:30:00|33589.9|33564.9|33592.4|33567.4|33594.9|33569.9|33587.9|33562.9|0
1686108900000|2023-06-07 03:35:00|33591.9|33566.9|33591.9|33566.9|33595.4|33570.4|33591.4|33566.4|0
1686109200000|2023-06-07 03:40:00|33591.4|33566.4|33596.4|33571.4|33597.9|33572.9|33590.9|33565.9|0
1686109500000|2023-06-07 03:45:00|33595.9|33570.9|33598.9|33573.9|33602.9|33577.9|33595.9|33570.9|0
1686109800000|2023-06-07 03:50:00|33598.4|33573.4|33606.9|33581.9|33607.4|33582.4|33598.4|33573.4|0
1686110100000|2023-06-07 03:55:00|33606.4|33581.4|33601.4|33576.4|33606.9|33581.9|33600.4|33575.4|0
1686110400000|2023-06-07 04:00:00|33600.9|33575.9|33602.4|33577.4|33603.4|33578.4|33597.9|33572.9|0
1686110700000|2023-06-07 04:05:00|33601.9|33576.9|33597.4|33572.4|33603.4|33578.4|33597.4|33572.4|0
1686111000000|2023-06-07 04:10:00|33597.9|33572.9|33601.9|33576.9|33601.9|33576.9|33596.4|33571.4|0
1686111300000|2023-06-07 04:15:00|33602.4|33577.4|33602.9|33577.9|33604.4|33579.4|33601.4|33576.4|0
1686111600000|2023-06-07 04:20:00|33603.4|33578.4|33602.4|33577.4|33607.4|33582.4|33602.4|33577.4|0
1686111900000|2023-06-07 04:25:00|33601.9|33576.9|33598.9|33573.9|33602.9|33577.9|33598.9|33573.9|0
1686112200000|2023-06-07 04:30:00|33596.4|33571.4|33594.4|33569.4|33598.9|33573.9|33593.9|33568.9|0
1686112500000|2023-06-07 04:35:00|33593.9|33568.9|33593.4|33568.4|33594.9|33569.9|33590.4|33565.4|0
1686112800000|2023-06-07 04:40:00|33592.9|33567.9|33596.9|33571.9|33599.4|33574.4|33592.4|33567.4|0
1686113100000|2023-06-07 04:45:00|33596.4|33571.4|33591.4|33566.4|33596.9|33571.9|33591.4|33566.4|0
1686113400000|2023-06-07 04:50:00|33590.4|33565.4|33594.9|33569.9|33596.9|33571.9|33578.4|33553.4|0
1686113700000|2023-06-07 04:55:00|33595.4|33570.4|33596.4|33571.4|33598.9|33573.9|33594.4|33569.4|0
1686114000000|2023-06-07 05:00:00|33595.9|33570.9|33595.4|33570.4|33597.4|33572.4|33590.9|33565.9|0
1686114300000|2023-06-07 05:05:00|33594.9|33569.9|33587.4|33562.4|33594.9|33569.9|33586.4|33561.4|0
1686114600000|2023-06-07 05:10:00|33586.9|33561.9|33591.9|33566.9|33593.4|33568.4|33586.4|33561.4|0
1686114900000|2023-06-07 05:15:00|33591.4|33566.4|33580.9|33555.9|33591.9|33566.9|33580.4|33555.4|0
1686115200000|2023-06-07 05:20:00|33580.4|33555.4|33580.9|33555.9|33587.4|33562.4|33579.9|33554.9|0
1686115500000|2023-06-07 05:25:00|33581.4|33556.4|33581.9|33556.9|33584.9|33559.9|33580.4|33555.4|0
1686115800000|2023-06-07 05:30:00|33581.4|33556.4|33584.9|33559.9|33587.4|33562.4|33581.4|33556.4|0
1686116100000|2023-06-07 05:35:00|33584.4|33559.4|33582.9|33557.9|33586.4|33561.4|33582.4|33557.4|0
1686116400000|2023-06-07 05:40:00|33582.4|33557.4|33580.9|33555.9|33583.4|33558.4|33578.4|33553.4|0
1686116700000|2023-06-07 05:45:00|33581.4|33556.4|33578.9|33553.9|33583.4|33558.4|33578.4|33553.4|0
1686117000000|2023-06-07 05:50:00|33579.4|33554.4|33575.4|33550.4|33580.9|33555.9|33575.4|33550.4|0
1686117300000|2023-06-07 05:55:00|33574.9|33549.9|33577.4|33552.4|33579.9|33554.9|33573.9|33548.9|0
1686117600000|2023-06-07 06:00:00|33575.4|33550.4|33572.4|33547.4|33583.4|33558.4|33570.9|33545.9|0
1686117900000|2023-06-07 06:05:00|33571.9|33546.9|33569.9|33544.9|33580.9|33555.9|33569.4|33544.4|0
1686118200000|2023-06-07 06:10:00|33570.9|33545.9|33575.9|33550.9|33576.9|33551.9|33568.9|33543.9|0
1686118500000|2023-06-07 06:15:00|33576.4|33551.4|33572.9|33547.9|33580.9|33555.9|33571.4|33546.4|0
1686118800000|2023-06-07 06:20:00|33572.4|33547.4|33574.9|33549.9|33574.9|33549.9|33568.4|33543.4|0
1686119100000|2023-06-07 06:25:00|33575.4|33550.4|33577.4|33552.4|33578.4|33553.4|33571.9|33546.9|0
1686119400000|2023-06-07 06:30:00|33576.9|33551.9|33572.9|33547.9|33578.9|33553.9|33572.9|33547.9|0
1686119700000|2023-06-07 06:35:00|33572.4|33547.4|33569.9|33544.9|33575.4|33550.4|33569.4|33544.4|0
1686120000000|2023-06-07 06:40:00|33570.4|33545.4|33562.9|33537.9|33570.4|33545.4|33562.4|33537.4|0
1686120300000|2023-06-07 06:45:00|33563.4|33538.4|33560.9|33535.9|33566.4|33541.4|33558.9|33533.9|0
1686120600000|2023-06-07 06:50:00|33561.4|33536.4|33564.9|33539.9|33565.9|33540.9|33560.4|33535.4|0
1686120900000|2023-06-07 06:55:00|33564.4|33539.4|33563.4|33538.4|33566.4|33541.4|33560.9|33535.9|0
1686121200000|2023-06-07 07:00:00|33562.9|33537.9|33552.4|33527.4|33565.4|33540.4|33545.9|33520.9|0
1686121500000|2023-06-07 07:05:00|33551.9|33526.9|33547.9|33522.9|33560.9|33535.9|33543.9|33518.9|0
1686121800000|2023-06-07 07:10:00|33545.9|33520.9|33548.9|33523.9|33551.9|33526.9|33536.9|33511.9|0
1686122100000|2023-06-07 07:15:00|33549.4|33524.4|33551.9|33526.9|33555.9|33530.9|33544.4|33519.4|0
1686122400000|2023-06-07 07:20:00|33552.4|33527.4|33544.4|33519.4|33552.4|33527.4|33539.4|33514.4|0
1686122700000|2023-06-07 07:25:00|33543.9|33518.9|33533.9|33508.9|33544.4|33519.4|33527.4|33502.4|0
1686123000000|2023-06-07 07:30:00|33533.4|33508.4|33536.4|33511.4|33545.4|33520.4|33530.4|33505.4|0
1686123300000|2023-06-07 07:35:00|33534.9|33509.9|33525.9|33500.9|33540.4|33515.4|33524.4|33499.4|0
1686123600000|2023-06-07 07:40:00|33525.4|33500.4|33530.9|33505.9|33534.4|33509.4|33520.4|33495.4|0
1686123900000|2023-06-07 07:45:00|33531.4|33506.4|33523|33498|33534.4|33509.4|33521|33496|0
1686124200000|2023-06-07 07:50:00|33522|33497|33533.5|33508.5|33533.5|33508.5|33519.5|33494.5|0
1686124500000|2023-06-07 07:55:00|33534|33509|33528|33503|33534|33509|33524.5|33499.5|0
1686124800000|2023-06-07 08:00:00|33527.5|33502.5|33527|33502|33532.5|33507.5|33521.5|33496.5|0
1686125100000|2023-06-07 08:05:00|33527.5|33502.5|33521|33496|33527.5|33502.5|33512|33487|0
1686125400000|2023-06-07 08:10:00|33519|33494|33541|33516|33541|33516|33514.5|33489.5|0
1686125700000|2023-06-07 08:15:00|33540.5|33515.5|33539|33514|33543|33518|33532.5|33507.5|0
1686126000000|2023-06-07 08:20:00|33539.5|33514.5|33534.5|33509.5|33547|33522|33534|33509|0
1686126300000|2023-06-07 08:25:00|33535|33510|33539|33514|33542.5|33517.5|33529.5|33504.5|0
1686126600000|2023-06-07 08:30:00|33539.5|33514.5|33536|33511|33540.5|33515.5|33533.5|33508.5|0
1686126900000|2023-06-07 08:35:00|33535.5|33510.5|33538|33513|33542|33517|33531|33506|0
1686127200000|2023-06-07 08:40:00|33538.5|33513.5|33546.5|33521.5|33552.5|33527.5|33536|33511|0
1686127500000|2023-06-07 08:45:00|33547|33522|33545|33520|33550|33525|33535|33510|0
1686127800000|2023-06-07 08:50:00|33545.5|33520.5|33540|33515|33546|33521|33536.5|33511.5|0
1686128100000|2023-06-07 08:55:00|33539.5|33514.5|33546.5|33521.5|33547.5|33522.5|33539|33514|0
1686128400000|2023-06-07 09:00:00|33547|33522|33547.5|33522.5|33549.5|33524.5|33545|33520|0
1686128700000|2023-06-07 09:05:00|33547|33522|33542.5|33517.5|33548|33523|33530.5|33505.5|0
1686129000000|2023-06-07 09:10:00|33543|33518|33545|33520|33549.5|33524.5|33537|33512|0
1686129300000|2023-06-07 09:15:00|33545.5|33520.5|33541.5|33516.5|33547.5|33522.5|33540.5|33515.5|0
1686129600000|2023-06-07 09:20:00|33543|33518|33554|33529|33554|33529|33537|33512|0
1686129900000|2023-06-07 09:25:00|33554.5|33529.5|33549|33524|33554.5|33529.5|33546|33521|0
1686130200000|2023-06-07 09:30:00|33549.5|33524.5|33544|33519|33557.5|33532.5|33543.5|33518.5|0
1686130500000|2023-06-07 09:35:00|33544.5|33519.5|33539.5|33514.5|33549.5|33524.5|33538.5|33513.5|0
1686130800000|2023-06-07 09:40:00|33539|33514|33540|33515|33544.5|33519.5|33539|33514|0
1686131100000|2023-06-07 09:45:00|33540.5|33515.5|33541|33516|33544|33519|33540|33515|0
1686131400000|2023-06-07 09:50:00|33540.5|33515.5|33533|33508|33544.5|33519.5|33531|33506|0
1686131700000|2023-06-07 09:55:00|33532.5|33507.5|33535.5|33510.5|33537|33512|33530.5|33505.5|0
1686132000000|2023-06-07 10:00:00|33536.5|33511.5|33541|33516|33544.5|33519.5|33535|33510|0
1686132300000|2023-06-07 10:05:00|33540.5|33515.5|33544|33519|33551.5|33526.5|33540.5|33515.5|0
1686132600000|2023-06-07 10:10:00|33544.5|33519.5|33543|33518|33547.5|33522.5|33538|33513|0
1686132900000|2023-06-07 10:15:00|33543.5|33518.5|33563.5|33538.5|33563.5|33538.5|33543|33518|0
1686133200000|2023-06-07 10:20:00|33564|33539|33560.5|33535.5|33567|33542|33557|33532|0
1686133500000|2023-06-07 10:25:00|33561|33536|33555|33530|33564|33539|33553|33528|0
1686133800000|2023-06-07 10:30:00|33555.5|33530.5|33557|33532|33558|33533|33551|33526|0
1686134100000|2023-06-07 10:35:00|33556.5|33531.5|33565|33540|33565|33540|33555|33530|0
1686134400000|2023-06-07 10:40:00|33565.5|33540.5|33572.5|33547.5|33572.5|33547.5|33561.5|33536.5|0
1686134700000|2023-06-07 10:45:00|33572|33547|33571|33546|33574.5|33549.5|33563|33538|0
1686135000000|2023-06-07 10:50:00|33570.5|33545.5|33577.5|33552.5|33577.5|33552.5|33566|33541|0
1686135300000|2023-06-07 10:55:00|33578|33553|33575.5|33550.5|33578|33553|33570.5|33545.5|0
1686135600000|2023-06-07 11:00:00|33573.5|33548.5|33570|33545|33575|33550|33564.5|33539.5|0
1686135900000|2023-06-07 11:05:00|33569.5|33544.5|33570|33545|33571.5|33546.5|33565.5|33540.5|0
1686136200000|2023-06-07 11:10:00|33569.5|33544.5|33570.5|33545.5|33576|33551|33565.5|33540.5|0
1686136500000|2023-06-07 11:15:00|33570|33545|33566.5|33541.5|33571|33546|33565.5|33540.5|0
1686136800000|2023-06-07 11:20:00|33566|33541|33566|33541|33568.5|33543.5|33561|33536|0
1686137100000|2023-06-07 11:25:00|33566.5|33541.5|33566.5|33541.5|33572.5|33547.5|33564.5|33539.5|0
1686137400000|2023-06-07 11:30:00|33566|33541|33572.5|33547.5|33573|33548|33563|33538|0
1686137700000|2023-06-07 11:35:00|33572|33547|33579.5|33554.5|33580.5|33555.5|33571.5|33546.5|0
1686138000000|2023-06-07 11:40:00|33579|33554|33583|33558|33588|33563|33576.5|33551.5|0
1686138300000|2023-06-07 11:45:00|33582.5|33557.5|33595.5|33570.5|33595.5|33570.5|33578|33553|0
1686138600000|2023-06-07 11:50:00|33595|33570|33592|33567|33598|33573|33589|33564|0
1686138900000|2023-06-07 11:55:00|33591.5|33566.5|33596|33571|33600.5|33575.5|33589|33564|0
1686139200000|2023-06-07 12:00:00|33593|33568|33616|33591|33617|33592|33588.5|33563.5|0
1686139500000|2023-06-07 12:05:00|33616.5|33591.5|33608|33583|33619.5|33594.5|33604|33579|0
1686139800000|2023-06-07 12:10:00|33607.5|33582.5|33596.5|33571.5|33607.5|33582.5|33596.5|33571.5|0
1686140100000|2023-06-07 12:15:00|33597|33572|33605.5|33580.5|33610|33585|33593|33568|0
1686140400000|2023-06-07 12:20:00|33607|33582|33610|33585|33611.5|33586.5|33603.5|33578.5|0
1686140700000|2023-06-07 12:25:00|33610.5|33585.5|33594|33569|33612.5|33587.5|33594|33569|0
1686141000000|2023-06-07 12:30:00|33593.5|33568.5|33594.5|33569.5|33597|33572|33586.5|33561.5|0
1686141300000|2023-06-07 12:35:00|33595|33570|33589|33564|33599.5|33574.5|33589|33564|0
1686141600000|2023-06-07 12:40:00|33590|33565|33597|33572|33599|33574|33589|33564|0
1686141900000|2023-06-07 12:45:00|33597.5|33572.5|33597.5|33572.5|33599|33574|33593|33568|0
1686142200000|2023-06-07 12:50:00|33596|33571|33595.5|33570.5|33599.5|33574.5|33593.5|33568.5|0
1686142500000|2023-06-07 12:55:00|33595|33570|33592.5|33567.5|33597.5|33572.5|33584.5|33559.5|0
1686142800000|2023-06-07 13:00:00|33590.5|33565.5|33588.5|33563.5|33601.5|33576.5|33584.5|33559.5|0
1686143100000|2023-06-07 13:05:00|33588|33563|33605|33580|33605|33580|33587|33562|0
1686143400000|2023-06-07 13:10:00|33606|33581|33607|33582|33610.5|33585.5|33601.5|33576.5|0
1686143700000|2023-06-07 13:15:00|33606.5|33581.5|33609.5|33584.5|33609.5|33584.5|33598|33573|0
1686144000000|2023-06-07 13:20:00|33607.5|33582.5|33616.5|33591.5|33621|33596|33605.5|33580.5|0
1686144300000|2023-06-07 13:25:00|33617|33592|33618.5|33593.5|33628|33603|33603|33578|0
1686144600000|2023-06-07 13:30:00|33618|33593|33600|33575|33619|33594|33556.5|33531.5|0
1686144900000|2023-06-07 13:35:00|33605|33580|33659.5|33634.5|33663|33638|33565|33540|0
1686145200000|2023-06-07 13:40:00|33660|33635|33639.5|33614.5|33681|33656|33624|33599|0
1686145500000|2023-06-07 13:45:00|33639|33614|33609.5|33584.5|33640|33615|33592|33567|0
1686145800000|2023-06-07 13:50:00|33607.5|33582.5|33602|33577|33630|33605|33599.5|33574.5|0
1686146100000|2023-06-07 13:55:00|33599.5|33574.5|33632.1|33607.1|33632.1|33607.1|33594.5|33569.5|0
1686146400000|2023-06-07 14:00:00|33631.1|33606.1|33608.1|33583.1|33639.1|33614.1|33568.6|33543.6|0
1686146700000|2023-06-07 14:05:00|33611.1|33586.1|33601.1|33576.1|33620.6|33595.6|33582.1|33557.1|0
1686147000000|2023-06-07 14:10:00|33605.1|33580.1|33602.6|33577.6|33621.1|33596.1|33599.1|33574.1|0
1686147300000|2023-06-07 14:15:00|33602.1|33577.1|33611.1|33586.1|33629.6|33604.6|33593.1|33568.1|0
1686147600000|2023-06-07 14:20:00|33610.6|33585.6|33615.1|33590.1|33627.1|33602.1|33602.6|33577.6|0
1686147900000|2023-06-07 14:25:00|33613.6|33588.6|33667.1|33642.1|33669.6|33644.6|33612.1|33587.1|0
1686148200000|2023-06-07 14:30:00|33666.1|33641.1|33649.1|33624.1|33687.1|33662.1|33643.1|33618.1|0
1686148500000|2023-06-07 14:35:00|33647.6|33622.6|33638.6|33613.6|33647.6|33622.6|33623.1|33598.1|0
1686148800000|2023-06-07 14:40:00|33636.6|33611.6|33623.7|33598.7|33636.6|33611.6|33610|33585|0
1686149100000|2023-06-07 14:45:00|33619.2|33594.2|33624.2|33599.2|33652.7|33627.7|33619.2|33594.2|0
1686149400000|2023-06-07 14:50:00|33620.2|33595.2|33629.2|33604.2|33629.2|33604.2|33599.2|33574.2|0
1686149700000|2023-06-07 14:55:00|33632.7|33607.7|33640.2|33615.2|33646.2|33621.2|33616.2|33591.2|0
1686150000000|2023-06-07 15:00:00|33639.2|33614.2|33645.2|33620.2|33655.2|33630.2|33625.7|33600.7|0
1686150300000|2023-06-07 15:05:00|33645.7|33620.7|33619.7|33594.7|33649.2|33624.2|33607.2|33582.2|0
1686150600000|2023-06-07 15:10:00|33620.7|33595.7|33607.2|33582.2|33620.7|33595.7|33598.7|33573.7|0
1686150900000|2023-06-07 15:15:00|33608.2|33583.2|33599.2|33574.2|33611.2|33586.2|33587.2|33562.2|0
1686151200000|2023-06-07 15:20:00|33593.7|33568.7|33591.7|33566.7|33600.2|33575.2|33580.7|33555.7|0
1686151500000|2023-06-07 15:25:00|33589.2|33564.2|33615.2|33590.2|33624.2|33599.2|33588.2|33563.2|0
1686151800000|2023-06-07 15:30:00|33616.2|33591.2|33644.2|33619.2|33646.7|33621.7|33613.2|33588.2|0
1686152100000|2023-06-07 15:35:00|33638.7|33613.7|33646.7|33621.7|33654.7|33629.7|33633.2|33608.2|0
1686152400000|2023-06-07 15:40:00|33643.5|33618.5|33628.5|33603.5|33648.5|33623.5|33627.5|33602.5|0
1686152700000|2023-06-07 15:45:00|33629.5|33604.5|33641|33616|33643|33618|33629.5|33604.5|0
1686153000000|2023-06-07 15:50:00|33640.5|33615.5|33609.5|33584.5|33642.5|33617.5|33590.5|33565.5|0
1686153300000|2023-06-07 15:55:00|33608.5|33583.5|33603|33578|33608.5|33583.5|33583|33558|0
1686153600000|2023-06-07 16:00:00|33604.5|33579.5|33614.5|33589.5|33618.5|33593.5|33597.5|33572.5|0
1686153900000|2023-06-07 16:05:00|33616|33591|33623|33598|33628.5|33603.5|33604.5|33579.5|0
1686154200000|2023-06-07 16:10:00|33619.5|33594.5|33633.5|33608.5|33642.5|33617.5|33617.5|33592.5|0
1686154500000|2023-06-07 16:15:00|33636|33611|33647.5|33622.5|33656|33631|33631.5|33606.5|0
1686154800000|2023-06-07 16:20:00|33648|33623|33650.5|33625.5|33660|33635|33644|33619|0
1686155100000|2023-06-07 16:25:00|33647|33622|33653.5|33628.5|33659.5|33634.5|33641.5|33616.5|0
1686155400000|2023-06-07 16:30:00|33654|33629|33675.5|33650.5|33678.5|33653.5|33645.5|33620.5|0
1686155700000|2023-06-07 16:35:00|33676|33651|33670|33645|33680|33655|33661|33636|0
1686156000000|2023-06-07 16:40:00|33671|33646|33661.5|33636.5|33672.5|33647.5|33660.5|33635.5|0
1686156300000|2023-06-07 16:45:00|33662.5|33637.5|33645.5|33620.5|33672.5|33647.5|33639.5|33614.5|0
1686156600000|2023-06-07 16:50:00|33647.5|33622.5|33619.5|33594.5|33653.5|33628.5|33617.5|33592.5|0
1686156900000|2023-06-07 16:55:00|33618.5|33593.5|33630.5|33605.5|33633|33608|33611|33586|0
1686157200000|2023-06-07 17:00:00|33626.8|33601.8|33605.3|33580.3|33629.3|33604.3|33605.3|33580.3|0
1686157500000|2023-06-07 17:05:00|33603.8|33578.8|33622.8|33597.8|33623.8|33598.8|33593.3|33568.3|0
1686157800000|2023-06-07 17:10:00|33623.3|33598.3|33601.8|33576.8|33636.3|33611.3|33594.3|33569.3|0
1686158100000|2023-06-07 17:15:00|33599.3|33574.3|33595.3|33570.3|33619.3|33594.3|33590.8|33565.8|0
1686158400000|2023-06-07 17:20:00|33594.3|33569.3|33603.3|33578.3|33612.3|33587.3|33588.8|33563.8|0
1686158700000|2023-06-07 17:25:00|33599.3|33574.3|33628.8|33603.8|33648.3|33623.3|33598.8|33573.8|0
1686159000000|2023-06-07 17:30:00|33627.8|33602.8|33627.3|33602.3|33633.8|33608.8|33616.3|33591.3|0
1686159300000|2023-06-07 17:35:00|33627.8|33602.8|33648.3|33623.3|33651.3|33626.3|33624.8|33599.8|0
1686159600000|2023-06-07 17:40:00|33648.8|33623.8|33668.3|33643.3|33668.8|33643.8|33640.3|33615.3|0
1686159900000|2023-06-07 17:45:00|33667.8|33642.8|33647.3|33622.3|33677.3|33652.3|33641.3|33616.3|0
1686160200000|2023-06-07 17:50:00|33646.8|33621.8|33647.8|33622.8|33651.8|33626.8|33639.3|33614.3|0
1686160500000|2023-06-07 17:55:00|33648.3|33623.3|33653.3|33628.3|33666.8|33641.8|33646.3|33621.3|0
1686160800000|2023-06-07 18:00:00|33654.3|33629.3|33655.8|33630.8|33659.3|33634.3|33647.8|33622.8|0
1686161100000|2023-06-07 18:05:00|33657.3|33632.3|33661.3|33636.3|33667.8|33642.8|33655.8|33630.8|0
1686161400000|2023-06-07 18:10:00|33662.8|33637.8|33659.8|33634.8|33665.3|33640.3|33638.8|33613.8|0
1686161700000|2023-06-07 18:15:00|33659.3|33634.3|33676.3|33651.3|33676.8|33651.8|33657.3|33632.3|0
1686162000000|2023-06-07 18:20:00|33676.8|33651.8|33697.8|33672.8|33698.8|33673.8|33675.8|33650.8|0
1686162300000|2023-06-07 18:25:00|33697.3|33672.3|33679.8|33654.8|33699.8|33674.8|33673.8|33648.8|0
1686162600000|2023-06-07 18:30:00|33679.3|33654.3|33667.8|33642.8|33685.3|33660.3|33661.8|33636.8|0
1686162900000|2023-06-07 18:35:00|33667.3|33642.3|33666.8|33641.8|33674.8|33649.8|33647.8|33622.8|0
1686163200000|2023-06-07 18:40:00|33666.3|33641.3|33675.3|33650.3|33678.3|33653.3|33658.8|33633.8|0
1686163500000|2023-06-07 18:45:00|33674.8|33649.8|33671.8|33646.8|33681.8|33656.8|33661.3|33636.3|0
1686163800000|2023-06-07 18:50:00|33670.8|33645.8|33683.8|33658.8|33689.8|33664.8|33664.8|33639.8|0
1686164100000|2023-06-07 18:55:00|33685.3|33660.3|33687.3|33662.3|33689.8|33664.8|33676.8|33651.8|0
1686164400000|2023-06-07 19:00:00|33686.8|33661.8|33688.8|33663.8|33700.3|33675.3|33677.3|33652.3|0
1686164700000|2023-06-07 19:05:00|33690.8|33665.8|33686.3|33661.3|33707.3|33682.3|33682.8|33657.8|0
1686165000000|2023-06-07 19:10:00|33686.8|33661.8|33689.8|33664.8|33691.8|33666.8|33663.8|33638.8|0
1686165300000|2023-06-07 19:15:00|33690.8|33665.8|33696.8|33671.8|33711.8|33686.8|33690.8|33665.8|0
1686165600000|2023-06-07 19:20:00|33697.3|33672.3|33704.8|33679.8|33720.8|33695.8|33695.8|33670.8|0
1686165900000|2023-06-07 19:25:00|33705.3|33680.3|33703.8|33678.8|33705.8|33680.8|33688.8|33663.8|0
1686166200000|2023-06-07 19:30:00|33702.8|33677.8|33689.3|33664.3|33715.8|33690.8|33686.8|33661.8|0
1686166500000|2023-06-07 19:35:00|33690.8|33665.8|33676.8|33651.8|33708.3|33683.3|33675.8|33650.8|0
1686166800000|2023-06-07 19:40:00|33678.3|33653.3|33684.8|33659.8|33690.3|33665.3|33668.3|33643.3|0
1686167100000|2023-06-07 19:45:00|33686.3|33661.3|33692.8|33667.8|33694.3|33669.3|33671.8|33646.8|0
1686167400000|2023-06-07 19:50:00|33693.8|33668.8|33673.8|33648.8|33708.8|33683.8|33671.8|33646.8|0
1686167700000|2023-06-07 19:55:00|33673.3|33648.3|33683.8|33658.8|33690.3|33665.3|33649.8|33624.8|0
1686168000000|2023-06-07 20:00:00|33687.8|33662.8|33683.7|33658.7|33687.8|33662.8|33671.2|33646.2|0
1686168300000|2023-06-07 20:05:00|33683.2|33658.2|33687.2|33662.2|33689.2|33664.2|33680.2|33655.2|0
1686168600000|2023-06-07 20:10:00|33687.7|33662.7|33686.2|33661.2|33696.2|33671.2|33685.2|33660.2|0
1686168900000|2023-06-07 20:15:00|33685.7|33660.7|33673.2|33648.2|33686.2|33661.2|33672.7|33647.7|0
1686169200000|2023-06-07 20:20:00|33675.2|33650.2|33680.2|33655.2|33680.7|33655.7|33671.7|33646.7|0
1686169500000|2023-06-07 20:25:00|33679.7|33654.7|33686.2|33661.2|33688.2|33663.2|33677.2|33652.2|0
1686169800000|2023-06-07 20:30:00|33685.7|33660.7|33681.7|33656.7|33687.2|33662.2|33679.7|33654.7|0
1686170100000|2023-06-07 20:35:00|33681.2|33656.2|33678.7|33653.7|33683.7|33658.7|33678.7|33653.7|0
1686170400000|2023-06-07 20:40:00|33679.2|33654.2|33683.7|33658.7|33684.7|33659.7|33678.7|33653.7|0
1686170700000|2023-06-07 20:45:00|33682.7|33657.7|33683.2|33658.2|33685.2|33660.2|33679.7|33654.7|0
1686171000000|2023-06-07 20:50:00|33683.7|33658.7|33677.2|33652.2|33684.7|33659.7|33677.2|33652.2|0
1686171300000|2023-06-07 20:55:00|33677.7|33652.7|33673.8|33648.8|33680.2|33655.2|33672.2|33647.2|0
1686171600000|2023-06-07 21:00:00|33673.9|33648.9|33669|33644|33675|33650|33663.4|33638.4|0
1686171900000|2023-06-07 21:05:00|33668.7|33643.7|33666|33641|33673.9|33648.9|33662.8|33637.8|0
1686172200000|2023-06-07 21:10:00|33669.5|33644.5|33669.7|33644.7|33672.5|33647.5|33666.3|33641.3|0
1686172500000|2023-06-07 21:15:00|33670.1|33645.1|33669.4|33644.4|33671.8|33646.8|33669.4|33644.4|0
1686172800000|2023-06-07 21:20:00|33670.6|33645.6|33683.7|33658.7|33683.7|33658.7|33670.6|33645.6|0
1686173100000|2023-06-07 21:25:00|33683.8|33658.8|33684.1|33659.1|33685|33660|33683|33658|0
1686173400000|2023-06-07 21:30:00|33683.2|33658.2|33684|33659|33684|33659|33682.8|33657.8|0
1686173700000|2023-06-07 21:35:00|33684.6|33659.6|33683.9|33658.9|33684.6|33659.6|33683.9|33658.9|0
1686174000000|2023-06-07 21:40:00|33684.5|33659.5|33681.6|33656.6|33684.5|33659.5|33681|33656|0
1686174300000|2023-06-07 21:45:00|33681.5|33656.5|33682.5|33657.5|33682.8|33657.8|33681.4|33656.4|0
1686174600000|2023-06-07 21:50:00|33683.1|33658.1|33682.4|33657.4|33683.1|33658.1|33681.1|33656.1|0
1686174900000|2023-06-07 21:55:00|33682.2|33657.2|33682.1|33657.1|33682.2|33657.2|33680.9|33655.9|0
1686175200000|2023-06-07 22:00:00|33672.2|33647.2|33677.2|33652.2|33681.7|33656.7|33671.2|33646.2|0
1686175500000|2023-06-07 22:05:00|33677.7|33652.7|33679.2|33654.2|33680.7|33655.7|33676.2|33651.2|0
1686175800000|2023-06-07 22:10:00|33678.7|33653.7|33685.7|33660.7|33686.2|33661.2|33678.2|33653.2|0
1686176100000|2023-06-07 22:15:00|33686.2|33661.2|33687.2|33662.2|33687.2|33662.2|33682.2|33657.2|0
1686176400000|2023-06-07 22:20:00|33686.7|33661.7|33687.2|33662.2|33688.2|33663.2|33683.2|33658.2|0
1686176700000|2023-06-07 22:25:00|33685.2|33660.2|33680.2|33655.2|33685.2|33660.2|33674.7|33649.7|0
1686177000000|2023-06-07 22:30:00|33680.7|33655.7|33675.2|33650.2|33681.2|33656.2|33671.7|33646.7|0
1686177300000|2023-06-07 22:35:00|33675.7|33650.7|33672.2|33647.2|33676.2|33651.2|33670.2|33645.2|0
1686177600000|2023-06-07 22:40:00|33672.7|33647.7|33668.7|33643.7|33674.2|33649.2|33668.2|33643.2|0
1686177900000|2023-06-07 22:45:00|33669.7|33644.7|33667.2|33642.2|33669.7|33644.7|33665.2|33640.2|0
1686178200000|2023-06-07 22:50:00|33667.7|33642.7|33670.2|33645.2|33671.2|33646.2|33665.2|33640.2|0
1686178500000|2023-06-07 22:55:00|33669.7|33644.7|33662.7|33637.7|33671.7|33646.7|33662.2|33637.2|0
1686178800000|2023-06-07 23:00:00|33661.7|33636.7|33666.2|33641.2|33669.2|33644.2|33660.7|33635.7|0
1686179100000|2023-06-07 23:05:00|33667.2|33642.2|33663.2|33638.2|33668.7|33643.7|33663.2|33638.2|0
1686179400000|2023-06-07 23:10:00|33662.7|33637.7|33664.2|33639.2|33666.2|33641.2|33662.7|33637.7|0
1686179700000|2023-06-07 23:15:00|33664.7|33639.7|33663.2|33638.2|33666.2|33641.2|33662.2|33637.2|0
1686180000000|2023-06-07 23:20:00|33662.7|33637.7|33663.2|33638.2|33664.7|33639.7|33658.7|33633.7|0
1686180300000|2023-06-07 23:25:00|33662.7|33637.7|33662.2|33637.2|33662.7|33637.7|33661.7|33636.7|0
1686180600000|2023-06-07 23:30:00|33661.7|33636.7|33666.2|33641.2|33668.2|33643.2|33661.7|33636.7|0
1686180900000|2023-06-07 23:35:00|33665.7|33640.7|33663.7|33638.7|33667.2|33642.2|33663.7|33638.7|0
1686181200000|2023-06-07 23:40:00|33663.2|33638.2|33659.2|33634.2|33663.2|33638.2|33656.7|33631.7|0
1686181500000|2023-06-07 23:45:00|33659.7|33634.7|33658.7|33633.7|33659.7|33634.7|33655.7|33630.7|0
1686181800000|2023-06-07 23:50:00|33658.2|33633.2|33667.2|33642.2|33667.7|33642.7|33657.2|33632.2|0
1686182100000|2023-06-07 23:55:00|33666.7|33641.7|33668.2|33643.2|33669.7|33644.7|33664.2|33639.2|0
1686182400000|2023-06-08 00:00:00|33667.2|33642.2|33675.2|33650.2|33677.2|33652.2|33666.2|33641.2|0
1686182700000|2023-06-08 00:05:00|33674.7|33649.7|33660.7|33635.7|33674.7|33649.7|33654.7|33629.7|0
1686183000000|2023-06-08 00:10:00|33661.2|33636.2|33663.2|33638.2|33666.2|33641.2|33660.2|33635.2|0
1686183300000|2023-06-08 00:15:00|33662.7|33637.7|33656.7|33631.7|33663.2|33638.2|33651.7|33626.7|0
1686183600000|2023-06-08 00:20:00|33656.2|33631.2|33660.7|33635.7|33663.2|33638.2|33654.2|33629.2|0
1686183900000|2023-06-08 00:25:00|33659.2|33634.2|33659.2|33634.2|33664.7|33639.7|33659.2|33634.2|0
1686184200000|2023-06-08 00:30:00|33659.7|33634.7|33670.2|33645.2|33672.2|33647.2|33659.7|33634.7|0
1686184500000|2023-06-08 00:35:00|33669.7|33644.7|33659.2|33634.2|33669.7|33644.7|33658.2|33633.2|0
1686184800000|2023-06-08 00:40:00|33659.7|33634.7|33664.2|33639.2|33666.2|33641.2|33659.2|33634.2|0
1686185100000|2023-06-08 00:45:00|33664.7|33639.7|33662.2|33637.2|33667.7|33642.7|33662.2|33637.2|0
1686185400000|2023-06-08 00:50:00|33661.7|33636.7|33661.2|33636.2|33663.7|33638.7|33657.7|33632.7|0
1686185700000|2023-06-08 00:55:00|33661.7|33636.7|33667.2|33642.2|33669.2|33644.2|33661.7|33636.7|0
1686186000000|2023-06-08 01:00:00|33666.7|33641.7|33667.2|33642.2|33668.2|33643.2|33664.2|33639.2|0
1686186300000|2023-06-08 01:05:00|33666.7|33641.7|33668.2|33643.2|33669.7|33644.7|33666.2|33641.2|0
1686186600000|2023-06-08 01:10:00|33668.7|33643.7|33668.7|33643.7|33673.2|33648.2|33668.7|33643.7|0
1686186900000|2023-06-08 01:15:00|33667.2|33642.2|33665.7|33640.7|33670.2|33645.2|33664.7|33639.7|0
1686187200000|2023-06-08 01:20:00|33664.7|33639.7|33665.2|33640.2|33669.7|33644.7|33662.2|33637.2|0
1686187500000|2023-06-08 01:25:00|33665.7|33640.7|33669.2|33644.2|33673.2|33648.2|33665.7|33640.7|0
1686187800000|2023-06-08 01:30:00|33669.7|33644.7|33663.2|33638.2|33672.2|33647.2|33660.7|33635.7|0
1686188100000|2023-06-08 01:35:00|33663.7|33638.7|33660.2|33635.2|33667.2|33642.2|33660.2|33635.2|0
1686188400000|2023-06-08 01:40:00|33659.7|33634.7|33652.2|33627.2|33660.7|33635.7|33650.2|33625.2|0
1686188700000|2023-06-08 01:45:00|33653.2|33628.2|33649.2|33624.2|33656.2|33631.2|33648.2|33623.2|0
1686189000000|2023-06-08 01:50:00|33649.7|33624.7|33661.2|33636.2|33662.7|33637.7|33649.7|33624.7|0
1686189300000|2023-06-08 01:55:00|33661.7|33636.7|33665.2|33640.2|33666.2|33641.2|33660.2|33635.2|0
1686189600000|2023-06-08 02:00:00|33666.7|33641.7|33667.2|33642.2|33671.2|33646.2|33662.7|33637.7|0
1686189900000|2023-06-08 02:05:00|33668.2|33643.2|33669.7|33644.7|33670.7|33645.7|33665.2|33640.2|0
1686190200000|2023-06-08 02:10:00|33669.2|33644.2|33666.7|33641.7|33671.2|33646.2|33666.2|33641.2|0
1686190500000|2023-06-08 02:15:00|33664.7|33639.7|33662.7|33637.7|33666.2|33641.2|33661.7|33636.7|0
1686190800000|2023-06-08 02:20:00|33663.7|33638.7|33667.7|33642.7|33669.2|33644.2|33663.2|33638.2|0
1686191100000|2023-06-08 02:25:00|33667.2|33642.2|33663.7|33638.7|33668.2|33643.2|33663.2|33638.2|0
1686191400000|2023-06-08 02:30:00|33663.2|33638.2|33665.7|33640.7|33666.2|33641.2|33662.2|33637.2|0
1686191700000|2023-06-08 02:35:00|33666.2|33641.2|33660.7|33635.7|33667.7|33642.7|33659.2|33634.2|0
1686192000000|2023-06-08 02:40:00|33660.2|33635.2|33658.7|33633.7|33661.7|33636.7|33656.7|33631.7|0
1686192300000|2023-06-08 02:45:00|33658.2|33633.2|33665.2|33640.2|33665.2|33640.2|33658.2|33633.2|0
1686192600000|2023-06-08 02:50:00|33665.7|33640.7|33662.2|33637.2|33667.7|33642.7|33661.7|33636.7|0
1686192900000|2023-06-08 02:55:00|33661.7|33636.7|33657.7|33632.7|33665.7|33640.7|33657.2|33632.2|0
1686193200000|2023-06-08 03:00:00|33657.2|33632.2|33659.2|33634.2|33661.7|33636.7|33657.2|33632.2|0
1686193500000|2023-06-08 03:05:00|33659.7|33634.7|33665.7|33640.7|33666.2|33641.2|33659.7|33634.7|0
1686193800000|2023-06-08 03:10:00|33665.2|33640.2|33662.2|33637.2|33668.7|33643.7|33660.2|33635.2|0
1686194100000|2023-06-08 03:15:00|33661.7|33636.7|33663.2|33638.2|33664.7|33639.7|33657.7|33632.7|0
1686194400000|2023-06-08 03:20:00|33663.7|33638.7|33658.7|33633.7|33664.2|33639.2|33657.2|33632.2|0
1686194700000|2023-06-08 03:25:00|33658.2|33633.2|33657.7|33632.7|33660.2|33635.2|33657.2|33632.2|0
1686195000000|2023-06-08 03:30:00|33657.2|33632.2|33640.2|33615.2|33657.2|33632.2|33637.7|33612.7|0
1686195300000|2023-06-08 03:35:00|33639.7|33614.7|33634.2|33609.2|33640.7|33615.7|33632.7|33607.7|0
1686195600000|2023-06-08 03:40:00|33633.7|33608.7|33634.7|33609.7|33636.2|33611.2|33630.7|33605.7|0
1686195900000|2023-06-08 03:45:00|33635.7|33610.7|33635.2|33610.2|33637.7|33612.7|33631.7|33606.7|0
1686196200000|2023-06-08 03:50:00|33635.7|33610.7|33627.2|33602.2|33638.2|33613.2|33626.2|33601.2|0
1686196500000|2023-06-08 03:55:00|33626.7|33601.7|33634.2|33609.2|33635.7|33610.7|33625.7|33600.7|0
1686196800000|2023-06-08 04:00:00|33634.7|33609.7|33630.2|33605.2|33636.2|33611.2|33626.7|33601.7|0
1686197100000|2023-06-08 04:05:00|33629.7|33604.7|33621.7|33596.7|33631.7|33606.7|33621.2|33596.2|0
1686197400000|2023-06-08 04:10:00|33621.2|33596.2|33629.2|33604.2|33629.7|33604.7|33615.7|33590.7|0
1686197700000|2023-06-08 04:15:00|33629.7|33604.7|33625.2|33600.2|33631.7|33606.7|33622.7|33597.7|0
1686198000000|2023-06-08 04:20:00|33625.7|33600.7|33624.7|33599.7|33628.7|33603.7|33622.2|33597.2|0
1686198300000|2023-06-08 04:25:00|33624.2|33599.2|33621.2|33596.2|33624.7|33599.7|33618.7|33593.7|0
1686198600000|2023-06-08 04:30:00|33620.7|33595.7|33623.2|33598.2|33630.2|33605.2|33620.7|33595.7|0
1686198900000|2023-06-08 04:35:00|33623.7|33598.7|33609.7|33584.7|33626.7|33601.7|33606.7|33581.7|0
1686199200000|2023-06-08 04:40:00|33607.2|33582.2|33609.2|33584.2|33616.7|33591.7|33606.7|33581.7|0
1686199500000|2023-06-08 04:45:00|33609.7|33584.7|33611.7|33586.7|33614.2|33589.2|33607.7|33582.7|0
1686199800000|2023-06-08 04:50:00|33611.2|33586.2|33608.7|33583.7|33611.7|33586.7|33605.2|33580.2|0
1686200100000|2023-06-08 04:55:00|33609.2|33584.2|33620.2|33595.2|33620.2|33595.2|33608.7|33583.7|0
1686200400000|2023-06-08 05:00:00|33621.2|33596.2|33614.2|33589.2|33621.2|33596.2|33613.2|33588.2|0
1686200700000|2023-06-08 05:05:00|33614.7|33589.7|33617.2|33592.2|33621.2|33596.2|33612.2|33587.2|0
1686201000000|2023-06-08 05:10:00|33617.7|33592.7|33620.2|33595.2|33621.7|33596.7|33615.2|33590.2|0
1686201300000|2023-06-08 05:15:00|33620.7|33595.7|33626.7|33601.7|33626.7|33601.7|33617.7|33592.7|0
1686201600000|2023-06-08 05:20:00|33627.2|33602.2|33631.2|33606.2|33633.7|33608.7|33624.2|33599.2|0
1686201900000|2023-06-08 05:25:00|33631.7|33606.7|33643.2|33618.2|33644.7|33619.7|33628.7|33603.7|0
1686202200000|2023-06-08 05:30:00|33642.7|33617.7|33648.7|33623.7|33654.7|33629.7|33641.2|33616.2|0
1686202500000|2023-06-08 05:35:00|33649.2|33624.2|33640.7|33615.7|33654.7|33629.7|33640.2|33615.2|0
1686202800000|2023-06-08 05:40:00|33639.7|33614.7|33642.7|33617.7|33648.2|33623.2|33634.2|33609.2|0
1686203100000|2023-06-08 05:45:00|33642.2|33617.2|33639.2|33614.2|33645.2|33620.2|33638.2|33613.2|0
1686203400000|2023-06-08 05:50:00|33638.7|33613.7|33644.7|33619.7|33645.2|33620.2|33637.7|33612.7|0
1686203700000|2023-06-08 05:55:00|33643.7|33618.7|33663.2|33638.2|33667.2|33642.2|33643.2|33618.2|0
1686204000000|2023-06-08 06:00:00|33660.7|33635.7|33645.2|33620.2|33660.7|33635.7|33636.7|33611.7|0
1686204300000|2023-06-08 06:05:00|33642.7|33617.7|33641.2|33616.2|33652.2|33627.2|33638.2|33613.2|0
1686204600000|2023-06-08 06:10:00|33640.2|33615.2|33632.2|33607.2|33643.2|33618.2|33629.2|33604.2|0
1686204900000|2023-06-08 06:15:00|33632.7|33607.7|33659.2|33634.2|33660.2|33635.2|33632.7|33607.7|0
1686205200000|2023-06-08 06:20:00|33658.7|33633.7|33659.7|33634.7|33663.2|33638.2|33652.7|33627.7|0
1686205500000|2023-06-08 06:25:00|33659.2|33634.2|33652.7|33627.7|33659.2|33634.2|33652.2|33627.2|0
1686205800000|2023-06-08 06:30:00|33652.2|33627.2|33653.2|33628.2|33656.2|33631.2|33651.7|33626.7|0
1686206100000|2023-06-08 06:35:00|33652.7|33627.7|33647.2|33622.2|33654.7|33629.7|33643.2|33618.2|0
1686206400000|2023-06-08 06:40:00|33646.7|33621.7|33645.2|33620.2|33653.2|33628.2|33641.7|33616.7|0
1686206700000|2023-06-08 06:45:00|33644.7|33619.7|33660.7|33635.7|33660.7|33635.7|33644.2|33619.2|0
1686207000000|2023-06-08 06:50:00|33661.2|33636.2|33656.2|33631.2|33668.2|33643.2|33655.2|33630.2|0
1686207300000|2023-06-08 06:55:00|33656.7|33631.7|33652.2|33627.2|33659.2|33634.2|33642.2|33617.2|0
1686207600000|2023-06-08 07:00:00|33655.7|33630.7|33652.2|33627.2|33662.2|33637.2|33641.2|33616.2|0
1686207900000|2023-06-08 07:05:00|33648.7|33623.7|33659.7|33634.7|33662.2|33637.2|33642.2|33617.2|0
1686208200000|2023-06-08 07:10:00|33657.2|33632.2|33669.2|33644.2|33678.2|33653.2|33656.7|33631.7|0
1686208500000|2023-06-08 07:15:00|33669.7|33644.7|33651.2|33626.2|33674.2|33649.2|33647.2|33622.2|0
1686208800000|2023-06-08 07:20:00|33651.7|33626.7|33658.2|33633.2|33661.2|33636.2|33648.2|33623.2|0
1686209100000|2023-06-08 07:25:00|33658.7|33633.7|33659.7|33634.7|33666.7|33641.7|33653.2|33628.2|0
1686209400000|2023-06-08 07:30:00|33660.2|33635.2|33666.2|33641.2|33672.7|33647.7|33660.2|33635.2|0
1686209700000|2023-06-08 07:35:00|33666.7|33641.7|33669.2|33644.2|33675.2|33650.2|33663.2|33638.2|0
1686210000000|2023-06-08 07:40:00|33669.7|33644.7|33685.2|33660.2|33690.7|33665.7|33668.2|33643.2|0
1686210300000|2023-06-08 07:45:00|33684.7|33659.7|33693.7|33668.7|33696.2|33671.2|33681.2|33656.2|0
1686210600000|2023-06-08 07:50:00|33694.2|33669.2|33682.2|33657.2|33694.2|33669.2|33681.2|33656.2|0
1686210900000|2023-06-08 07:55:00|33683.2|33658.2|33681.2|33656.2|33687.2|33662.2|33677.2|33652.2|0
1686211200000|2023-06-08 08:00:00|33680.2|33655.2|33675.2|33650.2|33685.7|33660.7|33670.2|33645.2|0
1686211500000|2023-06-08 08:05:00|33674.2|33649.2|33691.2|33666.2|33693.7|33668.7|33671.7|33646.7|0
1686211800000|2023-06-08 08:10:00|33692.2|33667.2|33684.2|33659.2|33693.2|33668.2|33683.7|33658.7|0
1686212100000|2023-06-08 08:15:00|33683.7|33658.7|33692.7|33667.7|33693.2|33668.2|33683.7|33658.7|0
1686212400000|2023-06-08 08:20:00|33692.2|33667.2|33703.7|33678.7|33708.7|33683.7|33690.2|33665.2|0
1686212700000|2023-06-08 08:25:00|33702.2|33677.2|33699.2|33674.2|33705.2|33680.2|33693.2|33668.2|0
1686213000000|2023-06-08 08:30:00|33698.7|33673.7|33705.7|33680.7|33708.2|33683.2|33697.2|33672.2|0
1686213300000|2023-06-08 08:35:00|33705.2|33680.2|33696.2|33671.2|33706.7|33681.7|33696.2|33671.2|0
1686213600000|2023-06-08 08:40:00|33695.7|33670.7|33698.7|33673.7|33699.7|33674.7|33689.7|33664.7|0
1686213900000|2023-06-08 08:45:00|33698.2|33673.2|33679.2|33654.2|33699.7|33674.7|33675.2|33650.2|0
1686214200000|2023-06-08 08:50:00|33679.7|33654.7|33680.2|33655.2|33685.2|33660.2|33677.7|33652.7|0
1686214500000|2023-06-08 08:55:00|33679.7|33654.7|33692.2|33667.2|33694.2|33669.2|33679.2|33654.2|0
1686214800000|2023-06-08 09:00:00|33693.2|33668.2|33689.2|33664.2|33695.7|33670.7|33684.2|33659.2|0
1686215100000|2023-06-08 09:05:00|33688.7|33663.7|33687.2|33662.2|33692.2|33667.2|33686.2|33661.2|0
1686215400000|2023-06-08 09:10:00|33687.7|33662.7|33686.2|33661.2|33691.2|33666.2|33681.7|33656.7|0
1686215700000|2023-06-08 09:15:00|33685.7|33660.7|33673.2|33648.2|33685.7|33660.7|33671.2|33646.2|0
1686216000000|2023-06-08 09:20:00|33672.7|33647.7|33680.2|33655.2|33684.2|33659.2|33669.7|33644.7|0
1686216300000|2023-06-08 09:25:00|33680.7|33655.7|33666.2|33641.2|33684.2|33659.2|33665.7|33640.7|0
1686216600000|2023-06-08 09:30:00|33666.7|33641.7|33673.7|33648.7|33677.2|33652.2|33664.7|33639.7|0
1686216900000|2023-06-08 09:35:00|33674.2|33649.2|33675.7|33650.7|33677.7|33652.7|33669.2|33644.2|0
1686217200000|2023-06-08 09:40:00|33676.2|33651.2|33681.2|33656.2|33683.7|33658.7|33674.2|33649.2|0
1686217500000|2023-06-08 09:45:00|33680.7|33655.7|33677.7|33652.7|33684.2|33659.2|33675.2|33650.2|0
1686217800000|2023-06-08 09:50:00|33678.2|33653.2|33673.7|33648.7|33679.2|33654.2|33667.2|33642.2|0
1686218100000|2023-06-08 09:55:00|33674.7|33649.7|33677.2|33652.2|33679.7|33654.7|33672.2|33647.2|0
1686218400000|2023-06-08 10:00:00|33677.7|33652.7|33670.2|33645.2|33678.2|33653.2|33669.7|33644.7|0
1686218700000|2023-06-08 10:05:00|33670.7|33645.7|33669.2|33644.2|33672.7|33647.7|33667.7|33642.7|0
1686219000000|2023-06-08 10:10:00|33669.7|33644.7|33678.2|33653.2|33678.7|33653.7|33669.2|33644.2|0
1686219300000|2023-06-08 10:15:00|33677.7|33652.7|33678.2|33653.2|33684.2|33659.2|33671.7|33646.7|0
1686219600000|2023-06-08 10:20:00|33678.7|33653.7|33677.2|33652.2|33681.7|33656.7|33675.2|33650.2|0
1686219900000|2023-06-08 10:25:00|33677.7|33652.7|33674.2|33649.2|33680.2|33655.2|33673.2|33648.2|0
1686220200000|2023-06-08 10:30:00|33673.7|33648.7|33675.2|33650.2|33677.2|33652.2|33670.7|33645.7|0
1686220500000|2023-06-08 10:35:00|33674.7|33649.7|33669.2|33644.2|33679.7|33654.7|33667.7|33642.7|0
1686220800000|2023-06-08 10:40:00|33669.7|33644.7|33669.2|33644.2|33673.7|33648.7|33663.2|33638.2|0
1686221100000|2023-06-08 10:45:00|33669.7|33644.7|33676.2|33651.2|33679.2|33654.2|33669.2|33644.2|0
1686221400000|2023-06-08 10:50:00|33676.7|33651.7|33667.7|33642.7|33679.2|33654.2|33663.7|33638.7|0
1686221700000|2023-06-08 10:55:00|33668.2|33643.2|33653.2|33628.2|33670.2|33645.2|33650.7|33625.7|0
1686222000000|2023-06-08 11:00:00|33652.2|33627.2|33652.2|33627.2|33658.2|33633.2|33648.7|33623.7|0
1686222300000|2023-06-08 11:05:00|33653.2|33628.2|33651.2|33626.2|33654.2|33629.2|33645.7|33620.7|0
1686222600000|2023-06-08 11:10:00|33650.2|33625.2|33659.7|33634.7|33660.7|33635.7|33649.7|33624.7|0
1686222900000|2023-06-08 11:15:00|33660.2|33635.2|33663.7|33638.7|33670.2|33645.2|33659.7|33634.7|0
1686223200000|2023-06-08 11:20:00|33664.2|33639.2|33662.2|33637.2|33664.2|33639.2|33657.7|33632.7|0
1686223500000|2023-06-08 11:25:00|33661.2|33636.2|33660.2|33635.2|33662.7|33637.7|33655.7|33630.7|0
1686223800000|2023-06-08 11:30:00|33659.7|33634.7|33649.2|33624.2|33661.2|33636.2|33645.2|33620.2|0
1686224100000|2023-06-08 11:35:00|33648.7|33623.7|33651.2|33626.2|33652.2|33627.2|33640.7|33615.7|0
1686224400000|2023-06-08 11:40:00|33651.7|33626.7|33645.2|33620.2|33651.7|33626.7|33642.2|33617.2|0
1686224700000|2023-06-08 11:45:00|33645.7|33620.7|33651.7|33626.7|33653.7|33628.7|33645.7|33620.7|0
1686225000000|2023-06-08 11:50:00|33651.2|33626.2|33664.7|33639.7|33668.7|33643.7|33649.7|33624.7|0
1686225300000|2023-06-08 11:55:00|33665.2|33640.2|33664.7|33639.7|33668.2|33643.2|33659.7|33634.7|0
1686225600000|2023-06-08 12:00:00|33665.2|33640.2|33676.2|33651.2|33683.2|33658.2|33663.2|33638.2|0
1686225900000|2023-06-08 12:05:00|33676.7|33651.7|33670.2|33645.2|33677.7|33652.7|33669.7|33644.7|0
1686226200000|2023-06-08 12:10:00|33669.7|33644.7|33652.2|33627.2|33671.2|33646.2|33652.2|33627.2|0
1686226500000|2023-06-08 12:15:00|33651.2|33626.2|33655.2|33630.2|33657.2|33632.2|33643.7|33618.7|0
1686226800000|2023-06-08 12:20:00|33654.2|33629.2|33652.2|33627.2|33654.7|33629.7|33642.2|33617.2|0
1686227100000|2023-06-08 12:25:00|33651.7|33626.7|33654.2|33629.2|33654.7|33629.7|33647.2|33622.2|0
1686227400000|2023-06-08 12:30:00|33654.7|33629.7|33666.2|33641.2|33675.7|33650.7|33652.2|33627.2|0
1686227700000|2023-06-08 12:35:00|33667.2|33642.2|33671.2|33646.2|33680.7|33655.7|33665.2|33640.2|0
1686228000000|2023-06-08 12:40:00|33672.2|33647.2|33650.2|33625.2|33672.2|33647.2|33649.2|33624.2|0
1686228300000|2023-06-08 12:45:00|33651.2|33626.2|33646.2|33621.2|33655.7|33630.7|33636.7|33611.7|0
1686228600000|2023-06-08 12:50:00|33649.2|33624.2|33638.7|33613.7|33651.2|33626.2|33635.7|33610.7|0
1686228900000|2023-06-08 12:55:00|33639.2|33614.2|33640.7|33615.7|33647.2|33622.2|33634.7|33609.7|0
1686229200000|2023-06-08 13:00:00|33641.7|33616.7|33631.7|33606.7|33649.7|33624.7|33628.2|33603.2|0
1686229500000|2023-06-08 13:05:00|33631.2|33606.2|33620.7|33595.7|33634.7|33609.7|33618.7|33593.7|0
1686229800000|2023-06-08 13:10:00|33620.2|33595.2|33616.2|33591.2|33621.7|33596.7|33605.7|33580.7|0
1686230100000|2023-06-08 13:15:00|33616.7|33591.7|33620.2|33595.2|33625.7|33600.7|33615.7|33590.7|0
1686230400000|2023-06-08 13:20:00|33620.7|33595.7|33632.7|33607.7|33633.2|33608.2|33616.7|33591.7|0
1686230700000|2023-06-08 13:25:00|33633.2|33608.2|33667.7|33642.7|33670.7|33645.7|33633.2|33608.2|0
1686231000000|2023-06-08 13:30:00|33662.7|33637.7|33714.2|33689.2|33725.7|33700.7|33623.2|33598.2|0
1686231300000|2023-06-08 13:35:00|33715.7|33690.7|33664.2|33639.2|33728.2|33703.2|33663.2|33638.2|0
1686231600000|2023-06-08 13:40:00|33669.7|33644.7|33646.2|33621.2|33677.2|33652.2|33634.2|33609.2|0
1686231900000|2023-06-08 13:45:00|33647.7|33622.7|33669.2|33644.2|33669.7|33644.7|33626.2|33601.2|0
1686232200000|2023-06-08 13:50:00|33670.2|33645.2|33682.2|33657.2|33691.7|33666.7|33658.7|33633.7|0
1686232500000|2023-06-08 13:55:00|33679.7|33654.7|33676.7|33651.7|33687.7|33662.7|33659.7|33634.7|0
1686232800000|2023-06-08 14:00:00|33674.7|33649.7|33670.2|33645.2|33690.2|33665.2|33662.7|33637.7|0
1686233100000|2023-06-08 14:05:00|33669.7|33644.7|33714.9|33689.9|33720.2|33695.2|33669.7|33644.7|0
1686233400000|2023-06-08 14:10:00|33716.6|33691.6|33730.3|33705.3|33730.3|33705.3|33702.6|33677.6|0
1686233700000|2023-06-08 14:15:00|33734.3|33709.3|33735|33710|33752.3|33727.3|33725.5|33700.5|0
1686234000000|2023-06-08 14:20:00|33736.1|33711.1|33748.6|33723.6|33758.1|33733.1|33721.6|33696.6|0
1686234300000|2023-06-08 14:25:00|33749.6|33724.6|33757.6|33732.6|33764.1|33739.1|33730.1|33705.1|0
1686234600000|2023-06-08 14:30:00|33759.6|33734.6|33740.1|33715.1|33774.1|33749.1|33737.1|33712.1|0
1686234900000|2023-06-08 14:35:00|33741.1|33716.1|33727.1|33702.1|33746.1|33721.1|33714.6|33689.6|0
1686235200000|2023-06-08 14:40:00|33726.1|33701.1|33740.6|33715.6|33741.1|33716.1|33717.1|33692.1|0
1686235500000|2023-06-08 14:45:00|33742.6|33717.6|33742.1|33717.1|33753.1|33728.1|33736.1|33711.1|0
1686235800000|2023-06-08 14:50:00|33743.6|33718.6|33754.1|33729.1|33756.1|33731.1|33732.6|33707.6|0
1686236100000|2023-06-08 14:55:00|33755.1|33730.1|33774.6|33749.6|33776.1|33751.1|33755.1|33730.1|0
1686236400000|2023-06-08 15:00:00|33780.1|33755.1|33762.1|33737.1|33786.6|33761.6|33762.1|33737.1|0
1686236700000|2023-06-08 15:05:00|33761.6|33736.6|33757.6|33732.6|33768.6|33743.6|33750.1|33725.1|0
1686237000000|2023-06-08 15:10:00|33757.1|33732.1|33763.6|33738.6|33773.1|33748.1|33755.1|33730.1|0
1686237300000|2023-06-08 15:15:00|33764.1|33739.1|33770.1|33745.1|33772.1|33747.1|33752.1|33727.1|0
1686237600000|2023-06-08 15:20:00|33770.6|33745.6|33776.6|33751.6|33777.6|33752.6|33763.1|33738.1|0
1686237900000|2023-06-08 15:25:00|33775.6|33750.6|33769.1|33744.1|33776.6|33751.6|33754.1|33729.1|0
1686238200000|2023-06-08 15:30:00|33767.6|33742.6|33771.6|33746.6|33776.1|33751.1|33765.1|33740.1|0
1686238500000|2023-06-08 15:35:00|33770.1|33745.1|33762.1|33737.1|33770.1|33745.1|33754.1|33729.1|0
1686238800000|2023-06-08 15:40:00|33768.1|33743.1|33760.1|33735.1|33771.1|33746.1|33758.1|33733.1|0
1686239100000|2023-06-08 15:45:00|33761.6|33736.6|33746.1|33721.1|33762.6|33737.6|33736.1|33711.1|0
1686239400000|2023-06-08 15:50:00|33745.6|33720.6|33743.1|33718.1|33747.1|33722.1|33735.6|33710.6|0
1686239700000|2023-06-08 15:55:00|33743.6|33718.6|33738.1|33713.1|33754.6|33729.6|33733.6|33708.6|0
1686240000000|2023-06-08 16:00:00|33737.1|33712.1|33738.6|33713.6|33740.6|33715.6|33714.1|33689.1|0
1686240300000|2023-06-08 16:05:00|33740.1|33715.1|33748.6|33723.6|33753.1|33728.1|33739.6|33714.6|0
1686240600000|2023-06-08 16:10:00|33749.1|33724.1|33740.1|33715.1|33752.1|33727.1|33739.6|33714.6|0
1686240900000|2023-06-08 16:15:00|33740.6|33715.6|33770.1|33745.1|33773.1|33748.1|33735.1|33710.1|0
1686241200000|2023-06-08 16:20:00|33770.6|33745.6|33793.6|33768.6|33794.1|33769.1|33767.1|33742.1|0
1686241500000|2023-06-08 16:25:00|33793.1|33768.1|33830.1|33805.1|33838.6|33813.6|33788.1|33763.1|0
1686241800000|2023-06-08 16:30:00|33830.6|33805.6|33829.1|33804.1|33838.1|33813.1|33825.1|33800.1|0
1686242100000|2023-06-08 16:35:00|33828.1|33803.1|33814.1|33789.1|33831.1|33806.1|33811.1|33786.1|0
1686242400000|2023-06-08 16:40:00|33813.6|33788.6|33814.1|33789.1|33823.6|33798.6|33807.1|33782.1|0
1686242700000|2023-06-08 16:45:00|33815.1|33790.1|33797.6|33772.6|33816.6|33791.6|33794.1|33769.1|0
1686243000000|2023-06-08 16:50:00|33798.1|33773.1|33824.1|33799.1|33824.6|33799.6|33797.1|33772.1|0
1686243300000|2023-06-08 16:55:00|33824.6|33799.6|33825.1|33800.1|33835.1|33810.1|33821.6|33796.6|0
1686243600000|2023-06-08 17:00:00|33826.1|33801.1|33826.1|33801.1|33835.6|33810.6|33821.1|33796.1|0
1686243900000|2023-06-08 17:05:00|33827.1|33802.1|33828.3|33803.3|33829.3|33804.3|33818.8|33793.8|0
1686244200000|2023-06-08 17:10:00|33828.8|33803.8|33826.8|33801.8|33834.8|33809.8|33822.8|33797.8|0
1686244500000|2023-06-08 17:15:00|33824.3|33799.3|33845.3|33820.3|33845.8|33820.8|33823.8|33798.8|0
1686244800000|2023-06-08 17:20:00|33844.8|33819.8|33838.6|33813.6|33846.8|33821.8|33823.6|33798.6|0
1686245100000|2023-06-08 17:25:00|33839.1|33814.1|33820.6|33795.6|33842.1|33817.1|33820.1|33795.1|0
1686245400000|2023-06-08 17:30:00|33820.1|33795.1|33816.6|33791.6|33828.6|33803.6|33811.1|33786.1|0
1686245700000|2023-06-08 17:35:00|33815.6|33790.6|33806.3|33781.3|33822.6|33797.6|33803.6|33778.6|0
1686246000000|2023-06-08 17:40:00|33805.8|33780.8|33806.8|33781.8|33815.8|33790.8|33796.3|33771.3|0
1686246300000|2023-06-08 17:45:00|33807.3|33782.3|33805.3|33780.3|33807.3|33782.3|33793.8|33768.8|0
1686246600000|2023-06-08 17:50:00|33805.8|33780.8|33805.3|33780.3|33819.3|33794.3|33802.8|33777.8|0
1686246900000|2023-06-08 17:55:00|33804.8|33779.8|33813.8|33788.8|33813.8|33788.8|33798.8|33773.8|0
1686247200000|2023-06-08 18:00:00|33815.3|33790.3|33821.3|33796.3|33824.3|33799.3|33815.3|33790.3|0
1686247500000|2023-06-08 18:05:00|33821.8|33796.8|33817.8|33792.8|33826.3|33801.3|33810.3|33785.3|0
1686247800000|2023-06-08 18:10:00|33816.3|33791.3|33831.8|33806.8|33834.3|33809.3|33810.3|33785.3|0
1686248100000|2023-06-08 18:15:00|33831.3|33806.3|33834.8|33809.8|33840.3|33815.3|33829.8|33804.8|0
1686248400000|2023-06-08 18:20:00|33836.5|33811.5|33836|33811|33845.5|33820.5|33835.5|33810.5|0
1686248700000|2023-06-08 18:25:00|33837|33812|33838.5|33813.5|33841|33816|33832.5|33807.5|0
1686249000000|2023-06-08 18:30:00|33839.5|33814.5|33849.5|33824.5|33857.5|33832.5|33839.5|33814.5|0
1686249300000|2023-06-08 18:35:00|33849|33824|33851.5|33826.5|33860.5|33835.5|33847|33822|0
1686249600000|2023-06-08 18:40:00|33852|33827|33857.5|33832.5|33857.5|33832.5|33847.5|33822.5|0
1686249900000|2023-06-08 18:45:00|33859|33834|33852|33827|33864.5|33839.5|33846.5|33821.5|0
1686250200000|2023-06-08 18:50:00|33851.5|33826.5|33858|33833|33864.5|33839.5|33849.5|33824.5|0
1686250500000|2023-06-08 18:55:00|33857.5|33832.5|33855.5|33830.5|33862|33837|33850|33825|0
1686250800000|2023-06-08 19:00:00|33858.5|33833.5|33859|33834|33864.5|33839.5|33853|33828|0
1686251100000|2023-06-08 19:05:00|33859.5|33834.5|33855.5|33830.5|33863.5|33838.5|33852|33827|0
1686251400000|2023-06-08 19:10:00|33854.5|33829.5|33846.5|33821.5|33860.5|33835.5|33845.5|33820.5|0
1686251700000|2023-06-08 19:15:00|33846|33821|33840|33815|33853.5|33828.5|33833.5|33808.5|0
1686252000000|2023-06-08 19:20:00|33839.5|33814.5|33857|33832|33860.5|33835.5|33837.5|33812.5|0
1686252300000|2023-06-08 19:25:00|33856.5|33831.5|33855|33830|33861.5|33836.5|33847.5|33822.5|0
1686252600000|2023-06-08 19:30:00|33854.5|33829.5|33845.5|33820.5|33855|33830|33841.5|33816.5|0
1686252900000|2023-06-08 19:35:00|33845|33820|33848.5|33823.5|33853.5|33828.5|33839.5|33814.5|0
1686253200000|2023-06-08 19:40:00|33848.1|33823.1|33866.1|33841.1|33866.6|33841.6|33848.1|33823.1|0
1686253500000|2023-06-08 19:45:00|33865.1|33840.1|33872.1|33847.1|33876.1|33851.1|33855.6|33830.6|0
1686253800000|2023-06-08 19:50:00|33880.1|33855.1|33850.6|33825.6|33887.6|33862.6|33850.1|33825.1|0
1686254100000|2023-06-08 19:55:00|33849.1|33824.1|33840.6|33815.6|33863.1|33838.1|33840.6|33815.6|0
1686254400000|2023-06-08 20:00:00|33839.6|33814.6|33827.6|33802.6|33839.6|33814.6|33826.1|33801.1|0
1686254700000|2023-06-08 20:05:00|33828.1|33803.1|33830.6|33805.6|33837.6|33812.6|33827.6|33802.6|0
1686255000000|2023-06-08 20:10:00|33830.1|33805.1|33831.6|33806.6|33831.6|33806.6|33826.6|33801.6|0
1686255300000|2023-06-08 20:15:00|33836.1|33811.1|33827.1|33802.1|33838.1|33813.1|33824.6|33799.6|0
1686255600000|2023-06-08 20:20:00|33825.1|33800.1|33821.6|33796.6|33828.1|33803.1|33820.1|33795.1|0
1686255900000|2023-06-08 20:25:00|33821.1|33796.1|33827.6|33802.6|33828.1|33803.1|33821.1|33796.1|0
1686256200000|2023-06-08 20:30:00|33828.1|33803.1|33831.6|33806.6|33834.1|33809.1|33828.1|33803.1|0
1686256500000|2023-06-08 20:35:00|33831.1|33806.1|33827.6|33802.6|33832.1|33807.1|33826.6|33801.6|0
1686256800000|2023-06-08 20:40:00|33827.1|33802.1|33832.1|33807.1|33834.1|33809.1|33827.1|33802.1|0
1686257100000|2023-06-08 20:45:00|33831.6|33806.6|33831.1|33806.1|33839.6|33814.6|33828.1|33803.1|0
1686257400000|2023-06-08 20:50:00|33831.6|33806.6|33825.1|33800.1|33831.6|33806.6|33820.6|33795.6|0
1686257700000|2023-06-08 20:55:00|33824.6|33799.6|33825.5|33800.5|33828.6|33803.6|33822.1|33797.1|0
1686258000000|2023-06-08 21:00:00|33824|33799|33821.9|33796.9|33827|33802|33821.2|33796.2|0
1686258300000|2023-06-08 21:05:00|33822.2|33797.2|33823.5|33798.5|33824.2|33799.2|33821.6|33796.6|0
1686258600000|2023-06-08 21:10:00|33823.6|33798.6|33823.2|33798.2|33824.4|33799.4|33823|33798|0
1686258900000|2023-06-08 21:15:00|33824|33799|33823.5|33798.5|33825.5|33800.5|33822.6|33797.6|0
1686259200000|2023-06-08 21:20:00|33824.7|33799.7|33827.1|33802.1|33827.7|33802.7|33824.7|33799.7|0
1686259500000|2023-06-08 21:25:00|33827.7|33802.7|33826.3|33801.3|33827.9|33802.9|33826.3|33801.3|0
1686259800000|2023-06-08 21:30:00|33825.5|33800.5|33826.5|33801.5|33826.9|33801.9|33825.4|33800.4|0
1686260100000|2023-06-08 21:35:00|33826.2|33801.2|33826.5|33801.5|33827.3|33802.3|33826.2|33801.2|0
1686260400000|2023-06-08 21:40:00|33826.4|33801.4|33829.7|33804.7|33830.3|33805.3|33826.3|33801.3|0
1686260700000|2023-06-08 21:45:00|33829.2|33804.2|33820.8|33795.8|33829.2|33804.2|33813|33788|0
1686261000000|2023-06-08 21:50:00|33819.3|33794.3|33820.9|33795.9|33822|33797|33818.6|33793.6|0
1686261300000|2023-06-08 21:55:00|33820.7|33795.7|33825|33800|33825|33800|33820.7|33795.7|0
1686261600000|2023-06-08 22:00:00|33820.6|33795.6|33810.6|33785.6|33821.6|33796.6|33805.1|33780.1|0
1686261900000|2023-06-08 22:05:00|33811.1|33786.1|33807.6|33782.6|33815.1|33790.1|33804.6|33779.6|0
1686262200000|2023-06-08 22:10:00|33810.6|33785.6|33808.1|33783.1|33811.6|33786.6|33806.6|33781.6|0
1686262500000|2023-06-08 22:15:00|33808.6|33783.6|33812.1|33787.1|33812.1|33787.1|33806.1|33781.1|0
1686262800000|2023-06-08 22:20:00|33811.6|33786.6|33809.6|33784.6|33813.1|33788.1|33806.6|33781.6|0
1686263100000|2023-06-08 22:25:00|33809.1|33784.1|33806.6|33781.6|33810.1|33785.1|33806.1|33781.1|0
1686263400000|2023-06-08 22:30:00|33806.1|33781.1|33806.1|33781.1|33812.1|33787.1|33802.6|33777.6|0
1686263700000|2023-06-08 22:35:00|33806.6|33781.6|33807.1|33782.1|33809.6|33784.6|33805.1|33780.1|0
1686264000000|2023-06-08 22:40:00|33806.1|33781.1|33806.6|33781.6|33809.1|33784.1|33805.6|33780.6|0
1686264300000|2023-06-08 22:45:00|33806.1|33781.1|33809.1|33784.1|33809.6|33784.6|33805.6|33780.6|0
1686264600000|2023-06-08 22:50:00|33808.6|33783.6|33808.1|33783.1|33809.1|33784.1|33807.1|33782.1|0
1686264900000|2023-06-08 22:55:00|33807.6|33782.6|33809.6|33784.6|33810.1|33785.1|33806.1|33781.1|0
1686265200000|2023-06-08 23:00:00|33808.6|33783.6|33810.6|33785.6|33811.1|33786.1|33807.6|33782.6|0
1686265500000|2023-06-08 23:05:00|33810.1|33785.1|33810.6|33785.6|33812.6|33787.6|33809.1|33784.1|0
1686265800000|2023-06-08 23:10:00|33811.1|33786.1|33809.6|33784.6|33812.1|33787.1|33809.6|33784.6|0
1686266100000|2023-06-08 23:15:00|33810.1|33785.1|33810.1|33785.1|33811.1|33786.1|33809.1|33784.1|0
1686266400000|2023-06-08 23:20:00|33810.6|33785.6|33804.6|33779.6|33810.6|33785.6|33804.6|33779.6|0
1686266700000|2023-06-08 23:25:00|33804.1|33779.1|33806.1|33781.1|33807.1|33782.1|33804.1|33779.1|0
1686267000000|2023-06-08 23:30:00|33806.6|33781.6|33807.1|33782.1|33807.1|33782.1|33804.1|33779.1|0
1686267300000|2023-06-08 23:35:00|33806.6|33781.6|33812.1|33787.1|33812.1|33787.1|33805.1|33780.1|0
1686267600000|2023-06-08 23:40:00|33811.6|33786.6|33814.6|33789.6|33816.6|33791.6|33811.6|33786.6|0
1686267900000|2023-06-08 23:45:00|33814.1|33789.1|33809.1|33784.1|33815.1|33790.1|33808.6|33783.6|0
1686268200000|2023-06-08 23:50:00|33808.6|33783.6|33805.1|33780.1|33809.6|33784.6|33803.6|33778.6|0
1686268500000|2023-06-08 23:55:00|33804.6|33779.6|33802.6|33777.6|33806.6|33781.6|33800.1|33775.1|0
1686268800000|2023-06-09 00:00:00|33801.1|33776.1|33798.6|33773.6|33804.6|33779.6|33796.6|33771.6|0
1686269100000|2023-06-09 00:05:00|33799.1|33774.1|33792.6|33767.6|33800.6|33775.6|33786.1|33761.1|0
1686269400000|2023-06-09 00:10:00|33793.1|33768.1|33797.6|33772.6|33800.6|33775.6|33793.1|33768.1|0
1686269700000|2023-06-09 00:15:00|33797.1|33772.1|33799.6|33774.6|33800.1|33775.1|33792.1|33767.1|0
1686270000000|2023-06-09 00:20:00|33800.1|33775.1|33807.6|33782.6|33807.6|33782.6|33798.1|33773.1|0
1686270300000|2023-06-09 00:25:00|33807.1|33782.1|33801.6|33776.6|33808.1|33783.1|33799.1|33774.1|0
1686270600000|2023-06-09 00:30:00|33801.1|33776.1|33801.1|33776.1|33803.1|33778.1|33798.1|33773.1|0
1686270900000|2023-06-09 00:35:00|33800.6|33775.6|33807.1|33782.1|33808.1|33783.1|33798.1|33773.1|0
1686271200000|2023-06-09 00:40:00|33807.6|33782.6|33802.6|33777.6|33810.1|33785.1|33800.1|33775.1|0
1686271500000|2023-06-09 00:45:00|33802.1|33777.1|33797.6|33772.6|33802.1|33777.1|33794.6|33769.6|0
1686271800000|2023-06-09 00:50:00|33797.1|33772.1|33794.1|33769.1|33798.6|33773.6|33794.1|33769.1|0
1686272100000|2023-06-09 00:55:00|33794.6|33769.6|33794.6|33769.6|33795.6|33770.6|33790.6|33765.6|0
1686272400000|2023-06-09 01:00:00|33793.6|33768.6|33792.6|33767.6|33796.6|33771.6|33792.1|33767.1|0
1686272700000|2023-06-09 01:05:00|33793.1|33768.1|33791.6|33766.6|33794.6|33769.6|33791.1|33766.1|0
1686273000000|2023-06-09 01:10:00|33792.1|33767.1|33795.6|33770.6|33798.1|33773.1|33792.1|33767.1|0
1686273300000|2023-06-09 01:15:00|33795.1|33770.1|33792.1|33767.1|33796.1|33771.1|33791.1|33766.1|0
1686273600000|2023-06-09 01:20:00|33792.6|33767.6|33795.6|33770.6|33796.1|33771.1|33791.1|33766.1|0
1686273900000|2023-06-09 01:25:00|33795.1|33770.1|33794.6|33769.6|33796.1|33771.1|33792.1|33767.1|0
1686274200000|2023-06-09 01:30:00|33795.1|33770.1|33798.6|33773.6|33798.6|33773.6|33793.1|33768.1|0
1686274500000|2023-06-09 01:35:00|33798.1|33773.1|33795.6|33770.6|33800.6|33775.6|33794.1|33769.1|0
1686274800000|2023-06-09 01:40:00|33795.1|33770.1|33796.1|33771.1|33797.6|33772.6|33794.6|33769.6|0
1686275100000|2023-06-09 01:45:00|33795.1|33770.1|33800.6|33775.6|33801.6|33776.6|33792.6|33767.6|0
1686275400000|2023-06-09 01:50:00|33801.1|33776.1|33801.6|33776.6|33804.1|33779.1|33800.1|33775.1|0
1686275700000|2023-06-09 01:55:00|33801.1|33776.1|33800.1|33775.1|33801.1|33776.1|33797.6|33772.6|0
1686276000000|2023-06-09 02:00:00|33799.1|33774.1|33795.6|33770.6|33801.1|33776.1|33795.1|33770.1|0
1686276300000|2023-06-09 02:05:00|33796.1|33771.1|33796.1|33771.1|33797.6|33772.6|33795.1|33770.1|0
1686276600000|2023-06-09 02:10:00|33795.6|33770.6|33795.1|33770.1|33798.1|33773.1|33794.1|33769.1|0
1686276900000|2023-06-09 02:15:00|33795.6|33770.6|33795.1|33770.1|33797.1|33772.1|33794.6|33769.6|0
1686277200000|2023-06-09 02:20:00|33794.6|33769.6|33794.6|33769.6|33795.6|33770.6|33792.1|33767.1|0
1686277500000|2023-06-09 02:25:00|33794.1|33769.1|33794.6|33769.6|33795.1|33770.1|33792.1|33767.1|0
1686277800000|2023-06-09 02:30:00|33794.1|33769.1|33795.1|33770.1|33797.1|33772.1|33793.1|33768.1|0
1686278100000|2023-06-09 02:35:00|33795.6|33770.6|33797.1|33772.1|33798.6|33773.6|33795.6|33770.6|0
1686278400000|2023-06-09 02:40:00|33797.6|33772.6|33796.1|33771.1|33799.1|33774.1|33795.1|33770.1|0
1686278700000|2023-06-09 02:45:00|33796.6|33771.6|33797.1|33772.1|33797.6|33772.6|33795.1|33770.1|0
1686279000000|2023-06-09 02:50:00|33798.1|33773.1|33799.1|33774.1|33800.1|33775.1|33796.1|33771.1|0
1686279300000|2023-06-09 02:55:00|33798.1|33773.1|33798.1|33773.1|33799.1|33774.1|33795.6|33770.6|0
1686279600000|2023-06-09 03:00:00|33797.1|33772.1|33799.1|33774.1|33799.1|33774.1|33796.6|33771.6|0
1686279900000|2023-06-09 03:05:00|33798.6|33773.6|33799.6|33774.6|33800.1|33775.1|33797.1|33772.1|0
1686280200000|2023-06-09 03:10:00|33800.1|33775.1|33797.6|33772.6|33800.1|33775.1|33795.6|33770.6|0
1686280500000|2023-06-09 03:15:00|33797.1|33772.1|33797.6|33772.6|33799.1|33774.1|33796.1|33771.1|0
1686280800000|2023-06-09 03:20:00|33798.1|33773.1|33801.1|33776.1|33801.6|33776.6|33797.6|33772.6|0
1686281100000|2023-06-09 03:25:00|33800.6|33775.6|33800.1|33775.1|33801.1|33776.1|33798.1|33773.1|0
1686281400000|2023-06-09 03:30:00|33800.6|33775.6|33800.6|33775.6|33802.1|33777.1|33799.6|33774.6|0
1686281700000|2023-06-09 03:35:00|33801.1|33776.1|33801.1|33776.1|33803.6|33778.6|33800.6|33775.6|0
1686282000000|2023-06-09 03:40:00|33801.6|33776.6|33802.1|33777.1|33803.6|33778.6|33800.1|33775.1|0
1686282300000|2023-06-09 03:45:00|33801.1|33776.1|33807.1|33782.1|33808.1|33783.1|33800.1|33775.1|0
1686282600000|2023-06-09 03:50:00|33806.6|33781.6|33801.6|33776.6|33806.6|33781.6|33799.6|33774.6|0
1686282900000|2023-06-09 03:55:00|33801.1|33776.1|33805.6|33780.6|33806.6|33781.6|33801.1|33776.1|0
1686283200000|2023-06-09 04:00:00|33805.1|33780.1|33802.6|33777.6|33805.1|33780.1|33801.1|33776.1|0
1686283500000|2023-06-09 04:05:00|33802.1|33777.1|33801.6|33776.6|33802.6|33777.6|33800.1|33775.1|0
1686283800000|2023-06-09 04:10:00|33801.1|33776.1|33800.1|33775.1|33804.6|33779.6|33800.1|33775.1|0
1686284100000|2023-06-09 04:15:00|33800.6|33775.6|33800.1|33775.1|33802.6|33777.6|33800.1|33775.1|0
1686284400000|2023-06-09 04:20:00|33799.1|33774.1|33795.6|33770.6|33800.6|33775.6|33795.1|33770.1|0
1686284700000|2023-06-09 04:25:00|33795.1|33770.1|33795.6|33770.6|33797.1|33772.1|33795.1|33770.1|0
1686285000000|2023-06-09 04:30:00|33795.1|33770.1|33793.6|33768.6|33796.1|33771.1|33793.1|33768.1|0
1686285300000|2023-06-09 04:35:00|33794.1|33769.1|33792.6|33767.6|33794.1|33769.1|33791.6|33766.6|0
1686285600000|2023-06-09 04:40:00|33792.1|33767.1|33790.1|33765.1|33792.6|33767.6|33790.1|33765.1|0
1686285900000|2023-06-09 04:45:00|33790.6|33765.6|33790.6|33765.6|33792.1|33767.1|33790.1|33765.1|0
1686286200000|2023-06-09 04:50:00|33790.1|33765.1|33791.6|33766.6|33793.1|33768.1|33790.1|33765.1|0
1686286500000|2023-06-09 04:55:00|33792.1|33767.1|33789.1|33764.1|33792.1|33767.1|33788.1|33763.1|0
1686286800000|2023-06-09 05:00:00|33790.1|33765.1|33789.6|33764.6|33791.6|33766.6|33788.1|33763.1|0
1686287100000|2023-06-09 05:05:00|33790.1|33765.1|33789.6|33764.6|33791.6|33766.6|33788.1|33763.1|0
1686287400000|2023-06-09 05:10:00|33789.1|33764.1|33790.1|33765.1|33791.1|33766.1|33787.6|33762.6|0
1686287700000|2023-06-09 05:15:00|33791.1|33766.1|33789.1|33764.1|33791.1|33766.1|33788.1|33763.1|0
1686288000000|2023-06-09 05:20:00|33788.6|33763.6|33790.1|33765.1|33791.1|33766.1|33788.6|33763.6|0
1686288300000|2023-06-09 05:25:00|33790.6|33765.6|33789.1|33764.1|33791.1|33766.1|33788.1|33763.1|0
1686288600000|2023-06-09 05:30:00|33788.1|33763.1|33792.1|33767.1|33792.1|33767.1|33788.1|33763.1|0
1686288900000|2023-06-09 05:35:00|33791.6|33766.6|33792.6|33767.6|33796.6|33771.6|33791.1|33766.1|0
1686289200000|2023-06-09 05:40:00|33792.1|33767.1|33800.1|33775.1|33800.6|33775.6|33792.1|33767.1|0
1686289500000|2023-06-09 05:45:00|33800.6|33775.6|33801.6|33776.6|33804.6|33779.6|33800.1|33775.1|0
1686289800000|2023-06-09 05:50:00|33801.1|33776.1|33799.6|33774.6|33803.6|33778.6|33799.1|33774.1|0
1686290100000|2023-06-09 05:55:00|33800.1|33775.1|33800.6|33775.6|33802.1|33777.1|33796.1|33771.1|0
1686290400000|2023-06-09 06:00:00|33800.1|33775.1|33788.6|33763.6|33802.1|33777.1|33785.6|33760.6|0
1686290700000|2023-06-09 06:05:00|33789.1|33764.1|33779.6|33754.6|33789.1|33764.1|33776.6|33751.6|0
1686291000000|2023-06-09 06:10:00|33779.1|33754.1|33787.1|33762.1|33787.1|33762.1|33778.6|33753.6|0
1686291300000|2023-06-09 06:15:00|33787.6|33762.6|33782.6|33757.6|33787.6|33762.6|33782.1|33757.1|0
1686291600000|2023-06-09 06:20:00|33783.1|33758.1|33782.6|33757.6|33784.1|33759.1|33779.6|33754.6|0
1686291900000|2023-06-09 06:25:00|33783.1|33758.1|33783.6|33758.6|33786.6|33761.6|33781.6|33756.6|0
1686292200000|2023-06-09 06:30:00|33784.1|33759.1|33778.6|33753.6|33784.1|33759.1|33777.1|33752.1|0
1686292500000|2023-06-09 06:35:00|33779.1|33754.1|33779.1|33754.1|33781.1|33756.1|33776.1|33751.1|0
1686292800000|2023-06-09 06:40:00|33778.6|33753.6|33780.1|33755.1|33781.1|33756.1|33776.6|33751.6|0
1686293100000|2023-06-09 06:45:00|33780.6|33755.6|33778.1|33753.1|33781.1|33756.1|33777.1|33752.1|0
1686293400000|2023-06-09 06:50:00|33778.6|33753.6|33776.1|33751.1|33779.1|33754.1|33774.1|33749.1|0
1686293700000|2023-06-09 06:55:00|33775.6|33750.6|33780.1|33755.1|33781.1|33756.1|33773.1|33748.1|0
1686294000000|2023-06-09 07:00:00|33781.6|33756.6|33772.6|33747.6|33787.1|33762.1|33770.1|33745.1|0
1686294300000|2023-06-09 07:05:00|33772.1|33747.1|33774.1|33749.1|33785.6|33760.6|33771.6|33746.6|0
1686294600000|2023-06-09 07:10:00|33777.6|33752.6|33758.6|33733.6|33777.6|33752.6|33754.6|33729.6|0
1686294900000|2023-06-09 07:15:00|33757.6|33732.6|33741.6|33716.6|33757.6|33732.6|33737.1|33712.1|0
1686295200000|2023-06-09 07:20:00|33740.6|33715.6|33748.1|33723.1|33748.1|33723.1|33733.6|33708.6|0
1686295500000|2023-06-09 07:25:00|33746.1|33721.1|33734.1|33709.1|33755.6|33730.6|33733.6|33708.6|0
1686295800000|2023-06-09 07:30:00|33734.6|33709.6|33753.1|33728.1|33753.6|33728.6|33724.1|33699.1|0
1686296100000|2023-06-09 07:35:00|33750.6|33725.6|33760.6|33735.6|33761.6|33736.6|33741.1|33716.1|0
1686296400000|2023-06-09 07:40:00|33761.6|33736.6|33764.1|33739.1|33768.1|33743.1|33748.1|33723.1|0
1686296700000|2023-06-09 07:45:00|33764.6|33739.6|33764.6|33739.6|33768.6|33743.6|33756.6|33731.6|0
1686297000000|2023-06-09 07:50:00|33765.1|33740.1|33785.1|33760.1|33788.1|33763.1|33762.1|33737.1|0
1686297300000|2023-06-09 07:55:00|33786.1|33761.1|33794.1|33769.1|33795.1|33770.1|33782.6|33757.6|0
1686297600000|2023-06-09 08:00:00|33793.1|33768.1|33781.6|33756.6|33793.1|33768.1|33778.1|33753.1|0
1686297900000|2023-06-09 08:05:00|33781.1|33756.1|33761.1|33736.1|33783.6|33758.6|33759.1|33734.1|0
1686298200000|2023-06-09 08:10:00|33760.6|33735.6|33775.1|33750.1|33777.1|33752.1|33759.6|33734.6|0
1686298500000|2023-06-09 08:15:00|33775.6|33750.6|33770.6|33745.6|33780.6|33755.6|33762.6|33737.6|0
1686298800000|2023-06-09 08:20:00|33771.1|33746.1|33769.1|33744.1|33772.1|33747.1|33760.1|33735.1|0
1686299100000|2023-06-09 08:25:00|33769.6|33744.6|33772.6|33747.6|33776.6|33751.6|33767.1|33742.1|0
1686299400000|2023-06-09 08:30:00|33773.1|33748.1|33764.1|33739.1|33776.6|33751.6|33758.1|33733.1|0
1686299700000|2023-06-09 08:35:00|33764.6|33739.6|33760.1|33735.1|33767.1|33742.1|33756.1|33731.1|0
1686300000000|2023-06-09 08:40:00|33758.1|33733.1|33759.6|33734.6|33767.6|33742.6|33756.6|33731.6|0
1686300300000|2023-06-09 08:45:00|33760.1|33735.1|33770.6|33745.6|33770.6|33745.6|33758.1|33733.1|0
1686300600000|2023-06-09 08:50:00|33770.1|33745.1|33782.1|33757.1|33783.6|33758.6|33767.1|33742.1|0
1686300900000|2023-06-09 08:55:00|33781.6|33756.6|33790.1|33765.1|33792.6|33767.6|33781.6|33756.6|0
1686301200000|2023-06-09 09:00:00|33790.6|33765.6|33804.1|33779.1|33805.6|33780.6|33788.6|33763.6|0
1686301500000|2023-06-09 09:05:00|33804.6|33779.6|33804.6|33779.6|33810.6|33785.6|33798.6|33773.6|0
1686301800000|2023-06-09 09:10:00|33805.1|33780.1|33799.1|33774.1|33807.6|33782.6|33799.1|33774.1|0
1686302100000|2023-06-09 09:15:00|33799.6|33774.6|33804.6|33779.6|33808.6|33783.6|33799.1|33774.1|0
1686302400000|2023-06-09 09:20:00|33805.1|33780.1|33800.1|33775.1|33809.6|33784.6|33799.1|33774.1|0
1686302700000|2023-06-09 09:25:00|33799.6|33774.6|33805.6|33780.6|33806.1|33781.1|33799.1|33774.1|0
1686303000000|2023-06-09 09:30:00|33806.1|33781.1|33803.1|33778.1|33806.1|33781.1|33798.1|33773.1|0
1686303300000|2023-06-09 09:35:00|33801.1|33776.1|33796.1|33771.1|33801.1|33776.1|33793.1|33768.1|0
1686303600000|2023-06-09 09:40:00|33795.1|33770.1|33797.6|33772.6|33797.6|33772.6|33790.6|33765.6|0
1686303900000|2023-06-09 09:45:00|33797.1|33772.1|33783.1|33758.1|33799.1|33774.1|33779.6|33754.6|0
1686304200000|2023-06-09 09:50:00|33782.6|33757.6|33773.6|33748.6|33783.1|33758.1|33770.1|33745.1|0
1686304500000|2023-06-09 09:55:00|33773.1|33748.1|33776.1|33751.1|33780.1|33755.1|33767.6|33742.6|0
1686304800000|2023-06-09 10:00:00|33776.6|33751.6|33783.1|33758.1|33783.1|33758.1|33772.6|33747.6|0
1686305100000|2023-06-09 10:05:00|33782.1|33757.1|33776.6|33751.6|33783.6|33758.6|33776.1|33751.1|0
1686305400000|2023-06-09 10:10:00|33777.1|33752.1|33766.6|33741.6|33777.6|33752.6|33754.1|33729.1|0
1686305700000|2023-06-09 10:15:00|33766.1|33741.1|33771.6|33746.6|33773.6|33748.6|33761.6|33736.6|0
1686306000000|2023-06-09 10:20:00|33772.1|33747.1|33771.6|33746.6|33774.1|33749.1|33767.6|33742.6|0
1686306300000|2023-06-09 10:25:00|33771.1|33746.1|33771.1|33746.1|33779.1|33754.1|33769.6|33744.6|0
1686306600000|2023-06-09 10:30:00|33771.6|33746.6|33770.6|33745.6|33773.1|33748.1|33765.1|33740.1|0
1686306900000|2023-06-09 10:35:00|33770.1|33745.1|33770.6|33745.6|33775.1|33750.1|33766.6|33741.6|0
1686307200000|2023-06-09 10:40:00|33771.1|33746.1|33776.6|33751.6|33777.1|33752.1|33767.1|33742.1|0
1686307500000|2023-06-09 10:45:00|33774.1|33749.1|33778.6|33753.6|33780.6|33755.6|33769.6|33744.6|0
1686307800000|2023-06-09 10:50:00|33779.1|33754.1|33778.6|33753.6|33782.1|33757.1|33776.1|33751.1|0
1686308100000|2023-06-09 10:55:00|33778.1|33753.1|33775.1|33750.1|33780.6|33755.6|33768.6|33743.6|0
1686308400000|2023-06-09 11:00:00|33775.6|33750.6|33764.1|33739.1|33777.6|33752.6|33762.6|33737.6|0
1686308700000|2023-06-09 11:05:00|33763.6|33738.6|33764.1|33739.1|33767.1|33742.1|33761.6|33736.6|0
1686309000000|2023-06-09 11:10:00|33763.6|33738.6|33787.6|33762.6|33787.6|33762.6|33763.1|33738.1|0
1686309300000|2023-06-09 11:15:00|33788.1|33763.1|33781.6|33756.6|33792.1|33767.1|33776.6|33751.6|0
1686309600000|2023-06-09 11:20:00|33781.1|33756.1|33780.6|33755.6|33781.6|33756.6|33773.6|33748.6|0
1686309900000|2023-06-09 11:25:00|33781.1|33756.1|33778.6|33753.6|33783.6|33758.6|33777.6|33752.6|0
1686310200000|2023-06-09 11:30:00|33779.1|33754.1|33771.6|33746.6|33779.6|33754.6|33771.6|33746.6|0
1686310500000|2023-06-09 11:35:00|33773.6|33748.6|33774.1|33749.1|33775.6|33750.6|33769.6|33744.6|0
1686310800000|2023-06-09 11:40:00|33773.6|33748.6|33780.6|33755.6|33783.1|33758.1|33773.6|33748.6|0
1686311100000|2023-06-09 11:45:00|33780.1|33755.1|33790.6|33765.6|33799.1|33774.1|33777.6|33752.6|0
1686311400000|2023-06-09 11:50:00|33791.1|33766.1|33788.1|33763.1|33793.6|33768.6|33783.6|33758.6|0
1686311700000|2023-06-09 11:55:00|33787.6|33762.6|33787.6|33762.6|33789.6|33764.6|33781.6|33756.6|0
1686312000000|2023-06-09 12:00:00|33785.6|33760.6|33785.6|33760.6|33790.1|33765.1|33782.1|33757.1|0
1686312300000|2023-06-09 12:05:00|33785.1|33760.1|33790.6|33765.6|33792.1|33767.1|33781.6|33756.6|0
1686312600000|2023-06-09 12:10:00|33791.1|33766.1|33793.6|33768.6|33798.1|33773.1|33789.1|33764.1|0
1686312900000|2023-06-09 12:15:00|33794.1|33769.1|33800.6|33775.6|33801.1|33776.1|33790.1|33765.1|0
1686313200000|2023-06-09 12:20:00|33799.1|33774.1|33791.6|33766.6|33800.1|33775.1|33791.1|33766.1|0
1686313500000|2023-06-09 12:25:00|33791.1|33766.1|33787.1|33762.1|33792.6|33767.6|33783.1|33758.1|0
1686313800000|2023-06-09 12:30:00|33788.1|33763.1|33765.1|33740.1|33788.1|33763.1|33757.1|33732.1|0
1686314100000|2023-06-09 12:35:00|33765.6|33740.6|33771.1|33746.1|33780.6|33755.6|33762.6|33737.6|0
1686314400000|2023-06-09 12:40:00|33771.6|33746.6|33775.1|33750.1|33775.1|33750.1|33767.1|33742.1|0
1686314700000|2023-06-09 12:45:00|33774.6|33749.6|33780.6|33755.6|33782.6|33757.6|33770.1|33745.1|0
1686315000000|2023-06-09 12:50:00|33780.1|33755.1|33783.1|33758.1|33787.6|33762.6|33778.1|33753.1|0
1686315300000|2023-06-09 12:55:00|33783.6|33758.6|33793.6|33768.6|33793.6|33768.6|33776.1|33751.1|0
1686315600000|2023-06-09 13:00:00|33791.1|33766.1|33783.1|33758.1|33793.1|33768.1|33782.6|33757.6|0
1686315900000|2023-06-09 13:05:00|33783.6|33758.6|33784.6|33759.6|33790.6|33765.6|33777.6|33752.6|0
1686316200000|2023-06-09 13:10:00|33784.1|33759.1|33791.1|33766.1|33792.6|33767.6|33783.6|33758.6|0
1686316500000|2023-06-09 13:15:00|33791.6|33766.6|33810.1|33785.1|33810.1|33785.1|33790.1|33765.1|0
1686316800000|2023-06-09 13:20:00|33809.6|33784.6|33815.1|33790.1|33815.1|33790.1|33806.6|33781.6|0
1686317100000|2023-06-09 13:25:00|33816.1|33791.1|33809.1|33784.1|33820.1|33795.1|33799.1|33774.1|0
1686317400000|2023-06-09 13:30:00|33807.6|33782.6|33807.1|33782.1|33838.1|33813.1|33785.1|33760.1|0
1686317700000|2023-06-09 13:35:00|33804.1|33779.1|33854.1|33829.1|33858.1|33833.1|33797.6|33772.6|0
1686318000000|2023-06-09 13:40:00|33852.6|33827.6|33866.5|33841.5|33894.5|33869.5|33850.6|33825.6|0
1686318300000|2023-06-09 13:45:00|33866|33841|33862|33837|33882.5|33857.5|33842.5|33817.5|0
1686318600000|2023-06-09 13:50:00|33863|33838|33900|33875|33908|33883|33863|33838|0
1686318900000|2023-06-09 13:55:00|33905|33880|33886.5|33861.5|33905|33880|33877|33852|0
1686319200000|2023-06-09 14:00:00|33895|33870|33928|33903|33928|33903|33889|33864|0
1686319500000|2023-06-09 14:05:00|33928.5|33903.5|33924.5|33899.5|33954.5|33929.5|33916|33891|0
1686319800000|2023-06-09 14:10:00|33926|33901|33939.5|33914.5|33942.5|33917.5|33916|33891|0
1686320100000|2023-06-09 14:15:00|33938.5|33913.5|33951.5|33926.5|33953|33928|33932|33907|0
1686320400000|2023-06-09 14:20:00|33954.1|33929.1|33933.6|33908.6|33954.6|33929.6|33929.1|33904.1|0
1686320700000|2023-06-09 14:25:00|33933.1|33908.1|33952.1|33927.1|33959.1|33934.1|33923.6|33898.6|0
1686321000000|2023-06-09 14:30:00|33954.1|33929.1|33948.1|33923.1|33972.1|33947.1|33945.1|33920.1|0
1686321300000|2023-06-09 14:35:00|33949.1|33924.1|33951.1|33926.1|33962.6|33937.6|33934.1|33909.1|0
1686321600000|2023-06-09 14:40:00|33951.6|33926.6|33947.6|33922.6|33957.1|33932.1|33927.6|33902.6|0
1686321900000|2023-06-09 14:45:00|33946.1|33921.1|33949.6|33924.6|33992.1|33967.1|33939.1|33914.1|0
1686322200000|2023-06-09 14:50:00|33946.6|33921.6|33944.1|33919.1|33949.1|33924.1|33909.1|33884.1|0
1686322500000|2023-06-09 14:55:00|33946.6|33921.6|33957.1|33932.1|33974.1|33949.1|33936.1|33911.1|0
1686322800000|2023-06-09 15:00:00|33959.1|33934.1|33946.6|33921.6|33966.1|33941.1|33936.1|33911.1|0
1686323100000|2023-06-09 15:05:00|33947.1|33922.1|33953.1|33928.1|33966.1|33941.1|33934.1|33909.1|0
1686323400000|2023-06-09 15:10:00|33952.1|33927.1|33965.1|33940.1|33965.1|33940.1|33948.6|33923.6|0
1686323700000|2023-06-09 15:15:00|33961.1|33936.1|33951.6|33926.6|33973.1|33948.1|33941.1|33916.1|0
1686324000000|2023-06-09 15:20:00|33951.1|33926.1|33909.1|33884.1|33951.1|33926.1|33907.6|33882.6|0
1686324300000|2023-06-09 15:25:00|33906.6|33881.6|33871.1|33846.1|33907.6|33882.6|33842.1|33817.1|0
1686324600000|2023-06-09 15:30:00|33868.6|33843.6|33838.6|33813.6|33868.6|33843.6|33813.1|33788.1|0
1686324900000|2023-06-09 15:35:00|33841.1|33816.1|33855.1|33830.1|33873.1|33848.1|33840.1|33815.1|0
1686325200000|2023-06-09 15:40:00|33856.8|33831.8|33874.3|33849.3|33878.3|33853.3|33856.3|33831.3|0
1686325500000|2023-06-09 15:45:00|33875.3|33850.3|33865.3|33840.3|33876.3|33851.3|33857.3|33832.3|0
1686325800000|2023-06-09 15:50:00|33863.3|33838.3|33863.3|33838.3|33869.3|33844.3|33848.8|33823.8|0
1686326100000|2023-06-09 15:55:00|33862.8|33837.8|33836.3|33811.3|33865.3|33840.3|33828.8|33803.8|0
1686326400000|2023-06-09 16:00:00|33835.3|33810.3|33831.8|33806.8|33840.8|33815.8|33804.3|33779.3|0
1686326700000|2023-06-09 16:05:00|33835.3|33810.3|33834.3|33809.3|33864.8|33839.8|33834.3|33809.3|0
1686327000000|2023-06-09 16:10:00|33835.3|33810.3|33851.8|33826.8|33853.8|33828.8|33831.8|33806.8|0
1686327300000|2023-06-09 16:15:00|33852.8|33827.8|33854.3|33829.3|33859.3|33834.3|33839.8|33814.8|0
1686327600000|2023-06-09 16:20:00|33855.3|33830.3|33837.3|33812.3|33859.8|33834.8|33828.3|33803.3|0
1686327900000|2023-06-09 16:25:00|33836.3|33811.3|33833.3|33808.3|33841.3|33816.3|33806.8|33781.8|0
1686328200000|2023-06-09 16:30:00|33832.3|33807.3|33843.3|33818.3|33850.8|33825.8|33827.8|33802.8|0
1686328500000|2023-06-09 16:35:00|33841.8|33816.8|33825.8|33800.8|33846.3|33821.3|33810.8|33785.8|0
1686328800000|2023-06-09 16:40:00|33825.3|33800.3|33836.3|33811.3|33840.8|33815.8|33815.8|33790.8|0
1686329100000|2023-06-09 16:45:00|33837.8|33812.8|33833.8|33808.8|33843.3|33818.3|33821.8|33796.8|0
1686329400000|2023-06-09 16:50:00|33836.3|33811.3|33844.3|33819.3|33848.3|33823.3|33830.3|33805.3|0
1686329700000|2023-06-09 16:55:00|33845.3|33820.3|33850.8|33825.8|33851.8|33826.8|33834.8|33809.8|0
1686330000000|2023-06-09 17:00:00|33849.1|33824.1|33850.6|33825.6|33853.1|33828.1|33840.1|33815.1|0
1686330300000|2023-06-09 17:05:00|33852.6|33827.6|33856.6|33831.6|33867.6|33842.6|33850.6|33825.6|0
1686330600000|2023-06-09 17:10:00|33859.1|33834.1|33847.1|33822.1|33861.1|33836.1|33845.6|33820.6|0
1686330900000|2023-06-09 17:15:00|33848.1|33823.1|33842.6|33817.6|33852.6|33827.6|33836.6|33811.6|0
1686331200000|2023-06-09 17:20:00|33841.1|33816.1|33848.6|33823.6|33849.6|33824.6|33833.6|33808.6|0
1686331500000|2023-06-09 17:25:00|33849.1|33824.1|33865.6|33840.6|33865.6|33840.6|33839.6|33814.6|0
1686331800000|2023-06-09 17:30:00|33865.1|33840.1|33876.6|33851.6|33881.1|33856.1|33862.6|33837.6|0
1686332100000|2023-06-09 17:35:00|33876.1|33851.1|33879.6|33854.6|33884.6|33859.6|33875.6|33850.6|0
1686332400000|2023-06-09 17:40:00|33880.1|33855.1|33892.1|33867.1|33893.6|33868.6|33876.6|33851.6|0
1686332700000|2023-06-09 17:45:00|33892.6|33867.6|33886.1|33861.1|33904.6|33879.6|33884.6|33859.6|0
1686333000000|2023-06-09 17:50:00|33886.6|33861.6|33892.1|33867.1|33894.6|33869.6|33874.1|33849.1|0
1686333300000|2023-06-09 17:55:00|33891.6|33866.6|33910.1|33885.1|33910.1|33885.1|33879.1|33854.1|0
1686333600000|2023-06-09 18:00:00|33912.6|33887.6|33896.6|33871.6|33912.6|33887.6|33893.1|33868.1|0
1686333900000|2023-06-09 18:05:00|33898.1|33873.1|33906.1|33881.1|33909.1|33884.1|33896.6|33871.6|0
1686334200000|2023-06-09 18:10:00|33905.6|33880.6|33908.1|33883.1|33916.6|33891.6|33901.1|33876.1|0
1686334500000|2023-06-09 18:15:00|33909.6|33884.6|33912.6|33887.6|33914.1|33889.1|33898.1|33873.1|0
1686334800000|2023-06-09 18:20:00|33911.8|33886.8|33931.3|33906.3|33935.3|33910.3|33909.8|33884.8|0
1686335100000|2023-06-09 18:25:00|33931.8|33906.8|33916.8|33891.8|33935.3|33910.3|33905.8|33880.8|0
1686335400000|2023-06-09 18:30:00|33918.3|33893.3|33908.8|33883.8|33920.8|33895.8|33900.3|33875.3|0
1686335700000|2023-06-09 18:35:00|33908.3|33883.3|33890.8|33865.8|33912.8|33887.8|33887.8|33862.8|0
1686336000000|2023-06-09 18:40:00|33888.3|33863.3|33900.3|33875.3|33905.3|33880.3|33885.3|33860.3|0
1686336300000|2023-06-09 18:45:00|33901.8|33876.8|33892.3|33867.3|33903.3|33878.3|33887.3|33862.3|0
1686336600000|2023-06-09 18:50:00|33892.8|33867.8|33888.8|33863.8|33899.8|33874.8|33887.8|33862.8|0
1686336900000|2023-06-09 18:55:00|33889.3|33864.3|33902.8|33877.8|33902.8|33877.8|33886.8|33861.8|0
1686337200000|2023-06-09 19:00:00|33903.3|33878.3|33914.3|33889.3|33918.8|33893.8|33892.3|33867.3|0
1686337500000|2023-06-09 19:05:00|33912.8|33887.8|33882.8|33857.8|33912.8|33887.8|33874.3|33849.3|0
1686337800000|2023-06-09 19:10:00|33881.8|33856.8|33897.8|33872.8|33904.3|33879.3|33876.8|33851.8|0
1686338100000|2023-06-09 19:15:00|33898.3|33873.3|33916.3|33891.3|33921.3|33896.3|33885.8|33860.8|0
1686338400000|2023-06-09 19:20:00|33919.8|33894.8|33917.3|33892.3|33927.3|33902.3|33913.8|33888.8|0
1686338700000|2023-06-09 19:25:00|33915.8|33890.8|33920.8|33895.8|33925.8|33900.8|33905.3|33880.3|0
1686339000000|2023-06-09 19:30:00|33920.3|33895.3|33919.3|33894.3|33929.8|33904.8|33913.8|33888.8|0
1686339300000|2023-06-09 19:35:00|33918.8|33893.8|33912.8|33887.8|33928.8|33903.8|33891.8|33866.8|0
1686339600000|2023-06-09 19:40:00|33912.1|33887.1|33912.6|33887.6|33927.1|33902.1|33909.6|33884.6|0
1686339900000|2023-06-09 19:45:00|33915.1|33890.1|33909.6|33884.6|33923.6|33898.6|33907.1|33882.1|0
1686340200000|2023-06-09 19:50:00|33900.1|33875.1|33900.1|33875.1|33914.6|33889.6|33894.1|33869.1|0
1686340500000|2023-06-09 19:55:00|33898.6|33873.6|33899.6|33874.6|33910.1|33885.1|33894.1|33869.1|0
1686340800000|2023-06-09 20:00:00|33902.6|33877.6|33904.6|33879.6|33907.6|33882.6|33898.6|33873.6|0
1686341100000|2023-06-09 20:05:00|33903.6|33878.6|33895.1|33870.1|33905.1|33880.1|33894.6|33869.6|0
1686341400000|2023-06-09 20:10:00|33895.6|33870.6|33899.6|33874.6|33901.1|33876.1|33891.6|33866.6|0
1686341700000|2023-06-09 20:15:00|33900.6|33875.6|33895.6|33870.6|33902.6|33877.6|33894.6|33869.6|0
1686342000000|2023-06-09 20:20:00|33896.1|33871.1|33900.1|33875.1|33903.1|33878.1|33895.1|33870.1|0
1686342300000|2023-06-09 20:25:00|33900.6|33875.6|33905.6|33880.6|33906.6|33881.6|33900.1|33875.1|0
1686342600000|2023-06-09 20:30:00|33906.1|33881.1|33899.6|33874.6|33906.1|33881.1|33898.6|33873.6|0
1686342900000|2023-06-09 20:35:00|33899.1|33874.1|33895.6|33870.6|33900.6|33875.6|33893.6|33868.6|0
1686343200000|2023-06-09 20:40:00|33896.1|33871.1|33889.6|33864.6|33898.1|33873.1|33888.6|33863.6|0
1686343500000|2023-06-09 20:45:00|33890.1|33865.1|33883.1|33858.1|33892.6|33867.6|33880.6|33855.6|0
1686343800000|2023-06-09 20:50:00|33882.1|33857.1|33890.1|33865.1|33891.1|33866.1|33881.1|33856.1|0
1686344100000|2023-06-09 20:55:00|33889.6|33864.6|33887.5|33862.5|33896.6|33871.6|33879.1|33854.1|0
1686380700000|2023-06-10 07:05:00|33887.3|33862.3|33887.3|33862.3|33887.3|33862.3|33887.3|33862.3|0
1686381300000|2023-06-10 07:15:00|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|0
1686381600000|2023-06-10 07:20:00|33887.8|33862.8|33883.8|33858.8|33887.8|33862.8|33883.8|33858.8|0
1686382800000|2023-06-10 07:40:00|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|33886.8|33861.8|0
1686384900000|2023-06-10 08:15:00|33887|33862|33887|33862|33887|33862|33887|33862|0
1686387000000|2023-06-10 08:50:00|33883|33858|33875|33850|33883|33858|33875|33850|0
1686388500000|2023-06-10 09:15:00|33875.2|33850.2|33875.2|33850.2|33875.2|33850.2|33875.2|33850.2|0
1686390900000|2023-06-10 09:55:00|33876.2|33851.2|33866.1|33841.1|33876.2|33851.2|33866.1|33841.1|0
1686392100000|2023-06-10 10:15:00|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|0
1686400200000|2023-06-10 12:30:00|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|0
1686401400000|2023-06-10 12:50:00|33861.4|33836.4|33861.4|33836.4|33861.4|33836.4|33861.4|33836.4|0
1686401700000|2023-06-10 12:55:00|33855.4|33830.4|33857.4|33832.4|33857.4|33832.4|33851.4|33826.4|0
1686402600000|2023-06-10 13:10:00|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|0
1686407100000|2023-06-10 14:25:00|33859.4|33834.4|33859.4|33834.4|33859.4|33834.4|33859.4|33834.4|0
1686407400000|2023-06-10 14:30:00|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|0
1686424500000|2023-06-10 19:15:00|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|0
1686489900000|2023-06-11 13:25:00|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|33866.5|33841.5|0
1686490500000|2023-06-11 13:35:00|33866.2|33841.2|33866.2|33841.2|33866.2|33841.2|33866.2|33841.2|0
1686500700000|2023-06-11 16:25:00|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|0
1686507900000|2023-06-11 18:25:00|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|0
1686520800000|2023-06-11 22:00:00|33886.2|33861.2|33893.1|33868.1|33897.6|33872.6|33881.6|33856.6|0
1686521100000|2023-06-11 22:05:00|33892.6|33867.6|33900.6|33875.6|33902.6|33877.6|33891.6|33866.6|0
1686521400000|2023-06-11 22:10:00|33900.1|33875.1|33909.6|33884.6|33910.6|33885.6|33899.6|33874.6|0
1686521700000|2023-06-11 22:15:00|33908.1|33883.1|33902.6|33877.6|33909.1|33884.1|33900.1|33875.1|0
1686522000000|2023-06-11 22:20:00|33903.1|33878.1|33898.6|33873.6|33909.6|33884.6|33896.1|33871.1|0
1686522300000|2023-06-11 22:25:00|33898.1|33873.1|33903.1|33878.1|33904.6|33879.6|33898.1|33873.1|0
1686522600000|2023-06-11 22:30:00|33904.1|33879.1|33907.6|33882.6|33910.1|33885.1|33903.6|33878.6|0
1686522900000|2023-06-11 22:35:00|33909.6|33884.6|33908.6|33883.6|33911.1|33886.1|33907.6|33882.6|0
1686523200000|2023-06-11 22:40:00|33909.1|33884.1|33916.1|33891.1|33919.1|33894.1|33906.1|33881.1|0
1686523500000|2023-06-11 22:45:00|33916.6|33891.6|33912.6|33887.6|33918.6|33893.6|33910.1|33885.1|0
1686523800000|2023-06-11 22:50:00|33913.1|33888.1|33910.1|33885.1|33913.1|33888.1|33908.6|33883.6|0
1686524100000|2023-06-11 22:55:00|33910.6|33885.6|33909.6|33884.6|33916.1|33891.1|33907.6|33882.6|0
1686524400000|2023-06-11 23:00:00|33909.1|33884.1|33926.1|33901.1|33928.6|33903.6|33909.1|33884.1|0
1686524700000|2023-06-11 23:05:00|33927.1|33902.1|33932.6|33907.6|33933.1|33908.1|33926.1|33901.1|0
1686525000000|2023-06-11 23:10:00|33933.1|33908.1|33929.6|33904.6|33934.1|33909.1|33927.1|33902.1|0
1686525300000|2023-06-11 23:15:00|33930.1|33905.1|33924.1|33899.1|33930.1|33905.1|33924.1|33899.1|0
1686525600000|2023-06-11 23:20:00|33925.1|33900.1|33924.6|33899.6|33925.1|33900.1|33921.1|33896.1|0
1686525900000|2023-06-11 23:25:00|33924.1|33899.1|33921.1|33896.1|33924.6|33899.6|33920.1|33895.1|0
1686526200000|2023-06-11 23:30:00|33921.6|33896.6|33921.6|33896.6|33922.1|33897.1|33913.6|33888.6|0
1686526500000|2023-06-11 23:35:00|33922.1|33897.1|33920.1|33895.1|33927.1|33902.1|33919.6|33894.6|0
1686526800000|2023-06-11 23:40:00|33920.6|33895.6|33917.6|33892.6|33920.6|33895.6|33916.1|33891.1|0
1686527100000|2023-06-11 23:45:00|33917.1|33892.1|33907.6|33882.6|33918.6|33893.6|33906.6|33881.6|0
1686527400000|2023-06-11 23:50:00|33908.1|33883.1|33905.1|33880.1|33908.1|33883.1|33904.6|33879.6|0
1686527700000|2023-06-11 23:55:00|33905.6|33880.6|33916.1|33891.1|33916.1|33891.1|33905.1|33880.1|0
1686528000000|2023-06-12 00:00:00|33914.6|33889.6|33911.1|33886.1|33920.6|33895.6|33910.6|33885.6|0
1686528300000|2023-06-12 00:05:00|33910.6|33885.6|33909.1|33884.1|33913.1|33888.1|33903.1|33878.1|0
1686528600000|2023-06-12 00:10:00|33907.6|33882.6|33912.1|33887.1|33916.1|33891.1|33903.6|33878.6|0
1686528900000|2023-06-12 00:15:00|33911.6|33886.6|33913.1|33888.1|33920.1|33895.1|33907.6|33882.6|0
1686529200000|2023-06-12 00:20:00|33912.6|33887.6|33911.1|33886.1|33915.1|33890.1|33908.6|33883.6|0
1686529500000|2023-06-12 00:25:00|33911.6|33886.6|33916.6|33891.6|33917.1|33892.1|33911.6|33886.6|0
1686529800000|2023-06-12 00:30:00|33918.6|33893.6|33923.6|33898.6|33924.1|33899.1|33916.1|33891.1|0
1686530100000|2023-06-12 00:35:00|33924.1|33899.1|33921.1|33896.1|33928.1|33903.1|33921.1|33896.1|0
1686530400000|2023-06-12 00:40:00|33920.6|33895.6|33926.6|33901.6|33927.6|33902.6|33920.6|33895.6|0
1686530700000|2023-06-12 00:45:00|33926.1|33901.1|33922.1|33897.1|33926.6|33901.6|33919.6|33894.6|0
1686531000000|2023-06-12 00:50:00|33922.6|33897.6|33920.6|33895.6|33922.6|33897.6|33918.1|33893.1|0
1686531300000|2023-06-12 00:55:00|33921.1|33896.1|33922.1|33897.1|33925.1|33900.1|33921.1|33896.1|0
1686531600000|2023-06-12 01:00:00|33921.1|33896.1|33924.1|33899.1|33925.1|33900.1|33919.6|33894.6|0
1686531900000|2023-06-12 01:05:00|33923.6|33898.6|33926.1|33901.1|33926.6|33901.6|33922.6|33897.6|0
1686532200000|2023-06-12 01:10:00|33926.6|33901.6|33928.6|33903.6|33931.1|33906.1|33925.6|33900.6|0
1686532500000|2023-06-12 01:15:00|33928.1|33903.1|33924.1|33899.1|33928.1|33903.1|33922.6|33897.6|0
1686532800000|2023-06-12 01:20:00|33923.6|33898.6|33922.1|33897.1|33926.6|33901.6|33921.6|33896.6|0
1686533100000|2023-06-12 01:25:00|33922.6|33897.6|33915.1|33890.1|33922.6|33897.6|33914.6|33889.6|0
1686533400000|2023-06-12 01:30:00|33915.6|33890.6|33916.6|33891.6|33920.1|33895.1|33915.1|33890.1|0
1686533700000|2023-06-12 01:35:00|33918.1|33893.1|33915.6|33890.6|33921.1|33896.1|33913.6|33888.6|0
1686534000000|2023-06-12 01:40:00|33915.1|33890.1|33915.1|33890.1|33916.1|33891.1|33913.6|33888.6|0
1686534300000|2023-06-12 01:45:00|33914.6|33889.6|33911.6|33886.6|33915.1|33890.1|33911.1|33886.1|0
1686534600000|2023-06-12 01:50:00|33911.1|33886.1|33911.6|33886.6|33913.1|33888.1|33909.6|33884.6|0
1686534900000|2023-06-12 01:55:00|33911.1|33886.1|33908.1|33883.1|33911.6|33886.6|33905.6|33880.6|0
1686535200000|2023-06-12 02:00:00|33908.6|33883.6|33908.1|33883.1|33910.1|33885.1|33904.6|33879.6|0
1686535500000|2023-06-12 02:05:00|33908.6|33883.6|33908.1|33883.1|33908.6|33883.6|33906.6|33881.6|0
1686535800000|2023-06-12 02:10:00|33907.6|33882.6|33913.6|33888.6|33915.6|33890.6|33907.6|33882.6|0
1686536100000|2023-06-12 02:15:00|33914.1|33889.1|33916.6|33891.6|33917.1|33892.1|33913.1|33888.1|0
1686536400000|2023-06-12 02:20:00|33913.1|33888.1|33914.1|33889.1|33914.1|33889.1|33909.6|33884.6|0
1686536700000|2023-06-12 02:25:00|33913.6|33888.6|33906.6|33881.6|33914.1|33889.1|33906.1|33881.1|0
1686537000000|2023-06-12 02:30:00|33907.1|33882.1|33904.1|33879.1|33909.6|33884.6|33903.6|33878.6|0
1686537300000|2023-06-12 02:35:00|33903.6|33878.6|33900.1|33875.1|33904.1|33879.1|33897.6|33872.6|0
1686537600000|2023-06-12 02:40:00|33899.6|33874.6|33898.6|33873.6|33899.6|33874.6|33895.1|33870.1|0
1686537900000|2023-06-12 02:45:00|33899.1|33874.1|33900.6|33875.6|33902.6|33877.6|33898.6|33873.6|0
1686538200000|2023-06-12 02:50:00|33901.1|33876.1|33903.1|33878.1|33904.1|33879.1|33900.1|33875.1|0
1686538500000|2023-06-12 02:55:00|33902.6|33877.6|33900.1|33875.1|33903.1|33878.1|33899.6|33874.6|0
1686538800000|2023-06-12 03:00:00|33901.1|33876.1|33907.6|33882.6|33907.6|33882.6|33900.1|33875.1|0
1686539100000|2023-06-12 03:05:00|33907.1|33882.1|33905.6|33880.6|33907.1|33882.1|33903.1|33878.1|0
1686539400000|2023-06-12 03:10:00|33905.1|33880.1|33904.1|33879.1|33907.1|33882.1|33904.1|33879.1|0
1686539700000|2023-06-12 03:15:00|33904.6|33879.6|33906.6|33881.6|33907.1|33882.1|33904.6|33879.6|0
1686540000000|2023-06-12 03:20:00|33906.1|33881.1|33905.6|33880.6|33906.6|33881.6|33903.6|33878.6|0
1686540300000|2023-06-12 03:25:00|33906.1|33881.1|33909.1|33884.1|33909.1|33884.1|33906.1|33881.1|0
1686540600000|2023-06-12 03:30:00|33908.6|33883.6|33904.1|33879.1|33909.1|33884.1|33901.1|33876.1|0
1686540900000|2023-06-12 03:35:00|33903.6|33878.6|33902.6|33877.6|33906.1|33881.1|33901.6|33876.6|0
1686541200000|2023-06-12 03:40:00|33902.1|33877.1|33900.1|33875.1|33904.1|33879.1|33897.1|33872.1|0
1686541500000|2023-06-12 03:45:00|33899.6|33874.6|33899.1|33874.1|33902.1|33877.1|33898.6|33873.6|0
1686541800000|2023-06-12 03:50:00|33898.6|33873.6|33902.6|33877.6|33902.6|33877.6|33897.6|33872.6|0
1686542100000|2023-06-12 03:55:00|33902.1|33877.1|33902.1|33877.1|33905.1|33880.1|33901.6|33876.6|0
1686542400000|2023-06-12 04:00:00|33902.6|33877.6|33898.1|33873.1|33902.6|33877.6|33897.1|33872.1|0
1686542700000|2023-06-12 04:05:00|33897.6|33872.6|33901.1|33876.1|33901.6|33876.6|33897.6|33872.6|0
1686543000000|2023-06-12 04:10:00|33900.6|33875.6|33900.6|33875.6|33902.1|33877.1|33900.6|33875.6|0
1686543300000|2023-06-12 04:15:00|33900.1|33875.1|33893.6|33868.6|33900.6|33875.6|33893.1|33868.1|0
1686543600000|2023-06-12 04:20:00|33893.1|33868.1|33893.6|33868.6|33895.1|33870.1|33892.6|33867.6|0
1686543900000|2023-06-12 04:25:00|33893.1|33868.1|33892.1|33867.1|33896.1|33871.1|33892.1|33867.1|0
1686544200000|2023-06-12 04:30:00|33891.6|33866.6|33889.6|33864.6|33895.6|33870.6|33889.6|33864.6|0
1686544500000|2023-06-12 04:35:00|33890.6|33865.6|33889.6|33864.6|33891.1|33866.1|33888.1|33863.1|0
1686544800000|2023-06-12 04:40:00|33889.1|33864.1|33888.1|33863.1|33890.1|33865.1|33887.6|33862.6|0
1686545100000|2023-06-12 04:45:00|33889.6|33864.6|33892.1|33867.1|33892.1|33867.1|33888.6|33863.6|0
1686545400000|2023-06-12 04:50:00|33892.6|33867.6|33892.1|33867.1|33893.6|33868.6|33890.6|33865.6|0
1686545700000|2023-06-12 04:55:00|33892.6|33867.6|33896.6|33871.6|33900.1|33875.1|33892.6|33867.6|0
1686546000000|2023-06-12 05:00:00|33897.1|33872.1|33903.1|33878.1|33904.1|33879.1|33896.1|33871.1|0
1686546300000|2023-06-12 05:05:00|33902.6|33877.6|33911.1|33886.1|33911.6|33886.6|33902.6|33877.6|0
1686546600000|2023-06-12 05:10:00|33910.6|33885.6|33906.6|33881.6|33913.6|33888.6|33900.6|33875.6|0
1686546900000|2023-06-12 05:15:00|33907.1|33882.1|33913.1|33888.1|33913.1|33888.1|33906.6|33881.6|0
1686547200000|2023-06-12 05:20:00|33913.6|33888.6|33913.6|33888.6|33916.1|33891.1|33911.1|33886.1|0
1686547500000|2023-06-12 05:25:00|33913.1|33888.1|33913.6|33888.6|33915.1|33890.1|33911.6|33886.6|0
1686547800000|2023-06-12 05:30:00|33913.1|33888.1|33911.1|33886.1|33914.6|33889.6|33910.6|33885.6|0
1686548100000|2023-06-12 05:35:00|33911.6|33886.6|33905.1|33880.1|33911.6|33886.6|33904.6|33879.6|0
1686548400000|2023-06-12 05:40:00|33906.1|33881.1|33903.6|33878.6|33909.1|33884.1|33903.6|33878.6|0
1686548700000|2023-06-12 05:45:00|33903.1|33878.1|33900.1|33875.1|33904.1|33879.1|33898.6|33873.6|0
1686549000000|2023-06-12 05:50:00|33899.6|33874.6|33913.1|33888.1|33914.1|33889.1|33899.6|33874.6|0
1686549300000|2023-06-12 05:55:00|33913.6|33888.6|33913.1|33888.1|33914.1|33889.1|33906.6|33881.6|0
1686549600000|2023-06-12 06:00:00|33911.6|33886.6|33903.6|33878.6|33913.6|33888.6|33902.6|33877.6|0
1686549900000|2023-06-12 06:05:00|33904.6|33879.6|33908.6|33883.6|33909.6|33884.6|33903.6|33878.6|0
1686550200000|2023-06-12 06:10:00|33909.6|33884.6|33909.6|33884.6|33911.6|33886.6|33907.6|33882.6|0
1686550500000|2023-06-12 06:15:00|33910.1|33885.1|33921.1|33896.1|33921.1|33896.1|33909.1|33884.1|0
1686550800000|2023-06-12 06:20:00|33920.1|33895.1|33927.6|33902.6|33927.6|33902.6|33916.6|33891.6|0
1686551100000|2023-06-12 06:25:00|33928.1|33903.1|33936.1|33911.1|33937.1|33912.1|33927.6|33902.6|0
1686551400000|2023-06-12 06:30:00|33936.6|33911.6|33935.6|33910.6|33939.6|33914.6|33930.6|33905.6|0
1686551700000|2023-06-12 06:35:00|33936.1|33911.1|33940.6|33915.6|33941.6|33916.6|33935.6|33910.6|0
1686552000000|2023-06-12 06:40:00|33940.1|33915.1|33938.6|33913.6|33941.1|33916.1|33934.6|33909.6|0
1686552300000|2023-06-12 06:45:00|33939.1|33914.1|33936.6|33911.6|33940.6|33915.6|33934.1|33909.1|0
1686552600000|2023-06-12 06:50:00|33934.6|33909.6|33935.1|33910.1|33935.1|33910.1|33931.1|33906.1|0
1686552900000|2023-06-12 06:55:00|33934.6|33909.6|33945.6|33920.6|33945.6|33920.6|33934.1|33909.1|0
1686553200000|2023-06-12 07:00:00|33943.1|33918.1|33947.6|33922.6|33949.6|33924.6|33935.6|33910.6|0
1686553500000|2023-06-12 07:05:00|33948.1|33923.1|33934.6|33909.6|33951.1|33926.1|33928.6|33903.6|0
1686553800000|2023-06-12 07:10:00|33934.1|33909.1|33931.1|33906.1|33934.6|33909.6|33916.1|33891.1|0
1686554100000|2023-06-12 07:15:00|33931.6|33906.6|33932.1|33907.1|33942.1|33917.1|33920.1|33895.1|0
1686554400000|2023-06-12 07:20:00|33931.6|33906.6|33945.1|33920.1|33947.6|33922.6|33931.1|33906.1|0
1686554700000|2023-06-12 07:25:00|33944.6|33919.6|33940.6|33915.6|33945.1|33920.1|33928.1|33903.1|0
1686555000000|2023-06-12 07:30:00|33937.6|33912.6|33960.1|33935.1|33963.6|33938.6|33937.6|33912.6|0
1686555300000|2023-06-12 07:35:00|33960.6|33935.6|33964.1|33939.1|33965.6|33940.6|33947.6|33922.6|0
1686555600000|2023-06-12 07:40:00|33963.1|33938.1|33964.6|33939.6|33965.6|33940.6|33960.1|33935.1|0
1686555900000|2023-06-12 07:45:00|33964.1|33939.1|33981.6|33956.6|33984.6|33959.6|33963.6|33938.6|0
1686556200000|2023-06-12 07:50:00|33983.1|33958.1|33978.6|33953.6|33989.1|33964.1|33977.6|33952.6|0
1686556500000|2023-06-12 07:55:00|33979.1|33954.1|33977.6|33952.6|33982.1|33957.1|33968.6|33943.6|0
1686556800000|2023-06-12 08:00:00|33979.1|33954.1|33988.6|33963.6|33998.6|33973.6|33973.6|33948.6|0
1686557100000|2023-06-12 08:05:00|33989.1|33964.1|33983.1|33958.1|33990.1|33965.1|33978.6|33953.6|0
1686557400000|2023-06-12 08:10:00|33982.6|33957.6|33972.1|33947.1|33983.1|33958.1|33965.6|33940.6|0
1686557700000|2023-06-12 08:15:00|33972.6|33947.6|33958.6|33933.6|33975.1|33950.1|33957.6|33932.6|0
1686558000000|2023-06-12 08:20:00|33958.1|33933.1|33962.1|33937.1|33967.6|33942.6|33955.6|33930.6|0
1686558300000|2023-06-12 08:25:00|33962.6|33937.6|33964.6|33939.6|33966.1|33941.1|33958.1|33933.1|0
1686558600000|2023-06-12 08:30:00|33965.1|33940.1|33962.1|33937.1|33971.6|33946.6|33962.1|33937.1|0
1686558900000|2023-06-12 08:35:00|33963.1|33938.1|33952.1|33927.1|33965.6|33940.6|33949.6|33924.6|0
1686559200000|2023-06-12 08:40:00|33953.6|33928.6|33953.6|33928.6|33957.1|33932.1|33951.1|33926.1|0
1686559500000|2023-06-12 08:45:00|33954.1|33929.1|33958.6|33933.6|33960.1|33935.1|33953.1|33928.1|0
1686559800000|2023-06-12 08:50:00|33958.1|33933.1|33961.1|33936.1|33962.1|33937.1|33954.6|33929.6|0
1686560100000|2023-06-12 08:55:00|33960.6|33935.6|33969.1|33944.1|33975.6|33950.6|33959.6|33934.6|0
1686560400000|2023-06-12 09:00:00|33970.1|33945.1|33979.1|33954.1|33982.1|33957.1|33969.1|33944.1|0
1686560700000|2023-06-12 09:05:00|33979.6|33954.6|33974.1|33949.1|33979.6|33954.6|33968.1|33943.1|0
1686561000000|2023-06-12 09:10:00|33973.6|33948.6|33976.1|33951.1|33978.1|33953.1|33971.6|33946.6|0
1686561300000|2023-06-12 09:15:00|33976.6|33951.6|33971.1|33946.1|33977.6|33952.6|33964.1|33939.1|0
1686561600000|2023-06-12 09:20:00|33971.6|33946.6|33969.1|33944.1|33973.1|33948.1|33964.1|33939.1|0
1686561900000|2023-06-12 09:25:00|33968.6|33943.6|33964.1|33939.1|33970.1|33945.1|33963.1|33938.1|0
1686562200000|2023-06-12 09:30:00|33960.6|33935.6|33956.1|33931.1|33962.6|33937.6|33952.1|33927.1|0
1686562500000|2023-06-12 09:35:00|33955.6|33930.6|33957.6|33932.6|33959.1|33934.1|33953.6|33928.6|0
1686562800000|2023-06-12 09:40:00|33957.1|33932.1|33939.1|33914.1|33958.6|33933.6|33934.1|33909.1|0
1686563100000|2023-06-12 09:45:00|33939.6|33914.6|33934.1|33909.1|33940.6|33915.6|33931.1|33906.1|0
1686563400000|2023-06-12 09:50:00|33934.6|33909.6|33925.1|33900.1|33938.1|33913.1|33923.6|33898.6|0
1686563700000|2023-06-12 09:55:00|33924.6|33899.6|33929.6|33904.6|33934.1|33909.1|33924.1|33899.1|0
1686564000000|2023-06-12 10:00:00|33930.1|33905.1|33918.6|33893.6|33930.1|33905.1|33914.6|33889.6|0
1686564300000|2023-06-12 10:05:00|33918.1|33893.1|33913.1|33888.1|33918.6|33893.6|33910.1|33885.1|0
1686564600000|2023-06-12 10:10:00|33913.6|33888.6|33915.1|33890.1|33916.1|33891.1|33905.6|33880.6|0
1686564900000|2023-06-12 10:15:00|33915.6|33890.6|33904.6|33879.6|33920.1|33895.1|33901.6|33876.6|0
1686565200000|2023-06-12 10:20:00|33904.1|33879.1|33892.6|33867.6|33904.1|33879.1|33884.1|33859.1|0
1686565500000|2023-06-12 10:25:00|33892.1|33867.1|33897.1|33872.1|33898.1|33873.1|33889.1|33864.1|0
1686565800000|2023-06-12 10:30:00|33896.6|33871.6|33902.6|33877.6|33908.1|33883.1|33895.1|33870.1|0
1686566100000|2023-06-12 10:35:00|33903.1|33878.1|33886.6|33861.6|33904.6|33879.6|33883.6|33858.6|0
1686566400000|2023-06-12 10:40:00|33887.1|33862.1|33895.1|33870.1|33902.1|33877.1|33886.1|33861.1|0
1686566700000|2023-06-12 10:45:00|33894.6|33869.6|33889.6|33864.6|33894.6|33869.6|33885.6|33860.6|0
1686567000000|2023-06-12 10:50:00|33891.6|33866.6|33899.1|33874.1|33899.6|33874.6|33891.1|33866.1|0
1686567300000|2023-06-12 10:55:00|33898.6|33873.6|33899.1|33874.1|33904.6|33879.6|33891.6|33866.6|0
1686567600000|2023-06-12 11:00:00|33899.6|33874.6|33910.6|33885.6|33912.6|33887.6|33890.1|33865.1|0
1686567900000|2023-06-12 11:05:00|33911.1|33886.1|33914.1|33889.1|33916.6|33891.6|33911.1|33886.1|0
1686568200000|2023-06-12 11:10:00|33915.1|33890.1|33917.1|33892.1|33919.1|33894.1|33911.6|33886.6|0
1686568500000|2023-06-12 11:15:00|33917.6|33892.6|33920.6|33895.6|33925.6|33900.6|33917.1|33892.1|0
1686568800000|2023-06-12 11:20:00|33921.1|33896.1|33923.1|33898.1|33927.6|33902.6|33919.1|33894.1|0
1686569100000|2023-06-12 11:25:00|33922.6|33897.6|33932.1|33907.1|33933.1|33908.1|33922.1|33897.1|0
1686569400000|2023-06-12 11:30:00|33931.6|33906.6|33936.6|33911.6|33944.6|33919.6|33930.1|33905.1|0
1686569700000|2023-06-12 11:35:00|33937.1|33912.1|33939.1|33914.1|33942.1|33917.1|33935.1|33910.1|0
1686570000000|2023-06-12 11:40:00|33939.6|33914.6|33936.1|33911.1|33940.1|33915.1|33932.1|33907.1|0
1686570300000|2023-06-12 11:45:00|33935.6|33910.6|33936.6|33911.6|33938.1|33913.1|33930.6|33905.6|0
1686570600000|2023-06-12 11:50:00|33937.1|33912.1|33938.6|33913.6|33940.1|33915.1|33934.1|33909.1|0
1686570900000|2023-06-12 11:55:00|33939.1|33914.1|33932.1|33907.1|33939.6|33914.6|33930.1|33905.1|0
1686571200000|2023-06-12 12:00:00|33931.6|33906.6|33939.6|33914.6|33939.6|33914.6|33931.6|33906.6|0
1686571500000|2023-06-12 12:05:00|33940.1|33915.1|33928.6|33903.6|33940.6|33915.6|33927.1|33902.1|0
1686571800000|2023-06-12 12:10:00|33929.1|33904.1|33938.1|33913.1|33940.1|33915.1|33928.1|33903.1|0
1686572100000|2023-06-12 12:15:00|33938.6|33913.6|33928.1|33903.1|33941.6|33916.6|33926.1|33901.1|0
1686572400000|2023-06-12 12:20:00|33929.1|33904.1|33910.1|33885.1|33929.1|33904.1|33908.1|33883.1|0
1686572700000|2023-06-12 12:25:00|33909.6|33884.6|33917.1|33892.1|33917.6|33892.6|33908.1|33883.1|0
1686573000000|2023-06-12 12:30:00|33916.6|33891.6|33935.1|33910.1|33935.6|33910.6|33915.1|33890.1|0
1686573300000|2023-06-12 12:35:00|33934.6|33909.6|33942.1|33917.1|33942.6|33917.6|33928.1|33903.1|0
1686573600000|2023-06-12 12:40:00|33941.6|33916.6|33931.1|33906.1|33942.6|33917.6|33923.1|33898.1|0
1686573900000|2023-06-12 12:45:00|33927.6|33902.6|33935.6|33910.6|33941.6|33916.6|33927.6|33902.6|0
1686574200000|2023-06-12 12:50:00|33935.1|33910.1|33930.6|33905.6|33939.1|33914.1|33930.1|33905.1|0
1686574500000|2023-06-12 12:55:00|33931.1|33906.1|33934.1|33909.1|33939.6|33914.6|33929.6|33904.6|0
1686574800000|2023-06-12 13:00:00|33934.6|33909.6|33939.1|33914.1|33939.1|33914.1|33931.6|33906.6|0
1686575100000|2023-06-12 13:05:00|33939.6|33914.6|33950.1|33925.1|33952.1|33927.1|33939.6|33914.6|0
1686575400000|2023-06-12 13:10:00|33949.1|33924.1|33957.1|33932.1|33959.1|33934.1|33948.1|33923.1|0
1686575700000|2023-06-12 13:15:00|33956.6|33931.6|33936.1|33911.1|33956.6|33931.6|33932.6|33907.6|0
1686576000000|2023-06-12 13:20:00|33938.1|33913.1|33926.1|33901.1|33938.1|33913.1|33921.6|33896.6|0
1686576300000|2023-06-12 13:25:00|33926.6|33901.6|33928.6|33903.6|33929.6|33904.6|33917.6|33892.6|0
1686576600000|2023-06-12 13:30:00|33932.1|33907.1|33977.6|33952.6|33978.6|33953.6|33927.1|33902.1|0
1686576900000|2023-06-12 13:35:00|33979.6|33954.6|34001.1|33976.1|34001.1|33976.1|33928.6|33903.6|0
1686577200000|2023-06-12 13:40:00|34007.1|33982.1|33959.1|33934.1|34010.1|33985.1|33952.6|33927.6|0
1686577500000|2023-06-12 13:45:00|33957.6|33932.6|33974.1|33949.1|33984.1|33959.1|33920.1|33895.1|0
1686577800000|2023-06-12 13:50:00|33971.6|33946.6|33988.1|33963.1|33992.1|33967.1|33969.6|33944.6|0
1686578100000|2023-06-12 13:55:00|33988.6|33963.6|33975.1|33950.1|33993.1|33968.1|33965.1|33940.1|0
1686578400000|2023-06-12 14:00:00|33980.1|33955.1|33956.1|33931.1|33983.1|33958.1|33947.6|33922.6|0
1686578700000|2023-06-12 14:05:00|33957.1|33932.1|33939.6|33914.6|33964.1|33939.1|33926.6|33901.6|0
1686579000000|2023-06-12 14:10:00|33939.1|33914.1|33976.6|33951.6|33979.1|33954.1|33931.6|33906.6|0
1686579300000|2023-06-12 14:15:00|33977.1|33952.1|33951.6|33926.6|33979.6|33954.6|33942.1|33917.1|0
1686579600000|2023-06-12 14:20:00|33951.1|33926.1|33937.1|33912.1|33957.1|33932.1|33930.1|33905.1|0
1686579900000|2023-06-12 14:25:00|33939.1|33914.1|33942.1|33917.1|33951.1|33926.1|33929.1|33904.1|0
1686580200000|2023-06-12 14:30:00|33941.1|33916.1|33922.6|33897.6|33946.6|33921.6|33921.1|33896.1|0
1686580500000|2023-06-12 14:35:00|33921.6|33896.6|33890.6|33865.6|33921.6|33896.6|33889.6|33864.6|0
1686580800000|2023-06-12 14:40:00|33888.1|33863.1|33893.1|33868.1|33902.6|33877.6|33879.6|33854.6|0
1686581100000|2023-06-12 14:45:00|33892.1|33867.1|33909.6|33884.6|33910.6|33885.6|33887.1|33862.1|0
1686581400000|2023-06-12 14:50:00|33912.1|33887.1|33907.1|33882.1|33920.1|33895.1|33905.1|33880.1|0
1686581700000|2023-06-12 14:55:00|33908.1|33883.1|33915.6|33890.6|33919.6|33894.6|33905.1|33880.1|0
1686582000000|2023-06-12 15:00:00|33916.1|33891.1|33908.6|33883.6|33935.6|33910.6|33904.1|33879.1|0
1686582300000|2023-06-12 15:05:00|33909.6|33884.6|33915.5|33890.5|33934.2|33909.2|33909.6|33884.6|0
1686582600000|2023-06-12 15:10:00|33917.5|33892.5|33918.5|33893.5|33926|33901|33911|33886|0
1686582900000|2023-06-12 15:15:00|33921|33896|33926|33901|33937.5|33912.5|33912|33887|0
1686583200000|2023-06-12 15:20:00|33925.5|33900.5|33914|33889|33925.5|33900.5|33908|33883|0
1686583500000|2023-06-12 15:25:00|33913|33888|33926|33901|33935.5|33910.5|33906|33881|0
1686583800000|2023-06-12 15:30:00|33926.5|33901.5|33938.5|33913.5|33942|33917|33926.5|33901.5|0
1686584100000|2023-06-12 15:35:00|33940|33915|33934.5|33909.5|33945.5|33920.5|33929.5|33904.5|0
1686584400000|2023-06-12 15:40:00|33934|33909|33940|33915|33941|33916|33926|33901|0
1686584700000|2023-06-12 15:45:00|33942|33917|33923.5|33898.5|33946.5|33921.5|33920.5|33895.5|0
1686585000000|2023-06-12 15:50:00|33924.5|33899.5|33915|33890|33927.5|33902.5|33913|33888|0
1686585300000|2023-06-12 15:55:00|33914.5|33889.5|33938.5|33913.5|33940|33915|33910.5|33885.5|0
1686585600000|2023-06-12 16:00:00|33938|33913|33938|33913|33945|33920|33935|33910|0
1686585900000|2023-06-12 16:05:00|33937|33912|33959|33934|33960.5|33935.5|33937|33912|0
1686586200000|2023-06-12 16:10:00|33959.5|33934.5|33954.5|33929.5|33964.5|33939.5|33952.5|33927.5|0
1686586500000|2023-06-12 16:15:00|33954|33929|33949|33924|33954|33929|33944.5|33919.5|0
1686586800000|2023-06-12 16:20:00|33949.5|33924.5|33944.5|33919.5|33950|33925|33940.5|33915.5|0
1686587100000|2023-06-12 16:25:00|33944|33919|33953|33928|33956.5|33931.5|33942.5|33917.5|0
1686587400000|2023-06-12 16:30:00|33952.5|33927.5|33957.5|33932.5|33968.5|33943.5|33952.5|33927.5|0
1686587700000|2023-06-12 16:35:00|33958|33933|33972|33947|33977.5|33952.5|33957|33932|0
1686588000000|2023-06-12 16:40:00|33973|33948|33984|33959|33986|33961|33972.5|33947.5|0
1686588300000|2023-06-12 16:45:00|33984.5|33959.5|33988.5|33963.5|33990.5|33965.5|33979|33954|0
1686588600000|2023-06-12 16:50:00|33989|33964|33981|33956|33993.5|33968.5|33980|33955|0
1686588900000|2023-06-12 16:55:00|33981.5|33956.5|33995.5|33970.5|34000|33975|33981.5|33956.5|0
1686589200000|2023-06-12 17:00:00|33994.5|33969.5|34000.5|33975.5|34005.5|33980.5|33993|33968|0
1686589500000|2023-06-12 17:05:00|34001.5|33976.5|33990.5|33965.5|34006|33981|33989|33964|0
1686589800000|2023-06-12 17:10:00|33990|33965|34010.5|33985.5|34014.5|33989.5|33989.5|33964.5|0
1686590100000|2023-06-12 17:15:00|34010|33985|34003|33978|34011.5|33986.5|33996.5|33971.5|0
1686590400000|2023-06-12 17:20:00|34002.5|33977.5|33988.5|33963.5|34005.5|33980.5|33984.5|33959.5|0
1686590700000|2023-06-12 17:25:00|33989.5|33964.5|33988|33963|33999|33974|33984.5|33959.5|0
1686591000000|2023-06-12 17:30:00|33988.5|33963.5|33978|33953|33992|33967|33974|33949|0
1686591300000|2023-06-12 17:35:00|33977.5|33952.5|33970.5|33945.5|33979.5|33954.5|33965|33940|0
1686591600000|2023-06-12 17:40:00|33970|33945|33969|33944|33975|33950|33963.5|33938.5|0
1686591900000|2023-06-12 17:45:00|33969.5|33944.5|33978|33953|33988|33963|33969.5|33944.5|0
1686592200000|2023-06-12 17:50:00|33978.5|33953.5|33976|33951|33982|33957|33972|33947|0
1686592500000|2023-06-12 17:55:00|33975|33950|33980|33955|33985|33960|33974|33949|0
1686592800000|2023-06-12 18:00:00|33981|33956|33972|33947|33984.5|33959.5|33969|33944|0
1686593100000|2023-06-12 18:05:00|33972.5|33947.5|33971.5|33946.5|33980.5|33955.5|33967|33942|0
1686593400000|2023-06-12 18:10:00|33972.5|33947.5|33958|33933|33973.5|33948.5|33957|33932|0
1686593700000|2023-06-12 18:15:00|33957.5|33932.5|33956|33931|33967.5|33942.5|33951.5|33926.5|0
1686594000000|2023-06-12 18:20:00|33955.5|33930.5|33956|33931|33959.5|33934.5|33950|33925|0
1686594300000|2023-06-12 18:25:00|33957|33932|33950|33925|33962|33937|33949.5|33924.5|0
1686594600000|2023-06-12 18:30:00|33949|33924|33969.5|33944.5|33973|33948|33949|33924|0
1686594900000|2023-06-12 18:35:00|33969|33944|33955.5|33930.5|33981|33956|33954.5|33929.5|0
1686595200000|2023-06-12 18:40:00|33955|33930|33961|33936|33965|33940|33954.5|33929.5|0
1686595500000|2023-06-12 18:45:00|33960.5|33935.5|33966.5|33941.5|33969.5|33944.5|33951|33926|0
1686595800000|2023-06-12 18:50:00|33967|33942|33985|33960|33988|33963|33961|33936|0
1686596100000|2023-06-12 18:55:00|33985.5|33960.5|34007.5|33982.5|34010.5|33985.5|33982|33957|0
1686596400000|2023-06-12 19:00:00|34012.5|33987.5|34027|34002|34037.5|34012.5|34004.5|33979.5|0
1686596700000|2023-06-12 19:05:00|34028|34003|34032|34007|34035|34010|34010|33985|0
1686597000000|2023-06-12 19:10:00|34032.5|34007.5|34060.5|34035.5|34071|34046|34031|34006|0
1686597300000|2023-06-12 19:15:00|34061.5|34036.5|34054.5|34029.5|34093.5|34068.5|34053.5|34028.5|0
1686597600000|2023-06-12 19:20:00|34057.5|34032.5|34064.5|34039.5|34065|34040|34047.5|34022.5|0
1686597900000|2023-06-12 19:25:00|34068|34043|34061|34036|34068|34043|34054|34029|0
1686598200000|2023-06-12 19:30:00|34060|34035|34048.5|34023.5|34066.5|34041.5|34041.5|34016.5|0
1686598500000|2023-06-12 19:35:00|34050|34025|34059|34034|34059|34034|34037|34012|0
1686598800000|2023-06-12 19:40:00|34059.7|34034.7|34068.2|34043.2|34091.2|34066.2|34057.7|34032.7|0
1686599100000|2023-06-12 19:45:00|34066.2|34041.2|34069.2|34044.2|34070.7|34045.7|34056.2|34031.2|0
1686599400000|2023-06-12 19:50:00|34084.2|34059.2|34060.2|34035.2|34084.2|34059.2|34055.2|34030.2|0
1686599700000|2023-06-12 19:55:00|34056.7|34031.7|34081.7|34056.7|34087.2|34062.2|34046.2|34021.2|0
1686600000000|2023-06-12 20:00:00|34084.2|34059.2|34076.7|34051.7|34084.2|34059.2|34058.2|34033.2|0
1686600300000|2023-06-12 20:05:00|34077.2|34052.2|34060.7|34035.7|34077.7|34052.7|34057.7|34032.7|0
1686600600000|2023-06-12 20:10:00|34061.2|34036.2|34069.7|34044.7|34076.2|34051.2|34060.2|34035.2|0
1686600900000|2023-06-12 20:15:00|34071.2|34046.2|34077.7|34052.7|34080.7|34055.7|34071.2|34046.2|0
1686601200000|2023-06-12 20:20:00|34078.2|34053.2|34080.7|34055.7|34083.7|34058.7|34077.7|34052.7|0
1686601500000|2023-06-12 20:25:00|34081.7|34056.7|34077.7|34052.7|34081.7|34056.7|34076.7|34051.7|0
1686601800000|2023-06-12 20:30:00|34078.2|34053.2|34077.2|34052.2|34080.7|34055.7|34075.7|34050.7|0
1686602100000|2023-06-12 20:35:00|34076.7|34051.7|34081.7|34056.7|34082.2|34057.2|34076.7|34051.7|0
1686602400000|2023-06-12 20:40:00|34082.7|34057.7|34081.7|34056.7|34084.7|34059.7|34078.7|34053.7|0
1686602700000|2023-06-12 20:45:00|34081.2|34056.2|34078.7|34053.7|34081.2|34056.2|34074.7|34049.7|0
1686603000000|2023-06-12 20:50:00|34077.7|34052.7|34079.7|34054.7|34081.2|34056.2|34074.7|34049.7|0
1686603300000|2023-06-12 20:55:00|34080.2|34055.2|34081.6|34056.6|34087.2|34062.2|34078.7|34053.7|0
1686603600000|2023-06-12 21:00:00|34082|34057|34080.9|34055.9|34082|34057|34079.7|34054.7|0
1686603900000|2023-06-12 21:05:00|34082.9|34057.9|34080.6|34055.6|34083.3|34058.3|34080.4|34055.4|0
1686604200000|2023-06-12 21:10:00|34079.8|34054.8|34077.9|34052.9|34079.8|34054.8|34077.8|34052.8|0
1686604500000|2023-06-12 21:15:00|34077.3|34052.3|34075.5|34050.5|34077.4|34052.4|34073|34048|0
1686604800000|2023-06-12 21:20:00|34074.7|34049.7|34075.4|34050.4|34076.1|34051.1|34073.8|34048.8|0
1686605100000|2023-06-12 21:25:00|34074.8|34049.8|34075.6|34050.6|34075.6|34050.6|34074.7|34049.7|0
1686605400000|2023-06-12 21:30:00|34075.9|34050.9|34072.9|34047.9|34076.2|34051.2|34072.9|34047.9|0
1686605700000|2023-06-12 21:35:00|34072.8|34047.8|34072.5|34047.5|34072.9|34047.9|34071.2|34046.2|0
1686606000000|2023-06-12 21:40:00|34072.6|34047.6|34072.4|34047.4|34072.6|34047.6|34071.4|34046.4|0
1686606300000|2023-06-12 21:45:00|34073.3|34048.3|34073.2|34048.2|34073.3|34048.3|34071.6|34046.6|0
1686606600000|2023-06-12 21:50:00|34073.3|34048.3|34074.2|34049.2|34075.3|34050.3|34073|34048|0
1686606900000|2023-06-12 21:55:00|34074.4|34049.4|34075.8|34050.8|34075.8|34050.8|34074.4|34049.4|0
1686607200000|2023-06-12 22:00:00|34091.2|34066.2|34070.2|34045.2|34091.2|34066.2|34064.7|34039.7|0
1686607500000|2023-06-12 22:05:00|34070.7|34045.7|34066.2|34041.2|34070.7|34045.7|34065.2|34040.2|0
1686607800000|2023-06-12 22:10:00|34065.7|34040.7|34069.7|34044.7|34070.7|34045.7|34065.7|34040.7|0
1686608100000|2023-06-12 22:15:00|34069.2|34044.2|34070.7|34045.7|34071.2|34046.2|34066.7|34041.7|0
1686608400000|2023-06-12 22:20:00|34070.2|34045.2|34063.7|34038.7|34071.2|34046.2|34061.2|34036.2|0
1686608700000|2023-06-12 22:25:00|34064.2|34039.2|34069.2|34044.2|34071.2|34046.2|34064.2|34039.2|0
1686609000000|2023-06-12 22:30:00|34069.7|34044.7|34065.7|34040.7|34070.2|34045.2|34065.7|34040.7|0
1686609300000|2023-06-12 22:35:00|34066.2|34041.2|34067.7|34042.7|34068.7|34043.7|34064.7|34039.7|0
1686609600000|2023-06-12 22:40:00|34068.2|34043.2|34070.7|34045.7|34070.7|34045.7|34066.7|34041.7|0
1686609900000|2023-06-12 22:45:00|34070.2|34045.2|34077.2|34052.2|34090.7|34065.7|34069.7|34044.7|0
1686610200000|2023-06-12 22:50:00|34076.7|34051.7|34078.2|34053.2|34079.7|34054.7|34075.2|34050.2|0
1686610500000|2023-06-12 22:55:00|34078.7|34053.7|34083.7|34058.7|34085.7|34060.7|34075.7|34050.7|0
1686610800000|2023-06-12 23:00:00|34083.2|34058.2|34079.2|34054.2|34088.7|34063.7|34071.2|34046.2|0
1686611100000|2023-06-12 23:05:00|34079.7|34054.7|34075.7|34050.7|34087.7|34062.7|34075.7|34050.7|0
1686611400000|2023-06-12 23:10:00|34075.2|34050.2|34078.2|34053.2|34078.7|34053.7|34073.2|34048.2|0
1686611700000|2023-06-12 23:15:00|34078.7|34053.7|34083.7|34058.7|34083.7|34058.7|34078.2|34053.2|0
1686612000000|2023-06-12 23:20:00|34084.2|34059.2|34085.2|34060.2|34086.2|34061.2|34083.2|34058.2|0
1686612300000|2023-06-12 23:25:00|34084.7|34059.7|34079.2|34054.2|34085.2|34060.2|34078.7|34053.7|0
1686612600000|2023-06-12 23:30:00|34078.7|34053.7|34076.2|34051.2|34081.7|34056.7|34075.2|34050.2|0
1686612900000|2023-06-12 23:35:00|34075.7|34050.7|34071.7|34046.7|34076.7|34051.7|34071.7|34046.7|0
1686613200000|2023-06-12 23:40:00|34072.2|34047.2|34063.2|34038.2|34073.2|34048.2|34061.7|34036.7|0
1686613500000|2023-06-12 23:45:00|34062.7|34037.7|34056.7|34031.7|34063.2|34038.2|34053.7|34028.7|0
1686613800000|2023-06-12 23:50:00|34056.2|34031.2|34060.7|34035.7|34061.7|34036.7|34055.2|34030.2|0
1686614100000|2023-06-12 23:55:00|34060.2|34035.2|34064.7|34039.7|34066.2|34041.2|34060.2|34035.2|0
1686614400000|2023-06-13 00:00:00|34066.2|34041.2|34060.2|34035.2|34068.2|34043.2|34060.2|34035.2|0
1686614700000|2023-06-13 00:05:00|34060.7|34035.7|34066.2|34041.2|34069.7|34044.7|34060.7|34035.7|0
1686615000000|2023-06-13 00:10:00|34066.7|34041.7|34069.7|34044.7|34073.2|34048.2|34066.2|34041.2|0
1686615300000|2023-06-13 00:15:00|34070.2|34045.2|34063.7|34038.7|34075.2|34050.2|34063.2|34038.2|0
1686615600000|2023-06-13 00:20:00|34064.2|34039.2|34062.7|34037.7|34067.2|34042.2|34060.7|34035.7|0
1686615900000|2023-06-13 00:25:00|34063.2|34038.2|34058.7|34033.7|34063.7|34038.7|34058.2|34033.2|0
1686616200000|2023-06-13 00:30:00|34059.2|34034.2|34060.7|34035.7|34064.2|34039.2|34056.2|34031.2|0
1686616500000|2023-06-13 00:35:00|34060.2|34035.2|34057.7|34032.7|34061.2|34036.2|34056.2|34031.2|0
1686616800000|2023-06-13 00:40:00|34057.2|34032.2|34057.2|34032.2|34059.2|34034.2|34055.7|34030.7|0
1686617100000|2023-06-13 00:45:00|34057.7|34032.7|34058.2|34033.2|34060.2|34035.2|34055.7|34030.7|0
1686617400000|2023-06-13 00:50:00|34057.7|34032.7|34051.7|34026.7|34058.7|34033.7|34051.7|34026.7|0
1686617700000|2023-06-13 00:55:00|34052.2|34027.2|34050.2|34025.2|34053.7|34028.7|34049.7|34024.7|0
1686618000000|2023-06-13 01:00:00|34050.7|34025.7|34048.7|34023.7|34054.2|34029.2|34048.7|34023.7|0
1686618300000|2023-06-13 01:05:00|34049.2|34024.2|34054.7|34029.7|34054.7|34029.7|34047.7|34022.7|0
1686618600000|2023-06-13 01:10:00|34055.2|34030.2|34054.2|34029.2|34056.7|34031.7|34052.7|34027.7|0
1686618900000|2023-06-13 01:15:00|34054.7|34029.7|34056.7|34031.7|34058.7|34033.7|34051.7|34026.7|0
1686619200000|2023-06-13 01:20:00|34056.2|34031.2|34055.7|34030.7|34061.7|34036.7|34052.2|34027.2|0
1686619500000|2023-06-13 01:25:00|34056.2|34031.2|34063.7|34038.7|34064.2|34039.2|34054.7|34029.7|0
1686619800000|2023-06-13 01:30:00|34064.2|34039.2|34071.7|34046.7|34073.7|34048.7|34062.2|34037.2|0
1686620100000|2023-06-13 01:35:00|34072.2|34047.2|34068.7|34043.7|34072.7|34047.7|34066.2|34041.2|0
1686620400000|2023-06-13 01:40:00|34068.2|34043.2|34071.7|34046.7|34074.2|34049.2|34066.7|34041.7|0
1686620700000|2023-06-13 01:45:00|34072.2|34047.2|34069.7|34044.7|34072.7|34047.7|34069.2|34044.2|0
1686621000000|2023-06-13 01:50:00|34069.2|34044.2|34067.7|34042.7|34069.7|34044.7|34064.2|34039.2|0
1686621300000|2023-06-13 01:55:00|34066.7|34041.7|34073.7|34048.7|34076.2|34051.2|34066.2|34041.2|0
1686621600000|2023-06-13 02:00:00|34074.7|34049.7|34079.7|34054.7|34079.7|34054.7|34071.2|34046.2|0
1686621900000|2023-06-13 02:05:00|34079.2|34054.2|34072.7|34047.7|34080.7|34055.7|34070.2|34045.2|0
1686622200000|2023-06-13 02:10:00|34072.2|34047.2|34065.7|34040.7|34072.2|34047.2|34064.7|34039.7|0
1686622500000|2023-06-13 02:15:00|34066.2|34041.2|34064.7|34039.7|34068.2|34043.2|34062.7|34037.7|0
1686622800000|2023-06-13 02:20:00|34065.2|34040.2|34072.2|34047.2|34073.2|34048.2|34065.2|34040.2|0
1686623100000|2023-06-13 02:25:00|34071.7|34046.7|34067.7|34042.7|34071.7|34046.7|34066.7|34041.7|0
1686623400000|2023-06-13 02:30:00|34067.2|34042.2|34071.7|34046.7|34072.2|34047.2|34066.2|34041.2|0
1686623700000|2023-06-13 02:35:00|34072.7|34047.7|34072.2|34047.2|34075.2|34050.2|34069.7|34044.7|0
1686624000000|2023-06-13 02:40:00|34071.7|34046.7|34071.7|34046.7|34074.7|34049.7|34063.7|34038.7|0
1686624300000|2023-06-13 02:45:00|34072.2|34047.2|34075.2|34050.2|34075.2|34050.2|34069.2|34044.2|0
1686624600000|2023-06-13 02:50:00|34075.7|34050.7|34076.7|34051.7|34077.2|34052.2|34074.2|34049.2|0
1686624900000|2023-06-13 02:55:00|34077.2|34052.2|34075.7|34050.7|34077.7|34052.7|34075.2|34050.2|0
1686625200000|2023-06-13 03:00:00|34075.2|34050.2|34079.2|34054.2|34080.7|34055.7|34075.2|34050.2|0
1686625500000|2023-06-13 03:05:00|34079.7|34054.7|34087.2|34062.2|34089.2|34064.2|34077.2|34052.2|0
1686625800000|2023-06-13 03:10:00|34087.7|34062.7|34084.7|34059.7|34087.7|34062.7|34080.2|34055.2|0
1686626100000|2023-06-13 03:15:00|34084.2|34059.2|34084.7|34059.7|34085.7|34060.7|34081.2|34056.2|0
1686626400000|2023-06-13 03:20:00|34084.2|34059.2|34083.7|34058.7|34085.7|34060.7|34081.2|34056.2|0
1686626700000|2023-06-13 03:25:00|34084.2|34059.2|34084.7|34059.7|34087.2|34062.2|34082.7|34057.7|0
1686627000000|2023-06-13 03:30:00|34082.7|34057.7|34100.7|34075.7|34102.2|34077.2|34081.2|34056.2|0
1686627300000|2023-06-13 03:35:00|34101.2|34076.2|34099.2|34074.2|34102.7|34077.7|34097.7|34072.7|0
1686627600000|2023-06-13 03:40:00|34098.2|34073.2|34098.2|34073.2|34102.2|34077.2|34095.2|34070.2|0
1686627900000|2023-06-13 03:45:00|34097.7|34072.7|34097.7|34072.7|34105.7|34080.7|34096.7|34071.7|0
1686628200000|2023-06-13 03:50:00|34098.2|34073.2|34091.7|34066.7|34098.7|34073.7|34089.2|34064.2|0
1686628500000|2023-06-13 03:55:00|34092.2|34067.2|34101.2|34076.2|34102.7|34077.7|34090.7|34065.7|0
1686628800000|2023-06-13 04:00:00|34100.7|34075.7|34110.2|34085.2|34110.7|34085.7|34099.7|34074.7|0
1686629100000|2023-06-13 04:05:00|34109.7|34084.7|34119.2|34094.2|34126.7|34101.7|34109.2|34084.2|0
1686629400000|2023-06-13 04:10:00|34117.7|34092.7|34114.2|34089.2|34118.2|34093.2|34112.7|34087.7|0
1686629700000|2023-06-13 04:15:00|34113.7|34088.7|34116.2|34091.2|34120.2|34095.2|34113.2|34088.2|0
1686630000000|2023-06-13 04:20:00|34115.7|34090.7|34102.2|34077.2|34116.2|34091.2|34098.7|34073.7|0
1686630300000|2023-06-13 04:25:00|34102.7|34077.7|34109.7|34084.7|34109.7|34084.7|34100.7|34075.7|0
1686630600000|2023-06-13 04:30:00|34109.2|34084.2|34115.2|34090.2|34116.7|34091.7|34109.2|34084.2|0
1686630900000|2023-06-13 04:35:00|34115.7|34090.7|34118.2|34093.2|34118.7|34093.7|34112.7|34087.7|0
1686631200000|2023-06-13 04:40:00|34117.7|34092.7|34117.2|34092.2|34126.7|34101.7|34115.2|34090.2|0
1686631500000|2023-06-13 04:45:00|34116.7|34091.7|34106.2|34081.2|34117.2|34092.2|34106.2|34081.2|0
1686631800000|2023-06-13 04:50:00|34106.7|34081.7|34105.2|34080.2|34108.7|34083.7|34103.7|34078.7|0
1686632100000|2023-06-13 04:55:00|34104.7|34079.7|34094.2|34069.2|34105.7|34080.7|34093.2|34068.2|0
1686632400000|2023-06-13 05:00:00|34094.7|34069.7|34106.7|34081.7|34106.7|34081.7|34093.2|34068.2|0
1686632700000|2023-06-13 05:05:00|34106.2|34081.2|34101.2|34076.2|34108.7|34083.7|34100.7|34075.7|0
1686633000000|2023-06-13 05:10:00|34101.7|34076.7|34108.2|34083.2|34112.2|34087.2|34099.2|34074.2|0
1686633300000|2023-06-13 05:15:00|34107.7|34082.7|34102.7|34077.7|34110.2|34085.2|34101.2|34076.2|0
1686633600000|2023-06-13 05:20:00|34100.2|34075.2|34097.7|34072.7|34103.2|34078.2|34096.7|34071.7|0
1686633900000|2023-06-13 05:25:00|34099.7|34074.7|34099.2|34074.2|34100.2|34075.2|34094.2|34069.2|0
1686634200000|2023-06-13 05:30:00|34098.7|34073.7|34102.2|34077.2|34103.2|34078.2|34097.7|34072.7|0
1686634500000|2023-06-13 05:35:00|34101.7|34076.7|34110.2|34085.2|34112.2|34087.2|34101.7|34076.7|0
1686634800000|2023-06-13 05:40:00|34109.7|34084.7|34100.2|34075.2|34110.2|34085.2|34100.2|34075.2|0
1686635100000|2023-06-13 05:45:00|34100.7|34075.7|34098.7|34073.7|34101.7|34076.7|34095.7|34070.7|0
1686635400000|2023-06-13 05:50:00|34099.2|34074.2|34105.2|34080.2|34107.7|34082.7|34097.7|34072.7|0
1686635700000|2023-06-13 05:55:00|34104.7|34079.7|34114.7|34089.7|34117.2|34092.2|34104.2|34079.2|0
1686636000000|2023-06-13 06:00:00|34114.2|34089.2|34110.2|34085.2|34116.2|34091.2|34100.7|34075.7|0
1686636300000|2023-06-13 06:05:00|34109.7|34084.7|34123.7|34098.7|34126.2|34101.2|34108.2|34083.2|0
1686636600000|2023-06-13 06:10:00|34124.2|34099.2|34128.2|34103.2|34133.2|34108.2|34121.2|34096.2|0
1686636900000|2023-06-13 06:15:00|34127.7|34102.7|34120.7|34095.7|34132.2|34107.2|34119.7|34094.7|0
1686637200000|2023-06-13 06:20:00|34121.2|34096.2|34135.7|34110.7|34140.2|34115.2|34118.7|34093.7|0
1686637500000|2023-06-13 06:25:00|34136.2|34111.2|34119.2|34094.2|34136.7|34111.7|34119.2|34094.2|0
1686637800000|2023-06-13 06:30:00|34118.7|34093.7|34115.2|34090.2|34122.2|34097.2|34113.2|34088.2|0
1686638100000|2023-06-13 06:35:00|34114.7|34089.7|34113.2|34088.2|34116.2|34091.2|34110.7|34085.7|0
1686638400000|2023-06-13 06:40:00|34112.7|34087.7|34115.7|34090.7|34116.7|34091.7|34110.7|34085.7|0
1686638700000|2023-06-13 06:45:00|34115.2|34090.2|34116.2|34091.2|34119.2|34094.2|34113.2|34088.2|0
1686639000000|2023-06-13 06:50:00|34116.7|34091.7|34119.7|34094.7|34128.2|34103.2|34114.2|34089.2|0
1686639300000|2023-06-13 06:55:00|34119.2|34094.2|34119.7|34094.7|34125.7|34100.7|34113.2|34088.2|0
1686639600000|2023-06-13 07:00:00|34118.7|34093.7|34108.7|34083.7|34122.7|34097.7|34102.7|34077.7|0
1686639900000|2023-06-13 07:05:00|34109.2|34084.2|34114.2|34089.2|34116.2|34091.2|34105.7|34080.7|0
1686640200000|2023-06-13 07:10:00|34115.2|34090.2|34109.2|34084.2|34115.2|34090.2|34103.2|34078.2|0
1686640500000|2023-06-13 07:15:00|34106.2|34081.2|34109.7|34084.7|34111.7|34086.7|34101.7|34076.7|0
1686640800000|2023-06-13 07:20:00|34108.7|34083.7|34094.7|34069.7|34111.2|34086.2|34093.2|34068.2|0
1686641100000|2023-06-13 07:25:00|34097.7|34072.7|34103.7|34078.7|34105.2|34080.2|34094.2|34069.2|0
1686641400000|2023-06-13 07:30:00|34102.7|34077.7|34105.2|34080.2|34113.2|34088.2|34099.2|34074.2|0
1686641700000|2023-06-13 07:35:00|34105.7|34080.7|34113.2|34088.2|34123.2|34098.2|34102.7|34077.7|0
1686642000000|2023-06-13 07:40:00|34114.7|34089.7|34106.7|34081.7|34119.2|34094.2|34104.2|34079.2|0
1686642300000|2023-06-13 07:45:00|34107.2|34082.2|34110.2|34085.2|34110.7|34085.7|34102.2|34077.2|0
1686642600000|2023-06-13 07:50:00|34110.7|34085.7|34093.7|34068.7|34110.7|34085.7|34092.2|34067.2|0
1686642900000|2023-06-13 07:55:00|34094.2|34069.2|34094.2|34069.2|34095.2|34070.2|34081.2|34056.2|0
1686643200000|2023-06-13 08:00:00|34092.2|34067.2|34088.7|34063.7|34095.2|34070.2|34080.7|34055.7|0
1686643500000|2023-06-13 08:05:00|34090.2|34065.2|34096.2|34071.2|34099.7|34074.7|34090.2|34065.2|0
1686643800000|2023-06-13 08:10:00|34095.7|34070.7|34096.7|34071.7|34100.2|34075.2|34086.2|34061.2|0
1686644100000|2023-06-13 08:15:00|34095.7|34070.7|34101.2|34076.2|34102.2|34077.2|34092.2|34067.2|0
1686644400000|2023-06-13 08:20:00|34101.7|34076.7|34107.7|34082.7|34110.2|34085.2|34099.7|34074.7|0
1686644700000|2023-06-13 08:25:00|34107.2|34082.2|34103.2|34078.2|34110.2|34085.2|34100.2|34075.2|0
1686645000000|2023-06-13 08:30:00|34102.7|34077.7|34106.7|34081.7|34110.2|34085.2|34100.7|34075.7|0
1686645300000|2023-06-13 08:35:00|34107.2|34082.2|34107.2|34082.2|34107.7|34082.7|34101.2|34076.2|0
1686645600000|2023-06-13 08:40:00|34106.7|34081.7|34097.2|34072.2|34109.7|34084.7|34095.7|34070.7|0
1686645900000|2023-06-13 08:45:00|34096.7|34071.7|34099.7|34074.7|34100.2|34075.2|34095.7|34070.7|0
1686646200000|2023-06-13 08:50:00|34101.7|34076.7|34096.2|34071.2|34104.2|34079.2|34093.7|34068.7|0
1686646500000|2023-06-13 08:55:00|34095.7|34070.7|34095.7|34070.7|34099.2|34074.2|34089.7|34064.7|0
1686646800000|2023-06-13 09:00:00|34096.2|34071.2|34103.7|34078.7|34105.7|34080.7|34092.7|34067.7|0
1686647100000|2023-06-13 09:05:00|34104.2|34079.2|34115.7|34090.7|34117.2|34092.2|34103.7|34078.7|0
1686647400000|2023-06-13 09:10:00|34115.2|34090.2|34115.7|34090.7|34117.2|34092.2|34108.7|34083.7|0
1686647700000|2023-06-13 09:15:00|34116.2|34091.2|34112.2|34087.2|34117.2|34092.2|34111.2|34086.2|0
1686648000000|2023-06-13 09:20:00|34111.7|34086.7|34103.2|34078.2|34112.7|34087.7|34097.7|34072.7|0
1686648300000|2023-06-13 09:25:00|34102.7|34077.7|34104.7|34079.7|34108.7|34083.7|34101.7|34076.7|0
1686648600000|2023-06-13 09:30:00|34105.2|34080.2|34103.2|34078.2|34107.7|34082.7|34093.2|34068.2|0
1686648900000|2023-06-13 09:35:00|34102.7|34077.7|34103.2|34078.2|34108.7|34083.7|34102.7|34077.7|0
1686649200000|2023-06-13 09:40:00|34103.7|34078.7|34089.2|34064.2|34106.7|34081.7|34085.7|34060.7|0
1686649500000|2023-06-13 09:45:00|34089.7|34064.7|34089.2|34064.2|34090.7|34065.7|34083.7|34058.7|0
1686649800000|2023-06-13 09:50:00|34090.2|34065.2|34088.7|34063.7|34093.2|34068.2|34088.2|34063.2|0
1686650100000|2023-06-13 09:55:00|34088.2|34063.2|34075.2|34050.2|34088.2|34063.2|34074.7|34049.7|0
1686650400000|2023-06-13 10:00:00|34074.7|34049.7|34078.7|34053.7|34087.2|34062.2|34071.7|34046.7|0
1686650700000|2023-06-13 10:05:00|34078.2|34053.2|34082.7|34057.7|34089.2|34064.2|34077.7|34052.7|0
1686651000000|2023-06-13 10:10:00|34083.2|34058.2|34074.7|34049.7|34087.7|34062.7|34072.7|34047.7|0
1686651300000|2023-06-13 10:15:00|34075.2|34050.2|34065.7|34040.7|34081.7|34056.7|34065.7|34040.7|0
1686651600000|2023-06-13 10:20:00|34065.2|34040.2|34060.2|34035.2|34069.2|34044.2|34059.7|34034.7|0
1686651900000|2023-06-13 10:25:00|34060.7|34035.7|34063.7|34038.7|34066.2|34041.2|34058.7|34033.7|0
1686652200000|2023-06-13 10:30:00|34064.2|34039.2|34077.7|34052.7|34080.2|34055.2|34063.2|34038.2|0
1686652500000|2023-06-13 10:35:00|34077.2|34052.2|34074.7|34049.7|34080.7|34055.7|34073.7|34048.7|0
1686652800000|2023-06-13 10:40:00|34074.2|34049.2|34078.2|34053.2|34082.7|34057.7|34073.7|34048.7|0
1686653100000|2023-06-13 10:45:00|34078.7|34053.7|34079.7|34054.7|34080.7|34055.7|34076.2|34051.2|0
1686653400000|2023-06-13 10:50:00|34079.2|34054.2|34077.7|34052.7|34079.7|34054.7|34070.7|34045.7|0
1686653700000|2023-06-13 10:55:00|34077.2|34052.2|34088.2|34063.2|34092.2|34067.2|34074.7|34049.7|0
1686654000000|2023-06-13 11:00:00|34087.2|34062.2|34069.7|34044.7|34087.2|34062.2|34069.7|34044.7|0
1686654300000|2023-06-13 11:05:00|34070.2|34045.2|34069.2|34044.2|34072.7|34047.7|34065.7|34040.7|0
1686654600000|2023-06-13 11:10:00|34068.2|34043.2|34077.2|34052.2|34079.2|34054.2|34067.2|34042.2|0
1686654900000|2023-06-13 11:15:00|34077.7|34052.7|34075.2|34050.2|34078.2|34053.2|34070.7|34045.7|0
1686655200000|2023-06-13 11:20:00|34074.2|34049.2|34070.2|34045.2|34077.7|34052.7|34064.7|34039.7|0
1686655500000|2023-06-13 11:25:00|34069.7|34044.7|34079.7|34054.7|34081.7|34056.7|34068.7|34043.7|0
1686655800000|2023-06-13 11:30:00|34079.2|34054.2|34082.2|34057.2|34085.7|34060.7|34077.7|34052.7|0
1686656100000|2023-06-13 11:35:00|34082.7|34057.7|34081.7|34056.7|34088.2|34063.2|34080.7|34055.7|0
1686656400000|2023-06-13 11:40:00|34081.2|34056.2|34082.7|34057.7|34084.2|34059.2|34077.7|34052.7|0
1686656700000|2023-06-13 11:45:00|34082.2|34057.2|34078.2|34053.2|34088.2|34063.2|34074.7|34049.7|0
1686657000000|2023-06-13 11:50:00|34079.2|34054.2|34080.2|34055.2|34081.7|34056.7|34077.7|34052.7|0
1686657300000|2023-06-13 11:55:00|34080.7|34055.7|34074.2|34049.2|34082.7|34057.7|34074.2|34049.2|0
1686657600000|2023-06-13 12:00:00|34075.7|34050.7|34074.2|34049.2|34078.2|34053.2|34069.2|34044.2|0
1686657900000|2023-06-13 12:05:00|34073.7|34048.7|34085.7|34060.7|34088.2|34063.2|34073.7|34048.7|0
1686658200000|2023-06-13 12:10:00|34085.2|34060.2|34066.7|34041.7|34088.2|34063.2|34066.7|34041.7|0
1686658500000|2023-06-13 12:15:00|34067.7|34042.7|34059.7|34034.7|34071.7|34046.7|34052.2|34027.2|0
1686658800000|2023-06-13 12:20:00|34059.2|34034.2|34062.2|34037.2|34069.7|34044.7|34055.7|34030.7|0
1686659100000|2023-06-13 12:25:00|34062.7|34037.7|34070.2|34045.2|34089.7|34064.7|34060.7|34035.7|0
1686659400000|2023-06-13 12:30:00|34109.2|34084.2|34094.2|34069.2|34166.2|34141.2|34024.2|33999.2|0
1686659700000|2023-06-13 12:35:00|34093.7|34068.7|34099.2|34074.2|34117.7|34092.7|34082.7|34057.7|0
1686660000000|2023-06-13 12:40:00|34100.2|34075.2|34137.7|34112.7|34140.2|34115.2|34097.2|34072.2|0
1686660300000|2023-06-13 12:45:00|34135.2|34110.2|34138.2|34113.2|34142.7|34117.7|34120.7|34095.7|0
1686660600000|2023-06-13 12:50:00|34133.2|34108.2|34142.2|34117.2|34148.7|34123.7|34132.2|34107.2|0
1686660900000|2023-06-13 12:55:00|34142.7|34117.7|34193.7|34168.7|34193.7|34168.7|34138.7|34113.7|0
1686661200000|2023-06-13 13:00:00|34193.2|34168.2|34191.7|34166.7|34206.2|34181.2|34189.2|34164.2|0
1686661500000|2023-06-13 13:05:00|34192.2|34167.2|34195.2|34170.2|34215.7|34190.7|34188.7|34163.7|0
1686661800000|2023-06-13 13:10:00|34196.2|34171.2|34193.2|34168.2|34210.2|34185.2|34191.2|34166.2|0
1686662100000|2023-06-13 13:15:00|34192.7|34167.7|34182.2|34157.2|34194.2|34169.2|34174.2|34149.2|0
1686662400000|2023-06-13 13:20:00|34182.7|34157.7|34168.7|34143.7|34185.7|34160.7|34160.7|34135.7|0
1686662700000|2023-06-13 13:25:00|34167.2|34142.2|34126.7|34101.7|34167.2|34142.2|34121.7|34096.7|0
1686663000000|2023-06-13 13:30:00|34134.7|34109.7|34150.7|34125.7|34175.2|34150.2|34118.7|34093.7|0
1686663300000|2023-06-13 13:35:00|34156.2|34131.2|34268.2|34243.2|34268.2|34243.2|34156.2|34131.2|0
1686663600000|2023-06-13 13:40:00|34268.7|34243.7|34290.7|34265.7|34320.2|34295.2|34253.2|34228.2|0
1686663900000|2023-06-13 13:45:00|34293.7|34268.7|34293.7|34268.7|34313.2|34288.2|34252.7|34227.7|0
1686664200000|2023-06-13 13:50:00|34292.2|34267.2|34235.7|34210.7|34297.7|34272.7|34235.7|34210.7|0
1686664500000|2023-06-13 13:55:00|34234.2|34209.2|34228.2|34203.2|34264.7|34239.7|34207.2|34182.2|0
1686664800000|2023-06-13 14:00:00|34232.2|34207.2|34219.2|34194.2|34236.7|34211.7|34205.7|34180.7|0
1686665100000|2023-06-13 14:05:00|34220.2|34195.2|34204.7|34179.7|34246.1|34221.1|34195.2|34170.2|0
1686665400000|2023-06-13 14:10:00|34201.2|34176.2|34197.7|34172.7|34202.2|34177.2|34168.2|34143.2|0
1686665700000|2023-06-13 14:15:00|34200.2|34175.2|34185.7|34160.7|34212.7|34187.7|34145.7|34120.7|0
1686666000000|2023-06-13 14:20:00|34187.2|34162.2|34182.7|34157.7|34194.7|34169.7|34169.2|34144.2|0
1686666300000|2023-06-13 14:25:00|34181.7|34156.7|34217.2|34192.2|34217.7|34192.7|34181.7|34156.7|0
1686666600000|2023-06-13 14:30:00|34216.7|34191.7|34217.7|34192.7|34220.2|34195.2|34176.7|34151.7|0
1686666900000|2023-06-13 14:35:00|34215.2|34190.2|34236.6|34211.6|34241.6|34216.6|34212.2|34187.2|0
1686667200000|2023-06-13 14:40:00|34237.1|34212.1|34227.1|34202.1|34241.6|34216.6|34212.1|34187.1|0
1686667500000|2023-06-13 14:45:00|34228.1|34203.1|34252.6|34227.6|34256.6|34231.6|34225.6|34200.6|0
1686667800000|2023-06-13 14:50:00|34253.1|34228.1|34221.1|34196.1|34265.6|34240.6|34218.1|34193.1|0
1686668100000|2023-06-13 14:55:00|34219.6|34194.6|34209.6|34184.6|34225.1|34200.1|34203.1|34178.1|0
1686668400000|2023-06-13 15:00:00|34214.1|34189.1|34208.1|34183.1|34224.6|34199.6|34203.6|34178.6|0
1686668700000|2023-06-13 15:05:00|34207.1|34182.1|34217.6|34192.6|34225.1|34200.1|34194.6|34169.6|0
1686669000000|2023-06-13 15:10:00|34219.1|34194.1|34266.6|34241.6|34279.1|34254.1|34218.6|34193.6|0
1686669300000|2023-06-13 15:15:00|34268.1|34243.1|34261.1|34236.1|34290.1|34265.1|34256.6|34231.6|0
1686669600000|2023-06-13 15:20:00|34260.6|34235.6|34263.1|34238.1|34292.6|34267.6|34253.1|34228.1|0
1686669900000|2023-06-13 15:25:00|34263.6|34238.6|34244.6|34219.6|34267.6|34242.6|34236.1|34211.1|0
1686670200000|2023-06-13 15:30:00|34249.6|34224.6|34218.1|34193.1|34254.6|34229.6|34210.6|34185.6|0
1686670500000|2023-06-13 15:35:00|34216.1|34191.1|34197.1|34172.1|34221.6|34196.6|34190.1|34165.1|0
1686670800000|2023-06-13 15:40:00|34198.1|34173.1|34212.1|34187.1|34217.6|34192.6|34195.1|34170.1|0
1686671100000|2023-06-13 15:45:00|34211.1|34186.1|34223.1|34198.1|34226.1|34201.1|34201.1|34176.1|0
1686671400000|2023-06-13 15:50:00|34222.6|34197.6|34235.7|34210.7|34250.1|34225.1|34221.1|34196.1|0
1686671700000|2023-06-13 15:55:00|34235.2|34210.2|34211.2|34186.2|34246.7|34221.7|34207.7|34182.7|0
1686672000000|2023-06-13 16:00:00|34212.7|34187.7|34197.7|34172.7|34212.7|34187.7|34182.2|34157.2|0
1686672300000|2023-06-13 16:05:00|34197.2|34172.2|34210.2|34185.2|34219.7|34194.7|34190.2|34165.2|0
1686672600000|2023-06-13 16:10:00|34211.2|34186.2|34234.7|34209.7|34237.7|34212.7|34208.7|34183.7|0
1686672900000|2023-06-13 16:15:00|34235.2|34210.2|34239.7|34214.7|34243.7|34218.7|34231.7|34206.7|0
1686673200000|2023-06-13 16:20:00|34240.7|34215.7|34265.7|34240.7|34275.7|34250.7|34232.2|34207.2|0
1686673500000|2023-06-13 16:25:00|34266.2|34241.2|34266.2|34241.2|34271.2|34246.2|34243.7|34218.7|0
1686673800000|2023-06-13 16:30:00|34266.7|34241.7|34254.2|34229.2|34275.2|34250.2|34252.7|34227.7|0
1686674100000|2023-06-13 16:35:00|34257.2|34232.2|34252.2|34227.2|34263.2|34238.2|34249.2|34224.2|0
1686674400000|2023-06-13 16:40:00|34253.2|34228.2|34264.2|34239.2|34268.7|34243.7|34252.7|34227.7|0
1686674700000|2023-06-13 16:45:00|34265.2|34240.2|34250.2|34225.2|34269.7|34244.7|34247.7|34222.7|0
1686675000000|2023-06-13 16:50:00|34247.7|34222.7|34255.7|34230.7|34263.7|34238.7|34247.7|34222.7|0
1686675300000|2023-06-13 16:55:00|34256.7|34231.7|34270.2|34245.2|34271.2|34246.2|34249.7|34224.7|0
1686675600000|2023-06-13 17:00:00|34268.2|34243.2|34282.2|34257.2|34286.7|34261.7|34260.7|34235.7|0
1686675900000|2023-06-13 17:05:00|34283.2|34258.2|34271.2|34246.2|34309.7|34284.7|34263.2|34238.2|0
1686676200000|2023-06-13 17:10:00|34270.7|34245.7|34268.7|34243.7|34273.7|34248.7|34261.7|34236.7|0
1686676500000|2023-06-13 17:15:00|34267.2|34242.2|34282.7|34257.7|34284.7|34259.7|34260.7|34235.7|0
1686676800000|2023-06-13 17:20:00|34283.7|34258.7|34284.7|34259.7|34291.7|34266.7|34280.7|34255.7|0
1686677100000|2023-06-13 17:25:00|34284.2|34259.2|34286.7|34261.7|34294.2|34269.2|34266.7|34241.7|0
1686677400000|2023-06-13 17:30:00|34288.2|34263.2|34272.7|34247.7|34290.7|34265.7|34268.2|34243.2|0
1686677700000|2023-06-13 17:35:00|34273.7|34248.7|34263.7|34238.7|34276.2|34251.2|34252.7|34227.7|0
1686678000000|2023-06-13 17:40:00|34263.2|34238.2|34278.2|34253.2|34279.7|34254.7|34261.7|34236.7|0
1686678300000|2023-06-13 17:45:00|34277.7|34252.7|34275.2|34250.2|34279.7|34254.7|34264.7|34239.7|0
1686678600000|2023-06-13 17:50:00|34274.7|34249.7|34261.2|34236.2|34275.7|34250.7|34258.7|34233.7|0
1686678900000|2023-06-13 17:55:00|34261.7|34236.7|34255.7|34230.7|34264.2|34239.2|34237.7|34212.7|0
1686679200000|2023-06-13 18:00:00|34256.7|34231.7|34258.2|34233.2|34263.2|34238.2|34243.7|34218.7|0
1686679500000|2023-06-13 18:05:00|34256.7|34231.7|34237.2|34212.2|34257.7|34232.7|34236.2|34211.2|0
1686679800000|2023-06-13 18:10:00|34236.7|34211.7|34217.7|34192.7|34236.7|34211.7|34199.2|34174.2|0
1686680100000|2023-06-13 18:15:00|34219.2|34194.2|34237.2|34212.2|34239.7|34214.7|34215.2|34190.2|0
1686680400000|2023-06-13 18:20:00|34238.1|34213.1|34228.1|34203.1|34245.1|34220.1|34222.1|34197.1|0
1686680700000|2023-06-13 18:25:00|34227.6|34202.6|34201.6|34176.6|34231.1|34206.1|34187.6|34162.6|0
1686681000000|2023-06-13 18:30:00|34202.1|34177.1|34180.1|34155.1|34203.1|34178.1|34168.1|34143.1|0
1686681300000|2023-06-13 18:35:00|34179.1|34154.1|34188.6|34163.6|34191.1|34166.1|34154.1|34129.1|0
1686681600000|2023-06-13 18:40:00|34189.1|34164.1|34171.1|34146.1|34192.1|34167.1|34155.1|34130.1|0
1686681900000|2023-06-13 18:45:00|34166.6|34141.6|34173.1|34148.1|34189.1|34164.1|34156.1|34131.1|0
1686682200000|2023-06-13 18:50:00|34172.1|34147.1|34176.6|34151.6|34187.6|34162.6|34172.1|34147.1|0
1686682500000|2023-06-13 18:55:00|34175.6|34150.6|34182.6|34157.6|34195.1|34170.1|34174.6|34149.6|0
1686682800000|2023-06-13 19:00:00|34183.1|34158.1|34203.1|34178.1|34206.6|34181.6|34183.1|34158.1|0
1686683100000|2023-06-13 19:05:00|34203.6|34178.6|34207.1|34182.1|34216.1|34191.1|34201.6|34176.6|0
1686683400000|2023-06-13 19:10:00|34208.1|34183.1|34214.1|34189.1|34214.1|34189.1|34197.6|34172.6|0
1686683700000|2023-06-13 19:15:00|34212.6|34187.6|34200.6|34175.6|34216.1|34191.1|34195.1|34170.1|0
1686684000000|2023-06-13 19:20:00|34198.6|34173.6|34204.1|34179.1|34225.1|34200.1|34198.6|34173.6|0
1686684300000|2023-06-13 19:25:00|34204.6|34179.6|34211.6|34186.6|34219.1|34194.1|34197.6|34172.6|0
1686684600000|2023-06-13 19:30:00|34210.6|34185.6|34197.6|34172.6|34220.6|34195.6|34197.1|34172.1|0
1686684900000|2023-06-13 19:35:00|34197.1|34172.1|34185.1|34160.1|34207.6|34182.6|34175.6|34150.6|0
1686685200000|2023-06-13 19:40:00|34186.4|34161.4|34184.9|34159.9|34212.9|34187.9|34179.4|34154.4|0
1686685500000|2023-06-13 19:45:00|34182.4|34157.4|34191.9|34166.9|34205.9|34180.9|34179.4|34154.4|0
1686685800000|2023-06-13 19:50:00|34192.4|34167.4|34214.9|34189.9|34216.4|34191.4|34181.9|34156.9|0
1686686100000|2023-06-13 19:55:00|34216.4|34191.4|34224.4|34199.4|34231.4|34206.4|34197.4|34172.4|0
1686686400000|2023-06-13 20:00:00|34215.6|34190.6|34211.1|34186.1|34217.6|34192.6|34205.6|34180.6|0
1686686700000|2023-06-13 20:05:00|34210.6|34185.6|34218.1|34193.1|34221.1|34196.1|34210.6|34185.6|0
1686687000000|2023-06-13 20:10:00|34217.6|34192.6|34218.6|34193.6|34219.6|34194.6|34215.6|34190.6|0
1686687300000|2023-06-13 20:15:00|34218.1|34193.1|34220.6|34195.6|34222.1|34197.1|34217.6|34192.6|0
1686687600000|2023-06-13 20:20:00|34220.1|34195.1|34220.1|34195.1|34220.6|34195.6|34215.6|34190.6|0
1686687900000|2023-06-13 20:25:00|34219.6|34194.6|34214.1|34189.1|34220.1|34195.1|34212.6|34187.6|0
1686688200000|2023-06-13 20:30:00|34214.6|34189.6|34225.1|34200.1|34225.1|34200.1|34214.1|34189.1|0
1686688500000|2023-06-13 20:35:00|34225.6|34200.6|34227.6|34202.6|34227.6|34202.6|34223.1|34198.1|0
1686688800000|2023-06-13 20:40:00|34229.1|34204.1|34239.1|34214.1|34239.1|34214.1|34229.1|34204.1|0
1686689100000|2023-06-13 20:45:00|34238.6|34213.6|34232.6|34207.6|34239.1|34214.1|34231.6|34206.6|0
1686689400000|2023-06-13 20:50:00|34233.6|34208.6|34237.1|34212.1|34240.1|34215.1|34233.6|34208.6|0
1686689700000|2023-06-13 20:55:00|34236.6|34211.6|34227.2|34202.2|34239.1|34214.1|34225.6|34200.6|0
1686690000000|2023-06-13 21:00:00|34228.3|34203.3|34229.3|34204.3|34230.7|34205.7|34227.2|34202.2|0
1686690300000|2023-06-13 21:05:00|34229|34204|34233.3|34208.3|34233.8|34208.8|34228.2|34203.2|0
1686690600000|2023-06-13 21:10:00|34233.2|34208.2|34234.7|34209.7|34237.5|34212.5|34233.2|34208.2|0
1686690900000|2023-06-13 21:15:00|34234.6|34209.6|34245.3|34220.3|34246.8|34221.8|34230.9|34205.9|0
1686691200000|2023-06-13 21:20:00|34245|34220|34243.5|34218.5|34248.1|34223.1|34242.1|34217.1|0
1686691500000|2023-06-13 21:25:00|34243.4|34218.4|34247.2|34222.2|34247.2|34222.2|34243.4|34218.4|0
1686691800000|2023-06-13 21:30:00|34247.4|34222.4|34244.5|34219.5|34250.7|34225.7|34244.5|34219.5|0
1686692100000|2023-06-13 21:35:00|34242.5|34217.5|34240.5|34215.5|34242.5|34217.5|34237.7|34212.7|0
1686692400000|2023-06-13 21:40:00|34240.4|34215.4|34235.2|34210.2|34240.4|34215.4|34235.1|34210.1|0
1686692700000|2023-06-13 21:45:00|34235|34210|34232.9|34207.9|34235.8|34210.8|34232.6|34207.6|0
1686693000000|2023-06-13 21:50:00|34232.4|34207.4|34230.9|34205.9|34232.9|34207.9|34226.5|34201.5|0
1686693300000|2023-06-13 21:55:00|34230.8|34205.8|34226.9|34201.9|34230.8|34205.8|34224.6|34199.6|0
1686693600000|2023-06-13 22:00:00|34156.1|34131.1|34138.6|34113.6|34157.1|34132.1|34135.1|34110.1|0
1686693900000|2023-06-13 22:05:00|34136.1|34111.1|34111.1|34086.1|34140.1|34115.1|34107.6|34082.6|0
1686694200000|2023-06-13 22:10:00|34110.6|34085.6|34124.1|34099.1|34125.1|34100.1|34105.1|34080.1|0
1686694500000|2023-06-13 22:15:00|34125.1|34100.1|34134.1|34109.1|34138.1|34113.1|34125.1|34100.1|0
1686694800000|2023-06-13 22:20:00|34133.1|34108.1|34136.1|34111.1|34141.6|34116.6|34127.1|34102.1|0
1686695100000|2023-06-13 22:25:00|34136.6|34111.6|34133.1|34108.1|34137.1|34112.1|34128.6|34103.6|0
1686695400000|2023-06-13 22:30:00|34133.6|34108.6|34135.1|34110.1|34139.6|34114.6|34132.6|34107.6|0
1686695700000|2023-06-13 22:35:00|34135.6|34110.6|34138.1|34113.1|34143.6|34118.6|34135.1|34110.1|0
1686696000000|2023-06-13 22:40:00|34139.6|34114.6|34146.1|34121.1|34147.1|34122.1|34139.6|34114.6|0
1686696300000|2023-06-13 22:45:00|34146.6|34121.6|34153.1|34128.1|34155.6|34130.6|34146.6|34121.6|0
1686696600000|2023-06-13 22:50:00|34152.6|34127.6|34152.1|34127.1|34154.1|34129.1|34150.1|34125.1|0
1686696900000|2023-06-13 22:55:00|34151.6|34126.6|34146.1|34121.1|34154.1|34129.1|34146.1|34121.1|0
1686697200000|2023-06-13 23:00:00|34146.6|34121.6|34148.6|34123.6|34148.6|34123.6|34143.1|34118.1|0
1686697500000|2023-06-13 23:05:00|34149.1|34124.1|34139.6|34114.6|34149.6|34124.6|34138.1|34113.1|0
1686697800000|2023-06-13 23:10:00|34139.1|34114.1|34142.1|34117.1|34144.1|34119.1|34139.1|34114.1|0
1686698100000|2023-06-13 23:15:00|34141.6|34116.6|34139.1|34114.1|34141.6|34116.6|34137.1|34112.1|0
1686698400000|2023-06-13 23:20:00|34138.6|34113.6|34139.1|34114.1|34139.6|34114.6|34135.6|34110.6|0
1686698700000|2023-06-13 23:25:00|34140.1|34115.1|34147.1|34122.1|34147.6|34122.6|34140.1|34115.1|0
1686699000000|2023-06-13 23:30:00|34146.6|34121.6|34146.1|34121.1|34147.6|34122.6|34144.1|34119.1|0
1686699300000|2023-06-13 23:35:00|34145.6|34120.6|34142.1|34117.1|34146.1|34121.1|34141.1|34116.1|0
1686699600000|2023-06-13 23:40:00|34142.6|34117.6|34140.6|34115.6|34143.6|34118.6|34138.1|34113.1|0
1686699900000|2023-06-13 23:45:00|34141.1|34116.1|34135.1|34110.1|34141.1|34116.1|34133.1|34108.1|0
1686700200000|2023-06-13 23:50:00|34135.6|34110.6|34140.1|34115.1|34141.1|34116.1|34134.1|34109.1|0
1686700500000|2023-06-13 23:55:00|34139.6|34114.6|34139.1|34114.1|34141.1|34116.1|34136.1|34111.1|0
1686700800000|2023-06-14 00:00:00|34138.1|34113.1|34132.1|34107.1|34139.1|34114.1|34132.1|34107.1|0
1686701100000|2023-06-14 00:05:00|34132.6|34107.6|34127.6|34102.6|34136.6|34111.6|34126.6|34101.6|0
1686701400000|2023-06-14 00:10:00|34127.1|34102.1|34117.6|34092.6|34127.6|34102.6|34114.1|34089.1|0
1686701700000|2023-06-14 00:15:00|34118.1|34093.1|34127.1|34102.1|34127.6|34102.6|34117.6|34092.6|0
1686702000000|2023-06-14 00:20:00|34126.6|34101.6|34127.1|34102.1|34128.6|34103.6|34124.6|34099.6|0
1686702300000|2023-06-14 00:25:00|34127.6|34102.6|34125.1|34100.1|34129.1|34104.1|34121.6|34096.6|0
1686702600000|2023-06-14 00:30:00|34125.6|34100.6|34122.1|34097.1|34129.6|34104.6|34120.1|34095.1|0
1686702900000|2023-06-14 00:35:00|34122.6|34097.6|34128.1|34103.1|34128.6|34103.6|34119.1|34094.1|0
1686703200000|2023-06-14 00:40:00|34127.1|34102.1|34126.1|34101.1|34129.1|34104.1|34125.1|34100.1|0
1686703500000|2023-06-14 00:45:00|34126.6|34101.6|34124.1|34099.1|34127.6|34102.6|34120.6|34095.6|0
1686703800000|2023-06-14 00:50:00|34123.6|34098.6|34120.1|34095.1|34126.1|34101.1|34118.6|34093.6|0
1686704100000|2023-06-14 00:55:00|34120.6|34095.6|34128.6|34103.6|34135.1|34110.1|34119.6|34094.6|0
1686704400000|2023-06-14 01:00:00|34130.6|34105.6|34136.1|34111.1|34138.6|34113.6|34128.6|34103.6|0
1686704700000|2023-06-14 01:05:00|34135.6|34110.6|34135.1|34110.1|34141.1|34116.1|34134.1|34109.1|0
1686705000000|2023-06-14 01:10:00|34135.6|34110.6|34134.6|34109.6|34138.1|34113.1|34134.6|34109.6|0
1686705300000|2023-06-14 01:15:00|34135.6|34110.6|34139.1|34114.1|34141.6|34116.6|34134.1|34109.1|0
1686705600000|2023-06-14 01:20:00|34138.6|34113.6|34135.1|34110.1|34138.6|34113.6|34130.6|34105.6|0
1686705900000|2023-06-14 01:25:00|34135.6|34110.6|34132.6|34107.6|34136.6|34111.6|34131.1|34106.1|0
1686706200000|2023-06-14 01:30:00|34133.1|34108.1|34135.1|34110.1|34136.1|34111.1|34130.6|34105.6|0
1686706500000|2023-06-14 01:35:00|34135.6|34110.6|34142.1|34117.1|34144.1|34119.1|34135.6|34110.6|0
1686706800000|2023-06-14 01:40:00|34141.6|34116.6|34135.1|34110.1|34142.1|34117.1|34134.6|34109.6|0
1686707100000|2023-06-14 01:45:00|34134.6|34109.6|34140.1|34115.1|34141.6|34116.6|34133.1|34108.1|0
1686707400000|2023-06-14 01:50:00|34140.6|34115.6|34142.1|34117.1|34142.6|34117.6|34137.1|34112.1|0
1686707700000|2023-06-14 01:55:00|34141.6|34116.6|34137.6|34112.6|34142.1|34117.1|34135.6|34110.6|0
1686708000000|2023-06-14 02:00:00|34138.1|34113.1|34136.1|34111.1|34138.6|34113.6|34134.6|34109.6|0
1686708300000|2023-06-14 02:05:00|34136.6|34111.6|34131.6|34106.6|34137.1|34112.1|34130.6|34105.6|0
1686708600000|2023-06-14 02:10:00|34131.1|34106.1|34133.1|34108.1|34133.1|34108.1|34129.6|34104.6|0
1686708900000|2023-06-14 02:15:00|34133.6|34108.6|34133.1|34108.1|34134.6|34109.6|34128.6|34103.6|0
1686709200000|2023-06-14 02:20:00|34133.6|34108.6|34134.6|34109.6|34135.6|34110.6|34133.1|34108.1|0
1686709500000|2023-06-14 02:25:00|34134.1|34109.1|34136.1|34111.1|34137.1|34112.1|34133.1|34108.1|0
1686709800000|2023-06-14 02:30:00|34135.6|34110.6|34136.1|34111.1|34137.6|34112.6|34134.1|34109.1|0
1686710100000|2023-06-14 02:35:00|34135.6|34110.6|34130.1|34105.1|34136.1|34111.1|34129.6|34104.6|0
1686710400000|2023-06-14 02:40:00|34130.6|34105.6|34130.6|34105.6|34132.6|34107.6|34128.6|34103.6|0
1686710700000|2023-06-14 02:45:00|34130.1|34105.1|34134.1|34109.1|34135.1|34110.1|34128.6|34103.6|0
1686711000000|2023-06-14 02:50:00|34134.6|34109.6|34132.1|34107.1|34136.1|34111.1|34130.6|34105.6|0
1686711300000|2023-06-14 02:55:00|34132.6|34107.6|34136.1|34111.1|34137.1|34112.1|34132.1|34107.1|0
1686711600000|2023-06-14 03:00:00|34135.6|34110.6|34135.1|34110.1|34136.6|34111.6|34132.6|34107.6|0
1686711900000|2023-06-14 03:05:00|34134.6|34109.6|34135.1|34110.1|34137.1|34112.1|34133.6|34108.6|0
1686712200000|2023-06-14 03:10:00|34135.6|34110.6|34134.6|34109.6|34136.6|34111.6|34134.1|34109.1|0
1686712500000|2023-06-14 03:15:00|34135.1|34110.1|34137.1|34112.1|34138.1|34113.1|34134.1|34109.1|0
1686712800000|2023-06-14 03:20:00|34136.6|34111.6|34134.6|34109.6|34136.6|34111.6|34134.6|34109.6|0
1686713100000|2023-06-14 03:25:00|34135.1|34110.1|34138.1|34113.1|34138.6|34113.6|34135.1|34110.1|0
1686713400000|2023-06-14 03:30:00|34137.6|34112.6|34130.1|34105.1|34137.6|34112.6|34130.1|34105.1|0
1686713700000|2023-06-14 03:35:00|34130.6|34105.6|34136.1|34111.1|34136.6|34111.6|34129.1|34104.1|0
1686714000000|2023-06-14 03:40:00|34136.6|34111.6|34134.1|34109.1|34138.1|34113.1|34133.6|34108.6|0
1686714300000|2023-06-14 03:45:00|34133.6|34108.6|34135.6|34110.6|34137.1|34112.1|34131.6|34106.6|0
1686714600000|2023-06-14 03:50:00|34136.1|34111.1|34140.1|34115.1|34142.1|34117.1|34134.6|34109.6|0
1686714900000|2023-06-14 03:55:00|34139.6|34114.6|34140.1|34115.1|34142.1|34117.1|34138.6|34113.6|0
1686715200000|2023-06-14 04:00:00|34140.6|34115.6|34139.6|34114.6|34141.6|34116.6|34138.6|34113.6|0
1686715500000|2023-06-14 04:05:00|34140.1|34115.1|34137.1|34112.1|34140.6|34115.6|34133.6|34108.6|0
1686715800000|2023-06-14 04:10:00|34137.6|34112.6|34134.6|34109.6|34137.6|34112.6|34133.6|34108.6|0
1686716100000|2023-06-14 04:15:00|34134.1|34109.1|34139.1|34114.1|34139.1|34114.1|34134.1|34109.1|0
1686716400000|2023-06-14 04:20:00|34139.6|34114.6|34144.1|34119.1|34145.1|34120.1|34139.6|34114.6|0
1686716700000|2023-06-14 04:25:00|34143.6|34118.6|34146.1|34121.1|34146.1|34121.1|34143.6|34118.6|0
1686717000000|2023-06-14 04:30:00|34145.6|34120.6|34146.1|34121.1|34147.6|34122.6|34143.6|34118.6|0
1686717300000|2023-06-14 04:35:00|34145.6|34120.6|34146.1|34121.1|34147.6|34122.6|34142.6|34117.6|0
1686717600000|2023-06-14 04:40:00|34146.6|34121.6|34143.1|34118.1|34146.6|34121.6|34141.1|34116.1|0
1686717900000|2023-06-14 04:45:00|34143.6|34118.6|34143.1|34118.1|34145.6|34120.6|34141.6|34116.6|0
1686718200000|2023-06-14 04:50:00|34143.6|34118.6|34143.6|34118.6|34145.6|34120.6|34142.6|34117.6|0
1686718500000|2023-06-14 04:55:00|34144.1|34119.1|34146.1|34121.1|34146.6|34121.6|34143.6|34118.6|0
1686718800000|2023-06-14 05:00:00|34145.6|34120.6|34143.6|34118.6|34147.6|34122.6|34143.6|34118.6|0
1686719100000|2023-06-14 05:05:00|34144.1|34119.1|34142.6|34117.6|34146.6|34121.6|34141.6|34116.6|0
1686719400000|2023-06-14 05:10:00|34143.1|34118.1|34147.1|34122.1|34148.1|34123.1|34142.6|34117.6|0
1686719700000|2023-06-14 05:15:00|34146.6|34121.6|34147.6|34122.6|34148.1|34123.1|34144.1|34119.1|0
1686720000000|2023-06-14 05:20:00|34148.1|34123.1|34155.6|34130.6|34157.6|34132.6|34146.6|34121.6|0
1686720300000|2023-06-14 05:25:00|34155.1|34130.1|34150.6|34125.6|34160.1|34135.1|34149.6|34124.6|0
1686720600000|2023-06-14 05:30:00|34149.6|34124.6|34144.6|34119.6|34149.6|34124.6|34141.1|34116.1|0
1686720900000|2023-06-14 05:35:00|34145.1|34120.1|34143.6|34118.6|34151.1|34126.1|34143.1|34118.1|0
1686721200000|2023-06-14 05:40:00|34143.1|34118.1|34151.1|34126.1|34151.6|34126.6|34141.6|34116.6|0
1686721500000|2023-06-14 05:45:00|34151.6|34126.6|34167.6|34142.6|34167.6|34142.6|34151.1|34126.1|0
1686721800000|2023-06-14 05:50:00|34167.1|34142.1|34161.6|34136.6|34168.1|34143.1|34160.1|34135.1|0
1686722100000|2023-06-14 05:55:00|34161.1|34136.1|34159.1|34134.1|34162.6|34137.6|34150.1|34125.1|0
1686722400000|2023-06-14 06:00:00|34158.6|34133.6|34152.6|34127.6|34158.6|34133.6|34144.6|34119.6|0
1686722700000|2023-06-14 06:05:00|34152.1|34127.1|34148.6|34123.6|34154.6|34129.6|34148.1|34123.1|0
1686723000000|2023-06-14 06:10:00|34150.1|34125.1|34150.1|34125.1|34154.1|34129.1|34147.6|34122.6|0
1686723300000|2023-06-14 06:15:00|34149.6|34124.6|34146.1|34121.1|34150.6|34125.6|34140.1|34115.1|0
1686723600000|2023-06-14 06:20:00|34145.6|34120.6|34143.6|34118.6|34148.1|34123.1|34142.1|34117.1|0
1686723900000|2023-06-14 06:25:00|34143.1|34118.1|34146.1|34121.1|34147.1|34122.1|34138.6|34113.6|0
1686724200000|2023-06-14 06:30:00|34145.1|34120.1|34148.6|34123.6|34155.6|34130.6|34145.1|34120.1|0
1686724500000|2023-06-14 06:35:00|34149.1|34124.1|34143.6|34118.6|34149.1|34124.1|34140.6|34115.6|0
1686724800000|2023-06-14 06:40:00|34142.6|34117.6|34143.6|34118.6|34145.1|34120.1|34139.6|34114.6|0
1686725100000|2023-06-14 06:45:00|34141.6|34116.6|34142.6|34117.6|34144.6|34119.6|34140.1|34115.1|0
1686725400000|2023-06-14 06:50:00|34143.1|34118.1|34146.6|34121.6|34148.6|34123.6|34137.6|34112.6|0
1686725700000|2023-06-14 06:55:00|34146.1|34121.1|34155.1|34130.1|34155.1|34130.1|34142.6|34117.6|0
1686726000000|2023-06-14 07:00:00|34156.1|34131.1|34166.1|34141.1|34167.6|34142.6|34150.6|34125.6|0
1686726300000|2023-06-14 07:05:00|34167.1|34142.1|34175.6|34150.6|34177.1|34152.1|34159.6|34134.6|0
1686726600000|2023-06-14 07:10:00|34174.6|34149.6|34173.6|34148.6|34174.6|34149.6|34164.1|34139.1|0
1686726900000|2023-06-14 07:15:00|34174.6|34149.6|34199.1|34174.1|34199.1|34174.1|34173.1|34148.1|0
1686727200000|2023-06-14 07:20:00|34198.1|34173.1|34197.1|34172.1|34205.6|34180.6|34192.1|34167.1|0
1686727500000|2023-06-14 07:25:00|34196.6|34171.6|34188.6|34163.6|34197.1|34172.1|34187.1|34162.1|0
1686727800000|2023-06-14 07:30:00|34189.1|34164.1|34184.6|34159.6|34195.6|34170.6|34182.6|34157.6|0
1686728100000|2023-06-14 07:35:00|34186.1|34161.1|34192.1|34167.1|34197.1|34172.1|34185.6|34160.6|0
1686728400000|2023-06-14 07:40:00|34191.1|34166.1|34191.6|34166.6|34198.1|34173.1|34184.1|34159.1|0
1686728700000|2023-06-14 07:45:00|34190.6|34165.6|34184.6|34159.6|34192.6|34167.6|34181.6|34156.6|0
1686729000000|2023-06-14 07:50:00|34185.1|34160.1|34190.1|34165.1|34195.6|34170.6|34184.6|34159.6|0
1686729300000|2023-06-14 07:55:00|34189.6|34164.6|34191.1|34166.1|34196.1|34171.1|34187.1|34162.1|0
1686729600000|2023-06-14 08:00:00|34190.6|34165.6|34184.1|34159.1|34190.6|34165.6|34181.1|34156.1|0
1686729900000|2023-06-14 08:05:00|34184.6|34159.6|34188.1|34163.1|34190.6|34165.6|34182.1|34157.1|0
1686730200000|2023-06-14 08:10:00|34187.6|34162.6|34180.1|34155.1|34192.6|34167.6|34178.6|34153.6|0
1686730500000|2023-06-14 08:15:00|34180.6|34155.6|34175.1|34150.1|34184.6|34159.6|34172.6|34147.6|0
1686730800000|2023-06-14 08:20:00|34173.6|34148.6|34179.1|34154.1|34184.6|34159.6|34173.6|34148.6|0
1686731100000|2023-06-14 08:25:00|34178.6|34153.6|34177.6|34152.6|34180.1|34155.1|34174.1|34149.1|0
1686731400000|2023-06-14 08:30:00|34178.1|34153.1|34178.6|34153.6|34180.1|34155.1|34173.1|34148.1|0
1686731700000|2023-06-14 08:35:00|34179.1|34154.1|34189.1|34164.1|34195.6|34170.6|34177.1|34152.1|0
1686732000000|2023-06-14 08:40:00|34188.6|34163.6|34186.6|34161.6|34188.6|34163.6|34181.6|34156.6|0
1686732300000|2023-06-14 08:45:00|34187.1|34162.1|34205.1|34180.1|34205.1|34180.1|34184.6|34159.6|0
1686732600000|2023-06-14 08:50:00|34205.6|34180.6|34199.1|34174.1|34207.1|34182.1|34190.6|34165.6|0
1686732900000|2023-06-14 08:55:00|34199.6|34174.6|34202.6|34177.6|34204.6|34179.6|34194.1|34169.1|0
1686733200000|2023-06-14 09:00:00|34202.1|34177.1|34200.1|34175.1|34208.6|34183.6|34193.6|34168.6|0
1686733500000|2023-06-14 09:05:00|34199.6|34174.6|34195.1|34170.1|34202.1|34177.1|34194.1|34169.1|0
1686733800000|2023-06-14 09:10:00|34194.6|34169.6|34181.1|34156.1|34197.1|34172.1|34179.1|34154.1|0
1686734100000|2023-06-14 09:15:00|34181.6|34156.6|34192.1|34167.1|34193.6|34168.6|34181.6|34156.6|0
1686734400000|2023-06-14 09:20:00|34191.6|34166.6|34189.1|34164.1|34195.6|34170.6|34188.1|34163.1|0
1686734700000|2023-06-14 09:25:00|34188.6|34163.6|34181.6|34156.6|34192.6|34167.6|34181.6|34156.6|0
1686735000000|2023-06-14 09:30:00|34182.6|34157.6|34181.1|34156.1|34186.1|34161.1|34180.1|34155.1|0
1686735300000|2023-06-14 09:35:00|34180.6|34155.6|34179.1|34154.1|34181.1|34156.1|34173.1|34148.1|0
1686735600000|2023-06-14 09:40:00|34178.6|34153.6|34169.1|34144.1|34178.6|34153.6|34168.6|34143.6|0
1686735900000|2023-06-14 09:45:00|34169.6|34144.6|34171.6|34146.6|34175.1|34150.1|34168.6|34143.6|0
1686736200000|2023-06-14 09:50:00|34170.6|34145.6|34162.1|34137.1|34170.6|34145.6|34159.6|34134.6|0
1686736500000|2023-06-14 09:55:00|34161.6|34136.6|34160.6|34135.6|34164.1|34139.1|34157.6|34132.6|0
1686736800000|2023-06-14 10:00:00|34161.1|34136.1|34157.1|34132.1|34163.1|34138.1|34154.1|34129.1|0
1686737100000|2023-06-14 10:05:00|34156.1|34131.1|34159.1|34134.1|34160.6|34135.6|34153.6|34128.6|0
1686737400000|2023-06-14 10:10:00|34158.6|34133.6|34163.1|34138.1|34164.1|34139.1|34153.6|34128.6|0
1686737700000|2023-06-14 10:15:00|34162.6|34137.6|34155.1|34130.1|34164.6|34139.6|34153.6|34128.6|0
1686738000000|2023-06-14 10:20:00|34155.6|34130.6|34159.6|34134.6|34161.6|34136.6|34155.1|34130.1|0
1686738300000|2023-06-14 10:25:00|34158.1|34133.1|34171.1|34146.1|34174.1|34149.1|34158.1|34133.1|0
1686738600000|2023-06-14 10:30:00|34170.6|34145.6|34183.1|34158.1|34183.1|34158.1|34169.6|34144.6|0
1686738900000|2023-06-14 10:35:00|34183.6|34158.6|34183.1|34158.1|34192.1|34167.1|34176.1|34151.1|0
1686739200000|2023-06-14 10:40:00|34182.6|34157.6|34180.6|34155.6|34187.1|34162.1|34180.1|34155.1|0
1686739500000|2023-06-14 10:45:00|34182.1|34157.1|34190.1|34165.1|34191.1|34166.1|34178.6|34153.6|0
1686739800000|2023-06-14 10:50:00|34190.6|34165.6|34193.6|34168.6|34194.1|34169.1|34185.1|34160.1|0
1686740100000|2023-06-14 10:55:00|34193.1|34168.1|34189.6|34164.6|34194.1|34169.1|34185.1|34160.1|0
1686740400000|2023-06-14 11:00:00|34188.1|34163.1|34184.1|34159.1|34193.6|34168.6|34182.6|34157.6|0
1686740700000|2023-06-14 11:05:00|34184.6|34159.6|34182.1|34157.1|34185.6|34160.6|34181.1|34156.1|0
1686741000000|2023-06-14 11:10:00|34181.6|34156.6|34180.6|34155.6|34187.6|34162.6|34178.6|34153.6|0
1686741300000|2023-06-14 11:15:00|34180.1|34155.1|34183.6|34158.6|34187.6|34162.6|34179.1|34154.1|0
1686741600000|2023-06-14 11:20:00|34184.1|34159.1|34184.1|34159.1|34187.6|34162.6|34175.6|34150.6|0
1686741900000|2023-06-14 11:25:00|34183.6|34158.6|34186.1|34161.1|34186.6|34161.6|34178.1|34153.1|0
1686742200000|2023-06-14 11:30:00|34186.6|34161.6|34160.1|34135.1|34186.6|34161.6|34159.6|34134.6|0
1686742500000|2023-06-14 11:35:00|34159.6|34134.6|34143.1|34118.1|34159.6|34134.6|34143.1|34118.1|0
1686742800000|2023-06-14 11:40:00|34142.6|34117.6|34148.1|34123.1|34154.6|34129.6|34142.6|34117.6|0
1686743100000|2023-06-14 11:45:00|34148.6|34123.6|34140.6|34115.6|34152.1|34127.1|34137.1|34112.1|0
1686743400000|2023-06-14 11:50:00|34139.6|34114.6|34136.1|34111.1|34141.1|34116.1|34135.6|34110.6|0
1686743700000|2023-06-14 11:55:00|34135.1|34110.1|34131.1|34106.1|34137.1|34112.1|34124.1|34099.1|0
1686744000000|2023-06-14 12:00:00|34130.6|34105.6|34130.1|34105.1|34137.1|34112.1|34126.1|34101.1|0
1686744300000|2023-06-14 12:05:00|34130.6|34105.6|34135.6|34110.6|34142.1|34117.1|34130.1|34105.1|0
1686744600000|2023-06-14 12:10:00|34136.1|34111.1|34140.1|34115.1|34141.1|34116.1|34135.1|34110.1|0
1686744900000|2023-06-14 12:15:00|34141.1|34116.1|34142.1|34117.1|34144.1|34119.1|34138.1|34113.1|0
1686745200000|2023-06-14 12:20:00|34142.6|34117.6|34147.1|34122.1|34149.6|34124.6|34142.1|34117.1|0
1686745500000|2023-06-14 12:25:00|34146.1|34121.1|34143.1|34118.1|34153.6|34128.6|34143.1|34118.1|0
1686745800000|2023-06-14 12:30:00|34133.1|34108.1|34150.6|34125.6|34156.1|34131.1|34133.1|34108.1|0
1686746100000|2023-06-14 12:35:00|34149.6|34124.6|34138.1|34113.1|34152.1|34127.1|34138.1|34113.1|0
1686746400000|2023-06-14 12:40:00|34137.6|34112.6|34138.1|34113.1|34140.1|34115.1|34124.1|34099.1|0
1686746700000|2023-06-14 12:45:00|34138.6|34113.6|34137.1|34112.1|34143.1|34118.1|34131.6|34106.6|0
1686747000000|2023-06-14 12:50:00|34137.6|34112.6|34137.1|34112.1|34144.6|34119.6|34134.1|34109.1|0
1686747300000|2023-06-14 12:55:00|34136.6|34111.6|34131.6|34106.6|34141.6|34116.6|34130.6|34105.6|0
1686747600000|2023-06-14 13:00:00|34132.1|34107.1|34133.6|34108.6|34135.1|34110.1|34124.1|34099.1|0
1686747900000|2023-06-14 13:05:00|34134.1|34109.1|34139.1|34114.1|34155.1|34130.1|34133.6|34108.6|0
1686748200000|2023-06-14 13:10:00|34139.6|34114.6|34152.1|34127.1|34154.6|34129.6|34138.1|34113.1|0
1686748500000|2023-06-14 13:15:00|34152.6|34127.6|34141.6|34116.6|34152.6|34127.6|34136.6|34111.6|0
1686748800000|2023-06-14 13:20:00|34142.6|34117.6|34117.1|34092.1|34142.6|34117.6|34116.6|34091.6|0
1686749100000|2023-06-14 13:25:00|34117.6|34092.6|34087.6|34062.6|34124.6|34099.6|34082.1|34057.1|0
1686749400000|2023-06-14 13:30:00|34085.1|34060.1|34105.6|34080.6|34105.6|34080.6|34022.6|33997.6|0
1686749700000|2023-06-14 13:35:00|34106.6|34081.6|34074.1|34049.1|34108.1|34083.1|34057.6|34032.6|0
1686750000000|2023-06-14 13:40:00|34074.6|34049.6|34070.6|34045.6|34092.1|34067.1|34049.1|34024.1|0
1686750300000|2023-06-14 13:45:00|34073.1|34048.1|34079.1|34054.1|34095.6|34070.6|34065.1|34040.1|0
1686750600000|2023-06-14 13:50:00|34078.1|34053.1|34118.6|34093.6|34131.6|34106.6|34078.1|34053.1|0
1686750900000|2023-06-14 13:55:00|34116.1|34091.1|34098.6|34073.6|34116.1|34091.1|34091.6|34066.6|0
1686751200000|2023-06-14 14:00:00|34099.6|34074.6|34121.1|34096.1|34130.1|34105.1|34094.6|34069.6|0
1686751500000|2023-06-14 14:05:00|34119.6|34094.6|34132.2|34107.2|34138.5|34113.5|34117.6|34092.6|0
1686751800000|2023-06-14 14:10:00|34133.7|34108.7|34113.2|34088.2|34133.7|34108.7|34105.2|34080.2|0
1686752100000|2023-06-14 14:15:00|34112.7|34087.7|34085.2|34060.2|34118.7|34093.7|34082.7|34057.7|0
1686752400000|2023-06-14 14:20:00|34085.4|34060.4|34072.4|34047.4|34103.9|34078.9|34064.4|34039.4|0
1686752700000|2023-06-14 14:25:00|34071.4|34046.4|34075.9|34050.9|34088.9|34063.9|34060.4|34035.4|0
1686753000000|2023-06-14 14:30:00|34078.9|34053.9|34078.9|34053.9|34090.4|34065.4|34071.4|34046.4|0
1686753300000|2023-06-14 14:35:00|34079.9|34054.9|34089.9|34064.9|34092.9|34067.9|34070.4|34045.4|0
1686753600000|2023-06-14 14:40:00|34089.4|34064.4|34066.9|34041.9|34109.4|34084.4|34066.9|34041.9|0
1686753900000|2023-06-14 14:45:00|34064.4|34039.4|34089.4|34064.4|34096.4|34071.4|34064.4|34039.4|0
1686754200000|2023-06-14 14:50:00|34090.4|34065.4|34079.9|34054.9|34093.4|34068.4|34078.9|34053.9|0
1686754500000|2023-06-14 14:55:00|34079.4|34054.4|34091.4|34066.4|34097.9|34072.9|34070.9|34045.9|0
1686754800000|2023-06-14 15:00:00|34093.4|34068.4|34103.4|34078.4|34125.4|34100.4|34088.9|34063.9|0
1686755100000|2023-06-14 15:05:00|34102.9|34077.9|34103.4|34078.4|34106.4|34081.4|34097.4|34072.4|0
1686755400000|2023-06-14 15:10:00|34103.9|34078.9|34126.9|34101.9|34129.9|34104.9|34099.4|34074.4|0
1686755700000|2023-06-14 15:15:00|34131.4|34106.4|34147.4|34122.4|34148.9|34123.9|34129.4|34104.4|0
1686756000000|2023-06-14 15:20:00|34146.9|34121.9|34158.4|34133.4|34163.4|34138.4|34140.9|34115.9|0
1686756300000|2023-06-14 15:25:00|34157.9|34132.9|34139.4|34114.4|34163.4|34138.4|34131.4|34106.4|0
1686756600000|2023-06-14 15:30:00|34140.9|34115.9|34127.4|34102.4|34143.4|34118.4|34126.4|34101.4|0
1686756900000|2023-06-14 15:35:00|34126.9|34101.9|34131.9|34106.9|34138.9|34113.9|34125.4|34100.4|0
1686757200000|2023-06-14 15:40:00|34130.8|34105.8|34136.8|34111.8|34149.8|34124.8|34129.3|34104.3|0
1686757500000|2023-06-14 15:45:00|34136.3|34111.3|34143.3|34118.3|34148.3|34123.3|34135.3|34110.3|0
1686757800000|2023-06-14 15:50:00|34143.8|34118.8|34134.3|34109.3|34145.3|34120.3|34133.3|34108.3|0
1686758100000|2023-06-14 15:55:00|34132.8|34107.8|34128.8|34103.8|34133.8|34108.8|34115.8|34090.8|0
1686758400000|2023-06-14 16:00:00|34129.3|34104.3|34105.8|34080.8|34129.3|34104.3|34098.3|34073.3|0
1686758700000|2023-06-14 16:05:00|34102.3|34077.3|34108.8|34083.8|34110.8|34085.8|34088.3|34063.3|0
1686759000000|2023-06-14 16:10:00|34108.3|34083.3|34111.3|34086.3|34120.8|34095.8|34103.8|34078.8|0
1686759300000|2023-06-14 16:15:00|34111.8|34086.8|34135.3|34110.3|34138.8|34113.8|34109.8|34084.8|0
1686759600000|2023-06-14 16:20:00|34136.3|34111.3|34129.3|34104.3|34140.3|34115.3|34128.3|34103.3|0
1686759900000|2023-06-14 16:25:00|34130.8|34105.8|34131.3|34106.3|34132.3|34107.3|34119.3|34094.3|0
1686760200000|2023-06-14 16:30:00|34130.8|34105.8|34115.3|34090.3|34131.8|34106.8|34112.3|34087.3|0
1686760500000|2023-06-14 16:35:00|34114.8|34089.8|34117.3|34092.3|34121.8|34096.8|34106.3|34081.3|0
1686760800000|2023-06-14 16:40:00|34118.3|34093.3|34110.3|34085.3|34120.8|34095.8|34108.3|34083.3|0
1686761100000|2023-06-14 16:45:00|34111.3|34086.3|34117.8|34092.8|34123.3|34098.3|34108.8|34083.8|0
1686761400000|2023-06-14 16:50:00|34118.3|34093.3|34122.3|34097.3|34124.3|34099.3|34113.8|34088.8|0
1686761700000|2023-06-14 16:55:00|34121.8|34096.8|34122.3|34097.3|34125.8|34100.8|34115.3|34090.3|0
1686762000000|2023-06-14 17:00:00|34121.3|34096.3|34097.8|34072.8|34122.8|34097.8|34094.8|34069.8|0
1686762300000|2023-06-14 17:05:00|34095.3|34070.3|34091.3|34066.3|34102.8|34077.8|34088.3|34063.3|0
1686762600000|2023-06-14 17:10:00|34090.8|34065.8|34078.3|34053.3|34091.3|34066.3|34067.3|34042.3|0
1686762900000|2023-06-14 17:15:00|34077.3|34052.3|34058.8|34033.8|34077.8|34052.8|34056.3|34031.3|0
1686763200000|2023-06-14 17:20:00|34056.8|34031.8|34065.3|34040.3|34065.3|34040.3|34047.3|34022.3|0
1686763500000|2023-06-14 17:25:00|34064.8|34039.8|34057.8|34032.8|34066.3|34041.3|34053.3|34028.3|0
1686763800000|2023-06-14 17:30:00|34057.3|34032.3|34071.3|34046.3|34072.3|34047.3|34041.3|34016.3|0
1686764100000|2023-06-14 17:35:00|34070.8|34045.8|34068.3|34043.3|34071.8|34046.8|34056.8|34031.8|0
1686764400000|2023-06-14 17:40:00|34070.3|34045.3|34063.3|34038.3|34074.8|34049.8|34062.3|34037.3|0
1686764700000|2023-06-14 17:45:00|34064.3|34039.3|34067.3|34042.3|34068.3|34043.3|34047.8|34022.8|0
1686765000000|2023-06-14 17:50:00|34066.3|34041.3|34066.3|34041.3|34072.3|34047.3|34054.8|34029.8|0
1686765300000|2023-06-14 17:55:00|34067.3|34042.3|34057.3|34032.3|34071.8|34046.8|34056.3|34031.3|0
1686765600000|2023-06-14 18:00:00|34011.3|33986.3|33941.3|33916.3|34033.3|34008.3|33902.8|33877.8|0
1686765900000|2023-06-14 18:05:00|33939.3|33914.3|33863.8|33838.8|33939.8|33914.8|33803.3|33778.3|0
1686766200000|2023-06-14 18:10:00|33859.8|33834.8|33873.3|33848.3|33892.8|33867.8|33820.8|33795.8|0
1686766500000|2023-06-14 18:15:00|33867.3|33842.3|33830.3|33805.3|33871.8|33846.8|33809.8|33784.8|0
1686766800000|2023-06-14 18:20:00|33825.8|33800.8|33803.8|33778.8|33848.3|33823.3|33793.8|33768.8|0
1686767100000|2023-06-14 18:25:00|33798.8|33773.8|33833.8|33808.8|33837.3|33812.3|33786.8|33761.8|0
1686767400000|2023-06-14 18:30:00|33831.3|33806.3|33827.8|33802.8|33869.3|33844.3|33801.8|33776.8|0
1686767700000|2023-06-14 18:35:00|33828.8|33803.8|33859.8|33834.8|33893.8|33868.8|33828.8|33803.8|0
1686768000000|2023-06-14 18:40:00|33863.3|33838.3|33939.3|33914.3|33954.3|33929.3|33853.8|33828.8|0
1686768300000|2023-06-14 18:45:00|33946.8|33921.8|33962.3|33937.3|33963.8|33938.8|33902.3|33877.3|0
1686768600000|2023-06-14 18:50:00|33965.8|33940.8|33951.3|33926.3|33981.8|33956.8|33910.8|33885.8|0
1686768900000|2023-06-14 18:55:00|33951.8|33926.8|33940.8|33915.8|33978.8|33953.8|33931.3|33906.3|0
1686769200000|2023-06-14 19:00:00|33943.8|33918.8|33985.8|33960.8|33993.8|33968.8|33939.3|33914.3|0
1686769500000|2023-06-14 19:05:00|33980.8|33955.8|34061.8|34036.8|34071.8|34046.8|33979.8|33954.8|0
1686769800000|2023-06-14 19:10:00|34059.8|34034.8|33967.8|33942.8|34063.8|34038.8|33967.8|33942.8|0
1686770100000|2023-06-14 19:15:00|33964.8|33939.8|33956.3|33931.3|33972.3|33947.3|33914.8|33889.8|0
1686770400000|2023-06-14 19:20:00|33953.8|33928.8|33993.8|33968.8|34022.8|33997.8|33944.3|33919.3|0
1686770700000|2023-06-14 19:25:00|33995.3|33970.3|33973.8|33948.8|34025.3|34000.3|33969.8|33944.8|0
1686771000000|2023-06-14 19:30:00|33974.8|33949.8|33982.8|33957.8|33993.3|33968.3|33938.8|33913.8|0
1686771300000|2023-06-14 19:35:00|33983.8|33958.8|33981.8|33956.8|33998.8|33973.8|33968.8|33943.8|0
1686771600000|2023-06-14 19:40:00|33980.8|33955.8|33944.3|33919.3|33985.8|33960.8|33930.8|33905.8|0
1686771900000|2023-06-14 19:45:00|33945.3|33920.3|33914.3|33889.3|33957.3|33932.3|33905.3|33880.3|0
1686772200000|2023-06-14 19:50:00|33910.3|33885.3|33919.8|33894.8|33934.8|33909.8|33866.8|33841.8|0
1686772500000|2023-06-14 19:55:00|33920.3|33895.3|33990.8|33965.8|33990.8|33965.8|33918.3|33893.3|0
1686772800000|2023-06-14 20:00:00|33976.9|33951.9|33982.4|33957.4|33990.4|33965.4|33964.4|33939.4|0
1686773100000|2023-06-14 20:05:00|33981.4|33956.4|33977.4|33952.4|33984.4|33959.4|33972.9|33947.9|0
1686773400000|2023-06-14 20:10:00|33976.9|33951.9|33980.4|33955.4|33980.4|33955.4|33966.4|33941.4|0
1686773700000|2023-06-14 20:15:00|33979.9|33954.9|33968.4|33943.4|33983.4|33958.4|33966.4|33941.4|0
1686774000000|2023-06-14 20:20:00|33969.4|33944.4|33968.4|33943.4|33970.9|33945.9|33965.4|33940.4|0
1686774300000|2023-06-14 20:25:00|33968.9|33943.9|33971.4|33946.4|33972.9|33947.9|33965.4|33940.4|0
1686774600000|2023-06-14 20:30:00|33971.9|33946.9|33978.4|33953.4|33980.9|33955.9|33971.4|33946.4|0
1686774900000|2023-06-14 20:35:00|33978.9|33953.9|33982.9|33957.9|33985.4|33960.4|33978.9|33953.9|0
1686775200000|2023-06-14 20:40:00|33983.4|33958.4|33996.9|33971.9|33996.9|33971.9|33978.4|33953.4|0
1686775500000|2023-06-14 20:45:00|33996.4|33971.4|33994.9|33969.9|33999.9|33974.9|33991.4|33966.4|0
1686775800000|2023-06-14 20:50:00|33994.4|33969.4|33989.4|33964.4|34000.9|33975.9|33989.4|33964.4|0
1686776100000|2023-06-14 20:55:00|33988.9|33963.9|33983.8|33958.8|33991.4|33966.4|33971.9|33946.9|0
1686776400000|2023-06-14 21:00:00|33984.2|33959.2|33981.5|33956.5|33985.8|33960.8|33978.1|33953.1|0
1686776700000|2023-06-14 21:05:00|33980.6|33955.6|33980.3|33955.3|33982.7|33957.7|33978.6|33953.6|0
1686777000000|2023-06-14 21:10:00|33980.2|33955.2|33978.9|33953.9|33981.3|33956.3|33978.9|33953.9|0
1686777300000|2023-06-14 21:15:00|33978.4|33953.4|33986.8|33961.8|33987.3|33962.3|33978.4|33953.4|0
1686777600000|2023-06-14 21:20:00|33986.9|33961.9|33985.8|33960.8|33987.4|33962.4|33985.8|33960.8|0
1686777900000|2023-06-14 21:25:00|33982.1|33957.1|33981.8|33956.8|33984.8|33959.8|33980.8|33955.8|0
1686778200000|2023-06-14 21:30:00|33980.9|33955.9|33979.6|33954.6|33981.8|33956.8|33974.2|33949.2|0
1686778500000|2023-06-14 21:35:00|33979.4|33954.4|33979.9|33954.9|33984.4|33959.4|33979.2|33954.2|0
1686778800000|2023-06-14 21:40:00|33979.2|33954.2|33980.3|33955.3|33980.3|33955.3|33978.3|33953.3|0
1686779100000|2023-06-14 21:45:00|33980.6|33955.6|33965.6|33940.6|33980.6|33955.6|33965.6|33940.6|0
1686779400000|2023-06-14 21:50:00|33965.7|33940.7|33961.3|33936.3|33966|33941|33960.5|33935.5|0
1686779700000|2023-06-14 21:55:00|33961.4|33936.4|33970.4|33945.4|33972.2|33947.2|33961.1|33936.1|0
1686780000000|2023-06-14 22:00:00|33976.4|33951.4|33991.9|33966.9|33995.4|33970.4|33962.4|33937.4|0
1686780300000|2023-06-14 22:05:00|33990.9|33965.9|33986.4|33961.4|33991.4|33966.4|33984.9|33959.9|0
1686780600000|2023-06-14 22:10:00|33986.9|33961.9|33988.4|33963.4|33989.9|33964.9|33983.9|33958.9|0
1686780900000|2023-06-14 22:15:00|33988.9|33963.9|33978.4|33953.4|33988.9|33963.9|33975.4|33950.4|0
1686781200000|2023-06-14 22:20:00|33977.9|33952.9|33978.4|33953.4|33981.9|33956.9|33976.4|33951.4|0
1686781500000|2023-06-14 22:25:00|33978.9|33953.9|33981.9|33956.9|33984.4|33959.4|33978.4|33953.4|0
1686781800000|2023-06-14 22:30:00|33981.4|33956.4|33983.4|33958.4|33983.9|33958.9|33978.9|33953.9|0
1686782100000|2023-06-14 22:35:00|33984.4|33959.4|33987.9|33962.9|33989.4|33964.4|33984.4|33959.4|0
1686782400000|2023-06-14 22:40:00|33988.4|33963.4|33991.9|33966.9|33993.4|33968.4|33987.4|33962.4|0
1686782700000|2023-06-14 22:45:00|33991.4|33966.4|33985.4|33960.4|33992.9|33967.9|33980.9|33955.9|0
1686783000000|2023-06-14 22:50:00|33985.9|33960.9|33988.4|33963.4|33988.4|33963.4|33984.4|33959.4|0
1686783300000|2023-06-14 22:55:00|33987.9|33962.9|33978.4|33953.4|33988.4|33963.4|33976.9|33951.9|0
1686783600000|2023-06-14 23:00:00|33977.9|33952.9|33975.4|33950.4|33982.4|33957.4|33975.4|33950.4|0
1686783900000|2023-06-14 23:05:00|33975.9|33950.9|33976.9|33951.9|33978.9|33953.9|33973.9|33948.9|0
1686784200000|2023-06-14 23:10:00|33977.4|33952.4|33972.4|33947.4|33980.4|33955.4|33968.4|33943.4|0
1686784500000|2023-06-14 23:15:00|33971.9|33946.9|33975.4|33950.4|33975.4|33950.4|33966.9|33941.9|0
1686784800000|2023-06-14 23:20:00|33975.9|33950.9|33967.4|33942.4|33975.9|33950.9|33967.4|33942.4|0
1686785100000|2023-06-14 23:25:00|33966.9|33941.9|33968.4|33943.4|33976.9|33951.9|33965.9|33940.9|0
1686785400000|2023-06-14 23:30:00|33967.4|33942.4|33966.4|33941.4|33970.4|33945.4|33965.4|33940.4|0
1686785700000|2023-06-14 23:35:00|33966.9|33941.9|33970.4|33945.4|33971.9|33946.9|33966.4|33941.4|0
1686786000000|2023-06-14 23:40:00|33969.9|33944.9|33961.9|33936.9|33969.9|33944.9|33961.9|33936.9|0
1686786300000|2023-06-14 23:45:00|33961.4|33936.4|33967.4|33942.4|33968.4|33943.4|33960.9|33935.9|0
1686786600000|2023-06-14 23:50:00|33966.4|33941.4|33968.4|33943.4|33973.9|33948.9|33966.4|33941.4|0
1686786900000|2023-06-14 23:55:00|33967.9|33942.9|33961.4|33936.4|33971.4|33946.4|33959.4|33934.4|0
1686787200000|2023-06-15 00:00:00|33965.9|33940.9|33966.4|33941.4|33971.9|33946.9|33959.4|33934.4|0
1686787500000|2023-06-15 00:05:00|33966.9|33941.9|33966.9|33941.9|33972.9|33947.9|33965.4|33940.4|0
1686787800000|2023-06-15 00:10:00|33967.4|33942.4|33956.9|33931.9|33968.4|33943.4|33956.9|33931.9|0
1686788100000|2023-06-15 00:15:00|33955.9|33930.9|33966.9|33941.9|33972.4|33947.4|33954.4|33929.4|0
1686788400000|2023-06-15 00:20:00|33965.4|33940.4|33961.9|33936.9|33966.4|33941.4|33960.4|33935.4|0
1686788700000|2023-06-15 00:25:00|33961.4|33936.4|33962.9|33937.9|33967.4|33942.4|33960.4|33935.4|0
1686789000000|2023-06-15 00:30:00|33962.4|33937.4|33963.4|33938.4|33964.4|33939.4|33957.4|33932.4|0
1686789300000|2023-06-15 00:35:00|33963.9|33938.9|33964.4|33939.4|33967.9|33942.9|33961.9|33936.9|0
1686789600000|2023-06-15 00:40:00|33964.9|33939.9|33959.4|33934.4|33966.4|33941.4|33958.9|33933.9|0
1686789900000|2023-06-15 00:45:00|33958.9|33933.9|33961.4|33936.4|33961.9|33936.9|33958.4|33933.4|0
1686790200000|2023-06-15 00:50:00|33961.9|33936.9|33962.4|33937.4|33963.9|33938.9|33958.4|33933.4|0
1686790500000|2023-06-15 00:55:00|33963.4|33938.4|33965.4|33940.4|33966.4|33941.4|33961.4|33936.4|0
1686790800000|2023-06-15 01:00:00|33964.4|33939.4|33964.4|33939.4|33970.9|33945.9|33962.9|33937.9|0
1686791100000|2023-06-15 01:05:00|33963.9|33938.9|33955.4|33930.4|33963.9|33938.9|33952.9|33927.9|0
1686791400000|2023-06-15 01:10:00|33954.9|33929.9|33951.4|33926.4|33956.4|33931.4|33949.9|33924.9|0
1686791700000|2023-06-15 01:15:00|33950.9|33925.9|33937.4|33912.4|33952.4|33927.4|33930.4|33905.4|0
1686792000000|2023-06-15 01:20:00|33936.9|33911.9|33930.4|33905.4|33942.9|33917.9|33928.4|33903.4|0
1686792300000|2023-06-15 01:25:00|33929.9|33904.9|33926.9|33901.9|33933.4|33908.4|33923.4|33898.4|0
1686792600000|2023-06-15 01:30:00|33927.4|33902.4|33927.4|33902.4|33933.4|33908.4|33922.4|33897.4|0
1686792900000|2023-06-15 01:35:00|33927.9|33902.9|33929.4|33904.4|33934.4|33909.4|33920.4|33895.4|0
1686793200000|2023-06-15 01:40:00|33928.9|33903.9|33921.4|33896.4|33930.4|33905.4|33920.9|33895.9|0
1686793500000|2023-06-15 01:45:00|33920.9|33895.9|33915.4|33890.4|33921.9|33896.9|33914.9|33889.9|0
1686793800000|2023-06-15 01:50:00|33914.9|33889.9|33924.4|33899.4|33928.9|33903.9|33914.9|33889.9|0
1686794100000|2023-06-15 01:55:00|33923.9|33898.9|33928.9|33903.9|33928.9|33903.9|33921.9|33896.9|0
1686794400000|2023-06-15 02:00:00|33928.4|33903.4|33928.4|33903.4|33930.9|33905.9|33920.9|33895.9|0
1686794700000|2023-06-15 02:05:00|33927.9|33902.9|33926.4|33901.4|33931.9|33906.9|33925.9|33900.9|0
1686795000000|2023-06-15 02:10:00|33925.9|33900.9|33923.4|33898.4|33926.9|33901.9|33917.4|33892.4|0
1686795300000|2023-06-15 02:15:00|33923.9|33898.9|33926.9|33901.9|33930.4|33905.4|33922.9|33897.9|0
1686795600000|2023-06-15 02:20:00|33926.4|33901.4|33925.4|33900.4|33929.4|33904.4|33925.4|33900.4|0
1686795900000|2023-06-15 02:25:00|33925.9|33900.9|33929.9|33904.9|33931.9|33906.9|33924.9|33899.9|0
1686796200000|2023-06-15 02:30:00|33929.4|33904.4|33924.4|33899.4|33933.4|33908.4|33921.9|33896.9|0
1686796500000|2023-06-15 02:35:00|33924.9|33899.9|33931.4|33906.4|33932.9|33907.9|33924.9|33899.9|0
1686796800000|2023-06-15 02:40:00|33931.9|33906.9|33928.4|33903.4|33931.9|33906.9|33923.9|33898.9|0
1686797100000|2023-06-15 02:45:00|33927.9|33902.9|33933.4|33908.4|33935.9|33910.9|33927.4|33902.4|0
1686797400000|2023-06-15 02:50:00|33932.9|33907.9|33938.4|33913.4|33940.9|33915.9|33932.9|33907.9|0
1686797700000|2023-06-15 02:55:00|33938.9|33913.9|33936.4|33911.4|33941.4|33916.4|33934.4|33909.4|0
1686798000000|2023-06-15 03:00:00|33935.9|33910.9|33941.4|33916.4|33943.4|33918.4|33935.9|33910.9|0
1686798300000|2023-06-15 03:05:00|33940.9|33915.9|33944.4|33919.4|33947.4|33922.4|33940.4|33915.4|0
1686798600000|2023-06-15 03:10:00|33943.9|33918.9|33943.4|33918.4|33944.4|33919.4|33939.9|33914.9|0
1686798900000|2023-06-15 03:15:00|33942.9|33917.9|33941.9|33916.9|33946.4|33921.4|33940.4|33915.4|0
1686799200000|2023-06-15 03:20:00|33943.4|33918.4|33944.9|33919.9|33945.4|33920.4|33938.9|33913.9|0
1686799500000|2023-06-15 03:25:00|33945.4|33920.4|33942.9|33917.9|33946.4|33921.4|33941.4|33916.4|0
1686799800000|2023-06-15 03:30:00|33941.9|33916.9|33947.4|33922.4|33947.9|33922.9|33940.9|33915.9|0
1686800100000|2023-06-15 03:35:00|33947.9|33922.9|33949.4|33924.4|33952.4|33927.4|33947.9|33922.9|0
1686800400000|2023-06-15 03:40:00|33948.9|33923.9|33949.4|33924.4|33951.9|33926.9|33948.4|33923.4|0
1686800700000|2023-06-15 03:45:00|33949.9|33924.9|33949.9|33924.9|33950.9|33925.9|33947.4|33922.4|0
1686801000000|2023-06-15 03:50:00|33950.4|33925.4|33950.4|33925.4|33952.9|33927.9|33948.9|33923.9|0
1686801300000|2023-06-15 03:55:00|33949.9|33924.9|33952.4|33927.4|33954.4|33929.4|33948.4|33923.4|0
1686801600000|2023-06-15 04:00:00|33951.9|33926.9|33954.4|33929.4|33954.9|33929.9|33950.9|33925.9|0
1686801900000|2023-06-15 04:05:00|33954.9|33929.9|33956.4|33931.4|33959.9|33934.9|33952.9|33927.9|0
1686802200000|2023-06-15 04:10:00|33956.9|33931.9|33955.4|33930.4|33957.4|33932.4|33951.9|33926.9|0
1686802500000|2023-06-15 04:15:00|33954.9|33929.9|33960.9|33935.9|33961.9|33936.9|33954.9|33929.9|0
1686802800000|2023-06-15 04:20:00|33960.4|33935.4|33962.4|33937.4|33964.4|33939.4|33958.9|33933.9|0
1686803100000|2023-06-15 04:25:00|33961.9|33936.9|33958.9|33933.9|33961.9|33936.9|33957.9|33932.9|0
1686803400000|2023-06-15 04:30:00|33958.4|33933.4|33960.9|33935.9|33960.9|33935.9|33954.9|33929.9|0
1686803700000|2023-06-15 04:35:00|33961.4|33936.4|33962.4|33937.4|33965.9|33940.9|33960.4|33935.4|0
1686804000000|2023-06-15 04:40:00|33961.9|33936.9|33961.4|33936.4|33963.9|33938.9|33958.9|33933.9|0
1686804300000|2023-06-15 04:45:00|33960.9|33935.9|33963.4|33938.4|33965.4|33940.4|33960.9|33935.9|0
1686804600000|2023-06-15 04:50:00|33963.9|33938.9|33964.4|33939.4|33964.9|33939.9|33961.9|33936.9|0
1686804900000|2023-06-15 04:55:00|33963.9|33938.9|33960.4|33935.4|33964.4|33939.4|33959.9|33934.9|0
1686805200000|2023-06-15 05:00:00|33959.9|33934.9|33954.4|33929.4|33961.9|33936.9|33951.9|33926.9|0
1686805500000|2023-06-15 05:05:00|33953.9|33928.9|33955.9|33930.9|33958.4|33933.4|33950.4|33925.4|0
1686805800000|2023-06-15 05:10:00|33956.4|33931.4|33951.9|33926.9|33957.9|33932.9|33948.4|33923.4|0
1686806100000|2023-06-15 05:15:00|33951.4|33926.4|33956.4|33931.4|33957.4|33932.4|33951.4|33926.4|0
1686806400000|2023-06-15 05:20:00|33957.4|33932.4|33954.4|33929.4|33959.4|33934.4|33952.4|33927.4|0
1686806700000|2023-06-15 05:25:00|33953.9|33928.9|33963.9|33938.9|33966.9|33941.9|33952.4|33927.4|0
1686807000000|2023-06-15 05:30:00|33963.4|33938.4|33963.9|33938.9|33970.9|33945.9|33961.4|33936.4|0
1686807300000|2023-06-15 05:35:00|33963.4|33938.4|33958.4|33933.4|33965.9|33940.9|33956.4|33931.4|0
1686807600000|2023-06-15 05:40:00|33957.9|33932.9|33955.4|33930.4|33959.4|33934.4|33952.9|33927.9|0
1686807900000|2023-06-15 05:45:00|33954.9|33929.9|33952.4|33927.4|33959.4|33934.4|33952.4|33927.4|0
1686808200000|2023-06-15 05:50:00|33951.9|33926.9|33953.4|33928.4|33955.4|33930.4|33949.4|33924.4|0
1686808500000|2023-06-15 05:55:00|33952.4|33927.4|33965.4|33940.4|33966.9|33941.9|33951.9|33926.9|0
1686808800000|2023-06-15 06:00:00|33966.4|33941.4|33944.4|33919.4|33968.4|33943.4|33942.9|33917.9|0
1686809100000|2023-06-15 06:05:00|33943.9|33918.9|33954.4|33929.4|33958.4|33933.4|33943.9|33918.9|0
1686809400000|2023-06-15 06:10:00|33955.4|33930.4|33955.9|33930.9|33957.9|33932.9|33951.4|33926.4|0
1686809700000|2023-06-15 06:15:00|33955.4|33930.4|33941.4|33916.4|33955.4|33930.4|33940.9|33915.9|0
1686810000000|2023-06-15 06:20:00|33941.9|33916.9|33946.4|33921.4|33948.4|33923.4|33939.9|33914.9|0
1686810300000|2023-06-15 06:25:00|33946.9|33921.9|33936.9|33911.9|33947.9|33922.9|33931.9|33906.9|0
1686810600000|2023-06-15 06:30:00|33936.4|33911.4|33934.4|33909.4|33937.4|33912.4|33932.4|33907.4|0
1686810900000|2023-06-15 06:35:00|33934.9|33909.9|33930.9|33905.9|33936.4|33911.4|33923.9|33898.9|0
1686811200000|2023-06-15 06:40:00|33931.4|33906.4|33926.4|33901.4|33932.9|33907.9|33925.4|33900.4|0
1686811500000|2023-06-15 06:45:00|33925.9|33900.9|33926.4|33901.4|33930.9|33905.9|33921.4|33896.4|0
1686811800000|2023-06-15 06:50:00|33925.9|33900.9|33934.9|33909.9|33935.4|33910.4|33925.9|33900.9|0
1686812100000|2023-06-15 06:55:00|33935.4|33910.4|33930.4|33905.4|33938.4|33913.4|33929.4|33904.4|0
1686812400000|2023-06-15 07:00:00|33929.9|33904.9|33897.9|33872.9|33930.9|33905.9|33895.9|33870.9|0
1686812700000|2023-06-15 07:05:00|33899.9|33874.9|33902.4|33877.4|33908.4|33883.4|33894.4|33869.4|0
1686813000000|2023-06-15 07:10:00|33901.9|33876.9|33904.4|33879.4|33906.4|33881.4|33894.9|33869.9|0
1686813300000|2023-06-15 07:15:00|33904.9|33879.9|33915.4|33890.4|33917.4|33892.4|33904.4|33879.4|0
1686813600000|2023-06-15 07:20:00|33914.9|33889.9|33909.9|33884.9|33920.4|33895.4|33909.9|33884.9|0
1686813900000|2023-06-15 07:25:00|33910.4|33885.4|33912.4|33887.4|33912.4|33887.4|33904.9|33879.9|0
1686814200000|2023-06-15 07:30:00|33912.9|33887.9|33925.4|33900.4|33928.4|33903.4|33910.4|33885.4|0
1686814500000|2023-06-15 07:35:00|33924.9|33899.9|33912.4|33887.4|33926.4|33901.4|33907.4|33882.4|0
1686814800000|2023-06-15 07:40:00|33911.9|33886.9|33910.9|33885.9|33914.4|33889.4|33903.9|33878.9|0
1686815100000|2023-06-15 07:45:00|33910.4|33885.4|33922.9|33897.9|33924.4|33899.4|33910.4|33885.4|0
1686815400000|2023-06-15 07:50:00|33923.4|33898.4|33915.4|33890.4|33924.9|33899.9|33910.9|33885.9|0
1686815700000|2023-06-15 07:55:00|33914.9|33889.9|33932.9|33907.9|33932.9|33907.9|33911.4|33886.4|0
1686816000000|2023-06-15 08:00:00|33930.4|33905.4|33949.4|33924.4|33953.4|33928.4|33930.4|33905.4|0
1686816300000|2023-06-15 08:05:00|33948.9|33923.9|33950.4|33925.4|33951.4|33926.4|33931.4|33906.4|0
1686816600000|2023-06-15 08:10:00|33949.4|33924.4|33950.9|33925.9|33953.4|33928.4|33943.4|33918.4|0
1686816900000|2023-06-15 08:15:00|33951.4|33926.4|33962.4|33937.4|33965.4|33940.4|33949.4|33924.4|0
1686817200000|2023-06-15 08:20:00|33961.9|33936.9|33963.9|33938.9|33965.4|33940.4|33953.4|33928.4|0
1686817500000|2023-06-15 08:25:00|33963.4|33938.4|33954.9|33929.9|33963.4|33938.4|33952.9|33927.9|0
1686817800000|2023-06-15 08:30:00|33955.4|33930.4|33964.2|33939.2|33967.6|33942.6|33952.5|33927.5|0
1686818100000|2023-06-15 08:35:00|33963.7|33938.7|33965.7|33940.7|33971.7|33946.7|33963.7|33938.7|0
1686818400000|2023-06-15 08:40:00|33966.2|33941.2|33957.7|33932.7|33966.2|33941.2|33952.7|33927.7|0
1686818700000|2023-06-15 08:45:00|33957.2|33932.2|33960.7|33935.7|33964.2|33939.2|33949.7|33924.7|0
1686819000000|2023-06-15 08:50:00|33960.2|33935.2|33961.2|33936.2|33964.2|33939.2|33956.7|33931.7|0
1686819300000|2023-06-15 08:55:00|33960.7|33935.7|33963.2|33938.2|33968.2|33943.2|33959.7|33934.7|0
1686819600000|2023-06-15 09:00:00|33963.7|33938.7|33967.2|33942.2|33967.2|33942.2|33960.2|33935.2|0
1686819900000|2023-06-15 09:05:00|33967.7|33942.7|33952.2|33927.2|33970.2|33945.2|33950.2|33925.2|0
1686820200000|2023-06-15 09:10:00|33952.7|33927.7|33956.7|33931.7|33958.7|33933.7|33951.2|33926.2|0
1686820500000|2023-06-15 09:15:00|33956.2|33931.2|33948.7|33923.7|33959.7|33934.7|33948.2|33923.2|0
1686820800000|2023-06-15 09:20:00|33947.7|33922.7|33938.7|33913.7|33950.7|33925.7|33933.7|33908.7|0
1686821100000|2023-06-15 09:25:00|33939.7|33914.7|33941.2|33916.2|33948.2|33923.2|33938.7|33913.7|0
1686821400000|2023-06-15 09:30:00|33940.7|33915.7|33948.2|33923.2|33958.2|33933.2|33939.2|33914.2|0
1686821700000|2023-06-15 09:35:00|33948.7|33923.7|33950.2|33925.2|33955.7|33930.7|33945.2|33920.2|0
1686822000000|2023-06-15 09:40:00|33949.7|33924.7|33954.2|33929.2|33955.2|33930.2|33946.7|33921.7|0
1686822300000|2023-06-15 09:45:00|33953.7|33928.7|33946.7|33921.7|33958.2|33933.2|33946.2|33921.2|0
1686822600000|2023-06-15 09:50:00|33946.2|33921.2|33942.2|33917.2|33952.7|33927.7|33940.2|33915.2|0
1686822900000|2023-06-15 09:55:00|33942.7|33917.7|33944.7|33919.7|33950.7|33925.7|33941.2|33916.2|0
1686823200000|2023-06-15 10:00:00|33944.2|33919.2|33952.7|33927.7|33953.2|33928.2|33943.7|33918.7|0
1686823500000|2023-06-15 10:05:00|33951.2|33926.2|33948.7|33923.7|33956.7|33931.7|33945.7|33920.7|0
1686823800000|2023-06-15 10:10:00|33948.2|33923.2|33943.2|33918.2|33951.7|33926.7|33941.7|33916.7|0
1686824100000|2023-06-15 10:15:00|33942.7|33917.7|33932.7|33907.7|33947.7|33922.7|33928.7|33903.7|0
1686824400000|2023-06-15 10:20:00|33933.2|33908.2|33922.2|33897.2|33943.7|33918.7|33920.7|33895.7|0
1686824700000|2023-06-15 10:25:00|33921.2|33896.2|33929.2|33904.2|33932.2|33907.2|33915.7|33890.7|0
1686825000000|2023-06-15 10:30:00|33928.7|33903.7|33909.2|33884.2|33932.2|33907.2|33904.7|33879.7|0
1686825300000|2023-06-15 10:35:00|33908.7|33883.7|33907.7|33882.7|33915.2|33890.2|33905.7|33880.7|0
1686825600000|2023-06-15 10:40:00|33906.7|33881.7|33905.2|33880.2|33909.7|33884.7|33903.7|33878.7|0
1686825900000|2023-06-15 10:45:00|33904.7|33879.7|33896.7|33871.7|33907.2|33882.2|33896.2|33871.2|0
1686826200000|2023-06-15 10:50:00|33896.2|33871.2|33897.7|33872.7|33898.2|33873.2|33891.2|33866.2|0
1686826500000|2023-06-15 10:55:00|33898.2|33873.2|33902.2|33877.2|33910.2|33885.2|33897.2|33872.2|0
1686826800000|2023-06-15 11:00:00|33903.2|33878.2|33909.7|33884.7|33915.2|33890.2|33903.2|33878.2|0
1686827100000|2023-06-15 11:05:00|33909.2|33884.2|33909.7|33884.7|33912.2|33887.2|33904.2|33879.2|0
1686827400000|2023-06-15 11:10:00|33908.7|33883.7|33902.7|33877.7|33909.2|33884.2|33896.2|33871.2|0
1686827700000|2023-06-15 11:15:00|33902.2|33877.2|33902.7|33877.7|33908.7|33883.7|33899.7|33874.7|0
1686828000000|2023-06-15 11:20:00|33902.2|33877.2|33902.7|33877.7|33910.2|33885.2|33901.7|33876.7|0
1686828300000|2023-06-15 11:25:00|33903.2|33878.2|33906.7|33881.7|33909.7|33884.7|33900.2|33875.2|0
1686828600000|2023-06-15 11:30:00|33905.2|33880.2|33924.7|33899.7|33924.7|33899.7|33905.2|33880.2|0
1686828900000|2023-06-15 11:35:00|33924.2|33899.2|33909.2|33884.2|33926.7|33901.7|33908.7|33883.7|0
1686829200000|2023-06-15 11:40:00|33908.7|33883.7|33919.7|33894.7|33922.7|33897.7|33908.2|33883.2|0
1686829500000|2023-06-15 11:45:00|33920.2|33895.2|33924.2|33899.2|33927.2|33902.2|33919.2|33894.2|0
1686829800000|2023-06-15 11:50:00|33924.7|33899.7|33925.7|33900.7|33932.2|33907.2|33921.7|33896.7|0
1686830100000|2023-06-15 11:55:00|33926.2|33901.2|33928.7|33903.7|33929.7|33904.7|33923.7|33898.7|0
1686830400000|2023-06-15 12:00:00|33928.2|33903.2|33932.2|33907.2|33933.7|33908.7|33924.2|33899.2|0
1686830700000|2023-06-15 12:05:00|33932.7|33907.7|33934.2|33909.2|33936.2|33911.2|33924.2|33899.2|0
1686831000000|2023-06-15 12:10:00|33933.7|33908.7|33944.7|33919.7|33945.7|33920.7|33929.7|33904.7|0
1686831300000|2023-06-15 12:15:00|33944.2|33919.2|33929.2|33904.2|33945.7|33920.7|33923.7|33898.7|0
1686831600000|2023-06-15 12:20:00|33928.7|33903.7|33912.7|33887.7|33932.2|33907.2|33910.7|33885.7|0
1686831900000|2023-06-15 12:25:00|33913.2|33888.2|33919.2|33894.2|33919.2|33894.2|33900.7|33875.7|0
1686832200000|2023-06-15 12:30:00|33904.7|33879.7|33915.2|33890.2|33935.7|33910.7|33902.7|33877.7|0
1686832500000|2023-06-15 12:35:00|33910.7|33885.7|33870.7|33845.7|33918.7|33893.7|33870.7|33845.7|0
1686832800000|2023-06-15 12:40:00|33871.2|33846.2|33898.7|33873.7|33900.7|33875.7|33868.2|33843.2|0
1686833100000|2023-06-15 12:45:00|33898.2|33873.2|33934.7|33909.7|33936.7|33911.7|33897.7|33872.7|0
1686833400000|2023-06-15 12:50:00|33936.2|33911.2|33953|33928|33953.5|33928.5|33928.7|33903.7|0
1686833700000|2023-06-15 12:55:00|33954|33929|33946.5|33921.5|33955.5|33930.5|33937.5|33912.5|0
1686834000000|2023-06-15 13:00:00|33946|33921|33956|33931|33956.5|33931.5|33939.5|33914.5|0
1686834300000|2023-06-15 13:05:00|33956.5|33931.5|33964|33939|33969|33944|33948|33923|0
1686834600000|2023-06-15 13:10:00|33963.5|33938.5|33963.5|33938.5|33977.5|33952.5|33958|33933|0
1686834900000|2023-06-15 13:15:00|33963|33938|33994|33969|33995|33970|33962|33937|0
1686835200000|2023-06-15 13:20:00|33993|33968|33976|33951|33995.5|33970.5|33976|33951|0
1686835500000|2023-06-15 13:25:00|33975.5|33950.5|33961.5|33936.5|33986|33961|33961.5|33936.5|0
1686835800000|2023-06-15 13:30:00|33964|33939|34001.5|33976.5|34009.5|33984.5|33948|33923|0
1686836100000|2023-06-15 13:35:00|33995|33970|34033.5|34008.5|34049|34024|33978.5|33953.5|0
1686836400000|2023-06-15 13:40:00|34031.5|34006.5|34056|34031|34072|34047|34031.5|34006.5|0
1686836700000|2023-06-15 13:45:00|34060|34035|34098.5|34073.5|34109.5|34084.5|34053|34028|0
1686837000000|2023-06-15 13:50:00|34103.5|34078.5|34160.9|34135.9|34176.9|34151.9|34095.5|34070.5|0
1686837300000|2023-06-15 13:55:00|34163.9|34138.9|34174.9|34149.9|34174.9|34149.9|34145.4|34120.4|0
1686837600000|2023-06-15 14:00:00|34180.9|34155.9|34197.4|34172.4|34205.4|34180.4|34160.9|34135.9|0
1686837900000|2023-06-15 14:05:00|34200.4|34175.4|34204.4|34179.4|34237.4|34212.4|34177.9|34152.9|0
1686838200000|2023-06-15 14:10:00|34204.9|34179.9|34195.9|34170.9|34213.9|34188.9|34178.9|34153.9|0
1686838500000|2023-06-15 14:15:00|34193.4|34168.4|34190.4|34165.4|34202.9|34177.9|34171.4|34146.4|0
1686838800000|2023-06-15 14:20:00|34190.9|34165.9|34198.4|34173.4|34224.4|34199.4|34187.4|34162.4|0
1686839100000|2023-06-15 14:25:00|34200.4|34175.4|34227.4|34202.4|34247.4|34222.4|34200.4|34175.4|0
1686839400000|2023-06-15 14:30:00|34228.4|34203.4|34212.4|34187.4|34233.4|34208.4|34196.4|34171.4|0
1686839700000|2023-06-15 14:35:00|34211.9|34186.9|34179.9|34154.9|34216.4|34191.4|34168.9|34143.9|0
1686840000000|2023-06-15 14:40:00|34179.4|34154.4|34214.4|34189.4|34217.9|34192.9|34171.9|34146.9|0
1686840300000|2023-06-15 14:45:00|34215.9|34190.9|34248.4|34223.4|34257.9|34232.9|34215.9|34190.9|0
1686840600000|2023-06-15 14:50:00|34250.9|34225.9|34238.9|34213.9|34252.9|34227.9|34209.4|34184.4|0
1686840900000|2023-06-15 14:55:00|34237.4|34212.4|34258.4|34233.4|34258.4|34233.4|34227.4|34202.4|0
1686841200000|2023-06-15 15:00:00|34259.9|34234.9|34282.4|34257.4|34283.4|34258.4|34259.9|34234.9|0
1686841500000|2023-06-15 15:05:00|34281.4|34256.4|34275.9|34250.9|34284.4|34259.4|34251.4|34226.4|0
1686841800000|2023-06-15 15:10:00|34280.9|34255.9|34286.7|34261.7|34301.2|34276.2|34270.4|34245.4|0
1686842100000|2023-06-15 15:15:00|34287.7|34262.7|34335.2|34310.2|34346.2|34321.2|34287.7|34262.7|0
1686842400000|2023-06-15 15:20:00|34338.2|34313.2|34348.1|34323.1|34357.7|34332.7|34335.2|34310.2|0
1686842700000|2023-06-15 15:25:00|34346.6|34321.6|34375.6|34350.6|34378.1|34353.1|34344.1|34319.1|0
1686843000000|2023-06-15 15:30:00|34375.1|34350.1|34351|34326|34375.6|34350.6|34342.1|34317.1|0
1686843300000|2023-06-15 15:35:00|34350.5|34325.5|34368.9|34343.9|34374.4|34349.4|34345.4|34320.4|0
1686843600000|2023-06-15 15:40:00|34368.8|34343.8|34353.3|34328.3|34379.8|34354.8|34350.3|34325.3|0
1686843900000|2023-06-15 15:45:00|34353.8|34328.8|34325.3|34300.3|34363.3|34338.3|34311.3|34286.3|0
1686844200000|2023-06-15 15:50:00|34329.8|34304.8|34348.3|34323.3|34349.8|34324.8|34322.3|34297.3|0
1686844500000|2023-06-15 15:55:00|34349.3|34324.3|34344.3|34319.3|34358.3|34333.3|34341.8|34316.8|0
1686844800000|2023-06-15 16:00:00|34343.8|34318.8|34334.3|34309.3|34347.8|34322.8|34327.3|34302.3|0
1686845100000|2023-06-15 16:05:00|34335.3|34310.3|34334.8|34309.8|34335.3|34310.3|34312.3|34287.3|0
1686845400000|2023-06-15 16:10:00|34334.3|34309.3|34327.3|34302.3|34340.3|34315.3|34322.3|34297.3|0
1686845700000|2023-06-15 16:15:00|34328.8|34303.8|34351.8|34326.8|34354.3|34329.3|34326.3|34301.3|0
1686846000000|2023-06-15 16:20:00|34351.3|34326.3|34384.3|34359.3|34386.3|34361.3|34349.3|34324.3|0
1686846300000|2023-06-15 16:25:00|34385.3|34360.3|34385.3|34360.3|34389.8|34364.8|34378.3|34353.3|0
1686846600000|2023-06-15 16:30:00|34387.3|34362.3|34379.8|34354.8|34395.3|34370.3|34372.3|34347.3|0
1686846900000|2023-06-15 16:35:00|34380.3|34355.3|34389.3|34364.3|34395.3|34370.3|34376.8|34351.8|0
1686847200000|2023-06-15 16:40:00|34389.8|34364.8|34392.3|34367.3|34405.8|34380.8|34384.8|34359.8|0
1686847500000|2023-06-15 16:45:00|34391.3|34366.3|34384.3|34359.3|34391.3|34366.3|34372.8|34347.8|0
1686847800000|2023-06-15 16:50:00|34385.8|34360.8|34382.3|34357.3|34395.3|34370.3|34381.3|34356.3|0
1686848100000|2023-06-15 16:55:00|34381.3|34356.3|34379.8|34354.8|34385.8|34360.8|34369.8|34344.8|0
1686848400000|2023-06-15 17:00:00|34379|34354|34354|34329|34381.5|34356.5|34352.5|34327.5|0
1686848700000|2023-06-15 17:05:00|34354.5|34329.5|34341.5|34316.5|34359.5|34334.5|34333.5|34308.5|0
1686849000000|2023-06-15 17:10:00|34342|34317|34331|34306|34357.5|34332.5|34331|34306|0
1686849300000|2023-06-15 17:15:00|34331.5|34306.5|34329.5|34304.5|34340|34315|34323|34298|0
1686849600000|2023-06-15 17:20:00|34330|34305|34344.5|34319.5|34351|34326|34328|34303|0
1686849900000|2023-06-15 17:25:00|34345.5|34320.5|34361|34336|34363.5|34338.5|34341|34316|0
1686850200000|2023-06-15 17:30:00|34361.5|34336.5|34367|34342|34373.5|34348.5|34359.5|34334.5|0
1686850500000|2023-06-15 17:35:00|34366.5|34341.5|34356|34331|34370|34345|34345.5|34320.5|0
1686850800000|2023-06-15 17:40:00|34356.5|34331.5|34360|34335|34370|34345|34349.5|34324.5|0
1686851100000|2023-06-15 17:45:00|34361|34336|34387|34362|34390.5|34365.5|34361|34336|0
1686851400000|2023-06-15 17:50:00|34387.5|34362.5|34391|34366|34394|34369|34383|34358|0
1686851700000|2023-06-15 17:55:00|34393|34368|34398.5|34373.5|34410|34385|34391|34366|0
1686852000000|2023-06-15 18:00:00|34400|34375|34394|34369|34416|34391|34391.5|34366.5|0
1686852300000|2023-06-15 18:05:00|34394.5|34369.5|34363.5|34338.5|34395.5|34370.5|34352.5|34327.5|0
1686852600000|2023-06-15 18:10:00|34363|34338|34374.5|34349.5|34386|34361|34356.5|34331.5|0
1686852900000|2023-06-15 18:15:00|34375|34350|34384.5|34359.5|34392|34367|34375|34350|0
1686853200000|2023-06-15 18:20:00|34382.5|34357.5|34395.5|34370.5|34398|34373|34378.5|34353.5|0
1686853500000|2023-06-15 18:25:00|34396|34371|34401.5|34376.5|34410.5|34385.5|34384|34359|0
1686853800000|2023-06-15 18:30:00|34402.5|34377.5|34418.3|34393.3|34425.8|34400.8|34400.8|34375.8|0
1686854100000|2023-06-15 18:35:00|34419.3|34394.3|34434.8|34409.8|34446.8|34421.8|34418.3|34393.3|0
1686854400000|2023-06-15 18:40:00|34435.3|34410.3|34469.8|34444.8|34470.8|34445.8|34435.3|34410.3|0
1686854700000|2023-06-15 18:45:00|34471.8|34446.8|34446.3|34421.3|34472.8|34447.8|34441.8|34416.8|0
1686855000000|2023-06-15 18:50:00|34443.8|34418.8|34475.8|34450.8|34475.8|34450.8|34434.8|34409.8|0
1686855300000|2023-06-15 18:55:00|34476.8|34451.8|34489.3|34464.3|34505.8|34480.8|34464.8|34439.8|0
1686855600000|2023-06-15 19:00:00|34491.8|34466.8|34442.8|34417.8|34504.3|34479.3|34434.3|34409.3|0
1686855900000|2023-06-15 19:05:00|34445.8|34420.8|34442.8|34417.8|34450.8|34425.8|34407.3|34382.3|0
1686856200000|2023-06-15 19:10:00|34441.8|34416.8|34459.2|34434.2|34459.7|34434.7|34430.3|34405.3|0
1686856500000|2023-06-15 19:15:00|34462.2|34437.2|34429.7|34404.7|34475.2|34450.2|34419.2|34394.2|0
1686856800000|2023-06-15 19:20:00|34431.2|34406.2|34436.7|34411.7|34448.2|34423.2|34411.7|34386.7|0
1686857100000|2023-06-15 19:25:00|34437.2|34412.2|34454.7|34429.7|34455.2|34430.2|34420.7|34395.7|0
1686857400000|2023-06-15 19:30:00|34453.7|34428.7|34447.7|34422.7|34463.2|34438.2|34444.2|34419.2|0
1686857700000|2023-06-15 19:35:00|34449.7|34424.7|34416.2|34391.2|34450.7|34425.7|34414.7|34389.7|0
1686858000000|2023-06-15 19:40:00|34418.2|34393.2|34425.7|34400.7|34439.2|34414.2|34414.2|34389.2|0
1686858300000|2023-06-15 19:45:00|34425.2|34400.2|34443.7|34418.7|34451.7|34426.7|34415.7|34390.7|0
1686858600000|2023-06-15 19:50:00|34448.2|34423.2|34437.7|34412.7|34467.2|34442.2|34435.2|34410.2|0
1686858900000|2023-06-15 19:55:00|34429.7|34404.7|34432.7|34407.7|34432.7|34407.7|34396.7|34371.7|0
1686859200000|2023-06-15 20:00:00|34429.7|34404.7|34407.7|34382.7|34433.7|34408.7|34407.7|34382.7|0
1686859500000|2023-06-15 20:05:00|34406.2|34381.2|34397.7|34372.7|34409.2|34384.2|34387.7|34362.7|0
1686859800000|2023-06-15 20:10:00|34396.7|34371.7|34395.7|34370.7|34403.2|34378.2|34387.2|34362.2|0
1686860100000|2023-06-15 20:15:00|34396.7|34371.7|34403.7|34378.7|34405.2|34380.2|34387.7|34362.7|0
1686860400000|2023-06-15 20:20:00|34403.2|34378.2|34398.2|34373.2|34406.2|34381.2|34397.2|34372.2|0
1686860700000|2023-06-15 20:25:00|34397.7|34372.7|34403.7|34378.7|34403.7|34378.7|34395.7|34370.7|0
1686861000000|2023-06-15 20:30:00|34404.2|34379.2|34398.2|34373.2|34404.2|34379.2|34397.2|34372.2|0
1686861300000|2023-06-15 20:35:00|34397.7|34372.7|34395.2|34370.2|34399.2|34374.2|34392.2|34367.2|0
1686861600000|2023-06-15 20:40:00|34395.7|34370.7|34396.2|34371.2|34399.7|34374.7|34394.2|34369.2|0
1686861900000|2023-06-15 20:45:00|34396.7|34371.7|34395.7|34370.7|34397.2|34372.2|34389.7|34364.7|0
1686862200000|2023-06-15 20:50:00|34395.2|34370.2|34399.2|34374.2|34403.7|34378.7|34395.2|34370.2|0
1686862500000|2023-06-15 20:55:00|34399.7|34374.7|34396.5|34371.5|34402.2|34377.2|34391.7|34366.7|0
1686862800000|2023-06-15 21:00:00|34396.8|34371.8|34408.4|34383.4|34410.1|34385.1|34396.2|34371.2|0
1686863100000|2023-06-15 21:05:00|34408.9|34383.9|34408|34383|34409.7|34384.7|34406.5|34381.5|0
1686863400000|2023-06-15 21:10:00|34408.1|34383.1|34407.5|34382.5|34408.1|34383.1|34404.7|34379.7|0
1686863700000|2023-06-15 21:15:00|34408.9|34383.9|34407.4|34382.4|34408.9|34383.9|34407.4|34382.4|0
1686864000000|2023-06-15 21:20:00|34407.3|34382.3|34407.2|34382.2|34407.4|34382.4|34407.2|34382.2|0
1686864300000|2023-06-15 21:25:00|34407.4|34382.4|34414.3|34389.3|34414.3|34389.3|34406.8|34381.8|0
1686864600000|2023-06-15 21:30:00|34414.4|34389.4|34412.9|34387.9|34415.7|34390.7|34410.8|34385.8|0
1686864900000|2023-06-15 21:35:00|34416.3|34391.3|34416.2|34391.2|34428.1|34403.1|34416.2|34391.2|0
1686865200000|2023-06-15 21:40:00|34416|34391|34413.8|34388.8|34417.4|34392.4|34413.8|34388.8|0
1686865500000|2023-06-15 21:45:00|34413.9|34388.9|34407.2|34382.2|34413.9|34388.9|34407.2|34382.2|0
1686865800000|2023-06-15 21:50:00|34406.1|34381.1|34405.2|34380.2|34407.8|34382.8|34404.3|34379.3|0
1686866100000|2023-06-15 21:55:00|34405|34380|34408|34383|34411.2|34386.2|34404.6|34379.6|0
1686866400000|2023-06-15 22:00:00|34404.2|34379.2|34394.7|34369.7|34408.2|34383.2|34390.2|34365.2|0
1686866700000|2023-06-15 22:05:00|34395.2|34370.2|34396.2|34371.2|34400.2|34375.2|34392.2|34367.2|0
1686867000000|2023-06-15 22:10:00|34396.7|34371.7|34394.2|34369.2|34404.2|34379.2|34394.2|34369.2|0
1686867300000|2023-06-15 22:15:00|34394.7|34369.7|34393.2|34368.2|34408.2|34383.2|34393.2|34368.2|0
1686867600000|2023-06-15 22:20:00|34392.7|34367.7|34392.7|34367.7|34397.2|34372.2|34391.7|34366.7|0
1686867900000|2023-06-15 22:25:00|34393.2|34368.2|34399.2|34374.2|34400.2|34375.2|34392.7|34367.7|0
1686868200000|2023-06-15 22:30:00|34399.7|34374.7|34393.7|34368.7|34402.2|34377.2|34392.7|34367.7|0
1686868500000|2023-06-15 22:35:00|34394.2|34369.2|34390.7|34365.7|34394.2|34369.2|34390.7|34365.7|0
1686868800000|2023-06-15 22:40:00|34390.2|34365.2|34388.2|34363.2|34394.2|34369.2|34386.2|34361.2|0
1686869100000|2023-06-15 22:45:00|34388.7|34363.7|34385.7|34360.7|34391.7|34366.7|34383.7|34358.7|0
1686869400000|2023-06-15 22:50:00|34386.2|34361.2|34382.2|34357.2|34386.7|34361.7|34381.7|34356.7|0
1686869700000|2023-06-15 22:55:00|34381.7|34356.7|34380.2|34355.2|34384.7|34359.7|34379.7|34354.7|0
1686870000000|2023-06-15 23:00:00|34382.2|34357.2|34388.2|34363.2|34388.2|34363.2|34380.7|34355.7|0
1686870300000|2023-06-15 23:05:00|34387.7|34362.7|34387.2|34362.2|34390.7|34365.7|34386.7|34361.7|0
1686870600000|2023-06-15 23:10:00|34386.7|34361.7|34388.2|34363.2|34389.2|34364.2|34385.7|34360.7|0
1686870900000|2023-06-15 23:15:00|34386.2|34361.2|34388.2|34363.2|34388.2|34363.2|34385.7|34360.7|0
1686871200000|2023-06-15 23:20:00|34389.7|34364.7|34395.2|34370.2|34398.7|34373.7|34388.2|34363.2|0
1686871500000|2023-06-15 23:25:00|34396.2|34371.2|34392.2|34367.2|34396.2|34371.2|34390.2|34365.2|0
1686871800000|2023-06-15 23:30:00|34391.7|34366.7|34388.7|34363.7|34392.2|34367.2|34386.7|34361.7|0
1686872100000|2023-06-15 23:35:00|34388.2|34363.2|34384.7|34359.7|34388.2|34363.2|34379.2|34354.2|0
1686872400000|2023-06-15 23:40:00|34384.2|34359.2|34387.7|34362.7|34391.2|34366.2|34384.2|34359.2|0
1686872700000|2023-06-15 23:45:00|34386.7|34361.7|34381.2|34356.2|34387.7|34362.7|34379.2|34354.2|0
1686873000000|2023-06-15 23:50:00|34381.7|34356.7|34385.2|34360.2|34387.2|34362.2|34381.7|34356.7|0
1686873300000|2023-06-15 23:55:00|34384.7|34359.7|34383.2|34358.2|34388.2|34363.2|34381.2|34356.2|0
1686873600000|2023-06-16 00:00:00|34381.2|34356.2|34382.7|34357.7|34384.7|34359.7|34379.2|34354.2|0
1686873900000|2023-06-16 00:05:00|34383.2|34358.2|34381.2|34356.2|34390.2|34365.2|34379.7|34354.7|0
1686874200000|2023-06-16 00:10:00|34381.7|34356.7|34381.2|34356.2|34386.2|34361.2|34377.7|34352.7|0
1686874500000|2023-06-16 00:15:00|34381.7|34356.7|34380.7|34355.7|34383.7|34358.7|34379.2|34354.2|0
1686874800000|2023-06-16 00:20:00|34381.2|34356.2|34379.7|34354.7|34385.2|34360.2|34377.7|34352.7|0
1686875100000|2023-06-16 00:25:00|34378.2|34353.2|34381.2|34356.2|34383.2|34358.2|34377.7|34352.7|0
1686875400000|2023-06-16 00:30:00|34381.7|34356.7|34376.2|34351.2|34382.7|34357.7|34373.7|34348.7|0
1686875700000|2023-06-16 00:35:00|34375.7|34350.7|34382.2|34357.2|34383.2|34358.2|34375.2|34350.2|0
1686876000000|2023-06-16 00:40:00|34382.7|34357.7|34384.2|34359.2|34384.7|34359.7|34381.7|34356.7|0
1686876300000|2023-06-16 00:45:00|34384.7|34359.7|34381.7|34356.7|34385.2|34360.2|34377.7|34352.7|0
1686876600000|2023-06-16 00:50:00|34382.2|34357.2|34377.7|34352.7|34383.2|34358.2|34374.7|34349.7|0
1686876900000|2023-06-16 00:55:00|34378.2|34353.2|34383.7|34358.7|34383.7|34358.7|34377.2|34352.2|0
1686877200000|2023-06-16 01:00:00|34384.2|34359.2|34389.7|34364.7|34389.7|34364.7|34383.2|34358.2|0
1686877500000|2023-06-16 01:05:00|34388.7|34363.7|34382.2|34357.2|34389.2|34364.2|34381.7|34356.7|0
1686877800000|2023-06-16 01:10:00|34381.7|34356.7|34382.2|34357.2|34383.7|34358.7|34380.2|34355.2|0
1686878100000|2023-06-16 01:15:00|34382.7|34357.7|34380.2|34355.2|34383.7|34358.7|34379.2|34354.2|0
1686878400000|2023-06-16 01:20:00|34380.7|34355.7|34384.2|34359.2|34384.7|34359.7|34380.2|34355.2|0
1686878700000|2023-06-16 01:25:00|34383.7|34358.7|34378.7|34353.7|34384.7|34359.7|34378.7|34353.7|0
1686879000000|2023-06-16 01:30:00|34379.2|34354.2|34374.2|34349.2|34381.2|34356.2|34372.7|34347.7|0
1686879300000|2023-06-16 01:35:00|34374.7|34349.7|34372.7|34347.7|34377.2|34352.2|34371.7|34346.7|0
1686879600000|2023-06-16 01:40:00|34372.2|34347.2|34378.2|34353.2|34378.7|34353.7|34371.2|34346.2|0
1686879900000|2023-06-16 01:45:00|34377.7|34352.7|34379.2|34354.2|34381.7|34356.7|34377.7|34352.7|0
1686880200000|2023-06-16 01:50:00|34378.7|34353.7|34375.7|34350.7|34379.2|34354.2|34374.7|34349.7|0
1686880500000|2023-06-16 01:55:00|34375.2|34350.2|34372.7|34347.7|34377.2|34352.2|34372.2|34347.2|0
1686880800000|2023-06-16 02:00:00|34373.2|34348.2|34372.2|34347.2|34377.7|34352.7|34372.2|34347.2|0
1686881100000|2023-06-16 02:05:00|34372.7|34347.7|34372.7|34347.7|34374.7|34349.7|34370.7|34345.7|0
1686881400000|2023-06-16 02:10:00|34372.2|34347.2|34371.7|34346.7|34374.7|34349.7|34369.7|34344.7|0
1686881700000|2023-06-16 02:15:00|34372.2|34347.2|34376.7|34351.7|34377.7|34352.7|34370.7|34345.7|0
1686882000000|2023-06-16 02:20:00|34373.7|34348.7|34377.7|34352.7|34377.7|34352.7|34371.7|34346.7|0
1686882300000|2023-06-16 02:25:00|34378.2|34353.2|34376.2|34351.2|34378.7|34353.7|34375.7|34350.7|0
1686882600000|2023-06-16 02:30:00|34376.7|34351.7|34377.2|34352.2|34378.7|34353.7|34376.2|34351.2|0
1686882900000|2023-06-16 02:35:00|34377.7|34352.7|34378.2|34353.2|34379.2|34354.2|34377.2|34352.2|0
1686883200000|2023-06-16 02:40:00|34377.7|34352.7|34377.7|34352.7|34378.7|34353.7|34375.7|34350.7|0
1686883500000|2023-06-16 02:45:00|34377.2|34352.2|34375.2|34350.2|34381.2|34356.2|34371.7|34346.7|0
1686883800000|2023-06-16 02:50:00|34375.7|34350.7|34378.2|34353.2|34383.2|34358.2|34375.2|34350.2|0
1686884100000|2023-06-16 02:55:00|34379.2|34354.2|34376.2|34351.2|34381.7|34356.7|34375.2|34350.2|0
1686884400000|2023-06-16 03:00:00|34377.2|34352.2|34380.2|34355.2|34384.2|34359.2|34377.2|34352.2|0
1686884700000|2023-06-16 03:05:00|34379.7|34354.7|34375.7|34350.7|34382.7|34357.7|34374.7|34349.7|0
1686885000000|2023-06-16 03:10:00|34375.2|34350.2|34373.2|34348.2|34377.2|34352.2|34371.2|34346.2|0
1686885300000|2023-06-16 03:15:00|34372.7|34347.7|34369.7|34344.7|34373.7|34348.7|34368.7|34343.7|0
1686885600000|2023-06-16 03:20:00|34369.2|34344.2|34374.2|34349.2|34374.7|34349.7|34369.2|34344.2|0
1686885900000|2023-06-16 03:25:00|34374.7|34349.7|34379.2|34354.2|34379.2|34354.2|34373.7|34348.7|0
1686886200000|2023-06-16 03:30:00|34379.7|34354.7|34383.2|34358.2|34385.2|34360.2|34377.2|34352.2|0
1686886500000|2023-06-16 03:35:00|34382.7|34357.7|34381.2|34356.2|34383.7|34358.7|34377.2|34352.2|0
1686886800000|2023-06-16 03:40:00|34381.7|34356.7|34386.7|34361.7|34389.7|34364.7|34381.2|34356.2|0
1686887100000|2023-06-16 03:45:00|34386.2|34361.2|34385.2|34360.2|34388.7|34363.7|34385.2|34360.2|0
1686887400000|2023-06-16 03:50:00|34384.7|34359.7|34391.2|34366.2|34391.2|34366.2|34384.2|34359.2|0
1686887700000|2023-06-16 03:55:00|34390.7|34365.7|34397.2|34372.2|34398.7|34373.7|34390.2|34365.2|0
1686888000000|2023-06-16 04:00:00|34397.7|34372.7|34393.2|34368.2|34398.2|34373.2|34393.2|34368.2|0
1686888300000|2023-06-16 04:05:00|34393.7|34368.7|34398.2|34373.2|34398.7|34373.7|34393.2|34368.2|0
1686888600000|2023-06-16 04:10:00|34398.7|34373.7|34401.2|34376.2|34404.2|34379.2|34397.7|34372.7|0
1686888900000|2023-06-16 04:15:00|34400.7|34375.7|34409.7|34384.7|34411.7|34386.7|34400.7|34375.7|0
1686889200000|2023-06-16 04:20:00|34410.2|34385.2|34408.7|34383.7|34410.7|34385.7|34406.2|34381.2|0
1686889500000|2023-06-16 04:25:00|34408.2|34383.2|34411.7|34386.7|34411.7|34386.7|34407.7|34382.7|0
1686889800000|2023-06-16 04:30:00|34411.2|34386.2|34409.2|34384.2|34412.7|34387.7|34409.2|34384.2|0
1686890100000|2023-06-16 04:35:00|34408.7|34383.7|34407.7|34382.7|34410.7|34385.7|34405.7|34380.7|0
1686890400000|2023-06-16 04:40:00|34407.2|34382.2|34410.7|34385.7|34411.7|34386.7|34407.2|34382.2|0
1686890700000|2023-06-16 04:45:00|34410.2|34385.2|34403.2|34378.2|34410.2|34385.2|34402.7|34377.7|0
1686891000000|2023-06-16 04:50:00|34402.7|34377.7|34401.7|34376.7|34403.2|34378.2|34400.2|34375.2|0
1686891300000|2023-06-16 04:55:00|34401.2|34376.2|34399.7|34374.7|34401.7|34376.7|34398.7|34373.7|0
1686891600000|2023-06-16 05:00:00|34398.7|34373.7|34393.2|34368.2|34399.2|34374.2|34392.2|34367.2|0
1686891900000|2023-06-16 05:05:00|34393.7|34368.7|34395.2|34370.2|34399.7|34374.7|34393.2|34368.2|0
1686892200000|2023-06-16 05:10:00|34395.7|34370.7|34396.7|34371.7|34398.7|34373.7|34393.7|34368.7|0
1686892500000|2023-06-16 05:15:00|34397.2|34372.2|34401.7|34376.7|34401.7|34376.7|34396.7|34371.7|0
1686892800000|2023-06-16 05:20:00|34401.2|34376.2|34406.2|34381.2|34409.2|34384.2|34400.7|34375.7|0
1686893100000|2023-06-16 05:25:00|34405.7|34380.7|34407.2|34382.2|34416.7|34391.7|34405.7|34380.7|0
1686893400000|2023-06-16 05:30:00|34407.7|34382.7|34410.2|34385.2|34415.7|34390.7|34403.7|34378.7|0
1686893700000|2023-06-16 05:35:00|34410.7|34385.7|34415.7|34390.7|34415.7|34390.7|34406.2|34381.2|0
1686894000000|2023-06-16 05:40:00|34415.2|34390.2|34417.2|34392.2|34421.7|34396.7|34413.2|34388.2|0
1686894300000|2023-06-16 05:45:00|34416.7|34391.7|34413.7|34388.7|34417.2|34392.2|34410.7|34385.7|0
1686894600000|2023-06-16 05:50:00|34413.2|34388.2|34409.2|34384.2|34415.7|34390.7|34407.7|34382.7|0
1686894900000|2023-06-16 05:55:00|34408.7|34383.7|34410.7|34385.7|34413.7|34388.7|34401.7|34376.7|0
1686895200000|2023-06-16 06:00:00|34410.2|34385.2|34402.2|34377.2|34410.2|34385.2|34397.2|34372.2|0
1686895500000|2023-06-16 06:05:00|34401.7|34376.7|34412.2|34387.2|34415.2|34390.2|34401.7|34376.7|0
1686895800000|2023-06-16 06:10:00|34412.7|34387.7|34410.2|34385.2|34414.2|34389.2|34405.7|34380.7|0
1686896100000|2023-06-16 06:15:00|34410.7|34385.7|34426.7|34401.7|34428.7|34403.7|34406.2|34381.2|0
1686896400000|2023-06-16 06:20:00|34427.7|34402.7|34438.7|34413.7|34441.2|34416.2|34423.2|34398.2|0
1686896700000|2023-06-16 06:25:00|34438.2|34413.2|34430.2|34405.2|34438.7|34413.7|34426.2|34401.2|0
1686897000000|2023-06-16 06:30:00|34428.2|34403.2|34430.2|34405.2|34433.2|34408.2|34423.7|34398.7|0
1686897300000|2023-06-16 06:35:00|34430.7|34405.7|34423.2|34398.2|34433.7|34408.7|34422.7|34397.7|0
1686897600000|2023-06-16 06:40:00|34423.7|34398.7|34419.7|34394.7|34425.2|34400.2|34413.7|34388.7|0
1686897900000|2023-06-16 06:45:00|34420.2|34395.2|34418.7|34393.7|34422.2|34397.2|34414.2|34389.2|0
1686898200000|2023-06-16 06:50:00|34419.2|34394.2|34424.2|34399.2|34425.2|34400.2|34416.2|34391.2|0
1686898500000|2023-06-16 06:55:00|34423.7|34398.7|34420.2|34395.2|34424.2|34399.2|34413.7|34388.7|0
1686898800000|2023-06-16 07:00:00|34419.7|34394.7|34415.2|34390.2|34419.7|34394.7|34408.7|34383.7|0
1686899100000|2023-06-16 07:05:00|34412.2|34387.2|34404.2|34379.2|34413.7|34388.7|34402.2|34377.2|0
1686899400000|2023-06-16 07:10:00|34402.7|34377.7|34386.2|34361.2|34405.2|34380.2|34384.2|34359.2|0
1686899700000|2023-06-16 07:15:00|34388.7|34363.7|34394.2|34369.2|34403.2|34378.2|34388.7|34363.7|0
1686900000000|2023-06-16 07:20:00|34394.7|34369.7|34396.2|34371.2|34409.7|34384.7|34393.7|34368.7|0
1686900300000|2023-06-16 07:25:00|34396.7|34371.7|34404.2|34379.2|34407.2|34382.2|34396.2|34371.2|0
1686900600000|2023-06-16 07:30:00|34404.7|34379.7|34406.2|34381.2|34408.7|34383.7|34396.2|34371.2|0
1686900900000|2023-06-16 07:35:00|34406.7|34381.7|34414.7|34389.7|34427.2|34402.2|34404.2|34379.2|0
1686901200000|2023-06-16 07:40:00|34413.2|34388.2|34418.7|34393.7|34425.7|34400.7|34410.2|34385.2|0
1686901500000|2023-06-16 07:45:00|34418.2|34393.2|34415.7|34390.7|34426.2|34401.2|34414.2|34389.2|0
1686901800000|2023-06-16 07:50:00|34415.2|34390.2|34415.2|34390.2|34419.2|34394.2|34410.2|34385.2|0
1686902100000|2023-06-16 07:55:00|34415.7|34390.7|34416.2|34391.2|34424.2|34399.2|34411.7|34386.7|0
1686902400000|2023-06-16 08:00:00|34413.2|34388.2|34413.2|34388.2|34422.2|34397.2|34411.7|34386.7|0
1686902700000|2023-06-16 08:05:00|34412.2|34387.2|34396.2|34371.2|34412.2|34387.2|34394.2|34369.2|0
1686903000000|2023-06-16 08:10:00|34395.7|34370.7|34402.2|34377.2|34407.7|34382.7|34395.7|34370.7|0
1686903300000|2023-06-16 08:15:00|34401.7|34376.7|34420.2|34395.2|34421.7|34396.7|34398.2|34373.2|0
1686903600000|2023-06-16 08:20:00|34421.2|34396.2|34420.2|34395.2|34423.7|34398.7|34416.7|34391.7|0
1686903900000|2023-06-16 08:25:00|34419.2|34394.2|34430.2|34405.2|34435.2|34410.2|34418.2|34393.2|0
1686904200000|2023-06-16 08:30:00|34429.7|34404.7|34446.2|34421.2|34451.7|34426.7|34429.7|34404.7|0
1686904500000|2023-06-16 08:35:00|34445.7|34420.7|34438.7|34413.7|34446.7|34421.7|34432.2|34407.2|0
1686904800000|2023-06-16 08:40:00|34440.2|34415.2|34450.7|34425.7|34452.2|34427.2|34440.2|34415.2|0
1686905100000|2023-06-16 08:45:00|34450.2|34425.2|34447.7|34422.7|34457.2|34432.2|34441.2|34416.2|0
1686905400000|2023-06-16 08:50:00|34447.2|34422.2|34450.7|34425.7|34455.7|34430.7|34446.2|34421.2|0
1686905700000|2023-06-16 08:55:00|34450.2|34425.2|34453.2|34428.2|34457.2|34432.2|34448.2|34423.2|0
1686906000000|2023-06-16 09:00:00|34453.7|34428.7|34460.2|34435.2|34461.7|34436.7|34449.7|34424.7|0
1686906300000|2023-06-16 09:05:00|34460.7|34435.7|34453.2|34428.2|34465.2|34440.2|34445.7|34420.7|0
1686906600000|2023-06-16 09:10:00|34452.2|34427.2|34442.7|34417.7|34454.2|34429.2|34442.2|34417.2|0
1686906900000|2023-06-16 09:15:00|34442.2|34417.2|34448.7|34423.7|34451.2|34426.2|34438.7|34413.7|0
1686907200000|2023-06-16 09:20:00|34449.2|34424.2|34451.2|34426.2|34453.7|34428.7|34442.7|34417.7|0
1686907500000|2023-06-16 09:25:00|34450.7|34425.7|34454.2|34429.2|34454.7|34429.7|34446.7|34421.7|0
1686907800000|2023-06-16 09:30:00|34454.7|34429.7|34451.2|34426.2|34456.7|34431.7|34447.2|34422.2|0
1686908100000|2023-06-16 09:35:00|34450.7|34425.7|34447.2|34422.2|34455.2|34430.2|34444.2|34419.2|0
1686908400000|2023-06-16 09:40:00|34447.7|34422.7|34454.7|34429.7|34461.2|34436.2|34445.7|34420.7|0
1686908700000|2023-06-16 09:45:00|34453.2|34428.2|34447.2|34422.2|34454.2|34429.2|34445.2|34420.2|0
1686909000000|2023-06-16 09:50:00|34448.2|34423.2|34439.7|34414.7|34453.2|34428.2|34430.7|34405.7|0
1686909300000|2023-06-16 09:55:00|34439.2|34414.2|34435.7|34410.7|34439.7|34414.7|34430.7|34405.7|0
1686909600000|2023-06-16 10:00:00|34436.7|34411.7|34436.2|34411.2|34443.2|34418.2|34433.7|34408.7|0
1686909900000|2023-06-16 10:05:00|34435.7|34410.7|34436.2|34411.2|34442.7|34417.7|34433.7|34408.7|0
1686910200000|2023-06-16 10:10:00|34435.7|34410.7|34425.7|34400.7|34436.7|34411.7|34423.2|34398.2|0
1686910500000|2023-06-16 10:15:00|34425.2|34400.2|34420.7|34395.7|34427.7|34402.7|34419.2|34394.2|0
1686910800000|2023-06-16 10:20:00|34421.2|34396.2|34423.7|34398.7|34431.7|34406.7|34408.7|34383.7|0
1686911100000|2023-06-16 10:25:00|34424.2|34399.2|34408.2|34383.2|34424.2|34399.2|34407.7|34382.7|0
1686911400000|2023-06-16 10:30:00|34407.2|34382.2|34402.2|34377.2|34408.7|34383.7|34395.7|34370.7|0
1686911700000|2023-06-16 10:35:00|34401.7|34376.7|34404.2|34379.2|34408.7|34383.7|34399.7|34374.7|0
1686912000000|2023-06-16 10:40:00|34404.7|34379.7|34414.2|34389.2|34421.7|34396.7|34404.7|34379.7|0
1686912300000|2023-06-16 10:45:00|34413.7|34388.7|34410.2|34385.2|34415.2|34390.2|34408.2|34383.2|0
1686912600000|2023-06-16 10:50:00|34410.7|34385.7|34407.2|34382.2|34410.7|34385.7|34397.7|34372.7|0
1686912900000|2023-06-16 10:55:00|34407.7|34382.7|34405.7|34380.7|34408.2|34383.2|34394.2|34369.2|0
1686913200000|2023-06-16 11:00:00|34406.2|34381.2|34420.7|34395.7|34424.7|34399.7|34401.2|34376.2|0
1686913500000|2023-06-16 11:05:00|34421.2|34396.2|34401.2|34376.2|34421.2|34396.2|34400.2|34375.2|0
1686913800000|2023-06-16 11:10:00|34400.7|34375.7|34412.7|34387.7|34413.2|34388.2|34399.2|34374.2|0
1686914100000|2023-06-16 11:15:00|34413.2|34388.2|34411.2|34386.2|34421.7|34396.7|34409.7|34384.7|0
1686914400000|2023-06-16 11:20:00|34411.7|34386.7|34408.2|34383.2|34414.2|34389.2|34407.7|34382.7|0
1686914700000|2023-06-16 11:25:00|34407.7|34382.7|34418.7|34393.7|34421.2|34396.2|34403.2|34378.2|0
1686915000000|2023-06-16 11:30:00|34419.2|34394.2|34430.2|34405.2|34430.2|34405.2|34412.7|34387.7|0
1686915300000|2023-06-16 11:35:00|34429.7|34404.7|34429.7|34404.7|34439.2|34414.2|34428.2|34403.2|0
1686915600000|2023-06-16 11:40:00|34431.2|34406.2|34423.2|34398.2|34434.2|34409.2|34421.2|34396.2|0
1686915900000|2023-06-16 11:45:00|34423.7|34398.7|34429.2|34404.2|34431.7|34406.7|34420.7|34395.7|0
1686916200000|2023-06-16 11:50:00|34429.7|34404.7|34421.7|34396.7|34430.2|34405.2|34420.7|34395.7|0
1686916500000|2023-06-16 11:55:00|34422.2|34397.2|34422.2|34397.2|34428.2|34403.2|34416.7|34391.7|0
1686916800000|2023-06-16 12:00:00|34421.7|34396.7|34423.2|34398.2|34425.2|34400.2|34407.7|34382.7|0
1686917100000|2023-06-16 12:05:00|34422.2|34397.2|34424.2|34399.2|34425.7|34400.7|34415.2|34390.2|0
1686917400000|2023-06-16 12:10:00|34425.2|34400.2|34438.2|34413.2|34445.2|34420.2|34424.2|34399.2|0
1686917700000|2023-06-16 12:15:00|34437.7|34412.7|34447.2|34422.2|34457.2|34432.2|34432.2|34407.2|0
1686918000000|2023-06-16 12:20:00|34447.7|34422.7|34455.2|34430.2|34458.2|34433.2|34446.2|34421.2|0
1686918300000|2023-06-16 12:25:00|34454.7|34429.7|34449.7|34424.7|34456.2|34431.2|34444.7|34419.7|0
1686918600000|2023-06-16 12:30:00|34450.2|34425.2|34459.7|34434.7|34463.2|34438.2|34446.7|34421.7|0
1686918900000|2023-06-16 12:35:00|34458.7|34433.7|34467.7|34442.7|34472.2|34447.2|34458.2|34433.2|0
1686919200000|2023-06-16 12:40:00|34467.2|34442.2|34469.2|34444.2|34474.7|34449.7|34464.7|34439.7|0
1686919500000|2023-06-16 12:45:00|34469.7|34444.7|34470.2|34445.2|34474.2|34449.2|34465.7|34440.7|0
1686919800000|2023-06-16 12:50:00|34469.7|34444.7|34468.2|34443.2|34472.2|34447.2|34461.7|34436.7|0
1686920100000|2023-06-16 12:55:00|34467.7|34442.7|34478.7|34453.7|34485.7|34460.7|34467.7|34442.7|0
1686920400000|2023-06-16 13:00:00|34477.7|34452.7|34476.2|34451.2|34484.7|34459.7|34473.7|34448.7|0
1686920700000|2023-06-16 13:05:00|34475.7|34450.7|34451.7|34426.7|34476.7|34451.7|34447.2|34422.2|0
1686921000000|2023-06-16 13:10:00|34449.2|34424.2|34456.2|34431.2|34460.2|34435.2|34429.2|34404.2|0
1686921300000|2023-06-16 13:15:00|34455.7|34430.7|34468.2|34443.2|34473.7|34448.7|34448.7|34423.7|0
1686921600000|2023-06-16 13:20:00|34468.7|34443.7|34533.2|34508.2|34533.2|34508.2|34468.7|34443.7|0
1686921900000|2023-06-16 13:25:00|34535.7|34510.7|34552.2|34527.2|34556.2|34531.2|34497.2|34472.2|0
1686922200000|2023-06-16 13:30:00|34546.2|34521.2|34565.2|34540.2|34572.2|34547.2|34497.2|34472.2|0
1686922500000|2023-06-16 13:35:00|34568.2|34543.2|34493.2|34468.2|34586.7|34561.7|34454.2|34429.2|0
1686922800000|2023-06-16 13:40:00|34490.2|34465.2|34486.2|34461.2|34499.2|34474.2|34461.2|34436.2|0
1686923100000|2023-06-16 13:45:00|34486.7|34461.7|34442.7|34417.7|34487.2|34462.2|34420.7|34395.7|0
1686923400000|2023-06-16 13:50:00|34444.7|34419.7|34430.2|34405.2|34453.2|34428.2|34420.2|34395.2|0
1686923700000|2023-06-16 13:55:00|34431.7|34406.7|34451.2|34426.2|34463.2|34438.2|34431.2|34406.2|0
1686924000000|2023-06-16 14:00:00|34469.7|34444.7|34498|34473|34506.2|34481.2|34459.7|34434.7|0
1686924300000|2023-06-16 14:05:00|34500.5|34475.5|34504.5|34479.5|34506.5|34481.5|34473.5|34448.5|0
1686924600000|2023-06-16 14:10:00|34508.5|34483.5|34476|34451|34519.5|34494.5|34466|34441|0
1686924900000|2023-06-16 14:15:00|34474|34449|34489.5|34464.5|34511.5|34486.5|34470|34445|0
1686925200000|2023-06-16 14:20:00|34486|34461|34510|34485|34522|34497|34477|34452|0
1686925500000|2023-06-16 14:25:00|34509|34484|34540|34515|34540.5|34515.5|34490.5|34465.5|0
1686925800000|2023-06-16 14:30:00|34535.5|34510.5|34532.5|34507.5|34536.5|34511.5|34518.5|34493.5|0
1686926100000|2023-06-16 14:35:00|34531|34506|34493|34468|34532|34507|34484.5|34459.5|0
1686926400000|2023-06-16 14:40:00|34494.5|34469.5|34436|34411|34494.5|34469.5|34436|34411|0
1686926700000|2023-06-16 14:45:00|34436.5|34411.5|34442|34417|34458.5|34433.5|34431|34406|0
1686927000000|2023-06-16 14:50:00|34438.5|34413.5|34467.5|34442.5|34469.5|34444.5|34435|34410|0
1686927300000|2023-06-16 14:55:00|34470|34445|34463.5|34438.5|34485|34460|34461.5|34436.5|0
1686927600000|2023-06-16 15:00:00|34466.5|34441.5|34435|34410|34466.5|34441.5|34418.5|34393.5|0
1686927900000|2023-06-16 15:05:00|34437|34412|34439|34414|34445|34420|34404|34379|0
1686928200000|2023-06-16 15:10:00|34437.5|34412.5|34470.5|34445.5|34473.5|34448.5|34435.5|34410.5|0
1686928500000|2023-06-16 15:15:00|34471|34446|34449.5|34424.5|34472.5|34447.5|34443|34418|0
1686928800000|2023-06-16 15:20:00|34442.5|34417.5|34425.1|34400.1|34457.6|34432.6|34414.1|34389.1|0
1686929100000|2023-06-16 15:25:00|34424.6|34399.6|34423.1|34398.1|34445.1|34420.1|34390.6|34365.6|0
1686929400000|2023-06-16 15:30:00|34422.6|34397.6|34421.6|34396.6|34438.6|34413.6|34404.1|34379.1|0
1686929700000|2023-06-16 15:35:00|34421.1|34396.1|34401.1|34376.1|34424.1|34399.1|34394.1|34369.1|0
1686930000000|2023-06-16 15:40:00|34400.2|34375.2|34421.7|34396.7|34429.7|34404.7|34397.7|34372.7|0
1686930300000|2023-06-16 15:45:00|34423.2|34398.2|34398.2|34373.2|34434.2|34409.2|34395.7|34370.7|0
1686930600000|2023-06-16 15:50:00|34397.2|34372.2|34404.7|34379.7|34406.2|34381.2|34379.7|34354.7|0
1686930900000|2023-06-16 15:55:00|34401.7|34376.7|34424.7|34399.7|34425.2|34400.2|34400.2|34375.2|0
1686931200000|2023-06-16 16:00:00|34427.7|34402.7|34443.2|34418.2|34443.2|34418.2|34424.2|34399.2|0
1686931500000|2023-06-16 16:05:00|34443.7|34418.7|34426.2|34401.2|34448.7|34423.7|34417.2|34392.2|0
1686931800000|2023-06-16 16:10:00|34427.7|34402.7|34416.7|34391.7|34431.7|34406.7|34410.2|34385.2|0
1686932100000|2023-06-16 16:15:00|34418.7|34393.7|34446.2|34421.2|34449.7|34424.7|34418.7|34393.7|0
1686932400000|2023-06-16 16:20:00|34446.7|34421.7|34462.2|34437.2|34463.7|34438.7|34442.7|34417.7|0
1686932700000|2023-06-16 16:25:00|34462.7|34437.7|34469.7|34444.7|34478.2|34453.2|34458.7|34433.7|0
1686933000000|2023-06-16 16:30:00|34470.2|34445.2|34479.2|34454.2|34480.2|34455.2|34462.7|34437.7|0
1686933300000|2023-06-16 16:35:00|34478.7|34453.7|34472.2|34447.2|34478.7|34453.7|34458.2|34433.2|0
1686933600000|2023-06-16 16:40:00|34473.2|34448.2|34468.7|34443.7|34478.7|34453.7|34461.7|34436.7|0
1686933900000|2023-06-16 16:45:00|34469.7|34444.7|34484.2|34459.2|34484.2|34459.2|34460.2|34435.2|0
1686934200000|2023-06-16 16:50:00|34482.7|34457.7|34498.7|34473.7|34504.7|34479.7|34481.7|34456.7|0
1686934500000|2023-06-16 16:55:00|34501.2|34476.2|34495.7|34470.7|34505.2|34480.2|34491.7|34466.7|0
1686934800000|2023-06-16 17:00:00|34495.2|34470.2|34493.2|34468.2|34502.2|34477.2|34485.7|34460.7|0
1686935100000|2023-06-16 17:05:00|34492.7|34467.7|34471.7|34446.7|34500.7|34475.7|34466.7|34441.7|0
1686935400000|2023-06-16 17:10:00|34470.7|34445.7|34471.2|34446.2|34471.2|34446.2|34452.7|34427.7|0
1686935700000|2023-06-16 17:15:00|34472.2|34447.2|34484.2|34459.2|34488.2|34463.2|34470.7|34445.7|0
1686936000000|2023-06-16 17:20:00|34484.7|34459.7|34487.7|34462.7|34492.2|34467.2|34467.7|34442.7|0
1686936300000|2023-06-16 17:25:00|34488.7|34463.7|34471.2|34446.2|34496.2|34471.2|34465.2|34440.2|0
1686936600000|2023-06-16 17:30:00|34471.7|34446.7|34451.7|34426.7|34478.7|34453.7|34448.2|34423.2|0
1686936900000|2023-06-16 17:35:00|34453.7|34428.7|34441.2|34416.2|34456.7|34431.7|34431.7|34406.7|0
1686937200000|2023-06-16 17:40:00|34440.2|34415.2|34438.7|34413.7|34442.2|34417.2|34421.2|34396.2|0
1686937500000|2023-06-16 17:45:00|34439.2|34414.2|34434.2|34409.2|34450.2|34425.2|34425.7|34400.7|0
1686937800000|2023-06-16 17:50:00|34431.2|34406.2|34446.7|34421.7|34448.2|34423.2|34428.7|34403.7|0
1686938100000|2023-06-16 17:55:00|34446.2|34421.2|34439.7|34414.7|34453.2|34428.2|34434.7|34409.7|0
1686938400000|2023-06-16 18:00:00|34439.2|34414.2|34415.2|34390.2|34447.7|34422.7|34411.7|34386.7|0
1686938700000|2023-06-16 18:05:00|34414.2|34389.2|34423.2|34398.2|34425.7|34400.7|34412.7|34387.7|0
1686939000000|2023-06-16 18:10:00|34422.7|34397.7|34410.2|34385.2|34431.2|34406.2|34407.7|34382.7|0
1686939300000|2023-06-16 18:15:00|34409.7|34384.7|34409.2|34384.2|34421.2|34396.2|34401.2|34376.2|0
1686939600000|2023-06-16 18:20:00|34411.2|34386.2|34410.2|34385.2|34414.7|34389.7|34399.2|34374.2|0
1686939900000|2023-06-16 18:25:00|34410.7|34385.7|34421.7|34396.7|34425.7|34400.7|34407.2|34382.2|0
1686940200000|2023-06-16 18:30:00|34420.2|34395.2|34390.7|34365.7|34426.2|34401.2|34382.7|34357.7|0
1686940500000|2023-06-16 18:35:00|34389.7|34364.7|34418|34393|34423|34398|34389.2|34364.2|0
1686940800000|2023-06-16 18:40:00|34418.5|34393.5|34400|34375|34418.5|34393.5|34396.5|34371.5|0
1686941100000|2023-06-16 18:45:00|34400.5|34375.5|34398.1|34373.1|34403.5|34378.5|34387.1|34362.1|0
1686941400000|2023-06-16 18:50:00|34398.6|34373.6|34391.6|34366.6|34409.6|34384.6|34386.1|34361.1|0
1686941700000|2023-06-16 18:55:00|34391.1|34366.1|34379.1|34354.1|34398.1|34373.1|34374.6|34349.6|0
1686942000000|2023-06-16 19:00:00|34381.6|34356.6|34387.6|34362.6|34393.1|34368.1|34348.6|34323.6|0
1686942300000|2023-06-16 19:05:00|34389.1|34364.1|34363.1|34338.1|34392.6|34367.6|34351.1|34326.1|0
1686942600000|2023-06-16 19:10:00|34364.1|34339.1|34328.1|34303.1|34364.1|34339.1|34326.6|34301.6|0
1686942900000|2023-06-16 19:15:00|34330.1|34305.1|34347.1|34322.1|34348.6|34323.6|34323.6|34298.6|0
1686943200000|2023-06-16 19:20:00|34348.1|34323.1|34363.1|34338.1|34377.1|34352.1|34347.6|34322.6|0
1686943500000|2023-06-16 19:25:00|34362.1|34337.1|34338.1|34313.1|34362.1|34337.1|34331.6|34306.6|0
1686943800000|2023-06-16 19:30:00|34337.6|34312.6|34373.1|34348.1|34378.1|34353.1|34335.1|34310.1|0
1686944100000|2023-06-16 19:35:00|34372.1|34347.1|34379.1|34354.1|34386.6|34361.6|34364.1|34339.1|0
1686944400000|2023-06-16 19:40:00|34378.8|34353.8|34354.8|34329.8|34382.8|34357.8|34350.8|34325.8|0
1686944700000|2023-06-16 19:45:00|34355.3|34330.3|34357.3|34332.3|34376.8|34351.8|34346.3|34321.3|0
1686945000000|2023-06-16 19:50:00|34365.3|34340.3|34325.8|34300.8|34365.3|34340.3|34322.8|34297.8|0
1686945300000|2023-06-16 19:55:00|34329.8|34304.8|34319.3|34294.3|34341.8|34316.8|34296.8|34271.8|0
1686945600000|2023-06-16 20:00:00|34328.8|34303.8|34346.3|34321.3|34357.3|34332.3|34327.8|34302.8|0
1686945900000|2023-06-16 20:05:00|34344.3|34319.3|34347.3|34322.3|34357.8|34332.8|34342.3|34317.3|0
1686946200000|2023-06-16 20:10:00|34346.8|34321.8|34335.3|34310.3|34348.3|34323.3|34333.3|34308.3|0
1686946500000|2023-06-16 20:15:00|34335.8|34310.8|34339.3|34314.3|34340.3|34315.3|34329.8|34304.8|0
1686946800000|2023-06-16 20:20:00|34339.8|34314.8|34343.8|34318.8|34345.3|34320.3|34339.3|34314.3|0
1686947100000|2023-06-16 20:25:00|34344.3|34319.3|34346.3|34321.3|34349.3|34324.3|34343.3|34318.3|0
1686947400000|2023-06-16 20:30:00|34345.8|34320.8|34346.3|34321.3|34352.8|34327.8|34341.8|34316.8|0
1686947700000|2023-06-16 20:35:00|34345.8|34320.8|34330.3|34305.3|34346.8|34321.8|34329.8|34304.8|0
1686948000000|2023-06-16 20:40:00|34330.8|34305.8|34318.3|34293.3|34335.3|34310.3|34316.3|34291.3|0
1686948300000|2023-06-16 20:45:00|34318.8|34293.8|34319.8|34294.8|34326.8|34301.8|34318.8|34293.8|0
1686948600000|2023-06-16 20:50:00|34320.3|34295.3|34318.8|34293.8|34324.8|34299.8|34318.3|34293.3|0
1686948900000|2023-06-16 20:55:00|34318.3|34293.3|34324.6|34299.6|34324.6|34299.6|34306.3|34281.3|0
1686984000000|2023-06-17 06:40:00|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|0
1686987000000|2023-06-17 07:30:00|34312.5|34287.5|34312.5|34287.5|34312.5|34287.5|34312.5|34287.5|0
1686987600000|2023-06-17 07:40:00|34310.5|34285.5|34310.5|34285.5|34310.5|34285.5|34310.5|34285.5|0
1686988500000|2023-06-17 07:55:00|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|0
1687021200000|2023-06-17 17:00:00|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|0
1687025100000|2023-06-17 18:05:00|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|0
1687029000000|2023-06-17 19:10:00|34298.4|34273.4|34298.4|34273.4|34298.4|34273.4|34298.4|34273.4|0
1687029600000|2023-06-17 19:20:00|34295.9|34275.9|34300.9|34280.9|34300.9|34280.9|34295.9|34275.9|0
1687032900000|2023-06-17 20:15:00|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|0
1687051200000|2023-06-18 01:20:00|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|0
1687067100000|2023-06-18 05:45:00|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|0
1687071600000|2023-06-18 07:00:00|34305.7|34285.7|34305.9|34285.9|34305.9|34285.9|34305.7|34285.7|0
1687082400000|2023-06-18 10:00:00|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|0
1687089900000|2023-06-18 12:05:00|34299.9|34281.9|34297.9|34279.9|34299.9|34281.9|34297.9|34279.9|0
1687091700000|2023-06-18 12:35:00|34297.8|34279.8|34297.8|34279.8|34297.8|34279.8|34297.8|34279.8|0
1687094400000|2023-06-18 13:20:00|34296.6|34278.6|34296.6|34278.6|34296.6|34278.6|34296.6|34278.6|0
1687095600000|2023-06-18 13:40:00|34296.5|34278.5|34296.5|34278.5|34296.5|34278.5|34296.5|34278.5|0
1687101600000|2023-06-18 15:20:00|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|0
1687105200000|2023-06-18 16:20:00|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|0
1687108500000|2023-06-18 17:15:00|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|0
1687119000000|2023-06-18 20:10:00|34306.7|34288.7|34306.7|34288.7|34306.7|34288.7|34306.7|34288.7|0
1687120800000|2023-06-18 20:40:00|34305.2|34287.2|34305.2|34287.2|34305.2|34287.2|34305.2|34287.2|0
1687122600000|2023-06-18 21:10:00|34304.6|34286.6|34304.6|34286.6|34304.6|34286.6|34304.6|34286.6|0
1687123200000|2023-06-18 21:20:00|34306.8|34288.8|34310.5|34292.5|34310.5|34292.5|34306.8|34288.8|0
1687125600000|2023-06-18 22:00:00|34318.2|34300.2|34329.3|34311.3|34329.8|34311.8|34316.8|34298.8|0
1687125900000|2023-06-18 22:05:00|34329.8|34311.8|34328.3|34310.3|34333.8|34315.8|34326.8|34308.8|0
1687126200000|2023-06-18 22:10:00|34327.8|34309.8|34321.3|34303.3|34329.3|34311.3|34308.8|34290.8|0
1687126500000|2023-06-18 22:15:00|34320.8|34302.8|34321.8|34303.8|34325.3|34307.3|34319.3|34301.3|0
1687126800000|2023-06-18 22:20:00|34321.3|34303.3|34326.8|34308.8|34327.8|34309.8|34316.3|34298.3|0
1687127100000|2023-06-18 22:25:00|34326.3|34308.3|34320.8|34302.8|34328.8|34310.8|34320.3|34302.3|0
1687127400000|2023-06-18 22:30:00|34321.3|34303.3|34319.8|34301.8|34323.8|34305.8|34317.3|34299.3|0
1687127700000|2023-06-18 22:35:00|34320.3|34302.3|34321.8|34303.8|34322.8|34304.8|34318.8|34300.8|0
1687128000000|2023-06-18 22:40:00|34322.3|34304.3|34322.3|34304.3|34325.8|34307.8|34321.8|34303.8|0
1687128300000|2023-06-18 22:45:00|34322.8|34304.8|34319.8|34301.8|34323.8|34305.8|34319.3|34301.3|0
1687128600000|2023-06-18 22:50:00|34320.3|34302.3|34315.8|34297.8|34320.8|34302.8|34315.8|34297.8|0
1687128900000|2023-06-18 22:55:00|34316.3|34298.3|34317.8|34299.8|34318.3|34300.3|34313.3|34295.3|0
1687129200000|2023-06-18 23:00:00|34318.8|34300.8|34318.8|34300.8|34321.8|34303.8|34317.3|34299.3|0
1687129500000|2023-06-18 23:05:00|34318.3|34300.3|34315.3|34297.3|34318.3|34300.3|34314.3|34296.3|0
1687129800000|2023-06-18 23:10:00|34315.8|34297.8|34313.3|34295.3|34317.8|34299.8|34312.8|34294.8|0
1687130100000|2023-06-18 23:15:00|34312.8|34294.8|34311.8|34293.8|34314.3|34296.3|34310.3|34292.3|0
1687130400000|2023-06-18 23:20:00|34310.8|34292.8|34307.8|34289.8|34311.3|34293.3|34307.8|34289.8|0
1687130700000|2023-06-18 23:25:00|34308.3|34290.3|34309.8|34291.8|34310.8|34292.8|34307.8|34289.8|0
1687131000000|2023-06-18 23:30:00|34310.3|34292.3|34311.8|34293.8|34313.3|34295.3|34310.3|34292.3|0
1687131300000|2023-06-18 23:35:00|34311.3|34293.3|34292.3|34274.3|34311.3|34293.3|34291.8|34273.8|0
1687131600000|2023-06-18 23:40:00|34287.8|34269.8|34298.3|34280.3|34299.8|34281.8|34287.8|34269.8|0
1687131900000|2023-06-18 23:45:00|34297.3|34279.3|34296.8|34278.8|34298.8|34280.8|34292.8|34274.8|0
1687132200000|2023-06-18 23:50:00|34299.3|34281.3|34297.8|34279.8|34300.3|34282.3|34295.3|34277.3|0
1687132500000|2023-06-18 23:55:00|34297.3|34279.3|34297.3|34279.3|34299.3|34281.3|34295.3|34277.3|0
1687132800000|2023-06-19 00:00:00|34296.8|34278.8|34275.3|34257.3|34296.8|34278.8|34275.3|34257.3|0
1687133100000|2023-06-19 00:05:00|34274.3|34256.3|34272.8|34254.8|34278.8|34260.8|34270.3|34252.3|0
1687133400000|2023-06-19 00:10:00|34272.3|34254.3|34267.8|34249.8|34276.8|34258.8|34267.8|34249.8|0
1687133700000|2023-06-19 00:15:00|34268.3|34250.3|34266.3|34248.3|34270.8|34252.8|34262.8|34244.8|0
1687134000000|2023-06-19 00:20:00|34266.8|34248.8|34274.3|34256.3|34275.8|34257.8|34266.3|34248.3|0
1687134300000|2023-06-19 00:25:00|34273.3|34255.3|34268.8|34250.8|34273.8|34255.8|34267.8|34249.8|0
1687134600000|2023-06-19 00:30:00|34268.3|34250.3|34258.8|34240.8|34268.8|34250.8|34255.3|34237.3|0
1687134900000|2023-06-19 00:35:00|34258.3|34240.3|34260.8|34242.8|34264.8|34246.8|34256.8|34238.8|0
1687135200000|2023-06-19 00:40:00|34260.3|34242.3|34259.8|34241.8|34264.3|34246.3|34255.8|34237.8|0
1687135500000|2023-06-19 00:45:00|34259.3|34241.3|34264.3|34246.3|34266.3|34248.3|34259.3|34241.3|0
1687135800000|2023-06-19 00:50:00|34264.8|34246.8|34264.8|34246.8|34266.8|34248.8|34262.3|34244.3|0
1687136100000|2023-06-19 00:55:00|34263.8|34245.8|34267.8|34249.8|34268.3|34250.3|34260.8|34242.8|0
1687136400000|2023-06-19 01:00:00|34268.8|34250.8|34268.8|34250.8|34271.3|34253.3|34261.3|34243.3|0
1687136700000|2023-06-19 01:05:00|34268.3|34250.3|34263.8|34245.8|34275.8|34257.8|34263.3|34245.3|0
1687137000000|2023-06-19 01:10:00|34263.3|34245.3|34261.8|34243.8|34265.8|34247.8|34256.8|34238.8|0
1687137300000|2023-06-19 01:15:00|34261.3|34243.3|34262.8|34244.8|34267.3|34249.3|34261.3|34243.3|0
1687137600000|2023-06-19 01:20:00|34262.3|34244.3|34255.8|34237.8|34265.8|34247.8|34255.8|34237.8|0
1687137900000|2023-06-19 01:25:00|34255.3|34237.3|34254.8|34236.8|34259.3|34241.3|34252.3|34234.3|0
1687138200000|2023-06-19 01:30:00|34255.3|34237.3|34257.3|34239.3|34263.8|34245.8|34252.8|34234.8|0
1687138500000|2023-06-19 01:35:00|34256.8|34238.8|34257.8|34239.8|34260.8|34242.8|34253.8|34235.8|0
1687138800000|2023-06-19 01:40:00|34257.3|34239.3|34247.8|34229.8|34260.8|34242.8|34247.8|34229.8|0
1687139100000|2023-06-19 01:45:00|34247.3|34229.3|34256.8|34238.8|34256.8|34238.8|34245.3|34227.3|0
1687139400000|2023-06-19 01:50:00|34256.3|34238.3|34259.8|34241.8|34263.8|34245.8|34255.3|34237.3|0
1687139700000|2023-06-19 01:55:00|34259.3|34241.3|34260.8|34242.8|34263.8|34245.8|34258.8|34240.8|0
1687140000000|2023-06-19 02:00:00|34261.3|34243.3|34263.8|34245.8|34266.3|34248.3|34258.8|34240.8|0
1687140300000|2023-06-19 02:05:00|34264.3|34246.3|34270.3|34252.3|34272.8|34254.8|34262.8|34244.8|0
1687140600000|2023-06-19 02:10:00|34270.8|34252.8|34270.8|34252.8|34272.3|34254.3|34265.8|34247.8|0
1687140900000|2023-06-19 02:15:00|34270.3|34252.3|34267.3|34249.3|34272.8|34254.8|34266.8|34248.8|0
1687141200000|2023-06-19 02:20:00|34265.8|34247.8|34272.8|34254.8|34273.8|34255.8|34265.8|34247.8|0
1687141500000|2023-06-19 02:25:00|34273.3|34255.3|34280.3|34262.3|34280.3|34262.3|34272.3|34254.3|0
1687141800000|2023-06-19 02:30:00|34280.8|34262.8|34275.3|34257.3|34281.8|34263.8|34272.8|34254.8|0
1687142100000|2023-06-19 02:35:00|34274.8|34256.8|34273.8|34255.8|34276.8|34258.8|34273.8|34255.8|0
1687142400000|2023-06-19 02:40:00|34273.3|34255.3|34272.8|34254.8|34278.3|34260.3|34272.3|34254.3|0
1687142700000|2023-06-19 02:45:00|34273.8|34255.8|34281.3|34263.3|34281.8|34263.8|34273.8|34255.8|0
1687143000000|2023-06-19 02:50:00|34280.8|34262.8|34281.8|34263.8|34282.3|34264.3|34279.8|34261.8|0
1687143300000|2023-06-19 02:55:00|34281.3|34263.3|34277.3|34259.3|34281.3|34263.3|34276.3|34258.3|0
1687143600000|2023-06-19 03:00:00|34277.8|34259.8|34272.8|34254.8|34279.8|34261.8|34272.8|34254.8|0
1687143900000|2023-06-19 03:05:00|34273.3|34255.3|34272.8|34254.8|34274.8|34256.8|34270.8|34252.8|0
1687144200000|2023-06-19 03:10:00|34273.3|34255.3|34275.8|34257.8|34276.8|34258.8|34271.8|34253.8|0
1687144500000|2023-06-19 03:15:00|34275.3|34257.3|34274.3|34256.3|34277.3|34259.3|34272.3|34254.3|0
1687144800000|2023-06-19 03:20:00|34273.8|34255.8|34270.3|34252.3|34273.8|34255.8|34269.3|34251.3|0
1687145100000|2023-06-19 03:25:00|34269.8|34251.8|34272.8|34254.8|34273.3|34255.3|34269.3|34251.3|0
1687145400000|2023-06-19 03:30:00|34272.3|34254.3|34271.3|34253.3|34274.3|34256.3|34271.3|34253.3|0
1687145700000|2023-06-19 03:35:00|34271.8|34253.8|34261.8|34243.8|34271.8|34253.8|34261.3|34243.3|0
1687146000000|2023-06-19 03:40:00|34262.8|34244.8|34259.8|34241.8|34263.3|34245.3|34259.8|34241.8|0
1687146300000|2023-06-19 03:45:00|34259.3|34241.3|34248.8|34230.8|34259.8|34241.8|34243.8|34225.8|0
1687146600000|2023-06-19 03:50:00|34249.3|34231.3|34242.8|34224.8|34250.3|34232.3|34237.8|34219.8|0
1687146900000|2023-06-19 03:55:00|34243.3|34225.3|34247.8|34229.8|34250.3|34232.3|34240.8|34222.8|0
1687147200000|2023-06-19 04:00:00|34246.8|34228.8|34239.8|34221.8|34247.8|34229.8|34237.3|34219.3|0
1687147500000|2023-06-19 04:05:00|34240.8|34222.8|34244.8|34226.8|34245.3|34227.3|34237.3|34219.3|0
1687147800000|2023-06-19 04:10:00|34245.3|34227.3|34237.8|34219.8|34245.3|34227.3|34237.8|34219.8|0
1687148100000|2023-06-19 04:15:00|34237.3|34219.3|34238.8|34220.8|34245.8|34227.8|34237.3|34219.3|0
1687148400000|2023-06-19 04:20:00|34239.3|34221.3|34244.8|34226.8|34246.8|34228.8|34239.3|34221.3|0
1687148700000|2023-06-19 04:25:00|34244.3|34226.3|34243.8|34225.8|34248.8|34230.8|34243.8|34225.8|0
1687149000000|2023-06-19 04:30:00|34244.3|34226.3|34242.8|34224.8|34244.3|34226.3|34239.8|34221.8|0
1687149300000|2023-06-19 04:35:00|34242.3|34224.3|34242.8|34224.8|34242.8|34224.8|34238.8|34220.8|0
1687149600000|2023-06-19 04:40:00|34242.3|34224.3|34242.3|34224.3|34245.3|34227.3|34241.8|34223.8|0
1687149900000|2023-06-19 04:45:00|34242.8|34224.8|34236.8|34218.8|34243.3|34225.3|34236.8|34218.8|0
1687150200000|2023-06-19 04:50:00|34236.3|34218.3|34237.3|34219.3|34237.3|34219.3|34231.3|34213.3|0
1687150500000|2023-06-19 04:55:00|34236.8|34218.8|34234.8|34216.8|34238.8|34220.8|34233.8|34215.8|0
1687150800000|2023-06-19 05:00:00|34234.3|34216.3|34235.8|34217.8|34236.3|34218.3|34231.8|34213.8|0
1687151100000|2023-06-19 05:05:00|34235.3|34217.3|34240.8|34222.8|34243.3|34225.3|34234.8|34216.8|0
1687151400000|2023-06-19 05:10:00|34240.3|34222.3|34244.8|34226.8|34247.8|34229.8|34239.3|34221.3|0
1687151700000|2023-06-19 05:15:00|34245.3|34227.3|34240.8|34222.8|34245.3|34227.3|34239.8|34221.8|0
1687152000000|2023-06-19 05:20:00|34241.3|34223.3|34246.3|34228.3|34247.8|34229.8|34240.3|34222.3|0
1687152300000|2023-06-19 05:25:00|34245.8|34227.8|34249.3|34231.3|34249.3|34231.3|34243.3|34225.3|0
1687152600000|2023-06-19 05:30:00|34249.8|34231.8|34259.8|34241.8|34260.3|34242.3|34249.8|34231.8|0
1687152900000|2023-06-19 05:35:00|34259.3|34241.3|34260.3|34242.3|34261.3|34243.3|34257.3|34239.3|0
1687153200000|2023-06-19 05:40:00|34259.8|34241.8|34266.3|34248.3|34267.8|34249.8|34259.3|34241.3|0
1687153500000|2023-06-19 05:45:00|34265.8|34247.8|34267.8|34249.8|34271.3|34253.3|34265.3|34247.3|0
1687153800000|2023-06-19 05:50:00|34268.3|34250.3|34265.3|34247.3|34268.8|34250.8|34264.3|34246.3|0
1687154100000|2023-06-19 05:55:00|34265.8|34247.8|34269.8|34251.8|34271.3|34253.3|34264.8|34246.8|0
1687154400000|2023-06-19 06:00:00|34269.3|34251.3|34264.8|34246.8|34273.8|34255.8|34261.8|34243.8|0
1687154700000|2023-06-19 06:05:00|34265.3|34247.3|34272.8|34254.8|34273.8|34255.8|34264.8|34246.8|0
1687155000000|2023-06-19 06:10:00|34272.3|34254.3|34285.8|34267.8|34288.3|34270.3|34271.8|34253.8|0
1687155300000|2023-06-19 06:15:00|34286.3|34268.3|34277.8|34259.8|34286.8|34268.8|34276.3|34258.3|0
1687155600000|2023-06-19 06:20:00|34277.3|34259.3|34272.8|34254.8|34277.8|34259.8|34265.8|34247.8|0
1687155900000|2023-06-19 06:25:00|34273.3|34255.3|34272.8|34254.8|34277.8|34259.8|34269.3|34251.3|0
1687156200000|2023-06-19 06:30:00|34273.3|34255.3|34269.8|34251.8|34273.8|34255.8|34266.8|34248.8|0
1687156500000|2023-06-19 06:35:00|34270.3|34252.3|34273.8|34255.8|34274.8|34256.8|34269.8|34251.8|0
1687156800000|2023-06-19 06:40:00|34273.3|34255.3|34276.3|34258.3|34285.8|34267.8|34273.3|34255.3|0
1687157100000|2023-06-19 06:45:00|34276.8|34258.8|34276.3|34258.3|34279.8|34261.8|34274.8|34256.8|0
1687157400000|2023-06-19 06:50:00|34275.8|34257.8|34279.8|34261.8|34282.3|34264.3|34275.8|34257.8|0
1687157700000|2023-06-19 06:55:00|34280.3|34262.3|34277.3|34259.3|34285.8|34267.8|34277.3|34259.3|0
1687158000000|2023-06-19 07:00:00|34279.3|34261.3|34281.8|34263.8|34288.3|34270.3|34271.3|34253.3|0
1687158300000|2023-06-19 07:05:00|34280.8|34262.8|34281.8|34263.8|34283.8|34265.8|34269.3|34251.3|0
1687158600000|2023-06-19 07:10:00|34283.3|34265.3|34284.8|34266.8|34288.3|34270.3|34275.8|34257.8|0
1687158900000|2023-06-19 07:15:00|34283.8|34265.8|34284.8|34266.8|34286.3|34268.3|34275.3|34257.3|0
1687159200000|2023-06-19 07:20:00|34284.3|34266.3|34281.8|34263.8|34284.8|34266.8|34276.8|34258.8|0
1687159500000|2023-06-19 07:25:00|34281.3|34263.3|34290.8|34272.8|34294.3|34276.3|34281.3|34263.3|0
1687159800000|2023-06-19 07:30:00|34291.8|34273.8|34307.3|34289.3|34307.3|34289.3|34291.8|34273.8|0
1687160100000|2023-06-19 07:35:00|34306.8|34288.8|34310.3|34292.3|34315.8|34297.8|34296.3|34278.3|0
1687160400000|2023-06-19 07:40:00|34310.8|34292.8|34306.8|34288.8|34315.8|34297.8|34306.8|34288.8|0
1687160700000|2023-06-19 07:45:00|34308.3|34290.3|34303.8|34285.8|34308.8|34290.8|34299.3|34281.3|0
1687161000000|2023-06-19 07:50:00|34304.3|34286.3|34312.3|34294.3|34315.8|34297.8|34300.3|34282.3|0
1687161300000|2023-06-19 07:55:00|34311.8|34293.8|34297.8|34279.8|34319.8|34301.8|34297.8|34279.8|0
1687161600000|2023-06-19 08:00:00|34297.3|34279.3|34299.8|34281.8|34309.3|34291.3|34290.3|34272.3|0
1687161900000|2023-06-19 08:05:00|34299.3|34281.3|34311.3|34293.3|34312.3|34294.3|34297.3|34279.3|0
1687162200000|2023-06-19 08:10:00|34311.8|34293.8|34303.8|34285.8|34317.3|34299.3|34302.8|34284.8|0
1687162500000|2023-06-19 08:15:00|34304.3|34286.3|34291.8|34273.8|34306.8|34288.8|34288.3|34270.3|0
1687162800000|2023-06-19 08:20:00|34290.8|34272.8|34293.8|34275.8|34300.8|34282.8|34284.3|34266.3|0
1687163100000|2023-06-19 08:25:00|34294.3|34276.3|34293.8|34275.8|34303.8|34285.8|34288.8|34270.8|0
1687163400000|2023-06-19 08:30:00|34293.3|34275.3|34291.3|34273.3|34297.8|34279.8|34288.8|34270.8|0
1687163700000|2023-06-19 08:35:00|34290.8|34272.8|34285.8|34267.8|34293.8|34275.8|34283.8|34265.8|0
1687164000000|2023-06-19 08:40:00|34286.3|34268.3|34294.8|34276.8|34294.8|34276.8|34284.8|34266.8|0
1687164300000|2023-06-19 08:45:00|34295.3|34277.3|34279.8|34261.8|34296.8|34278.8|34276.8|34258.8|0
1687164600000|2023-06-19 08:50:00|34279.3|34261.3|34275.3|34257.3|34285.3|34267.3|34272.8|34254.8|0
1687164900000|2023-06-19 08:55:00|34274.3|34256.3|34275.3|34257.3|34278.3|34260.3|34269.8|34251.8|0
1687165200000|2023-06-19 09:00:00|34274.8|34256.8|34272.8|34254.8|34276.3|34258.3|34271.8|34253.8|0
1687165500000|2023-06-19 09:05:00|34273.3|34255.3|34289.3|34271.3|34290.8|34272.8|34272.3|34254.3|0
1687165800000|2023-06-19 09:10:00|34289.8|34271.8|34279.3|34261.3|34289.8|34271.8|34278.3|34260.3|0
1687166100000|2023-06-19 09:15:00|34279.8|34261.8|34271.3|34253.3|34279.8|34261.8|34266.8|34248.8|0
1687166400000|2023-06-19 09:20:00|34273.3|34255.3|34283.8|34265.8|34285.3|34267.3|34264.8|34246.8|0
1687166700000|2023-06-19 09:25:00|34283.3|34265.3|34290.8|34272.8|34294.8|34276.8|34278.3|34260.3|0
1687167000000|2023-06-19 09:30:00|34290.3|34272.3|34287.8|34269.8|34293.3|34275.3|34286.3|34268.3|0
1687167300000|2023-06-19 09:35:00|34287.3|34269.3|34279.3|34261.3|34290.3|34272.3|34278.8|34260.8|0
1687167600000|2023-06-19 09:40:00|34278.8|34260.8|34287.8|34269.8|34287.8|34269.8|34271.8|34253.8|0
1687167900000|2023-06-19 09:45:00|34288.3|34270.3|34294.8|34276.8|34300.8|34282.8|34288.3|34270.3|0
1687168200000|2023-06-19 09:50:00|34295.3|34277.3|34295.8|34277.8|34296.8|34278.8|34291.8|34273.8|0
1687168500000|2023-06-19 09:55:00|34296.3|34278.3|34293.8|34275.8|34297.8|34279.8|34290.8|34272.8|0
1687168800000|2023-06-19 10:00:00|34294.3|34276.3|34295.8|34277.8|34296.3|34278.3|34290.3|34272.3|0
1687169100000|2023-06-19 10:05:00|34294.8|34276.8|34294.8|34276.8|34298.8|34280.8|34292.3|34274.3|0
1687169400000|2023-06-19 10:10:00|34295.3|34277.3|34286.3|34268.3|34297.3|34279.3|34285.8|34267.8|0
1687169700000|2023-06-19 10:15:00|34287.3|34269.3|34281.8|34263.8|34287.3|34269.3|34275.3|34257.3|0
1687170000000|2023-06-19 10:20:00|34281.3|34263.3|34283.3|34265.3|34285.3|34267.3|34278.8|34260.8|0
1687170300000|2023-06-19 10:25:00|34283.8|34265.8|34288.3|34270.3|34288.3|34270.3|34282.3|34264.3|0
1687170600000|2023-06-19 10:30:00|34287.8|34269.8|34291.8|34273.8|34299.3|34281.3|34286.8|34268.8|0
1687170900000|2023-06-19 10:35:00|34291.3|34273.3|34282.8|34264.8|34293.8|34275.8|34278.8|34260.8|0
1687171200000|2023-06-19 10:40:00|34282.3|34264.3|34275.8|34257.8|34282.8|34264.8|34268.8|34250.8|0
1687171500000|2023-06-19 10:45:00|34275.3|34257.3|34277.8|34259.8|34281.8|34263.8|34272.8|34254.8|0
1687171800000|2023-06-19 10:50:00|34278.3|34260.3|34273.8|34255.8|34280.3|34262.3|34273.3|34255.3|0
1687172100000|2023-06-19 10:55:00|34274.8|34256.8|34275.3|34257.3|34275.8|34257.8|34271.8|34253.8|0
1687172400000|2023-06-19 11:00:00|34276.8|34258.8|34280.3|34262.3|34280.3|34262.3|34270.3|34252.3|0
1687172700000|2023-06-19 11:05:00|34279.8|34261.8|34281.8|34263.8|34282.8|34264.8|34276.3|34258.3|0
1687173000000|2023-06-19 11:10:00|34282.3|34264.3|34280.3|34262.3|34286.8|34268.8|34274.3|34256.3|0
1687173300000|2023-06-19 11:15:00|34280.8|34262.8|34285.8|34267.8|34290.3|34272.3|34279.3|34261.3|0
1687173600000|2023-06-19 11:20:00|34285.3|34267.3|34287.8|34269.8|34289.3|34271.3|34283.3|34265.3|0
1687173900000|2023-06-19 11:25:00|34287.3|34269.3|34291.8|34273.8|34292.3|34274.3|34285.3|34267.3|0
1687174200000|2023-06-19 11:30:00|34291.3|34273.3|34284.8|34266.8|34291.3|34273.3|34284.8|34266.8|0
1687174500000|2023-06-19 11:35:00|34285.3|34267.3|34280.8|34262.8|34290.3|34272.3|34280.8|34262.8|0
1687174800000|2023-06-19 11:40:00|34280.3|34262.3|34276.8|34258.8|34282.3|34264.3|34273.8|34255.8|0
1687175100000|2023-06-19 11:45:00|34277.3|34259.3|34277.8|34259.8|34281.8|34263.8|34275.8|34257.8|0
1687175400000|2023-06-19 11:50:00|34277.3|34259.3|34278.8|34260.8|34278.8|34260.8|34273.3|34255.3|0
1687175700000|2023-06-19 11:55:00|34277.3|34259.3|34280.8|34262.8|34283.3|34265.3|34276.3|34258.3|0
1687176000000|2023-06-19 12:00:00|34279.3|34261.3|34279.8|34261.8|34284.3|34266.3|34277.3|34259.3|0
1687176300000|2023-06-19 12:05:00|34279.3|34261.3|34268.3|34250.3|34279.3|34261.3|34254.3|34236.3|0
1687176600000|2023-06-19 12:10:00|34269.3|34251.3|34277.8|34259.8|34281.3|34263.3|34268.8|34250.8|0
1687176900000|2023-06-19 12:15:00|34277.3|34259.3|34263.8|34245.8|34280.3|34262.3|34263.8|34245.8|0
1687177200000|2023-06-19 12:20:00|34263.3|34245.3|34269.8|34251.8|34270.8|34252.8|34262.3|34244.3|0
1687177500000|2023-06-19 12:25:00|34269.3|34251.3|34268.3|34250.3|34271.8|34253.8|34264.3|34246.3|0
1687177800000|2023-06-19 12:30:00|34267.8|34249.8|34267.3|34249.3|34273.3|34255.3|34265.8|34247.8|0
1687178100000|2023-06-19 12:35:00|34267.8|34249.8|34271.3|34253.3|34276.3|34258.3|34267.3|34249.3|0
1687178400000|2023-06-19 12:40:00|34270.8|34252.8|34270.8|34252.8|34274.3|34256.3|34269.8|34251.8|0
1687178700000|2023-06-19 12:45:00|34271.3|34253.3|34278.3|34260.3|34278.3|34260.3|34270.8|34252.8|0
1687179000000|2023-06-19 12:50:00|34277.8|34259.8|34277.8|34259.8|34283.3|34265.3|34276.8|34258.8|0
1687179300000|2023-06-19 12:55:00|34278.3|34260.3|34277.8|34259.8|34282.3|34264.3|34274.3|34256.3|0
1687179600000|2023-06-19 13:00:00|34277.3|34259.3|34269.8|34251.8|34278.3|34260.3|34263.3|34245.3|0
1687179900000|2023-06-19 13:05:00|34269.3|34251.3|34269.8|34251.8|34270.3|34252.3|34265.8|34247.8|0
1687180200000|2023-06-19 13:10:00|34270.3|34252.3|34263.3|34245.3|34271.8|34253.8|34260.3|34242.3|0
1687180500000|2023-06-19 13:15:00|34262.3|34244.3|34260.3|34242.3|34270.8|34252.8|34253.8|34235.8|0
1687180800000|2023-06-19 13:20:00|34260.8|34242.8|34256.3|34238.3|34266.3|34248.3|34254.8|34236.8|0
1687181100000|2023-06-19 13:25:00|34255.8|34237.8|34256.3|34238.3|34262.3|34244.3|34254.3|34236.3|0
1687181400000|2023-06-19 13:30:00|34257.3|34239.3|34246.3|34228.3|34257.8|34239.8|34241.3|34223.3|0
1687181700000|2023-06-19 13:35:00|34245.3|34227.3|34215.8|34197.8|34245.3|34227.3|34209.3|34191.3|0
1687182000000|2023-06-19 13:40:00|34214.8|34196.8|34210.8|34192.8|34215.3|34197.3|34204.3|34186.3|0
1687182300000|2023-06-19 13:45:00|34212.3|34194.3|34225.3|34207.3|34225.3|34207.3|34204.8|34186.8|0
1687182600000|2023-06-19 13:50:00|34224.8|34206.8|34215.8|34197.8|34227.3|34209.3|34214.8|34196.8|0
1687182900000|2023-06-19 13:55:00|34216.3|34198.3|34194.3|34176.3|34218.3|34200.3|34193.8|34175.8|0
1687183200000|2023-06-19 14:00:00|34195.8|34177.8|34202.3|34184.3|34207.3|34189.3|34193.3|34175.3|0
1687183500000|2023-06-19 14:05:00|34203.3|34185.3|34206.8|34188.8|34211.3|34193.3|34199.3|34181.3|0
1687183800000|2023-06-19 14:10:00|34206.3|34188.3|34192.3|34174.3|34209.3|34191.3|34188.3|34170.3|0
1687184100000|2023-06-19 14:15:00|34191.8|34173.8|34194.8|34176.8|34202.8|34184.8|34188.8|34170.8|0
1687184400000|2023-06-19 14:20:00|34194.3|34176.3|34203.3|34185.3|34204.8|34186.8|34190.3|34172.3|0
1687184700000|2023-06-19 14:25:00|34202.3|34184.3|34203.8|34185.8|34211.3|34193.3|34201.3|34183.3|0
1687185000000|2023-06-19 14:30:00|34204.3|34186.3|34192.8|34174.8|34205.3|34187.3|34190.8|34172.8|0
1687185300000|2023-06-19 14:35:00|34192.3|34174.3|34191.8|34173.8|34202.3|34184.3|34190.8|34172.8|0
1687185600000|2023-06-19 14:40:00|34192.3|34174.3|34200.3|34182.3|34200.3|34182.3|34192.3|34174.3|0
1687185900000|2023-06-19 14:45:00|34200.8|34182.8|34199.3|34181.3|34201.3|34183.3|34195.3|34177.3|0
1687186200000|2023-06-19 14:50:00|34199.8|34181.8|34194.3|34176.3|34204.3|34186.3|34192.8|34174.8|0
1687186500000|2023-06-19 14:55:00|34193.8|34175.8|34183.8|34165.8|34194.8|34176.8|34180.3|34162.3|0
1687186800000|2023-06-19 15:00:00|34181.8|34163.8|34193.8|34175.8|34194.8|34176.8|34179.8|34161.8|0
1687187100000|2023-06-19 15:05:00|34194.3|34176.3|34192.8|34174.8|34196.3|34178.3|34188.8|34170.8|0
1687187400000|2023-06-19 15:10:00|34193.3|34175.3|34202.8|34184.8|34204.3|34186.3|34185.8|34167.8|0
1687187700000|2023-06-19 15:15:00|34201.3|34183.3|34208.3|34190.3|34208.3|34190.3|34200.8|34182.8|0
1687188000000|2023-06-19 15:20:00|34209.3|34191.3|34211.8|34193.8|34212.8|34194.8|34205.8|34187.8|0
1687188300000|2023-06-19 15:25:00|34211.3|34193.3|34204.8|34186.8|34211.3|34193.3|34204.3|34186.3|0
1687188600000|2023-06-19 15:30:00|34205.3|34187.3|34209.8|34191.8|34212.8|34194.8|34203.8|34185.8|0
1687188900000|2023-06-19 15:35:00|34210.3|34192.3|34219.3|34201.3|34220.3|34202.3|34209.3|34191.3|0
1687189200000|2023-06-19 15:40:00|34220.3|34202.3|34219.3|34201.3|34222.3|34204.3|34214.8|34196.8|0
1687189500000|2023-06-19 15:45:00|34219.8|34201.8|34223.8|34205.8|34225.3|34207.3|34217.3|34199.3|0
1687189800000|2023-06-19 15:50:00|34224.3|34206.3|34217.3|34199.3|34224.8|34206.8|34217.3|34199.3|0
1687190100000|2023-06-19 15:55:00|34216.8|34198.8|34217.8|34199.8|34219.3|34201.3|34212.8|34194.8|0
1687190400000|2023-06-19 16:00:00|34218.3|34200.3|34219.3|34201.3|34221.3|34203.3|34215.3|34197.3|0
1687190700000|2023-06-19 16:05:00|34219.8|34201.8|34218.3|34200.3|34222.8|34204.8|34214.8|34196.8|0
1687191000000|2023-06-19 16:10:00|34218.8|34200.8|34217.8|34199.8|34218.8|34200.8|34213.3|34195.3|0
1687191300000|2023-06-19 16:15:00|34218.3|34200.3|34214.3|34196.3|34219.3|34201.3|34210.8|34192.8|0
1687191600000|2023-06-19 16:20:00|34214.8|34196.8|34211.8|34193.8|34217.3|34199.3|34208.8|34190.8|0
1687191900000|2023-06-19 16:25:00|34212.3|34194.3|34216.8|34198.8|34216.8|34198.8|34207.8|34189.8|0
1687192200000|2023-06-19 16:30:00|34218.3|34200.3|34215.3|34197.3|34222.8|34204.8|34215.3|34197.3|0
1687192500000|2023-06-19 16:35:00|34214.3|34196.3|34221.8|34203.8|34222.3|34204.3|34212.3|34194.3|0
1687192800000|2023-06-19 16:40:00|34221.3|34203.3|34222.8|34204.8|34224.8|34206.8|34216.3|34198.3|0
1687193100000|2023-06-19 16:45:00|34222.3|34204.3|34228.8|34210.8|34230.3|34212.3|34219.3|34201.3|0
1687193400000|2023-06-19 16:50:00|34228.3|34210.3|34241.3|34223.3|34241.3|34223.3|34224.8|34206.8|0
1687193700000|2023-06-19 16:55:00|34240.8|34222.8|34234.8|34216.8|34252.8|34234.8|34222.3|34204.3|0
1687194000000|2023-06-19 17:00:00|34237.6|34219.6|34241.4|34223.4|34242.3|34224.3|34233.6|34215.6|0
1687194300000|2023-06-19 17:05:00|34241.3|34223.3|34241.1|34223.1|34241.3|34223.3|34241|34223|0
1687194600000|2023-06-19 17:10:00|34241|34223|34240.7|34222.7|34241|34223|34240.7|34222.7|0
1687194900000|2023-06-19 17:15:00|34240.6|34222.6|34239.3|34221.3|34240.8|34222.8|34239.3|34221.3|0
1687195200000|2023-06-19 17:20:00|34239.1|34221.1|34237.7|34219.7|34239.1|34221.1|34237.7|34219.7|0
1687195500000|2023-06-19 17:25:00|34237.6|34219.6|34236.5|34218.5|34237.6|34219.6|34236.5|34218.5|0
1687195800000|2023-06-19 17:30:00|34236.4|34218.4|34236.7|34218.7|34236.7|34218.7|34236.4|34218.4|0
1687196100000|2023-06-19 17:35:00|34243.8|34225.8|34236.6|34218.6|34244.5|34226.5|34236.6|34218.6|0
1687196400000|2023-06-19 17:40:00|34236.7|34218.7|34236.6|34218.6|34236.7|34218.7|34236.6|34218.6|0
1687196700000|2023-06-19 17:45:00|34236.7|34218.7|34236.7|34218.7|34236.8|34218.8|34236.4|34218.4|0
1687197000000|2023-06-19 17:50:00|34237|34219|34244.9|34226.9|34244.9|34226.9|34237|34219|0
1687197300000|2023-06-19 17:55:00|34244.8|34226.8|34245.2|34227.2|34245.2|34227.2|34244.8|34226.8|0
1687197600000|2023-06-19 18:00:00|34245.7|34227.7|34245.4|34227.4|34252.8|34234.8|34245.4|34227.4|0
1687197900000|2023-06-19 18:05:00|34245.5|34227.5|34245.4|34227.4|34245.5|34227.5|34245.4|34227.4|0
1687198200000|2023-06-19 18:10:00|34252.5|34234.5|34253|34235|34253.2|34235.2|34252.5|34234.5|0
1687198500000|2023-06-19 18:15:00|34253.1|34235.1|34254.9|34236.9|34262.8|34244.8|34252.9|34234.9|0
1687198800000|2023-06-19 18:20:00|34255.1|34237.1|34239.5|34221.5|34255.4|34237.4|34239.5|34221.5|0
1687199100000|2023-06-19 18:25:00|34239.6|34221.6|34239.5|34221.5|34239.6|34221.6|34239.5|34221.5|0
1687199400000|2023-06-19 18:30:00|34239.4|34221.4|34240|34222|34240|34222|34239.4|34221.4|0
1687199700000|2023-06-19 18:35:00|34239.9|34221.9|34238.8|34220.8|34239.9|34221.9|34238.8|34220.8|0
1687200000000|2023-06-19 18:40:00|34238.7|34220.7|34238.7|34220.7|34238.7|34220.7|34238.7|34220.7|0
1687200300000|2023-06-19 18:45:00|34238.9|34220.9|34238.7|34220.7|34238.9|34220.9|34238.7|34220.7|0
1687200600000|2023-06-19 18:50:00|34238.6|34220.6|34238.4|34220.4|34238.6|34220.6|34238.4|34220.4|0
1687200900000|2023-06-19 18:55:00|34238.5|34220.5|34230.7|34212.7|34238.7|34220.7|34230.7|34212.7|0
1687201200000|2023-06-19 19:00:00|34230.6|34212.6|34206.4|34188.4|34230.9|34212.9|34206.3|34188.3|0
1687201500000|2023-06-19 19:05:00|34206.5|34188.5|34210.9|34192.9|34214.5|34196.5|34206.5|34188.5|0
1687201800000|2023-06-19 19:10:00|34207.4|34189.4|34215.2|34197.2|34215.2|34197.2|34207|34189|0
1687202100000|2023-06-19 19:15:00|34211.7|34193.7|34215.2|34197.2|34215.2|34197.2|34211.3|34193.3|0
1687202400000|2023-06-19 19:20:00|34215.3|34197.3|34215.3|34197.3|34215.3|34197.3|34215.3|34197.3|0
1687203000000|2023-06-19 19:30:00|34215.4|34197.4|34209.2|34191.2|34215.5|34197.5|34207.7|34189.7|0
1687203300000|2023-06-19 19:35:00|34209.1|34191.1|34213.2|34195.2|34217.1|34199.1|34209.1|34191.1|0
1687203600000|2023-06-19 19:40:00|34209.6|34191.6|34215.6|34197.6|34217.1|34199.1|34209.3|34191.3|0
1687203900000|2023-06-19 19:45:00|34212|34194|34208.1|34190.1|34212|34194|34207.8|34189.8|0
1687204200000|2023-06-19 19:50:00|34208|34190|34208.2|34190.2|34208.3|34190.3|34208|34190|0
1687204500000|2023-06-19 19:55:00|34208.4|34190.4|34216.6|34198.6|34216.6|34198.6|34208.4|34190.4|0
1687204800000|2023-06-19 20:00:00|34216.7|34198.7|34216.8|34198.8|34216.8|34198.8|34216.7|34198.7|0
1687205100000|2023-06-19 20:05:00|34217.7|34199.7|34217.7|34199.7|34217.7|34199.7|34217.7|34199.7|0
1687205400000|2023-06-19 20:10:00|34225.5|34207.5|34225.5|34207.5|34225.5|34207.5|34225.5|34207.5|0
1687205700000|2023-06-19 20:15:00|34225.6|34207.6|34225.5|34207.5|34225.6|34207.6|34225.5|34207.5|0
1687206000000|2023-06-19 20:20:00|34225.6|34207.6|34225.6|34207.6|34225.6|34207.6|34210.1|34192.1|0
1687206600000|2023-06-19 20:30:00|34225.7|34207.7|34225.7|34207.7|34225.7|34207.7|34225.6|34207.6|0
1687206900000|2023-06-19 20:35:00|34225.8|34207.8|34225.7|34207.7|34225.8|34207.8|34225.7|34207.7|0
1687207200000|2023-06-19 20:40:00|34225.8|34207.8|34225.8|34207.8|34225.8|34207.8|34225.8|34207.8|0
1687207500000|2023-06-19 20:45:00|34226.7|34208.7|34226.8|34208.8|34226.8|34208.8|34226.7|34208.7|0
1687207800000|2023-06-19 20:50:00|34226.5|34208.5|34226.5|34208.5|34226.5|34208.5|34226.5|34208.5|0
1687208100000|2023-06-19 20:55:00|34226.6|34208.6|34220.8|34202.8|34226.6|34208.6|34220.8|34202.8|0
1687208400000|2023-06-19 21:00:00|34220.7|34202.7|34220.7|34202.7|34220.7|34202.7|34220.7|34202.7|0
1687208700000|2023-06-19 21:05:00|34220.6|34202.6|34220.6|34202.6|34220.6|34202.6|34220.6|34202.6|0
1687209000000|2023-06-19 21:10:00|34220.5|34202.5|34218.6|34200.6|34220.6|34202.6|34218.6|34200.6|0
1687209300000|2023-06-19 21:15:00|34218|34200|34216.8|34198.8|34218|34200|34216.7|34198.7|0
1687209900000|2023-06-19 21:25:00|34216.7|34198.7|34216.8|34198.8|34216.8|34198.8|34216.7|34198.7|0
1687210200000|2023-06-19 21:30:00|34216.7|34198.7|34216.7|34198.7|34216.7|34198.7|34216.7|34198.7|0
1687210500000|2023-06-19 21:35:00|34216.8|34198.8|34216.8|34198.8|34216.8|34198.8|34216.8|34198.8|0
1687210800000|2023-06-19 21:40:00|34216.7|34198.7|34216.8|34198.8|34216.8|34198.8|34216.7|34198.7|0
1687211100000|2023-06-19 21:45:00|34216.9|34198.9|34216.6|34198.6|34216.9|34198.9|34216.6|34198.6|0
1687211700000|2023-06-19 21:55:00|34216.7|34198.7|34217.5|34199.5|34217.5|34199.5|34216.7|34198.7|0
1687212000000|2023-06-19 22:00:00|34247.8|34229.8|34237.8|34219.8|34256.3|34238.3|34237.3|34219.3|0
1687212300000|2023-06-19 22:05:00|34238.3|34220.3|34225.3|34207.3|34242.8|34224.8|34222.3|34204.3|0
1687212600000|2023-06-19 22:10:00|34225.8|34207.8|34222.3|34204.3|34228.8|34210.8|34221.8|34203.8|0
1687212900000|2023-06-19 22:15:00|34221.8|34203.8|34227.8|34209.8|34228.8|34210.8|34221.8|34203.8|0
1687213200000|2023-06-19 22:20:00|34228.3|34210.3|34219.3|34201.3|34228.3|34210.3|34216.8|34198.8|0
1687213500000|2023-06-19 22:25:00|34219.8|34201.8|34214.8|34196.8|34220.3|34202.3|34213.8|34195.8|0
1687213800000|2023-06-19 22:30:00|34215.3|34197.3|34219.8|34201.8|34220.3|34202.3|34215.3|34197.3|0
1687214100000|2023-06-19 22:35:00|34219.3|34201.3|34219.8|34201.8|34225.8|34207.8|34219.3|34201.3|0
1687214400000|2023-06-19 22:40:00|34220.3|34202.3|34218.3|34200.3|34220.3|34202.3|34216.8|34198.8|0
1687214700000|2023-06-19 22:45:00|34217.8|34199.8|34219.8|34201.8|34220.8|34202.8|34214.3|34196.3|0
1687215000000|2023-06-19 22:50:00|34218.8|34200.8|34217.3|34199.3|34220.3|34202.3|34217.3|34199.3|0
1687215300000|2023-06-19 22:55:00|34217.8|34199.8|34217.8|34199.8|34217.8|34199.8|34214.8|34196.8|0
1687215600000|2023-06-19 23:00:00|34217.3|34199.3|34219.3|34201.3|34221.8|34203.8|34217.3|34199.3|0
1687215900000|2023-06-19 23:05:00|34218.8|34200.8|34221.8|34203.8|34222.3|34204.3|34217.3|34199.3|0
1687216200000|2023-06-19 23:10:00|34221.3|34203.3|34215.8|34197.8|34221.3|34203.3|34214.8|34196.8|0
1687216500000|2023-06-19 23:15:00|34215.3|34197.3|34218.8|34200.8|34218.8|34200.8|34214.3|34196.3|0
1687216800000|2023-06-19 23:20:00|34218.3|34200.3|34221.8|34203.8|34222.3|34204.3|34215.3|34197.3|0
1687217100000|2023-06-19 23:25:00|34220.8|34202.8|34213.3|34195.3|34222.8|34204.8|34212.8|34194.8|0
1687217400000|2023-06-19 23:30:00|34212.8|34194.8|34220.8|34202.8|34221.8|34203.8|34210.8|34192.8|0
1687217700000|2023-06-19 23:35:00|34221.3|34203.3|34220.8|34202.8|34226.8|34208.8|34219.8|34201.8|0
1687218000000|2023-06-19 23:40:00|34220.3|34202.3|34215.8|34197.8|34221.3|34203.3|34215.8|34197.8|0
1687218300000|2023-06-19 23:45:00|34215.3|34197.3|34209.8|34191.8|34215.3|34197.3|34208.3|34190.3|0
1687218600000|2023-06-19 23:50:00|34210.3|34192.3|34214.8|34196.8|34216.3|34198.3|34209.8|34191.8|0
1687218900000|2023-06-19 23:55:00|34215.3|34197.3|34213.3|34195.3|34217.3|34199.3|34212.3|34194.3|0
1687219200000|2023-06-20 00:00:00|34211.3|34193.3|34222.3|34204.3|34225.8|34207.8|34211.3|34193.3|0
1687219500000|2023-06-20 00:05:00|34222.8|34204.8|34219.8|34201.8|34223.3|34205.3|34216.3|34198.3|0
1687219800000|2023-06-20 00:10:00|34219.3|34201.3|34205.8|34187.8|34219.8|34201.8|34201.8|34183.8|0
1687220100000|2023-06-20 00:15:00|34205.3|34187.3|34205.3|34187.3|34205.8|34187.8|34197.3|34179.3|0
1687220400000|2023-06-20 00:20:00|34204.8|34186.8|34205.3|34187.3|34207.3|34189.3|34203.3|34185.3|0
1687220700000|2023-06-20 00:25:00|34204.8|34186.8|34208.8|34190.8|34211.8|34193.8|34202.3|34184.3|0
1687221000000|2023-06-20 00:30:00|34208.3|34190.3|34208.3|34190.3|34210.8|34192.8|34207.3|34189.3|0
1687221300000|2023-06-20 00:35:00|34208.8|34190.8|34208.8|34190.8|34210.8|34192.8|34205.3|34187.3|0
1687221600000|2023-06-20 00:40:00|34208.3|34190.3|34208.3|34190.3|34209.3|34191.3|34207.3|34189.3|0
1687221900000|2023-06-20 00:45:00|34208.8|34190.8|34209.3|34191.3|34210.8|34192.8|34206.3|34188.3|0
1687222200000|2023-06-20 00:50:00|34208.8|34190.8|34208.3|34190.3|34209.3|34191.3|34205.3|34187.3|0
1687222500000|2023-06-20 00:55:00|34209.3|34191.3|34205.8|34187.8|34212.3|34194.3|34204.3|34186.3|0
1687222800000|2023-06-20 01:00:00|34206.3|34188.3|34204.8|34186.8|34207.3|34189.3|34203.8|34185.8|0
1687223100000|2023-06-20 01:05:00|34205.3|34187.3|34207.3|34189.3|34208.3|34190.3|34205.3|34187.3|0
1687223400000|2023-06-20 01:10:00|34207.8|34189.8|34204.3|34186.3|34207.8|34189.8|34201.3|34183.3|0
1687223700000|2023-06-20 01:15:00|34205.3|34187.3|34204.3|34186.3|34208.8|34190.8|34199.3|34181.3|0
1687224000000|2023-06-20 01:20:00|34204.8|34186.8|34206.8|34188.8|34207.3|34189.3|34202.8|34184.8|0
1687224300000|2023-06-20 01:25:00|34207.3|34189.3|34209.3|34191.3|34213.3|34195.3|34206.3|34188.3|0
1687224600000|2023-06-20 01:30:00|34208.8|34190.8|34204.8|34186.8|34210.3|34192.3|34204.3|34186.3|0
1687224900000|2023-06-20 01:35:00|34205.3|34187.3|34199.8|34181.8|34205.8|34187.8|34198.3|34180.3|0
1687225200000|2023-06-20 01:40:00|34199.3|34181.3|34189.8|34171.8|34199.8|34181.8|34189.8|34171.8|0
1687225500000|2023-06-20 01:45:00|34189.3|34171.3|34190.3|34172.3|34191.8|34173.8|34184.3|34166.3|0
1687225800000|2023-06-20 01:50:00|34190.8|34172.8|34187.8|34169.8|34190.8|34172.8|34183.8|34165.8|0
1687226100000|2023-06-20 01:55:00|34187.3|34169.3|34183.8|34165.8|34187.8|34169.8|34179.3|34161.3|0
1687226400000|2023-06-20 02:00:00|34183.3|34165.3|34186.3|34168.3|34188.3|34170.3|34182.3|34164.3|0
1687226700000|2023-06-20 02:05:00|34186.8|34168.8|34184.3|34166.3|34188.8|34170.8|34182.8|34164.8|0
1687227000000|2023-06-20 02:10:00|34183.8|34165.8|34186.8|34168.8|34187.3|34169.3|34181.3|34163.3|0
1687227300000|2023-06-20 02:15:00|34186.3|34168.3|34188.3|34170.3|34189.3|34171.3|34185.3|34167.3|0
1687227600000|2023-06-20 02:20:00|34188.8|34170.8|34184.8|34166.8|34188.8|34170.8|34182.3|34164.3|0
1687227900000|2023-06-20 02:25:00|34185.3|34167.3|34181.8|34163.8|34185.3|34167.3|34179.8|34161.8|0
1687228200000|2023-06-20 02:30:00|34181.3|34163.3|34177.3|34159.3|34182.3|34164.3|34175.8|34157.8|0
1687228500000|2023-06-20 02:35:00|34177.8|34159.8|34176.8|34158.8|34177.8|34159.8|34173.8|34155.8|0
1687228800000|2023-06-20 02:40:00|34176.3|34158.3|34181.3|34163.3|34182.8|34164.8|34175.8|34157.8|0
1687229100000|2023-06-20 02:45:00|34180.8|34162.8|34185.8|34167.8|34187.3|34169.3|34177.8|34159.8|0
1687229400000|2023-06-20 02:50:00|34186.3|34168.3|34183.8|34165.8|34186.3|34168.3|34183.8|34165.8|0
1687229700000|2023-06-20 02:55:00|34184.3|34166.3|34179.3|34161.3|34184.8|34166.8|34178.8|34160.8|0
1687230000000|2023-06-20 03:00:00|34179.8|34161.8|34184.3|34166.3|34184.8|34166.8|34179.3|34161.3|0
1687230300000|2023-06-20 03:05:00|34183.8|34165.8|34185.8|34167.8|34187.8|34169.8|34182.8|34164.8|0
1687230600000|2023-06-20 03:10:00|34186.3|34168.3|34183.8|34165.8|34188.3|34170.3|34182.3|34164.3|0
1687230900000|2023-06-20 03:15:00|34183.3|34165.3|34183.3|34165.3|34183.8|34165.8|34180.3|34162.3|0
1687231200000|2023-06-20 03:20:00|34183.8|34165.8|34180.8|34162.8|34183.8|34165.8|34180.3|34162.3|0
1687231500000|2023-06-20 03:25:00|34180.3|34162.3|34176.3|34158.3|34180.3|34162.3|34176.3|34158.3|0
1687231800000|2023-06-20 03:30:00|34175.3|34157.3|34179.8|34161.8|34179.8|34161.8|34174.3|34156.3|0
1687232100000|2023-06-20 03:35:00|34179.3|34161.3|34185.3|34167.3|34186.3|34168.3|34179.3|34161.3|0
1687232400000|2023-06-20 03:40:00|34184.8|34166.8|34189.3|34171.3|34190.8|34172.8|34184.8|34166.8|0
1687232700000|2023-06-20 03:45:00|34189.8|34171.8|34192.3|34174.3|34193.8|34175.8|34188.8|34170.8|0
1687233000000|2023-06-20 03:50:00|34191.8|34173.8|34187.3|34169.3|34194.3|34176.3|34186.8|34168.8|0
1687233300000|2023-06-20 03:55:00|34187.8|34169.8|34187.3|34169.3|34189.3|34171.3|34185.8|34167.8|0
1687233600000|2023-06-20 04:00:00|34186.8|34168.8|34185.3|34167.3|34189.3|34171.3|34184.3|34166.3|0
1687233900000|2023-06-20 04:05:00|34185.8|34167.8|34189.3|34171.3|34189.8|34171.8|34184.3|34166.3|0
1687234200000|2023-06-20 04:10:00|34188.8|34170.8|34186.8|34168.8|34189.3|34171.3|34184.8|34166.8|0
1687234500000|2023-06-20 04:15:00|34186.3|34168.3|34184.3|34166.3|34186.3|34168.3|34182.3|34164.3|0
1687234800000|2023-06-20 04:20:00|34184.8|34166.8|34184.3|34166.3|34188.3|34170.3|34184.3|34166.3|0
1687235100000|2023-06-20 04:25:00|34183.8|34165.8|34182.8|34164.8|34184.8|34166.8|34181.3|34163.3|0
1687235400000|2023-06-20 04:30:00|34183.3|34165.3|34186.8|34168.8|34187.3|34169.3|34182.8|34164.8|0
1687235700000|2023-06-20 04:35:00|34187.3|34169.3|34186.8|34168.8|34188.8|34170.8|34184.3|34166.3|0
1687236000000|2023-06-20 04:40:00|34186.3|34168.3|34185.3|34167.3|34187.3|34169.3|34182.3|34164.3|0
1687236300000|2023-06-20 04:45:00|34184.8|34166.8|34183.8|34165.8|34185.3|34167.3|34180.8|34162.8|0
1687236600000|2023-06-20 04:50:00|34183.3|34165.3|34189.8|34171.8|34189.8|34171.8|34182.3|34164.3|0
1687236900000|2023-06-20 04:55:00|34189.3|34171.3|34176.8|34158.8|34189.8|34171.8|34175.8|34157.8|0
1687237200000|2023-06-20 05:00:00|34176.3|34158.3|34182.8|34164.8|34183.8|34165.8|34175.3|34157.3|0
1687237500000|2023-06-20 05:05:00|34183.3|34165.3|34177.8|34159.8|34184.3|34166.3|34177.3|34159.3|0
1687237800000|2023-06-20 05:10:00|34177.3|34159.3|34178.8|34160.8|34180.3|34162.3|34176.3|34158.3|0
1687238100000|2023-06-20 05:15:00|34178.3|34160.3|34172.3|34154.3|34178.3|34160.3|34169.3|34151.3|0
1687238400000|2023-06-20 05:20:00|34171.3|34153.3|34154.3|34136.3|34172.3|34154.3|34151.8|34133.8|0
1687238700000|2023-06-20 05:25:00|34154.8|34136.8|34158.8|34140.8|34160.3|34142.3|34152.8|34134.8|0
1687239000000|2023-06-20 05:30:00|34159.3|34141.3|34164.8|34146.8|34164.8|34146.8|34156.8|34138.8|0
1687239300000|2023-06-20 05:35:00|34164.3|34146.3|34168.8|34150.8|34170.3|34152.3|34163.8|34145.8|0
1687239600000|2023-06-20 05:40:00|34169.3|34151.3|34173.3|34155.3|34176.8|34158.8|34168.8|34150.8|0
1687239900000|2023-06-20 05:45:00|34173.8|34155.8|34173.8|34155.8|34174.8|34156.8|34170.8|34152.8|0
1687240200000|2023-06-20 05:50:00|34173.3|34155.3|34166.8|34148.8|34173.8|34155.8|34163.8|34145.8|0
1687240500000|2023-06-20 05:55:00|34167.3|34149.3|34175.3|34157.3|34175.3|34157.3|34164.8|34146.8|0
1687240800000|2023-06-20 06:00:00|34174.8|34156.8|34168.8|34150.8|34176.3|34158.3|34165.8|34147.8|0
1687241100000|2023-06-20 06:05:00|34169.3|34151.3|34164.3|34146.3|34172.3|34154.3|34163.8|34145.8|0
1687241400000|2023-06-20 06:10:00|34164.8|34146.8|34162.3|34144.3|34167.8|34149.8|34161.3|34143.3|0
1687241700000|2023-06-20 06:15:00|34161.8|34143.8|34182.3|34164.3|34186.3|34168.3|34160.8|34142.8|0
1687242000000|2023-06-20 06:20:00|34181.8|34163.8|34193.8|34175.8|34194.3|34176.3|34181.8|34163.8|0
1687242300000|2023-06-20 06:25:00|34194.3|34176.3|34189.8|34171.8|34199.8|34181.8|34187.8|34169.8|0
1687242600000|2023-06-20 06:30:00|34190.3|34172.3|34192.8|34174.8|34193.3|34175.3|34184.3|34166.3|0
1687242900000|2023-06-20 06:35:00|34192.3|34174.3|34198.3|34180.3|34198.8|34180.8|34188.8|34170.8|0
1687243200000|2023-06-20 06:40:00|34198.8|34180.8|34188.8|34170.8|34200.3|34182.3|34186.8|34168.8|0
1687243500000|2023-06-20 06:45:00|34189.3|34171.3|34188.8|34170.8|34192.3|34174.3|34184.8|34166.8|0
1687243800000|2023-06-20 06:50:00|34188.3|34170.3|34185.8|34167.8|34192.3|34174.3|34185.3|34167.3|0
1687244100000|2023-06-20 06:55:00|34185.3|34167.3|34173.8|34155.8|34185.3|34167.3|34173.8|34155.8|0
1687244400000|2023-06-20 07:00:00|34175.8|34157.8|34148.8|34130.8|34181.3|34163.3|34130.8|34112.8|0
1687244700000|2023-06-20 07:05:00|34148.3|34130.3|34164.8|34146.8|34164.8|34146.8|34143.3|34125.3|0
1687245000000|2023-06-20 07:10:00|34162.3|34144.3|34166.8|34148.8|34168.8|34150.8|34148.8|34130.8|0
1687245300000|2023-06-20 07:15:00|34166.3|34148.3|34174.8|34156.8|34185.8|34167.8|34158.3|34140.3|0
1687245600000|2023-06-20 07:20:00|34174.3|34156.3|34198.3|34180.3|34200.8|34182.8|34174.3|34156.3|0
1687245900000|2023-06-20 07:25:00|34199.3|34181.3|34207.8|34189.8|34212.8|34194.8|34189.8|34171.8|0
1687246200000|2023-06-20 07:30:00|34207.3|34189.3|34209.8|34191.8|34211.8|34193.8|34193.8|34175.8|0
1687246500000|2023-06-20 07:35:00|34210.3|34192.3|34202.8|34184.8|34212.8|34194.8|34202.8|34184.8|0
1687246800000|2023-06-20 07:40:00|34203.8|34185.8|34204.8|34186.8|34208.8|34190.8|34192.8|34174.8|0
1687247100000|2023-06-20 07:45:00|34204.3|34186.3|34216.3|34198.3|34218.8|34200.8|34203.3|34185.3|0
1687247400000|2023-06-20 07:50:00|34215.8|34197.8|34214.8|34196.8|34227.8|34209.8|34207.3|34189.3|0
1687247700000|2023-06-20 07:55:00|34214.3|34196.3|34223.8|34205.8|34228.8|34210.8|34212.8|34194.8|0
1687248000000|2023-06-20 08:00:00|34222.8|34204.8|34212.3|34194.3|34237.8|34219.8|34210.8|34192.8|0
1687248300000|2023-06-20 08:05:00|34216.3|34198.3|34223.8|34205.8|34231.3|34213.3|34213.8|34195.8|0
1687248600000|2023-06-20 08:10:00|34223.3|34205.3|34222.3|34204.3|34224.3|34206.3|34212.8|34194.8|0
1687248900000|2023-06-20 08:15:00|34222.8|34204.8|34225.3|34207.3|34228.3|34210.3|34216.8|34198.8|0
1687249200000|2023-06-20 08:20:00|34224.3|34206.3|34222.3|34204.3|34224.3|34206.3|34215.8|34197.8|0
1687249500000|2023-06-20 08:25:00|34221.3|34203.3|34209.8|34191.8|34221.3|34203.3|34206.8|34188.8|0
1687249800000|2023-06-20 08:30:00|34210.3|34192.3|34193.3|34175.3|34221.8|34203.8|34191.8|34173.8|0
1687250100000|2023-06-20 08:35:00|34193.8|34175.8|34193.8|34175.8|34195.8|34177.8|34180.8|34162.8|0
1687250400000|2023-06-20 08:40:00|34194.3|34176.3|34199.8|34181.8|34208.3|34190.3|34192.8|34174.8|0
1687250700000|2023-06-20 08:45:00|34200.3|34182.3|34177.3|34159.3|34201.3|34183.3|34175.8|34157.8|0
1687251000000|2023-06-20 08:50:00|34176.8|34158.8|34162.8|34144.8|34177.8|34159.8|34159.8|34141.8|0
1687251300000|2023-06-20 08:55:00|34162.3|34144.3|34168.8|34150.8|34173.8|34155.8|34158.8|34140.8|0
1687251600000|2023-06-20 09:00:00|34168.3|34150.3|34171.8|34153.8|34175.3|34157.3|34165.3|34147.3|0
1687251900000|2023-06-20 09:05:00|34171.3|34153.3|34171.8|34153.8|34176.3|34158.3|34167.8|34149.8|0
1687252200000|2023-06-20 09:10:00|34172.3|34154.3|34177.3|34159.3|34181.3|34163.3|34169.8|34151.8|0
1687252500000|2023-06-20 09:15:00|34175.8|34157.8|34176.8|34158.8|34180.3|34162.3|34169.3|34151.3|0
1687252800000|2023-06-20 09:20:00|34176.3|34158.3|34177.8|34159.8|34183.8|34165.8|34175.8|34157.8|0
1687253100000|2023-06-20 09:25:00|34177.3|34159.3|34171.8|34153.8|34179.8|34161.8|34167.8|34149.8|0
1687253400000|2023-06-20 09:30:00|34171.3|34153.3|34171.8|34153.8|34173.3|34155.3|34167.3|34149.3|0
1687253700000|2023-06-20 09:35:00|34171.3|34153.3|34176.3|34158.3|34178.3|34160.3|34170.8|34152.8|0
1687254000000|2023-06-20 09:40:00|34175.8|34157.8|34176.8|34158.8|34180.3|34162.3|34172.3|34154.3|0
1687254300000|2023-06-20 09:45:00|34176.3|34158.3|34184.3|34166.3|34188.3|34170.3|34175.3|34157.3|0
1687254600000|2023-06-20 09:50:00|34184.8|34166.8|34191.8|34173.8|34192.8|34174.8|34181.8|34163.8|0
1687254900000|2023-06-20 09:55:00|34192.3|34174.3|34178.8|34160.8|34196.3|34178.3|34178.8|34160.8|0
1687255200000|2023-06-20 10:00:00|34179.3|34161.3|34180.3|34162.3|34181.3|34163.3|34174.8|34156.8|0
1687255500000|2023-06-20 10:05:00|34179.8|34161.8|34190.3|34172.3|34190.3|34172.3|34178.8|34160.8|0
1687255800000|2023-06-20 10:10:00|34189.8|34171.8|34190.3|34172.3|34194.3|34176.3|34188.3|34170.3|0
1687256100000|2023-06-20 10:15:00|34190.8|34172.8|34183.8|34165.8|34192.3|34174.3|34181.8|34163.8|0
1687256400000|2023-06-20 10:20:00|34183.3|34165.3|34183.3|34165.3|34185.8|34167.8|34180.8|34162.8|0
1687256700000|2023-06-20 10:25:00|34183.8|34165.8|34173.8|34155.8|34184.3|34166.3|34172.8|34154.8|0
1687257000000|2023-06-20 10:30:00|34173.3|34155.3|34182.8|34164.8|34184.8|34166.8|34173.3|34155.3|0
1687257300000|2023-06-20 10:35:00|34182.3|34164.3|34179.8|34161.8|34182.8|34164.8|34171.8|34153.8|0
1687257600000|2023-06-20 10:40:00|34180.3|34162.3|34188.3|34170.3|34190.3|34172.3|34180.3|34162.3|0
1687257900000|2023-06-20 10:45:00|34187.8|34169.8|34188.8|34170.8|34192.3|34174.3|34184.3|34166.3|0
1687258200000|2023-06-20 10:50:00|34189.3|34171.3|34190.3|34172.3|34192.3|34174.3|34187.3|34169.3|0
1687258500000|2023-06-20 10:55:00|34191.3|34173.3|34197.3|34179.3|34201.3|34183.3|34190.3|34172.3|0
1687258800000|2023-06-20 11:00:00|34199.3|34181.3|34199.3|34181.3|34200.3|34182.3|34190.8|34172.8|0
1687259100000|2023-06-20 11:05:00|34199.8|34181.8|34205.8|34187.8|34207.3|34189.3|34197.3|34179.3|0
1687259400000|2023-06-20 11:10:00|34206.3|34188.3|34195.8|34177.8|34207.8|34189.8|34194.3|34176.3|0
1687259700000|2023-06-20 11:15:00|34194.8|34176.8|34198.3|34180.3|34200.3|34182.3|34187.8|34169.8|0
1687260000000|2023-06-20 11:20:00|34198.8|34180.8|34195.3|34177.3|34200.8|34182.8|34195.3|34177.3|0
1687260300000|2023-06-20 11:25:00|34194.8|34176.8|34203.3|34185.3|34203.3|34185.3|34190.3|34172.3|0
1687260600000|2023-06-20 11:30:00|34202.8|34184.8|34188.8|34170.8|34203.3|34185.3|34185.8|34167.8|0
1687260900000|2023-06-20 11:35:00|34188.3|34170.3|34197.3|34179.3|34197.8|34179.8|34184.3|34166.3|0
1687261200000|2023-06-20 11:40:00|34196.3|34178.3|34202.3|34184.3|34203.3|34185.3|34194.8|34176.8|0
1687261500000|2023-06-20 11:45:00|34202.8|34184.8|34196.8|34178.8|34204.8|34186.8|34193.3|34175.3|0
1687261800000|2023-06-20 11:50:00|34197.3|34179.3|34202.3|34184.3|34206.8|34188.8|34196.3|34178.3|0
1687262100000|2023-06-20 11:55:00|34202.8|34184.8|34198.8|34180.8|34203.3|34185.3|34196.3|34178.3|0
1687262400000|2023-06-20 12:00:00|34198.3|34180.3|34196.3|34178.3|34206.3|34188.3|34195.3|34177.3|0
1687262700000|2023-06-20 12:05:00|34195.3|34177.3|34193.8|34175.8|34199.8|34181.8|34192.8|34174.8|0
1687263000000|2023-06-20 12:10:00|34193.3|34175.3|34196.3|34178.3|34203.8|34185.8|34191.8|34173.8|0
1687263300000|2023-06-20 12:15:00|34197.8|34179.8|34196.8|34178.8|34202.8|34184.8|34194.8|34176.8|0
1687263600000|2023-06-20 12:20:00|34196.3|34178.3|34204.8|34186.8|34209.3|34191.3|34192.8|34174.8|0
1687263900000|2023-06-20 12:25:00|34204.3|34186.3|34200.8|34182.8|34205.8|34187.8|34197.8|34179.8|0
1687264200000|2023-06-20 12:30:00|34198.8|34180.8|34204.8|34186.8|34211.8|34193.8|34195.8|34177.8|0
1687264500000|2023-06-20 12:35:00|34205.3|34187.3|34188.3|34170.3|34205.3|34187.3|34186.3|34168.3|0
1687264800000|2023-06-20 12:40:00|34188.8|34170.8|34198.8|34180.8|34198.8|34180.8|34186.8|34168.8|0
1687265100000|2023-06-20 12:45:00|34199.3|34181.3|34204.8|34186.8|34206.3|34188.3|34190.3|34172.3|0
1687265400000|2023-06-20 12:50:00|34205.3|34187.3|34210.3|34192.3|34214.3|34196.3|34201.8|34183.8|0
1687265700000|2023-06-20 12:55:00|34210.8|34192.8|34207.3|34189.3|34213.3|34195.3|34205.3|34187.3|0
1687266000000|2023-06-20 13:00:00|34209.3|34191.3|34209.8|34191.8|34217.8|34199.8|34204.3|34186.3|0
1687266300000|2023-06-20 13:05:00|34210.3|34192.3|34219.8|34201.8|34221.8|34203.8|34210.3|34192.3|0
1687266600000|2023-06-20 13:10:00|34220.3|34202.3|34244.5|34226.5|34245|34227|34219.3|34201.3|0
1687266900000|2023-06-20 13:15:00|34243|34225|34292.5|34274.5|34308.5|34290.5|34243|34225|0
1687267200000|2023-06-20 13:20:00|34290|34272|34270|34252|34290.5|34272.5|34268.5|34250.5|0
1687267500000|2023-06-20 13:25:00|34269.5|34251.5|34216.5|34198.5|34278|34260|34210|34192|0
1687267800000|2023-06-20 13:30:00|34211|34193|34224.5|34206.5|34228.5|34210.5|34169.5|34151.5|0
1687268100000|2023-06-20 13:35:00|34229|34211|34213|34195|34244.5|34226.5|34211|34193|0
1687268400000|2023-06-20 13:40:00|34212.5|34194.5|34188.5|34170.5|34216.5|34198.5|34143.5|34125.5|0
1687268700000|2023-06-20 13:45:00|34189|34171|34197.5|34179.5|34207|34189|34182|34164|0
1687269000000|2023-06-20 13:50:00|34195.5|34177.5|34186|34168|34203.5|34185.5|34174|34156|0
1687269300000|2023-06-20 13:55:00|34184|34166|34185.5|34167.5|34188.5|34170.5|34167.5|34149.5|0
1687269600000|2023-06-20 14:00:00|34184.5|34166.5|34085.6|34067.6|34184.5|34166.5|34084.5|34066.5|0
1687269900000|2023-06-20 14:05:00|34084.1|34066.1|34083.6|34065.6|34095.1|34077.1|34060.1|34042.1|0
1687270200000|2023-06-20 14:10:00|34082.6|34064.6|34058.1|34040.1|34099.1|34081.1|34054.1|34036.1|0
1687270500000|2023-06-20 14:15:00|34059.1|34041.1|34018.1|34000.1|34061.6|34043.6|34008.1|33990.1|0
1687270800000|2023-06-20 14:20:00|34019.9|34001.9|33957.4|33939.4|34019.9|34001.9|33948.4|33930.4|0
1687271100000|2023-06-20 14:25:00|33961.4|33943.4|33940.4|33922.4|33966.9|33948.9|33919.9|33901.9|0
1687271400000|2023-06-20 14:30:00|33932.4|33914.4|33948.4|33930.4|33963.9|33945.9|33925.9|33907.9|0
1687271700000|2023-06-20 14:35:00|33947.9|33929.9|33959.9|33941.9|33968.4|33950.4|33931.9|33913.9|0
1687272000000|2023-06-20 14:40:00|33958.9|33940.9|33978.9|33960.9|33986.4|33968.4|33954.9|33936.9|0
1687272300000|2023-06-20 14:45:00|33979.4|33961.4|34001.9|33983.9|34004.9|33986.9|33979.4|33961.4|0
1687272600000|2023-06-20 14:50:00|34002.4|33984.4|33979.9|33961.9|34005.4|33987.4|33971.9|33953.9|0
1687272900000|2023-06-20 14:55:00|33980.4|33962.4|33996.4|33978.4|33996.9|33978.9|33967.4|33949.4|0
1687273200000|2023-06-20 15:00:00|34000.4|33982.4|34018.4|34000.4|34044.4|34026.4|33997.4|33979.4|0
1687273500000|2023-06-20 15:05:00|34019.4|34001.4|34010.9|33992.9|34030.4|34012.4|34008.4|33990.4|0
1687273800000|2023-06-20 15:10:00|34010.4|33992.4|34002.4|33984.4|34012.4|33994.4|33991.9|33973.9|0
1687274100000|2023-06-20 15:15:00|34001.4|33983.4|33994.4|33976.4|34012.4|33994.4|33988.9|33970.9|0
1687274400000|2023-06-20 15:20:00|33992.9|33974.9|33989.9|33971.9|34002.4|33984.4|33986.4|33968.4|0
1687274700000|2023-06-20 15:25:00|33989.4|33971.4|33990.9|33972.9|34005.4|33987.4|33986.4|33968.4|0
1687275000000|2023-06-20 15:30:00|33989.4|33971.4|33997.9|33979.9|34011.4|33993.4|33989.4|33971.4|0
1687275300000|2023-06-20 15:35:00|33996.9|33978.9|34001.9|33983.9|34013.9|33995.9|33992.4|33974.4|0
1687275600000|2023-06-20 15:40:00|34000.9|33982.9|33980.4|33962.4|34004.9|33986.9|33976.9|33958.9|0
1687275900000|2023-06-20 15:45:00|33979.9|33961.9|34009.9|33991.9|34011.9|33993.9|33975.9|33957.9|0
1687276200000|2023-06-20 15:50:00|34009.4|33991.4|33996.9|33978.9|34009.4|33991.4|33982.4|33964.4|0
1687276500000|2023-06-20 15:55:00|33996.4|33978.4|33993.4|33975.4|34015.9|33997.9|33992.9|33974.9|0
1687276800000|2023-06-20 16:00:00|33993.9|33975.9|33997.9|33979.9|34011.4|33993.4|33990.9|33972.9|0
1687277100000|2023-06-20 16:05:00|33997.4|33979.4|33988.9|33970.9|34007.9|33989.9|33981.4|33963.4|0
1687277400000|2023-06-20 16:10:00|33987.9|33969.9|34009.4|33991.4|34021.4|34003.4|33987.9|33969.9|0
1687277700000|2023-06-20 16:15:00|34008.9|33990.9|34019.4|34001.4|34027.4|34009.4|34002.9|33984.9|0
1687278000000|2023-06-20 16:20:00|34018.9|34000.9|34056.9|34038.9|34060.4|34042.4|34018.9|34000.9|0
1687278300000|2023-06-20 16:25:00|34055.9|34037.9|34069.9|34051.9|34083.4|34065.4|34055.4|34037.4|0
1687278600000|2023-06-20 16:30:00|34071.4|34053.4|34075.9|34057.9|34079.9|34061.9|34059.4|34041.4|0
1687278900000|2023-06-20 16:35:00|34076.9|34058.9|34094.4|34076.4|34108.9|34090.9|34075.9|34057.9|0
1687279200000|2023-06-20 16:40:00|34096.9|34078.9|34113.9|34095.9|34127.4|34109.4|34096.9|34078.9|0
1687279500000|2023-06-20 16:45:00|34114.4|34096.4|34127.9|34109.9|34135.9|34117.9|34105.9|34087.9|0
1687279800000|2023-06-20 16:50:00|34126.9|34108.9|34120.4|34102.4|34132.9|34114.9|34116.9|34098.9|0
1687280100000|2023-06-20 16:55:00|34119.9|34101.9|34135.4|34117.4|34135.9|34117.9|34113.9|34095.9|0
1687280400000|2023-06-20 17:00:00|34134.1|34116.1|34132.6|34114.6|34139.1|34121.1|34122.6|34104.6|0
1687280700000|2023-06-20 17:05:00|34132.1|34114.1|34115.6|34097.6|34134.6|34116.6|34102.6|34084.6|0
1687281000000|2023-06-20 17:10:00|34116.1|34098.1|34124.1|34106.1|34130.6|34112.6|34106.1|34088.1|0
1687281300000|2023-06-20 17:15:00|34124.6|34106.6|34135.6|34117.6|34136.6|34118.6|34122.1|34104.1|0
1687281600000|2023-06-20 17:20:00|34136.6|34118.6|34149.6|34131.6|34160.1|34142.1|34133.1|34115.1|0
1687281900000|2023-06-20 17:25:00|34150.1|34132.1|34144.6|34126.6|34153.1|34135.1|34138.1|34120.1|0
1687282200000|2023-06-20 17:30:00|34147.1|34129.1|34144.1|34126.1|34156.6|34138.6|34140.1|34122.1|0
1687282500000|2023-06-20 17:35:00|34142.1|34124.1|34121.6|34103.6|34143.1|34125.1|34117.6|34099.6|0
1687282800000|2023-06-20 17:40:00|34122.1|34104.1|34134.6|34116.6|34141.6|34123.6|34121.6|34103.6|0
1687283100000|2023-06-20 17:45:00|34134.1|34116.1|34136.1|34118.1|34142.6|34124.6|34124.1|34106.1|0
1687283400000|2023-06-20 17:50:00|34136.6|34118.6|34119.6|34101.6|34139.1|34121.1|34119.6|34101.6|0
1687283700000|2023-06-20 17:55:00|34118.1|34100.1|34104.1|34086.1|34125.6|34107.6|34093.1|34075.1|0
1687284000000|2023-06-20 18:00:00|34104.6|34086.6|34116.6|34098.6|34123.1|34105.1|34097.1|34079.1|0
1687284300000|2023-06-20 18:05:00|34117.1|34099.1|34102.6|34084.6|34119.6|34101.6|34101.1|34083.1|0
1687284600000|2023-06-20 18:10:00|34101.6|34083.6|34114.6|34096.6|34119.1|34101.1|34099.6|34081.6|0
1687284900000|2023-06-20 18:15:00|34116.6|34098.6|34123.1|34105.1|34125.6|34107.6|34112.1|34094.1|0
1687285200000|2023-06-20 18:20:00|34122.5|34104.5|34134.5|34116.5|34143|34125|34122.5|34104.5|0
1687285500000|2023-06-20 18:25:00|34135|34117|34139.5|34121.5|34145|34127|34132.5|34114.5|0
1687285800000|2023-06-20 18:30:00|34141.5|34123.5|34132|34114|34141.5|34123.5|34124|34106|0
1687286100000|2023-06-20 18:35:00|34131.5|34113.5|34124|34106|34137.5|34119.5|34112.5|34094.5|0
1687286400000|2023-06-20 18:40:00|34122|34104|34106|34088|34122|34104|34093|34075|0
1687286700000|2023-06-20 18:45:00|34102.5|34084.5|34120.5|34102.5|34122.5|34104.5|34094.5|34076.5|0
1687287000000|2023-06-20 18:50:00|34119.5|34101.5|34119|34101|34127|34109|34109.5|34091.5|0
1687287300000|2023-06-20 18:55:00|34121|34103|34111.5|34093.5|34125|34107|34107|34089|0
1687287600000|2023-06-20 19:00:00|34112|34094|34105.5|34087.5|34120|34102|34098|34080|0
1687287900000|2023-06-20 19:05:00|34105|34087|34107|34089|34113.5|34095.5|34086.5|34068.5|0
1687288200000|2023-06-20 19:10:00|34108|34090|34104|34086|34113.5|34095.5|34094|34076|0
1687288500000|2023-06-20 19:15:00|34102|34084|34085|34067|34102|34084|34080|34062|0
1687288800000|2023-06-20 19:20:00|34086.5|34068.5|34087.5|34069.5|34088|34070|34076|34058|0
1687289100000|2023-06-20 19:25:00|34088|34070|34091.5|34073.5|34099|34081|34079.5|34061.5|0
1687289400000|2023-06-20 19:30:00|34092.5|34074.5|34066.5|34048.5|34096.5|34078.5|34062|34044|0
1687289700000|2023-06-20 19:35:00|34065.5|34047.5|34083.5|34065.5|34086|34068|34059.5|34041.5|0
1687290000000|2023-06-20 19:40:00|34083.8|34065.8|34097.3|34079.3|34097.8|34079.8|34073.8|34055.8|0
1687290300000|2023-06-20 19:45:00|34099.3|34081.3|34104.8|34086.8|34106.3|34088.3|34089.8|34071.8|0
1687290600000|2023-06-20 19:50:00|34105.8|34087.8|34087.8|34069.8|34126.8|34108.8|34083.3|34065.3|0
1687290900000|2023-06-20 19:55:00|34085.3|34067.3|34070.3|34052.3|34093.8|34075.8|34066.8|34048.8|0
1687291200000|2023-06-20 20:00:00|34072.3|34054.3|34043.8|34025.8|34075.3|34057.3|34030.3|34012.3|0
1687291500000|2023-06-20 20:05:00|34042.3|34024.3|34032.3|34014.3|34043.3|34025.3|34026.3|34008.3|0
1687291800000|2023-06-20 20:10:00|34032.8|34014.8|34032.8|34014.8|34043.8|34025.8|34023.8|34005.8|0
1687292100000|2023-06-20 20:15:00|34031.3|34013.3|34035.8|34017.8|34040.8|34022.8|34031.3|34013.3|0
1687292400000|2023-06-20 20:20:00|34034.3|34016.3|34041.3|34023.3|34047.3|34029.3|34034.3|34016.3|0
1687292700000|2023-06-20 20:25:00|34040.8|34022.8|34049.8|34031.8|34051.3|34033.3|34039.3|34021.3|0
1687293000000|2023-06-20 20:30:00|34050.3|34032.3|34043.8|34025.8|34050.3|34032.3|34043.3|34025.3|0
1687293300000|2023-06-20 20:35:00|34044.3|34026.3|34043.8|34025.8|34044.3|34026.3|34040.3|34022.3|0
1687293600000|2023-06-20 20:40:00|34043.3|34025.3|34046.3|34028.3|34046.3|34028.3|34042.3|34024.3|0
1687293900000|2023-06-20 20:45:00|34045.8|34027.8|34045.3|34027.3|34048.8|34030.8|34043.8|34025.8|0
1687294200000|2023-06-20 20:50:00|34044.8|34026.8|34042.8|34024.8|34050.3|34032.3|34041.3|34023.3|0
1687294500000|2023-06-20 20:55:00|34042.3|34024.3|34041.5|34023.5|34045.3|34027.3|34041.3|34023.3|0
1687294800000|2023-06-20 21:00:00|34041.4|34023.4|34045.1|34027.1|34045.8|34027.8|34041.4|34023.4|0
1687295100000|2023-06-20 21:05:00|34044.8|34026.8|34045.1|34027.1|34045.1|34027.1|34043.4|34025.4|0
1687295400000|2023-06-20 21:10:00|34044.9|34026.9|34045.6|34027.6|34045.6|34027.6|34044|34026|0
1687295700000|2023-06-20 21:15:00|34045.3|34027.3|34046|34028|34046.4|34028.4|34045.3|34027.3|0
1687296000000|2023-06-20 21:20:00|34046.3|34028.3|34042.1|34024.1|34046.5|34028.5|34042.1|34024.1|0
1687296300000|2023-06-20 21:25:00|34041.8|34023.8|34045.2|34027.2|34045.9|34027.9|34040.7|34022.7|0
1687296600000|2023-06-20 21:30:00|34045.8|34027.8|34046.6|34028.6|34046.6|34028.6|34045.2|34027.2|0
1687296900000|2023-06-20 21:35:00|34045.2|34027.2|34040.7|34022.7|34045.8|34027.8|34040.3|34022.3|0
1687297200000|2023-06-20 21:40:00|34040.8|34022.8|34040.6|34022.6|34040.8|34022.8|34040.6|34022.6|0
1687297500000|2023-06-20 21:45:00|34041.3|34023.3|34041|34023|34041.3|34023.3|34039.5|34021.5|0
1687297800000|2023-06-20 21:50:00|34040.9|34022.9|34040.6|34022.6|34040.9|34022.9|34040.6|34022.6|0
1687298100000|2023-06-20 21:55:00|34039.7|34021.7|34043.1|34025.1|34044|34026|34039.7|34021.7|0
1687298400000|2023-06-20 22:00:00|34035.8|34017.8|34054.8|34036.8|34055.8|34037.8|34035.8|34017.8|0
1687298700000|2023-06-20 22:05:00|34055.3|34037.3|34051.8|34033.8|34056.3|34038.3|34051.3|34033.3|0
1687299000000|2023-06-20 22:10:00|34051.3|34033.3|34046.8|34028.8|34055.3|34037.3|34044.8|34026.8|0
1687299300000|2023-06-20 22:15:00|34046.3|34028.3|34045.8|34027.8|34050.8|34032.8|34043.8|34025.8|0
1687299600000|2023-06-20 22:20:00|34046.3|34028.3|34054.3|34036.3|34054.3|34036.3|34046.3|34028.3|0
1687299900000|2023-06-20 22:25:00|34053.8|34035.8|34057.3|34039.3|34057.3|34039.3|34053.8|34035.8|0
1687300200000|2023-06-20 22:30:00|34057.8|34039.8|34051.8|34033.8|34067.8|34049.8|34051.8|34033.8|0
1687300500000|2023-06-20 22:35:00|34051.3|34033.3|34054.8|34036.8|34055.3|34037.3|34049.3|34031.3|0
1687300800000|2023-06-20 22:40:00|34055.3|34037.3|34056.8|34038.8|34058.3|34040.3|34048.3|34030.3|0
1687301100000|2023-06-20 22:45:00|34056.3|34038.3|34054.8|34036.8|34057.8|34039.8|34050.3|34032.3|0
1687301400000|2023-06-20 22:50:00|34054.3|34036.3|34049.8|34031.8|34054.8|34036.8|34045.8|34027.8|0
1687301700000|2023-06-20 22:55:00|34049.3|34031.3|34052.8|34034.8|34052.8|34034.8|34049.3|34031.3|0
1687302000000|2023-06-20 23:00:00|34051.8|34033.8|34053.8|34035.8|34055.3|34037.3|34051.8|34033.8|0
1687302300000|2023-06-20 23:05:00|34053.3|34035.3|34056.8|34038.8|34057.3|34039.3|34053.3|34035.3|0
1687302600000|2023-06-20 23:10:00|34057.3|34039.3|34058.8|34040.8|34059.8|34041.8|34054.8|34036.8|0
1687302900000|2023-06-20 23:15:00|34059.3|34041.3|34055.3|34037.3|34059.3|34041.3|34054.8|34036.8|0
1687303200000|2023-06-20 23:20:00|34055.8|34037.8|34059.8|34041.8|34061.8|34043.8|34055.8|34037.8|0
1687303500000|2023-06-20 23:25:00|34060.3|34042.3|34062.8|34044.8|34063.8|34045.8|34059.3|34041.3|0
1687303800000|2023-06-20 23:30:00|34063.3|34045.3|34063.8|34045.8|34065.8|34047.8|34062.8|34044.8|0
1687304100000|2023-06-20 23:35:00|34063.3|34045.3|34068.8|34050.8|34068.8|34050.8|34060.8|34042.8|0
1687304400000|2023-06-20 23:40:00|34068.3|34050.3|34072.8|34054.8|34075.3|34057.3|34067.8|34049.8|0
1687304700000|2023-06-20 23:45:00|34072.3|34054.3|34069.8|34051.8|34074.8|34056.8|34068.8|34050.8|0
1687305000000|2023-06-20 23:50:00|34070.3|34052.3|34081.8|34063.8|34082.3|34064.3|34069.3|34051.3|0
1687305300000|2023-06-20 23:55:00|34081.3|34063.3|34076.3|34058.3|34081.3|34063.3|34072.8|34054.8|0
1687305600000|2023-06-21 00:00:00|34076.8|34058.8|34070.8|34052.8|34082.8|34064.8|34070.3|34052.3|0
1687305900000|2023-06-21 00:05:00|34070.3|34052.3|34076.8|34058.8|34077.8|34059.8|34068.8|34050.8|0
1687306200000|2023-06-21 00:10:00|34076.3|34058.3|34073.8|34055.8|34077.3|34059.3|34071.8|34053.8|0
1687306500000|2023-06-21 00:15:00|34074.3|34056.3|34072.8|34054.8|34077.3|34059.3|34070.3|34052.3|0
1687306800000|2023-06-21 00:20:00|34073.3|34055.3|34080.8|34062.8|34084.3|34066.3|34072.3|34054.3|0
1687307100000|2023-06-21 00:25:00|34081.3|34063.3|34078.3|34060.3|34084.3|34066.3|34078.3|34060.3|0
1687307400000|2023-06-21 00:30:00|34078.8|34060.8|34072.8|34054.8|34080.3|34062.3|34072.8|34054.8|0
1687307700000|2023-06-21 00:35:00|34073.3|34055.3|34084.3|34066.3|34085.3|34067.3|34073.3|34055.3|0
1687308000000|2023-06-21 00:40:00|34085.3|34067.3|34084.8|34066.8|34092.3|34074.3|34082.3|34064.3|0
1687308300000|2023-06-21 00:45:00|34083.8|34065.8|34088.3|34070.3|34088.3|34070.3|34080.3|34062.3|0
1687308600000|2023-06-21 00:50:00|34087.3|34069.3|34086.8|34068.8|34088.8|34070.8|34083.3|34065.3|0
1687308900000|2023-06-21 00:55:00|34086.3|34068.3|34079.8|34061.8|34086.8|34068.8|34078.8|34060.8|0
1687309200000|2023-06-21 01:00:00|34080.8|34062.8|34080.8|34062.8|34081.8|34063.8|34078.8|34060.8|0
1687309500000|2023-06-21 01:05:00|34080.3|34062.3|34077.8|34059.8|34081.3|34063.3|34075.8|34057.8|0
1687309800000|2023-06-21 01:10:00|34078.3|34060.3|34080.8|34062.8|34084.3|34066.3|34077.3|34059.3|0
1687310100000|2023-06-21 01:15:00|34081.3|34063.3|34076.3|34058.3|34081.3|34063.3|34072.3|34054.3|0
1687310400000|2023-06-21 01:20:00|34076.8|34058.8|34072.3|34054.3|34077.3|34059.3|34071.8|34053.8|0
1687310700000|2023-06-21 01:25:00|34072.8|34054.8|34078.8|34060.8|34079.3|34061.3|34070.3|34052.3|0
1687311000000|2023-06-21 01:30:00|34078.3|34060.3|34077.3|34059.3|34078.3|34060.3|34070.8|34052.8|0
1687311300000|2023-06-21 01:35:00|34078.8|34060.8|34078.8|34060.8|34081.3|34063.3|34076.8|34058.8|0
1687311600000|2023-06-21 01:40:00|34078.3|34060.3|34072.8|34054.8|34080.3|34062.3|34072.8|34054.8|0
1687311900000|2023-06-21 01:45:00|34073.3|34055.3|34077.8|34059.8|34077.8|34059.8|34071.3|34053.3|0
1687312200000|2023-06-21 01:50:00|34078.3|34060.3|34080.8|34062.8|34081.3|34063.3|34074.8|34056.8|0
1687312500000|2023-06-21 01:55:00|34080.3|34062.3|34081.3|34063.3|34083.3|34065.3|34078.3|34060.3|0
1687312800000|2023-06-21 02:00:00|34080.8|34062.8|34078.8|34060.8|34081.3|34063.3|34075.8|34057.8|0
1687313100000|2023-06-21 02:05:00|34078.3|34060.3|34074.8|34056.8|34079.3|34061.3|34071.8|34053.8|0
1687313400000|2023-06-21 02:10:00|34074.3|34056.3|34076.8|34058.8|34078.3|34060.3|34072.8|34054.8|0
1687313700000|2023-06-21 02:15:00|34077.3|34059.3|34077.3|34059.3|34077.8|34059.8|34075.3|34057.3|0
1687314000000|2023-06-21 02:20:00|34077.8|34059.8|34082.3|34064.3|34083.3|34065.3|34077.8|34059.8|0
1687314300000|2023-06-21 02:25:00|34081.8|34063.8|34080.8|34062.8|34083.8|34065.8|34079.3|34061.3|0
1687314600000|2023-06-21 02:30:00|34079.8|34061.8|34077.8|34059.8|34080.3|34062.3|34076.3|34058.3|0
1687314900000|2023-06-21 02:35:00|34077.3|34059.3|34068.8|34050.8|34078.3|34060.3|34066.3|34048.3|0
1687315200000|2023-06-21 02:40:00|34069.3|34051.3|34066.8|34048.8|34071.3|34053.3|34065.8|34047.8|0
1687315500000|2023-06-21 02:45:00|34066.3|34048.3|34066.8|34048.8|34067.3|34049.3|34059.8|34041.8|0
1687315800000|2023-06-21 02:50:00|34067.3|34049.3|34065.8|34047.8|34070.3|34052.3|34064.8|34046.8|0
1687316100000|2023-06-21 02:55:00|34065.3|34047.3|34067.8|34049.8|34067.8|34049.8|34064.3|34046.3|0
1687316400000|2023-06-21 03:00:00|34068.3|34050.3|34067.3|34049.3|34070.8|34052.8|34066.8|34048.8|0
1687316700000|2023-06-21 03:05:00|34067.8|34049.8|34072.3|34054.3|34072.8|34054.8|34066.3|34048.3|0
1687317000000|2023-06-21 03:10:00|34071.8|34053.8|34065.8|34047.8|34071.8|34053.8|34065.3|34047.3|0
1687317300000|2023-06-21 03:15:00|34065.3|34047.3|34065.3|34047.3|34066.8|34048.8|34063.8|34045.8|0
1687317600000|2023-06-21 03:20:00|34064.8|34046.8|34065.3|34047.3|34066.3|34048.3|34062.8|34044.8|0
1687317900000|2023-06-21 03:25:00|34065.8|34047.8|34063.8|34045.8|34066.8|34048.8|34063.3|34045.3|0
1687318200000|2023-06-21 03:30:00|34063.3|34045.3|34060.8|34042.8|34063.3|34045.3|34056.3|34038.3|0
1687318500000|2023-06-21 03:35:00|34060.3|34042.3|34059.3|34041.3|34060.8|34042.8|34054.8|34036.8|0
1687318800000|2023-06-21 03:40:00|34058.8|34040.8|34059.8|34041.8|34060.8|34042.8|34056.8|34038.8|0
1687319100000|2023-06-21 03:45:00|34059.3|34041.3|34063.3|34045.3|34063.3|34045.3|34058.8|34040.8|0
1687319400000|2023-06-21 03:50:00|34063.8|34045.8|34067.8|34049.8|34068.3|34050.3|34063.3|34045.3|0
1687319700000|2023-06-21 03:55:00|34068.3|34050.3|34067.3|34049.3|34068.3|34050.3|34065.8|34047.8|0
1687320000000|2023-06-21 04:00:00|34066.3|34048.3|34069.8|34051.8|34069.8|34051.8|34066.3|34048.3|0
1687320300000|2023-06-21 04:05:00|34070.3|34052.3|34067.3|34049.3|34070.3|34052.3|34064.8|34046.8|0
1687320600000|2023-06-21 04:10:00|34066.8|34048.8|34066.8|34048.8|34067.8|34049.8|34065.8|34047.8|0
1687320900000|2023-06-21 04:15:00|34066.3|34048.3|34064.8|34046.8|34066.8|34048.8|34063.3|34045.3|0
1687321200000|2023-06-21 04:20:00|34064.3|34046.3|34068.3|34050.3|34069.3|34051.3|34063.8|34045.8|0
1687321500000|2023-06-21 04:25:00|34067.8|34049.8|34069.8|34051.8|34071.3|34053.3|34067.8|34049.8|0
1687321800000|2023-06-21 04:30:00|34069.3|34051.3|34068.8|34050.8|34070.3|34052.3|34067.8|34049.8|0
1687322100000|2023-06-21 04:35:00|34069.3|34051.3|34073.3|34055.3|34074.8|34056.8|34069.3|34051.3|0
1687322400000|2023-06-21 04:40:00|34073.8|34055.8|34074.8|34056.8|34075.3|34057.3|34072.3|34054.3|0
1687322700000|2023-06-21 04:45:00|34075.3|34057.3|34074.8|34056.8|34075.8|34057.8|34072.8|34054.8|0
1687323000000|2023-06-21 04:50:00|34075.3|34057.3|34078.8|34060.8|34078.8|34060.8|34073.8|34055.8|0
1687323300000|2023-06-21 04:55:00|34078.3|34060.3|34079.8|34061.8|34080.3|34062.3|34075.3|34057.3|0
1687323600000|2023-06-21 05:00:00|34080.3|34062.3|34079.3|34061.3|34080.8|34062.8|34076.3|34058.3|0
1687323900000|2023-06-21 05:05:00|34079.8|34061.8|34073.3|34055.3|34079.8|34061.8|34073.3|34055.3|0
1687324200000|2023-06-21 05:10:00|34072.3|34054.3|34073.3|34055.3|34075.8|34057.8|34072.3|34054.3|0
1687324500000|2023-06-21 05:15:00|34072.8|34054.8|34076.3|34058.3|34077.3|34059.3|34072.3|34054.3|0
1687324800000|2023-06-21 05:20:00|34076.8|34058.8|34077.8|34059.8|34077.8|34059.8|34075.3|34057.3|0
1687325100000|2023-06-21 05:25:00|34077.3|34059.3|34066.8|34048.8|34078.3|34060.3|34065.3|34047.3|0
1687325400000|2023-06-21 05:30:00|34066.3|34048.3|34055.8|34037.8|34066.8|34048.8|34051.3|34033.3|0
1687325700000|2023-06-21 05:35:00|34056.3|34038.3|34057.8|34039.8|34061.3|34043.3|34053.8|34035.8|0
1687326000000|2023-06-21 05:40:00|34058.3|34040.3|34052.8|34034.8|34062.3|34044.3|34052.8|34034.8|0
1687326300000|2023-06-21 05:45:00|34053.3|34035.3|34055.8|34037.8|34056.8|34038.8|34049.8|34031.8|0
1687326600000|2023-06-21 05:50:00|34055.3|34037.3|34053.8|34035.8|34055.3|34037.3|34050.3|34032.3|0
1687326900000|2023-06-21 05:55:00|34053.3|34035.3|34060.8|34042.8|34062.3|34044.3|34052.8|34034.8|0
1687327200000|2023-06-21 06:00:00|34060.3|34042.3|34032.8|34014.8|34062.8|34044.8|34031.8|34013.8|0
1687327500000|2023-06-21 06:05:00|34030.8|34012.8|34030.3|34012.3|34036.3|34018.3|34023.8|34005.8|0
1687327800000|2023-06-21 06:10:00|34029.8|34011.8|34045.3|34027.3|34045.3|34027.3|34020.3|34002.3|0
1687328100000|2023-06-21 06:15:00|34043.8|34025.8|34047.3|34029.3|34049.8|34031.8|34039.8|34021.8|0
1687328400000|2023-06-21 06:20:00|34047.8|34029.8|34042.8|34024.8|34049.3|34031.3|34039.8|34021.8|0
1687328700000|2023-06-21 06:25:00|34043.3|34025.3|34046.8|34028.8|34047.8|34029.8|34040.8|34022.8|0
1687329000000|2023-06-21 06:30:00|34046.3|34028.3|34050.3|34032.3|34053.8|34035.8|34045.8|34027.8|0
1687329300000|2023-06-21 06:35:00|34050.8|34032.8|34033.8|34015.8|34051.3|34033.3|34030.3|34012.3|0
1687329600000|2023-06-21 06:40:00|34033.3|34015.3|34034.3|34016.3|34037.3|34019.3|34026.8|34008.8|0
1687329900000|2023-06-21 06:45:00|34033.8|34015.8|34034.8|34016.8|34038.3|34020.3|34030.3|34012.3|0
1687330200000|2023-06-21 06:50:00|34035.3|34017.3|34034.3|34016.3|34039.8|34021.8|34033.8|34015.8|0
1687330500000|2023-06-21 06:55:00|34034.8|34016.8|34022.8|34004.8|34039.3|34021.3|34022.8|34004.8|0
1687330800000|2023-06-21 07:00:00|34023.3|34005.3|34001.8|33983.8|34023.3|34005.3|33997.8|33979.8|0
1687331100000|2023-06-21 07:05:00|34000.8|33982.8|34013.8|33995.8|34019.8|34001.8|34000.3|33982.3|0
1687331400000|2023-06-21 07:10:00|34016.3|33998.3|34030.8|34012.8|34032.3|34014.3|34013.8|33995.8|0
1687331700000|2023-06-21 07:15:00|34032.3|34014.3|34033.3|34015.3|34050.3|34032.3|34028.8|34010.8|0
1687332000000|2023-06-21 07:20:00|34032.8|34014.8|34030.8|34012.8|34039.3|34021.3|34021.8|34003.8|0
1687332300000|2023-06-21 07:25:00|34031.3|34013.3|34055.8|34037.8|34055.8|34037.8|34031.3|34013.3|0
1687332600000|2023-06-21 07:30:00|34057.8|34039.8|34064.3|34046.3|34067.8|34049.8|34047.8|34029.8|0
1687332900000|2023-06-21 07:35:00|34064.8|34046.8|34041.8|34023.8|34064.8|34046.8|34040.3|34022.3|0
1687333200000|2023-06-21 07:40:00|34041.3|34023.3|34051.8|34033.8|34053.8|34035.8|34041.3|34023.3|0
1687333500000|2023-06-21 07:45:00|34051.3|34033.3|34061.8|34043.8|34062.3|34044.3|34045.8|34027.8|0
1687333800000|2023-06-21 07:50:00|34062.8|34044.8|34052.3|34034.3|34065.3|34047.3|34048.3|34030.3|0
1687334100000|2023-06-21 07:55:00|34052.8|34034.8|34054.3|34036.3|34061.3|34043.3|34050.8|34032.8|0
1687334400000|2023-06-21 08:00:00|34057.8|34039.8|34051.8|34033.8|34058.8|34040.8|34047.3|34029.3|0
1687334700000|2023-06-21 08:05:00|34052.3|34034.3|34058.8|34040.8|34061.8|34043.8|34048.3|34030.3|0
1687335000000|2023-06-21 08:10:00|34059.3|34041.3|34059.3|34041.3|34074.8|34056.8|34056.8|34038.8|0
1687335300000|2023-06-21 08:15:00|34059.8|34041.8|34061.8|34043.8|34069.8|34051.8|34055.8|34037.8|0
1687335600000|2023-06-21 08:20:00|34062.3|34044.3|34064.3|34046.3|34065.3|34047.3|34057.8|34039.8|0
1687335900000|2023-06-21 08:25:00|34064.8|34046.8|34060.3|34042.3|34068.3|34050.3|34058.8|34040.8|0
1687336200000|2023-06-21 08:30:00|34060.8|34042.8|34071.3|34053.3|34077.3|34059.3|34060.8|34042.8|0
1687336500000|2023-06-21 08:35:00|34070.3|34052.3|34062.8|34044.8|34073.3|34055.3|34062.8|34044.8|0
1687336800000|2023-06-21 08:40:00|34063.3|34045.3|34053.8|34035.8|34066.8|34048.8|34053.8|34035.8|0
1687337100000|2023-06-21 08:45:00|34054.3|34036.3|34055.3|34037.3|34059.3|34041.3|34051.3|34033.3|0
1687337400000|2023-06-21 08:50:00|34055.8|34037.8|34057.8|34039.8|34059.3|34041.3|34054.3|34036.3|0
1687337700000|2023-06-21 08:55:00|34058.3|34040.3|34057.8|34039.8|34062.3|34044.3|34055.8|34037.8|0
1687338000000|2023-06-21 09:00:00|34058.3|34040.3|34054.8|34036.8|34064.3|34046.3|34052.8|34034.8|0
1687338300000|2023-06-21 09:05:00|34054.3|34036.3|34050.8|34032.8|34059.8|34041.8|34048.8|34030.8|0
1687338600000|2023-06-21 09:10:00|34050.3|34032.3|34056.8|34038.8|34057.3|34039.3|34048.8|34030.8|0
1687338900000|2023-06-21 09:15:00|34056.3|34038.3|34055.3|34037.3|34058.8|34040.8|34052.8|34034.8|0
1687339200000|2023-06-21 09:20:00|34055.8|34037.8|34048.3|34030.3|34061.3|34043.3|34047.3|34029.3|0
1687339500000|2023-06-21 09:25:00|34049.3|34031.3|34061.8|34043.8|34061.8|34043.8|34045.8|34027.8|0
1687339800000|2023-06-21 09:30:00|34062.3|34044.3|34060.3|34042.3|34063.3|34045.3|34056.8|34038.8|0
1687340100000|2023-06-21 09:35:00|34059.8|34041.8|34070.8|34052.8|34071.3|34053.3|34058.8|34040.8|0
1687340400000|2023-06-21 09:40:00|34070.3|34052.3|34071.8|34053.8|34072.3|34054.3|34065.3|34047.3|0
1687340700000|2023-06-21 09:45:00|34071.3|34053.3|34075.3|34057.3|34079.3|34061.3|34071.3|34053.3|0
1687341000000|2023-06-21 09:50:00|34074.8|34056.8|34073.3|34055.3|34077.3|34059.3|34071.3|34053.3|0
1687341300000|2023-06-21 09:55:00|34072.3|34054.3|34065.8|34047.8|34072.8|34054.8|34065.8|34047.8|0
1687341600000|2023-06-21 10:00:00|34066.3|34048.3|34068.8|34050.8|34072.8|34054.8|34064.3|34046.3|0
1687341900000|2023-06-21 10:05:00|34068.3|34050.3|34069.3|34051.3|34072.3|34054.3|34067.8|34049.8|0
1687342200000|2023-06-21 10:10:00|34069.8|34051.8|34076.3|34058.3|34076.3|34058.3|34066.8|34048.8|0
1687342500000|2023-06-21 10:15:00|34075.8|34057.8|34076.8|34058.8|34078.8|34060.8|34072.8|34054.8|0
1687342800000|2023-06-21 10:20:00|34076.3|34058.3|34084.3|34066.3|34088.8|34070.8|34075.8|34057.8|0
1687343100000|2023-06-21 10:25:00|34085.3|34067.3|34089.3|34071.3|34089.3|34071.3|34078.3|34060.3|0
1687343400000|2023-06-21 10:30:00|34088.3|34070.3|34080.3|34062.3|34089.8|34071.8|34078.8|34060.8|0
1687343700000|2023-06-21 10:35:00|34079.8|34061.8|34078.3|34060.3|34085.8|34067.8|34074.8|34056.8|0
1687344000000|2023-06-21 10:40:00|34078.8|34060.8|34074.3|34056.3|34082.8|34064.8|34074.3|34056.3|0
1687344300000|2023-06-21 10:45:00|34074.8|34056.8|34065.8|34047.8|34075.8|34057.8|34062.3|34044.3|0
1687344600000|2023-06-21 10:50:00|34065.3|34047.3|34066.8|34048.8|34071.8|34053.8|34064.8|34046.8|0
1687344900000|2023-06-21 10:55:00|34065.8|34047.8|34062.3|34044.3|34065.8|34047.8|34057.8|34039.8|0
1687345200000|2023-06-21 11:00:00|34061.8|34043.8|34056.3|34038.3|34063.3|34045.3|34053.3|34035.3|0
1687345500000|2023-06-21 11:05:00|34055.8|34037.8|34054.8|34036.8|34057.3|34039.3|34052.3|34034.3|0
1687345800000|2023-06-21 11:10:00|34054.3|34036.3|34050.3|34032.3|34055.3|34037.3|34050.3|34032.3|0
1687346100000|2023-06-21 11:15:00|34050.8|34032.8|34039.8|34021.8|34050.8|34032.8|34039.3|34021.3|0
1687346400000|2023-06-21 11:20:00|34039.3|34021.3|34048.8|34030.8|34049.3|34031.3|34039.3|34021.3|0
1687346700000|2023-06-21 11:25:00|34048.3|34030.3|34048.8|34030.8|34053.3|34035.3|34045.8|34027.8|0
1687347000000|2023-06-21 11:30:00|34049.3|34031.3|34049.8|34031.8|34055.3|34037.3|34044.3|34026.3|0
1687347300000|2023-06-21 11:35:00|34049.3|34031.3|34048.8|34030.8|34055.3|34037.3|34041.8|34023.8|0
1687347600000|2023-06-21 11:40:00|34049.3|34031.3|34055.8|34037.8|34055.8|34037.8|34047.3|34029.3|0
1687347900000|2023-06-21 11:45:00|34056.8|34038.8|34059.3|34041.3|34059.3|34041.3|34051.3|34033.3|0
1687348200000|2023-06-21 11:50:00|34059.8|34041.8|34055.8|34037.8|34059.8|34041.8|34048.8|34030.8|0
1687348500000|2023-06-21 11:55:00|34056.3|34038.3|34051.3|34033.3|34057.3|34039.3|34051.3|34033.3|0
1687348800000|2023-06-21 12:00:00|34050.8|34032.8|34041.8|34023.8|34050.8|34032.8|34033.8|34015.8|0
1687349100000|2023-06-21 12:05:00|34042.3|34024.3|34040.8|34022.8|34046.8|34028.8|34038.8|34020.8|0
1687349400000|2023-06-21 12:10:00|34041.3|34023.3|34030.3|34012.3|34042.3|34024.3|34029.8|34011.8|0
1687349700000|2023-06-21 12:15:00|34030.8|34012.8|34022.3|34004.3|34030.8|34012.8|34020.3|34002.3|0
1687350000000|2023-06-21 12:20:00|34022.8|34004.8|34016.8|33998.8|34024.8|34006.8|34012.3|33994.3|0
1687350300000|2023-06-21 12:25:00|34015.8|33997.8|33993.8|33975.8|34017.3|33999.3|33993.8|33975.8|0
1687350600000|2023-06-21 12:30:00|33996.3|33978.3|33995.3|33977.3|34021.8|34003.8|33988.8|33970.8|0
1687350900000|2023-06-21 12:35:00|33995.8|33977.8|33994.8|33976.8|33997.8|33979.8|33978.8|33960.8|0
1687351200000|2023-06-21 12:40:00|33995.3|33977.3|33986.8|33968.8|34004.3|33986.3|33985.8|33967.8|0
1687351500000|2023-06-21 12:45:00|33987.3|33969.3|33992.8|33974.8|33996.8|33978.8|33984.8|33966.8|0
1687351800000|2023-06-21 12:50:00|33993.3|33975.3|33980.8|33962.8|33995.3|33977.3|33978.3|33960.3|0
1687352100000|2023-06-21 12:55:00|33981.3|33963.3|33970.8|33952.8|33988.8|33970.8|33970.8|33952.8|0
1687352400000|2023-06-21 13:00:00|33972.8|33954.8|33972.3|33954.3|33982.8|33964.8|33969.3|33951.3|0
1687352700000|2023-06-21 13:05:00|33971.8|33953.8|33966.8|33948.8|33979.3|33961.3|33963.8|33945.8|0
1687353000000|2023-06-21 13:10:00|33967.3|33949.3|33970.3|33952.3|33976.3|33958.3|33965.3|33947.3|0
1687353300000|2023-06-21 13:15:00|33969.8|33951.8|33976.8|33958.8|33976.8|33958.8|33966.3|33948.3|0
1687353600000|2023-06-21 13:20:00|33977.3|33959.3|33992.3|33974.3|33992.8|33974.8|33970.8|33952.8|0
1687353900000|2023-06-21 13:25:00|33990.8|33972.8|33973.3|33955.3|33993.8|33975.8|33966.3|33948.3|0
1687354200000|2023-06-21 13:30:00|33974.3|33956.3|33915.8|33897.8|33976.8|33958.8|33895.8|33877.8|0
1687354500000|2023-06-21 13:35:00|33917.8|33899.8|33900.3|33882.3|33928.8|33910.8|33891.3|33873.3|0
1687354800000|2023-06-21 13:40:00|33899.3|33881.3|33905.3|33887.3|33920.8|33902.8|33881.8|33863.8|0
1687355100000|2023-06-21 13:45:00|33902.8|33884.8|33936.3|33918.3|33962.3|33944.3|33902.8|33884.8|0
1687355400000|2023-06-21 13:50:00|33933.8|33915.8|33937.9|33919.9|33943.4|33925.4|33919.8|33901.8|0
1687355700000|2023-06-21 13:55:00|33936.9|33918.9|33940.9|33922.9|33946.9|33928.9|33908.9|33890.9|0
1687356000000|2023-06-21 14:00:00|33942.9|33924.9|33905.4|33887.4|33949.4|33931.4|33896.9|33878.9|0
1687356300000|2023-06-21 14:05:00|33906.9|33888.9|33904.9|33886.9|33925.4|33907.4|33884.4|33866.4|0
1687356600000|2023-06-21 14:10:00|33905.9|33887.9|33949.3|33931.3|33954.4|33936.4|33903.9|33885.9|0
1687356900000|2023-06-21 14:15:00|33948.3|33930.3|33978.3|33960.3|33997.3|33979.3|33945.3|33927.3|0
1687357200000|2023-06-21 14:20:00|33975.8|33957.8|33984.3|33966.3|33996.8|33978.8|33967.8|33949.8|0
1687357500000|2023-06-21 14:25:00|33982.8|33964.8|33980.3|33962.3|33997.8|33979.8|33965.8|33947.8|0
1687357800000|2023-06-21 14:30:00|33979.8|33961.8|33994.8|33976.8|34012.8|33994.8|33976.8|33958.8|0
1687358100000|2023-06-21 14:35:00|33993.8|33975.8|34019.3|34001.3|34025.8|34007.8|33993.8|33975.8|0
1687358400000|2023-06-21 14:40:00|34020.3|34002.3|33987.3|33969.3|34026.3|34008.3|33984.8|33966.8|0
1687358700000|2023-06-21 14:45:00|33987.8|33969.8|33978.8|33960.8|33996.3|33978.3|33973.8|33955.8|0
1687359000000|2023-06-21 14:50:00|33978.3|33960.3|33991.3|33973.3|33994.8|33976.8|33957.8|33939.8|0
1687359300000|2023-06-21 14:55:00|33989.8|33971.8|34041.8|34023.8|34044.8|34026.8|33987.8|33969.8|0
1687359600000|2023-06-21 15:00:00|34046.8|34028.8|34042.8|34024.8|34061.3|34043.3|34039.3|34021.3|0
1687359900000|2023-06-21 15:05:00|34043.8|34025.8|34008.8|33990.8|34044.8|34026.8|33996.3|33978.3|0
1687360200000|2023-06-21 15:10:00|34012.3|33994.3|34020.8|34002.8|34034.8|34016.8|34001.3|33983.3|0
1687360500000|2023-06-21 15:15:00|34021.3|34003.3|34021.8|34003.8|34031.3|34013.3|34010.8|33992.8|0
1687360800000|2023-06-21 15:20:00|34020.8|34002.8|34035.3|34017.3|34059.8|34041.8|34016.8|33998.8|0
1687361100000|2023-06-21 15:25:00|34037.3|34019.3|34073.8|34055.8|34077.8|34059.8|34033.3|34015.3|0
1687361400000|2023-06-21 15:30:00|34073.3|34055.3|34066.8|34048.8|34077.8|34059.8|34055.8|34037.8|0
1687361700000|2023-06-21 15:35:00|34063.8|34045.8|34083.8|34065.8|34091.8|34073.8|34063.3|34045.3|0
1687362000000|2023-06-21 15:40:00|34085.5|34067.5|34074|34056|34094|34076|34074|34056|0
1687362300000|2023-06-21 15:45:00|34072.5|34054.5|34082|34064|34089.5|34071.5|34072|34054|0
1687362600000|2023-06-21 15:50:00|34081|34063|34056.5|34038.5|34083.5|34065.5|34056.5|34038.5|0
1687362900000|2023-06-21 15:55:00|34056|34038|34051|34033|34072.5|34054.5|34046|34028|0
1687363200000|2023-06-21 16:00:00|34049|34031|34064.5|34046.5|34072|34054|34045|34027|0
1687363500000|2023-06-21 16:05:00|34068.5|34050.5|34078|34060|34086.5|34068.5|34061.5|34043.5|0
1687363800000|2023-06-21 16:10:00|34081|34063|34078.5|34060.5|34084|34066|34069|34051|0
1687364100000|2023-06-21 16:15:00|34078|34060|34084.5|34066.5|34107|34089|34073.5|34055.5|0
1687364400000|2023-06-21 16:20:00|34083.5|34065.5|34078|34060|34088|34070|34067.5|34049.5|0
1687364700000|2023-06-21 16:25:00|34077.5|34059.5|34085|34067|34086|34068|34062.5|34044.5|0
1687365000000|2023-06-21 16:30:00|34087.5|34069.5|34076|34058|34103|34085|34075.5|34057.5|0
1687365300000|2023-06-21 16:35:00|34075|34057|34081|34063|34081.5|34063.5|34062|34044|0
1687365600000|2023-06-21 16:40:00|34081.5|34063.5|34072.5|34054.5|34092.5|34074.5|34068|34050|0
1687365900000|2023-06-21 16:45:00|34073.5|34055.5|34035.5|34017.5|34073.5|34055.5|34032.5|34014.5|0
1687366200000|2023-06-21 16:50:00|34036.5|34018.5|34041|34023|34057|34039|34036|34018|0
1687366500000|2023-06-21 16:55:00|34040.5|34022.5|34035|34017|34046|34028|34029.5|34011.5|0
1687366800000|2023-06-21 17:00:00|34033.8|34015.8|34028.8|34010.8|34035.8|34017.8|34010.3|33992.3|0
1687367100000|2023-06-21 17:05:00|34029.8|34011.8|34039.3|34021.3|34043.3|34025.3|34016.8|33998.8|0
1687367400000|2023-06-21 17:10:00|34041.8|34023.8|34024.8|34006.8|34049.3|34031.3|34022.8|34004.8|0
1687367700000|2023-06-21 17:15:00|34024.3|34006.3|34026.8|34008.8|34040.8|34022.8|34019.8|34001.8|0
1687368000000|2023-06-21 17:20:00|34026.3|34008.3|34015.8|33997.8|34031.8|34013.8|34014.8|33996.8|0
1687368300000|2023-06-21 17:25:00|34015.3|33997.3|34020.8|34002.8|34033.8|34015.8|34007.8|33989.8|0
1687368600000|2023-06-21 17:30:00|34021.3|34003.3|34015.8|33997.8|34025.8|34007.8|34014.3|33996.3|0
1687368900000|2023-06-21 17:35:00|34017.3|33999.3|34026.3|34008.3|34029.8|34011.8|34009.3|33991.3|0
1687369200000|2023-06-21 17:40:00|34025.8|34007.8|34015.3|33997.3|34029.3|34011.3|34004.8|33986.8|0
1687369500000|2023-06-21 17:45:00|34015.8|33997.8|34031.3|34013.3|34037.3|34019.3|34015.8|33997.8|0
1687369800000|2023-06-21 17:50:00|34032.3|34014.3|34044.3|34026.3|34048.8|34030.8|34028.8|34010.8|0
1687370100000|2023-06-21 17:55:00|34043.8|34025.8|34048.3|34030.3|34051.3|34033.3|34031.8|34013.8|0
1687370400000|2023-06-21 18:00:00|34050.3|34032.3|34049.3|34031.3|34053.3|34035.3|34039.3|34021.3|0
1687370700000|2023-06-21 18:05:00|34049.8|34031.8|34044.8|34026.8|34062.3|34044.3|34044.8|34026.8|0
1687371000000|2023-06-21 18:10:00|34044.3|34026.3|34051.3|34033.3|34053.8|34035.8|34044.3|34026.3|0
1687371300000|2023-06-21 18:15:00|34052.3|34034.3|34068.3|34050.3|34071.3|34053.3|34051.3|34033.3|0
1687371600000|2023-06-21 18:20:00|34071.5|34053.5|34080.5|34062.5|34086.5|34068.5|34064|34046|0
1687371900000|2023-06-21 18:25:00|34081|34063|34087|34069|34088.5|34070.5|34073|34055|0
1687372200000|2023-06-21 18:30:00|34086.5|34068.5|34098|34080|34109.5|34091.5|34086.5|34068.5|0
1687372500000|2023-06-21 18:35:00|34099|34081|34085.5|34067.5|34099|34081|34080.5|34062.5|0
1687372800000|2023-06-21 18:40:00|34087|34069|34079|34061|34090.5|34072.5|34070|34052|0
1687373100000|2023-06-21 18:45:00|34078|34060|34066|34048|34082|34064|34064|34046|0
1687373400000|2023-06-21 18:50:00|34064.5|34046.5|34083|34065|34093|34075|34062.5|34044.5|0
1687373700000|2023-06-21 18:55:00|34082.5|34064.5|34072|34054|34082.5|34064.5|34062|34044|0
1687374000000|2023-06-21 19:00:00|34071|34053|34040.5|34022.5|34071|34053|34039|34021|0
1687374300000|2023-06-21 19:05:00|34039.5|34021.5|34043.5|34025.5|34052.5|34034.5|34028.5|34010.5|0
1687374600000|2023-06-21 19:10:00|34044|34026|34048.5|34030.5|34055|34037|34034|34016|0
1687374900000|2023-06-21 19:15:00|34049|34031|34048|34030|34054.5|34036.5|34038.5|34020.5|0
1687375200000|2023-06-21 19:20:00|34047.5|34029.5|34028.5|34010.5|34047.5|34029.5|34024|34006|0
1687375500000|2023-06-21 19:25:00|34028|34010|34007.5|33989.5|34033.5|34015.5|34007.5|33989.5|0
1687375800000|2023-06-21 19:30:00|34008|33990|33974|33956|34013.5|33995.5|33968|33950|0
1687376100000|2023-06-21 19:35:00|33973|33955|33972|33954|33988|33970|33947.5|33929.5|0
1687376400000|2023-06-21 19:40:00|33971.2|33953.2|33992.2|33974.2|33998.2|33980.2|33964.7|33946.7|0
1687376700000|2023-06-21 19:45:00|33992.7|33974.7|33999.7|33981.7|34005.7|33987.7|33983.2|33965.2|0
1687377000000|2023-06-21 19:50:00|34000.2|33982.2|33995.7|33977.7|34016.7|33998.7|33992.2|33974.2|0
1687377300000|2023-06-21 19:55:00|33991.2|33973.2|33958.2|33940.2|33992.7|33974.7|33945.7|33927.7|0
1687377600000|2023-06-21 20:00:00|33962.2|33944.2|33976.2|33958.2|33976.2|33958.2|33957.2|33939.2|0
1687377900000|2023-06-21 20:05:00|33977.2|33959.2|33983.7|33965.7|33985.2|33967.2|33973.7|33955.7|0
1687378200000|2023-06-21 20:10:00|33984.2|33966.2|33969.7|33951.7|33985.7|33967.7|33967.7|33949.7|0
1687378500000|2023-06-21 20:15:00|33970.2|33952.2|33966.2|33948.2|33971.2|33953.2|33965.2|33947.2|0
1687378800000|2023-06-21 20:20:00|33965.7|33947.7|33969.2|33951.2|33973.2|33955.2|33962.7|33944.7|0
1687379100000|2023-06-21 20:25:00|33968.7|33950.7|33971.2|33953.2|33973.2|33955.2|33967.7|33949.7|0
1687379400000|2023-06-21 20:30:00|33971.7|33953.7|33976.2|33958.2|33976.2|33958.2|33970.2|33952.2|0
1687379700000|2023-06-21 20:35:00|33973.2|33955.2|33973.2|33955.2|33976.7|33958.7|33971.7|33953.7|0
1687380000000|2023-06-21 20:40:00|33973.7|33955.7|33972.2|33954.2|33976.2|33958.2|33970.7|33952.7|0
1687380300000|2023-06-21 20:45:00|33972.7|33954.7|33969.2|33951.2|33974.2|33956.2|33968.7|33950.7|0
1687380600000|2023-06-21 20:50:00|33968.2|33950.2|33971.2|33953.2|33971.2|33953.2|33964.7|33946.7|0
1687380900000|2023-06-21 20:55:00|33970.7|33952.7|33973.1|33955.1|33975.2|33957.2|33970.2|33952.2|0
1687381200000|2023-06-21 21:00:00|33972.5|33954.5|33974.9|33956.9|33975.8|33957.8|33967.4|33949.4|0
1687381500000|2023-06-21 21:05:00|33975.2|33957.2|33973.7|33955.7|33975.2|33957.2|33973.1|33955.1|0
1687381800000|2023-06-21 21:10:00|33972.6|33954.6|33973.9|33955.9|33973.9|33955.9|33972.6|33954.6|0
1687382100000|2023-06-21 21:15:00|33974|33956|33975|33957|33975.1|33957.1|33972.5|33954.5|0
1687382400000|2023-06-21 21:20:00|33974.7|33956.7|33974.4|33956.4|33975.6|33957.6|33974.4|33956.4|0
1687382700000|2023-06-21 21:25:00|33974.1|33956.1|33974.6|33956.6|33975.8|33957.8|33973|33955|0
1687383000000|2023-06-21 21:30:00|33974.9|33956.9|33974.9|33956.9|33976|33958|33974.6|33956.6|0
1687383300000|2023-06-21 21:35:00|33975|33957|33974.9|33956.9|33975.1|33957.1|33974.7|33956.7|0
1687383600000|2023-06-21 21:40:00|33975.1|33957.1|33977.3|33959.3|33977.3|33959.3|33975|33957|0
1687383900000|2023-06-21 21:45:00|33978.1|33960.1|33974.5|33956.5|33978.1|33960.1|33974.5|33956.5|0
1687384200000|2023-06-21 21:50:00|33975.9|33957.9|33975|33957|33976.2|33958.2|33973.3|33955.3|0
1687384500000|2023-06-21 21:55:00|33973.9|33955.9|33974.6|33956.6|33976.5|33958.5|33973.6|33955.6|0
1687384800000|2023-06-21 22:00:00|33975.2|33957.2|33991.2|33973.2|33991.2|33973.2|33974.2|33956.2|0
1687385100000|2023-06-21 22:05:00|33991.7|33973.7|33987.2|33969.2|33992.2|33974.2|33984.2|33966.2|0
1687385400000|2023-06-21 22:10:00|33987.7|33969.7|33983.2|33965.2|33989.2|33971.2|33982.7|33964.7|0
1687385700000|2023-06-21 22:15:00|33983.7|33965.7|33978.7|33960.7|33984.2|33966.2|33978.7|33960.7|0
1687386000000|2023-06-21 22:20:00|33978.2|33960.2|33977.2|33959.2|33979.2|33961.2|33972.2|33954.2|0
1687386300000|2023-06-21 22:25:00|33976.7|33958.7|33976.2|33958.2|33977.2|33959.2|33969.2|33951.2|0
1687386600000|2023-06-21 22:30:00|33976.7|33958.7|33979.7|33961.7|33980.2|33962.2|33975.2|33957.2|0
1687386900000|2023-06-21 22:35:00|33980.2|33962.2|33977.7|33959.7|33980.7|33962.7|33977.7|33959.7|0
1687387200000|2023-06-21 22:40:00|33978.2|33960.2|33973.2|33955.2|33978.2|33960.2|33970.2|33952.2|0
1687387500000|2023-06-21 22:45:00|33974.7|33956.7|33975.2|33957.2|33977.7|33959.7|33974.2|33956.2|0
1687387800000|2023-06-21 22:50:00|33975.7|33957.7|33975.7|33957.7|33976.2|33958.2|33971.2|33953.2|0
1687388100000|2023-06-21 22:55:00|33976.2|33958.2|33976.2|33958.2|33979.2|33961.2|33975.7|33957.7|0
1687388400000|2023-06-21 23:00:00|33975.7|33957.7|33982.7|33964.7|33984.2|33966.2|33975.2|33957.2|0
1687388700000|2023-06-21 23:05:00|33982.2|33964.2|33983.2|33965.2|33986.7|33968.7|33982.2|33964.2|0
1687389000000|2023-06-21 23:10:00|33983.7|33965.7|33983.2|33965.2|33984.2|33966.2|33981.7|33963.7|0
1687389300000|2023-06-21 23:15:00|33983.7|33965.7|33986.7|33968.7|33987.7|33969.7|33983.7|33965.7|0
1687389600000|2023-06-21 23:20:00|33987.2|33969.2|33986.2|33968.2|33987.7|33969.7|33985.2|33967.2|0
1687389900000|2023-06-21 23:25:00|33985.7|33967.7|33978.2|33960.2|33986.2|33968.2|33977.7|33959.7|0
1687390200000|2023-06-21 23:30:00|33978.7|33960.7|33985.2|33967.2|33985.2|33967.2|33976.7|33958.7|0
1687390500000|2023-06-21 23:35:00|33984.7|33966.7|33983.2|33965.2|33984.7|33966.7|33981.7|33963.7|0
1687390800000|2023-06-21 23:40:00|33982.7|33964.7|33983.2|33965.2|33986.2|33968.2|33981.7|33963.7|0
1687391100000|2023-06-21 23:45:00|33982.7|33964.7|33978.2|33960.2|33982.7|33964.7|33977.2|33959.2|0
1687391400000|2023-06-21 23:50:00|33978.7|33960.7|33975.7|33957.7|33978.7|33960.7|33971.7|33953.7|0
1687391700000|2023-06-21 23:55:00|33976.2|33958.2|33977.7|33959.7|33977.7|33959.7|33975.7|33957.7|0
1687392000000|2023-06-22 00:00:00|33977.2|33959.2|33988.2|33970.2|33988.7|33970.7|33976.7|33958.7|0
1687392300000|2023-06-22 00:05:00|33988.7|33970.7|33985.2|33967.2|33988.7|33970.7|33980.2|33962.2|0
1687392600000|2023-06-22 00:10:00|33984.7|33966.7|33987.7|33969.7|33987.7|33969.7|33981.2|33963.2|0
1687392900000|2023-06-22 00:15:00|33987.2|33969.2|33989.2|33971.2|33992.2|33974.2|33982.2|33964.2|0
1687393200000|2023-06-22 00:20:00|33989.7|33971.7|33984.7|33966.7|33989.7|33971.7|33983.7|33965.7|0
1687393500000|2023-06-22 00:25:00|33985.2|33967.2|33989.2|33971.2|33990.7|33972.7|33983.7|33965.7|0
1687393800000|2023-06-22 00:30:00|33990.2|33972.2|33983.7|33965.7|33990.2|33972.2|33981.7|33963.7|0
1687394100000|2023-06-22 00:35:00|33984.2|33966.2|33983.7|33965.7|33984.7|33966.7|33981.2|33963.2|0
1687394400000|2023-06-22 00:40:00|33984.2|33966.2|33984.2|33966.2|33985.2|33967.2|33981.7|33963.7|0
1687394700000|2023-06-22 00:45:00|33983.7|33965.7|33983.2|33965.2|33986.7|33968.7|33981.2|33963.2|0
1687395000000|2023-06-22 00:50:00|33983.7|33965.7|33980.7|33962.7|33984.2|33966.2|33977.2|33959.2|0
1687395300000|2023-06-22 00:55:00|33981.2|33963.2|33981.7|33963.7|33984.2|33966.2|33979.2|33961.2|0
1687395600000|2023-06-22 01:00:00|33982.7|33964.7|33977.7|33959.7|33983.7|33965.7|33977.2|33959.2|0
1687395900000|2023-06-22 01:05:00|33974.7|33956.7|33976.2|33958.2|33977.7|33959.7|33972.2|33954.2|0
1687396200000|2023-06-22 01:10:00|33975.7|33957.7|33974.2|33956.2|33976.7|33958.7|33972.7|33954.7|0
1687396500000|2023-06-22 01:15:00|33974.7|33956.7|33974.2|33956.2|33975.7|33957.7|33971.7|33953.7|0
1687396800000|2023-06-22 01:20:00|33974.7|33956.7|33968.7|33950.7|33974.7|33956.7|33968.7|33950.7|0
1687397100000|2023-06-22 01:25:00|33969.2|33951.2|33965.7|33947.7|33969.7|33951.7|33963.7|33945.7|0
1687397400000|2023-06-22 01:30:00|33965.2|33947.2|33959.2|33941.2|33965.2|33947.2|33956.7|33938.7|0
1687397700000|2023-06-22 01:35:00|33958.7|33940.7|33963.2|33945.2|33963.7|33945.7|33956.7|33938.7|0
1687398000000|2023-06-22 01:40:00|33963.7|33945.7|33961.2|33943.2|33965.7|33947.7|33960.7|33942.7|0
1687398300000|2023-06-22 01:45:00|33961.7|33943.7|33954.2|33936.2|33961.7|33943.7|33951.2|33933.2|0
1687398600000|2023-06-22 01:50:00|33954.7|33936.7|33952.7|33934.7|33955.2|33937.2|33952.2|33934.2|0
1687398900000|2023-06-22 01:55:00|33951.7|33933.7|33947.2|33929.2|33952.2|33934.2|33945.7|33927.7|0
1687399200000|2023-06-22 02:00:00|33946.7|33928.7|33944.2|33926.2|33947.2|33929.2|33940.7|33922.7|0
1687399500000|2023-06-22 02:05:00|33944.7|33926.7|33942.7|33924.7|33944.7|33926.7|33941.7|33923.7|0
1687399800000|2023-06-22 02:10:00|33942.2|33924.2|33926.2|33908.2|33942.2|33924.2|33923.7|33905.7|0
1687400100000|2023-06-22 02:15:00|33924.7|33906.7|33931.2|33913.2|33932.7|33914.7|33924.7|33906.7|0
1687400400000|2023-06-22 02:20:00|33931.7|33913.7|33931.2|33913.2|33932.7|33914.7|33928.7|33910.7|0
1687400700000|2023-06-22 02:25:00|33931.7|33913.7|33937.2|33919.2|33938.2|33920.2|33929.2|33911.2|0
1687401000000|2023-06-22 02:30:00|33936.7|33918.7|33940.7|33922.7|33941.7|33923.7|33935.7|33917.7|0
1687401300000|2023-06-22 02:35:00|33941.7|33923.7|33942.2|33924.2|33943.7|33925.7|33940.7|33922.7|0
1687401600000|2023-06-22 02:40:00|33942.7|33924.7|33943.2|33925.2|33943.2|33925.2|33940.7|33922.7|0
1687401900000|2023-06-22 02:45:00|33943.7|33925.7|33944.2|33926.2|33944.7|33926.7|33942.7|33924.7|0
1687402200000|2023-06-22 02:50:00|33943.7|33925.7|33940.2|33922.2|33946.2|33928.2|33939.7|33921.7|0
1687402500000|2023-06-22 02:55:00|33939.7|33921.7|33940.7|33922.7|33942.2|33924.2|33939.2|33921.2|0
1687402800000|2023-06-22 03:00:00|33941.2|33923.2|33940.7|33922.7|33943.2|33925.2|33940.2|33922.2|0
1687403100000|2023-06-22 03:05:00|33941.2|33923.2|33940.2|33922.2|33942.7|33924.7|33939.7|33921.7|0
1687403400000|2023-06-22 03:10:00|33940.7|33922.7|33942.2|33924.2|33943.7|33925.7|33940.2|33922.2|0
1687403700000|2023-06-22 03:15:00|33941.7|33923.7|33935.2|33917.2|33941.7|33923.7|33931.7|33913.7|0
1687404000000|2023-06-22 03:20:00|33934.7|33916.7|33934.2|33916.2|33935.7|33917.7|33932.2|33914.2|0
1687404300000|2023-06-22 03:25:00|33933.7|33915.7|33932.2|33914.2|33934.2|33916.2|33929.2|33911.2|0
1687404600000|2023-06-22 03:30:00|33931.7|33913.7|33939.2|33921.2|33939.2|33921.2|33930.7|33912.7|0
1687404900000|2023-06-22 03:35:00|33939.7|33921.7|33947.7|33929.7|33948.7|33930.7|33939.2|33921.2|0
1687405200000|2023-06-22 03:40:00|33948.2|33930.2|33946.2|33928.2|33949.7|33931.7|33944.2|33926.2|0
1687405500000|2023-06-22 03:45:00|33946.7|33928.7|33953.7|33935.7|33953.7|33935.7|33944.2|33926.2|0
1687405800000|2023-06-22 03:50:00|33952.7|33934.7|33953.7|33935.7|33955.2|33937.2|33950.7|33932.7|0
1687406100000|2023-06-22 03:55:00|33953.2|33935.2|33952.7|33934.7|33954.2|33936.2|33950.2|33932.2|0
1687406400000|2023-06-22 04:00:00|33952.2|33934.2|33951.2|33933.2|33954.7|33936.7|33950.7|33932.7|0
1687406700000|2023-06-22 04:05:00|33950.7|33932.7|33947.2|33929.2|33953.7|33935.7|33946.2|33928.2|0
1687407000000|2023-06-22 04:10:00|33946.7|33928.7|33945.2|33927.2|33948.2|33930.2|33944.2|33926.2|0
1687407300000|2023-06-22 04:15:00|33944.7|33926.7|33946.2|33928.2|33947.7|33929.7|33944.7|33926.7|0
1687407600000|2023-06-22 04:20:00|33946.7|33928.7|33946.7|33928.7|33947.7|33929.7|33945.7|33927.7|0
1687407900000|2023-06-22 04:25:00|33946.2|33928.2|33937.2|33919.2|33946.2|33928.2|33936.2|33918.2|0
1687408200000|2023-06-22 04:30:00|33936.7|33918.7|33937.7|33919.7|33939.7|33921.7|33936.2|33918.2|0
1687408500000|2023-06-22 04:35:00|33937.2|33919.2|33941.7|33923.7|33942.2|33924.2|33937.2|33919.2|0
1687408800000|2023-06-22 04:40:00|33941.2|33923.2|33940.2|33922.2|33942.2|33924.2|33938.7|33920.7|0
1687409100000|2023-06-22 04:45:00|33940.7|33922.7|33931.2|33913.2|33941.7|33923.7|33931.2|33913.2|0
1687409400000|2023-06-22 04:50:00|33931.7|33913.7|33932.2|33914.2|33934.2|33916.2|33928.7|33910.7|0
1687409700000|2023-06-22 04:55:00|33931.7|33913.7|33930.7|33912.7|33932.7|33914.7|33926.7|33908.7|0
1687410000000|2023-06-22 05:00:00|33928.7|33910.7|33923.7|33905.7|33930.2|33912.2|33920.2|33902.2|0
1687410300000|2023-06-22 05:05:00|33923.2|33905.2|33917.2|33899.2|33925.2|33907.2|33916.7|33898.7|0
1687410600000|2023-06-22 05:10:00|33917.7|33899.7|33918.7|33900.7|33922.7|33904.7|33917.2|33899.2|0
1687410900000|2023-06-22 05:15:00|33917.7|33899.7|33920.7|33902.7|33923.2|33905.2|33917.7|33899.7|0
1687411200000|2023-06-22 05:20:00|33920.2|33902.2|33918.7|33900.7|33924.2|33906.2|33917.7|33899.7|0
1687411500000|2023-06-22 05:25:00|33918.2|33900.2|33916.7|33898.7|33920.7|33902.7|33915.7|33897.7|0
1687411800000|2023-06-22 05:30:00|33915.7|33897.7|33916.2|33898.2|33918.7|33900.7|33915.7|33897.7|0
1687412100000|2023-06-22 05:35:00|33916.7|33898.7|33922.2|33904.2|33922.2|33904.2|33914.2|33896.2|0
1687412400000|2023-06-22 05:40:00|33922.7|33904.7|33913.7|33895.7|33922.7|33904.7|33911.2|33893.2|0
1687412700000|2023-06-22 05:45:00|33913.2|33895.2|33921.2|33903.2|33922.7|33904.7|33912.7|33894.7|0
1687413000000|2023-06-22 05:50:00|33920.7|33902.7|33918.7|33900.7|33921.7|33903.7|33917.7|33899.7|0
1687413300000|2023-06-22 05:55:00|33919.2|33901.2|33917.7|33899.7|33919.2|33901.2|33912.2|33894.2|0
1687413600000|2023-06-22 06:00:00|33918.7|33900.7|33891.7|33873.7|33924.2|33906.2|33890.7|33872.7|0
1687413900000|2023-06-22 06:05:00|33892.2|33874.2|33910.2|33892.2|33916.2|33898.2|33892.2|33874.2|0
1687414200000|2023-06-22 06:10:00|33908.2|33890.2|33882.2|33864.2|33909.2|33891.2|33876.7|33858.7|0
1687414500000|2023-06-22 06:15:00|33883.2|33865.2|33897.2|33879.2|33903.2|33885.2|33883.2|33865.2|0
1687414800000|2023-06-22 06:20:00|33896.7|33878.7|33888.2|33870.2|33899.7|33881.7|33882.2|33864.2|0
1687415100000|2023-06-22 06:25:00|33887.7|33869.7|33888.2|33870.2|33889.7|33871.7|33884.7|33866.7|0
1687415400000|2023-06-22 06:30:00|33886.7|33868.7|33890.7|33872.7|33895.2|33877.2|33883.7|33865.7|0
1687415700000|2023-06-22 06:35:00|33890.2|33872.2|33879.2|33861.2|33890.2|33872.2|33875.7|33857.7|0
1687416000000|2023-06-22 06:40:00|33879.7|33861.7|33886.7|33868.7|33887.2|33869.2|33879.2|33861.2|0
1687416300000|2023-06-22 06:45:00|33886.2|33868.2|33891.7|33873.7|33893.2|33875.2|33884.7|33866.7|0
1687416600000|2023-06-22 06:50:00|33889.7|33871.7|33897.7|33879.7|33897.7|33879.7|33885.7|33867.7|0
1687416900000|2023-06-22 06:55:00|33896.7|33878.7|33886.7|33868.7|33896.7|33878.7|33883.2|33865.2|0
1687417200000|2023-06-22 07:00:00|33887.7|33869.7|33874.2|33856.2|33887.7|33869.7|33865.7|33847.7|0
1687417500000|2023-06-22 07:05:00|33874.7|33856.7|33875.7|33857.7|33875.7|33857.7|33860.7|33842.7|0
1687417800000|2023-06-22 07:10:00|33878.2|33860.2|33851.2|33833.2|33884.2|33866.2|33848.7|33830.7|0
1687418100000|2023-06-22 07:15:00|33851.7|33833.7|33853.7|33835.7|33869.7|33851.7|33848.2|33830.2|0
1687418400000|2023-06-22 07:20:00|33853.2|33835.2|33846.2|33828.2|33861.2|33843.2|33832.7|33814.7|0
1687418700000|2023-06-22 07:25:00|33847.2|33829.2|33845.2|33827.2|33867.2|33849.2|33838.7|33820.7|0
1687419000000|2023-06-22 07:30:00|33846.2|33828.2|33842.2|33824.2|33861.7|33843.7|33836.2|33818.2|0
1687419300000|2023-06-22 07:35:00|33844.2|33826.2|33857.2|33839.2|33863.2|33845.2|33844.2|33826.2|0
1687419600000|2023-06-22 07:40:00|33856.7|33838.7|33874.2|33856.2|33882.7|33864.7|33850.2|33832.2|0
1687419900000|2023-06-22 07:45:00|33873.7|33855.7|33859.2|33841.2|33880.7|33862.7|33854.2|33836.2|0
1687420200000|2023-06-22 07:50:00|33862.2|33844.2|33870.2|33852.2|33890.7|33872.7|33861.7|33843.7|0
1687420500000|2023-06-22 07:55:00|33869.2|33851.2|33859.7|33841.7|33880.2|33862.2|33858.7|33840.7|0
1687420800000|2023-06-22 08:00:00|33857.2|33839.2|33882.2|33864.2|33882.7|33864.7|33854.2|33836.2|0
1687421100000|2023-06-22 08:05:00|33883.2|33865.2|33898.2|33880.2|33907.2|33889.2|33876.2|33858.2|0
1687421400000|2023-06-22 08:10:00|33898.7|33880.7|33901.2|33883.2|33908.2|33890.2|33888.7|33870.7|0
1687421700000|2023-06-22 08:15:00|33903.2|33885.2|33912.7|33894.7|33916.7|33898.7|33899.7|33881.7|0
1687422000000|2023-06-22 08:20:00|33913.2|33895.2|33913.7|33895.7|33919.7|33901.7|33910.7|33892.7|0
1687422300000|2023-06-22 08:25:00|33914.2|33896.2|33908.7|33890.7|33915.2|33897.2|33905.7|33887.7|0
1687422600000|2023-06-22 08:30:00|33909.7|33891.7|33906.7|33888.7|33911.7|33893.7|33894.2|33876.2|0
1687422900000|2023-06-22 08:35:00|33907.7|33889.7|33912.2|33894.2|33918.7|33900.7|33907.7|33889.7|0
1687423200000|2023-06-22 08:40:00|33911.7|33893.7|33911.2|33893.2|33915.7|33897.7|33907.2|33889.2|0
1687423500000|2023-06-22 08:45:00|33911.7|33893.7|33913.2|33895.2|33916.7|33898.7|33909.2|33891.2|0
1687423800000|2023-06-22 08:50:00|33913.7|33895.7|33902.7|33884.7|33915.7|33897.7|33902.7|33884.7|0
1687424100000|2023-06-22 08:55:00|33903.2|33885.2|33907.7|33889.7|33910.7|33892.7|33902.2|33884.2|0
1687424400000|2023-06-22 09:00:00|33907.2|33889.2|33912.7|33894.7|33913.7|33895.7|33905.7|33887.7|0
1687424700000|2023-06-22 09:05:00|33912.2|33894.2|33903.2|33885.2|33914.2|33896.2|33903.2|33885.2|0
1687425000000|2023-06-22 09:10:00|33903.7|33885.7|33908.2|33890.2|33909.2|33891.2|33902.2|33884.2|0
1687425300000|2023-06-22 09:15:00|33907.7|33889.7|33911.2|33893.2|33912.7|33894.7|33906.7|33888.7|0
1687425600000|2023-06-22 09:20:00|33911.7|33893.7|33900.2|33882.2|33914.2|33896.2|33899.2|33881.2|0
1687425900000|2023-06-22 09:25:00|33899.7|33881.7|33893.2|33875.2|33900.2|33882.2|33891.2|33873.2|0
1687426200000|2023-06-22 09:30:00|33893.7|33875.7|33899.7|33881.7|33904.2|33886.2|33893.2|33875.2|0
1687426500000|2023-06-22 09:35:00|33900.2|33882.2|33906.2|33888.2|33906.2|33888.2|33899.7|33881.7|0
1687426800000|2023-06-22 09:40:00|33905.7|33887.7|33904.7|33886.7|33908.7|33890.7|33901.7|33883.7|0
1687427100000|2023-06-22 09:45:00|33905.2|33887.2|33916.7|33898.7|33918.7|33900.7|33905.2|33887.2|0
1687427400000|2023-06-22 09:50:00|33916.2|33898.2|33903.7|33885.7|33916.7|33898.7|33901.7|33883.7|0
1687427700000|2023-06-22 09:55:00|33903.2|33885.2|33894.2|33876.2|33903.2|33885.2|33891.2|33873.2|0
1687428000000|2023-06-22 10:00:00|33893.7|33875.7|33894.7|33876.7|33896.2|33878.2|33890.2|33872.2|0
1687428300000|2023-06-22 10:05:00|33895.2|33877.2|33892.2|33874.2|33897.2|33879.2|33889.7|33871.7|0
1687428600000|2023-06-22 10:10:00|33891.7|33873.7|33892.7|33874.7|33895.2|33877.2|33883.2|33865.2|0
1687428900000|2023-06-22 10:15:00|33892.2|33874.2|33885.2|33867.2|33894.7|33876.7|33879.7|33861.7|0
1687429200000|2023-06-22 10:20:00|33884.7|33866.7|33900.7|33882.7|33902.2|33884.2|33881.2|33863.2|0
1687429500000|2023-06-22 10:25:00|33901.7|33883.7|33890.2|33872.2|33906.2|33888.2|33888.2|33870.2|0
1687429800000|2023-06-22 10:30:00|33890.7|33872.7|33885.2|33867.2|33894.2|33876.2|33881.7|33863.7|0
1687430100000|2023-06-22 10:35:00|33885.7|33867.7|33873.7|33855.7|33885.7|33867.7|33871.2|33853.2|0
1687430400000|2023-06-22 10:40:00|33874.2|33856.2|33865.2|33847.2|33877.7|33859.7|33863.7|33845.7|0
1687430700000|2023-06-22 10:45:00|33864.7|33846.7|33857.2|33839.2|33865.7|33847.7|33857.2|33839.2|0
1687431000000|2023-06-22 10:50:00|33857.7|33839.7|33846.2|33828.2|33859.7|33841.7|33844.7|33826.7|0
1687431300000|2023-06-22 10:55:00|33846.7|33828.7|33857.7|33839.7|33859.2|33841.2|33845.2|33827.2|0
1687431600000|2023-06-22 11:00:00|33846.7|33828.7|33842.7|33824.7|33855.2|33837.2|33836.2|33818.2|0
1687431900000|2023-06-22 11:05:00|33842.2|33824.2|33852.2|33834.2|33853.7|33835.7|33832.2|33814.2|0
1687432200000|2023-06-22 11:10:00|33852.7|33834.7|33838.7|33820.7|33852.7|33834.7|33834.2|33816.2|0
1687432500000|2023-06-22 11:15:00|33838.2|33820.2|33858.7|33840.7|33859.2|33841.2|33835.7|33817.7|0
1687432800000|2023-06-22 11:20:00|33859.2|33841.2|33848.2|33830.2|33866.2|33848.2|33847.7|33829.7|0
1687433100000|2023-06-22 11:25:00|33848.7|33830.7|33841.2|33823.2|33851.2|33833.2|33840.2|33822.2|0
1687433400000|2023-06-22 11:30:00|33839.7|33821.7|33856.7|33838.7|33859.7|33841.7|33835.2|33817.2|0
1687433700000|2023-06-22 11:35:00|33856.2|33838.2|33852.7|33834.7|33857.7|33839.7|33848.7|33830.7|0
1687434000000|2023-06-22 11:40:00|33854.2|33836.2|33861.2|33843.2|33862.7|33844.7|33851.7|33833.7|0
1687434300000|2023-06-22 11:45:00|33860.7|33842.7|33863.2|33845.2|33863.7|33845.7|33857.2|33839.2|0
1687434600000|2023-06-22 11:50:00|33862.7|33844.7|33867.2|33849.2|33869.7|33851.7|33859.2|33841.2|0
1687434900000|2023-06-22 11:55:00|33866.7|33848.7|33867.7|33849.7|33868.2|33850.2|33858.7|33840.7|0
1687435200000|2023-06-22 12:00:00|33869.2|33851.2|33862.7|33844.7|33874.2|33856.2|33855.2|33837.2|0
1687435500000|2023-06-22 12:05:00|33862.2|33844.2|33867.2|33849.2|33867.7|33849.7|33855.7|33837.7|0
1687435800000|2023-06-22 12:10:00|33866.7|33848.7|33863.2|33845.2|33871.2|33853.2|33862.2|33844.2|0
1687436100000|2023-06-22 12:15:00|33863.7|33845.7|33870.2|33852.2|33874.7|33856.7|33861.7|33843.7|0
1687436400000|2023-06-22 12:20:00|33869.7|33851.7|33872.7|33854.7|33876.2|33858.2|33866.2|33848.2|0
1687436700000|2023-06-22 12:25:00|33874.7|33856.7|33871.7|33853.7|33876.7|33858.7|33869.2|33851.2|0
1687437000000|2023-06-22 12:30:00|33872.2|33854.2|33899.2|33881.2|33901.7|33883.7|33865.2|33847.2|0
1687437300000|2023-06-22 12:35:00|33898.7|33880.7|33890.7|33872.7|33905.2|33887.2|33885.2|33867.2|0
1687437600000|2023-06-22 12:40:00|33891.2|33873.2|33890.7|33872.7|33897.7|33879.7|33884.2|33866.2|0
1687437900000|2023-06-22 12:45:00|33889.7|33871.7|33890.2|33872.2|33896.2|33878.2|33885.7|33867.7|0
1687438200000|2023-06-22 12:50:00|33890.7|33872.7|33877.7|33859.7|33894.7|33876.7|33877.7|33859.7|0
1687438500000|2023-06-22 12:55:00|33876.7|33858.7|33874.2|33856.2|33878.2|33860.2|33867.7|33849.7|0
1687438800000|2023-06-22 13:00:00|33870.2|33852.2|33882.2|33864.2|33884.2|33866.2|33865.2|33847.2|0
1687439100000|2023-06-22 13:05:00|33881.7|33863.7|33872.2|33854.2|33883.7|33865.7|33867.2|33849.2|0
1687439400000|2023-06-22 13:10:00|33871.7|33853.7|33862.7|33844.7|33874.2|33856.2|33860.2|33842.2|0
1687439700000|2023-06-22 13:15:00|33863.2|33845.2|33859.2|33841.2|33869.2|33851.2|33858.2|33840.2|0
1687440000000|2023-06-22 13:20:00|33858.2|33840.2|33867.2|33849.2|33868.2|33850.2|33855.2|33837.2|0
1687440300000|2023-06-22 13:25:00|33868.7|33850.7|33894.2|33876.2|33911.2|33893.2|33867.2|33849.2|0
1687440600000|2023-06-22 13:30:00|33897.2|33879.2|33855.1|33837.1|33922.7|33904.7|33852.7|33834.7|0
1687440900000|2023-06-22 13:35:00|33853.1|33835.1|33866.5|33848.5|33902.8|33884.8|33846|33828|0
1687441200000|2023-06-22 13:40:00|33864.5|33846.5|33894.1|33876.1|33894.1|33876.1|33842.5|33824.5|0
1687441500000|2023-06-22 13:45:00|33896.1|33878.1|33881|33863|33896.1|33878.1|33867|33849|0
1687441800000|2023-06-22 13:50:00|33883.3|33865.3|33939.7|33921.7|33948.2|33930.2|33877.8|33859.8|0
1687442100000|2023-06-22 13:55:00|33938.7|33920.7|33927.7|33909.7|33955.2|33937.2|33926.2|33908.2|0
1687442400000|2023-06-22 14:00:00|33931.2|33913.2|33942.7|33924.7|33944.7|33926.7|33914.7|33896.7|0
1687442700000|2023-06-22 14:05:00|33944.7|33926.7|33960.2|33942.2|33961.7|33943.7|33934.7|33916.7|0
1687443000000|2023-06-22 14:10:00|33960.7|33942.7|34004.7|33986.7|34011.7|33993.7|33958.7|33940.7|0
1687443300000|2023-06-22 14:15:00|34005.2|33987.2|33983.7|33965.7|34018.2|34000.2|33978.7|33960.7|0
1687443600000|2023-06-22 14:20:00|33984.2|33966.2|33962|33944|33987.2|33969.2|33954|33936|0
1687443900000|2023-06-22 14:25:00|33963.5|33945.5|33959|33941|33967|33949|33939|33921|0
1687444200000|2023-06-22 14:30:00|33959.5|33941.5|33963|33945|33976|33958|33952|33934|0
1687444500000|2023-06-22 14:35:00|33962.5|33944.5|33916|33898|33970|33952|33908.5|33890.5|0
1687444800000|2023-06-22 14:40:00|33917.5|33899.5|33886.5|33868.5|33921|33903|33853|33835|0
1687445100000|2023-06-22 14:45:00|33881|33863|33901.5|33883.5|33902|33884|33871|33853|0
1687445400000|2023-06-22 14:50:00|33901|33883|33887.5|33869.5|33917.5|33899.5|33887.5|33869.5|0
1687445700000|2023-06-22 14:55:00|33888|33870|33890|33872|33893.5|33875.5|33869.5|33851.5|0
1687446000000|2023-06-22 15:00:00|33888.5|33870.5|33902.5|33884.5|33909|33891|33887.5|33869.5|0
1687446300000|2023-06-22 15:05:00|33903|33885|33901|33883|33925|33907|33898|33880|0
1687446600000|2023-06-22 15:10:00|33900|33882|33890|33872|33905.5|33887.5|33868|33850|0
1687446900000|2023-06-22 15:15:00|33887|33869|33915.5|33897.5|33929.5|33911.5|33875|33857|0
1687447200000|2023-06-22 15:20:00|33917|33899|33910.5|33892.5|33926|33908|33890|33872|0
1687447500000|2023-06-22 15:25:00|33910|33892|33905.5|33887.5|33914.5|33896.5|33894|33876|0
1687447800000|2023-06-22 15:30:00|33908|33890|33913|33895|33922|33904|33905|33887|0
1687448100000|2023-06-22 15:35:00|33910.5|33892.5|33928|33910|33942|33924|33907.5|33889.5|0
1687448400000|2023-06-22 15:40:00|33930|33912|33948.1|33930.1|33955.1|33937.1|33929|33911|0
1687448700000|2023-06-22 15:45:00|33949.6|33931.6|33933.6|33915.6|33949.6|33931.6|33931.6|33913.6|0
1687449000000|2023-06-22 15:50:00|33933.1|33915.1|33921.6|33903.6|33944.1|33926.1|33918.6|33900.6|0
1687449300000|2023-06-22 15:55:00|33920.6|33902.6|33936.6|33918.6|33939.6|33921.6|33918.1|33900.1|0
1687449600000|2023-06-22 16:00:00|33937.1|33919.1|33901.6|33883.6|33937.1|33919.1|33891.1|33873.1|0
1687449900000|2023-06-22 16:05:00|33902.6|33884.6|33898.1|33880.1|33902.6|33884.6|33884.6|33866.6|0
1687450200000|2023-06-22 16:10:00|33897.6|33879.6|33904.6|33886.6|33911.6|33893.6|33893.6|33875.6|0
1687450500000|2023-06-22 16:15:00|33907.1|33889.1|33902.1|33884.1|33926.1|33908.1|33901.1|33883.1|0
1687450800000|2023-06-22 16:20:00|33901.6|33883.6|33931.6|33913.6|33931.6|33913.6|33896.6|33878.6|0
1687451100000|2023-06-22 16:25:00|33931.1|33913.1|33921.1|33903.1|33931.1|33913.1|33904.1|33886.1|0
1687451400000|2023-06-22 16:30:00|33921.6|33903.6|33931.1|33913.1|33933.6|33915.6|33917.1|33899.1|0
1687451700000|2023-06-22 16:35:00|33930.6|33912.6|33927.6|33909.6|33947.1|33929.1|33925.1|33907.1|0
1687452000000|2023-06-22 16:40:00|33927.1|33909.1|33920.6|33902.6|33936.1|33918.1|33919.6|33901.6|0
1687452300000|2023-06-22 16:45:00|33922.1|33904.1|33910.6|33892.6|33926.6|33908.6|33905.6|33887.6|0
1687452600000|2023-06-22 16:50:00|33911.6|33893.6|33905.6|33887.6|33913.1|33895.1|33902.1|33884.1|0
1687452900000|2023-06-22 16:55:00|33906.6|33888.6|33919.1|33901.1|33925.6|33907.6|33901.1|33883.1|0
1687453200000|2023-06-22 17:00:00|33919.2|33901.2|33876.2|33858.2|33920.2|33902.2|33871.7|33853.7|0
1687453500000|2023-06-22 17:05:00|33874.2|33856.2|33874.7|33856.7|33896.2|33878.2|33870.2|33852.2|0
1687453800000|2023-06-22 17:10:00|33874.2|33856.2|33871.2|33853.2|33879.7|33861.7|33866.7|33848.7|0
1687454100000|2023-06-22 17:15:00|33871.7|33853.7|33878.7|33860.7|33881.2|33863.2|33864.2|33846.2|0
1687454400000|2023-06-22 17:20:00|33879.2|33861.2|33886.2|33868.2|33887.7|33869.7|33876.2|33858.2|0
1687454700000|2023-06-22 17:25:00|33886.7|33868.7|33890.7|33872.7|33898.2|33880.2|33882.2|33864.2|0
1687455000000|2023-06-22 17:30:00|33891.2|33873.2|33883.2|33865.2|33899.2|33881.2|33877.2|33859.2|0
1687455300000|2023-06-22 17:35:00|33884.7|33866.7|33888.7|33870.7|33889.7|33871.7|33869.2|33851.2|0
1687455600000|2023-06-22 17:40:00|33889.2|33871.2|33916.2|33898.2|33916.7|33898.7|33887.7|33869.7|0
1687455900000|2023-06-22 17:45:00|33917.7|33899.7|33913.2|33895.2|33922.7|33904.7|33907.2|33889.2|0
1687456200000|2023-06-22 17:50:00|33913.7|33895.7|33925.7|33907.7|33933.2|33915.2|33913.2|33895.2|0
1687456500000|2023-06-22 17:55:00|33924.7|33906.7|33938.7|33920.7|33942.2|33924.2|33922.7|33904.7|0
1687456800000|2023-06-22 18:00:00|33942.7|33924.7|33942.7|33924.7|33946.7|33928.7|33933.2|33915.2|0
1687457100000|2023-06-22 18:05:00|33942.2|33924.2|33937.2|33919.2|33952.2|33934.2|33937.2|33919.2|0
1687457400000|2023-06-22 18:10:00|33935.2|33917.2|33940.2|33922.2|33946.2|33928.2|33934.2|33916.2|0
1687457700000|2023-06-22 18:15:00|33941.2|33923.2|33924.7|33906.7|33945.7|33927.7|33922.7|33904.7|0
1687458000000|2023-06-22 18:20:00|33923.4|33905.4|33933.9|33915.9|33934.9|33916.9|33918.9|33900.9|0
1687458300000|2023-06-22 18:25:00|33932.9|33914.9|33958.4|33940.4|33961.4|33943.4|33930.9|33912.9|0
1687458600000|2023-06-22 18:30:00|33957.9|33939.9|33958.4|33940.4|33980.4|33962.4|33949.4|33931.4|0
1687458900000|2023-06-22 18:35:00|33957.9|33939.9|33973.9|33955.9|33977.4|33959.4|33951.9|33933.9|0
1687459200000|2023-06-22 18:40:00|33975.4|33957.4|33965.9|33947.9|33979.9|33961.9|33961.4|33943.4|0
1687459500000|2023-06-22 18:45:00|33964.9|33946.9|33952.9|33934.9|33967.4|33949.4|33946.9|33928.9|0
1687459800000|2023-06-22 18:50:00|33952.4|33934.4|33958.4|33940.4|33960.4|33942.4|33950.4|33932.4|0
1687460100000|2023-06-22 18:55:00|33957.9|33939.9|33974.9|33956.9|33977.9|33959.9|33955.4|33937.4|0
1687460400000|2023-06-22 19:00:00|33976.9|33958.9|33959.4|33941.4|33982.9|33964.9|33956.9|33938.9|0
1687460700000|2023-06-22 19:05:00|33959.9|33941.9|33952.4|33934.4|33967.9|33949.9|33950.9|33932.9|0
1687461000000|2023-06-22 19:10:00|33950.9|33932.9|33950.4|33932.4|33959.4|33941.4|33941.9|33923.9|0
1687461300000|2023-06-22 19:15:00|33948.9|33930.9|33944.4|33926.4|33955.9|33937.9|33937.4|33919.4|0
1687461600000|2023-06-22 19:20:00|33944.9|33926.9|33934.9|33916.9|33946.4|33928.4|33922.9|33904.9|0
1687461900000|2023-06-22 19:25:00|33935.9|33917.9|33916.9|33898.9|33939.4|33921.4|33914.9|33896.9|0
1687462200000|2023-06-22 19:30:00|33913.9|33895.9|33890.4|33872.4|33915.4|33897.4|33884.9|33866.9|0
1687462500000|2023-06-22 19:35:00|33891.4|33873.4|33925.4|33907.4|33925.4|33907.4|33885.9|33867.9|0
1687462800000|2023-06-22 19:40:00|33928.2|33910.2|33935.7|33917.7|33935.7|33917.7|33912.7|33894.7|0
1687463100000|2023-06-22 19:45:00|33930.2|33912.2|33936.2|33918.2|33943.7|33925.7|33926.7|33908.7|0
1687463400000|2023-06-22 19:50:00|33941.2|33923.2|33957.7|33939.7|33957.7|33939.7|33928.7|33910.7|0
1687463700000|2023-06-22 19:55:00|33956.7|33938.7|33953.2|33935.2|33958.7|33940.7|33918.2|33900.2|0
1687464000000|2023-06-22 20:00:00|33956.2|33938.2|33949.7|33931.7|33961.7|33943.7|33942.2|33924.2|0
1687464300000|2023-06-22 20:05:00|33950.2|33932.2|33931.7|33913.7|33950.2|33932.2|33929.7|33911.7|0
1687464600000|2023-06-22 20:10:00|33932.7|33914.7|33936.7|33918.7|33944.2|33926.2|33929.7|33911.7|0
1687464900000|2023-06-22 20:15:00|33937.2|33919.2|33942.2|33924.2|33944.7|33926.7|33937.2|33919.2|0
1687465200000|2023-06-22 20:20:00|33941.7|33923.7|33938.7|33920.7|33951.7|33933.7|33936.7|33918.7|0
1687465500000|2023-06-22 20:25:00|33939.2|33921.2|33943.2|33925.2|33944.2|33926.2|33939.2|33921.2|0
1687465800000|2023-06-22 20:30:00|33943.7|33925.7|33948.7|33930.7|33950.2|33932.2|33943.2|33925.2|0
1687466100000|2023-06-22 20:35:00|33949.2|33931.2|33952.2|33934.2|33952.7|33934.7|33946.7|33928.7|0
1687466400000|2023-06-22 20:40:00|33951.7|33933.7|33955.2|33937.2|33956.2|33938.2|33951.2|33933.2|0
1687466700000|2023-06-22 20:45:00|33954.7|33936.7|33957.7|33939.7|33957.7|33939.7|33951.2|33933.2|0
1687467000000|2023-06-22 20:50:00|33957.2|33939.2|33961.2|33943.2|33963.2|33945.2|33954.7|33936.7|0
1687467300000|2023-06-22 20:55:00|33959.7|33941.7|33979.7|33961.7|33985.2|33967.2|33958.7|33940.7|0
1687467600000|2023-06-22 21:00:00|33980.5|33962.5|33986|33968|33988.3|33970.3|33980.5|33962.5|0
1687467900000|2023-06-22 21:05:00|33985.2|33967.2|33986.3|33968.3|33987.3|33969.3|33983|33965|0
1687468200000|2023-06-22 21:10:00|33986|33968|33982|33964|33986.3|33968.3|33982|33964|0
1687468500000|2023-06-22 21:15:00|33982.2|33964.2|33982.7|33964.7|33983.7|33965.7|33980|33962|0
1687468800000|2023-06-22 21:20:00|33982.6|33964.6|33980.1|33962.1|33982.8|33964.8|33980.1|33962.1|0
1687469100000|2023-06-22 21:25:00|33980|33962|33980|33962|33980.3|33962.3|33979.7|33961.7|0
1687469400000|2023-06-22 21:30:00|33979.8|33961.8|33966.3|33948.3|33979.8|33961.8|33966.2|33948.2|0
1687469700000|2023-06-22 21:35:00|33966.2|33948.2|33967.2|33949.2|33967.2|33949.2|33966.2|33948.2|0
1687470000000|2023-06-22 21:40:00|33968|33950|33965.7|33947.7|33969.2|33951.2|33965.7|33947.7|0
1687470300000|2023-06-22 21:45:00|33965.6|33947.6|33966.9|33948.9|33969.4|33951.4|33965.6|33947.6|0
1687470600000|2023-06-22 21:50:00|33967|33949|33970.1|33952.1|33970.1|33952.1|33967|33949|0
1687470900000|2023-06-22 21:55:00|33970.2|33952.2|33976.6|33958.6|33976.6|33958.6|33969.6|33951.6|0
1687471200000|2023-06-22 22:00:00|33981.7|33963.7|33981.2|33963.2|33983.7|33965.7|33971.7|33953.7|0
1687471500000|2023-06-22 22:05:00|33980.7|33962.7|33967.7|33949.7|33981.2|33963.2|33967.7|33949.7|0
1687471800000|2023-06-22 22:10:00|33968.2|33950.2|33969.2|33951.2|33973.2|33955.2|33967.7|33949.7|0
1687472100000|2023-06-22 22:15:00|33968.7|33950.7|33972.7|33954.7|33974.7|33956.7|33968.7|33950.7|0
1687472400000|2023-06-22 22:20:00|33972.2|33954.2|33975.7|33957.7|33980.2|33962.2|33971.7|33953.7|0
1687472700000|2023-06-22 22:25:00|33977.7|33959.7|33980.2|33962.2|33980.7|33962.7|33974.7|33956.7|0
1687473000000|2023-06-22 22:30:00|33979.7|33961.7|33978.7|33960.7|33980.2|33962.2|33975.2|33957.2|0
1687473300000|2023-06-22 22:35:00|33978.2|33960.2|33977.7|33959.7|33978.7|33960.7|33976.2|33958.2|0
1687473600000|2023-06-22 22:40:00|33977.2|33959.2|33980.7|33962.7|33980.7|33962.7|33977.2|33959.2|0
1687473900000|2023-06-22 22:45:00|33980.2|33962.2|33977.7|33959.7|33980.2|33962.2|33977.7|33959.7|0
1687474200000|2023-06-22 22:50:00|33977.2|33959.2|33977.7|33959.7|33978.7|33960.7|33976.2|33958.2|0
1687474500000|2023-06-22 22:55:00|33978.2|33960.2|33977.7|33959.7|33979.7|33961.7|33977.2|33959.2|0
1687474800000|2023-06-22 23:00:00|33979.7|33961.7|33982.7|33964.7|33984.7|33966.7|33979.2|33961.2|0
1687475100000|2023-06-22 23:05:00|33983.7|33965.7|33982.2|33964.2|33984.2|33966.2|33981.7|33963.7|0
1687475400000|2023-06-22 23:10:00|33981.7|33963.7|33985.7|33967.7|33986.2|33968.2|33981.7|33963.7|0
1687475700000|2023-06-22 23:15:00|33985.2|33967.2|33982.7|33964.7|33985.7|33967.7|33982.2|33964.2|0
1687476000000|2023-06-22 23:20:00|33982.2|33964.2|33979.7|33961.7|33983.2|33965.2|33979.2|33961.2|0
1687476300000|2023-06-22 23:25:00|33979.2|33961.2|33977.2|33959.2|33980.2|33962.2|33974.2|33956.2|0
1687476600000|2023-06-22 23:30:00|33977.7|33959.7|33974.7|33956.7|33978.7|33960.7|33974.7|33956.7|0
1687476900000|2023-06-22 23:35:00|33975.2|33957.2|33976.2|33958.2|33976.7|33958.7|33974.7|33956.7|0
1687477200000|2023-06-22 23:40:00|33976.7|33958.7|33972.7|33954.7|33978.2|33960.2|33971.2|33953.2|0
1687477500000|2023-06-22 23:45:00|33972.2|33954.2|33974.7|33956.7|33975.7|33957.7|33968.7|33950.7|0
1687477800000|2023-06-22 23:50:00|33975.2|33957.2|33975.7|33957.7|33979.2|33961.2|33975.2|33957.2|0
1687478100000|2023-06-22 23:55:00|33976.2|33958.2|33965.7|33947.7|33976.2|33958.2|33965.7|33947.7|0
1687478400000|2023-06-23 00:00:00|33966.2|33948.2|33966.7|33948.7|33968.2|33950.2|33962.7|33944.7|0
1687478700000|2023-06-23 00:05:00|33966.2|33948.2|33965.7|33947.7|33970.7|33952.7|33963.7|33945.7|0
1687479000000|2023-06-23 00:10:00|33965.2|33947.2|33959.7|33941.7|33965.2|33947.2|33957.2|33939.2|0
1687479300000|2023-06-23 00:15:00|33960.2|33942.2|33962.7|33944.7|33963.2|33945.2|33955.7|33937.7|0
1687479600000|2023-06-23 00:20:00|33963.2|33945.2|33957.7|33939.7|33963.2|33945.2|33954.7|33936.7|0
1687479900000|2023-06-23 00:25:00|33958.2|33940.2|33952.7|33934.7|33959.2|33941.2|33952.7|33934.7|0
1687480200000|2023-06-23 00:30:00|33953.7|33935.7|33948.7|33930.7|33957.2|33939.2|33947.7|33929.7|0
1687480500000|2023-06-23 00:35:00|33949.2|33931.2|33951.2|33933.2|33952.2|33934.2|33948.2|33930.2|0
1687480800000|2023-06-23 00:40:00|33951.7|33933.7|33947.7|33929.7|33952.2|33934.2|33946.7|33928.7|0
1687481100000|2023-06-23 00:45:00|33947.2|33929.2|33953.7|33935.7|33953.7|33935.7|33947.2|33929.2|0
1687481400000|2023-06-23 00:50:00|33953.2|33935.2|33953.7|33935.7|33956.7|33938.7|33950.7|33932.7|0
1687481700000|2023-06-23 00:55:00|33954.2|33936.2|33947.7|33929.7|33954.7|33936.7|33945.2|33927.2|0
1687482000000|2023-06-23 01:00:00|33947.2|33929.2|33938.7|33920.7|33948.2|33930.2|33937.2|33919.2|0
1687482300000|2023-06-23 01:05:00|33939.2|33921.2|33937.7|33919.7|33940.2|33922.2|33936.2|33918.2|0
1687482600000|2023-06-23 01:10:00|33937.2|33919.2|33940.2|33922.2|33941.2|33923.2|33934.2|33916.2|0
1687482900000|2023-06-23 01:15:00|33939.7|33921.7|33934.7|33916.7|33941.2|33923.2|33934.7|33916.7|0
1687483200000|2023-06-23 01:20:00|33934.2|33916.2|33933.2|33915.2|33934.7|33916.7|33929.2|33911.2|0
1687483500000|2023-06-23 01:25:00|33933.7|33915.7|33932.2|33914.2|33935.2|33917.2|33931.7|33913.7|0
1687483800000|2023-06-23 01:30:00|33931.2|33913.2|33914.2|33896.2|33931.2|33913.2|33907.2|33889.2|0
1687484100000|2023-06-23 01:35:00|33914.7|33896.7|33900.2|33882.2|33915.2|33897.2|33897.7|33879.7|0
1687484400000|2023-06-23 01:40:00|33898.7|33880.7|33891.2|33873.2|33899.2|33881.2|33889.7|33871.7|0
1687484700000|2023-06-23 01:45:00|33891.7|33873.7|33877.7|33859.7|33893.7|33875.7|33869.7|33851.7|0
1687485000000|2023-06-23 01:50:00|33877.2|33859.2|33882.7|33864.7|33886.7|33868.7|33877.2|33859.2|0
1687485300000|2023-06-23 01:55:00|33883.7|33865.7|33883.7|33865.7|33885.7|33867.7|33877.7|33859.7|0
1687485600000|2023-06-23 02:00:00|33882.7|33864.7|33873.7|33855.7|33883.7|33865.7|33870.7|33852.7|0
1687485900000|2023-06-23 02:05:00|33873.2|33855.2|33869.2|33851.2|33873.2|33855.2|33864.7|33846.7|0
1687486200000|2023-06-23 02:10:00|33869.7|33851.7|33878.7|33860.7|33879.7|33861.7|33869.2|33851.2|0
1687486500000|2023-06-23 02:15:00|33879.2|33861.2|33874.2|33856.2|33879.2|33861.2|33872.2|33854.2|0
1687486800000|2023-06-23 02:20:00|33874.7|33856.7|33869.2|33851.2|33875.2|33857.2|33869.2|33851.2|0
1687487100000|2023-06-23 02:25:00|33869.7|33851.7|33865.2|33847.2|33872.2|33854.2|33864.7|33846.7|0
1687487400000|2023-06-23 02:30:00|33864.7|33846.7|33841.7|33823.7|33864.7|33846.7|33837.2|33819.2|0
1687487700000|2023-06-23 02:35:00|33841.2|33823.2|33847.7|33829.7|33851.7|33833.7|33841.2|33823.2|0
1687488000000|2023-06-23 02:40:00|33847.2|33829.2|33845.7|33827.7|33850.2|33832.2|33844.7|33826.7|0
1687488300000|2023-06-23 02:45:00|33845.2|33827.2|33846.7|33828.7|33847.2|33829.2|33843.2|33825.2|0
1687488600000|2023-06-23 02:50:00|33847.7|33829.7|33837.2|33819.2|33847.7|33829.7|33836.2|33818.2|0
1687488900000|2023-06-23 02:55:00|33837.7|33819.7|33845.7|33827.7|33847.7|33829.7|33837.7|33819.7|0
1687489200000|2023-06-23 03:00:00|33845.2|33827.2|33845.2|33827.2|33848.2|33830.2|33843.7|33825.7|0
1687489500000|2023-06-23 03:05:00|33844.7|33826.7|33846.2|33828.2|33848.7|33830.7|33842.2|33824.2|0
1687489800000|2023-06-23 03:10:00|33846.7|33828.7|33846.7|33828.7|33848.2|33830.2|33843.7|33825.7|0
1687490100000|2023-06-23 03:15:00|33847.2|33829.2|33843.2|33825.2|33847.7|33829.7|33842.2|33824.2|0
1687490400000|2023-06-23 03:20:00|33843.7|33825.7|33845.7|33827.7|33846.7|33828.7|33841.2|33823.2|0
1687490700000|2023-06-23 03:25:00|33845.2|33827.2|33846.7|33828.7|33848.2|33830.2|33840.7|33822.7|0
1687491000000|2023-06-23 03:30:00|33846.2|33828.2|33836.2|33818.2|33846.2|33828.2|33835.7|33817.7|0
1687491300000|2023-06-23 03:35:00|33836.7|33818.7|33847.7|33829.7|33849.2|33831.2|33835.2|33817.2|0
1687491600000|2023-06-23 03:40:00|33848.2|33830.2|33839.7|33821.7|33851.2|33833.2|33839.7|33821.7|0
1687491900000|2023-06-23 03:45:00|33839.2|33821.2|33841.7|33823.7|33842.7|33824.7|33838.2|33820.2|0
1687492200000|2023-06-23 03:50:00|33841.2|33823.2|33825.2|33807.2|33841.7|33823.7|33824.2|33806.2|0
1687492500000|2023-06-23 03:55:00|33824.2|33806.2|33814.7|33796.7|33825.7|33807.7|33812.2|33794.2|0
1687492800000|2023-06-23 04:00:00|33816.7|33798.7|33823.7|33805.7|33824.7|33806.7|33813.7|33795.7|0
1687493100000|2023-06-23 04:05:00|33823.2|33805.2|33817.2|33799.2|33824.7|33806.7|33816.7|33798.7|0
1687493400000|2023-06-23 04:10:00|33817.7|33799.7|33813.2|33795.2|33817.7|33799.7|33808.2|33790.2|0
1687493700000|2023-06-23 04:15:00|33812.7|33794.7|33812.2|33794.2|33815.2|33797.2|33810.2|33792.2|0
1687494000000|2023-06-23 04:20:00|33811.7|33793.7|33811.7|33793.7|33813.7|33795.7|33807.2|33789.2|0
1687494300000|2023-06-23 04:25:00|33811.2|33793.2|33787.7|33769.7|33811.7|33793.7|33786.7|33768.7|0
1687494600000|2023-06-23 04:30:00|33787.2|33769.2|33803.7|33785.7|33805.2|33787.2|33787.2|33769.2|0
1687494900000|2023-06-23 04:35:00|33804.2|33786.2|33811.7|33793.7|33813.2|33795.2|33801.7|33783.7|0
1687495200000|2023-06-23 04:40:00|33810.7|33792.7|33818.7|33800.7|33818.7|33800.7|33809.7|33791.7|0
1687495500000|2023-06-23 04:45:00|33818.2|33800.2|33817.7|33799.7|33818.2|33800.2|33811.7|33793.7|0
1687495800000|2023-06-23 04:50:00|33818.2|33800.2|33814.2|33796.2|33818.7|33800.7|33813.2|33795.2|0
1687496100000|2023-06-23 04:55:00|33814.7|33796.7|33812.7|33794.7|33816.2|33798.2|33810.7|33792.7|0
1687496400000|2023-06-23 05:00:00|33813.2|33795.2|33811.7|33793.7|33815.2|33797.2|33808.2|33790.2|0
1687496700000|2023-06-23 05:05:00|33812.2|33794.2|33820.2|33802.2|33824.2|33806.2|33811.7|33793.7|0
1687497000000|2023-06-23 05:10:00|33819.7|33801.7|33815.2|33797.2|33821.7|33803.7|33812.7|33794.7|0
1687497300000|2023-06-23 05:15:00|33814.2|33796.2|33819.7|33801.7|33823.2|33805.2|33813.2|33795.2|0
1687497600000|2023-06-23 05:20:00|33820.2|33802.2|33808.7|33790.7|33820.7|33802.7|33807.2|33789.2|0
1687497900000|2023-06-23 05:25:00|33809.2|33791.2|33808.7|33790.7|33811.2|33793.2|33802.7|33784.7|0
1687498200000|2023-06-23 05:30:00|33808.2|33790.2|33810.2|33792.2|33812.7|33794.7|33808.2|33790.2|0
1687498500000|2023-06-23 05:35:00|33810.7|33792.7|33817.2|33799.2|33818.2|33800.2|33809.7|33791.7|0
1687498800000|2023-06-23 05:40:00|33816.7|33798.7|33825.2|33807.2|33827.2|33809.2|33815.7|33797.7|0
1687499100000|2023-06-23 05:45:00|33826.2|33808.2|33826.7|33808.7|33827.2|33809.2|33817.7|33799.7|0
1687499400000|2023-06-23 05:50:00|33827.2|33809.2|33823.7|33805.7|33832.2|33814.2|33823.2|33805.2|0
1687499700000|2023-06-23 05:55:00|33824.2|33806.2|33826.7|33808.7|33828.7|33810.7|33816.2|33798.2|0
1687500000000|2023-06-23 06:00:00|33826.2|33808.2|33819.7|33801.7|33827.7|33809.7|33812.7|33794.7|0
1687500300000|2023-06-23 06:05:00|33820.2|33802.2|33815.2|33797.2|33821.7|33803.7|33806.2|33788.2|0
1687500600000|2023-06-23 06:10:00|33814.7|33796.7|33826.7|33808.7|33829.7|33811.7|33814.7|33796.7|0
1687500900000|2023-06-23 06:15:00|33826.2|33808.2|33820.7|33802.7|33828.2|33810.2|33819.7|33801.7|0
1687501200000|2023-06-23 06:20:00|33822.2|33804.2|33832.7|33814.7|33833.2|33815.2|33822.2|33804.2|0
1687501500000|2023-06-23 06:25:00|33833.2|33815.2|33830.2|33812.2|33836.2|33818.2|33827.7|33809.7|0
1687501800000|2023-06-23 06:30:00|33830.7|33812.7|33833.7|33815.7|33834.2|33816.2|33826.7|33808.7|0
1687502100000|2023-06-23 06:35:00|33833.2|33815.2|33828.2|33810.2|33836.2|33818.2|33822.2|33804.2|0
1687502400000|2023-06-23 06:40:00|33827.7|33809.7|33828.7|33810.7|33831.2|33813.2|33823.7|33805.7|0
1687502700000|2023-06-23 06:45:00|33829.2|33811.2|33828.2|33810.2|33833.2|33815.2|33825.7|33807.7|0
1687503000000|2023-06-23 06:50:00|33828.7|33810.7|33830.7|33812.7|33834.2|33816.2|33826.2|33808.2|0
1687503300000|2023-06-23 06:55:00|33831.2|33813.2|33832.7|33814.7|33843.2|33825.2|33831.2|33813.2|0
1687503600000|2023-06-23 07:00:00|33834.2|33816.2|33833.7|33815.7|33842.2|33824.2|33827.7|33809.7|0
1687503900000|2023-06-23 07:05:00|33834.2|33816.2|33847.7|33829.7|33848.2|33830.2|33834.2|33816.2|0
1687504200000|2023-06-23 07:10:00|33847.2|33829.2|33861.2|33843.2|33867.7|33849.7|33845.7|33827.7|0
1687504500000|2023-06-23 07:15:00|33860.7|33842.7|33863.7|33845.7|33881.7|33863.7|33860.7|33842.7|0
1687504800000|2023-06-23 07:20:00|33864.7|33846.7|33855.2|33837.2|33875.2|33857.2|33854.7|33836.7|0
1687505100000|2023-06-23 07:25:00|33855.7|33837.7|33852.2|33834.2|33865.7|33847.7|33844.7|33826.7|0
1687505400000|2023-06-23 07:30:00|33854.7|33836.7|33804.7|33786.7|33854.7|33836.7|33799.7|33781.7|0
1687505700000|2023-06-23 07:35:00|33803.7|33785.7|33795.7|33777.7|33813.7|33795.7|33792.2|33774.2|0
1687506000000|2023-06-23 07:40:00|33794.7|33776.7|33791.7|33773.7|33796.7|33778.7|33783.7|33765.7|0
1687506300000|2023-06-23 07:45:00|33790.7|33772.7|33795.7|33777.7|33796.2|33778.2|33764.7|33746.7|0
1687506600000|2023-06-23 07:50:00|33797.2|33779.2|33805.2|33787.2|33806.7|33788.7|33790.2|33772.2|0
1687506900000|2023-06-23 07:55:00|33805.7|33787.7|33807.7|33789.7|33809.2|33791.2|33799.7|33781.7|0
1687507200000|2023-06-23 08:00:00|33808.7|33790.7|33822.7|33804.7|33825.7|33807.7|33808.7|33790.7|0
1687507500000|2023-06-23 08:05:00|33823.7|33805.7|33846.7|33828.7|33853.7|33835.7|33823.7|33805.7|0
1687507800000|2023-06-23 08:10:00|33847.2|33829.2|33852.7|33834.7|33853.2|33835.2|33844.2|33826.2|0
1687508100000|2023-06-23 08:15:00|33853.7|33835.7|33855.2|33837.2|33866.7|33848.7|33853.7|33835.7|0
1687508400000|2023-06-23 08:20:00|33855.7|33837.7|33842.7|33824.7|33867.2|33849.2|33841.2|33823.2|0
1687508700000|2023-06-23 08:25:00|33841.7|33823.7|33854.2|33836.2|33860.2|33842.2|33841.2|33823.2|0
1687509000000|2023-06-23 08:30:00|33853.7|33835.7|33856.7|33838.7|33859.2|33841.2|33850.7|33832.7|0
1687509300000|2023-06-23 08:35:00|33856.2|33838.2|33863.2|33845.2|33869.7|33851.7|33856.2|33838.2|0
1687509600000|2023-06-23 08:40:00|33860.7|33842.7|33869.7|33851.7|33873.7|33855.7|33860.7|33842.7|0
1687509900000|2023-06-23 08:45:00|33869.2|33851.2|33864.7|33846.7|33878.7|33860.7|33855.7|33837.7|0
1687510200000|2023-06-23 08:50:00|33865.2|33847.2|33860.2|33842.2|33865.7|33847.7|33846.7|33828.7|0
1687510500000|2023-06-23 08:55:00|33859.7|33841.7|33848.7|33830.7|33860.2|33842.2|33846.7|33828.7|0
1687510800000|2023-06-23 09:00:00|33846.7|33828.7|33844.7|33826.7|33851.7|33833.7|33844.2|33826.2|0
1687511100000|2023-06-23 09:05:00|33844.2|33826.2|33840.7|33822.7|33850.7|33832.7|33834.7|33816.7|0
1687511400000|2023-06-23 09:10:00|33841.2|33823.2|33841.7|33823.7|33852.2|33834.2|33841.2|33823.2|0
1687511700000|2023-06-23 09:15:00|33841.2|33823.2|33844.2|33826.2|33849.7|33831.7|33838.7|33820.7|0
1687512000000|2023-06-23 09:20:00|33844.7|33826.7|33839.7|33821.7|33845.2|33827.2|33835.2|33817.2|0
1687512300000|2023-06-23 09:25:00|33839.2|33821.2|33838.7|33820.7|33842.2|33824.2|33834.2|33816.2|0
1687512600000|2023-06-23 09:30:00|33835.2|33817.2|33834.7|33816.7|33843.7|33825.7|33832.7|33814.7|0
1687512900000|2023-06-23 09:35:00|33835.2|33817.2|33847.2|33829.2|33847.2|33829.2|33835.2|33817.2|0
1687513200000|2023-06-23 09:40:00|33848.2|33830.2|33844.2|33826.2|33854.2|33836.2|33842.2|33824.2|0
1687513500000|2023-06-23 09:45:00|33844.7|33826.7|33844.2|33826.2|33850.2|33832.2|33838.7|33820.7|0
1687513800000|2023-06-23 09:50:00|33844.7|33826.7|33854.2|33836.2|33857.2|33839.2|33843.7|33825.7|0
1687514100000|2023-06-23 09:55:00|33854.7|33836.7|33862.7|33844.7|33867.7|33849.7|33854.7|33836.7|0
1687514400000|2023-06-23 10:00:00|33860.7|33842.7|33857.7|33839.7|33865.7|33847.7|33855.7|33837.7|0
1687514700000|2023-06-23 10:05:00|33857.2|33839.2|33863.2|33845.2|33864.2|33846.2|33857.2|33839.2|0
1687515000000|2023-06-23 10:10:00|33862.7|33844.7|33848.7|33830.7|33862.7|33844.7|33841.7|33823.7|0
1687515300000|2023-06-23 10:15:00|33848.2|33830.2|33841.2|33823.2|33853.7|33835.7|33840.2|33822.2|0
1687515600000|2023-06-23 10:20:00|33841.7|33823.7|33852.2|33834.2|33854.7|33836.7|33838.7|33820.7|0
1687515900000|2023-06-23 10:25:00|33852.7|33834.7|33848.2|33830.2|33857.2|33839.2|33848.2|33830.2|0
1687516200000|2023-06-23 10:30:00|33848.7|33830.7|33838.7|33820.7|33850.2|33832.2|33838.7|33820.7|0
1687516500000|2023-06-23 10:35:00|33839.2|33821.2|33834.2|33816.2|33840.7|33822.7|33829.7|33811.7|0
1687516800000|2023-06-23 10:40:00|33834.7|33816.7|33834.7|33816.7|33836.2|33818.2|33830.2|33812.2|0
1687517100000|2023-06-23 10:45:00|33835.2|33817.2|33835.2|33817.2|33839.7|33821.7|33832.2|33814.2|0
1687517400000|2023-06-23 10:50:00|33835.7|33817.7|33839.7|33821.7|33848.2|33830.2|33835.7|33817.7|0
1687517700000|2023-06-23 10:55:00|33841.2|33823.2|33835.2|33817.2|33841.2|33823.2|33830.2|33812.2|0
1687518000000|2023-06-23 11:00:00|33831.7|33813.7|33839.2|33821.2|33841.7|33823.7|33831.7|33813.7|0
1687518300000|2023-06-23 11:05:00|33838.7|33820.7|33845.7|33827.7|33847.7|33829.7|33837.7|33819.7|0
1687518600000|2023-06-23 11:10:00|33845.2|33827.2|33854.7|33836.7|33854.7|33836.7|33843.2|33825.2|0
1687518900000|2023-06-23 11:15:00|33855.2|33837.2|33852.7|33834.7|33858.2|33840.2|33852.2|33834.2|0
1687519200000|2023-06-23 11:20:00|33853.2|33835.2|33863.7|33845.7|33864.2|33846.2|33851.7|33833.7|0
1687519500000|2023-06-23 11:25:00|33864.2|33846.2|33859.2|33841.2|33868.7|33850.7|33857.7|33839.7|0
1687519800000|2023-06-23 11:30:00|33858.7|33840.7|33860.7|33842.7|33865.2|33847.2|33856.7|33838.7|0
1687520100000|2023-06-23 11:35:00|33860.2|33842.2|33853.7|33835.7|33863.7|33845.7|33850.7|33832.7|0
1687520400000|2023-06-23 11:40:00|33853.2|33835.2|33849.7|33831.7|33854.2|33836.2|33841.7|33823.7|0
1687520700000|2023-06-23 11:45:00|33850.2|33832.2|33851.7|33833.7|33853.7|33835.7|33845.2|33827.2|0
1687521000000|2023-06-23 11:50:00|33851.2|33833.2|33845.7|33827.7|33851.7|33833.7|33837.2|33819.2|0
1687521300000|2023-06-23 11:55:00|33846.2|33828.2|33847.7|33829.7|33851.2|33833.2|33844.7|33826.7|0
1687521600000|2023-06-23 12:00:00|33850.7|33832.7|33833.7|33815.7|33851.7|33833.7|33830.2|33812.2|0
1687521900000|2023-06-23 12:05:00|33833.2|33815.2|33820.7|33802.7|33835.7|33817.7|33817.2|33799.2|0
1687522200000|2023-06-23 12:10:00|33820.2|33802.2|33820.2|33802.2|33828.7|33810.7|33816.2|33798.2|0
1687522500000|2023-06-23 12:15:00|33819.7|33801.7|33811.7|33793.7|33827.7|33809.7|33808.7|33790.7|0
1687522800000|2023-06-23 12:20:00|33811.2|33793.2|33817.7|33799.7|33825.7|33807.7|33810.7|33792.7|0
1687523100000|2023-06-23 12:25:00|33818.2|33800.2|33805.7|33787.7|33823.2|33805.2|33805.7|33787.7|0
1687523400000|2023-06-23 12:30:00|33805.2|33787.2|33808.2|33790.2|33808.7|33790.7|33795.7|33777.7|0
1687523700000|2023-06-23 12:35:00|33809.2|33791.2|33770.7|33752.7|33809.7|33791.7|33763.7|33745.7|0
1687524000000|2023-06-23 12:40:00|33769.7|33751.7|33763.7|33745.7|33774.7|33756.7|33752.7|33734.7|0
1687524300000|2023-06-23 12:45:00|33762.7|33744.7|33756.7|33738.7|33764.7|33746.7|33749.2|33731.2|0
1687524600000|2023-06-23 12:50:00|33756.2|33738.2|33750.7|33732.7|33757.7|33739.7|33744.7|33726.7|0
1687524900000|2023-06-23 12:55:00|33749.7|33731.7|33748.7|33730.7|33758.2|33740.2|33745.2|33727.2|0
1687525200000|2023-06-23 13:00:00|33747.7|33729.7|33761.2|33743.2|33769.2|33751.2|33741.2|33723.2|0
1687525500000|2023-06-23 13:05:00|33760.2|33742.2|33751.7|33733.7|33765.2|33747.2|33733.2|33715.2|0
1687525800000|2023-06-23 13:10:00|33750.7|33732.7|33763.2|33745.2|33765.2|33747.2|33750.2|33732.2|0
1687526100000|2023-06-23 13:15:00|33762.2|33744.2|33749.7|33731.7|33766.7|33748.7|33747.7|33729.7|0
1687526400000|2023-06-23 13:20:00|33749.2|33731.2|33750.7|33732.7|33755.7|33737.7|33740.2|33722.2|0
1687526700000|2023-06-23 13:25:00|33750.2|33732.2|33720.2|33702.2|33753.2|33735.2|33720.2|33702.2|0
1687527000000|2023-06-23 13:30:00|33727.2|33709.2|33685|33667|33739.7|33721.7|33634.2|33616.2|0
1687527300000|2023-06-23 13:35:00|33684|33666|33718.1|33700.1|33730.7|33712.7|33681.5|33663.5|0
1687527600000|2023-06-23 13:40:00|33716.1|33698.1|33734.1|33716.1|33747.6|33729.6|33707.6|33689.6|0
1687527900000|2023-06-23 13:45:00|33737.6|33719.6|33752.6|33734.6|33771.6|33753.6|33719.6|33701.6|0
1687528200000|2023-06-23 13:50:00|33751.6|33733.6|33779.1|33761.1|33800.1|33782.1|33751.6|33733.6|0
1687528500000|2023-06-23 13:55:00|33780.1|33762.1|33782.1|33764.1|33791.6|33773.6|33770.1|33752.1|0
1687528800000|2023-06-23 14:00:00|33781.1|33763.1|33801.1|33783.1|33816.1|33798.1|33777.6|33759.6|0
1687529100000|2023-06-23 14:05:00|33804.6|33786.6|33790.1|33772.1|33817.1|33799.1|33787.6|33769.6|0
1687529400000|2023-06-23 14:10:00|33790.6|33772.6|33764.6|33746.6|33800.1|33782.1|33758.6|33740.6|0
1687529700000|2023-06-23 14:15:00|33768.1|33750.1|33782.6|33764.6|33789.6|33771.6|33767.1|33749.1|0
1687530000000|2023-06-23 14:20:00|33782.2|33764.2|33812.7|33794.7|33817.2|33799.2|33770.2|33752.2|0
1687530300000|2023-06-23 14:25:00|33813.2|33795.2|33786.7|33768.7|33814.2|33796.2|33780.2|33762.2|0
1687530600000|2023-06-23 14:30:00|33784.2|33766.2|33771.2|33753.2|33791.7|33773.7|33752.7|33734.7|0
1687530900000|2023-06-23 14:35:00|33771.7|33753.7|33784.2|33766.2|33784.7|33766.7|33751.7|33733.7|0
1687531200000|2023-06-23 14:40:00|33781.7|33763.7|33773.2|33755.2|33789.7|33771.7|33755.7|33737.7|0
1687531500000|2023-06-23 14:45:00|33771.7|33753.7|33778.7|33760.7|33789.7|33771.7|33768.2|33750.2|0
1687531800000|2023-06-23 14:50:00|33780.2|33762.2|33757.7|33739.7|33792.7|33774.7|33754.7|33736.7|0
1687532100000|2023-06-23 14:55:00|33756.7|33738.7|33760.2|33742.2|33771.7|33753.7|33746.2|33728.2|0
1687532400000|2023-06-23 15:00:00|33761.2|33743.2|33770.7|33752.7|33785.2|33767.2|33759.7|33741.7|0
1687532700000|2023-06-23 15:05:00|33769.2|33751.2|33751.7|33733.7|33772.7|33754.7|33742.2|33724.2|0
1687533000000|2023-06-23 15:10:00|33752.2|33734.2|33739.7|33721.7|33756.7|33738.7|33738.2|33720.2|0
1687533300000|2023-06-23 15:15:00|33740.7|33722.7|33749.7|33731.7|33760.2|33742.2|33739.7|33721.7|0
1687533600000|2023-06-23 15:20:00|33749.2|33731.2|33732.2|33714.2|33753.7|33735.7|33729.2|33711.2|0
1687533900000|2023-06-23 15:25:00|33731.7|33713.7|33753.7|33735.7|33753.7|33735.7|33726.2|33708.2|0
1687534200000|2023-06-23 15:30:00|33752.7|33734.7|33752.7|33734.7|33763.7|33745.7|33744.2|33726.2|0
1687534500000|2023-06-23 15:35:00|33753.2|33735.2|33774.2|33756.2|33776.7|33758.7|33745.7|33727.7|0
1687534800000|2023-06-23 15:40:00|33775.2|33757.2|33792.4|33774.4|33797.4|33779.4|33767.7|33749.7|0
1687535100000|2023-06-23 15:45:00|33793.9|33775.9|33780.4|33762.4|33799.9|33781.9|33779.9|33761.9|0
1687535400000|2023-06-23 15:50:00|33780.9|33762.9|33773.4|33755.4|33781.4|33763.4|33762.4|33744.4|0
1687535700000|2023-06-23 15:55:00|33773.9|33755.9|33795.9|33777.9|33795.9|33777.9|33771.4|33753.4|0
1687536000000|2023-06-23 16:00:00|33797.4|33779.4|33782.9|33764.9|33807.9|33789.9|33782.9|33764.9|0
1687536300000|2023-06-23 16:05:00|33783.9|33765.9|33784.9|33766.9|33787.4|33769.4|33776.4|33758.4|0
1687536600000|2023-06-23 16:10:00|33786.4|33768.4|33787.4|33769.4|33792.4|33774.4|33770.9|33752.9|0
1687536900000|2023-06-23 16:15:00|33786.4|33768.4|33800.4|33782.4|33815.4|33797.4|33785.9|33767.9|0
1687537200000|2023-06-23 16:20:00|33800.9|33782.9|33812.4|33794.4|33812.9|33794.9|33791.4|33773.4|0
1687537500000|2023-06-23 16:25:00|33812.9|33794.9|33815.9|33797.9|33818.4|33800.4|33805.4|33787.4|0
1687537800000|2023-06-23 16:30:00|33821.4|33803.4|33812.4|33794.4|33833.4|33815.4|33810.9|33792.9|0
1687538100000|2023-06-23 16:35:00|33811.4|33793.4|33803.4|33785.4|33814.4|33796.4|33801.4|33783.4|0
1687538400000|2023-06-23 16:40:00|33803.9|33785.9|33807.4|33789.4|33811.4|33793.4|33793.9|33775.9|0
1687538700000|2023-06-23 16:45:00|33808.4|33790.4|33818.9|33800.9|33823.4|33805.4|33808.4|33790.4|0
1687539000000|2023-06-23 16:50:00|33819.9|33801.9|33799.9|33781.9|33825.9|33807.9|33799.4|33781.4|0
1687539300000|2023-06-23 16:55:00|33800.4|33782.4|33819.9|33801.9|33821.9|33803.9|33795.9|33777.9|0
1687539600000|2023-06-23 17:00:00|33820.7|33802.7|33804.7|33786.7|33824.7|33806.7|33797.2|33779.2|0
1687539900000|2023-06-23 17:05:00|33803.7|33785.7|33811.2|33793.2|33812.2|33794.2|33791.2|33773.2|0
1687540200000|2023-06-23 17:10:00|33810.7|33792.7|33827.2|33809.2|33827.2|33809.2|33806.2|33788.2|0
1687540500000|2023-06-23 17:15:00|33826.7|33808.7|33811.7|33793.7|33826.7|33808.7|33811.2|33793.2|0
1687540800000|2023-06-23 17:20:00|33812.2|33794.2|33817.7|33799.7|33823.2|33805.2|33805.7|33787.7|0
1687541100000|2023-06-23 17:25:00|33818.2|33800.2|33827.7|33809.7|33827.7|33809.7|33816.7|33798.7|0
1687541400000|2023-06-23 17:30:00|33827.2|33809.2|33819.2|33801.2|33831.2|33813.2|33813.2|33795.2|0
1687541700000|2023-06-23 17:35:00|33819.7|33801.7|33840.2|33822.2|33843.7|33825.7|33818.7|33800.7|0
1687542000000|2023-06-23 17:40:00|33839.7|33821.7|33830.7|33812.7|33843.2|33825.2|33821.7|33803.7|0
1687542300000|2023-06-23 17:45:00|33829.2|33811.2|33826.7|33808.7|33833.2|33815.2|33821.2|33803.2|0
1687542600000|2023-06-23 17:50:00|33825.7|33807.7|33822.7|33804.7|33829.7|33811.7|33819.7|33801.7|0
1687542900000|2023-06-23 17:55:00|33823.2|33805.2|33813.2|33795.2|33827.7|33809.7|33812.7|33794.7|0
1687543200000|2023-06-23 18:00:00|33811.2|33793.2|33802.2|33784.2|33813.2|33795.2|33795.2|33777.2|0
1687543500000|2023-06-23 18:05:00|33799.7|33781.7|33794.2|33776.2|33805.2|33787.2|33790.2|33772.2|0
1687543800000|2023-06-23 18:10:00|33794.7|33776.7|33783.7|33765.7|33795.2|33777.2|33779.7|33761.7|0
1687544100000|2023-06-23 18:15:00|33784.2|33766.2|33785.2|33767.2|33789.7|33771.7|33777.7|33759.7|0
1687544400000|2023-06-23 18:20:00|33784.2|33766.2|33789.7|33771.7|33794.2|33776.2|33781.2|33763.2|0
1687544700000|2023-06-23 18:25:00|33790.2|33772.2|33772.7|33754.7|33790.7|33772.7|33769.7|33751.7|0
1687545000000|2023-06-23 18:30:00|33771.2|33753.2|33780.7|33762.7|33786.2|33768.2|33763.7|33745.7|0
1687545300000|2023-06-23 18:35:00|33779.7|33761.7|33751.2|33733.2|33779.7|33761.7|33746.2|33728.2|0
1687545600000|2023-06-23 18:40:00|33750.7|33732.7|33738.7|33720.7|33751.7|33733.7|33734.2|33716.2|0
1687545900000|2023-06-23 18:45:00|33738.2|33720.2|33711.2|33693.2|33738.2|33720.2|33705.2|33687.2|0
1687546200000|2023-06-23 18:50:00|33710.7|33692.7|33696.2|33678.2|33715.2|33697.2|33690.2|33672.2|0
1687546500000|2023-06-23 18:55:00|33697.2|33679.2|33702.2|33684.2|33707.7|33689.7|33691.2|33673.2|0
1687546800000|2023-06-23 19:00:00|33699.2|33681.2|33696.2|33678.2|33704.2|33686.2|33668.7|33650.7|0
1687547100000|2023-06-23 19:05:00|33692.7|33674.7|33731.7|33713.7|33732.7|33714.7|33691.2|33673.2|0
1687547400000|2023-06-23 19:10:00|33732.7|33714.7|33734.2|33716.2|33751.7|33733.7|33731.7|33713.7|0
1687547700000|2023-06-23 19:15:00|33734.7|33716.7|33741.7|33723.7|33742.7|33724.7|33730.2|33712.2|0
1687548000000|2023-06-23 19:20:00|33741.2|33723.2|33728.2|33710.2|33745.2|33727.2|33717.7|33699.7|0
1687548300000|2023-06-23 19:25:00|33728.7|33710.7|33729.7|33711.7|33736.2|33718.2|33722.7|33704.7|0
1687548600000|2023-06-23 19:30:00|33730.7|33712.7|33744.7|33726.7|33752.2|33734.2|33727.2|33709.2|0
1687548900000|2023-06-23 19:35:00|33745.2|33727.2|33764.7|33746.7|33773.7|33755.7|33745.2|33727.2|0
1687549200000|2023-06-23 19:40:00|33765.5|33747.5|33773.5|33755.5|33776.5|33758.5|33754|33736|0
1687549500000|2023-06-23 19:45:00|33771|33753|33767.5|33749.5|33781.5|33763.5|33756.5|33738.5|0
1687549800000|2023-06-23 19:50:00|33751|33733|33751|33733|33792.5|33774.5|33733|33715|0
1687550100000|2023-06-23 19:55:00|33753.5|33735.5|33738|33720|33774|33756|33721|33703|0
1687550400000|2023-06-23 20:00:00|33736.5|33718.5|33726|33708|33745.5|33727.5|33690|33672|0
1687550700000|2023-06-23 20:05:00|33724.5|33706.5|33717.5|33699.5|33726.5|33708.5|33714|33696|0
1687551000000|2023-06-23 20:10:00|33718.5|33700.5|33723|33705|33726.5|33708.5|33708|33690|0
1687551300000|2023-06-23 20:15:00|33722.5|33704.5|33717|33699|33722.5|33704.5|33715.5|33697.5|0
1687551600000|2023-06-23 20:20:00|33716.5|33698.5|33721|33703|33723|33705|33714|33696|0
1687551900000|2023-06-23 20:25:00|33720.5|33702.5|33719|33701|33722|33704|33718|33700|0
1687552200000|2023-06-23 20:30:00|33717|33699|33722.5|33704.5|33725.5|33707.5|33714|33696|0
1687552500000|2023-06-23 20:35:00|33722|33704|33722|33704|33729|33711|33719|33701|0
1687552800000|2023-06-23 20:40:00|33721.5|33703.5|33723|33705|33724|33706|33719.5|33701.5|0
1687553100000|2023-06-23 20:45:00|33722.5|33704.5|33724|33706|33725.5|33707.5|33720|33702|0
1687553400000|2023-06-23 20:50:00|33723.5|33705.5|33723|33705|33724|33706|33720|33702|0
1687553700000|2023-06-23 20:55:00|33723.5|33705.5|33725.9|33707.9|33732|33714|33723.5|33705.5|0
1687590300000|2023-06-24 07:05:00|33717.9|33701.9|33718.9|33702.9|33718.9|33702.9|33717.9|33701.9|0
1687590600000|2023-06-24 07:10:00|33713.8|33697.8|33713.8|33697.8|33713.8|33697.8|33713.8|33697.8|0
1687590900000|2023-06-24 07:15:00|33715.8|33699.8|33715.8|33699.8|33715.8|33699.8|33715.8|33699.8|0
1687591200000|2023-06-24 07:20:00|33714.3|33698.3|33713.5|33697.5|33714.3|33698.3|33713.5|33697.5|0
1687591500000|2023-06-24 07:25:00|33713.6|33697.6|33713.6|33697.6|33713.6|33697.6|33713.6|33697.6|0
1687592100000|2023-06-24 07:35:00|33710.4|33694.4|33699.5|33683.5|33710.4|33694.4|33699.5|33683.5|0
1687592400000|2023-06-24 07:40:00|33698.8|33682.8|33697.5|33681.5|33698.8|33682.8|33697.5|33681.5|0
1687593000000|2023-06-24 07:50:00|33691.2|33675.2|33688.2|33672.2|33691.2|33675.2|33688.2|33672.2|0
1687593300000|2023-06-24 07:55:00|33689.5|33673.5|33689.5|33673.5|33689.5|33673.5|33689.5|33673.5|0
1687593900000|2023-06-24 08:05:00|33686.5|33670.5|33686.5|33670.5|33686.5|33670.5|33686.5|33670.5|0
1687594200000|2023-06-24 08:10:00|33681.3|33665.3|33673|33657|33681.3|33665.3|33673|33657|0
1687594500000|2023-06-24 08:15:00|33674.3|33658.3|33673.8|33657.8|33674.3|33658.3|33673.8|33657.8|0
1687595100000|2023-06-24 08:25:00|33671.7|33655.7|33671.7|33655.7|33671.7|33655.7|33671.7|33655.7|0
1687595400000|2023-06-24 08:30:00|33666.7|33650.7|33645.5|33629.5|33666.7|33650.7|33645.5|33629.5|0
1687595700000|2023-06-24 08:35:00|33644.2|33628.2|33644.2|33628.2|33644.2|33628.2|33644.2|33628.2|0
1687596000000|2023-06-24 08:40:00|33637.8|33621.8|33639.5|33619.5|33642.5|33626.3|33637.3|33619.3|0
1687596300000|2023-06-24 08:45:00|33639.7|33619.7|33639.7|33619.7|33639.7|33619.7|33639.7|33619.7|0
1687596600000|2023-06-24 08:50:00|33639.9|33619.9|33639.9|33619.9|33639.9|33619.9|33639.9|33619.9|0
1687596900000|2023-06-24 08:55:00|33640.1|33620.1|33642.5|33622.5|33642.5|33622.5|33640.1|33620.1|0
1687597200000|2023-06-24 09:00:00|33643.3|33623.3|33643.3|33623.3|33643.3|33623.3|33643.3|33623.3|0
1687599000000|2023-06-24 09:30:00|33651.4|33631.4|33651.4|33631.4|33651.4|33631.4|33651.4|33631.4|0
1687599900000|2023-06-24 09:45:00|33650|33630|33649.9|33629.9|33650|33630|33649.9|33629.9|0
1687601400000|2023-06-24 10:10:00|33652.3|33632.3|33652.3|33632.3|33652.3|33632.3|33652.3|33632.3|0
1687602000000|2023-06-24 10:20:00|33648.3|33628.3|33650.3|33626.3|33650.3|33628.3|33648.3|33626.3|0
1687602300000|2023-06-24 10:25:00|33648.3|33624.3|33647|33623|33648.3|33624.3|33647|33623|0
1687602600000|2023-06-24 10:30:00|33642|33618|33640.9|33616.9|33642|33618|33640.9|33616.9|0
1687603200000|2023-06-24 10:40:00|33650.6|33626.6|33650.6|33626.6|33650.6|33626.6|33650.6|33626.6|0
1687604700000|2023-06-24 11:05:00|33645.6|33621.6|33645.6|33621.6|33645.6|33621.6|33645.6|33621.6|0
1687605000000|2023-06-24 11:10:00|33640.6|33616.6|33592.4|33564.4|33640.6|33616.6|33590.5|33562.5|0
1687605300000|2023-06-24 11:15:00|33585.4|33557.4|33536.2|33508.2|33585.4|33557.4|33534.5|33506.5|0
1687605600000|2023-06-24 11:20:00|33531.2|33503.2|33543|33515|33543|33515|33531.2|33503.2|0
1687605900000|2023-06-24 11:25:00|33552.7|33524.7|33573.9|33545.9|33573.9|33545.9|33552.7|33524.7|0
1687606200000|2023-06-24 11:30:00|33572.2|33544.2|33579.9|33551.9|33580.1|33552.1|33572.2|33544.2|0
1687606500000|2023-06-24 11:35:00|33569.9|33541.9|33544.4|33516.4|33569.9|33541.9|33533|33505|0
1687606800000|2023-06-24 11:40:00|33554.1|33526.1|33545.1|33517.1|33554.1|33526.1|33544.1|33516.1|0
1687607100000|2023-06-24 11:45:00|33540.1|33512.1|33540.1|33512.1|33540.1|33512.1|33540.1|33512.1|0
1687607400000|2023-06-24 11:50:00|33530.4|33502.4|33544|33518|33545|33518|33525.6|33497.6|0
1687607700000|2023-06-24 11:55:00|33539|33513|33539.2|33513.2|33539.2|33513.2|33539|33513|0
1687608000000|2023-06-24 12:00:00|33537.3|33511.3|33537.4|33511.4|33537.4|33511.4|33535.5|33509.5|0
1687608300000|2023-06-24 12:05:00|33535.8|33509.8|33538.4|33512.4|33538.4|33512.4|33535.8|33509.8|0
1687608900000|2023-06-24 12:15:00|33539.9|33513.9|33536|33510|33539.9|33513.9|33535.2|33509.2|0
1687609200000|2023-06-24 12:20:00|33535.8|33509.8|33535.8|33509.8|33535.8|33509.8|33535.8|33509.8|0
1687609500000|2023-06-24 12:25:00|33536.6|33510.6|33526.6|33500.6|33536.6|33510.6|33526.6|33500.6|0
1687609800000|2023-06-24 12:30:00|33526.9|33500.9|33534.7|33508.7|33536.6|33510.6|33526.9|33500.9|0
1687610100000|2023-06-24 12:35:00|33534.2|33508.2|33538.2|33512.2|33538.2|33512.2|33534.2|33508.2|0
1687610400000|2023-06-24 12:40:00|33539.6|33513.6|33541.2|33515.2|33541.2|33515.2|33539.6|33513.6|0
1687610700000|2023-06-24 12:45:00|33542.2|33516.2|33543.3|33517.3|33543.3|33517.3|33542.2|33516.2|0
1687611000000|2023-06-24 12:50:00|33545.8|33519.8|33555.5|33529.5|33555.5|33529.5|33545.8|33519.8|0
1687611900000|2023-06-24 13:05:00|33557.2|33531.2|33556.2|33530.2|33557.2|33531.2|33556.2|33530.2|0
1687612200000|2023-06-24 13:10:00|33555.1|33529.1|33561.1|33535.1|33561.1|33535.1|33554.1|33528.1|0
1687612500000|2023-06-24 13:15:00|33546.9|33520.9|33543.4|33517.4|33547.3|33521.3|33543.4|33517.4|0
1687612800000|2023-06-24 13:20:00|33542.4|33516.4|33541.3|33515.3|33542.4|33516.4|33541.3|33515.3|0
1687613400000|2023-06-24 13:30:00|33542.2|33516.2|33542.6|33516.6|33542.6|33516.6|33542.2|33516.2|0
1687613700000|2023-06-24 13:35:00|33543.7|33517.7|33543.7|33517.7|33543.7|33517.7|33543.7|33517.7|0
1687614000000|2023-06-24 13:40:00|33533.7|33507.7|33519.8|33493.8|33533.7|33507.7|33509.9|33483.9|0
1687614300000|2023-06-24 13:45:00|33521.5|33495.5|33523.5|33497.5|33523.5|33497.5|33521.5|33495.5|0
1687614600000|2023-06-24 13:50:00|33533.2|33507.2|33533.2|33507.2|33533.2|33507.2|33533.2|33507.2|0
1687615200000|2023-06-24 14:00:00|33532.4|33506.4|33530.9|33504.9|33532.4|33506.4|33530.9|33504.9|0
1687615500000|2023-06-24 14:05:00|33529.3|33503.3|33539|33513|33539|33513|33529.3|33503.3|0
1687615800000|2023-06-24 14:10:00|33539.1|33513.1|33547.7|33521.7|33547.7|33521.7|33538|33512|0
1687616100000|2023-06-24 14:15:00|33547.9|33521.9|33547.9|33521.9|33547.9|33521.9|33547.9|33521.9|0
1687617300000|2023-06-24 14:35:00|33550.2|33524.2|33551.2|33525.2|33551.2|33525.2|33550.2|33524.2|0
1687617600000|2023-06-24 14:40:00|33554.1|33528.1|33554.1|33528.1|33554.1|33528.1|33554.1|33528.1|0
1687617900000|2023-06-24 14:45:00|33558.9|33532.9|33558.9|33532.9|33558.9|33532.9|33558.9|33532.9|0
1687618200000|2023-06-24 14:50:00|33558.8|33532.8|33556.8|33530.8|33558.8|33532.8|33556.8|33530.8|0
1687618500000|2023-06-24 14:55:00|33557.3|33531.3|33552.5|33526.5|33557.3|33531.3|33552.5|33526.5|0
1687618800000|2023-06-24 15:00:00|33551.7|33525.7|33551.7|33525.7|33551.7|33525.7|33551.7|33525.7|0
1687619100000|2023-06-24 15:05:00|33550.7|33524.7|33550.7|33524.7|33550.7|33524.7|33550.7|33524.7|0
1687619400000|2023-06-24 15:10:00|33550.5|33524.5|33558.4|33532.4|33558.4|33532.4|33550.5|33524.5|0
1687619700000|2023-06-24 15:15:00|33568.1|33542.1|33568.1|33542.1|33568.1|33542.1|33568.1|33542.1|0
1687620000000|2023-06-24 15:20:00|33572.4|33546.4|33568.5|33542.5|33572.4|33546.4|33568.5|33542.5|0
1687620300000|2023-06-24 15:25:00|33568.7|33542.7|33568.7|33542.7|33568.7|33542.7|33568.7|33542.7|0
1687620600000|2023-06-24 15:30:00|33567.7|33541.7|33579.2|33553.2|33587.1|33561.1|33567.7|33541.7|0
1687620900000|2023-06-24 15:35:00|33588.9|33562.9|33621.2|33595.2|33624.6|33598.6|33588.9|33562.9|0
1687621200000|2023-06-24 15:40:00|33616.4|33590.4|33593.4|33567.4|33616.4|33590.4|33593.4|33567.4|0
1687621500000|2023-06-24 15:45:00|33593|33567|33588|33562|33593|33567|33588|33562|0
1687622100000|2023-06-24 15:55:00|33588.2|33562.2|33589.2|33563.2|33589.2|33563.2|33588.2|33562.2|0
1687622400000|2023-06-24 16:00:00|33589|33563|33588.8|33562.8|33589|33563|33588.8|33562.8|0
1687622700000|2023-06-24 16:05:00|33582.5|33556.5|33582.5|33556.5|33582.5|33556.5|33582.5|33556.5|0
1687623000000|2023-06-24 16:10:00|33582.4|33556.4|33582.4|33556.4|33582.4|33556.4|33582.4|33556.4|0
1687623300000|2023-06-24 16:15:00|33585.3|33559.3|33586.8|33560.8|33586.8|33560.8|33584.9|33558.9|0
1687623900000|2023-06-24 16:25:00|33577.4|33551.4|33555.9|33529.9|33577.4|33551.4|33555.9|33529.9|0
1687624200000|2023-06-24 16:30:00|33546.2|33520.2|33546.2|33520.2|33546.2|33520.2|33546.2|33520.2|0
1687624500000|2023-06-24 16:35:00|33536.5|33510.5|33543.6|33517.6|33543.6|33517.6|33535.8|33509.8|0
1687625100000|2023-06-24 16:45:00|33553.3|33527.3|33553.3|33527.3|33553.3|33527.3|33553.3|33527.3|0
1687625400000|2023-06-24 16:50:00|33548.4|33522.4|33548.3|33522.3|33548.4|33522.4|33548.3|33522.3|0
1687625700000|2023-06-24 16:55:00|33548.5|33522.5|33548.7|33522.7|33548.7|33522.7|33548.5|33522.5|0
1687626300000|2023-06-24 17:05:00|33550.2|33524.2|33550.2|33524.2|33550.2|33524.2|33550.2|33524.2|0
1687626600000|2023-06-24 17:10:00|33540.5|33514.5|33559.6|33533.6|33559.9|33533.9|33540.5|33514.5|0
1687626900000|2023-06-24 17:15:00|33559.9|33533.9|33561.6|33535.6|33561.6|33535.6|33559.9|33533.9|0
1687627200000|2023-06-24 17:20:00|33562.5|33536.5|33569.1|33543.1|33569.1|33543.1|33562.5|33536.5|0
1687627500000|2023-06-24 17:25:00|33569.3|33543.3|33575.6|33549.6|33595|33569|33569.3|33543.3|0
1687627800000|2023-06-24 17:30:00|33575.7|33549.7|33596.5|33570.5|33596.5|33570.5|33575.7|33549.7|0
1687628100000|2023-06-24 17:35:00|33600.4|33574.4|33636.8|33610.8|33636.9|33610.9|33600.4|33574.4|0
1687628400000|2023-06-24 17:40:00|33627.1|33601.1|33653.7|33627.7|33654.1|33628.1|33614.4|33588.4|0
1687628700000|2023-06-24 17:45:00|33648.9|33622.9|33649.1|33623.1|33664.2|33638.2|33641.2|33615.2|0
1687629000000|2023-06-24 17:50:00|33652.3|33626.3|33665.7|33639.7|33670.6|33644.6|33652.3|33626.3|0
1687629300000|2023-06-24 17:55:00|33665.3|33639.3|33645|33619|33665.3|33639.3|33645|33619|0
1687629600000|2023-06-24 18:00:00|33635.3|33609.3|33635.3|33609.3|33635.3|33609.3|33635.3|33609.3|0
1687629900000|2023-06-24 18:05:00|33634.6|33608.6|33644.3|33618.3|33644.3|33618.3|33634.6|33608.6|0
1687630200000|2023-06-24 18:10:00|33644.5|33618.5|33629|33603|33644.5|33618.5|33629|33603|0
1687630500000|2023-06-24 18:15:00|33619.3|33593.3|33619.3|33593.3|33619.3|33593.3|33619.3|33593.3|0
1687630800000|2023-06-24 18:20:00|33617.4|33591.4|33622.3|33596.3|33622.3|33596.3|33617.4|33591.4|0
1687631400000|2023-06-24 18:30:00|33632.2|33606.2|33642.2|33616.2|33642.2|33616.2|33632.2|33606.2|0
1687631700000|2023-06-24 18:35:00|33643.2|33617.2|33636.5|33610.5|33643.2|33617.2|33636.5|33610.5|0
1687632300000|2023-06-24 18:45:00|33638.5|33612.5|33637.5|33611.5|33638.5|33612.5|33637.5|33611.5|0
1687632600000|2023-06-24 18:50:00|33627.8|33601.8|33627.8|33601.8|33627.8|33601.8|33627.8|33601.8|0
1687632900000|2023-06-24 18:55:00|33618.1|33592.1|33616.4|33590.4|33618.1|33592.1|33616.4|33590.4|0
1687633200000|2023-06-24 19:00:00|33626.1|33600.1|33625.3|33599.3|33626.1|33600.1|33625.3|33599.3|0
1687636200000|2023-06-24 19:50:00|33615.3|33589.3|33615.3|33589.3|33615.3|33589.3|33615.3|33589.3|0
1687636500000|2023-06-24 19:55:00|33615.7|33589.7|33617|33591|33617|33591|33615.7|33589.7|0
1687636800000|2023-06-24 20:00:00|33618.9|33592.9|33617.2|33591.2|33618.9|33592.9|33617.2|33591.2|0
1687637100000|2023-06-24 20:05:00|33626.9|33600.9|33626.9|33600.9|33626.9|33600.9|33626.9|33600.9|0
1687637400000|2023-06-24 20:10:00|33627.4|33601.4|33623.4|33597.4|33627.4|33601.4|33623.4|33597.4|0
1687637700000|2023-06-24 20:15:00|33625.4|33599.4|33625.4|33599.4|33625.4|33599.4|33625.4|33599.4|0
1687638300000|2023-06-24 20:25:00|33628.8|33602.8|33626.7|33600.7|33628.8|33602.8|33626.7|33600.7|0
1687638600000|2023-06-24 20:30:00|33627|33601|33627|33601|33627|33601|33627|33601|0
1687638900000|2023-06-24 20:35:00|33626.8|33600.8|33627.1|33601.1|33627.1|33601.1|33626.8|33600.8|0
1687640100000|2023-06-24 20:55:00|33627.4|33601.4|33627.4|33601.4|33627.4|33601.4|33627.4|33601.4|0
1687640400000|2023-06-24 21:00:00|33629.7|33603.7|33640.9|33614.9|33640.9|33614.9|33629.7|33603.7|0
1687641300000|2023-06-24 21:15:00|33641.3|33615.3|33641.3|33615.3|33641.3|33615.3|33641.3|33615.3|0
1687641600000|2023-06-24 21:20:00|33640.3|33614.3|33640.3|33614.3|33640.3|33614.3|33640.3|33614.3|0
1687643100000|2023-06-24 21:45:00|33640|33614|33640|33614|33640|33614|33640|33614|0
1687644900000|2023-06-24 22:15:00|33644.8|33618.8|33644.8|33618.8|33644.8|33618.8|33644.8|33618.8|0
1687645200000|2023-06-24 22:20:00|33644.4|33618.4|33644.4|33618.4|33644.4|33618.4|33644.4|33618.4|0
1687648200000|2023-06-24 23:10:00|33645.4|33619.4|33645.4|33619.4|33645.4|33619.4|33645.4|33619.4|0
1687650300000|2023-06-24 23:45:00|33630.9|33604.9|33636.8|33610.8|33636.8|33610.8|33630.9|33604.9|0
1687652100000|2023-06-25 00:15:00|33646.2|33620.2|33646.2|33620.2|33646.2|33620.2|33646.2|33620.2|0
1687654500000|2023-06-25 00:55:00|33647|33621|33647|33621|33647|33621|33647|33621|0
1687654800000|2023-06-25 01:00:00|33646|33622|33650.8|33626.8|33650.8|33626.8|33646|33622|0
1687655100000|2023-06-25 01:05:00|33649.8|33625.8|33649.8|33625.8|33649.8|33625.8|33649.8|33625.8|0
1687656300000|2023-06-25 01:25:00|33647.9|33623.9|33647.9|33623.9|33647.9|33623.9|33647.9|33623.9|0
1687659300000|2023-06-25 02:15:00|33638.2|33614.2|33637.4|33613.4|33638.2|33614.2|33637.4|33613.4|0
1687661100000|2023-06-25 02:45:00|33637.5|33613.5|33637.5|33613.5|33637.5|33613.5|33637.5|33613.5|0
1687667400000|2023-06-25 04:30:00|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|0
1687669800000|2023-06-25 05:10:00|33645.6|33621.6|33663.4|33639.4|33663.4|33639.4|33645.6|33621.6|0
1687670100000|2023-06-25 05:15:00|33673.4|33649.4|33673|33649|33673.4|33649.4|33673|33649|0
1687670700000|2023-06-25 05:25:00|33663|33639|33690.9|33666.9|33690.9|33666.9|33663|33639|0
1687671000000|2023-06-25 05:30:00|33690.5|33666.5|33697.9|33673.9|33697.9|33673.9|33690.5|33666.5|0
1687671300000|2023-06-25 05:35:00|33696|33672|33696|33672|33696|33672|33696|33672|0
1687671600000|2023-06-25 05:40:00|33686.3|33662.3|33697|33671|33697|33672|33686.3|33662.3|0
1687672200000|2023-06-25 05:50:00|33696.8|33670.8|33696.2|33670.2|33697.9|33671.9|33696.2|33670.2|0
1687672500000|2023-06-25 05:55:00|33696|33670|33696.1|33670.1|33696.1|33670.1|33696|33670|0
1687673400000|2023-06-25 06:10:00|33695|33669|33694.5|33668.5|33695|33669|33694.5|33668.5|0
1687673700000|2023-06-25 06:15:00|33661.5|33635.5|33661.5|33635.5|33661.5|33635.5|33661.5|33635.5|0
1687674600000|2023-06-25 06:30:00|33658.5|33638.5|33658.5|33638.5|33658.5|33638.5|33658.5|33638.5|0
1687676100000|2023-06-25 06:55:00|33654.5|33634.5|33654.5|33634.5|33654.5|33634.5|33654.5|33634.5|0
1687676400000|2023-06-25 07:00:00|33650.5|33630.5|33643.2|33623.2|33650.5|33630.5|33643.2|33623.2|0
1687679400000|2023-06-25 07:50:00|33642.9|33622.9|33642.9|33622.9|33642.9|33622.9|33642.9|33622.9|0
1687680300000|2023-06-25 08:05:00|33641.3|33621.3|33641.3|33621.3|33641.3|33621.3|33641.3|33621.3|0
1687680900000|2023-06-25 08:15:00|33643.4|33623.4|33643.4|33623.4|33643.4|33623.4|33643.4|33623.4|0
1687681500000|2023-06-25 08:25:00|33641.6|33621.6|33641.6|33621.6|33641.6|33621.6|33641.6|33621.6|0
1687681800000|2023-06-25 08:30:00|33633.5|33613.5|33633.5|33613.5|33633.5|33613.5|33633.5|33613.5|0
1687682400000|2023-06-25 08:40:00|33641.4|33621.4|33641.1|33621.1|33641.4|33621.4|33641.1|33621.1|0
1687683300000|2023-06-25 08:55:00|33640.4|33620.4|33642.4|33622.4|33642.4|33622.4|33640.4|33620.4|0
1687684200000|2023-06-25 09:10:00|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|0
1687687200000|2023-06-25 10:00:00|33641.7|33621.7|33641.7|33621.7|33641.7|33621.7|33641.7|33621.7|0
1687689000000|2023-06-25 10:30:00|33640.9|33620.9|33640.9|33620.9|33640.9|33620.9|33640.9|33620.9|0
1687695000000|2023-06-25 12:10:00|33641|33621|33641|33621|33641|33621|33641|33621|0
1687696200000|2023-06-25 12:30:00|33632.9|33612.9|33632.9|33612.9|33632.9|33612.9|33632.9|33612.9|0
1687696800000|2023-06-25 12:40:00|33632.3|33612.3|33632.3|33612.3|33632.3|33612.3|33632.3|33612.3|0
1687697700000|2023-06-25 12:55:00|33640.4|33620.4|33640.4|33620.4|33640.4|33620.4|33640.4|33620.4|0
1687700400000|2023-06-25 13:40:00|33640.5|33620.5|33640.5|33620.5|33640.5|33620.5|33640.5|33620.5|0
1687701300000|2023-06-25 13:55:00|33648.6|33628.6|33659.5|33639.5|33659.7|33639.7|33648.6|33628.6|0
1687701600000|2023-06-25 14:00:00|33660.5|33640.5|33661.5|33641.5|33661.5|33641.5|33660.5|33640.5|0
1687701900000|2023-06-25 14:05:00|33661.9|33641.9|33661.9|33641.9|33661.9|33641.9|33661.9|33641.9|0
1687702200000|2023-06-25 14:10:00|33661.3|33641.3|33655.2|33635.2|33663.3|33643.3|33655.2|33635.2|0
1687702500000|2023-06-25 14:15:00|33655.4|33635.4|33655.4|33635.4|33655.4|33635.4|33655.4|33635.4|0
1687703100000|2023-06-25 14:25:00|33656.2|33636.2|33647.8|33627.8|33656.2|33636.2|33647.8|33627.8|0
1687704600000|2023-06-25 14:50:00|33648|33628|33648|33628|33648|33628|33648|33628|0
1687705500000|2023-06-25 15:05:00|33656.1|33636.1|33659.1|33639.1|33659.1|33639.1|33656.1|33636.1|0
1687708800000|2023-06-25 16:00:00|33660.7|33640.7|33660.7|33640.7|33660.7|33640.7|33660.7|33640.7|0
1687709400000|2023-06-25 16:10:00|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|0
1687710300000|2023-06-25 16:25:00|33660.5|33640.5|33662.5|33642.5|33662.5|33642.5|33660.5|33640.5|0
1687711200000|2023-06-25 16:40:00|33662.9|33642.9|33662.6|33642.6|33663.7|33643.7|33662.6|33642.6|0
1687711500000|2023-06-25 16:45:00|33662.3|33642.3|33662.3|33642.3|33662.3|33642.3|33662.3|33642.3|0
1687711800000|2023-06-25 16:50:00|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|33660.3|33640.3|0
1687713000000|2023-06-25 17:10:00|33661.3|33641.3|33662.3|33642.3|33662.3|33642.3|33661.3|33641.3|0
1687713300000|2023-06-25 17:15:00|33669.2|33649.2|33669.2|33649.2|33669.2|33649.2|33669.2|33649.2|0
1687714200000|2023-06-25 17:30:00|33670.5|33648|33670.5|33648|33670.5|33648|33670.5|33648|0
1687715400000|2023-06-25 17:50:00|33670.7|33648.2|33670.7|33648.2|33670.7|33648.2|33670.7|33648.2|0
1687719300000|2023-06-25 18:55:00|33670.5|33648|33670.5|33648|33670.5|33648|33670.5|33648|0
1687719600000|2023-06-25 19:00:00|33670.3|33647.8|33670.3|33647.8|33670.3|33647.8|33670.3|33647.8|0
1687720800000|2023-06-25 19:20:00|33669.8|33647.3|33669.8|33647.3|33669.8|33647.3|33669.8|33647.3|0
1687721100000|2023-06-25 19:25:00|33669.4|33646.9|33669.4|33646.9|33669.4|33646.9|33669.4|33646.9|0
1687723800000|2023-06-25 20:10:00|33667.2|33644.7|33667.2|33644.7|33667.2|33644.7|33667.2|33644.7|0
1687724400000|2023-06-25 20:20:00|33667|33644.5|33667|33644.5|33667|33644.5|33667|33644.5|0
1687726200000|2023-06-25 20:50:00|33666.8|33644.3|33666.8|33644.3|33666.8|33644.3|33666.8|33644.3|0
1687726500000|2023-06-25 20:55:00|33668.9|33646.4|33668.9|33646.4|33668.9|33646.4|33668.9|33646.4|0
1687726800000|2023-06-25 21:00:00|33661.5|33639|33661.5|33639|33661.5|33639|33661.5|33639|0
1687728000000|2023-06-25 21:20:00|33657|33634.5|33657|33634.5|33657|33634.5|33657|33634.5|0
1687728900000|2023-06-25 21:35:00|33652.4|33629.9|33661.8|33639.3|33661.8|33639.3|33652.4|33629.9|0
1687730400000|2023-06-25 22:00:00|33725.2|33702.7|33738.8|33716.3|33740.3|33717.8|33725.2|33702.7|0
1687730700000|2023-06-25 22:05:00|33739.3|33716.8|33750.8|33728.3|33757.8|33735.3|33739.3|33716.8|0
1687731000000|2023-06-25 22:10:00|33751.3|33728.8|33756.3|33733.8|33764.8|33742.3|33750.3|33727.8|0
1687731300000|2023-06-25 22:15:00|33755.3|33732.8|33758.3|33735.8|33761.3|33738.8|33752.8|33730.3|0
1687731600000|2023-06-25 22:20:00|33759.8|33737.3|33768.3|33745.8|33768.8|33746.3|33758.3|33735.8|0
1687731900000|2023-06-25 22:25:00|33768.8|33746.3|33765.8|33743.3|33776.3|33753.8|33765.3|33742.8|0
1687732200000|2023-06-25 22:30:00|33765.3|33742.8|33773.3|33750.8|33773.3|33750.8|33763.3|33740.8|0
1687732500000|2023-06-25 22:35:00|33772.8|33750.3|33783.8|33761.3|33783.8|33761.3|33771.3|33748.8|0
1687732800000|2023-06-25 22:40:00|33783.3|33760.8|33782.8|33760.3|33785.8|33763.3|33780.3|33757.8|0
1687733100000|2023-06-25 22:45:00|33782.3|33759.8|33796.3|33773.8|33797.3|33774.8|33781.3|33758.8|0
1687733400000|2023-06-25 22:50:00|33796.8|33774.3|33795.8|33773.3|33800.8|33778.3|33794.8|33772.3|0
1687733700000|2023-06-25 22:55:00|33796.3|33773.8|33798.3|33775.8|33803.3|33780.8|33796.3|33773.8|0
1687734000000|2023-06-25 23:00:00|33798.8|33776.3|33799.8|33777.3|33800.8|33778.3|33793.3|33770.8|0
1687734300000|2023-06-25 23:05:00|33799.3|33776.8|33805.8|33783.3|33806.8|33784.3|33797.8|33775.3|0
1687734600000|2023-06-25 23:10:00|33807.3|33784.8|33808.3|33785.8|33814.3|33791.8|33805.8|33783.3|0
1687734900000|2023-06-25 23:15:00|33807.8|33785.3|33805.8|33783.3|33811.3|33788.8|33804.8|33782.3|0
1687735200000|2023-06-25 23:20:00|33806.3|33783.8|33804.8|33782.3|33808.8|33786.3|33802.8|33780.3|0
1687735500000|2023-06-25 23:25:00|33805.3|33782.8|33810.3|33787.8|33810.8|33788.3|33803.3|33780.8|0
1687735800000|2023-06-25 23:30:00|33810.8|33788.3|33804.8|33782.3|33812.3|33789.8|33802.8|33780.3|0
1687736100000|2023-06-25 23:35:00|33805.3|33782.8|33804.8|33782.3|33807.8|33785.3|33800.8|33778.3|0
1687736400000|2023-06-25 23:40:00|33805.3|33782.8|33807.3|33784.8|33809.3|33786.8|33804.8|33782.3|0
1687736700000|2023-06-25 23:45:00|33807.8|33785.3|33805.3|33782.8|33808.3|33785.8|33799.8|33777.3|0
1687737000000|2023-06-25 23:50:00|33805.8|33783.3|33795.3|33772.8|33805.8|33783.3|33794.8|33772.3|0
1687737300000|2023-06-25 23:55:00|33796.3|33773.8|33804.3|33781.8|33805.3|33782.8|33796.3|33773.8|0
1687737600000|2023-06-26 00:00:00|33803.3|33780.8|33781.3|33758.8|33807.8|33785.3|33778.3|33755.8|0
1687737900000|2023-06-26 00:05:00|33780.8|33758.3|33778.8|33756.3|33785.8|33763.3|33775.8|33753.3|0
1687738200000|2023-06-26 00:10:00|33779.3|33756.8|33783.3|33760.8|33787.3|33764.8|33779.3|33756.8|0
1687738500000|2023-06-26 00:15:00|33780.8|33758.3|33785.3|33762.8|33795.3|33772.8|33780.8|33758.3|0
1687738800000|2023-06-26 00:20:00|33785.8|33763.3|33794.3|33771.8|33797.8|33775.3|33783.8|33761.3|0
1687739100000|2023-06-26 00:25:00|33793.8|33771.3|33795.8|33773.3|33797.3|33774.8|33789.3|33766.8|0
1687739400000|2023-06-26 00:30:00|33794.8|33772.3|33798.3|33775.8|33800.3|33777.8|33786.8|33764.3|0
1687739700000|2023-06-26 00:35:00|33797.3|33774.8|33794.3|33771.8|33800.3|33777.8|33791.3|33768.8|0
1687740000000|2023-06-26 00:40:00|33794.8|33772.3|33791.8|33769.3|33796.3|33773.8|33789.3|33766.8|0
1687740300000|2023-06-26 00:45:00|33791.3|33768.8|33788.3|33765.8|33802.3|33779.8|33785.8|33763.3|0
1687740600000|2023-06-26 00:50:00|33787.8|33765.3|33796.8|33774.3|33796.8|33774.3|33787.8|33765.3|0
1687740900000|2023-06-26 00:55:00|33800.3|33777.8|33801.3|33778.8|33801.8|33779.3|33794.3|33771.8|0
1687741200000|2023-06-26 01:00:00|33800.8|33778.3|33790.8|33768.3|33800.8|33778.3|33787.8|33765.3|0
1687741500000|2023-06-26 01:05:00|33790.3|33767.8|33791.3|33768.8|33792.3|33769.8|33784.8|33762.3|0
1687741800000|2023-06-26 01:10:00|33791.8|33769.3|33790.3|33767.8|33794.3|33771.8|33783.3|33760.8|0
1687742100000|2023-06-26 01:15:00|33790.8|33768.3|33799.3|33776.8|33800.3|33777.8|33789.3|33766.8|0
1687742400000|2023-06-26 01:20:00|33798.8|33776.3|33809.3|33786.8|33809.3|33786.8|33795.3|33772.8|0
1687742700000|2023-06-26 01:25:00|33808.8|33786.3|33805.3|33782.8|33808.8|33786.3|33803.8|33781.3|0
1687743000000|2023-06-26 01:30:00|33805.8|33783.3|33817.3|33794.8|33817.3|33794.8|33804.3|33781.8|0
1687743300000|2023-06-26 01:35:00|33817.8|33795.3|33821.8|33799.3|33824.8|33802.3|33809.3|33786.8|0
1687743600000|2023-06-26 01:40:00|33822.3|33799.8|33818.3|33795.8|33824.8|33802.3|33813.3|33790.8|0
1687743900000|2023-06-26 01:45:00|33818.8|33796.3|33810.3|33787.8|33818.8|33796.3|33810.3|33787.8|0
1687744200000|2023-06-26 01:50:00|33810.8|33788.3|33810.3|33787.8|33812.8|33790.3|33804.3|33781.8|0
1687744500000|2023-06-26 01:55:00|33809.8|33787.3|33805.3|33782.8|33810.8|33788.3|33803.8|33781.3|0
1687744800000|2023-06-26 02:00:00|33805.8|33783.3|33807.8|33785.3|33812.3|33789.8|33804.3|33781.8|0
1687745100000|2023-06-26 02:05:00|33807.3|33784.8|33803.3|33780.8|33809.3|33786.8|33801.3|33778.8|0
1687745400000|2023-06-26 02:10:00|33803.8|33781.3|33810.8|33788.3|33811.8|33789.3|33803.8|33781.3|0
1687745700000|2023-06-26 02:15:00|33811.3|33788.8|33808.3|33785.8|33811.8|33789.3|33806.3|33783.8|0
1687746000000|2023-06-26 02:20:00|33808.8|33786.3|33805.3|33782.8|33808.8|33786.3|33803.3|33780.8|0
1687746300000|2023-06-26 02:25:00|33805.8|33783.3|33805.3|33782.8|33808.3|33785.8|33804.3|33781.8|0
1687746600000|2023-06-26 02:30:00|33805.8|33783.3|33806.8|33784.3|33808.3|33785.8|33802.3|33779.8|0
1687746900000|2023-06-26 02:35:00|33807.3|33784.8|33812.3|33789.8|33816.3|33793.8|33807.3|33784.8|0
1687747200000|2023-06-26 02:40:00|33811.8|33789.3|33809.3|33786.8|33812.3|33789.8|33808.3|33785.8|0
1687747500000|2023-06-26 02:45:00|33809.8|33787.3|33815.3|33792.8|33815.8|33793.3|33806.8|33784.3|0
1687747800000|2023-06-26 02:50:00|33814.8|33792.3|33812.3|33789.8|33815.8|33793.3|33809.3|33786.8|0
1687748100000|2023-06-26 02:55:00|33812.8|33790.3|33811.3|33788.8|33814.3|33791.8|33809.3|33786.8|0
1687748400000|2023-06-26 03:00:00|33811.8|33789.3|33816.8|33794.3|33816.8|33794.3|33811.3|33788.8|0
1687748700000|2023-06-26 03:05:00|33817.3|33794.8|33820.8|33798.3|33822.8|33800.3|33816.8|33794.3|0
1687749000000|2023-06-26 03:10:00|33820.3|33797.8|33826.8|33804.3|33826.8|33804.3|33820.3|33797.8|0
1687749300000|2023-06-26 03:15:00|33826.3|33803.8|33828.8|33806.3|33830.3|33807.8|33824.8|33802.3|0
1687749600000|2023-06-26 03:20:00|33829.3|33806.8|33827.8|33805.3|33829.3|33806.8|33824.8|33802.3|0
1687749900000|2023-06-26 03:25:00|33827.3|33804.8|33828.8|33806.3|33830.8|33808.3|33823.3|33800.8|0
1687750200000|2023-06-26 03:30:00|33829.3|33806.8|33824.8|33802.3|33829.3|33806.8|33822.8|33800.3|0
1687750500000|2023-06-26 03:35:00|33825.3|33802.8|33821.3|33798.8|33826.8|33804.3|33819.8|33797.3|0
1687750800000|2023-06-26 03:40:00|33820.8|33798.3|33816.3|33793.8|33822.8|33800.3|33814.3|33791.8|0
1687751100000|2023-06-26 03:45:00|33816.8|33794.3|33820.3|33797.8|33821.8|33799.3|33816.8|33794.3|0
1687751400000|2023-06-26 03:50:00|33820.8|33798.3|33818.8|33796.3|33825.3|33802.8|33817.3|33794.8|0
1687751700000|2023-06-26 03:55:00|33818.3|33795.8|33817.3|33794.8|33818.3|33795.8|33813.8|33791.3|0
1687752000000|2023-06-26 04:00:00|33817.8|33795.3|33817.3|33794.8|33817.8|33795.3|33814.3|33791.8|0
1687752300000|2023-06-26 04:05:00|33817.8|33795.3|33819.8|33797.3|33821.3|33798.8|33817.3|33794.8|0
1687752600000|2023-06-26 04:10:00|33820.3|33797.8|33818.8|33796.3|33821.8|33799.3|33818.8|33796.3|0
1687752900000|2023-06-26 04:15:00|33819.3|33796.8|33818.3|33795.8|33819.8|33797.3|33816.3|33793.8|0
1687753200000|2023-06-26 04:20:00|33818.8|33796.3|33812.8|33790.3|33818.8|33796.3|33810.8|33788.3|0
1687753500000|2023-06-26 04:25:00|33813.3|33790.8|33810.3|33787.8|33814.3|33791.8|33809.3|33786.8|0
1687753800000|2023-06-26 04:30:00|33810.8|33788.3|33813.3|33790.8|33814.8|33792.3|33809.3|33786.8|0
1687754100000|2023-06-26 04:35:00|33812.8|33790.3|33813.3|33790.8|33815.8|33793.3|33812.8|33790.3|0
1687754400000|2023-06-26 04:40:00|33812.8|33790.3|33807.3|33784.8|33813.3|33790.8|33804.3|33781.8|0
1687754700000|2023-06-26 04:45:00|33807.8|33785.3|33805.8|33783.3|33808.3|33785.8|33804.3|33781.8|0
1687755000000|2023-06-26 04:50:00|33806.3|33783.8|33806.3|33783.8|33806.8|33784.3|33801.8|33779.3|0
1687755300000|2023-06-26 04:55:00|33806.8|33784.3|33804.3|33781.8|33807.8|33785.3|33798.8|33776.3|0
1687755600000|2023-06-26 05:00:00|33804.8|33782.3|33804.8|33782.3|33806.8|33784.3|33802.8|33780.3|0
1687755900000|2023-06-26 05:05:00|33804.3|33781.8|33804.8|33782.3|33808.3|33785.8|33803.8|33781.3|0
1687756200000|2023-06-26 05:10:00|33805.3|33782.8|33801.3|33778.8|33808.3|33785.8|33800.8|33778.3|0
1687756500000|2023-06-26 05:15:00|33801.8|33779.3|33804.3|33781.8|33804.3|33781.8|33801.3|33778.8|0
1687756800000|2023-06-26 05:20:00|33804.8|33782.3|33789.3|33766.8|33806.8|33784.3|33789.3|33766.8|0
1687757100000|2023-06-26 05:25:00|33790.3|33767.8|33796.3|33773.8|33798.3|33775.8|33789.3|33766.8|0
1687757400000|2023-06-26 05:30:00|33796.8|33774.3|33798.3|33775.8|33800.3|33777.8|33794.3|33771.8|0
1687757700000|2023-06-26 05:35:00|33797.8|33775.3|33796.3|33773.8|33798.3|33775.8|33795.3|33772.8|0
1687758000000|2023-06-26 05:40:00|33796.8|33774.3|33800.8|33778.3|33803.8|33781.3|33794.3|33771.8|0
1687758300000|2023-06-26 05:45:00|33800.3|33777.8|33801.3|33778.8|33807.8|33785.3|33800.3|33777.8|0
1687758600000|2023-06-26 05:50:00|33800.8|33778.3|33800.3|33777.8|33802.3|33779.8|33796.8|33774.3|0
1687758900000|2023-06-26 05:55:00|33799.8|33777.3|33799.8|33777.3|33799.8|33777.3|33793.8|33771.3|0
1687759200000|2023-06-26 06:00:00|33799.3|33776.8|33793.3|33770.8|33801.8|33779.3|33788.8|33766.3|0
1687759500000|2023-06-26 06:05:00|33793.8|33771.3|33792.8|33770.3|33795.3|33772.8|33785.8|33763.3|0
1687759800000|2023-06-26 06:10:00|33793.3|33770.8|33791.8|33769.3|33798.8|33776.3|33790.3|33767.8|0
1687760100000|2023-06-26 06:15:00|33790.3|33767.8|33793.8|33771.3|33796.8|33774.3|33790.3|33767.8|0
1687760400000|2023-06-26 06:20:00|33793.3|33770.8|33800.8|33778.3|33801.8|33779.3|33792.8|33770.3|0
1687760700000|2023-06-26 06:25:00|33800.3|33777.8|33793.8|33771.3|33802.8|33780.3|33792.3|33769.8|0
1687761000000|2023-06-26 06:30:00|33794.3|33771.8|33794.8|33772.3|33796.3|33773.8|33791.3|33768.8|0
1687761300000|2023-06-26 06:35:00|33794.3|33771.8|33793.3|33770.8|33796.3|33773.8|33791.8|33769.3|0
1687761600000|2023-06-26 06:40:00|33792.8|33770.3|33790.3|33767.8|33795.3|33772.8|33786.8|33764.3|0
1687761900000|2023-06-26 06:45:00|33789.8|33767.3|33791.8|33769.3|33796.3|33773.8|33788.8|33766.3|0
1687762200000|2023-06-26 06:50:00|33791.3|33768.8|33799.3|33776.8|33799.8|33777.3|33791.3|33768.8|0
1687762500000|2023-06-26 06:55:00|33799.8|33777.3|33799.3|33776.8|33800.8|33778.3|33795.8|33773.3|0
1687762800000|2023-06-26 07:00:00|33801.3|33778.8|33775.3|33752.8|33801.3|33778.8|33773.8|33751.3|0
1687763100000|2023-06-26 07:05:00|33768.3|33745.8|33753.8|33731.3|33773.3|33750.8|33746.3|33723.8|0
1687763400000|2023-06-26 07:10:00|33750.8|33728.3|33724.3|33701.8|33752.3|33729.8|33721.3|33698.8|0
1687763700000|2023-06-26 07:15:00|33725.3|33702.8|33710.8|33688.3|33733.3|33710.8|33710.3|33687.8|0
1687764000000|2023-06-26 07:20:00|33713.8|33691.3|33721.3|33698.8|33729.8|33707.3|33712.8|33690.3|0
1687764300000|2023-06-26 07:25:00|33721.8|33699.3|33704.8|33682.3|33726.3|33703.8|33703.8|33681.3|0
1687764600000|2023-06-26 07:30:00|33705.3|33682.8|33678.8|33656.3|33707.3|33684.8|33668.3|33645.8|0
1687764900000|2023-06-26 07:35:00|33677.3|33654.8|33656.3|33633.8|33679.3|33656.8|33646.3|33623.8|0
1687765200000|2023-06-26 07:40:00|33655.8|33633.3|33663.8|33641.3|33670.3|33647.8|33653.3|33630.8|0
1687765500000|2023-06-26 07:45:00|33663.3|33640.8|33685.3|33662.8|33686.3|33663.8|33659.3|33636.8|0
1687765800000|2023-06-26 07:50:00|33686.3|33663.8|33704.3|33681.8|33709.8|33687.3|33686.3|33663.8|0
1687766100000|2023-06-26 07:55:00|33704.8|33682.3|33708.3|33685.8|33719.3|33696.8|33703.8|33681.3|0
1687766400000|2023-06-26 08:00:00|33710.3|33687.8|33709.3|33686.8|33712.8|33690.3|33694.8|33672.3|0
1687766700000|2023-06-26 08:05:00|33712.3|33689.8|33704.3|33681.8|33715.8|33693.3|33701.3|33678.8|0
1687767000000|2023-06-26 08:10:00|33704.8|33682.3|33705.3|33682.8|33720.8|33698.3|33701.3|33678.8|0
1687767300000|2023-06-26 08:15:00|33704.8|33682.3|33694.8|33672.3|33718.3|33695.8|33692.3|33669.8|0
1687767600000|2023-06-26 08:20:00|33695.3|33672.8|33691.3|33668.8|33700.3|33677.8|33684.3|33661.8|0
1687767900000|2023-06-26 08:25:00|33690.8|33668.3|33681.3|33658.8|33691.3|33668.8|33675.8|33653.3|0
1687768200000|2023-06-26 08:30:00|33680.8|33658.3|33699.8|33677.3|33701.3|33678.8|33666.3|33643.8|0
1687768500000|2023-06-26 08:35:00|33699.3|33676.8|33716.8|33694.3|33726.8|33704.3|33697.3|33674.8|0
1687768800000|2023-06-26 08:40:00|33716.3|33693.8|33689.3|33666.8|33716.8|33694.3|33689.3|33666.8|0
1687769100000|2023-06-26 08:45:00|33688.8|33666.3|33666.3|33643.8|33690.8|33668.3|33666.3|33643.8|0
1687769400000|2023-06-26 08:50:00|33663.3|33640.8|33678.3|33655.8|33678.3|33655.8|33662.3|33639.8|0
1687769700000|2023-06-26 08:55:00|33678.8|33656.3|33681.3|33658.8|33684.8|33662.3|33672.8|33650.3|0
1687770000000|2023-06-26 09:00:00|33682.3|33659.8|33691.3|33668.8|33691.3|33668.8|33680.8|33658.3|0
1687770300000|2023-06-26 09:05:00|33691.8|33669.3|33696.3|33673.8|33701.3|33678.8|33688.8|33666.3|0
1687770600000|2023-06-26 09:10:00|33695.8|33673.3|33696.3|33673.8|33706.3|33683.8|33695.3|33672.8|0
1687770900000|2023-06-26 09:15:00|33695.8|33673.3|33714.8|33692.3|33714.8|33692.3|33695.8|33673.3|0
1687771200000|2023-06-26 09:20:00|33714.3|33691.8|33717.3|33694.8|33719.3|33696.8|33710.3|33687.8|0
1687771500000|2023-06-26 09:25:00|33716.8|33694.3|33716.3|33693.8|33730.8|33708.3|33715.3|33692.8|0
1687771800000|2023-06-26 09:30:00|33716.8|33694.3|33730.3|33707.8|33730.8|33708.3|33712.3|33689.8|0
1687772100000|2023-06-26 09:35:00|33730.8|33708.3|33733.8|33711.3|33743.3|33720.8|33724.3|33701.8|0
1687772400000|2023-06-26 09:40:00|33735.8|33713.3|33737.3|33714.8|33741.3|33718.8|33732.3|33709.8|0
1687772700000|2023-06-26 09:45:00|33737.8|33715.3|33732.3|33709.8|33742.3|33719.8|33732.3|33709.8|0
1687773000000|2023-06-26 09:50:00|33731.8|33709.3|33739.3|33716.8|33743.8|33721.3|33731.8|33709.3|0
1687773300000|2023-06-26 09:55:00|33738.8|33716.3|33736.8|33714.3|33739.8|33717.3|33726.3|33703.8|0
1687773600000|2023-06-26 10:00:00|33735.3|33712.8|33727.3|33704.8|33735.3|33712.8|33723.3|33700.8|0
1687773900000|2023-06-26 10:05:00|33728.3|33705.8|33724.8|33702.3|33728.3|33705.8|33720.8|33698.3|0
1687774200000|2023-06-26 10:10:00|33724.3|33701.8|33726.3|33703.8|33733.3|33710.8|33720.3|33697.8|0
1687774500000|2023-06-26 10:15:00|33725.8|33703.3|33721.8|33699.3|33728.3|33705.8|33721.8|33699.3|0
1687774800000|2023-06-26 10:20:00|33722.3|33699.8|33718.8|33696.3|33727.8|33705.3|33718.3|33695.8|0
1687775100000|2023-06-26 10:25:00|33719.3|33696.8|33718.8|33696.3|33722.3|33699.8|33717.8|33695.3|0
1687775400000|2023-06-26 10:30:00|33719.3|33696.8|33709.8|33687.3|33719.8|33697.3|33709.3|33686.8|0
1687775700000|2023-06-26 10:35:00|33710.3|33687.8|33726.3|33703.8|33730.3|33707.8|33708.8|33686.3|0
1687776000000|2023-06-26 10:40:00|33726.8|33704.3|33739.3|33716.8|33739.3|33716.8|33724.8|33702.3|0
1687776300000|2023-06-26 10:45:00|33738.8|33716.3|33727.3|33704.8|33740.3|33717.8|33725.3|33702.8|0
1687776600000|2023-06-26 10:50:00|33726.8|33704.3|33727.3|33704.8|33729.8|33707.3|33723.3|33700.8|0
1687776900000|2023-06-26 10:55:00|33726.8|33704.3|33715.3|33692.8|33727.8|33705.3|33714.3|33691.8|0
1687777200000|2023-06-26 11:00:00|33715.8|33693.3|33716.3|33693.8|33722.3|33699.8|33714.8|33692.3|0
1687777500000|2023-06-26 11:05:00|33715.8|33693.3|33723.3|33700.8|33723.3|33700.8|33712.3|33689.8|0
1687777800000|2023-06-26 11:10:00|33723.8|33701.3|33728.3|33705.8|33729.8|33707.3|33718.3|33695.8|0
1687778100000|2023-06-26 11:15:00|33727.8|33705.3|33730.3|33707.8|33730.8|33708.3|33726.3|33703.8|0
1687778400000|2023-06-26 11:20:00|33730.8|33708.3|33731.3|33708.8|33738.8|33716.3|33728.8|33706.3|0
1687778700000|2023-06-26 11:25:00|33731.8|33709.3|33733.8|33711.3|33734.8|33712.3|33725.3|33702.8|0
1687779000000|2023-06-26 11:30:00|33733.3|33710.8|33736.3|33713.8|33739.8|33717.3|33732.8|33710.3|0
1687779300000|2023-06-26 11:35:00|33735.8|33713.3|33741.3|33718.8|33746.8|33724.3|33735.3|33712.8|0
1687779600000|2023-06-26 11:40:00|33740.3|33717.8|33747.8|33725.3|33747.8|33725.3|33739.3|33716.8|0
1687779900000|2023-06-26 11:45:00|33747.3|33724.8|33753.8|33731.3|33753.8|33731.3|33742.3|33719.8|0
1687780200000|2023-06-26 11:50:00|33753.3|33730.8|33754.8|33732.3|33758.8|33736.3|33749.3|33726.8|0
1687780500000|2023-06-26 11:55:00|33754.3|33731.8|33753.3|33730.8|33759.8|33737.3|33750.3|33727.8|0
1687780800000|2023-06-26 12:00:00|33751.8|33729.3|33737.3|33714.8|33753.3|33730.8|33736.3|33713.8|0
1687781100000|2023-06-26 12:05:00|33737.8|33715.3|33722.3|33699.8|33738.3|33715.8|33720.3|33697.8|0
1687781400000|2023-06-26 12:10:00|33722.8|33700.3|33729.3|33706.8|33737.3|33714.8|33722.8|33700.3|0
1687781700000|2023-06-26 12:15:00|33728.8|33706.3|33732.3|33709.8|33733.8|33711.3|33721.8|33699.3|0
1687782000000|2023-06-26 12:20:00|33732.8|33710.3|33733.8|33711.3|33745.8|33723.3|33732.3|33709.8|0
1687782300000|2023-06-26 12:25:00|33734.3|33711.8|33745.8|33723.3|33746.3|33723.8|33733.3|33710.8|0
1687782600000|2023-06-26 12:30:00|33746.8|33724.3|33749.3|33726.8|33752.3|33729.8|33743.3|33720.8|0
1687782900000|2023-06-26 12:35:00|33749.8|33727.3|33744.8|33722.3|33753.3|33730.8|33740.8|33718.3|0
1687783200000|2023-06-26 12:40:00|33745.3|33722.8|33734.3|33711.8|33747.3|33724.8|33734.3|33711.8|0
1687783500000|2023-06-26 12:45:00|33733.8|33711.3|33733.3|33710.8|33733.8|33711.3|33724.8|33702.3|0
1687783800000|2023-06-26 12:50:00|33733.8|33711.3|33726.3|33703.8|33738.3|33715.8|33721.8|33699.3|0
1687784100000|2023-06-26 12:55:00|33726.8|33704.3|33720.3|33697.8|33727.3|33704.8|33720.3|33697.8|0
1687784400000|2023-06-26 13:00:00|33720.8|33698.3|33721.3|33698.8|33726.3|33703.8|33718.8|33696.3|0
1687784700000|2023-06-26 13:05:00|33720.8|33698.3|33715.3|33692.8|33728.8|33706.3|33710.8|33688.3|0
1687785000000|2023-06-26 13:10:00|33714.8|33692.3|33723.3|33700.8|33723.8|33701.3|33710.3|33687.8|0
1687785300000|2023-06-26 13:15:00|33723.8|33701.3|33718.3|33695.8|33728.3|33705.8|33716.8|33694.3|0
1687785600000|2023-06-26 13:20:00|33718.8|33696.3|33734.3|33711.8|33737.3|33714.8|33716.3|33693.8|0
1687785900000|2023-06-26 13:25:00|33733.8|33711.3|33706.3|33683.8|33738.8|33716.3|33697.8|33675.3|0
1687786200000|2023-06-26 13:30:00|33707.8|33685.3|33761.3|33738.8|33762.3|33739.8|33705.3|33682.8|0
1687786500000|2023-06-26 13:35:00|33759.3|33736.8|33755|33732.5|33779.3|33756.8|33741.4|33718.9|0
1687786800000|2023-06-26 13:40:00|33757|33734.5|33797.9|33775.4|33802.9|33780.4|33754.5|33732|0
1687787100000|2023-06-26 13:45:00|33800.4|33777.9|33782.3|33759.8|33811.9|33789.4|33777.3|33754.8|0
1687787400000|2023-06-26 13:50:00|33784.2|33761.7|33769.2|33746.7|33802.2|33779.7|33763.2|33740.7|0
1687787700000|2023-06-26 13:55:00|33768.7|33746.2|33756.7|33734.2|33780.7|33758.2|33740.2|33717.7|0
1687788000000|2023-06-26 14:00:00|33753.7|33731.2|33750.2|33727.7|33771.2|33748.7|33743.2|33720.7|0
1687788300000|2023-06-26 14:05:00|33750.7|33728.2|33738.7|33716.2|33770.2|33747.7|33736.2|33713.7|0
1687788600000|2023-06-26 14:10:00|33733.7|33711.2|33751.2|33728.7|33751.2|33728.7|33706.2|33683.7|0
1687788900000|2023-06-26 14:15:00|33749.2|33726.7|33741.2|33718.7|33769.2|33746.7|33733.7|33711.2|0
1687789200000|2023-06-26 14:20:00|33734.7|33712.2|33722.8|33700.3|33734.7|33712.2|33710.8|33688.3|0
1687789500000|2023-06-26 14:25:00|33721.3|33698.8|33719.8|33697.3|33731.8|33709.3|33708.3|33685.8|0
1687789800000|2023-06-26 14:30:00|33719.3|33696.8|33695.8|33673.3|33719.8|33697.3|33686.8|33664.3|0
1687790100000|2023-06-26 14:35:00|33696.3|33673.8|33654.8|33632.3|33702.8|33680.3|33653.8|33631.3|0
1687790400000|2023-06-26 14:40:00|33649.8|33627.3|33674.8|33652.3|33676.8|33654.3|33617.8|33595.3|0
1687790700000|2023-06-26 14:45:00|33670.3|33647.8|33693.3|33670.8|33693.3|33670.8|33661.8|33639.3|0
1687791000000|2023-06-26 14:50:00|33691.8|33669.3|33686.8|33664.3|33706.3|33683.8|33680.8|33658.3|0
1687791300000|2023-06-26 14:55:00|33683.3|33660.8|33695.8|33673.3|33695.8|33673.3|33676.8|33654.3|0
1687791600000|2023-06-26 15:00:00|33697.3|33674.8|33685.8|33663.3|33707.3|33684.8|33677.8|33655.3|0
1687791900000|2023-06-26 15:05:00|33679.8|33657.3|33687.3|33664.8|33696.3|33673.8|33665.3|33642.8|0
1687792200000|2023-06-26 15:10:00|33688.8|33666.3|33695.8|33673.3|33701.8|33679.3|33683.3|33660.8|0
1687792500000|2023-06-26 15:15:00|33692.3|33669.8|33700.3|33677.8|33709.8|33687.3|33689.3|33666.8|0
1687792800000|2023-06-26 15:20:00|33699.3|33676.8|33678.8|33656.3|33705.8|33683.3|33677.8|33655.3|0
1687793100000|2023-06-26 15:25:00|33677.8|33655.3|33680.8|33658.3|33690.3|33667.8|33667.8|33645.3|0
1687793400000|2023-06-26 15:30:00|33683.3|33660.8|33690.3|33667.8|33706.3|33683.8|33676.3|33653.8|0
1687793700000|2023-06-26 15:35:00|33689.3|33666.8|33703.8|33681.3|33706.8|33684.3|33686.3|33663.8|0
1687794000000|2023-06-26 15:40:00|33702.8|33680.3|33701.8|33679.3|33716.8|33694.3|33690.3|33667.8|0
1687794300000|2023-06-26 15:45:00|33702.3|33679.8|33728.3|33705.8|33733.8|33711.3|33696.8|33674.3|0
1687794600000|2023-06-26 15:50:00|33729.3|33706.8|33738.8|33716.3|33746.3|33723.8|33724.8|33702.3|0
1687794900000|2023-06-26 15:55:00|33737.8|33715.3|33747.3|33724.8|33752.8|33730.3|33735.3|33712.8|0
1687795200000|2023-06-26 16:00:00|33749.3|33726.8|33747.3|33724.8|33769.3|33746.8|33741.3|33718.8|0
1687795500000|2023-06-26 16:05:00|33746.8|33724.3|33725.8|33703.3|33747.8|33725.3|33713.3|33690.8|0
1687795800000|2023-06-26 16:10:00|33722.8|33700.3|33734.8|33712.3|33742.8|33720.3|33713.3|33690.8|0
1687796100000|2023-06-26 16:15:00|33732.8|33710.3|33758.8|33736.3|33769.8|33747.3|33729.3|33706.8|0
1687796400000|2023-06-26 16:20:00|33755.3|33732.8|33780.8|33758.3|33787.3|33764.8|33749.3|33726.8|0
1687796700000|2023-06-26 16:25:00|33780.3|33757.8|33776.3|33753.8|33783.8|33761.3|33764.3|33741.8|0
1687797000000|2023-06-26 16:30:00|33772.3|33749.8|33761.3|33738.8|33778.8|33756.3|33756.3|33733.8|0
1687797300000|2023-06-26 16:35:00|33760.3|33737.8|33756.8|33734.3|33776.3|33753.8|33749.8|33727.3|0
1687797600000|2023-06-26 16:40:00|33756.3|33733.8|33749.8|33727.3|33759.3|33736.8|33736.8|33714.3|0
1687797900000|2023-06-26 16:45:00|33748.8|33726.3|33752.8|33730.3|33770.3|33747.8|33745.3|33722.8|0
1687798200000|2023-06-26 16:50:00|33751.8|33729.3|33773.8|33751.3|33777.8|33755.3|33751.8|33729.3|0
1687798500000|2023-06-26 16:55:00|33774.3|33751.8|33777.3|33754.8|33782.3|33759.8|33765.8|33743.3|0
1687798800000|2023-06-26 17:00:00|33778.7|33756.2|33769.7|33747.2|33785.2|33762.7|33768.2|33745.7|0
1687799100000|2023-06-26 17:05:00|33769.2|33746.7|33767.7|33745.2|33777.7|33755.2|33759.7|33737.2|0
1687799400000|2023-06-26 17:10:00|33768.2|33745.7|33766.7|33744.2|33775.2|33752.7|33759.2|33736.7|0
1687799700000|2023-06-26 17:15:00|33767.2|33744.7|33789.2|33766.7|33792.7|33770.2|33766.2|33743.7|0
1687800000000|2023-06-26 17:20:00|33790.7|33768.2|33786.7|33764.2|33801.2|33778.7|33781.2|33758.7|0
1687800300000|2023-06-26 17:25:00|33784.2|33761.7|33801.7|33779.2|33806.7|33784.2|33763.2|33740.7|0
1687800600000|2023-06-26 17:30:00|33806.2|33783.7|33782.7|33760.2|33808.2|33785.7|33779.2|33756.7|0
1687800900000|2023-06-26 17:35:00|33784.2|33761.7|33788.7|33766.2|33788.7|33766.2|33775.2|33752.7|0
1687801200000|2023-06-26 17:40:00|33790.2|33767.7|33773.7|33751.2|33796.2|33773.7|33771.2|33748.7|0
1687801500000|2023-06-26 17:45:00|33772.7|33750.2|33777.7|33755.2|33788.7|33766.2|33767.7|33745.2|0
1687801800000|2023-06-26 17:50:00|33776.2|33753.7|33757.2|33734.7|33780.7|33758.2|33754.7|33732.2|0
1687802100000|2023-06-26 17:55:00|33756.7|33734.2|33751.2|33728.7|33762.2|33739.7|33746.7|33724.2|0
1687802400000|2023-06-26 18:00:00|33749.7|33727.2|33752.7|33730.2|33755.2|33732.7|33739.2|33716.7|0
1687802700000|2023-06-26 18:05:00|33753.2|33730.7|33726.2|33703.7|33753.2|33730.7|33721.2|33698.7|0
1687803000000|2023-06-26 18:10:00|33724.7|33702.2|33723.7|33701.2|33733.7|33711.2|33718.7|33696.2|0
1687803300000|2023-06-26 18:15:00|33724.2|33701.7|33710.7|33688.2|33728.7|33706.2|33710.2|33687.7|0
1687803600000|2023-06-26 18:20:00|33710.1|33687.6|33716.6|33694.1|33719.1|33696.6|33702.1|33679.6|0
1687803900000|2023-06-26 18:25:00|33717.1|33694.6|33740.1|33717.6|33742.1|33719.6|33717.1|33694.6|0
1687804200000|2023-06-26 18:30:00|33739.1|33716.6|33777.1|33754.6|33778.6|33756.1|33735.6|33713.1|0
1687804500000|2023-06-26 18:35:00|33776.6|33754.1|33796.6|33774.1|33798.6|33776.1|33774.6|33752.1|0
1687804800000|2023-06-26 18:40:00|33797.1|33774.6|33809.1|33786.6|33809.1|33786.6|33790.1|33767.6|0
1687805100000|2023-06-26 18:45:00|33809.6|33787.1|33806.6|33784.1|33812.6|33790.1|33804.1|33781.6|0
1687805400000|2023-06-26 18:50:00|33808.1|33785.6|33798.1|33775.6|33811.1|33788.6|33790.6|33768.1|0
1687805700000|2023-06-26 18:55:00|33797.6|33775.1|33801.1|33778.6|33807.1|33784.6|33791.1|33768.6|0
1687806000000|2023-06-26 19:00:00|33803.1|33780.6|33810.6|33788.1|33810.6|33788.1|33798.1|33775.6|0
1687806300000|2023-06-26 19:05:00|33810.1|33787.6|33807.1|33784.6|33812.1|33789.6|33798.1|33775.6|0
1687806600000|2023-06-26 19:10:00|33807.6|33785.1|33798.6|33776.1|33808.1|33785.6|33793.6|33771.1|0
1687806900000|2023-06-26 19:15:00|33802.1|33779.6|33807.6|33785.1|33810.6|33788.1|33798.6|33776.1|0
1687807200000|2023-06-26 19:20:00|33806.1|33783.6|33805.1|33782.6|33814.1|33791.6|33794.1|33771.6|0
1687807500000|2023-06-26 19:25:00|33805.6|33783.1|33817.1|33794.6|33823.1|33800.6|33800.6|33778.1|0
1687807800000|2023-06-26 19:30:00|33815.6|33793.1|33820.6|33798.1|33830.6|33808.1|33804.6|33782.1|0
1687808100000|2023-06-26 19:35:00|33821.1|33798.6|33804.6|33782.1|33821.1|33798.6|33804.1|33781.6|0
1687808400000|2023-06-26 19:40:00|33806|33783.5|33784.5|33762|33808|33785.5|33784.5|33762|0
1687808700000|2023-06-26 19:45:00|33782.5|33760|33763|33740.5|33782.5|33760|33738|33715.5|0
1687809000000|2023-06-26 19:50:00|33755|33732.5|33760|33737.5|33766.5|33744|33748|33725.5|0
1687809300000|2023-06-26 19:55:00|33758.5|33736|33736|33713.5|33758.5|33736|33710.5|33688|0
1687809600000|2023-06-26 20:00:00|33738|33715.5|33750.5|33728|33761.5|33739|33738|33715.5|0
1687809900000|2023-06-26 20:05:00|33750|33727.5|33755|33732.5|33760|33737.5|33749|33726.5|0
1687810200000|2023-06-26 20:10:00|33754.5|33732|33751.5|33729|33761|33738.5|33745|33722.5|0
1687810500000|2023-06-26 20:15:00|33751|33728.5|33750|33727.5|33752.5|33730|33744.5|33722|0
1687810800000|2023-06-26 20:20:00|33749|33726.5|33747.5|33725|33749|33726.5|33744.5|33722|0
1687811100000|2023-06-26 20:25:00|33747|33724.5|33747|33724.5|33750|33727.5|33744|33721.5|0
1687811400000|2023-06-26 20:30:00|33747.5|33725|33744|33721.5|33750.5|33728|33743.5|33721|0
1687811700000|2023-06-26 20:35:00|33744.5|33722|33747|33724.5|33747|33724.5|33741.5|33719|0
1687812000000|2023-06-26 20:40:00|33747.5|33725|33746.5|33724|33748|33725.5|33744|33721.5|0
1687812300000|2023-06-26 20:45:00|33747|33724.5|33750|33727.5|33754.5|33732|33747|33724.5|0
1687812600000|2023-06-26 20:50:00|33749.5|33727|33760.5|33738|33761|33738.5|33748.5|33726|0
1687812900000|2023-06-26 20:55:00|33761|33738.5|33760.6|33738.1|33764|33741.5|33758.5|33736|0
1687813200000|2023-06-26 21:00:00|33760.3|33737.8|33756.7|33734.2|33760.3|33737.8|33754.7|33732.2|0
1687813500000|2023-06-26 21:05:00|33756.1|33733.6|33759|33736.5|33759.5|33737|33755|33732.5|0
1687813800000|2023-06-26 21:10:00|33758.4|33735.9|33756.1|33733.6|33759.4|33736.9|33756.1|33733.6|0
1687814100000|2023-06-26 21:15:00|33757.5|33735|33756.6|33734.1|33757.5|33735|33755.2|33732.7|0
1687814400000|2023-06-26 21:20:00|33758.6|33736.1|33759.8|33737.3|33759.8|33737.3|33756.6|33734.1|0
1687814700000|2023-06-26 21:25:00|33760.1|33737.6|33760|33737.5|33760.6|33738.1|33760|33737.5|0
1687815300000|2023-06-26 21:35:00|33760.5|33738|33760.2|33737.7|33760.8|33738.3|33760|33737.5|0
1687815600000|2023-06-26 21:40:00|33760.7|33738.2|33759.1|33736.6|33760.7|33738.2|33757.6|33735.1|0
1687815900000|2023-06-26 21:45:00|33758.8|33736.3|33760|33737.5|33760.6|33738.1|33758.8|33736.3|0
1687816200000|2023-06-26 21:50:00|33760.6|33738.1|33763.8|33741.3|33764.8|33742.3|33760.6|33738.1|0
1687816500000|2023-06-26 21:55:00|33763.5|33741|33759.6|33737.1|33763.8|33741.3|33759.1|33736.6|0
1687816800000|2023-06-26 22:00:00|33765.4|33742.9|33759.9|33737.4|33771.4|33748.9|33759.9|33737.4|0
1687817100000|2023-06-26 22:05:00|33759.4|33736.9|33761.3|33738.8|33766.3|33743.8|33758.4|33735.9|0
1687817400000|2023-06-26 22:10:00|33761.8|33739.3|33767.8|33745.3|33769.3|33746.8|33758.3|33735.8|0
1687817700000|2023-06-26 22:15:00|33768.3|33745.8|33769.8|33747.3|33769.8|33747.3|33765.3|33742.8|0
1687818000000|2023-06-26 22:20:00|33769.3|33746.8|33763.8|33741.3|33770.8|33748.3|33762.8|33740.3|0
1687818300000|2023-06-26 22:25:00|33763.3|33740.8|33761.8|33739.3|33766.3|33743.8|33760.8|33738.3|0
1687818600000|2023-06-26 22:30:00|33762.3|33739.8|33761.8|33739.3|33763.8|33741.3|33758.3|33735.8|0
1687818900000|2023-06-26 22:35:00|33761.3|33738.8|33768.8|33746.3|33770.8|33748.3|33761.3|33738.8|0
1687819200000|2023-06-26 22:40:00|33769.3|33746.8|33768.8|33746.3|33769.8|33747.3|33764.3|33741.8|0
1687819500000|2023-06-26 22:45:00|33769.3|33746.8|33765.8|33743.3|33769.3|33746.8|33763.8|33741.3|0
1687819800000|2023-06-26 22:50:00|33765.3|33742.8|33768.3|33745.8|33768.8|33746.3|33764.8|33742.3|0
1687820100000|2023-06-26 22:55:00|33767.8|33745.3|33774.3|33751.8|33774.3|33751.8|33767.8|33745.3|0
1687820400000|2023-06-26 23:00:00|33773.8|33751.3|33773.8|33751.3|33774.8|33752.3|33770.8|33748.3|0
1687820700000|2023-06-26 23:05:00|33773.3|33750.8|33772.3|33749.8|33774.3|33751.8|33770.8|33748.3|0
1687821000000|2023-06-26 23:10:00|33771.8|33749.3|33772.8|33750.3|33772.8|33750.3|33769.8|33747.3|0
1687821300000|2023-06-26 23:15:00|33772.3|33749.8|33774.8|33752.3|33777.8|33755.3|33771.8|33749.3|0
1687821600000|2023-06-26 23:20:00|33774.3|33751.8|33774.8|33752.3|33775.3|33752.8|33772.3|33749.8|0
1687821900000|2023-06-26 23:25:00|33774.3|33751.8|33777.8|33755.3|33777.8|33755.3|33773.8|33751.3|0
1687822200000|2023-06-26 23:30:00|33778.3|33755.8|33778.3|33755.8|33780.8|33758.3|33776.3|33753.8|0
1687822500000|2023-06-26 23:35:00|33778.8|33756.3|33781.8|33759.3|33782.3|33759.8|33777.3|33754.8|0
1687822800000|2023-06-26 23:40:00|33782.3|33759.8|33780.8|33758.3|33782.8|33760.3|33779.8|33757.3|0
1687823100000|2023-06-26 23:45:00|33780.3|33757.8|33782.3|33759.8|33783.3|33760.8|33779.3|33756.8|0
1687823400000|2023-06-26 23:50:00|33781.8|33759.3|33784.8|33762.3|33785.3|33762.8|33779.8|33757.3|0
1687823700000|2023-06-26 23:55:00|33785.3|33762.8|33785.8|33763.3|33785.8|33763.3|33782.8|33760.3|0
1687824000000|2023-06-27 00:00:00|33786.3|33763.8|33787.3|33764.8|33788.8|33766.3|33783.8|33761.3|0
1687824300000|2023-06-27 00:05:00|33786.8|33764.3|33777.8|33755.3|33787.8|33765.3|33777.8|33755.3|0
1687824600000|2023-06-27 00:10:00|33777.3|33754.8|33781.8|33759.3|33784.3|33761.8|33776.3|33753.8|0
1687824900000|2023-06-27 00:15:00|33778.8|33756.3|33769.8|33747.3|33779.8|33757.3|33769.8|33747.3|0
1687825200000|2023-06-27 00:20:00|33770.3|33747.8|33774.8|33752.3|33778.8|33756.3|33769.8|33747.3|0
1687825500000|2023-06-27 00:25:00|33774.3|33751.8|33771.8|33749.3|33777.3|33754.8|33770.8|33748.3|0
1687825800000|2023-06-27 00:30:00|33772.3|33749.8|33771.8|33749.3|33773.3|33750.8|33768.8|33746.3|0
1687826100000|2023-06-27 00:35:00|33771.3|33748.8|33769.3|33746.8|33772.3|33749.8|33768.3|33745.8|0
1687826400000|2023-06-27 00:40:00|33768.8|33746.3|33767.3|33744.8|33771.8|33749.3|33766.3|33743.8|0
1687826700000|2023-06-27 00:45:00|33767.8|33745.3|33765.3|33742.8|33768.8|33746.3|33764.8|33742.3|0
1687827000000|2023-06-27 00:50:00|33765.8|33743.3|33764.8|33742.3|33766.8|33744.3|33764.3|33741.8|0
1687827300000|2023-06-27 00:55:00|33764.3|33741.8|33763.8|33741.3|33766.8|33744.3|33762.8|33740.3|0
1687827600000|2023-06-27 01:00:00|33764.8|33742.3|33763.8|33741.3|33766.3|33743.8|33757.8|33735.3|0
1687827900000|2023-06-27 01:05:00|33763.3|33740.8|33757.8|33735.3|33763.8|33741.3|33755.8|33733.3|0
1687828200000|2023-06-27 01:10:00|33758.3|33735.8|33758.3|33735.8|33762.3|33739.8|33758.3|33735.8|0
1687828500000|2023-06-27 01:15:00|33757.8|33735.3|33762.8|33740.3|33762.8|33740.3|33751.8|33729.3|0
1687828800000|2023-06-27 01:20:00|33762.3|33739.8|33765.3|33742.8|33765.3|33742.8|33760.8|33738.3|0
1687829100000|2023-06-27 01:25:00|33765.8|33743.3|33761.3|33738.8|33767.8|33745.3|33760.3|33737.8|0
1687829400000|2023-06-27 01:30:00|33760.3|33737.8|33771.8|33749.3|33775.8|33753.3|33756.3|33733.8|0
1687829700000|2023-06-27 01:35:00|33772.3|33749.8|33772.3|33749.8|33774.8|33752.3|33766.8|33744.3|0
1687830000000|2023-06-27 01:40:00|33773.8|33751.3|33779.3|33756.8|33780.8|33758.3|33773.8|33751.3|0
1687830300000|2023-06-27 01:45:00|33779.8|33757.3|33792.8|33770.3|33795.8|33773.3|33778.3|33755.8|0
1687830600000|2023-06-27 01:50:00|33792.3|33769.8|33787.8|33765.3|33792.3|33769.8|33780.8|33758.3|0
1687830900000|2023-06-27 01:55:00|33788.3|33765.8|33792.3|33769.8|33794.8|33772.3|33787.8|33765.3|0
1687831200000|2023-06-27 02:00:00|33793.3|33770.8|33786.8|33764.3|33793.3|33770.8|33785.8|33763.3|0
1687831500000|2023-06-27 02:05:00|33787.3|33764.8|33792.3|33769.8|33794.8|33772.3|33787.3|33764.8|0
1687831800000|2023-06-27 02:10:00|33791.8|33769.3|33795.3|33772.8|33799.3|33776.8|33791.8|33769.3|0
1687832100000|2023-06-27 02:15:00|33794.8|33772.3|33792.8|33770.3|33798.8|33776.3|33792.3|33769.8|0
1687832400000|2023-06-27 02:20:00|33793.3|33770.8|33793.8|33771.3|33795.3|33772.8|33789.3|33766.8|0
1687832700000|2023-06-27 02:25:00|33794.3|33771.8|33791.3|33768.8|33794.8|33772.3|33787.3|33764.8|0
1687833000000|2023-06-27 02:30:00|33790.8|33768.3|33790.3|33767.8|33792.8|33770.3|33786.8|33764.3|0
1687833300000|2023-06-27 02:35:00|33790.8|33768.3|33793.8|33771.3|33795.8|33773.3|33790.8|33768.3|0
1687833600000|2023-06-27 02:40:00|33794.3|33771.8|33784.8|33762.3|33794.8|33772.3|33782.3|33759.8|0
1687833900000|2023-06-27 02:45:00|33785.3|33762.8|33787.8|33765.3|33789.8|33767.3|33784.3|33761.8|0
1687834200000|2023-06-27 02:50:00|33787.3|33764.8|33786.8|33764.3|33789.8|33767.3|33783.8|33761.3|0
1687834500000|2023-06-27 02:55:00|33787.3|33764.8|33787.8|33765.3|33790.8|33768.3|33786.3|33763.8|0
1687834800000|2023-06-27 03:00:00|33787.3|33764.8|33790.8|33768.3|33790.8|33768.3|33786.8|33764.3|0
1687835100000|2023-06-27 03:05:00|33791.3|33768.8|33791.3|33768.8|33793.3|33770.8|33789.3|33766.8|0
1687835400000|2023-06-27 03:10:00|33790.8|33768.3|33790.8|33768.3|33791.3|33768.8|33785.3|33762.8|0
1687835700000|2023-06-27 03:15:00|33790.3|33767.8|33788.3|33765.8|33790.8|33768.3|33786.3|33763.8|0
1687836000000|2023-06-27 03:20:00|33787.8|33765.3|33791.3|33768.8|33793.3|33770.8|33787.8|33765.3|0
1687836300000|2023-06-27 03:25:00|33790.8|33768.3|33793.3|33770.8|33795.3|33772.8|33789.3|33766.8|0
1687836600000|2023-06-27 03:30:00|33794.3|33771.8|33795.8|33773.3|33796.3|33773.8|33788.8|33766.3|0
1687836900000|2023-06-27 03:35:00|33795.3|33772.8|33804.3|33781.8|33804.3|33781.8|33795.3|33772.8|0
1687837200000|2023-06-27 03:40:00|33803.8|33781.3|33802.3|33779.8|33804.8|33782.3|33799.3|33776.8|0
1687837500000|2023-06-27 03:45:00|33802.8|33780.3|33799.8|33777.3|33803.8|33781.3|33798.3|33775.8|0
1687837800000|2023-06-27 03:50:00|33800.3|33777.8|33792.8|33770.3|33800.3|33777.8|33789.8|33767.3|0
1687838100000|2023-06-27 03:55:00|33793.3|33770.8|33793.8|33771.3|33794.3|33771.8|33788.3|33765.8|0
1687838400000|2023-06-27 04:00:00|33793.3|33770.8|33790.8|33768.3|33793.3|33770.8|33789.8|33767.3|0
1687838700000|2023-06-27 04:05:00|33790.3|33767.8|33791.3|33768.8|33792.8|33770.3|33787.8|33765.3|0
1687839000000|2023-06-27 04:10:00|33790.8|33768.3|33797.3|33774.8|33797.8|33775.3|33790.3|33767.8|0
1687839300000|2023-06-27 04:15:00|33797.8|33775.3|33796.8|33774.3|33801.8|33779.3|33796.3|33773.8|0
1687839600000|2023-06-27 04:20:00|33796.3|33773.8|33801.8|33779.3|33802.8|33780.3|33793.8|33771.3|0
1687839900000|2023-06-27 04:25:00|33802.3|33779.8|33801.3|33778.8|33804.3|33781.8|33800.3|33777.8|0
1687840200000|2023-06-27 04:30:00|33800.8|33778.3|33797.3|33774.8|33801.3|33778.8|33797.3|33774.8|0
1687840500000|2023-06-27 04:35:00|33797.8|33775.3|33800.8|33778.3|33802.3|33779.8|33796.8|33774.3|0
1687840800000|2023-06-27 04:40:00|33801.3|33778.8|33803.8|33781.3|33805.3|33782.8|33799.8|33777.3|0
1687841100000|2023-06-27 04:45:00|33804.3|33781.8|33803.8|33781.3|33805.3|33782.8|33801.3|33778.8|0
1687841400000|2023-06-27 04:50:00|33804.3|33781.8|33803.8|33781.3|33807.3|33784.8|33802.3|33779.8|0
1687841700000|2023-06-27 04:55:00|33804.3|33781.8|33803.3|33780.8|33805.3|33782.8|33803.3|33780.8|0
1687842000000|2023-06-27 05:00:00|33804.3|33781.8|33800.8|33778.3|33806.3|33783.8|33800.3|33777.8|0
1687842300000|2023-06-27 05:05:00|33800.3|33777.8|33799.8|33777.3|33803.8|33781.3|33799.3|33776.8|0
1687842600000|2023-06-27 05:10:00|33800.3|33777.8|33807.8|33785.3|33808.3|33785.8|33798.8|33776.3|0
1687842900000|2023-06-27 05:15:00|33808.3|33785.8|33802.8|33780.3|33808.3|33785.8|33802.3|33779.8|0
1687843200000|2023-06-27 05:20:00|33803.3|33780.8|33808.8|33786.3|33809.8|33787.3|33803.3|33780.8|0
1687843500000|2023-06-27 05:25:00|33808.3|33785.8|33815.3|33792.8|33817.3|33794.8|33808.3|33785.8|0
1687843800000|2023-06-27 05:30:00|33814.8|33792.3|33817.3|33794.8|33819.8|33797.3|33810.8|33788.3|0
1687844100000|2023-06-27 05:35:00|33816.8|33794.3|33810.3|33787.8|33818.3|33795.8|33808.3|33785.8|0
1687844400000|2023-06-27 05:40:00|33809.8|33787.3|33803.8|33781.3|33809.8|33787.3|33803.3|33780.8|0
1687844700000|2023-06-27 05:45:00|33804.3|33781.8|33806.8|33784.3|33807.3|33784.8|33800.3|33777.8|0
1687845000000|2023-06-27 05:50:00|33807.3|33784.8|33810.8|33788.3|33811.8|33789.3|33802.3|33779.8|0
1687845300000|2023-06-27 05:55:00|33810.3|33787.8|33816.3|33793.8|33821.8|33799.3|33810.3|33787.8|0
1687845600000|2023-06-27 06:00:00|33815.3|33792.8|33824.8|33802.3|33828.3|33805.8|33810.3|33787.8|0
1687845900000|2023-06-27 06:05:00|33824.3|33801.8|33833.8|33811.3|33834.8|33812.3|33820.3|33797.8|0
1687846200000|2023-06-27 06:10:00|33833.3|33810.8|33824.8|33802.3|33834.8|33812.3|33824.3|33801.8|0
1687846500000|2023-06-27 06:15:00|33825.3|33802.8|33826.8|33804.3|33830.8|33808.3|33817.8|33795.3|0
1687846800000|2023-06-27 06:20:00|33826.3|33803.8|33817.8|33795.3|33826.8|33804.3|33810.3|33787.8|0
1687847100000|2023-06-27 06:25:00|33816.3|33793.8|33816.8|33794.3|33821.3|33798.8|33815.8|33793.3|0
1687847400000|2023-06-27 06:30:00|33816.3|33793.8|33817.3|33794.8|33819.3|33796.8|33813.3|33790.8|0
1687847700000|2023-06-27 06:35:00|33817.8|33795.3|33826.3|33803.8|33827.3|33804.8|33816.8|33794.3|0
1687848000000|2023-06-27 06:40:00|33826.8|33804.3|33826.8|33804.3|33832.3|33809.8|33822.8|33800.3|0
1687848300000|2023-06-27 06:45:00|33826.3|33803.8|33819.3|33796.8|33828.8|33806.3|33818.3|33795.8|0
1687848600000|2023-06-27 06:50:00|33819.8|33797.3|33820.3|33797.8|33821.3|33798.8|33813.3|33790.8|0
1687848900000|2023-06-27 06:55:00|33819.8|33797.3|33812.8|33790.3|33823.8|33801.3|33812.8|33790.3|0
1687849200000|2023-06-27 07:00:00|33812.3|33789.8|33831.8|33809.3|33834.3|33811.8|33808.3|33785.8|0
1687849500000|2023-06-27 07:05:00|33830.8|33808.3|33832.8|33810.3|33839.3|33816.8|33823.8|33801.3|0
1687849800000|2023-06-27 07:10:00|33832.3|33809.8|33846.8|33824.3|33847.3|33824.8|33829.3|33806.8|0
1687850100000|2023-06-27 07:15:00|33846.3|33823.8|33831.8|33809.3|33847.8|33825.3|33830.8|33808.3|0
1687850400000|2023-06-27 07:20:00|33832.3|33809.8|33824.3|33801.8|33843.8|33821.3|33823.8|33801.3|0
1687850700000|2023-06-27 07:25:00|33824.8|33802.3|33820.8|33798.3|33827.8|33805.3|33803.3|33780.8|0
1687851000000|2023-06-27 07:30:00|33819.8|33797.3|33795.8|33773.3|33820.8|33798.3|33794.3|33771.8|0
1687851300000|2023-06-27 07:35:00|33796.3|33773.8|33800.8|33778.3|33811.3|33788.8|33794.8|33772.3|0
1687851600000|2023-06-27 07:40:00|33801.3|33778.8|33789.3|33766.8|33803.8|33781.3|33788.3|33765.8|0
1687851900000|2023-06-27 07:45:00|33790.3|33767.8|33786.8|33764.3|33800.8|33778.3|33785.3|33762.8|0
1687852200000|2023-06-27 07:50:00|33788.8|33766.3|33795.8|33773.3|33798.3|33775.8|33785.8|33763.3|0
1687852500000|2023-06-27 07:55:00|33796.8|33774.3|33800.8|33778.3|33802.8|33780.3|33788.8|33766.3|0
1687852800000|2023-06-27 08:00:00|33799.8|33777.3|33793.3|33770.8|33806.8|33784.3|33783.3|33760.8|0
1687853100000|2023-06-27 08:05:00|33791.3|33768.8|33775.8|33753.3|33794.3|33771.8|33774.3|33751.8|0
1687853400000|2023-06-27 08:10:00|33775.3|33752.8|33779.8|33757.3|33786.8|33764.3|33771.8|33749.3|0
1687853700000|2023-06-27 08:15:00|33779.3|33756.8|33795.8|33773.3|33798.8|33776.3|33775.8|33753.3|0
1687854000000|2023-06-27 08:20:00|33797.3|33774.8|33780.3|33757.8|33797.8|33775.3|33778.8|33756.3|0
1687854300000|2023-06-27 08:25:00|33779.3|33756.8|33782.8|33760.3|33785.8|33763.3|33775.3|33752.8|0
1687854600000|2023-06-27 08:30:00|33782.3|33759.8|33763.8|33741.3|33782.8|33760.3|33763.3|33740.8|0
1687854900000|2023-06-27 08:35:00|33764.8|33742.3|33763.3|33740.8|33772.8|33750.3|33762.8|33740.3|0
1687855200000|2023-06-27 08:40:00|33763.8|33741.3|33751.8|33729.3|33764.3|33741.8|33745.3|33722.8|0
1687855500000|2023-06-27 08:45:00|33752.3|33729.8|33758.8|33736.3|33763.3|33740.8|33747.8|33725.3|0
1687855800000|2023-06-27 08:50:00|33758.3|33735.8|33758.8|33736.3|33761.3|33738.8|33751.3|33728.8|0
1687856100000|2023-06-27 08:55:00|33759.8|33737.3|33753.8|33731.3|33760.8|33738.3|33750.8|33728.3|0
1687856400000|2023-06-27 09:00:00|33752.8|33730.3|33751.8|33729.3|33753.3|33730.8|33746.3|33723.8|0
1687856700000|2023-06-27 09:05:00|33751.3|33728.8|33747.3|33724.8|33754.8|33732.3|33746.3|33723.8|0
1687857000000|2023-06-27 09:10:00|33746.8|33724.3|33746.8|33724.3|33755.8|33733.3|33740.3|33717.8|0
1687857300000|2023-06-27 09:15:00|33746.3|33723.8|33746.8|33724.3|33751.3|33728.8|33743.8|33721.3|0
1687857600000|2023-06-27 09:20:00|33746.3|33723.8|33748.8|33726.3|33754.8|33732.3|33746.3|33723.8|0
1687857900000|2023-06-27 09:25:00|33748.3|33725.8|33760.8|33738.3|33761.3|33738.8|33746.8|33724.3|0
1687858200000|2023-06-27 09:30:00|33760.3|33737.8|33758.8|33736.3|33760.3|33737.8|33750.3|33727.8|0
1687858500000|2023-06-27 09:35:00|33759.3|33736.8|33751.8|33729.3|33759.8|33737.3|33748.3|33725.8|0
1687858800000|2023-06-27 09:40:00|33752.3|33729.8|33753.8|33731.3|33755.8|33733.3|33750.3|33727.8|0
1687859100000|2023-06-27 09:45:00|33754.3|33731.8|33751.8|33729.3|33755.8|33733.3|33746.8|33724.3|0
1687859400000|2023-06-27 09:50:00|33752.3|33729.8|33751.3|33728.8|33754.8|33732.3|33748.3|33725.8|0
1687859700000|2023-06-27 09:55:00|33750.8|33728.3|33746.8|33724.3|33754.8|33732.3|33744.3|33721.8|0
1687860000000|2023-06-27 10:00:00|33746.3|33723.8|33753.3|33730.8|33755.8|33733.3|33745.8|33723.3|0
1687860300000|2023-06-27 10:05:00|33753.8|33731.3|33746.8|33724.3|33760.8|33738.3|33746.3|33723.8|0
1687860600000|2023-06-27 10:10:00|33746.3|33723.8|33746.8|33724.3|33750.3|33727.8|33744.3|33721.8|0
1687860900000|2023-06-27 10:15:00|33746.3|33723.8|33732.3|33709.8|33748.3|33725.8|33731.8|33709.3|0
1687861200000|2023-06-27 10:20:00|33731.3|33708.8|33740.3|33717.8|33742.8|33720.3|33725.8|33703.3|0
1687861500000|2023-06-27 10:25:00|33740.8|33718.3|33740.8|33718.3|33743.3|33720.8|33737.8|33715.3|0
1687861800000|2023-06-27 10:30:00|33740.3|33717.8|33756.3|33733.8|33757.3|33734.8|33737.8|33715.3|0
1687862100000|2023-06-27 10:35:00|33756.8|33734.3|33754.8|33732.3|33756.8|33734.3|33746.8|33724.3|0
1687862400000|2023-06-27 10:40:00|33754.3|33731.8|33748.8|33726.3|33754.3|33731.8|33743.8|33721.3|0
1687862700000|2023-06-27 10:45:00|33748.3|33725.8|33751.3|33728.8|33752.3|33729.8|33745.3|33722.8|0
1687863000000|2023-06-27 10:50:00|33750.3|33727.8|33756.8|33734.3|33757.3|33734.8|33745.3|33722.8|0
1687863300000|2023-06-27 10:55:00|33755.8|33733.3|33758.8|33736.3|33758.8|33736.3|33753.3|33730.8|0
1687863600000|2023-06-27 11:00:00|33753.8|33731.3|33725.8|33703.3|33757.3|33734.8|33721.8|33699.3|0
1687863900000|2023-06-27 11:05:00|33725.3|33702.8|33730.3|33707.8|33733.3|33710.8|33721.8|33699.3|0
1687864200000|2023-06-27 11:10:00|33730.8|33708.3|33728.3|33705.8|33734.3|33711.8|33727.3|33704.8|0
1687864500000|2023-06-27 11:15:00|33727.8|33705.3|33713.8|33691.3|33729.8|33707.3|33709.8|33687.3|0
1687864800000|2023-06-27 11:20:00|33713.3|33690.8|33717.8|33695.3|33721.3|33698.8|33711.8|33689.3|0
1687865100000|2023-06-27 11:25:00|33717.3|33694.8|33714.8|33692.3|33724.8|33702.3|33713.3|33690.8|0
1687865400000|2023-06-27 11:30:00|33714.3|33691.8|33714.3|33691.8|33717.3|33694.8|33703.8|33681.3|0
1687865700000|2023-06-27 11:35:00|33713.8|33691.3|33708.8|33686.3|33713.8|33691.3|33706.8|33684.3|0
1687866000000|2023-06-27 11:40:00|33708.3|33685.8|33699.8|33677.3|33710.8|33688.3|33694.3|33671.8|0
1687866300000|2023-06-27 11:45:00|33699.3|33676.8|33691.3|33668.8|33699.8|33677.3|33688.3|33665.8|0
1687866600000|2023-06-27 11:50:00|33690.8|33668.3|33683.8|33661.3|33690.8|33668.3|33673.8|33651.3|0
1687866900000|2023-06-27 11:55:00|33684.3|33661.8|33681.8|33659.3|33686.8|33664.3|33677.3|33654.8|0
1687867200000|2023-06-27 12:00:00|33681.3|33658.8|33683.8|33661.3|33690.3|33667.8|33673.8|33651.3|0
1687867500000|2023-06-27 12:05:00|33682.8|33660.3|33683.8|33661.3|33692.8|33670.3|33681.3|33658.8|0
1687867800000|2023-06-27 12:10:00|33684.3|33661.8|33675.3|33652.8|33686.8|33664.3|33669.8|33647.3|0
1687868100000|2023-06-27 12:15:00|33673.3|33650.8|33676.8|33654.3|33681.8|33659.3|33670.8|33648.3|0
1687868400000|2023-06-27 12:20:00|33674.8|33652.3|33673.3|33650.8|33676.8|33654.3|33666.3|33643.8|0
1687868700000|2023-06-27 12:25:00|33672.8|33650.3|33682.8|33660.3|33683.3|33660.8|33671.3|33648.8|0
1687869000000|2023-06-27 12:30:00|33683.3|33660.8|33709.8|33687.3|33711.3|33688.8|33678.8|33656.3|0
1687869300000|2023-06-27 12:35:00|33710.8|33688.3|33720.8|33698.3|33730.3|33707.8|33705.8|33683.3|0
1687869600000|2023-06-27 12:40:00|33721.3|33698.8|33734.8|33712.3|33735.8|33713.3|33720.8|33698.3|0
1687869900000|2023-06-27 12:45:00|33733.8|33711.3|33722.3|33699.8|33735.3|33712.8|33720.8|33698.3|0
1687870200000|2023-06-27 12:50:00|33723.8|33701.3|33717.3|33694.8|33723.8|33701.3|33711.3|33688.8|0
1687870500000|2023-06-27 12:55:00|33717.8|33695.3|33712.3|33689.8|33717.8|33695.3|33706.8|33684.3|0
1687870800000|2023-06-27 13:00:00|33712.8|33690.3|33712.3|33689.8|33714.8|33692.3|33704.8|33682.3|0
1687871100000|2023-06-27 13:05:00|33711.8|33689.3|33721.3|33698.8|33724.8|33702.3|33709.8|33687.3|0
1687871400000|2023-06-27 13:10:00|33720.8|33698.3|33725.3|33702.8|33728.3|33705.8|33714.3|33691.8|0
1687871700000|2023-06-27 13:15:00|33726.3|33703.8|33718.3|33695.8|33728.8|33706.3|33716.8|33694.3|0
1687872000000|2023-06-27 13:20:00|33717.3|33694.8|33723.3|33700.8|33725.8|33703.3|33715.8|33693.3|0
1687872300000|2023-06-27 13:25:00|33723.8|33701.3|33730.3|33707.8|33742.3|33719.8|33723.8|33701.3|0
1687872600000|2023-06-27 13:30:00|33729.8|33707.3|33792.3|33769.8|33809.3|33786.8|33729.8|33707.3|0
1687872900000|2023-06-27 13:35:00|33789.8|33767.3|33855.5|33833|33869.5|33847|33787.8|33765.3|0
1687873200000|2023-06-27 13:40:00|33857.5|33835|33849.5|33827|33863.5|33841|33838|33815.5|0
1687873500000|2023-06-27 13:45:00|33853|33830.5|33807.5|33785|33853|33830.5|33793.5|33771|0
1687873800000|2023-06-27 13:50:00|33806.5|33784|33786|33763.5|33806.5|33784|33780.5|33758|0
1687874100000|2023-06-27 13:55:00|33785|33762.5|33788|33765.5|33788|33765.5|33764|33741.5|0
1687874400000|2023-06-27 14:00:00|33782.5|33760|33786.5|33764|33797|33774.5|33751.5|33729|0
1687874700000|2023-06-27 14:05:00|33782|33759.5|33785.5|33763|33792.5|33770|33775|33752.5|0
1687875000000|2023-06-27 14:10:00|33782|33759.5|33808|33785.5|33811.5|33789|33756|33733.5|0
1687875300000|2023-06-27 14:15:00|33807.5|33785|33822|33799.5|33832.5|33810|33805.5|33783|0
1687875600000|2023-06-27 14:20:00|33821.2|33798.7|33833.7|33811.2|33845.7|33823.2|33815.7|33793.2|0
1687875900000|2023-06-27 14:25:00|33836.7|33814.2|33819.7|33797.2|33837.7|33815.2|33816.2|33793.7|0
1687876200000|2023-06-27 14:30:00|33816.2|33793.7|33851.7|33829.2|33869.2|33846.7|33813.2|33790.7|0
1687876500000|2023-06-27 14:35:00|33855.2|33832.7|33851.2|33828.7|33858.7|33836.2|33834.7|33812.2|0
1687876800000|2023-06-27 14:40:00|33852.7|33830.2|33840.2|33817.7|33856.7|33834.2|33829.2|33806.7|0
1687877100000|2023-06-27 14:45:00|33839.7|33817.2|33848.2|33825.7|33862.7|33840.2|33839.2|33816.7|0
1687877400000|2023-06-27 14:50:00|33846.7|33824.2|33859.7|33837.2|33870.7|33848.2|33846.7|33824.2|0
1687877700000|2023-06-27 14:55:00|33856.2|33833.7|33860.7|33838.2|33864.7|33842.2|33844.7|33822.2|0
1687878000000|2023-06-27 15:00:00|33861.7|33839.2|33830.7|33808.2|33866.2|33843.7|33827.2|33804.7|0
1687878300000|2023-06-27 15:05:00|33832.2|33809.7|33833.7|33811.2|33851.2|33828.7|33823.7|33801.2|0
1687878600000|2023-06-27 15:10:00|33832.2|33809.7|33828.2|33805.7|33832.2|33809.7|33804.2|33781.7|0
1687878900000|2023-06-27 15:15:00|33827.2|33804.7|33835.2|33812.7|33840.7|33818.2|33820.7|33798.2|0
1687879200000|2023-06-27 15:20:00|33836.2|33813.7|33854.2|33831.7|33855.7|33833.2|33832.7|33810.2|0
1687879500000|2023-06-27 15:25:00|33853.2|33830.7|33860.2|33837.7|33874.2|33851.7|33834.7|33812.2|0
1687879800000|2023-06-27 15:30:00|33859.7|33837.2|33869.2|33846.7|33874.7|33852.2|33859.2|33836.7|0
1687880100000|2023-06-27 15:35:00|33871.2|33848.7|33882.7|33860.2|33889.2|33866.7|33863.7|33841.2|0
1687880400000|2023-06-27 15:40:00|33880.1|33857.6|33876.1|33853.6|33883.1|33860.6|33867.1|33844.6|0
1687880700000|2023-06-27 15:45:00|33877.6|33855.1|33871.1|33848.6|33890.1|33867.6|33867.6|33845.1|0
1687881000000|2023-06-27 15:50:00|33872.1|33849.6|33879.6|33857.1|33883.6|33861.1|33870.1|33847.6|0
1687881300000|2023-06-27 15:55:00|33879.1|33856.6|33871.6|33849.1|33888.1|33865.6|33870.6|33848.1|0
1687881600000|2023-06-27 16:00:00|33872.1|33849.6|33865.6|33843.1|33880.1|33857.6|33858.1|33835.6|0
1687881900000|2023-06-27 16:05:00|33867.1|33844.6|33864.6|33842.1|33879.6|33857.1|33864.1|33841.6|0
1687882200000|2023-06-27 16:10:00|33864.1|33841.6|33871.1|33848.6|33878.6|33856.1|33861.1|33838.6|0
1687882500000|2023-06-27 16:15:00|33870.6|33848.1|33849.1|33826.6|33873.1|33850.6|33849.1|33826.6|0
1687882800000|2023-06-27 16:20:00|33851.1|33828.6|33872.6|33850.1|33873.1|33850.6|33848.1|33825.6|0
1687883100000|2023-06-27 16:25:00|33873.1|33850.6|33883.6|33861.1|33895.1|33872.6|33873.1|33850.6|0
1687883400000|2023-06-27 16:30:00|33884.1|33861.6|33880.6|33858.1|33886.1|33863.6|33870.1|33847.6|0
1687883700000|2023-06-27 16:35:00|33882.1|33859.6|33906.1|33883.6|33907.6|33885.1|33877.1|33854.6|0
1687884000000|2023-06-27 16:40:00|33908.1|33885.6|33900.1|33877.6|33908.1|33885.6|33890.1|33867.6|0
1687884300000|2023-06-27 16:45:00|33899.6|33877.1|33906.1|33883.6|33912.1|33889.6|33899.1|33876.6|0
1687884600000|2023-06-27 16:50:00|33908.1|33885.6|33903.1|33880.6|33914.6|33892.1|33897.6|33875.1|0
1687884900000|2023-06-27 16:55:00|33903.6|33881.1|33899.1|33876.6|33908.6|33886.1|33886.6|33864.1|0
1687885200000|2023-06-27 17:00:00|33898.6|33876.1|33901.6|33879.1|33907.6|33885.1|33895.6|33873.1|0
1687885500000|2023-06-27 17:05:00|33901.1|33878.6|33894.1|33871.6|33902.1|33879.6|33885.6|33863.1|0
1687885800000|2023-06-27 17:10:00|33894.6|33872.1|33918.6|33896.1|33918.6|33896.1|33891.6|33869.1|0
1687886100000|2023-06-27 17:15:00|33918.1|33895.6|33919.6|33897.1|33927.1|33904.6|33909.6|33887.1|0
1687886400000|2023-06-27 17:20:00|33919.1|33896.6|33932.1|33909.6|33936.6|33914.1|33918.1|33895.6|0
1687886700000|2023-06-27 17:25:00|33933.6|33911.1|33933.1|33910.6|33939.1|33916.6|33928.6|33906.1|0
1687887000000|2023-06-27 17:30:00|33935.6|33913.1|33939.6|33917.1|33951.6|33929.1|33932.6|33910.1|0
1687887300000|2023-06-27 17:35:00|33940.1|33917.6|33934.1|33911.6|33943.1|33920.6|33931.6|33909.1|0
1687887600000|2023-06-27 17:40:00|33933.6|33911.1|33943.6|33921.1|33950.6|33928.1|33933.6|33911.1|0
1687887900000|2023-06-27 17:45:00|33943.1|33920.6|33955.6|33933.1|33957.1|33934.6|33940.6|33918.1|0
1687888200000|2023-06-27 17:50:00|33955.1|33932.6|33957.1|33934.6|33960.6|33938.1|33950.6|33928.1|0
1687888500000|2023-06-27 17:55:00|33956.6|33934.1|33956.6|33934.1|33959.6|33937.1|33945.1|33922.6|0
1687888800000|2023-06-27 18:00:00|33956.1|33933.6|33970.6|33948.1|33972.1|33949.6|33952.1|33929.6|0
1687889100000|2023-06-27 18:05:00|33969.6|33947.1|33968.1|33945.6|33982.1|33959.6|33963.1|33940.6|0
1687889400000|2023-06-27 18:10:00|33969.6|33947.1|33980.1|33957.6|33982.6|33960.1|33967.6|33945.1|0
1687889700000|2023-06-27 18:15:00|33979.6|33957.1|33979.6|33957.1|33987.6|33965.1|33974.1|33951.6|0
1687890000000|2023-06-27 18:20:00|33981.1|33958.6|33984.1|33961.6|33987.6|33965.1|33976.6|33954.1|0
1687890300000|2023-06-27 18:25:00|33983.6|33961.1|33971.1|33948.6|33983.6|33961.1|33969.6|33947.1|0
1687890600000|2023-06-27 18:30:00|33972.6|33950.1|33973.6|33951.1|33976.6|33954.1|33968.6|33946.1|0
1687890900000|2023-06-27 18:35:00|33974.6|33952.1|33958.1|33935.6|33977.6|33955.1|33958.1|33935.6|0
1687891200000|2023-06-27 18:40:00|33957.6|33935.1|33958.6|33936.1|33960.6|33938.1|33945.6|33923.1|0
1687891500000|2023-06-27 18:45:00|33956.6|33934.1|33960.6|33938.1|33964.1|33941.6|33947.6|33925.1|0
1687891800000|2023-06-27 18:50:00|33961.6|33939.1|33969.6|33947.1|33973.6|33951.1|33959.6|33937.1|0
1687892100000|2023-06-27 18:55:00|33970.6|33948.1|33953.1|33930.6|33974.6|33952.1|33948.1|33925.6|0
1687892400000|2023-06-27 19:00:00|33956.1|33933.6|33965.1|33942.6|33972.1|33949.6|33954.1|33931.6|0
1687892700000|2023-06-27 19:05:00|33964.1|33941.6|33966.1|33943.6|33972.1|33949.6|33961.6|33939.1|0
1687893000000|2023-06-27 19:10:00|33965.1|33942.6|33961.6|33939.1|33965.1|33942.6|33945.1|33922.6|0
1687893300000|2023-06-27 19:15:00|33960.6|33938.1|33949.6|33927.1|33962.6|33940.1|33945.6|33923.1|0
1687893600000|2023-06-27 19:20:00|33950.1|33927.6|33952.6|33930.1|33953.6|33931.1|33942.6|33920.1|0
1687893900000|2023-06-27 19:25:00|33952.1|33929.6|33966.6|33944.1|33970.1|33947.6|33946.6|33924.1|0
1687894200000|2023-06-27 19:30:00|33967.1|33944.6|33943.6|33921.1|33967.6|33945.1|33941.6|33919.1|0
1687894500000|2023-06-27 19:35:00|33942.6|33920.1|33934.6|33912.1|33943.6|33921.1|33929.6|33907.1|0
1687894800000|2023-06-27 19:40:00|33936.1|33913.6|33962.6|33940.1|33963.6|33941.1|33936.1|33913.6|0
1687895100000|2023-06-27 19:45:00|33961.1|33938.6|33962.6|33940.1|33972.6|33950.1|33958.6|33936.1|0
1687895400000|2023-06-27 19:50:00|33946.1|33923.6|33955.1|33932.6|33961.6|33939.1|33939.6|33917.1|0
1687895700000|2023-06-27 19:55:00|33957.1|33934.6|33938.1|33915.6|33957.1|33934.6|33935.1|33912.6|0
1687896000000|2023-06-27 20:00:00|33939.1|33916.6|33921.6|33899.1|33945.1|33922.6|33915.1|33892.6|0
1687896300000|2023-06-27 20:05:00|33923.1|33900.6|33933.1|33910.6|33933.1|33910.6|33920.1|33897.6|0
1687896600000|2023-06-27 20:10:00|33932.6|33910.1|33935.6|33913.1|33937.6|33915.1|33926.1|33903.6|0
1687896900000|2023-06-27 20:15:00|33936.1|33913.6|33930.6|33908.1|33939.1|33916.6|33923.1|33900.6|0
1687897200000|2023-06-27 20:20:00|33930.1|33907.6|33925.6|33903.1|33931.1|33908.6|33923.6|33901.1|0
1687897500000|2023-06-27 20:25:00|33922.6|33900.1|33926.6|33904.1|33928.1|33905.6|33922.1|33899.6|0
1687897800000|2023-06-27 20:30:00|33927.1|33904.6|33923.6|33901.1|33927.1|33904.6|33923.1|33900.6|0
1687898100000|2023-06-27 20:35:00|33923.1|33900.6|33928.6|33906.1|33929.1|33906.6|33922.6|33900.1|0
1687898400000|2023-06-27 20:40:00|33929.1|33906.6|33928.6|33906.1|33930.1|33907.6|33926.6|33904.1|0
1687898700000|2023-06-27 20:45:00|33929.1|33906.6|33928.6|33906.1|33931.1|33908.6|33924.1|33901.6|0
1687899000000|2023-06-27 20:50:00|33929.1|33906.6|33931.1|33908.6|33932.1|33909.6|33927.6|33905.1|0
1687899300000|2023-06-27 20:55:00|33930.6|33908.1|33927.1|33904.6|33932.1|33909.6|33925.6|33903.1|0
1687899600000|2023-06-27 21:00:00|33926.4|33903.9|33931.5|33909|33931.5|33909|33926.4|33903.9|0
1687899900000|2023-06-27 21:05:00|33931.7|33909.2|33933.5|33911|33935|33912.5|33931.5|33909|0
1687900200000|2023-06-27 21:10:00|33935|33912.5|33928.9|33906.4|33936.1|33913.6|33924.3|33901.8|0
1687900500000|2023-06-27 21:15:00|33926|33903.5|33929.3|33906.8|33929.3|33906.8|33921.7|33899.2|0
1687900800000|2023-06-27 21:20:00|33929.1|33906.6|33927.7|33905.2|33929.1|33906.6|33925|33902.5|0
1687901100000|2023-06-27 21:25:00|33926.9|33904.4|33926.8|33904.3|33927.7|33905.2|33926.7|33904.2|0
1687901400000|2023-06-27 21:30:00|33926.1|33903.6|33926.7|33904.2|33926.7|33904.2|33926.1|33903.6|0
1687901700000|2023-06-27 21:35:00|33926.5|33904|33927.7|33905.2|33929.8|33907.3|33926.5|33904|0
1687902000000|2023-06-27 21:40:00|33928|33905.5|33927.2|33904.7|33928|33905.5|33925.7|33903.2|0
1687902300000|2023-06-27 21:45:00|33927.5|33905|33926.5|33904|33929.1|33906.6|33926.5|33904|0
1687902600000|2023-06-27 21:50:00|33927.4|33904.9|33924.6|33902.1|33927.4|33904.9|33924.3|33901.8|0
1687902900000|2023-06-27 21:55:00|33925.4|33902.9|33927.9|33905.4|33928|33905.5|33925.4|33902.9|0
1687903200000|2023-06-27 22:00:00|33925.6|33903.1|33934.6|33912.1|33935.1|33912.6|33925.6|33903.1|0
1687903500000|2023-06-27 22:05:00|33935.1|33912.6|33936.6|33914.1|33939.1|33916.6|33935.1|33912.6|0
1687903800000|2023-06-27 22:10:00|33937.1|33914.6|33942.1|33919.6|33943.6|33921.1|33937.1|33914.6|0
1687904100000|2023-06-27 22:15:00|33942.6|33920.1|33946.1|33923.6|33946.1|33923.6|33940.6|33918.1|0
1687904400000|2023-06-27 22:20:00|33946.6|33924.1|33947.1|33924.6|33952.6|33930.1|33946.6|33924.1|0
1687904700000|2023-06-27 22:25:00|33946.6|33924.1|33942.6|33920.1|33949.1|33926.6|33941.6|33919.1|0
1687905000000|2023-06-27 22:30:00|33943.1|33920.6|33937.6|33915.1|33944.1|33921.6|33935.1|33912.6|0
1687905300000|2023-06-27 22:35:00|33938.1|33915.6|33933.6|33911.1|33938.6|33916.1|33933.6|33911.1|0
1687905600000|2023-06-27 22:40:00|33934.1|33911.6|33931.6|33909.1|33934.1|33911.6|33929.6|33907.1|0
1687905900000|2023-06-27 22:45:00|33932.1|33909.6|33935.6|33913.1|33937.1|33914.6|33930.6|33908.1|0
1687906200000|2023-06-27 22:50:00|33936.1|33913.6|33936.6|33914.1|33936.6|33914.1|33933.6|33911.1|0
1687906500000|2023-06-27 22:55:00|33936.1|33913.6|33930.6|33908.1|33936.6|33914.1|33929.6|33907.1|0
1687906800000|2023-06-27 23:00:00|33930.1|33907.6|33934.6|33912.1|33935.1|33912.6|33930.1|33907.6|0
1687907100000|2023-06-27 23:05:00|33935.1|33912.6|33934.6|33912.1|33936.1|33913.6|33933.6|33911.1|0
1687907400000|2023-06-27 23:10:00|33935.1|33912.6|33930.6|33908.1|33937.1|33914.6|33930.6|33908.1|0
1687907700000|2023-06-27 23:15:00|33931.6|33909.1|33928.1|33905.6|33932.1|33909.6|33928.1|33905.6|0
1687908000000|2023-06-27 23:20:00|33928.6|33906.1|33932.1|33909.6|33933.1|33910.6|33926.1|33903.6|0
1687908300000|2023-06-27 23:25:00|33931.6|33909.1|33933.6|33911.1|33934.1|33911.6|33930.6|33908.1|0
1687908600000|2023-06-27 23:30:00|33933.1|33910.6|33934.6|33912.1|33934.6|33912.1|33931.1|33908.6|0
1687908900000|2023-06-27 23:35:00|33936.1|33913.6|33936.6|33914.1|33938.1|33915.6|33933.6|33911.1|0
1687909200000|2023-06-27 23:40:00|33937.1|33914.6|33930.1|33907.6|33937.1|33914.6|33930.1|33907.6|0
1687909500000|2023-06-27 23:45:00|33929.6|33907.1|33924.6|33902.1|33929.6|33907.1|33922.6|33900.1|0
1687909800000|2023-06-27 23:50:00|33925.1|33902.6|33932.1|33909.6|33937.1|33914.6|33924.6|33902.1|0
1687910100000|2023-06-27 23:55:00|33931.6|33909.1|33928.1|33905.6|33932.1|33909.6|33926.6|33904.1|0
1687910400000|2023-06-28 00:00:00|33928.6|33906.1|33933.6|33911.1|33934.1|33911.6|33927.1|33904.6|0
1687910700000|2023-06-28 00:05:00|33932.6|33910.1|33943.1|33920.6|33943.6|33921.1|33932.1|33909.6|0
1687911000000|2023-06-28 00:10:00|33943.6|33921.1|33938.1|33915.6|33943.6|33921.1|33937.1|33914.6|0
1687911300000|2023-06-28 00:15:00|33938.6|33916.1|33927.1|33904.6|33938.6|33916.1|33924.6|33902.1|0
1687911600000|2023-06-28 00:20:00|33926.1|33903.6|33927.6|33905.1|33932.1|33909.6|33924.1|33901.6|0
1687911900000|2023-06-28 00:25:00|33928.1|33905.6|33928.8|33906.3|33928.8|33906.3|33925.1|33902.6|0
1687912200000|2023-06-28 00:30:00|33928.3|33905.8|33927.3|33904.8|33929.3|33906.8|33918.3|33895.8|0
1687912500000|2023-06-28 00:35:00|33926.8|33904.3|33920.8|33898.3|33928.8|33906.3|33920.8|33898.3|0
1687912800000|2023-06-28 00:40:00|33921.3|33898.8|33921.8|33899.3|33923.3|33900.8|33916.8|33894.3|0
1687913100000|2023-06-28 00:45:00|33922.3|33899.8|33926.8|33904.3|33927.3|33904.8|33920.8|33898.3|0
1687913400000|2023-06-28 00:50:00|33926.3|33903.8|33924.3|33901.8|33926.8|33904.3|33923.3|33900.8|0
1687913700000|2023-06-28 00:55:00|33922.8|33900.3|33927.8|33905.3|33929.3|33906.8|33922.8|33900.3|0
1687914000000|2023-06-28 01:00:00|33928.8|33906.3|33932.8|33910.3|33935.8|33913.3|33926.8|33904.3|0
1687914300000|2023-06-28 01:05:00|33933.3|33910.8|33927.8|33905.3|33933.3|33910.8|33926.8|33904.3|0
1687914600000|2023-06-28 01:10:00|33927.3|33904.8|33925.3|33902.8|33930.3|33907.8|33924.3|33901.8|0
1687914900000|2023-06-28 01:15:00|33924.8|33902.3|33913.3|33890.8|33925.3|33902.8|33911.8|33889.3|0
1687915200000|2023-06-28 01:20:00|33912.8|33890.3|33912.3|33889.8|33914.3|33891.8|33909.8|33887.3|0
1687915500000|2023-06-28 01:25:00|33912.8|33890.3|33916.3|33893.8|33919.3|33896.8|33912.8|33890.3|0
1687915800000|2023-06-28 01:30:00|33916.8|33894.3|33919.8|33897.3|33926.3|33903.8|33915.8|33893.3|0
1687916100000|2023-06-28 01:35:00|33919.3|33896.8|33922.8|33900.3|33925.3|33902.8|33917.3|33894.8|0
1687916400000|2023-06-28 01:40:00|33923.3|33900.8|33921.8|33899.3|33929.3|33906.8|33921.8|33899.3|0
1687916700000|2023-06-28 01:45:00|33922.8|33900.3|33925.8|33903.3|33927.8|33905.3|33921.3|33898.8|0
1687917000000|2023-06-28 01:50:00|33926.3|33903.8|33921.3|33898.8|33926.3|33903.8|33916.8|33894.3|0
1687917300000|2023-06-28 01:55:00|33920.8|33898.3|33916.3|33893.8|33921.3|33898.8|33915.8|33893.3|0
1687917600000|2023-06-28 02:00:00|33915.8|33893.3|33915.3|33892.8|33917.8|33895.3|33914.3|33891.8|0
1687917900000|2023-06-28 02:05:00|33915.8|33893.3|33914.8|33892.3|33918.8|33896.3|33914.8|33892.3|0
1687918200000|2023-06-28 02:10:00|33915.3|33892.8|33913.8|33891.3|33917.3|33894.8|33912.3|33889.8|0
1687918500000|2023-06-28 02:15:00|33913.3|33890.8|33911.8|33889.3|33915.3|33892.8|33909.8|33887.3|0
1687918800000|2023-06-28 02:20:00|33911.3|33888.8|33913.3|33890.8|33913.8|33891.3|33910.8|33888.3|0
1687919100000|2023-06-28 02:25:00|33913.8|33891.3|33918.8|33896.3|33919.8|33897.3|33912.3|33889.8|0
1687919400000|2023-06-28 02:30:00|33918.3|33895.8|33925.3|33902.8|33926.3|33903.8|33917.3|33894.8|0
1687919700000|2023-06-28 02:35:00|33925.8|33903.3|33930.3|33907.8|33934.3|33911.8|33923.8|33901.3|0
1687920000000|2023-06-28 02:40:00|33930.8|33908.3|33938.8|33916.3|33940.3|33917.8|33929.3|33906.8|0
1687920300000|2023-06-28 02:45:00|33938.3|33915.8|33936.8|33914.3|33939.8|33917.3|33933.8|33911.3|0
1687920600000|2023-06-28 02:50:00|33936.3|33913.8|33931.3|33908.8|33938.3|33915.8|33929.3|33906.8|0
1687920900000|2023-06-28 02:55:00|33930.8|33908.3|33931.3|33908.8|33933.3|33910.8|33926.8|33904.3|0
1687921200000|2023-06-28 03:00:00|33931.8|33909.3|33934.3|33911.8|33935.3|33912.8|33930.8|33908.3|0
1687921500000|2023-06-28 03:05:00|33933.8|33911.3|33936.8|33914.3|33939.3|33916.8|33933.3|33910.8|0
1687921800000|2023-06-28 03:10:00|33936.3|33913.8|33937.8|33915.3|33940.8|33918.3|33934.8|33912.3|0
1687922100000|2023-06-28 03:15:00|33938.3|33915.8|33936.8|33914.3|33939.8|33917.3|33935.3|33912.8|0
1687922400000|2023-06-28 03:20:00|33936.3|33913.8|33934.8|33912.3|33936.3|33913.8|33931.8|33909.3|0
1687922700000|2023-06-28 03:25:00|33934.3|33911.8|33931.3|33908.8|33935.8|33913.3|33931.3|33908.8|0
1687923000000|2023-06-28 03:30:00|33930.8|33908.3|33934.8|33912.3|33935.8|33913.3|33930.3|33907.8|0
1687923300000|2023-06-28 03:35:00|33935.3|33912.8|33936.8|33914.3|33940.8|33918.3|33933.8|33911.3|0
1687923600000|2023-06-28 03:40:00|33936.3|33913.8|33936.3|33913.8|33938.8|33916.3|33934.8|33912.3|0
1687923900000|2023-06-28 03:45:00|33936.8|33914.3|33935.8|33913.3|33937.8|33915.3|33932.8|33910.3|0
1687924200000|2023-06-28 03:50:00|33935.3|33912.8|33937.8|33915.3|33938.3|33915.8|33933.3|33910.8|0
1687924500000|2023-06-28 03:55:00|33937.3|33914.8|33938.3|33915.8|33940.3|33917.8|33935.8|33913.3|0
1687924800000|2023-06-28 04:00:00|33937.8|33915.3|33936.8|33914.3|33939.3|33916.8|33935.3|33912.8|0
1687925100000|2023-06-28 04:05:00|33936.3|33913.8|33936.3|33913.8|33939.3|33916.8|33934.3|33911.8|0
1687925400000|2023-06-28 04:10:00|33936.8|33914.3|33936.8|33914.3|33938.8|33916.3|33935.8|33913.3|0
1687925700000|2023-06-28 04:15:00|33935.8|33913.3|33933.8|33911.3|33936.3|33913.8|33929.8|33907.3|0
1687926000000|2023-06-28 04:20:00|33933.3|33910.8|33928.8|33906.3|33933.8|33911.3|33928.3|33905.8|0
1687926300000|2023-06-28 04:25:00|33928.3|33905.8|33926.8|33904.3|33929.3|33906.8|33925.3|33902.8|0
1687926600000|2023-06-28 04:30:00|33925.8|33903.3|33925.8|33903.3|33929.3|33906.8|33924.3|33901.8|0
1687926900000|2023-06-28 04:35:00|33926.3|33903.8|33926.3|33903.8|33927.8|33905.3|33925.8|33903.3|0
1687927200000|2023-06-28 04:40:00|33925.8|33903.3|33924.3|33901.8|33928.3|33905.8|33923.8|33901.3|0
1687927500000|2023-06-28 04:45:00|33923.8|33901.3|33922.3|33899.8|33924.3|33901.8|33921.3|33898.8|0
1687927800000|2023-06-28 04:50:00|33922.8|33900.3|33924.8|33902.3|33925.3|33902.8|33922.3|33899.8|0
1687928100000|2023-06-28 04:55:00|33925.3|33902.8|33924.8|33902.3|33926.8|33904.3|33924.3|33901.8|0
1687928400000|2023-06-28 05:00:00|33924.3|33901.8|33923.8|33901.3|33927.3|33904.8|33922.8|33900.3|0
1687928700000|2023-06-28 05:05:00|33924.3|33901.8|33922.8|33900.3|33927.3|33904.8|33922.8|33900.3|0
1687929000000|2023-06-28 05:10:00|33922.3|33899.8|33926.8|33904.3|33927.3|33904.8|33921.8|33899.3|0
1687929300000|2023-06-28 05:15:00|33926.3|33903.8|33924.8|33902.3|33927.3|33904.8|33922.3|33899.8|0
1687929600000|2023-06-28 05:20:00|33925.3|33902.8|33934.8|33912.3|33934.8|33912.3|33924.3|33901.8|0
1687929900000|2023-06-28 05:25:00|33934.3|33911.8|33931.3|33908.8|33934.3|33911.8|33929.8|33907.3|0
1687930200000|2023-06-28 05:30:00|33931.8|33909.3|33930.8|33908.3|33933.3|33910.8|33925.8|33903.3|0
1687930500000|2023-06-28 05:35:00|33931.3|33908.8|33934.8|33912.3|33934.8|33912.3|33929.8|33907.3|0
1687930800000|2023-06-28 05:40:00|33934.3|33911.8|33942.8|33920.3|33943.8|33921.3|33934.3|33911.8|0
1687931100000|2023-06-28 05:45:00|33942.3|33919.8|33941.8|33919.3|33943.3|33920.8|33936.8|33914.3|0
1687931400000|2023-06-28 05:50:00|33941.3|33918.8|33938.8|33916.3|33942.3|33919.8|33935.3|33912.8|0
1687931700000|2023-06-28 05:55:00|33938.3|33915.8|33941.3|33918.8|33941.3|33918.8|33935.3|33912.8|0
1687932000000|2023-06-28 06:00:00|33941.8|33919.3|33941.3|33918.8|33944.8|33922.3|33939.8|33917.3|0
1687932300000|2023-06-28 06:05:00|33940.8|33918.3|33938.8|33916.3|33941.3|33918.8|33934.3|33911.8|0
1687932600000|2023-06-28 06:10:00|33939.3|33916.8|33940.8|33918.3|33941.3|33918.8|33933.8|33911.3|0
1687932900000|2023-06-28 06:15:00|33941.3|33918.8|33937.3|33914.8|33944.3|33921.8|33937.3|33914.8|0
1687933200000|2023-06-28 06:20:00|33937.8|33915.3|33938.3|33915.8|33938.8|33916.3|33934.3|33911.8|0
1687933500000|2023-06-28 06:25:00|33937.8|33915.3|33935.3|33912.8|33939.8|33917.3|33934.3|33911.8|0
1687933800000|2023-06-28 06:30:00|33935.8|33913.3|33933.3|33910.8|33938.3|33915.8|33933.3|33910.8|0
1687934100000|2023-06-28 06:35:00|33933.8|33911.3|33934.3|33911.8|33935.8|33913.3|33931.3|33908.8|0
1687934400000|2023-06-28 06:40:00|33934.8|33912.3|33931.3|33908.8|33934.8|33912.3|33928.3|33905.8|0
1687934700000|2023-06-28 06:45:00|33930.8|33908.3|33931.8|33909.3|33933.3|33910.8|33927.3|33904.8|0
1687935000000|2023-06-28 06:50:00|33932.3|33909.8|33932.8|33910.3|33935.8|33913.3|33931.8|33909.3|0
1687935300000|2023-06-28 06:55:00|33933.3|33910.8|33936.8|33914.3|33938.8|33916.3|33930.3|33907.8|0
1687935600000|2023-06-28 07:00:00|33935.8|33913.3|33930.8|33908.3|33937.3|33914.8|33922.8|33900.3|0
1687935900000|2023-06-28 07:05:00|33931.3|33908.8|33916.8|33894.3|33932.8|33910.3|33915.3|33892.8|0
1687936200000|2023-06-28 07:10:00|33915.8|33893.3|33926.8|33904.3|33927.8|33905.3|33913.8|33891.3|0
1687936500000|2023-06-28 07:15:00|33926.3|33903.8|33930.8|33908.3|33935.8|33913.3|33926.3|33903.8|0
1687936800000|2023-06-28 07:20:00|33931.8|33909.3|33930.3|33907.8|33932.3|33909.8|33923.3|33900.8|0
1687937100000|2023-06-28 07:25:00|33929.8|33907.3|33932.8|33910.3|33942.8|33920.3|33929.8|33907.3|0
1687937400000|2023-06-28 07:30:00|33933.3|33910.8|33936.8|33914.3|33943.8|33921.3|33932.8|33910.3|0
1687937700000|2023-06-28 07:35:00|33937.3|33914.8|33942.8|33920.3|33945.8|33923.3|33936.8|33914.3|0
1687938000000|2023-06-28 07:40:00|33943.3|33920.8|33955.8|33933.3|33963.3|33940.8|33942.8|33920.3|0
1687938300000|2023-06-28 07:45:00|33955.3|33932.8|33943.8|33921.3|33956.3|33933.8|33942.8|33920.3|0
1687938600000|2023-06-28 07:50:00|33944.3|33921.8|33929.8|33907.3|33945.3|33922.8|33929.8|33907.3|0
1687938900000|2023-06-28 07:55:00|33930.3|33907.8|33928.8|33906.3|33936.3|33913.8|33926.8|33904.3|0
1687939200000|2023-06-28 08:00:00|33929.8|33907.3|33933.8|33911.3|33933.8|33911.3|33926.3|33903.8|0
1687939500000|2023-06-28 08:05:00|33933.3|33910.8|33936.8|33914.3|33945.8|33923.3|33933.3|33910.8|0
1687939800000|2023-06-28 08:10:00|33937.3|33914.8|33950.8|33928.3|33950.8|33928.3|33936.3|33913.8|0
1687940100000|2023-06-28 08:15:00|33951.3|33928.8|33953.3|33930.8|33957.3|33934.8|33947.3|33924.8|0
1687940400000|2023-06-28 08:20:00|33954.3|33931.8|33970.3|33947.8|33972.8|33950.3|33954.3|33931.8|0
1687940700000|2023-06-28 08:25:00|33970.8|33948.3|33960.8|33938.3|33971.3|33948.8|33957.3|33934.8|0
1687941000000|2023-06-28 08:30:00|33961.3|33938.8|33957.3|33934.8|33964.8|33942.3|33956.3|33933.8|0
1687941300000|2023-06-28 08:35:00|33957.8|33935.3|33940.3|33917.8|33957.8|33935.3|33932.8|33910.3|0
1687941600000|2023-06-28 08:40:00|33939.8|33917.3|33939.8|33917.3|33941.8|33919.3|33934.8|33912.3|0
1687941900000|2023-06-28 08:45:00|33939.3|33916.8|33933.8|33911.3|33939.8|33917.3|33931.3|33908.8|0
1687942200000|2023-06-28 08:50:00|33935.3|33912.8|33934.3|33911.8|33937.8|33915.3|33930.3|33907.8|0
1687942500000|2023-06-28 08:55:00|33933.8|33911.3|33932.3|33909.8|33936.8|33914.3|33931.3|33908.8|0
1687942800000|2023-06-28 09:00:00|33929.8|33907.3|33933.8|33911.3|33942.3|33919.8|33929.3|33906.8|0
1687943100000|2023-06-28 09:05:00|33934.3|33911.8|33937.8|33915.3|33943.8|33921.3|33934.3|33911.8|0
1687943400000|2023-06-28 09:10:00|33938.3|33915.8|33938.8|33916.3|33944.8|33922.3|33935.8|33913.3|0
1687943700000|2023-06-28 09:15:00|33938.3|33915.8|33941.8|33919.3|33946.8|33924.3|33937.3|33914.8|0
1687944000000|2023-06-28 09:20:00|33942.3|33919.8|33948.3|33925.8|33952.3|33929.8|33941.8|33919.3|0
1687944300000|2023-06-28 09:25:00|33947.8|33925.3|33945.8|33923.3|33948.8|33926.3|33944.8|33922.3|0
1687944600000|2023-06-28 09:30:00|33946.8|33924.3|33952.3|33929.8|33955.3|33932.8|33943.3|33920.8|0
1687944900000|2023-06-28 09:35:00|33952.8|33930.3|33950.8|33928.3|33959.3|33936.8|33948.8|33926.3|0
1687945200000|2023-06-28 09:40:00|33951.3|33928.8|33953.3|33930.8|33955.3|33932.8|33949.3|33926.8|0
1687945500000|2023-06-28 09:45:00|33952.8|33930.3|33949.8|33927.3|33955.3|33932.8|33948.8|33926.3|0
1687945800000|2023-06-28 09:50:00|33949.3|33926.8|33945.3|33922.8|33950.3|33927.8|33944.8|33922.3|0
1687946100000|2023-06-28 09:55:00|33944.8|33922.3|33948.3|33925.8|33949.3|33926.8|33943.3|33920.8|0
1687946400000|2023-06-28 10:00:00|33949.3|33926.8|33950.8|33928.3|33952.3|33929.8|33947.8|33925.3|0
1687946700000|2023-06-28 10:05:00|33950.3|33927.8|33960.8|33938.3|33961.3|33938.8|33949.8|33927.3|0
1687947000000|2023-06-28 10:10:00|33961.3|33938.8|33961.8|33939.3|33965.3|33942.8|33955.3|33932.8|0
1687947300000|2023-06-28 10:15:00|33962.8|33940.3|33970.8|33948.3|33972.3|33949.8|33962.3|33939.8|0
1687947600000|2023-06-28 10:20:00|33970.3|33947.8|33969.8|33947.3|33974.8|33952.3|33968.3|33945.8|0
1687947900000|2023-06-28 10:25:00|33970.3|33947.8|33978.3|33955.8|33978.8|33956.3|33968.8|33946.3|0
1687948200000|2023-06-28 10:30:00|33977.8|33955.3|33972.8|33950.3|33980.8|33958.3|33969.3|33946.8|0
1687948500000|2023-06-28 10:35:00|33972.3|33949.8|33965.8|33943.3|33972.3|33949.8|33965.3|33942.8|0
1687948800000|2023-06-28 10:40:00|33965.3|33942.8|33953.3|33930.8|33965.8|33943.3|33951.3|33928.8|0
1687949100000|2023-06-28 10:45:00|33953.8|33931.3|33958.8|33936.3|33960.8|33938.3|33952.8|33930.3|0
1687949400000|2023-06-28 10:50:00|33958.3|33935.8|33957.3|33934.8|33959.8|33937.3|33954.3|33931.8|0
1687949700000|2023-06-28 10:55:00|33956.8|33934.3|33958.8|33936.3|33959.3|33936.8|33954.3|33931.8|0
1687950000000|2023-06-28 11:00:00|33960.3|33937.8|33965.8|33943.3|33969.8|33947.3|33959.3|33936.8|0
1687950300000|2023-06-28 11:05:00|33966.3|33943.8|33966.3|33943.8|33968.3|33945.8|33961.8|33939.3|0
1687950600000|2023-06-28 11:10:00|33966.8|33944.3|33969.8|33947.3|33973.8|33951.3|33963.8|33941.3|0
1687950900000|2023-06-28 11:15:00|33970.3|33947.8|33973.8|33951.3|33978.3|33955.8|33969.8|33947.3|0
1687951200000|2023-06-28 11:20:00|33973.3|33950.8|33976.3|33953.8|33977.8|33955.3|33971.8|33949.3|0
1687951500000|2023-06-28 11:25:00|33974.8|33952.3|33973.3|33950.8|33977.8|33955.3|33973.3|33950.8|0
1687951800000|2023-06-28 11:30:00|33974.3|33951.8|33968.8|33946.3|33974.8|33952.3|33968.8|33946.3|0
1687952100000|2023-06-28 11:35:00|33968.3|33945.8|33971.8|33949.3|33972.8|33950.3|33964.8|33942.3|0
1687952400000|2023-06-28 11:40:00|33971.3|33948.8|33967.3|33944.8|33973.3|33950.8|33965.3|33942.8|0
1687952700000|2023-06-28 11:45:00|33967.8|33945.3|33968.3|33945.8|33971.8|33949.3|33966.8|33944.3|0
1687953000000|2023-06-28 11:50:00|33968.8|33946.3|33957.3|33934.8|33971.3|33948.8|33956.8|33934.3|0
1687953300000|2023-06-28 11:55:00|33957.8|33935.3|33955.3|33932.8|33959.3|33936.8|33952.8|33930.3|0
1687953600000|2023-06-28 12:00:00|33954.8|33932.3|33935.3|33912.8|33954.8|33932.3|33932.3|33909.8|0
1687953900000|2023-06-28 12:05:00|33934.8|33912.3|33942.3|33919.8|33947.3|33924.8|33934.8|33912.3|0
1687954200000|2023-06-28 12:10:00|33941.8|33919.3|33939.8|33917.3|33942.8|33920.3|33934.8|33912.3|0
1687954500000|2023-06-28 12:15:00|33939.3|33916.8|33942.8|33920.3|33946.3|33923.8|33936.8|33914.3|0
1687954800000|2023-06-28 12:20:00|33943.3|33920.8|33942.3|33919.8|33944.3|33921.8|33939.8|33917.3|0
1687955100000|2023-06-28 12:25:00|33942.8|33920.3|33950.8|33928.3|33953.3|33930.8|33942.8|33920.3|0
1687955400000|2023-06-28 12:30:00|33951.3|33928.8|33948.8|33926.3|33955.3|33932.8|33946.8|33924.3|0
1687955700000|2023-06-28 12:35:00|33949.3|33926.8|33944.8|33922.3|33949.8|33927.3|33944.8|33922.3|0
1687956000000|2023-06-28 12:40:00|33945.3|33922.8|33924.8|33902.3|33945.3|33922.8|33921.8|33899.3|0
1687956300000|2023-06-28 12:45:00|33925.3|33902.8|33919.8|33897.3|33925.3|33902.8|33915.3|33892.8|0
1687956600000|2023-06-28 12:50:00|33919.3|33896.8|33922.8|33900.3|33923.3|33900.8|33913.3|33890.8|0
1687956900000|2023-06-28 12:55:00|33922.3|33899.8|33925.8|33903.3|33925.8|33903.3|33916.3|33893.8|0
1687957200000|2023-06-28 13:00:00|33928.3|33905.8|33938.3|33915.8|33939.3|33916.8|33926.8|33904.3|0
1687957500000|2023-06-28 13:05:00|33938.8|33916.3|33934.8|33912.3|33940.3|33917.8|33932.8|33910.3|0
1687957800000|2023-06-28 13:10:00|33934.3|33911.8|33922.8|33900.3|33934.3|33911.8|33922.3|33899.8|0
1687958100000|2023-06-28 13:15:00|33922.3|33899.8|33925.8|33903.3|33928.3|33905.8|33920.8|33898.3|0
1687958400000|2023-06-28 13:20:00|33926.3|33903.8|33924.8|33902.3|33931.8|33909.3|33924.3|33901.8|0
1687958700000|2023-06-28 13:25:00|33924.3|33901.8|33899.3|33876.8|33931.8|33909.3|33894.3|33871.8|0
1687959000000|2023-06-28 13:30:00|33898.8|33876.3|33838.3|33815.8|33903.3|33880.8|33811.8|33789.3|0
1687959300000|2023-06-28 13:35:00|33837.3|33814.8|33833.8|33811.3|33848.3|33825.8|33819.4|33796.9|0
1687959600000|2023-06-28 13:40:00|33835.3|33812.8|33826.8|33804.3|33850.3|33827.8|33820.8|33798.3|0
1687959900000|2023-06-28 13:45:00|33825.8|33803.3|33798.2|33775.7|33829.7|33807.2|33797.7|33775.2|0
1687960200000|2023-06-28 13:50:00|33793.7|33771.2|33815.6|33793.1|33823.7|33801.2|33773.7|33751.2|0
1687960500000|2023-06-28 13:55:00|33815.1|33792.6|33828.6|33806.1|33836.1|33813.6|33808.1|33785.6|0
1687960800000|2023-06-28 14:00:00|33822.6|33800.1|33806.1|33783.6|33822.6|33800.1|33784.6|33762.1|0
1687961100000|2023-06-28 14:05:00|33804.1|33781.6|33804.6|33782.1|33824.6|33802.1|33796.6|33774.1|0
1687961400000|2023-06-28 14:10:00|33806.1|33783.6|33798.1|33775.6|33809.1|33786.6|33786.1|33763.6|0
1687961700000|2023-06-28 14:15:00|33796.1|33773.6|33832.1|33809.6|33832.1|33809.6|33792.6|33770.1|0
1687962000000|2023-06-28 14:20:00|33832.9|33810.4|33794.4|33771.9|33842.4|33819.9|33792.4|33769.9|0
1687962300000|2023-06-28 14:25:00|33793.4|33770.9|33798.9|33776.4|33805.4|33782.9|33787.4|33764.9|0
1687962600000|2023-06-28 14:30:00|33799.4|33776.9|33810.9|33788.4|33816.4|33793.9|33799.4|33776.9|0
1687962900000|2023-06-28 14:35:00|33815.4|33792.9|33819.4|33796.9|33838.9|33816.4|33813.4|33790.9|0
1687963200000|2023-06-28 14:40:00|33814.9|33792.4|33808.9|33786.4|33826.4|33803.9|33808.9|33786.4|0
1687963500000|2023-06-28 14:45:00|33808.4|33785.9|33823.9|33801.4|33824.4|33801.9|33798.4|33775.9|0
1687963800000|2023-06-28 14:50:00|33822.9|33800.4|33795.9|33773.4|33837.4|33814.9|33794.4|33771.9|0
1687964100000|2023-06-28 14:55:00|33795.4|33772.9|33775.9|33753.4|33800.9|33778.4|33771.4|33748.9|0
1687964400000|2023-06-28 15:00:00|33777.4|33754.9|33778.4|33755.9|33785.4|33762.9|33770.4|33747.9|0
1687964700000|2023-06-28 15:05:00|33779.4|33756.9|33788.9|33766.4|33795.4|33772.9|33775.4|33752.9|0
1687965000000|2023-06-28 15:10:00|33790.4|33767.9|33790.4|33767.9|33805.4|33782.9|33768.4|33745.9|0
1687965300000|2023-06-28 15:15:00|33791.4|33768.9|33826.4|33803.9|33834.4|33811.9|33780.4|33757.9|0
1687965600000|2023-06-28 15:20:00|33827.4|33804.9|33789.4|33766.9|33828.4|33805.9|33789.4|33766.9|0
1687965900000|2023-06-28 15:25:00|33787.4|33764.9|33827.4|33804.9|33830.4|33807.9|33776.4|33753.9|0
1687966200000|2023-06-28 15:30:00|33831.4|33808.9|33846.9|33824.4|33859.4|33836.9|33825.4|33802.9|0
1687966500000|2023-06-28 15:35:00|33847.4|33824.9|33867.4|33844.9|33872.9|33850.4|33846.4|33823.9|0
1687966800000|2023-06-28 15:40:00|33867.9|33845.4|33872.5|33850|33883.4|33860.9|33859.5|33837|0
1687967100000|2023-06-28 15:45:00|33873.5|33851|33859.5|33837|33875|33852.5|33856|33833.5|0
1687967400000|2023-06-28 15:50:00|33857.5|33835|33847|33824.5|33860|33837.5|33845.5|33823|0
1687967700000|2023-06-28 15:55:00|33847.5|33825|33861.5|33839|33861.5|33839|33846.5|33824|0
1687968000000|2023-06-28 16:00:00|33861|33838.5|33859.5|33837|33867.5|33845|33854.5|33832|0
1687968300000|2023-06-28 16:05:00|33856.5|33834|33892|33869.5|33896|33873.5|33855.5|33833|0
1687968600000|2023-06-28 16:10:00|33894.5|33872|33891.5|33869|33913|33890.5|33889.5|33867|0
1687968900000|2023-06-28 16:15:00|33892.5|33870|33908|33885.5|33914.5|33892|33890.5|33868|0
1687969200000|2023-06-28 16:20:00|33909.5|33887|33915.5|33893|33917|33894.5|33894|33871.5|0
1687969500000|2023-06-28 16:25:00|33915|33892.5|33899.5|33877|33916.5|33894|33885.5|33863|0
1687969800000|2023-06-28 16:30:00|33898.5|33876|33889.5|33867|33902|33879.5|33879.5|33857|0
1687970100000|2023-06-28 16:35:00|33889|33866.5|33899.5|33877|33903|33880.5|33884|33861.5|0
1687970400000|2023-06-28 16:40:00|33900.5|33878|33836|33813.5|33903.5|33881|33831|33808.5|0
1687970700000|2023-06-28 16:45:00|33834.5|33812|33836.5|33814|33858.5|33836|33827.5|33805|0
1687971000000|2023-06-28 16:50:00|33835.5|33813|33785.5|33763|33841|33818.5|33775.5|33753|0
1687971300000|2023-06-28 16:55:00|33780.5|33758|33806.3|33783.8|33815.3|33792.8|33768.3|33745.8|0
1687971600000|2023-06-28 17:00:00|33804|33781.5|33793|33770.5|33809|33786.5|33775.5|33753|0
1687971900000|2023-06-28 17:05:00|33794.5|33772|33796|33773.5|33808|33785.5|33791|33768.5|0
1687972200000|2023-06-28 17:10:00|33795.5|33773|33807.5|33785|33808|33785.5|33781|33758.5|0
1687972500000|2023-06-28 17:15:00|33808.5|33786|33805.5|33783|33811|33788.5|33796.5|33774|0
1687972800000|2023-06-28 17:20:00|33806|33783.5|33820.5|33798|33827.5|33805|33801|33778.5|0
1687973100000|2023-06-28 17:25:00|33820|33797.5|33833.5|33811|33833.5|33811|33818|33795.5|0
1687973400000|2023-06-28 17:30:00|33833|33810.5|33795|33772.5|33840|33817.5|33795|33772.5|0
1687973700000|2023-06-28 17:35:00|33794.5|33772|33807|33784.5|33811|33788.5|33794.5|33772|0
1687974000000|2023-06-28 17:40:00|33806|33783.5|33801.5|33779|33812|33789.5|33794|33771.5|0
1687974300000|2023-06-28 17:45:00|33802|33779.5|33803.5|33781|33811|33788.5|33797|33774.5|0
1687974600000|2023-06-28 17:50:00|33803|33780.5|33809|33786.5|33810.5|33788|33792|33769.5|0
1687974900000|2023-06-28 17:55:00|33807|33784.5|33821|33798.5|33821.5|33799|33801|33778.5|0
1687975200000|2023-06-28 18:00:00|33822|33799.5|33838|33815.5|33842.5|33820|33811.5|33789|0
1687975500000|2023-06-28 18:05:00|33839.5|33817|33830.5|33808|33841|33818.5|33828.5|33806|0
1687975800000|2023-06-28 18:10:00|33832|33809.5|33832|33809.5|33840|33817.5|33825|33802.5|0
1687976100000|2023-06-28 18:15:00|33833|33810.5|33832|33809.5|33837|33814.5|33821.5|33799|0
1687976400000|2023-06-28 18:20:00|33831.5|33809|33836.2|33813.7|33840.5|33818|33830|33807.5|0
1687976700000|2023-06-28 18:25:00|33835.7|33813.2|33826.7|33804.2|33842.2|33819.7|33822.2|33799.7|0
1687977000000|2023-06-28 18:30:00|33827.2|33804.7|33839.2|33816.7|33840.2|33817.7|33824.2|33801.7|0
1687977300000|2023-06-28 18:35:00|33837.7|33815.2|33817.2|33794.7|33841.7|33819.2|33815.2|33792.7|0
1687977600000|2023-06-28 18:40:00|33816.7|33794.2|33833.2|33810.7|33842.7|33820.2|33810.2|33787.7|0
1687977900000|2023-06-28 18:45:00|33833.7|33811.2|33821.2|33798.7|33834.2|33811.7|33817.7|33795.2|0
1687978200000|2023-06-28 18:50:00|33820.2|33797.7|33816.7|33794.2|33822.2|33799.7|33811.2|33788.7|0
1687978500000|2023-06-28 18:55:00|33815.7|33793.2|33814.2|33791.7|33815.7|33793.2|33802.2|33779.7|0
1687978800000|2023-06-28 19:00:00|33814.7|33792.2|33804.7|33782.2|33825.2|33802.7|33799.2|33776.7|0
1687979100000|2023-06-28 19:05:00|33803.7|33781.2|33804.2|33781.7|33807.7|33785.2|33768.7|33746.2|0
1687979400000|2023-06-28 19:10:00|33807.2|33784.7|33827.7|33805.2|33835.7|33813.2|33802.2|33779.7|0
1687979700000|2023-06-28 19:15:00|33826.7|33804.2|33829.7|33807.2|33830.2|33807.7|33816.2|33793.7|0
1687980000000|2023-06-28 19:20:00|33831.2|33808.7|33829.7|33807.2|33838.7|33816.2|33824.7|33802.2|0
1687980300000|2023-06-28 19:25:00|33830.2|33807.7|33804.2|33781.7|33835.2|33812.7|33798.2|33775.7|0
1687980600000|2023-06-28 19:30:00|33803.7|33781.2|33810.2|33787.7|33815.7|33793.2|33799.7|33777.2|0
1687980900000|2023-06-28 19:35:00|33809.2|33786.7|33803.2|33780.7|33809.2|33786.7|33795.2|33772.7|0
1687981200000|2023-06-28 19:40:00|33804.2|33781.7|33805.1|33782.6|33824.1|33801.6|33800.6|33778.1|0
1687981500000|2023-06-28 19:45:00|33801.1|33778.6|33810.1|33787.6|33822.1|33799.6|33801.1|33778.6|0
1687981800000|2023-06-28 19:50:00|33803.6|33781.1|33822.1|33799.6|33846.1|33823.6|33799.1|33776.6|0
1687982100000|2023-06-28 19:55:00|33823.6|33801.1|33888.1|33865.6|33888.1|33865.6|33819.1|33796.6|0
1687982400000|2023-06-28 20:00:00|33889.1|33866.6|33897.6|33875.1|33909.6|33887.1|33881.1|33858.6|0
1687982700000|2023-06-28 20:05:00|33897.1|33874.6|33898.1|33875.6|33910.6|33888.1|33897.1|33874.6|0
1687983000000|2023-06-28 20:10:00|33897.6|33875.1|33896.1|33873.6|33899.6|33877.1|33888.6|33866.1|0
1687983300000|2023-06-28 20:15:00|33894.6|33872.1|33892.6|33870.1|33898.6|33876.1|33891.1|33868.6|0
1687983600000|2023-06-28 20:20:00|33892.1|33869.6|33890.1|33867.6|33895.1|33872.6|33889.1|33866.6|0
1687983900000|2023-06-28 20:25:00|33890.6|33868.1|33889.1|33866.6|33893.1|33870.6|33883.6|33861.1|0
1687984200000|2023-06-28 20:30:00|33888.1|33865.6|33908.1|33885.6|33909.6|33887.1|33887.6|33865.1|0
1687984500000|2023-06-28 20:35:00|33908.6|33886.1|33918.6|33896.1|33922.6|33900.1|33906.1|33883.6|0
1687984800000|2023-06-28 20:40:00|33918.1|33895.6|33913.1|33890.6|33922.6|33900.1|33912.6|33890.1|0
1687985100000|2023-06-28 20:45:00|33911.1|33888.6|33908.1|33885.6|33912.1|33889.6|33904.1|33881.6|0
1687985400000|2023-06-28 20:50:00|33908.6|33886.1|33911.1|33888.6|33912.1|33889.6|33905.6|33883.1|0
1687985700000|2023-06-28 20:55:00|33910.6|33888.1|33908.9|33886.4|33915.6|33893.1|33904.6|33882.1|0
1687986000000|2023-06-28 21:00:00|33909.7|33887.2|33913.7|33891.2|33913.9|33891.4|33909.7|33887.2|0
1687986300000|2023-06-28 21:05:00|33913.4|33890.9|33914.5|33892|33914.5|33892|33912.2|33889.7|0
1687986600000|2023-06-28 21:10:00|33914.7|33892.2|33912.6|33890.1|33914.7|33892.2|33911.3|33888.8|0
1687986900000|2023-06-28 21:15:00|33912.3|33889.8|33913.5|33891|33913.5|33891|33911.2|33888.7|0
1687987200000|2023-06-28 21:20:00|33911.5|33889|33908.4|33885.9|33911.5|33889|33908.4|33885.9|0
1687987500000|2023-06-28 21:25:00|33908.7|33886.2|33909.1|33886.6|33909.3|33886.8|33908.3|33885.8|0
1687987800000|2023-06-28 21:30:00|33908.9|33886.4|33910.9|33888.4|33912.1|33889.6|33908.9|33886.4|0
1687988100000|2023-06-28 21:35:00|33910.7|33888.2|33908.6|33886.1|33910.9|33888.4|33904.6|33882.1|0
1687988400000|2023-06-28 21:40:00|33908|33885.5|33912|33889.5|33912|33889.5|33908|33885.5|0
1687988700000|2023-06-28 21:45:00|33911.4|33888.9|33910|33887.5|33911.4|33888.9|33909.5|33887|0
1687989000000|2023-06-28 21:50:00|33910.3|33887.8|33909.6|33887.1|33911.3|33888.8|33906.8|33884.3|0
1687989300000|2023-06-28 21:55:00|33909.9|33887.4|33907|33884.5|33909.9|33887.4|33905.4|33882.9|0
1687989600000|2023-06-28 22:00:00|33918.6|33896.1|33920.6|33898.1|33925.1|33902.6|33917.1|33894.6|0
1687989900000|2023-06-28 22:05:00|33921.1|33898.6|33917.6|33895.1|33923.6|33901.1|33917.1|33894.6|0
1687990200000|2023-06-28 22:10:00|33917.1|33894.6|33919.6|33897.1|33919.6|33897.1|33917.1|33894.6|0
1687990500000|2023-06-28 22:15:00|33919.1|33896.6|33943.6|33921.1|33944.1|33921.6|33919.1|33896.6|0
1687990800000|2023-06-28 22:20:00|33944.1|33921.6|33942.6|33920.1|33944.1|33921.6|33937.6|33915.1|0
1687991100000|2023-06-28 22:25:00|33943.1|33920.6|33954.6|33932.1|33955.6|33933.1|33941.6|33919.1|0
1687991400000|2023-06-28 22:30:00|33953.6|33931.1|33940.5|33918|33958.5|33936|33940|33917.5|0
1687991700000|2023-06-28 22:35:00|33941|33918.5|33941|33918.5|33950.5|33928|33940|33917.5|0
1687992000000|2023-06-28 22:40:00|33941.5|33919|33946.5|33924|33946.5|33924|33941.5|33919|0
1687992300000|2023-06-28 22:45:00|33946|33923.5|33944.5|33922|33947|33924.5|33942.5|33920|0
1687992600000|2023-06-28 22:50:00|33944|33921.5|33947|33924.5|33948.5|33926|33944|33921.5|0
1687992900000|2023-06-28 22:55:00|33946.5|33924|33947.5|33925|33948|33925.5|33944.5|33922|0
1687993200000|2023-06-28 23:00:00|33947|33924.5|33946.5|33924|33948|33925.5|33941.5|33919|0
1687993500000|2023-06-28 23:05:00|33946|33923.5|33948.5|33926|33953|33930.5|33944.5|33922|0
1687993800000|2023-06-28 23:10:00|33948|33925.5|33946.5|33924|33948|33925.5|33946|33923.5|0
1687994100000|2023-06-28 23:15:00|33947|33924.5|33943|33920.5|33947.5|33925|33943|33920.5|0
1687994400000|2023-06-28 23:20:00|33943.5|33921|33943.5|33921|33943.5|33921|33940|33917.5|0
1687994700000|2023-06-28 23:25:00|33943|33920.5|33943|33920.5|33944|33921.5|33941|33918.5|0
1687995000000|2023-06-28 23:30:00|33942.5|33920|33939.5|33917|33944|33921.5|33939.5|33917|0
1687995300000|2023-06-28 23:35:00|33939|33916.5|33940.5|33918|33941|33918.5|33937|33914.5|0
1687995600000|2023-06-28 23:40:00|33940|33917.5|33941|33918.5|33941|33918.5|33938.5|33916|0
1687995900000|2023-06-28 23:45:00|33942.5|33920|33938.5|33916|33942.5|33920|33935.5|33913|0
1687996200000|2023-06-28 23:50:00|33939|33916.5|33941|33918.5|33944|33921.5|33938.5|33916|0
1687996500000|2023-06-28 23:55:00|33940.5|33918|33937.5|33915|33942|33919.5|33934.5|33912|0
1687996800000|2023-06-29 00:00:00|33939|33916.5|33934|33911.5|33940|33917.5|33930.5|33908|0
1687997100000|2023-06-29 00:05:00|33934.5|33912|33941.5|33919|33942|33919.5|33933.5|33911|0
1687997400000|2023-06-29 00:10:00|33942|33919.5|33945.5|33923|33950|33927.5|33942|33919.5|0
1687997700000|2023-06-29 00:15:00|33946|33923.5|33932.5|33910|33946|33923.5|33932.5|33910|0
1687998000000|2023-06-29 00:20:00|33933.5|33911|33941|33918.5|33942.5|33920|33933.5|33911|0
1687998300000|2023-06-29 00:25:00|33940.5|33918|33947|33924.5|33949.5|33927|33940|33917.5|0
1687998600000|2023-06-29 00:30:00|33946.5|33924|33945|33922.5|33947.5|33925|33943.5|33921|0
1687998900000|2023-06-29 00:35:00|33944.5|33922|33941|33918.5|33946|33923.5|33938.5|33916|0
1687999200000|2023-06-29 00:40:00|33940.5|33918|33942.5|33920|33942.5|33920|33938|33915.5|0
1687999500000|2023-06-29 00:45:00|33943|33920.5|33943.5|33921|33943.5|33921|33941|33918.5|0
1687999800000|2023-06-29 00:50:00|33944|33921.5|33944|33921.5|33945.5|33923|33941|33918.5|0
1688000100000|2023-06-29 00:55:00|33945|33922.5|33944.5|33922|33947|33924.5|33944|33921.5|0
1688000400000|2023-06-29 01:00:00|33943.5|33921|33943.5|33921|33948|33925.5|33940.5|33918|0
1688000700000|2023-06-29 01:05:00|33945.5|33923|33945.5|33923|33946|33923.5|33943|33920.5|0
1688001000000|2023-06-29 01:10:00|33946.5|33924|33944|33921.5|33948|33925.5|33943|33920.5|0
1688001300000|2023-06-29 01:15:00|33943.5|33921|33951|33928.5|33951|33928.5|33942.5|33920|0
1688001600000|2023-06-29 01:20:00|33951.5|33929|33948.5|33926|33952|33929.5|33948|33925.5|0
1688001900000|2023-06-29 01:25:00|33948|33925.5|33952.5|33930|33956.5|33934|33947|33924.5|0
1688002200000|2023-06-29 01:30:00|33953|33930.5|33948.5|33926|33953|33930.5|33948.5|33926|0
1688002500000|2023-06-29 01:35:00|33948|33925.5|33945|33922.5|33949.5|33927|33943.5|33921|0
1688002800000|2023-06-29 01:40:00|33944.5|33922|33941|33918.5|33948|33925.5|33941|33918.5|0
1688003100000|2023-06-29 01:45:00|33942|33919.5|33941|33918.5|33948|33925.5|33939.5|33917|0
1688003400000|2023-06-29 01:50:00|33940.5|33918|33941|33918.5|33943|33920.5|33939.5|33917|0
1688003700000|2023-06-29 01:55:00|33940.5|33918|33934.5|33912|33943|33920.5|33933|33910.5|0
1688004000000|2023-06-29 02:00:00|33935|33912.5|33924.5|33902|33937|33914.5|33921|33898.5|0
1688004300000|2023-06-29 02:05:00|33924|33901.5|33914.5|33892|33925|33902.5|33914|33891.5|0
1688004600000|2023-06-29 02:10:00|33914|33891.5|33914.5|33892|33917.5|33895|33911.5|33889|0
1688004900000|2023-06-29 02:15:00|33915|33892.5|33917.5|33895|33919|33896.5|33913.5|33891|0
1688005200000|2023-06-29 02:20:00|33917|33894.5|33917.5|33895|33919.5|33897|33915.5|33893|0
1688005500000|2023-06-29 02:25:00|33918|33895.5|33919|33896.5|33922|33899.5|33918|33895.5|0
1688005800000|2023-06-29 02:30:00|33919.5|33897|33918.5|33896|33923.5|33901|33917|33894.5|0
1688006100000|2023-06-29 02:35:00|33917.5|33895|33919.5|33897|33920|33897.5|33915.5|33893|0
1688006400000|2023-06-29 02:40:00|33920|33897.5|33923.5|33901|33925|33902.5|33920|33897.5|0
1688006700000|2023-06-29 02:45:00|33923|33900.5|33917.5|33895|33923|33900.5|33917.5|33895|0
1688007000000|2023-06-29 02:50:00|33918|33895.5|33911.5|33889|33919|33896.5|33909.5|33887|0
1688007300000|2023-06-29 02:55:00|33911|33888.5|33908|33885.5|33913.5|33891|33907|33884.5|0
1688007600000|2023-06-29 03:00:00|33907.5|33885|33908|33885.5|33910|33887.5|33906|33883.5|0
1688007900000|2023-06-29 03:05:00|33907.5|33885|33903|33880.5|33908.5|33886|33901.5|33879|0
1688008200000|2023-06-29 03:10:00|33902.5|33880|33905.5|33883|33908|33885.5|33902.5|33880|0
1688008500000|2023-06-29 03:15:00|33905|33882.5|33909|33886.5|33911|33888.5|33903|33880.5|0
1688008800000|2023-06-29 03:20:00|33908.5|33886|33907.5|33885|33909.5|33887|33905|33882.5|0
1688009100000|2023-06-29 03:25:00|33908|33885.5|33910.5|33888|33912.5|33890|33908|33885.5|0
1688009400000|2023-06-29 03:30:00|33911|33888.5|33905.5|33883|33911.5|33889|33901.5|33879|0
1688009700000|2023-06-29 03:35:00|33905|33882.5|33889.5|33867|33905|33882.5|33887|33864.5|0
1688010000000|2023-06-29 03:40:00|33890|33867.5|33893.5|33871|33895.5|33873|33889.5|33867|0
1688010300000|2023-06-29 03:45:00|33894|33871.5|33887|33864.5|33896|33873.5|33887|33864.5|0
1688010600000|2023-06-29 03:50:00|33887.5|33865|33896|33873.5|33897|33874.5|33886|33863.5|0
1688010900000|2023-06-29 03:55:00|33896.5|33874|33899|33876.5|33900.5|33878|33894|33871.5|0
1688011200000|2023-06-29 04:00:00|33898.5|33876|33901.5|33879|33903|33880.5|33897|33874.5|0
1688011500000|2023-06-29 04:05:00|33901|33878.5|33902|33879.5|33903|33880.5|33899|33876.5|0
1688011800000|2023-06-29 04:10:00|33901.5|33879|33901.5|33879|33903.5|33881|33899|33876.5|0
1688012100000|2023-06-29 04:15:00|33901|33878.5|33901.5|33879|33903|33880.5|33899.5|33877|0
1688012400000|2023-06-29 04:20:00|33901|33878.5|33898.5|33876|33901.5|33879|33898|33875.5|0
1688012700000|2023-06-29 04:25:00|33898|33875.5|33900.5|33878|33900.5|33878|33898|33875.5|0
1688013000000|2023-06-29 04:30:00|33900|33877.5|33897|33874.5|33903|33880.5|33897|33874.5|0
1688013300000|2023-06-29 04:35:00|33898|33875.5|33901.5|33879|33901.5|33879|33896.5|33874|0
1688013600000|2023-06-29 04:40:00|33901|33878.5|33900.5|33878|33903|33880.5|33898|33875.5|0
1688013900000|2023-06-29 04:45:00|33900|33877.5|33893.5|33871|33903|33880.5|33893.5|33871|0
1688014200000|2023-06-29 04:50:00|33894|33871.5|33894|33871.5|33898|33875.5|33893|33870.5|0
1688014500000|2023-06-29 04:55:00|33894.5|33872|33896.5|33874|33898|33875.5|33894.5|33872|0
1688014800000|2023-06-29 05:00:00|33897|33874.5|33899.5|33877|33905.5|33883|33897|33874.5|0
1688015100000|2023-06-29 05:05:00|33899|33876.5|33907.5|33885|33908.5|33886|33898|33875.5|0
1688015400000|2023-06-29 05:10:00|33908|33885.5|33897|33874.5|33908.5|33886|33895|33872.5|0
1688015700000|2023-06-29 05:15:00|33896.5|33874|33893|33870.5|33897.5|33875|33891.5|33869|0
1688016000000|2023-06-29 05:20:00|33892.5|33870|33886|33863.5|33892.5|33870|33886|33863.5|0
1688016300000|2023-06-29 05:25:00|33886.5|33864|33884.5|33862|33889.5|33867|33881.5|33859|0
1688016600000|2023-06-29 05:30:00|33884|33861.5|33884.5|33862|33886.5|33864|33875.5|33853|0
1688016900000|2023-06-29 05:35:00|33884|33861.5|33884|33861.5|33885|33862.5|33880|33857.5|0
1688017200000|2023-06-29 05:40:00|33883|33860.5|33872.5|33850|33885|33862.5|33869.5|33847|0
1688017500000|2023-06-29 05:45:00|33872|33849.5|33875|33852.5|33879.5|33857|33871|33848.5|0
1688017800000|2023-06-29 05:50:00|33874.5|33852|33879.5|33857|33883.5|33861|33874|33851.5|0
1688018100000|2023-06-29 05:55:00|33880|33857.5|33889|33866.5|33889.5|33867|33879.5|33857|0
1688018400000|2023-06-29 06:00:00|33888|33865.5|33876|33853.5|33888|33865.5|33875.5|33853|0
1688018700000|2023-06-29 06:05:00|33877.5|33855|33885|33862.5|33886.5|33864|33877.5|33855|0
1688019000000|2023-06-29 06:10:00|33884.5|33862|33881.5|33859|33886.5|33864|33880|33857.5|0
1688019300000|2023-06-29 06:15:00|33880.5|33858|33875|33852.5|33881|33858.5|33872|33849.5|0
1688019600000|2023-06-29 06:20:00|33875.5|33853|33879|33856.5|33881.5|33859|33873.5|33851|0
1688019900000|2023-06-29 06:25:00|33879.5|33857|33867.5|33845|33881|33858.5|33867.5|33845|0
1688020200000|2023-06-29 06:30:00|33867|33844.5|33872.5|33850|33875|33852.5|33867|33844.5|0
1688020500000|2023-06-29 06:35:00|33873|33850.5|33879|33856.5|33883.5|33861|33872|33849.5|0
1688020800000|2023-06-29 06:40:00|33879.5|33857|33880|33857.5|33886|33863.5|33878.5|33856|0
1688021100000|2023-06-29 06:45:00|33879.5|33857|33882.5|33860|33883|33860.5|33876|33853.5|0
1688021400000|2023-06-29 06:50:00|33883|33860.5|33873|33850.5|33886|33863.5|33873|33850.5|0
1688021700000|2023-06-29 06:55:00|33872.5|33850|33871.5|33849|33878.5|33856|33871.5|33849|0
1688022000000|2023-06-29 07:00:00|33871|33848.5|33878.5|33856|33886.5|33864|33870.5|33848|0
1688022300000|2023-06-29 07:05:00|33878|33855.5|33894|33871.5|33894|33871.5|33872|33849.5|0
1688022600000|2023-06-29 07:10:00|33894.5|33872|33883|33860.5|33894.5|33872|33877.5|33855|0
1688022900000|2023-06-29 07:15:00|33882.5|33860|33875.5|33853|33883.5|33861|33870|33847.5|0
1688023200000|2023-06-29 07:20:00|33876|33853.5|33893.5|33871|33895.5|33873|33870|33847.5|0
1688023500000|2023-06-29 07:25:00|33893|33870.5|33876.5|33854|33893|33870.5|33874.5|33852|0
1688023800000|2023-06-29 07:30:00|33876|33853.5|33869.5|33847|33877.5|33855|33868.5|33846|0
1688024100000|2023-06-29 07:35:00|33869|33846.5|33871.5|33849|33876.5|33854|33867|33844.5|0
1688024400000|2023-06-29 07:40:00|33872.5|33850|33878|33855.5|33881|33858.5|33867.5|33845|0
1688024700000|2023-06-29 07:45:00|33877.5|33855|33886.5|33864|33887|33864.5|33876|33853.5|0
1688025000000|2023-06-29 07:50:00|33886|33863.5|33881.5|33859|33890|33867.5|33880.5|33858|0
1688025300000|2023-06-29 07:55:00|33881|33858.5|33876.5|33854|33886.5|33864|33876.5|33854|0
1688025600000|2023-06-29 08:00:00|33876|33853.5|33881.5|33859|33883.5|33861|33872.5|33850|0
1688025900000|2023-06-29 08:05:00|33881|33858.5|33875.5|33853|33882|33859.5|33875.5|33853|0
1688026200000|2023-06-29 08:10:00|33876.5|33854|33888.5|33866|33892.5|33870|33875.5|33853|0
1688026500000|2023-06-29 08:15:00|33889|33866.5|33900.5|33878|33901|33878.5|33889|33866.5|0
1688026800000|2023-06-29 08:20:00|33901|33878.5|33907|33884.5|33913.5|33891|33898.5|33876|0
1688027100000|2023-06-29 08:25:00|33907.5|33885|33905.5|33883|33909.5|33887|33896|33873.5|0
1688027400000|2023-06-29 08:30:00|33906|33883.5|33902.5|33880|33908|33885.5|33900.5|33878|0
1688027700000|2023-06-29 08:35:00|33902|33879.5|33907|33884.5|33907|33884.5|33900.5|33878|0
1688028000000|2023-06-29 08:40:00|33906.5|33884|33917|33894.5|33921|33898.5|33905.5|33883|0
1688028300000|2023-06-29 08:45:00|33917.5|33895|33919|33896.5|33927|33904.5|33915.5|33893|0
1688028600000|2023-06-29 08:50:00|33918.5|33896|33923.5|33901|33923.5|33901|33915|33892.5|0
1688028900000|2023-06-29 08:55:00|33923|33900.5|33926.5|33904|33930|33907.5|33920.5|33898|0
1688029200000|2023-06-29 09:00:00|33927|33904.5|33925.5|33903|33929.5|33907|33922.5|33900|0
1688029500000|2023-06-29 09:05:00|33925|33902.5|33923|33900.5|33926.5|33904|33919.5|33897|0
1688029800000|2023-06-29 09:10:00|33923.5|33901|33926|33903.5|33933|33910.5|33923|33900.5|0
1688030100000|2023-06-29 09:15:00|33925.5|33903|33919.5|33897|33926|33903.5|33918.5|33896|0
1688030400000|2023-06-29 09:20:00|33919|33896.5|33916.5|33894|33921|33898.5|33913|33890.5|0
1688030700000|2023-06-29 09:25:00|33916|33893.5|33924|33901.5|33924.5|33902|33913.5|33891|0
1688031000000|2023-06-29 09:30:00|33923.5|33901|33927|33904.5|33928|33905.5|33918.5|33896|0
1688031300000|2023-06-29 09:35:00|33927.5|33905|33931.5|33909|33932.5|33910|33924|33901.5|0
1688031600000|2023-06-29 09:40:00|33932|33909.5|33937.5|33915|33945.5|33923|33932|33909.5|0
1688031900000|2023-06-29 09:45:00|33938|33915.5|33947|33924.5|33948.5|33926|33937.5|33915|0
1688032200000|2023-06-29 09:50:00|33946.5|33924|33944|33921.5|33947.5|33925|33941.5|33919|0
1688032500000|2023-06-29 09:55:00|33943.5|33921|33946|33923.5|33948|33925.5|33940.5|33918|0
1688032800000|2023-06-29 10:00:00|33947|33924.5|33941.5|33919|33947|33924.5|33938.5|33916|0
1688033100000|2023-06-29 10:05:00|33941|33918.5|33943.5|33921|33946|33923.5|33938.5|33916|0
1688033400000|2023-06-29 10:10:00|33943|33920.5|33968.5|33946|33968.5|33946|33941|33918.5|0
1688033700000|2023-06-29 10:15:00|33968|33945.5|33962|33939.5|33980|33957.5|33961|33938.5|0
1688034000000|2023-06-29 10:20:00|33962.5|33940|33969.5|33947|33971.5|33949|33961.5|33939|0
1688034300000|2023-06-29 10:25:00|33970|33947.5|33966.5|33944|33973.5|33951|33964.5|33942|0
1688034600000|2023-06-29 10:30:00|33966|33943.5|33965|33942.5|33969.5|33947|33963|33940.5|0
1688034900000|2023-06-29 10:35:00|33964.5|33942|33961|33938.5|33966.5|33944|33960|33937.5|0
1688035200000|2023-06-29 10:40:00|33960.5|33938|33970.5|33948|33974.5|33952|33960|33937.5|0
1688035500000|2023-06-29 10:45:00|33970|33947.5|33971|33948.5|33974|33951.5|33968|33945.5|0
1688035800000|2023-06-29 10:50:00|33970.5|33948|33969|33946.5|33975|33952.5|33969|33946.5|0
1688036100000|2023-06-29 10:55:00|33969.5|33947|33971|33948.5|33974|33951.5|33967.5|33945|0
1688036400000|2023-06-29 11:00:00|33969.5|33947|33965|33942.5|33976|33953.5|33964|33941.5|0
1688036700000|2023-06-29 11:05:00|33965.5|33943|33967.5|33945|33972|33949.5|33965|33942.5|0
1688037000000|2023-06-29 11:10:00|33968|33945.5|33972|33949.5|33972|33949.5|33967.5|33945|0
1688037300000|2023-06-29 11:15:00|33971.5|33949|33969.5|33947|33974|33951.5|33969|33946.5|0
1688037600000|2023-06-29 11:20:00|33970|33947.5|33973|33950.5|33975|33952.5|33969.5|33947|0
1688037900000|2023-06-29 11:25:00|33972.5|33950|33981.5|33959|33982|33959.5|33969|33946.5|0
1688038200000|2023-06-29 11:30:00|33983|33960.5|33981|33958.5|33986.5|33964|33978|33955.5|0
1688038500000|2023-06-29 11:35:00|33981.5|33959|33975|33952.5|33981.5|33959|33973|33950.5|0
1688038800000|2023-06-29 11:40:00|33975.5|33953|33973|33950.5|33980|33957.5|33970|33947.5|0
1688039100000|2023-06-29 11:45:00|33972|33949.5|33967.5|33945|33972|33949.5|33965.5|33943|0
1688039400000|2023-06-29 11:50:00|33967|33944.5|33963|33940.5|33968|33945.5|33959.5|33937|0
1688039700000|2023-06-29 11:55:00|33963.5|33941|33971|33948.5|33973|33950.5|33963.5|33941|0
1688040000000|2023-06-29 12:00:00|33970.5|33948|33984|33961.5|33993.5|33971|33970.5|33948|0
1688040300000|2023-06-29 12:05:00|33983|33960.5|33976.5|33954|33983.5|33961|33974|33951.5|0
1688040600000|2023-06-29 12:10:00|33975.5|33953|33968.5|33946|33978.5|33956|33966.5|33944|0
1688040900000|2023-06-29 12:15:00|33968|33945.5|33973.5|33951|33975|33952.5|33965.5|33943|0
1688041200000|2023-06-29 12:20:00|33974.5|33952|33984.5|33962|33984.5|33962|33972|33949.5|0
1688041500000|2023-06-29 12:25:00|33984|33961.5|33990.5|33968|33992|33969.5|33980|33957.5|0
1688041800000|2023-06-29 12:30:00|33981|33958.5|34014.5|33992|34037|34014.5|33978.5|33956|0
1688042100000|2023-06-29 12:35:00|34014|33991.5|33997.5|33975|34014|33991.5|33979|33956.5|0
1688042400000|2023-06-29 12:40:00|33992.5|33970|33982.5|33960|34001|33978.5|33978.5|33956|0
1688042700000|2023-06-29 12:45:00|33979.5|33957|33975.5|33953|33986|33963.5|33974|33951.5|0
1688043000000|2023-06-29 12:50:00|33975|33952.5|33924.5|33902|33975.5|33953|33917|33894.5|0
1688043300000|2023-06-29 12:55:00|33926|33903.5|33916.5|33894|33931.5|33909|33908.5|33886|0
1688043600000|2023-06-29 13:00:00|33915.5|33893|33881|33858.5|33915.5|33893|33863|33840.5|0
1688043900000|2023-06-29 13:05:00|33881.5|33859|33884.5|33862|33909.5|33887|33881.5|33859|0
1688044200000|2023-06-29 13:10:00|33885|33862.5|33883|33860.5|33888.5|33866|33872.5|33850|0
1688044500000|2023-06-29 13:15:00|33884.5|33862|33877|33854.5|33884.5|33862|33865|33842.5|0
1688044800000|2023-06-29 13:20:00|33877.5|33855|33861|33838.5|33878|33855.5|33861|33838.5|0
1688045100000|2023-06-29 13:25:00|33859.5|33837|33860.5|33838|33864.5|33842|33844|33821.5|0
1688045400000|2023-06-29 13:30:00|33857.5|33835|33884|33861.5|33885.5|33863|33824.5|33802|0
1688045700000|2023-06-29 13:35:00|33891|33868.5|33966|33943.5|33970|33947.5|33888.5|33866|0
1688046000000|2023-06-29 13:40:00|33969.5|33947|33959.5|33937|33984|33961.5|33956|33933.5|0
1688046300000|2023-06-29 13:45:00|33961.5|33939|33969.5|33947|33970|33947.5|33941|33918.5|0
1688046600000|2023-06-29 13:50:00|33973|33950.5|33991|33968.5|33994|33971.5|33964|33941.5|0
1688046900000|2023-06-29 13:55:00|33992.5|33970|34004.4|33981.9|34018.4|33995.9|33981.9|33959.4|0
1688047200000|2023-06-29 14:00:00|34006.4|33983.9|34024.9|34002.4|34034.9|34012.4|33999.9|33977.4|0
1688047500000|2023-06-29 14:05:00|34028.4|34005.9|34018.9|33996.4|34051.4|34028.9|33995.9|33973.4|0
1688047800000|2023-06-29 14:10:00|34014.9|33992.4|34047.9|34025.4|34047.9|34025.4|34001.9|33979.4|0
1688048100000|2023-06-29 14:15:00|34047.4|34024.9|34049.9|34027.4|34064.9|34042.4|34040.9|34018.4|0
1688048400000|2023-06-29 14:20:00|34051.4|34028.9|34054.9|34032.4|34090.4|34067.9|34051.4|34028.9|0
1688048700000|2023-06-29 14:25:00|34055.9|34033.4|34058.4|34035.9|34077.4|34054.9|34053.9|34031.4|0
1688049000000|2023-06-29 14:30:00|34061.9|34039.4|34072.4|34049.9|34076.4|34053.9|34037.9|34015.4|0
1688049300000|2023-06-29 14:35:00|34070.9|34048.4|34027.4|34004.9|34072.4|34049.9|34027.4|34004.9|0
1688049600000|2023-06-29 14:40:00|34024.4|34001.9|34009.4|33986.9|34034.4|34011.9|34000.4|33977.9|0
1688049900000|2023-06-29 14:45:00|34008.9|33986.4|34004.4|33981.9|34015.9|33993.4|33971.4|33948.9|0
1688050200000|2023-06-29 14:50:00|34002.9|33980.4|33993.4|33970.9|34012.4|33989.9|33985.9|33963.4|0
1688050500000|2023-06-29 14:55:00|33994.9|33972.4|33987.9|33965.4|34006.4|33983.9|33981.4|33958.9|0
1688050800000|2023-06-29 15:00:00|33988.4|33965.9|34026.9|34004.4|34027.9|34005.4|33983.9|33961.4|0
1688051100000|2023-06-29 15:05:00|34026.4|34003.9|34031.9|34009.4|34043.9|34021.4|34018.4|33995.9|0
1688051400000|2023-06-29 15:10:00|34030.4|34007.9|34040.4|34017.9|34049.4|34026.9|34025.4|34002.9|0
1688051700000|2023-06-29 15:15:00|34042.4|34019.9|34051.4|34028.9|34063.4|34040.9|34037.4|34014.9|0
1688052000000|2023-06-29 15:20:00|34050.9|34028.4|34062.4|34039.9|34063.4|34040.9|34045.9|34023.4|0
1688052300000|2023-06-29 15:25:00|34062.9|34040.4|34073.4|34050.9|34077.4|34054.9|34044.4|34021.9|0
1688052600000|2023-06-29 15:30:00|34072.9|34050.4|34068.4|34045.9|34096.9|34074.4|34067.4|34044.9|0
1688052900000|2023-06-29 15:35:00|34069.4|34046.9|34076.9|34054.4|34076.9|34054.4|34056.9|34034.4|0
1688053200000|2023-06-29 15:40:00|34078.8|34056.3|34073.8|34051.3|34099.8|34077.3|34072.3|34049.8|0
1688053500000|2023-06-29 15:45:00|34073.3|34050.8|34084.8|34062.3|34087.3|34064.8|34068.3|34045.8|0
1688053800000|2023-06-29 15:50:00|34085.3|34062.8|34095.8|34073.3|34098.3|34075.8|34082.3|34059.8|0
1688054100000|2023-06-29 15:55:00|34098.3|34075.8|34093.8|34071.3|34099.8|34077.3|34078.3|34055.8|0
1688054400000|2023-06-29 16:00:00|34095.3|34072.8|34075.3|34052.8|34100.3|34077.8|34071.3|34048.8|0
1688054700000|2023-06-29 16:05:00|34078.8|34056.3|34101.8|34079.3|34101.8|34079.3|34076.8|34054.3|0
1688055000000|2023-06-29 16:10:00|34102.3|34079.8|34097.3|34074.8|34108.3|34085.8|34082.3|34059.8|0
1688055300000|2023-06-29 16:15:00|34098.3|34075.8|34117.3|34094.8|34120.8|34098.3|34085.3|34062.8|0
1688055600000|2023-06-29 16:20:00|34116.8|34094.3|34149.3|34126.8|34149.3|34126.8|34116.8|34094.3|0
1688055900000|2023-06-29 16:25:00|34150.3|34127.8|34154.8|34132.3|34166.3|34143.8|34140.3|34117.8|0
1688056200000|2023-06-29 16:30:00|34154.3|34131.8|34152.3|34129.8|34161.3|34138.8|34142.3|34119.8|0
1688056500000|2023-06-29 16:35:00|34153.3|34130.8|34151.8|34129.3|34165.3|34142.8|34146.3|34123.8|0
1688056800000|2023-06-29 16:40:00|34152.3|34129.8|34142.3|34119.8|34152.3|34129.8|34138.3|34115.8|0
1688057100000|2023-06-29 16:45:00|34143.3|34120.8|34135.8|34113.3|34149.3|34126.8|34134.3|34111.8|0
1688057400000|2023-06-29 16:50:00|34136.3|34113.8|34132.3|34109.8|34143.3|34120.8|34130.3|34107.8|0
1688057700000|2023-06-29 16:55:00|34131.3|34108.8|34121.8|34099.3|34139.8|34117.3|34105.3|34082.8|0
1688058000000|2023-06-29 17:00:00|34116.4|34093.9|34100.4|34077.9|34121.9|34099.4|34100.4|34077.9|0
1688058300000|2023-06-29 17:05:00|34098.4|34075.9|34094.9|34072.4|34098.4|34075.9|34060.4|34037.9|0
1688058600000|2023-06-29 17:10:00|34093.4|34070.9|34090.9|34068.4|34094.9|34072.4|34075.9|34053.4|0
1688058900000|2023-06-29 17:15:00|34090.4|34067.9|34100.9|34078.4|34105.9|34083.4|34088.4|34065.9|0
1688059200000|2023-06-29 17:20:00|34102.4|34079.9|34104.9|34082.4|34109.4|34086.9|34096.9|34074.4|0
1688059500000|2023-06-29 17:25:00|34105.4|34082.9|34112.9|34090.4|34115.4|34092.9|34094.4|34071.9|0
1688059800000|2023-06-29 17:30:00|34114.4|34091.9|34107.9|34085.4|34116.4|34093.9|34102.4|34079.9|0
1688060100000|2023-06-29 17:35:00|34107.4|34084.9|34110.9|34088.4|34110.9|34088.4|34094.4|34071.9|0
1688060400000|2023-06-29 17:40:00|34112.4|34089.9|34103.9|34081.4|34115.4|34092.9|34095.4|34072.9|0
1688060700000|2023-06-29 17:45:00|34103.4|34080.9|34102.4|34079.9|34106.4|34083.9|34094.4|34071.9|0
1688061000000|2023-06-29 17:50:00|34102.9|34080.4|34107.9|34085.4|34114.4|34091.9|34098.9|34076.4|0
1688061300000|2023-06-29 17:55:00|34108.9|34086.4|34077.9|34055.4|34111.4|34088.9|34066.9|34044.4|0
1688061600000|2023-06-29 18:00:00|34076.9|34054.4|34044.9|34022.4|34082.4|34059.9|34037.9|34015.4|0
1688061900000|2023-06-29 18:05:00|34044.4|34021.9|34034.4|34011.9|34050.4|34027.9|34022.4|33999.9|0
1688062200000|2023-06-29 18:10:00|34033.4|34010.9|34054.9|34032.4|34054.9|34032.4|34027.4|34004.9|0
1688062500000|2023-06-29 18:15:00|34055.9|34033.4|34066.9|34044.4|34071.4|34048.9|34055.9|34033.4|0
1688062800000|2023-06-29 18:20:00|34067.9|34045.4|34081.4|34058.9|34086.4|34063.9|34067.9|34045.4|0
1688063100000|2023-06-29 18:25:00|34081.9|34059.4|34078.9|34056.4|34090.4|34067.9|34069.4|34046.9|0
1688063400000|2023-06-29 18:30:00|34079.4|34056.9|34079.9|34057.4|34085.9|34063.4|34076.4|34053.9|0
1688063700000|2023-06-29 18:35:00|34081.4|34058.9|34082.4|34059.9|34094.9|34072.4|34081.4|34058.9|0
1688064000000|2023-06-29 18:40:00|34080.9|34058.4|34076.9|34054.4|34082.4|34059.9|34059.9|34037.4|0
1688064300000|2023-06-29 18:45:00|34074.9|34052.4|34081.4|34058.9|34092.4|34069.9|34074.9|34052.4|0
1688064600000|2023-06-29 18:50:00|34080.9|34058.4|34073.9|34051.4|34083.4|34060.9|34062.9|34040.4|0
1688064900000|2023-06-29 18:55:00|34073.4|34050.9|34081.4|34058.9|34083.4|34060.9|34069.4|34046.9|0
1688065200000|2023-06-29 19:00:00|34081.9|34059.4|34097.4|34074.9|34100.4|34077.9|34081.4|34058.9|0
1688065500000|2023-06-29 19:05:00|34098.9|34076.4|34105.9|34083.4|34107.9|34085.4|34095.4|34072.9|0
1688065800000|2023-06-29 19:10:00|34105.4|34082.9|34104.9|34082.4|34108.4|34085.9|34095.9|34073.4|0
1688066100000|2023-06-29 19:15:00|34104.4|34081.9|34103.4|34080.9|34118.4|34095.9|34097.9|34075.4|0
1688066400000|2023-06-29 19:20:00|34102.9|34080.4|34107.9|34085.4|34113.4|34090.9|34099.9|34077.4|0
1688066700000|2023-06-29 19:25:00|34107.4|34084.9|34114.4|34091.9|34117.4|34094.9|34105.4|34082.9|0
1688067000000|2023-06-29 19:30:00|34113.4|34090.9|34111.9|34089.4|34132.4|34109.9|34107.4|34084.9|0
1688067300000|2023-06-29 19:35:00|34111.4|34088.9|34083.4|34060.9|34111.9|34089.4|34080.4|34057.9|0
1688067600000|2023-06-29 19:40:00|34079.9|34057.4|34081.9|34059.4|34091.4|34068.9|34076.9|34054.4|0
1688067900000|2023-06-29 19:45:00|34080.9|34058.4|34103.4|34080.9|34103.4|34080.9|34073.9|34051.4|0
1688068200000|2023-06-29 19:50:00|34103.9|34081.4|34108.9|34086.4|34131.9|34109.4|34095.4|34072.9|0
1688068500000|2023-06-29 19:55:00|34104.4|34081.9|34136.4|34113.9|34137.9|34115.4|34094.4|34071.9|0
1688068800000|2023-06-29 20:00:00|34135.9|34113.4|34132.4|34109.9|34140.4|34117.9|34122.9|34100.4|0
1688069100000|2023-06-29 20:05:00|34131.4|34108.9|34128.4|34105.9|34138.4|34115.9|34126.4|34103.9|0
1688069400000|2023-06-29 20:10:00|34129.9|34107.4|34129.4|34106.9|34134.9|34112.4|34128.4|34105.9|0
1688069700000|2023-06-29 20:15:00|34128.4|34105.9|34122.4|34099.9|34128.4|34105.9|34106.4|34083.9|0
1688070000000|2023-06-29 20:20:00|34121.9|34099.4|34129.9|34107.4|34130.9|34108.4|34118.4|34095.9|0
1688070300000|2023-06-29 20:25:00|34129.4|34106.9|34128.9|34106.4|34132.4|34109.9|34128.4|34105.9|0
1688070600000|2023-06-29 20:30:00|34128.4|34105.9|34128.9|34106.4|34131.9|34109.4|34126.9|34104.4|0
1688070900000|2023-06-29 20:35:00|34128.4|34105.9|34123.9|34101.4|34128.9|34106.4|34122.9|34100.4|0
1688071200000|2023-06-29 20:40:00|34124.4|34101.9|34126.4|34103.9|34126.4|34103.9|34121.4|34098.9|0
1688071500000|2023-06-29 20:45:00|34125.9|34103.4|34108.9|34086.4|34126.4|34103.9|34108.9|34086.4|0
1688071800000|2023-06-29 20:50:00|34109.4|34086.9|34108.4|34085.9|34111.9|34089.4|34106.9|34084.4|0
1688072100000|2023-06-29 20:55:00|34108.9|34086.4|34106.5|34084|34115.4|34092.9|34106.5|34084|0
1688072400000|2023-06-29 21:00:00|34108.5|34086|34111.6|34089.1|34114.9|34092.4|34107.1|34084.6|0
1688072700000|2023-06-29 21:05:00|34113.6|34091.1|34113.5|34091|34113.6|34091.1|34112.2|34089.7|0
1688073000000|2023-06-29 21:10:00|34113.6|34091.1|34112.5|34090|34113.6|34091.1|34109.1|34086.6|0
1688073300000|2023-06-29 21:15:00|34113.2|34090.7|34112.2|34089.7|34113.2|34090.7|34110.7|34088.2|0
1688073600000|2023-06-29 21:20:00|34113.1|34090.6|34112|34089.5|34113.1|34090.6|34111.6|34089.1|0
1688073900000|2023-06-29 21:25:00|34111.2|34088.7|34111.1|34088.6|34111.7|34089.2|34111.1|34088.6|0
1688074200000|2023-06-29 21:30:00|34111.7|34089.2|34110.2|34087.7|34112.8|34090.3|34110.2|34087.7|0
1688074500000|2023-06-29 21:35:00|34110.5|34088|34110.5|34088|34110.5|34088|34110.5|34088|0
1688074800000|2023-06-29 21:40:00|34110.2|34087.7|34107.7|34085.2|34110.5|34088|34106.5|34084|0
1688075100000|2023-06-29 21:45:00|34107.9|34085.4|34108.9|34086.4|34110.6|34088.1|34107.9|34085.4|0
1688075400000|2023-06-29 21:50:00|34109.6|34087.1|34108.4|34085.9|34109.6|34087.1|34108.4|34085.9|0
1688075700000|2023-06-29 21:55:00|34108.3|34085.8|34108.1|34085.6|34109.5|34087|34108|34085.5|0
1688076000000|2023-06-29 22:00:00|34102.4|34079.9|34109.3|34086.8|34110.8|34088.3|34098.4|34075.9|0
1688076300000|2023-06-29 22:05:00|34108.8|34086.3|34113.3|34090.8|34114.3|34091.8|34107.8|34085.3|0
1688076600000|2023-06-29 22:10:00|34113.8|34091.3|34107.3|34084.8|34114.8|34092.3|34106.8|34084.3|0
1688076900000|2023-06-29 22:15:00|34106.8|34084.3|34112.3|34089.8|34112.3|34089.8|34104.8|34082.3|0
1688077200000|2023-06-29 22:20:00|34112.8|34090.3|34111.3|34088.8|34113.8|34091.3|34111.3|34088.8|0
1688077500000|2023-06-29 22:25:00|34110.8|34088.3|34112.3|34089.8|34113.8|34091.3|34110.8|34088.3|0
1688077800000|2023-06-29 22:30:00|34111.8|34089.3|34108.8|34086.3|34112.8|34090.3|34108.8|34086.3|0
1688078100000|2023-06-29 22:35:00|34109.3|34086.8|34108.8|34086.3|34111.3|34088.8|34107.8|34085.3|0
1688078400000|2023-06-29 22:40:00|34109.3|34086.8|34111.3|34088.8|34112.8|34090.3|34108.8|34086.3|0
1688078700000|2023-06-29 22:45:00|34110.8|34088.3|34114.3|34091.8|34114.8|34092.3|34110.8|34088.3|0
1688079000000|2023-06-29 22:50:00|34113.8|34091.3|34114.3|34091.8|34114.8|34092.3|34111.8|34089.3|0
1688079300000|2023-06-29 22:55:00|34112.8|34090.3|34112.3|34089.8|34114.3|34091.8|34111.8|34089.3|0
1688079600000|2023-06-29 23:00:00|34112.8|34090.3|34115.8|34093.3|34116.8|34094.3|34112.8|34090.3|0
1688079900000|2023-06-29 23:05:00|34116.3|34093.8|34117.8|34095.3|34118.3|34095.8|34115.8|34093.3|0
1688080200000|2023-06-29 23:10:00|34118.3|34095.8|34115.3|34092.8|34118.3|34095.8|34114.8|34092.3|0
1688080500000|2023-06-29 23:15:00|34114.8|34092.3|34115.3|34092.8|34116.8|34094.3|34113.3|34090.8|0
1688080800000|2023-06-29 23:20:00|34114.8|34092.3|34116.3|34093.8|34116.3|34093.8|34113.8|34091.3|0
1688081100000|2023-06-29 23:25:00|34116.8|34094.3|34115.8|34093.3|34117.8|34095.3|34115.3|34092.8|0
1688081400000|2023-06-29 23:30:00|34114.8|34092.3|34117.3|34094.8|34123.3|34100.8|34113.8|34091.3|0
1688081700000|2023-06-29 23:35:00|34116.8|34094.3|34114.3|34091.8|34118.3|34095.8|34113.8|34091.3|0
1688082000000|2023-06-29 23:40:00|34113.8|34091.3|34115.3|34092.8|34116.3|34093.8|34113.8|34091.3|0
1688082300000|2023-06-29 23:45:00|34114.8|34092.3|34114.3|34091.8|34117.3|34094.8|34112.8|34090.3|0
1688082600000|2023-06-29 23:50:00|34114.8|34092.3|34119.3|34096.8|34119.3|34096.8|34112.3|34089.8|0
1688082900000|2023-06-29 23:55:00|34118.8|34096.3|34121.3|34098.8|34122.3|34099.8|34117.8|34095.3|0
1688083200000|2023-06-30 00:00:00|34122.3|34099.8|34111.3|34088.8|34127.3|34104.8|34106.3|34083.8|0
1688083500000|2023-06-30 00:05:00|34111.8|34089.3|34107.8|34085.3|34115.3|34092.8|34106.3|34083.8|0
1688083800000|2023-06-30 00:10:00|34108.3|34085.8|34096.3|34073.8|34108.3|34085.8|34096.3|34073.8|0
1688084100000|2023-06-30 00:15:00|34096.8|34074.3|34102.8|34080.3|34107.3|34084.8|34096.8|34074.3|0
1688084400000|2023-06-30 00:20:00|34102.3|34079.8|34108.3|34085.8|34109.3|34086.8|34102.3|34079.8|0
1688084700000|2023-06-30 00:25:00|34108.8|34086.3|34108.3|34085.8|34112.3|34089.8|34107.8|34085.3|0
1688085000000|2023-06-30 00:30:00|34108.8|34086.3|34110.3|34087.8|34111.8|34089.3|34105.8|34083.3|0
1688085300000|2023-06-30 00:35:00|34109.8|34087.3|34108.3|34085.8|34110.3|34087.8|34102.3|34079.8|0
1688085600000|2023-06-30 00:40:00|34108.8|34086.3|34111.3|34088.8|34113.3|34090.8|34107.8|34085.3|0
1688085900000|2023-06-30 00:45:00|34110.8|34088.3|34109.3|34086.8|34111.3|34088.8|34108.3|34085.8|0
1688086200000|2023-06-30 00:50:00|34109.8|34087.3|34104.3|34081.8|34109.8|34087.3|34102.8|34080.3|0
1688086500000|2023-06-30 00:55:00|34104.8|34082.3|34111.3|34088.8|34112.3|34089.8|34104.8|34082.3|0
1688086800000|2023-06-30 01:00:00|34112.8|34090.3|34119.8|34097.3|34122.3|34099.8|34110.8|34088.3|0
1688087100000|2023-06-30 01:05:00|34120.3|34097.8|34123.8|34101.3|34124.8|34102.3|34116.3|34093.8|0
1688087400000|2023-06-30 01:10:00|34123.3|34100.8|34129.3|34106.8|34129.3|34106.8|34121.3|34098.8|0
1688087700000|2023-06-30 01:15:00|34129.8|34107.3|34137.3|34114.8|34138.8|34116.3|34127.3|34104.8|0
1688088000000|2023-06-30 01:20:00|34137.8|34115.3|34136.3|34113.8|34138.3|34115.8|34132.8|34110.3|0
1688088300000|2023-06-30 01:25:00|34135.8|34113.3|34134.3|34111.8|34137.8|34115.3|34132.8|34110.3|0
1688088600000|2023-06-30 01:30:00|34133.8|34111.3|34128.3|34105.8|34135.8|34113.3|34122.8|34100.3|0
1688088900000|2023-06-30 01:35:00|34127.8|34105.3|34136.8|34114.3|34138.3|34115.8|34127.3|34104.8|0
1688089200000|2023-06-30 01:40:00|34137.3|34114.8|34134.3|34111.8|34140.3|34117.8|34133.8|34111.3|0
1688089500000|2023-06-30 01:45:00|34133.8|34111.3|34135.3|34112.8|34136.8|34114.3|34131.3|34108.8|0
1688089800000|2023-06-30 01:50:00|34135.8|34113.3|34137.3|34114.8|34138.3|34115.8|34133.3|34110.8|0
1688090100000|2023-06-30 01:55:00|34136.8|34114.3|34139.3|34116.8|34141.8|34119.3|34135.3|34112.8|0
1688090400000|2023-06-30 02:00:00|34138.3|34115.8|34149.3|34126.8|34149.3|34126.8|34137.3|34114.8|0
1688090700000|2023-06-30 02:05:00|34148.3|34125.8|34149.3|34126.8|34154.8|34132.3|34145.8|34123.3|0
1688091000000|2023-06-30 02:10:00|34148.3|34125.8|34145.3|34122.8|34148.8|34126.3|34144.8|34122.3|0
1688091300000|2023-06-30 02:15:00|34145.8|34123.3|34141.3|34118.8|34147.8|34125.3|34141.3|34118.8|0
1688091600000|2023-06-30 02:20:00|34141.8|34119.3|34141.3|34118.8|34143.8|34121.3|34139.8|34117.3|0
1688091900000|2023-06-30 02:25:00|34142.3|34119.8|34139.8|34117.3|34142.3|34119.8|34139.8|34117.3|0
1688092200000|2023-06-30 02:30:00|34140.3|34117.8|34144.3|34121.8|34146.3|34123.8|34139.8|34117.3|0
1688092500000|2023-06-30 02:35:00|34143.8|34121.3|34142.3|34119.8|34143.8|34121.3|34140.3|34117.8|0
1688092800000|2023-06-30 02:40:00|34141.8|34119.3|34141.3|34118.8|34143.3|34120.8|34139.3|34116.8|0
1688093100000|2023-06-30 02:45:00|34141.8|34119.3|34136.3|34113.8|34142.8|34120.3|34133.8|34111.3|0
1688093400000|2023-06-30 02:50:00|34136.8|34114.3|34134.3|34111.8|34137.3|34114.8|34133.8|34111.3|0
1688093700000|2023-06-30 02:55:00|34134.8|34112.3|34135.8|34113.3|34139.8|34117.3|34134.3|34111.8|0
1688094000000|2023-06-30 03:00:00|34136.3|34113.8|34138.3|34115.8|34138.3|34115.8|34133.8|34111.3|0
1688094300000|2023-06-30 03:05:00|34138.8|34116.3|34134.3|34111.8|34140.8|34118.3|34133.8|34111.3|0
1688094600000|2023-06-30 03:10:00|34133.8|34111.3|34136.8|34114.3|34137.3|34114.8|34129.8|34107.3|0
1688094900000|2023-06-30 03:15:00|34136.3|34113.8|34136.8|34114.3|34137.3|34114.8|34132.8|34110.3|0
1688095200000|2023-06-30 03:20:00|34136.3|34113.8|34134.3|34111.8|34139.3|34116.8|34132.8|34110.3|0
1688095500000|2023-06-30 03:25:00|34134.8|34112.3|34135.8|34113.3|34135.8|34113.3|34132.8|34110.3|0
1688095800000|2023-06-30 03:30:00|34136.3|34113.8|34119.3|34096.8|34136.3|34113.8|34118.8|34096.3|0
1688096100000|2023-06-30 03:35:00|34118.8|34096.3|34116.8|34094.3|34121.8|34099.3|34115.3|34092.8|0
1688096400000|2023-06-30 03:40:00|34116.3|34093.8|34118.3|34095.8|34120.8|34098.3|34114.3|34091.8|0
1688096700000|2023-06-30 03:45:00|34118.8|34096.3|34121.8|34099.3|34122.3|34099.8|34115.8|34093.3|0
1688097000000|2023-06-30 03:50:00|34122.3|34099.8|34125.3|34102.8|34127.8|34105.3|34119.8|34097.3|0
1688097300000|2023-06-30 03:55:00|34124.8|34102.3|34122.8|34100.3|34125.3|34102.8|34120.8|34098.3|0
1688097600000|2023-06-30 04:00:00|34123.3|34100.8|34123.3|34100.8|34124.8|34102.3|34120.8|34098.3|0
1688097900000|2023-06-30 04:05:00|34123.8|34101.3|34117.8|34095.3|34123.8|34101.3|34115.3|34092.8|0
1688098200000|2023-06-30 04:10:00|34118.3|34095.8|34119.3|34096.8|34121.3|34098.8|34117.8|34095.3|0
1688098500000|2023-06-30 04:15:00|34119.8|34097.3|34121.3|34098.8|34123.8|34101.3|34119.8|34097.3|0
1688098800000|2023-06-30 04:20:00|34120.8|34098.3|34119.8|34097.3|34123.8|34101.3|34119.3|34096.8|0
1688099100000|2023-06-30 04:25:00|34119.3|34096.8|34123.3|34100.8|34123.8|34101.3|34118.8|34096.3|0
1688099400000|2023-06-30 04:30:00|34122.8|34100.3|34123.3|34100.8|34124.3|34101.8|34122.3|34099.8|0
1688099700000|2023-06-30 04:35:00|34123.8|34101.3|34123.8|34101.3|34123.8|34101.3|34120.8|34098.3|0
1688100000000|2023-06-30 04:40:00|34124.3|34101.8|34120.3|34097.8|34124.3|34101.8|34119.8|34097.3|0
1688100300000|2023-06-30 04:45:00|34120.8|34098.3|34121.8|34099.3|34123.8|34101.3|34119.8|34097.3|0
1688100600000|2023-06-30 04:50:00|34121.3|34098.8|34123.8|34101.3|34125.8|34103.3|34120.8|34098.3|0
1688100900000|2023-06-30 04:55:00|34124.3|34101.8|34123.3|34100.8|34126.3|34103.8|34121.8|34099.3|0
1688101200000|2023-06-30 05:00:00|34124.3|34101.8|34128.8|34106.3|34130.8|34108.3|34123.3|34100.8|0
1688101500000|2023-06-30 05:05:00|34129.3|34106.8|34126.8|34104.3|34133.3|34110.8|34126.8|34104.3|0
1688101800000|2023-06-30 05:10:00|34126.3|34103.8|34130.8|34108.3|34131.8|34109.3|34125.8|34103.3|0
1688102100000|2023-06-30 05:15:00|34130.3|34107.8|34134.3|34111.8|34136.3|34113.8|34129.3|34106.8|0
1688102400000|2023-06-30 05:20:00|34134.8|34112.3|34140.3|34117.8|34141.3|34118.8|34132.3|34109.8|0
1688102700000|2023-06-30 05:25:00|34140.8|34118.3|34141.3|34118.8|34144.3|34121.8|34139.8|34117.3|0
1688103000000|2023-06-30 05:30:00|34140.8|34118.3|34145.3|34122.8|34151.3|34128.8|34140.3|34117.8|0
1688103300000|2023-06-30 05:35:00|34144.8|34122.3|34140.3|34117.8|34145.8|34123.3|34135.3|34112.8|0
1688103600000|2023-06-30 05:40:00|34140.8|34118.3|34140.3|34117.8|34142.3|34119.8|34136.8|34114.3|0
1688103900000|2023-06-30 05:45:00|34140.8|34118.3|34138.3|34115.8|34142.8|34120.3|34136.8|34114.3|0
1688104200000|2023-06-30 05:50:00|34137.8|34115.3|34141.3|34118.8|34141.8|34119.3|34136.8|34114.3|0
1688104500000|2023-06-30 05:55:00|34140.8|34118.3|34142.3|34119.8|34142.8|34120.3|34138.3|34115.8|0
1688104800000|2023-06-30 06:00:00|34143.3|34120.8|34139.3|34116.8|34144.8|34122.3|34135.8|34113.3|0
1688105100000|2023-06-30 06:05:00|34138.8|34116.3|34128.3|34105.8|34139.8|34117.3|34126.3|34103.8|0
1688105400000|2023-06-30 06:10:00|34127.8|34105.3|34137.3|34114.8|34137.3|34114.8|34121.3|34098.8|0
1688105700000|2023-06-30 06:15:00|34137.8|34115.3|34127.3|34104.8|34140.3|34117.8|34119.3|34096.8|0
1688106000000|2023-06-30 06:20:00|34127.8|34105.3|34121.3|34098.8|34131.3|34108.8|34119.3|34096.8|0
1688106300000|2023-06-30 06:25:00|34121.8|34099.3|34124.3|34101.8|34125.8|34103.3|34120.8|34098.3|0
1688106600000|2023-06-30 06:30:00|34123.3|34100.8|34121.8|34099.3|34127.3|34104.8|34120.8|34098.3|0
1688106900000|2023-06-30 06:35:00|34121.3|34098.8|34124.3|34101.8|34126.8|34104.3|34118.8|34096.3|0
1688107200000|2023-06-30 06:40:00|34123.8|34101.3|34125.3|34102.8|34128.3|34105.8|34123.3|34100.8|0
1688107500000|2023-06-30 06:45:00|34124.8|34102.3|34125.3|34102.8|34128.8|34106.3|34123.8|34101.3|0
1688107800000|2023-06-30 06:50:00|34124.8|34102.3|34121.3|34098.8|34125.8|34103.3|34120.3|34097.8|0
1688108100000|2023-06-30 06:55:00|34120.8|34098.3|34110.8|34088.3|34122.8|34100.3|34110.3|34087.8|0
1688108400000|2023-06-30 07:00:00|34109.8|34087.3|34105.3|34082.8|34112.3|34089.8|34103.3|34080.8|0
1688108700000|2023-06-30 07:05:00|34104.3|34081.8|34110.3|34087.8|34116.3|34093.8|34102.3|34079.8|0
1688109000000|2023-06-30 07:10:00|34110.8|34088.3|34115.3|34092.8|34117.8|34095.3|34102.8|34080.3|0
1688109300000|2023-06-30 07:15:00|34115.8|34093.3|34107.8|34085.3|34118.3|34095.8|34102.3|34079.8|0
1688109600000|2023-06-30 07:20:00|34107.3|34084.8|34104.8|34082.3|34110.3|34087.8|34101.3|34078.8|0
1688109900000|2023-06-30 07:25:00|34105.3|34082.8|34116.8|34094.3|34116.8|34094.3|34104.8|34082.3|0
1688110200000|2023-06-30 07:30:00|34117.3|34094.8|34119.3|34096.8|34121.3|34098.8|34109.8|34087.3|0
1688110500000|2023-06-30 07:35:00|34118.8|34096.3|34122.3|34099.8|34127.3|34104.8|34118.8|34096.3|0
1688110800000|2023-06-30 07:40:00|34122.8|34100.3|34121.3|34098.8|34126.3|34103.8|34118.3|34095.8|0
1688111100000|2023-06-30 07:45:00|34121.8|34099.3|34134.3|34111.8|34134.8|34112.3|34120.3|34097.8|0
1688111400000|2023-06-30 07:50:00|34134.8|34112.3|34134.3|34111.8|34140.3|34117.8|34128.3|34105.8|0
1688111700000|2023-06-30 07:55:00|34135.3|34112.8|34136.8|34114.3|34138.3|34115.8|34130.8|34108.3|0
1688112000000|2023-06-30 08:00:00|34140.3|34117.8|34137.3|34114.8|34141.3|34118.8|34132.3|34109.8|0
1688112300000|2023-06-30 08:05:00|34136.8|34114.3|34135.8|34113.3|34140.3|34117.8|34133.3|34110.8|0
1688112600000|2023-06-30 08:10:00|34136.3|34113.8|34134.3|34111.8|34140.8|34118.3|34132.8|34110.3|0
1688112900000|2023-06-30 08:15:00|34133.3|34110.8|34131.8|34109.3|34133.8|34111.3|34128.3|34105.8|0
1688113200000|2023-06-30 08:20:00|34132.3|34109.8|34136.3|34113.8|34137.8|34115.3|34126.8|34104.3|0
1688113500000|2023-06-30 08:25:00|34135.8|34113.3|34137.3|34114.8|34140.8|34118.3|34134.3|34111.8|0
1688113800000|2023-06-30 08:30:00|34137.8|34115.3|34137.3|34114.8|34141.8|34119.3|34135.8|34113.3|0
1688114100000|2023-06-30 08:35:00|34137.8|34115.3|34149.3|34126.8|34149.3|34126.8|34137.8|34115.3|0
1688114400000|2023-06-30 08:40:00|34148.8|34126.3|34159.3|34136.8|34160.8|34138.3|34148.8|34126.3|0
1688114700000|2023-06-30 08:45:00|34159.8|34137.3|34154.3|34131.8|34161.3|34138.8|34153.8|34131.3|0
1688115000000|2023-06-30 08:50:00|34155.3|34132.8|34170.3|34147.8|34171.8|34149.3|34152.8|34130.3|0
1688115300000|2023-06-30 08:55:00|34170.8|34148.3|34167.8|34145.3|34173.8|34151.3|34166.8|34144.3|0
1688115600000|2023-06-30 09:00:00|34172.3|34149.8|34188.3|34165.8|34188.3|34165.8|34167.8|34145.3|0
1688115900000|2023-06-30 09:05:00|34189.3|34166.8|34187.3|34164.8|34189.3|34166.8|34177.8|34155.3|0
1688116200000|2023-06-30 09:10:00|34186.8|34164.3|34179.3|34156.8|34187.3|34164.8|34178.8|34156.3|0
1688116500000|2023-06-30 09:15:00|34178.8|34156.3|34180.8|34158.3|34183.3|34160.8|34178.8|34156.3|0
1688116800000|2023-06-30 09:20:00|34180.3|34157.8|34179.8|34157.3|34187.8|34165.3|34179.3|34156.8|0
1688117100000|2023-06-30 09:25:00|34180.8|34158.3|34193.8|34171.3|34194.8|34172.3|34176.8|34154.3|0
1688117400000|2023-06-30 09:30:00|34193.3|34170.8|34191.3|34168.8|34200.3|34177.8|34190.8|34168.3|0
1688117700000|2023-06-30 09:35:00|34190.8|34168.3|34196.8|34174.3|34199.3|34176.8|34187.3|34164.8|0
1688118000000|2023-06-30 09:40:00|34197.3|34174.8|34202.3|34179.8|34202.8|34180.3|34196.3|34173.8|0
1688118300000|2023-06-30 09:45:00|34200.3|34177.8|34207.3|34184.8|34207.8|34185.3|34198.8|34176.3|0
1688118600000|2023-06-30 09:50:00|34207.8|34185.3|34209.3|34186.8|34214.3|34191.8|34207.8|34185.3|0
1688118900000|2023-06-30 09:55:00|34209.8|34187.3|34204.3|34181.8|34211.8|34189.3|34203.3|34180.8|0
1688119200000|2023-06-30 10:00:00|34203.3|34180.8|34208.3|34185.8|34211.3|34188.8|34203.3|34180.8|0
1688119500000|2023-06-30 10:05:00|34207.8|34185.3|34221.8|34199.3|34222.8|34200.3|34207.3|34184.8|0
1688119800000|2023-06-30 10:10:00|34222.3|34199.8|34232.8|34210.3|34232.8|34210.3|34220.3|34197.8|0
1688120100000|2023-06-30 10:15:00|34231.8|34209.3|34229.3|34206.8|34235.8|34213.3|34227.3|34204.8|0
1688120400000|2023-06-30 10:20:00|34229.8|34207.3|34227.8|34205.3|34232.3|34209.8|34227.8|34205.3|0
1688120700000|2023-06-30 10:25:00|34228.3|34205.8|34229.8|34207.3|34233.8|34211.3|34227.8|34205.3|0
1688121000000|2023-06-30 10:30:00|34230.3|34207.8|34229.3|34206.8|34233.3|34210.8|34224.8|34202.3|0
1688121300000|2023-06-30 10:35:00|34228.8|34206.3|34233.8|34211.3|34234.3|34211.8|34222.3|34199.8|0
1688121600000|2023-06-30 10:40:00|34234.3|34211.8|34238.8|34216.3|34239.8|34217.3|34230.8|34208.3|0
1688121900000|2023-06-30 10:45:00|34239.3|34216.8|34244.8|34222.3|34244.8|34222.3|34236.8|34214.3|0
1688122200000|2023-06-30 10:50:00|34245.8|34223.3|34243.8|34221.3|34258.3|34235.8|34242.8|34220.3|0
1688122500000|2023-06-30 10:55:00|34243.3|34220.8|34242.8|34220.3|34246.8|34224.3|34242.3|34219.8|0
1688122800000|2023-06-30 11:00:00|34242.3|34219.8|34247.8|34225.3|34249.8|34227.3|34239.3|34216.8|0
1688123100000|2023-06-30 11:05:00|34247.3|34224.8|34241.8|34219.3|34247.8|34225.3|34239.8|34217.3|0
1688123400000|2023-06-30 11:10:00|34241.3|34218.8|34236.8|34214.3|34242.3|34219.8|34236.8|34214.3|0
1688123700000|2023-06-30 11:15:00|34237.8|34215.3|34232.8|34210.3|34239.3|34216.8|34230.8|34208.3|0
1688124000000|2023-06-30 11:20:00|34232.3|34209.8|34228.8|34206.3|34233.8|34211.3|34226.3|34203.8|0
1688124300000|2023-06-30 11:25:00|34229.3|34206.8|34227.3|34204.8|34229.3|34206.8|34225.8|34203.3|0
1688124600000|2023-06-30 11:30:00|34227.8|34205.3|34235.3|34212.8|34236.3|34213.8|34226.8|34204.3|0
1688124900000|2023-06-30 11:35:00|34235.8|34213.3|34226.8|34204.3|34236.8|34214.3|34224.3|34201.8|0
1688125200000|2023-06-30 11:40:00|34226.3|34203.8|34225.3|34202.8|34227.3|34204.8|34222.8|34200.3|0
1688125500000|2023-06-30 11:45:00|34225.8|34203.3|34225.8|34203.3|34228.3|34205.8|34223.8|34201.3|0
1688125800000|2023-06-30 11:50:00|34226.3|34203.8|34220.3|34197.8|34226.3|34203.8|34214.8|34192.3|0
1688126100000|2023-06-30 11:55:00|34220.8|34198.3|34226.8|34204.3|34229.8|34207.3|34219.8|34197.3|0
1688126400000|2023-06-30 12:00:00|34227.3|34204.8|34244.8|34222.3|34247.8|34225.3|34225.3|34202.8|0
1688126700000|2023-06-30 12:05:00|34245.3|34222.8|34250.3|34227.8|34254.3|34231.8|34244.3|34221.8|0
1688127000000|2023-06-30 12:10:00|34250.8|34228.3|34245.3|34222.8|34256.3|34233.8|34244.3|34221.8|0
1688127300000|2023-06-30 12:15:00|34244.8|34222.3|34246.3|34223.8|34251.3|34228.8|34242.3|34219.8|0
1688127600000|2023-06-30 12:20:00|34245.8|34223.3|34239.8|34217.3|34246.3|34223.8|34229.3|34206.8|0
1688127900000|2023-06-30 12:25:00|34238.8|34216.3|34234.8|34212.3|34243.3|34220.8|34231.8|34209.3|0
1688128200000|2023-06-30 12:30:00|34235.3|34212.8|34306.8|34284.3|34314.3|34291.8|34235.3|34212.8|0
1688128500000|2023-06-30 12:35:00|34309.3|34286.8|34288.8|34266.3|34309.3|34286.8|34288.3|34265.8|0
1688128800000|2023-06-30 12:40:00|34289.3|34266.8|34295.8|34273.3|34300.8|34278.3|34282.3|34259.8|0
1688129100000|2023-06-30 12:45:00|34296.8|34274.3|34298.8|34276.3|34299.3|34276.8|34284.8|34262.3|0
1688129400000|2023-06-30 12:50:00|34298.3|34275.8|34293.8|34271.3|34301.8|34279.3|34292.8|34270.3|0
1688129700000|2023-06-30 12:55:00|34293.3|34270.8|34304.8|34282.3|34305.3|34282.8|34293.3|34270.8|0
1688130000000|2023-06-30 13:00:00|34305.8|34283.3|34331.8|34309.3|34333.3|34310.8|34305.8|34283.3|0
1688130300000|2023-06-30 13:05:00|34332.8|34310.3|34338.8|34316.3|34346.3|34323.8|34330.3|34307.8|0
1688130600000|2023-06-30 13:10:00|34339.3|34316.8|34349.8|34327.3|34353.3|34330.8|34339.3|34316.8|0
1688130900000|2023-06-30 13:15:00|34350.3|34327.8|34349.8|34327.3|34352.8|34330.3|34341.8|34319.3|0
1688131200000|2023-06-30 13:20:00|34350.3|34327.8|34338.3|34315.8|34351.8|34329.3|34334.3|34311.8|0
1688131500000|2023-06-30 13:25:00|34336.3|34313.8|34344.3|34321.8|34356.8|34334.3|34335.3|34312.8|0
1688131800000|2023-06-30 13:30:00|34341.8|34319.3|34351.8|34329.3|34376.8|34354.3|34305.3|34282.8|0
1688132100000|2023-06-30 13:35:00|34352.3|34329.8|34361.3|34338.8|34361.3|34338.8|34321.3|34298.8|0
1688132400000|2023-06-30 13:40:00|34363.3|34340.8|34359.3|34336.8|34375.3|34352.8|34346.8|34324.3|0
1688132700000|2023-06-30 13:45:00|34363.8|34341.3|34339.3|34316.8|34363.8|34341.3|34309.8|34287.3|0
1688133000000|2023-06-30 13:50:00|34343.8|34321.3|34344.8|34322.3|34351.8|34329.3|34325.3|34302.8|0
1688133300000|2023-06-30 13:55:00|34346.8|34324.3|34336.8|34314.3|34372.3|34349.8|34336.8|34314.3|0
1688133600000|2023-06-30 14:00:00|34337.3|34314.8|34343.3|34320.8|34351.8|34329.3|34326.3|34303.8|0
1688133900000|2023-06-30 14:05:00|34344.3|34321.8|34388.8|34366.3|34389.3|34366.8|34341.3|34318.8|0
1688134200000|2023-06-30 14:10:00|34391.8|34369.3|34398.3|34375.8|34412.8|34390.3|34391.8|34369.3|0
1688134500000|2023-06-30 14:15:00|34400.3|34377.8|34402.8|34380.3|34407.3|34384.8|34386.3|34363.8|0
1688134800000|2023-06-30 14:20:00|34404.8|34382.3|34373.8|34351.3|34410.3|34387.8|34372.3|34349.8|0
1688135100000|2023-06-30 14:25:00|34372.8|34350.3|34386.4|34363.9|34393.8|34371.3|34372.3|34349.8|0
1688135400000|2023-06-30 14:30:00|34387.9|34365.4|34378.4|34355.9|34398.4|34375.9|34377.4|34354.9|0
1688135700000|2023-06-30 14:35:00|34377.9|34355.4|34337.9|34315.4|34377.9|34355.4|34329.9|34307.4|0
1688136000000|2023-06-30 14:40:00|34336.9|34314.4|34327.9|34305.4|34343.9|34321.4|34324.9|34302.4|0
1688136300000|2023-06-30 14:45:00|34328.4|34305.9|34309.4|34286.9|34337.9|34315.4|34303.9|34281.4|0
1688136600000|2023-06-30 14:50:00|34310.4|34287.9|34347.4|34324.9|34348.9|34326.4|34299.9|34277.4|0
1688136900000|2023-06-30 14:55:00|34347.9|34325.4|34348.4|34325.9|34353.9|34331.4|34331.4|34308.9|0
1688137200000|2023-06-30 15:00:00|34350.9|34328.4|34355.4|34332.9|34359.9|34337.4|34337.9|34315.4|0
1688137500000|2023-06-30 15:05:00|34357.4|34334.9|34359.4|34336.9|34365.9|34343.4|34350.9|34328.4|0
1688137800000|2023-06-30 15:10:00|34358.4|34335.9|34364.4|34341.9|34376.4|34353.9|34358.4|34335.9|0
1688138100000|2023-06-30 15:15:00|34365.9|34343.4|34382.9|34360.4|34383.9|34361.4|34363.4|34340.9|0
1688138400000|2023-06-30 15:20:00|34383.9|34361.4|34376.4|34353.9|34395.4|34372.9|34376.4|34353.9|0
1688138700000|2023-06-30 15:25:00|34374.4|34351.9|34375.4|34352.9|34375.9|34353.4|34361.4|34338.9|0
1688139000000|2023-06-30 15:30:00|34373.9|34351.4|34350.4|34327.9|34373.9|34351.4|34344.4|34321.9|0
1688139300000|2023-06-30 15:35:00|34349.4|34326.9|34347.4|34324.9|34364.9|34342.4|34346.9|34324.4|0
1688139600000|2023-06-30 15:40:00|34347.7|34325.2|34339.2|34316.7|34349.2|34326.7|34332.7|34310.2|0
1688139900000|2023-06-30 15:45:00|34338.7|34316.2|34344.2|34321.7|34352.2|34329.7|34338.7|34316.2|0
1688140200000|2023-06-30 15:50:00|34345.7|34323.2|34332.7|34310.2|34347.7|34325.2|34328.7|34306.2|0
1688140500000|2023-06-30 15:55:00|34332.2|34309.7|34348.2|34325.7|34349.2|34326.7|34327.7|34305.2|0
1688140800000|2023-06-30 16:00:00|34350.2|34327.7|34349.2|34326.7|34357.7|34335.2|34347.2|34324.7|0
1688141100000|2023-06-30 16:05:00|34348.2|34325.7|34332.7|34310.2|34352.7|34330.2|34331.7|34309.2|0
1688141400000|2023-06-30 16:10:00|34333.2|34310.7|34348.2|34325.7|34351.2|34328.7|34331.7|34309.2|0
1688141700000|2023-06-30 16:15:00|34347.7|34325.2|34361.7|34339.2|34363.2|34340.7|34347.7|34325.2|0
1688142000000|2023-06-30 16:20:00|34362.2|34339.7|34385.2|34362.7|34386.7|34364.2|34361.2|34338.7|0
1688142300000|2023-06-30 16:25:00|34384.7|34362.2|34392.2|34369.7|34395.7|34373.2|34379.7|34357.2|0
1688142600000|2023-06-30 16:30:00|34391.7|34369.2|34384.7|34362.2|34402.7|34380.2|34383.2|34360.7|0
1688142900000|2023-06-30 16:35:00|34385.2|34362.7|34383.7|34361.2|34391.2|34368.7|34379.2|34356.7|0
1688143200000|2023-06-30 16:40:00|34385.2|34362.7|34381.2|34358.7|34390.2|34367.7|34381.2|34358.7|0
1688143500000|2023-06-30 16:45:00|34382.2|34359.7|34398.7|34376.2|34404.2|34381.7|34378.2|34355.7|0
1688143800000|2023-06-30 16:50:00|34397.7|34375.2|34412.7|34390.2|34412.7|34390.2|34395.2|34372.7|0
1688144100000|2023-06-30 16:55:00|34411.2|34388.7|34417.7|34395.2|34424.7|34402.2|34410.2|34387.7|0
1688144400000|2023-06-30 17:00:00|34418|34395.5|34410|34387.5|34426|34403.5|34403.5|34381|0
1688144700000|2023-06-30 17:05:00|34409.5|34387|34412.5|34390|34420.5|34398|34407|34384.5|0
1688145000000|2023-06-30 17:10:00|34413|34390.5|34410|34387.5|34421.5|34399|34407.5|34385|0
1688145300000|2023-06-30 17:15:00|34409.5|34387|34412.5|34390|34418|34395.5|34407|34384.5|0
1688145600000|2023-06-30 17:20:00|34413|34390.5|34419.5|34397|34422.5|34400|34412|34389.5|0
1688145900000|2023-06-30 17:25:00|34419|34396.5|34419.5|34397|34421.5|34399|34415|34392.5|0
1688146200000|2023-06-30 17:30:00|34420|34397.5|34445.5|34423|34451|34428.5|34419.5|34397|0
1688146500000|2023-06-30 17:35:00|34445|34422.5|34426|34403.5|34449|34426.5|34426|34403.5|0
1688146800000|2023-06-30 17:40:00|34425.5|34403|34420.5|34398|34432.5|34410|34413.5|34391|0
1688147100000|2023-06-30 17:45:00|34421|34398.5|34439.5|34417|34439.5|34417|34416.5|34394|0
1688147400000|2023-06-30 17:50:00|34440|34417.5|34435|34412.5|34442|34419.5|34432|34409.5|0
1688147700000|2023-06-30 17:55:00|34434.5|34412|34442.5|34420|34443|34420.5|34427.5|34405|0
1688148000000|2023-06-30 18:00:00|34443|34420.5|34445|34422.5|34456|34433.5|34441.5|34419|0
1688148300000|2023-06-30 18:05:00|34444.5|34422|34462.5|34440|34463.5|34441|34444|34421.5|0
1688148600000|2023-06-30 18:10:00|34462|34439.5|34456|34433.5|34462|34439.5|34450|34427.5|0
1688148900000|2023-06-30 18:15:00|34456.5|34434|34451.5|34429|34466.5|34444|34450.5|34428|0
1688149200000|2023-06-30 18:20:00|34450.4|34427.9|34447.9|34425.4|34450.9|34428.4|34442.9|34420.4|0
1688149500000|2023-06-30 18:25:00|34447.4|34424.9|34460.9|34438.4|34465.9|34443.4|34442.4|34419.9|0
1688149800000|2023-06-30 18:30:00|34461.4|34438.9|34454.4|34431.9|34462.9|34440.4|34445.4|34422.9|0
1688150100000|2023-06-30 18:35:00|34453.9|34431.4|34463.9|34441.4|34463.9|34441.4|34450.9|34428.4|0
1688150400000|2023-06-30 18:40:00|34463.4|34440.9|34468.4|34445.9|34470.4|34447.9|34456.9|34434.4|0
1688150700000|2023-06-30 18:45:00|34467.9|34445.4|34461.9|34439.4|34467.9|34445.4|34451.4|34428.9|0
1688151000000|2023-06-30 18:50:00|34462.4|34439.9|34462.4|34439.9|34470.4|34447.9|34456.9|34434.4|0
1688151300000|2023-06-30 18:55:00|34461.9|34439.4|34461.9|34439.4|34462.9|34440.4|34442.4|34419.9|0
1688151600000|2023-06-30 19:00:00|34466.4|34443.9|34459.9|34437.4|34469.4|34446.9|34453.4|34430.9|0
1688151900000|2023-06-30 19:05:00|34460.4|34437.9|34457.9|34435.4|34465.4|34442.9|34448.4|34425.9|0
1688152200000|2023-06-30 19:10:00|34457.4|34434.9|34467.9|34445.4|34467.9|34445.4|34454.4|34431.9|0
1688152500000|2023-06-30 19:15:00|34469.4|34446.9|34455.4|34432.9|34473.4|34450.9|34452.4|34429.9|0
1688152800000|2023-06-30 19:20:00|34455.9|34433.4|34444.4|34421.9|34455.9|34433.4|34436.4|34413.9|0
1688153100000|2023-06-30 19:25:00|34443.9|34421.4|34465.9|34443.4|34467.4|34444.9|34440.4|34417.9|0
1688153400000|2023-06-30 19:30:00|34464.4|34441.9|34462.4|34439.9|34466.4|34443.9|34453.9|34431.4|0
1688153700000|2023-06-30 19:35:00|34461.9|34439.4|34471.9|34449.4|34479.4|34456.9|34457.4|34434.9|0
1688154000000|2023-06-30 19:40:00|34473.2|34450.7|34457.7|34435.2|34474.2|34451.7|34450.2|34427.7|0
1688154300000|2023-06-30 19:45:00|34454.7|34432.2|34458.7|34436.2|34462.7|34440.2|34445.7|34423.2|0
1688154600000|2023-06-30 19:50:00|34459.2|34436.7|34484.2|34461.7|34484.2|34461.7|34447.2|34424.7|0
1688154900000|2023-06-30 19:55:00|34482.2|34459.7|34405.7|34383.2|34482.2|34459.7|34405.7|34383.2|0
1688155200000|2023-06-30 20:00:00|34408.2|34385.7|34404.7|34382.2|34417.2|34394.7|34372.7|34350.2|0
1688155500000|2023-06-30 20:05:00|34403.2|34380.7|34409.7|34387.2|34414.7|34392.2|34397.7|34375.2|0
1688155800000|2023-06-30 20:10:00|34410.7|34388.2|34390.7|34368.2|34412.2|34389.7|34389.7|34367.2|0
1688156100000|2023-06-30 20:15:00|34391.7|34369.2|34392.2|34369.7|34397.7|34375.2|34386.2|34363.7|0
1688156400000|2023-06-30 20:20:00|34392.7|34370.2|34391.7|34369.2|34398.7|34376.2|34387.7|34365.2|0
1688156700000|2023-06-30 20:25:00|34391.2|34368.7|34389.7|34367.2|34396.7|34374.2|34388.7|34366.2|0
1688157000000|2023-06-30 20:30:00|34389.2|34366.7|34391.7|34369.2|34393.2|34370.7|34381.7|34359.2|0
1688157300000|2023-06-30 20:35:00|34391.2|34368.7|34394.7|34372.2|34395.2|34372.7|34391.2|34368.7|0
1688157600000|2023-06-30 20:40:00|34395.2|34372.7|34391.2|34368.7|34396.7|34374.2|34389.7|34367.2|0
1688157900000|2023-06-30 20:45:00|34390.7|34368.2|34391.7|34369.2|34393.7|34371.2|34389.2|34366.7|0
1688158200000|2023-06-30 20:50:00|34391.2|34368.7|34394.7|34372.2|34395.7|34373.2|34390.7|34368.2|0
1688158500000|2023-06-30 20:55:00|34393.7|34371.2|34393.6|34371.1|34396.2|34373.7|34386.7|34364.2|0
1688193900000|2023-07-01 06:45:00|34394.6|34372.1|34395.1|34372.6|34395.1|34372.6|34394.6|34372.1|0
1688194800000|2023-07-01 07:00:00|34396.6|34374.1|34396.6|34374.1|34396.6|34374.1|34396.6|34374.1|0
1688195100000|2023-07-01 07:05:00|34398.1|34375.6|34398.1|34375.6|34398.1|34375.6|34398.1|34375.6|0
1688196900000|2023-07-01 07:35:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688198400000|2023-07-01 08:00:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1688203200000|2023-07-01 09:20:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688224500000|2023-07-01 15:15:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1688235000000|2023-07-01 18:10:00|34400.6|34378.1|34400.6|34378.1|34400.6|34378.1|34400.6|34378.1|0
1688250000000|2023-07-01 22:20:00|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|0
1688277600000|2023-07-02 06:00:00|34401.2|34378.7|34401.2|34378.7|34401.2|34378.7|34401.2|34378.7|0
1688292000000|2023-07-02 10:00:00|34401.1|34378.6|34401.1|34378.6|34401.1|34378.6|34401.1|34378.6|0
1688296500000|2023-07-02 11:15:00|34402.2|34379.7|34402.2|34379.7|34402.2|34379.7|34402.2|34379.7|0
1688297400000|2023-07-02 11:30:00|34400.4|34377.9|34400.4|34377.9|34400.4|34377.9|34400.4|34377.9|0
1688300700000|2023-07-02 12:25:00|34400.5|34378|34400.5|34378|34400.5|34378|34400.5|34378|0
1688302200000|2023-07-02 12:50:00|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|0
1688305500000|2023-07-02 13:45:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688313600000|2023-07-02 16:00:00|34398|34378|34398|34378|34398|34378|34398|34378|0
1688314800000|2023-07-02 16:20:00|34404|34384|34404|34384|34404|34384|34404|34384|0
1688315100000|2023-07-02 16:25:00|34404.4|34384.4|34404.4|34384.4|34404.4|34384.4|34404.4|34384.4|0
1688315700000|2023-07-02 16:35:00|34404.2|34384.2|34404.2|34384.2|34404.2|34384.2|34404.2|34384.2|0
1688323800000|2023-07-02 18:50:00|34401.6|34381.6|34401.6|34381.6|34401.6|34381.6|34401.6|34381.6|0
1688325900000|2023-07-02 19:25:00|34401.5|34381.5|34401.5|34381.5|34401.5|34381.5|34401.5|34381.5|0
1688332800000|2023-07-02 21:20:00|34399.9|34379.9|34399.9|34379.9|34399.9|34379.9|34399.9|34379.9|0
1688333700000|2023-07-02 21:35:00|34400|34380|34400|34380|34400|34380|34400|34380|0
1688335200000|2023-07-02 22:00:00|34393.9|34373.9|34432.4|34412.4|34435.9|34415.9|34393.9|34373.9|0
1688335500000|2023-07-02 22:05:00|34431.9|34411.9|34425.4|34405.4|34438.9|34418.9|34422.9|34402.9|0
1688335800000|2023-07-02 22:10:00|34426.4|34406.4|34425.9|34405.9|34432.9|34412.9|34423.4|34403.4|0
1688336100000|2023-07-02 22:15:00|34426.4|34406.4|34423.4|34403.4|34429.9|34409.9|34420.9|34400.9|0
1688336400000|2023-07-02 22:20:00|34423.9|34403.9|34418.9|34398.9|34425.4|34405.4|34418.9|34398.9|0
1688336700000|2023-07-02 22:25:00|34418.4|34398.4|34410.4|34390.4|34422.4|34402.4|34410.4|34390.4|0
1688337000000|2023-07-02 22:30:00|34409.9|34389.9|34416|34396|34417|34397|34407.2|34387.2|0
1688337300000|2023-07-02 22:35:00|34415.5|34395.5|34418|34398|34418.5|34398.5|34414|34394|0
1688337600000|2023-07-02 22:40:00|34417.5|34397.5|34419|34399|34420|34400|34416|34396|0
1688337900000|2023-07-02 22:45:00|34419.5|34399.5|34417.5|34397.5|34420|34400|34413|34393|0
1688338200000|2023-07-02 22:50:00|34417|34397|34415|34395|34417|34397|34414.5|34394.5|0
1688338500000|2023-07-02 22:55:00|34414.5|34394.5|34412|34392|34415.5|34395.5|34409|34389|0
1688338800000|2023-07-02 23:00:00|34411.5|34391.5|34422.5|34402.5|34423|34403|34411.5|34391.5|0
1688339100000|2023-07-02 23:05:00|34423|34403|34419|34399|34424|34404|34418|34398|0
1688339400000|2023-07-02 23:10:00|34419.5|34399.5|34425|34405|34425.5|34405.5|34419.5|34399.5|0
1688339700000|2023-07-02 23:15:00|34424.5|34404.5|34422.5|34402.5|34426.5|34406.5|34420.5|34400.5|0
1688340000000|2023-07-02 23:20:00|34422|34402|34422.5|34402.5|34423|34403|34420.5|34400.5|0
1688340300000|2023-07-02 23:25:00|34422|34402|34427.5|34407.5|34428|34408|34422|34402|0
1688340600000|2023-07-02 23:30:00|34427|34407|34425.5|34405.5|34430|34410|34425.5|34405.5|0
1688340900000|2023-07-02 23:35:00|34425|34405|34419|34399|34425|34405|34419|34399|0
1688341200000|2023-07-02 23:40:00|34418.5|34398.5|34426.5|34406.5|34427.5|34407.5|34418.5|34398.5|0
1688341500000|2023-07-02 23:45:00|34427|34407|34425.5|34405.5|34432.5|34412.5|34425.5|34405.5|0
1688341800000|2023-07-02 23:50:00|34426|34406|34427|34407|34430.5|34410.5|34426|34406|0
1688342100000|2023-07-02 23:55:00|34427.5|34407.5|34429|34409|34431|34411|34427|34407|0
1688342400000|2023-07-03 00:00:00|34430.5|34410.5|34440|34420|34441.5|34421.5|34430|34410|0
1688342700000|2023-07-03 00:05:00|34439.5|34419.5|34431|34411|34441|34421|34430.5|34410.5|0
1688343000000|2023-07-03 00:10:00|34431.5|34411.5|34420.5|34400.5|34432.5|34412.5|34419.5|34399.5|0
1688343300000|2023-07-03 00:15:00|34421|34401|34422|34402|34429|34409|34421|34401|0
1688343600000|2023-07-03 00:20:00|34422.5|34402.5|34419|34399|34425|34405|34418.5|34398.5|0
1688343900000|2023-07-03 00:25:00|34419.5|34399.5|34420|34400|34426|34406|34418.5|34398.5|0
1688344200000|2023-07-03 00:30:00|34420.5|34400.5|34419|34399|34424.5|34404.5|34418.5|34398.5|0
1688344500000|2023-07-03 00:35:00|34419.5|34399.5|34424|34404|34425.5|34405.5|34416.5|34396.5|0
1688344800000|2023-07-03 00:40:00|34424.5|34404.5|34424|34404|34426.5|34406.5|34421.5|34401.5|0
1688345100000|2023-07-03 00:45:00|34424.5|34404.5|34418.5|34398.5|34426.5|34406.5|34416.5|34396.5|0
1688345400000|2023-07-03 00:50:00|34419|34399|34420.5|34400.5|34422|34402|34418.5|34398.5|0
1688345700000|2023-07-03 00:55:00|34420|34400|34423|34403|34423.5|34403.5|34418.5|34398.5|0
1688346000000|2023-07-03 01:00:00|34422.5|34402.5|34419.5|34399.5|34425|34405|34417.5|34397.5|0
1688346300000|2023-07-03 01:05:00|34420|34400|34418|34398|34420|34400|34413.5|34393.5|0
1688346600000|2023-07-03 01:10:00|34418.5|34398.5|34419|34399|34419|34399|34415.5|34395.5|0
1688346900000|2023-07-03 01:15:00|34419.5|34399.5|34419|34399|34425.5|34405.5|34419|34399|0
1688347200000|2023-07-03 01:20:00|34419.5|34399.5|34418.5|34398.5|34420|34400|34415.5|34395.5|0
1688347500000|2023-07-03 01:25:00|34418|34398|34419.5|34399.5|34422.5|34402.5|34418|34398|0
1688347800000|2023-07-03 01:30:00|34420.5|34400.5|34429.5|34409.5|34431.5|34411.5|34420.5|34400.5|0
1688348100000|2023-07-03 01:35:00|34430|34410|34431.5|34411.5|34436|34416|34429|34409|0
1688348400000|2023-07-03 01:40:00|34432|34412|34433|34413|34438|34418|34432|34412|0
1688348700000|2023-07-03 01:45:00|34432.5|34412.5|34427|34407|34433|34413|34424.5|34404.5|0
1688349000000|2023-07-03 01:50:00|34426|34406|34422.5|34402.5|34426|34406|34421|34401|0
1688349300000|2023-07-03 01:55:00|34422|34402|34422|34402|34425.5|34405.5|34420|34400|0
1688349600000|2023-07-03 02:00:00|34422.5|34402.5|34424|34404|34424.5|34404.5|34418|34398|0
1688349900000|2023-07-03 02:05:00|34424.5|34404.5|34421.5|34401.5|34424.5|34404.5|34418|34398|0
1688350200000|2023-07-03 02:10:00|34421|34401|34423.5|34403.5|34426|34406|34421|34401|0
1688350500000|2023-07-03 02:15:00|34424|34404|34418|34398|34425.5|34405.5|34418|34398|0
1688350800000|2023-07-03 02:20:00|34417.5|34397.5|34415.5|34395.5|34420.5|34400.5|34415|34395|0
1688351100000|2023-07-03 02:25:00|34416|34396|34420|34400|34422|34402|34414|34394|0
1688351400000|2023-07-03 02:30:00|34420.5|34400.5|34420.5|34400.5|34423.5|34403.5|34419.5|34399.5|0
1688351700000|2023-07-03 02:35:00|34421|34401|34421|34401|34423.5|34403.5|34418.5|34398.5|0
1688352000000|2023-07-03 02:40:00|34421.5|34401.5|34420|34400|34423|34403|34417.5|34397.5|0
1688352300000|2023-07-03 02:45:00|34420.5|34400.5|34419|34399|34421.5|34401.5|34417|34397|0
1688352600000|2023-07-03 02:50:00|34418.5|34398.5|34426|34406|34426.5|34406.5|34418|34398|0
1688352900000|2023-07-03 02:55:00|34425.5|34405.5|34426.5|34406.5|34428|34408|34422|34402|0
1688353200000|2023-07-03 03:00:00|34426|34406|34424.5|34404.5|34427.5|34407.5|34422|34402|0
1688353500000|2023-07-03 03:05:00|34425|34405|34423.5|34403.5|34425.5|34405.5|34422.5|34402.5|0
1688353800000|2023-07-03 03:10:00|34423|34403|34421|34401|34423.5|34403.5|34420|34400|0
1688354100000|2023-07-03 03:15:00|34421.5|34401.5|34414.5|34394.5|34421.5|34401.5|34414.5|34394.5|0
1688354400000|2023-07-03 03:20:00|34415|34395|34421|34401|34422.5|34402.5|34414.5|34394.5|0
1688354700000|2023-07-03 03:25:00|34421.5|34401.5|34426.5|34406.5|34427.5|34407.5|34420.5|34400.5|0
1688355000000|2023-07-03 03:30:00|34426|34406|34427.5|34407.5|34430|34410|34424.5|34404.5|0
1688355300000|2023-07-03 03:35:00|34428|34408|34429.5|34409.5|34429.5|34409.5|34426|34406|0
1688355600000|2023-07-03 03:40:00|34430|34410|34432.5|34412.5|34435.5|34415.5|34429|34409|0
1688355900000|2023-07-03 03:45:00|34433|34413|34429|34409|34434.5|34414.5|34427.5|34407.5|0
1688356200000|2023-07-03 03:50:00|34429.5|34409.5|34432|34412|34432.5|34412.5|34425.5|34405.5|0
1688356500000|2023-07-03 03:55:00|34432.5|34412.5|34432.5|34412.5|34433.5|34413.5|34431.5|34411.5|0
1688356800000|2023-07-03 04:00:00|34432|34412|34431.5|34411.5|34432.5|34412.5|34429.5|34409.5|0
1688357100000|2023-07-03 04:05:00|34432.5|34412.5|34429.5|34409.5|34433|34413|34428|34408|0
1688357400000|2023-07-03 04:10:00|34430.5|34410.5|34429.5|34409.5|34430.5|34410.5|34427.5|34407.5|0
1688357700000|2023-07-03 04:15:00|34429|34409|34423|34403|34430.5|34410.5|34423|34403|0
1688358000000|2023-07-03 04:20:00|34423.5|34403.5|34427.5|34407.5|34428|34408|34422.5|34402.5|0
1688358300000|2023-07-03 04:25:00|34427|34407|34426.5|34406.5|34428|34408|34425.5|34405.5|0
1688358600000|2023-07-03 04:30:00|34427|34407|34428|34408|34428.5|34408.5|34425|34405|0
1688358900000|2023-07-03 04:35:00|34427.5|34407.5|34428.5|34408.5|34428.5|34408.5|34426|34406|0
1688359200000|2023-07-03 04:40:00|34428|34408|34428.5|34408.5|34429.5|34409.5|34425.5|34405.5|0
1688359500000|2023-07-03 04:45:00|34429|34409|34430|34410|34431.5|34411.5|34428.5|34408.5|0
1688359800000|2023-07-03 04:50:00|34430.5|34410.5|34427.5|34407.5|34430.5|34410.5|34425.5|34405.5|0
1688360100000|2023-07-03 04:55:00|34427|34407|34430.5|34410.5|34432|34412|34427|34407|0
1688360400000|2023-07-03 05:00:00|34430|34410|34426|34406|34430|34410|34426|34406|0
1688360700000|2023-07-03 05:05:00|34426.5|34406.5|34426|34406|34430.5|34410.5|34426|34406|0
1688361000000|2023-07-03 05:10:00|34425.5|34405.5|34425.5|34405.5|34428|34408|34423.5|34403.5|0
1688361300000|2023-07-03 05:15:00|34425|34405|34426.5|34406.5|34427.5|34407.5|34424|34404|0
1688361600000|2023-07-03 05:20:00|34427|34407|34425|34405|34427.5|34407.5|34423.5|34403.5|0
1688361900000|2023-07-03 05:25:00|34425.5|34405.5|34431|34411|34431.5|34411.5|34423.5|34403.5|0
1688362200000|2023-07-03 05:30:00|34430.5|34410.5|34429|34409|34432.5|34412.5|34427.5|34407.5|0
1688362500000|2023-07-03 05:35:00|34429.5|34409.5|34424|34404|34431.5|34411.5|34423|34403|0
1688362800000|2023-07-03 05:40:00|34423.5|34403.5|34424.5|34404.5|34425.5|34405.5|34422|34402|0
1688363100000|2023-07-03 05:45:00|34424|34404|34425|34405|34426|34406|34421.5|34401.5|0
1688363400000|2023-07-03 05:50:00|34425.5|34405.5|34427|34407|34428.5|34408.5|34423.5|34403.5|0
1688363700000|2023-07-03 05:55:00|34427.5|34407.5|34422|34402|34428|34408|34422|34402|0
1688364000000|2023-07-03 06:00:00|34421.5|34401.5|34406|34386|34422|34402|34405.5|34385.5|0
1688364300000|2023-07-03 06:05:00|34405.5|34385.5|34412|34392|34412|34392|34404.5|34384.5|0
1688364600000|2023-07-03 06:10:00|34412.5|34392.5|34408|34388|34413|34393|34407.5|34387.5|0
1688364900000|2023-07-03 06:15:00|34408.5|34388.5|34405|34385|34408.5|34388.5|34402|34382|0
1688365200000|2023-07-03 06:20:00|34405.5|34385.5|34410.5|34390.5|34412|34392|34404|34384|0
1688365500000|2023-07-03 06:25:00|34410|34390|34418|34398|34419|34399|34406|34386|0
1688365800000|2023-07-03 06:30:00|34418.5|34398.5|34418|34398|34418.5|34398.5|34413|34393|0
1688366100000|2023-07-03 06:35:00|34418.5|34398.5|34414.5|34394.5|34419|34399|34414|34394|0
1688366400000|2023-07-03 06:40:00|34414|34394|34418|34398|34418|34398|34413|34393|0
1688366700000|2023-07-03 06:45:00|34417.5|34397.5|34419|34399|34421|34401|34414.5|34394.5|0
1688367000000|2023-07-03 06:50:00|34419.5|34399.5|34415.5|34395.5|34419.5|34399.5|34413.5|34393.5|0
1688367300000|2023-07-03 06:55:00|34415|34395|34412|34392|34417|34397|34406|34386|0
1688367600000|2023-07-03 07:00:00|34413.5|34393.5|34424.5|34404.5|34425.5|34405.5|34413.5|34393.5|0
1688367900000|2023-07-03 07:05:00|34425|34405|34414|34394|34425|34405|34413|34393|0
1688368200000|2023-07-03 07:10:00|34414.5|34394.5|34419|34399|34422|34402|34413|34393|0
1688368500000|2023-07-03 07:15:00|34420|34400|34425|34405|34426.5|34406.5|34418.5|34398.5|0
1688368800000|2023-07-03 07:20:00|34426.5|34406.5|34418|34398|34426.5|34406.5|34416|34396|0
1688369100000|2023-07-03 07:25:00|34417.5|34397.5|34421.5|34401.5|34422.5|34402.5|34410|34390|0
1688369400000|2023-07-03 07:30:00|34422|34402|34406.5|34386.5|34423|34403|34406.5|34386.5|0
1688369700000|2023-07-03 07:35:00|34406|34386|34411|34391|34414|34394|34406|34386|0
1688370000000|2023-07-03 07:40:00|34410|34390|34416|34396|34417|34397|34408|34388|0
1688370300000|2023-07-03 07:45:00|34416.5|34396.5|34411.5|34391.5|34417.5|34397.5|34409|34389|0
1688370600000|2023-07-03 07:50:00|34412|34392|34417|34397|34419|34399|34411.5|34391.5|0
1688370900000|2023-07-03 07:55:00|34417.5|34397.5|34418.5|34398.5|34420|34400|34415|34395|0
1688371200000|2023-07-03 08:00:00|34416|34396|34405.5|34385.5|34418|34398|34404.5|34384.5|0
1688371500000|2023-07-03 08:05:00|34405|34385|34393.5|34373.5|34406|34386|34391.5|34371.5|0
1688371800000|2023-07-03 08:10:00|34393|34373|34399|34379|34405.5|34385.5|34388|34368|0
1688372100000|2023-07-03 08:15:00|34399.5|34379.5|34402|34382|34403.5|34383.5|34394|34374|0
1688372400000|2023-07-03 08:20:00|34402.5|34382.5|34391|34371|34405|34385|34391|34371|0
1688372700000|2023-07-03 08:25:00|34390.5|34370.5|34396|34376|34398|34378|34386.5|34366.5|0
1688373000000|2023-07-03 08:30:00|34395.5|34375.5|34400.5|34380.5|34400.5|34380.5|34392|34372|0
1688373300000|2023-07-03 08:35:00|34400|34380|34409.5|34389.5|34410|34390|34399.5|34379.5|0
1688373600000|2023-07-03 08:40:00|34409|34389|34398|34378|34409.5|34389.5|34398|34378|0
1688373900000|2023-07-03 08:45:00|34398.5|34378.5|34395|34375|34400.5|34380.5|34391.5|34371.5|0
1688374200000|2023-07-03 08:50:00|34394.5|34374.5|34396.5|34376.5|34397.5|34377.5|34392.5|34372.5|0
1688374500000|2023-07-03 08:55:00|34396|34376|34397.5|34377.5|34398.5|34378.5|34395.5|34375.5|0
1688374800000|2023-07-03 09:00:00|34398|34378|34396|34376|34404|34384|34396|34376|0
1688375100000|2023-07-03 09:05:00|34395.5|34375.5|34387|34367|34396|34376|34386.5|34366.5|0
1688375400000|2023-07-03 09:10:00|34386.5|34366.5|34384|34364|34388|34368|34382|34362|0
1688375700000|2023-07-03 09:15:00|34383|34363|34390.5|34370.5|34392.5|34372.5|34383|34363|0
1688376000000|2023-07-03 09:20:00|34391|34371|34390|34370|34391.5|34371.5|34384|34364|0
1688376300000|2023-07-03 09:25:00|34389.5|34369.5|34388.5|34368.5|34390|34370|34385|34365|0
1688376600000|2023-07-03 09:30:00|34388|34368|34384|34364|34389|34369|34377.5|34357.5|0
1688376900000|2023-07-03 09:35:00|34383.5|34363.5|34384|34364|34386.5|34366.5|34381.5|34361.5|0
1688377200000|2023-07-03 09:40:00|34383.5|34363.5|34375|34355|34384.5|34364.5|34374.5|34354.5|0
1688377500000|2023-07-03 09:45:00|34374.5|34354.5|34374.5|34354.5|34376.5|34356.5|34373.5|34353.5|0
1688377800000|2023-07-03 09:50:00|34375|34355|34376|34356|34381.5|34361.5|34374.5|34354.5|0
1688378100000|2023-07-03 09:55:00|34375.5|34355.5|34377|34357|34378.5|34358.5|34372|34352|0
1688378400000|2023-07-03 10:00:00|34376.5|34356.5|34383|34363|34386|34366|34371.5|34351.5|0
1688378700000|2023-07-03 10:05:00|34382.5|34362.5|34384|34364|34389|34369|34379.5|34359.5|0
1688379000000|2023-07-03 10:10:00|34383|34363|34390|34370|34392.5|34372.5|34381|34361|0
1688379300000|2023-07-03 10:15:00|34390.5|34370.5|34402|34382|34407.5|34387.5|34390.5|34370.5|0
1688379600000|2023-07-03 10:20:00|34401.5|34381.5|34406.5|34386.5|34411|34391|34401|34381|0
1688379900000|2023-07-03 10:25:00|34407|34387|34409.5|34389.5|34413.5|34393.5|34407|34387|0
1688380200000|2023-07-03 10:30:00|34410|34390|34408|34388|34410|34390|34406|34386|0
1688380500000|2023-07-03 10:35:00|34407.5|34387.5|34408|34388|34410.5|34390.5|34406.5|34386.5|0
1688380800000|2023-07-03 10:40:00|34408.5|34388.5|34405|34385|34409|34389|34403|34383|0
1688381100000|2023-07-03 10:45:00|34404.5|34384.5|34397|34377|34404.5|34384.5|34393.5|34373.5|0
1688381400000|2023-07-03 10:50:00|34397.5|34377.5|34397|34377|34398|34378|34393|34373|0
1688381700000|2023-07-03 10:55:00|34396.5|34376.5|34386.5|34366.5|34397|34377|34385|34365|0
1688382000000|2023-07-03 11:00:00|34386|34366|34393|34373|34395.5|34375.5|34385.5|34365.5|0
1688382300000|2023-07-03 11:05:00|34392.5|34372.5|34389.5|34369.5|34393.5|34373.5|34387|34367|0
1688382600000|2023-07-03 11:10:00|34389|34369|34391|34371|34393.5|34373.5|34386.5|34366.5|0
1688382900000|2023-07-03 11:15:00|34390.5|34370.5|34393|34373|34396|34376|34389.5|34369.5|0
1688383200000|2023-07-03 11:20:00|34392.5|34372.5|34395|34375|34396.5|34376.5|34388|34368|0
1688383500000|2023-07-03 11:25:00|34395.5|34375.5|34391.5|34371.5|34397|34377|34391|34371|0
1688383800000|2023-07-03 11:30:00|34391|34371|34382|34362|34394.5|34374.5|34382|34362|0
1688384100000|2023-07-03 11:35:00|34381.5|34361.5|34381|34361|34387.5|34367.5|34377|34357|0
1688384400000|2023-07-03 11:40:00|34380.5|34360.5|34368|34348|34381.5|34361.5|34367.5|34347.5|0
1688384700000|2023-07-03 11:45:00|34367.5|34347.5|34367|34347|34368.5|34348.5|34361.5|34341.5|0
1688385000000|2023-07-03 11:50:00|34366.5|34346.5|34367|34347|34369|34349|34363.5|34343.5|0
1688385300000|2023-07-03 11:55:00|34366.5|34346.5|34369|34349|34374|34354|34365|34345|0
1688385600000|2023-07-03 12:00:00|34369.5|34349.5|34363|34343|34372|34352|34357|34337|0
1688385900000|2023-07-03 12:05:00|34362.5|34342.5|34365|34345|34367|34347|34361.5|34341.5|0
1688386200000|2023-07-03 12:10:00|34365.5|34345.5|34367.5|34347.5|34374.5|34354.5|34364|34344|0
1688386500000|2023-07-03 12:15:00|34367|34347|34371|34351|34373.5|34353.5|34365|34345|0
1688386800000|2023-07-03 12:20:00|34370.5|34350.5|34371|34351|34376|34356|34368|34348|0
1688387100000|2023-07-03 12:25:00|34371.5|34351.5|34370|34350|34376.5|34356.5|34369|34349|0
1688387400000|2023-07-03 12:30:00|34370.5|34350.5|34360|34340|34371|34351|34358|34338|0
1688387700000|2023-07-03 12:35:00|34359.5|34339.5|34358|34338|34367|34347|34355|34335|0
1688388000000|2023-07-03 12:40:00|34357.5|34337.5|34353.5|34333.5|34360|34340|34353|34333|0
1688388300000|2023-07-03 12:45:00|34355|34335|34361|34341|34363|34343|34355|34335|0
1688388600000|2023-07-03 12:50:00|34360.5|34340.5|34366|34346|34367|34347|34359|34339|0
1688388900000|2023-07-03 12:55:00|34366.5|34346.5|34364.5|34344.5|34369.5|34349.5|34364.5|34344.5|0
1688389200000|2023-07-03 13:00:00|34364|34344|34370|34350|34372|34352|34364|34344|0
1688389500000|2023-07-03 13:05:00|34369|34349|34369.5|34349.5|34372.5|34352.5|34366.5|34346.5|0
1688389800000|2023-07-03 13:10:00|34369|34349|34363|34343|34372|34352|34362.5|34342.5|0
1688390100000|2023-07-03 13:15:00|34363.5|34343.5|34340|34320|34363.5|34343.5|34338.5|34318.5|0
1688390400000|2023-07-03 13:20:00|34339.5|34319.5|34337|34317|34342|34322|34329.5|34309.5|0
1688390700000|2023-07-03 13:25:00|34338|34318|34328|34308|34340|34320|34321|34301|0
1688391000000|2023-07-03 13:30:00|34327|34307|34338|34318|34341.5|34321.5|34303.5|34283.5|0
1688391300000|2023-07-03 13:35:00|34338.5|34318.5|34352.5|34332.5|34373.5|34353.5|34329.5|34309.5|0
1688391600000|2023-07-03 13:40:00|34350.5|34330.5|34353.5|34333.5|34360.5|34340.5|34327|34307|0
1688391900000|2023-07-03 13:45:00|34355.5|34335.5|34371.5|34351.5|34383|34363|34354|34334|0
1688392200000|2023-07-03 13:50:00|34367|34347|34358|34338|34370|34350|34335.5|34315.5|0
1688392500000|2023-07-03 13:55:00|34360|34340|34373|34353|34388.5|34368.5|34356.5|34336.5|0
1688392800000|2023-07-03 14:00:00|34376.5|34356.5|34381|34361|34383|34363|34357|34337|0
1688393100000|2023-07-03 14:05:00|34378.5|34358.5|34394.5|34374.5|34397.5|34377.5|34366.5|34346.5|0
1688393400000|2023-07-03 14:10:00|34395|34375|34383.5|34363.5|34401.5|34381.5|34371.5|34351.5|0
1688393700000|2023-07-03 14:15:00|34384|34364|34369.5|34349.5|34398.5|34378.5|34367.5|34347.5|0
1688394000000|2023-07-03 14:20:00|34372|34352|34379.5|34359.5|34382|34362|34359|34339|0
1688394300000|2023-07-03 14:25:00|34380.5|34360.5|34396|34376|34397.5|34377.5|34379|34359|0
1688394600000|2023-07-03 14:30:00|34397.5|34377.5|34399.5|34379.5|34403|34383|34386.5|34366.5|0
1688394900000|2023-07-03 14:35:00|34397.5|34377.5|34387.5|34367.5|34403.5|34383.5|34380|34360|0
1688395200000|2023-07-03 14:40:00|34389.5|34369.5|34386.5|34366.5|34395|34375|34375.5|34355.5|0
1688395500000|2023-07-03 14:45:00|34387|34367|34384.5|34364.5|34394.5|34374.5|34378|34358|0
1688395800000|2023-07-03 14:50:00|34385.5|34365.5|34393.5|34373.5|34393.5|34373.5|34366.5|34346.5|0
1688396100000|2023-07-03 14:55:00|34394.5|34374.5|34390.5|34370.5|34396.5|34376.5|34384.5|34364.5|0
1688396400000|2023-07-03 15:00:00|34389.5|34369.5|34405.5|34385.5|34415.5|34395.5|34386.5|34366.5|0
1688396700000|2023-07-03 15:05:00|34405|34385|34429|34409|34429.5|34409.5|34404.5|34384.5|0
1688397000000|2023-07-03 15:10:00|34428.5|34408.5|34425|34405|34430.5|34410.5|34418.5|34398.5|0
1688397300000|2023-07-03 15:15:00|34425.5|34405.5|34407.5|34387.5|34426.5|34406.5|34401|34381|0
1688397600000|2023-07-03 15:20:00|34407|34387|34416|34396|34416.5|34396.5|34399|34379|0
1688397900000|2023-07-03 15:25:00|34416.5|34396.5|34431.5|34411.5|34431.5|34411.5|34411.5|34391.5|0
1688398200000|2023-07-03 15:30:00|34430|34410|34436|34416|34439.5|34419.5|34428.5|34408.5|0
1688398500000|2023-07-03 15:35:00|34435|34415|34455.5|34435.5|34458.5|34438.5|34433.5|34413.5|0
1688398800000|2023-07-03 15:40:00|34456|34436|34456.5|34436.5|34463.5|34443.5|34451.5|34431.5|0
1688399100000|2023-07-03 15:45:00|34456|34436|34461|34441|34466.5|34446.5|34452|34432|0
1688399400000|2023-07-03 15:50:00|34460|34440|34465.5|34445.5|34469.5|34449.5|34453.5|34433.5|0
1688399700000|2023-07-03 15:55:00|34464.5|34444.5|34464|34444|34470|34450|34458.5|34438.5|0
1688400000000|2023-07-03 16:00:00|34464.5|34444.5|34465.5|34445.5|34471.5|34451.5|34460.5|34440.5|0
1688400300000|2023-07-03 16:05:00|34465|34445|34467.5|34447.5|34474|34454|34456.5|34436.5|0
1688400600000|2023-07-03 16:10:00|34468|34448|34471.5|34451.5|34477.5|34457.5|34463|34443|0
1688400900000|2023-07-03 16:15:00|34472|34452|34466|34446|34478|34458|34455.5|34435.5|0
1688401200000|2023-07-03 16:20:00|34467.5|34447.5|34470.5|34450.5|34473.5|34453.5|34458.5|34438.5|0
1688401500000|2023-07-03 16:25:00|34470|34450|34471.5|34451.5|34477|34457|34466.5|34446.5|0
1688401800000|2023-07-03 16:30:00|34471|34451|34462|34442|34472|34452|34453.5|34433.5|0
1688402100000|2023-07-03 16:35:00|34461.5|34441.5|34462.5|34442.5|34469.5|34449.5|34458.5|34438.5|0
1688402400000|2023-07-03 16:40:00|34463|34443|34462.5|34442.5|34467.5|34447.5|34453|34433|0
1688402700000|2023-07-03 16:45:00|34462|34442|34464|34444|34464|34444|34450|34430|0
1688403000000|2023-07-03 16:50:00|34465|34445|34447|34427|34476.5|34456.5|34439|34419|0
1688403300000|2023-07-03 16:55:00|34446.5|34426.5|34425|34405|34448.5|34428.5|34419|34399|0
1688403600000|2023-07-03 17:00:00|34423.9|34403.9|34417.9|34397.9|34429.9|34409.9|34416.4|34396.4|0
1688403900000|2023-07-03 17:05:00|34416.4|34396.4|34407.9|34387.9|34421.4|34401.4|34407.9|34387.9|0
1688404200000|2023-07-03 17:10:00|34408.4|34388.4|34439.6|34419.6|34441.4|34421.4|34408.4|34388.4|0
1688404500000|2023-07-03 17:15:00|34439.5|34419.5|34437|34417|34439.5|34419.5|34436.8|34416.8|0
1688404800000|2023-07-03 17:20:00|34436.9|34416.9|34438.2|34418.2|34438.3|34418.3|34436.7|34416.7|0
1688405100000|2023-07-03 17:25:00|34438.4|34418.4|34436.8|34416.8|34438.9|34418.9|34431.5|34411.5|0
1688405400000|2023-07-03 17:30:00|34436.7|34416.7|34435.8|34415.8|34436.7|34416.7|34435.8|34415.8|0
1688405700000|2023-07-03 17:35:00|34435|34415|34434.5|34414.5|34435.2|34415.2|34434.5|34414.5|0
1688406000000|2023-07-03 17:40:00|34434.4|34414.4|34434.2|34414.2|34434.5|34414.5|34434.2|34414.2|0
1688406300000|2023-07-03 17:45:00|34434.1|34414.1|34433.9|34413.9|34434.2|34414.2|34433.9|34413.9|0
1688406600000|2023-07-03 17:50:00|34433.8|34413.8|34434.5|34414.5|34434.6|34414.6|34433.8|34413.8|0
1688406900000|2023-07-03 17:55:00|34434.6|34414.6|34437.4|34417.4|34438|34418|34434.6|34414.6|0
1688407200000|2023-07-03 18:00:00|34437.3|34417.3|34438|34418|34438|34418|34437.3|34417.3|0
1688407500000|2023-07-03 18:05:00|34437.9|34417.9|34429.7|34409.7|34437.9|34417.9|34429.7|34409.7|0
1688407800000|2023-07-03 18:10:00|34429.8|34409.8|34416.4|34396.4|34429.8|34409.8|34416.2|34396.2|0
1688408100000|2023-07-03 18:15:00|34416.5|34396.5|34415.2|34395.2|34416.5|34396.5|34414.8|34394.8|0
1688408400000|2023-07-03 18:20:00|34415.1|34395.1|34416.3|34396.3|34416.3|34396.3|34415|34395|0
1688408700000|2023-07-03 18:25:00|34416.4|34396.4|34417.1|34397.1|34417.1|34397.1|34416.3|34396.3|0
1688409000000|2023-07-03 18:30:00|34417.7|34397.7|34418.4|34398.4|34418.5|34398.5|34417.7|34397.7|0
1688409300000|2023-07-03 18:35:00|34418.3|34398.3|34418.5|34398.5|34418.5|34398.5|34418.3|34398.3|0
1688409600000|2023-07-03 18:40:00|34418.6|34398.6|34418.9|34398.9|34418.9|34398.9|34418.5|34398.5|0
1688409900000|2023-07-03 18:45:00|34419.1|34399.1|34420|34400|34420|34400|34419.1|34399.1|0
1688410200000|2023-07-03 18:50:00|34420.1|34400.1|34420.9|34400.9|34420.9|34400.9|34420.1|34400.1|0
1688410500000|2023-07-03 18:55:00|34421.1|34401.1|34420.8|34400.8|34421.2|34401.2|34420.8|34400.8|0
1688410800000|2023-07-03 19:00:00|34420.5|34400.5|34420.7|34400.7|34420.7|34400.7|34420.4|34400.4|0
1688411100000|2023-07-03 19:05:00|34420.6|34400.6|34420.7|34400.7|34420.8|34400.8|34420.6|34400.6|0
1688411400000|2023-07-03 19:10:00|34422.2|34402.2|34422.7|34402.7|34422.7|34402.7|34422.1|34402.1|0
1688411700000|2023-07-03 19:15:00|34422.8|34402.8|34423.4|34403.4|34423.4|34403.4|34422.8|34402.8|0
1688412000000|2023-07-03 19:20:00|34426.9|34406.9|34423.5|34403.5|34426.9|34406.9|34423.4|34403.4|0
1688412300000|2023-07-03 19:25:00|34423.3|34403.3|34423.4|34403.4|34423.4|34403.4|34423.1|34403.1|0
1688412600000|2023-07-03 19:30:00|34423|34403|34422.7|34402.7|34423|34403|34422.7|34402.7|0
1688412900000|2023-07-03 19:35:00|34422.8|34402.8|34422.8|34402.8|34422.9|34402.9|34422.7|34402.7|0
1688413200000|2023-07-03 19:40:00|34422.7|34402.7|34422.9|34402.9|34422.9|34402.9|34422.6|34402.6|0
1688413500000|2023-07-03 19:45:00|34423|34403|34422.8|34402.8|34423|34403|34422.6|34402.6|0
1688413800000|2023-07-03 19:50:00|34422.7|34402.7|34422.3|34402.3|34422.7|34402.7|34422.1|34402.1|0
1688414100000|2023-07-03 19:55:00|34422.2|34402.2|34431.1|34411.1|34431.1|34411.1|34422.2|34402.2|0
1688414400000|2023-07-03 20:00:00|34432|34412|34428.3|34408.3|34432.2|34412.2|34428.3|34408.3|0
1688414700000|2023-07-03 20:05:00|34428.5|34408.5|34429.1|34409.1|34430.5|34410.5|34427.6|34407.6|0
1688415000000|2023-07-03 20:10:00|34429.3|34409.3|34428.9|34408.9|34429.3|34409.3|34428.8|34408.8|0
1688415300000|2023-07-03 20:15:00|34428.6|34408.6|34423.2|34403.2|34428.9|34408.9|34423.2|34403.2|0
1688415600000|2023-07-03 20:20:00|34422.9|34402.9|34422.9|34402.9|34423.2|34403.2|34422.6|34402.6|0
1688415900000|2023-07-03 20:25:00|34421.8|34401.8|34421.8|34401.8|34422.9|34402.9|34421.5|34401.5|0
1688416200000|2023-07-03 20:30:00|34422.9|34402.9|34423.6|34403.6|34424.4|34404.4|34422.9|34402.9|0
1688416500000|2023-07-03 20:35:00|34424.2|34404.2|34426.3|34406.3|34426.3|34406.3|34424|34404|0
1688416800000|2023-07-03 20:40:00|34426.2|34406.2|34427|34407|34427|34407|34426.1|34406.1|0
1688417100000|2023-07-03 20:45:00|34427.7|34407.7|34427.6|34407.6|34427.7|34407.7|34427.6|34407.6|0
1688417400000|2023-07-03 20:50:00|34426.8|34406.8|34424.8|34404.8|34426.8|34406.8|34424.8|34404.8|0
1688417700000|2023-07-03 20:55:00|34425.9|34405.9|34425.7|34405.7|34425.9|34405.9|34422.3|34402.3|0
1688418000000|2023-07-03 21:00:00|34424.8|34404.8|34424.8|34404.8|34424.8|34404.8|34424.8|34404.8|0
1688418300000|2023-07-03 21:05:00|34424.7|34404.7|34424.6|34404.6|34424.7|34404.7|34424.6|34404.6|0
1688418900000|2023-07-03 21:15:00|34424.7|34404.7|34424.7|34404.7|34424.7|34404.7|34424.7|34404.7|0
1688420100000|2023-07-03 21:35:00|34424.6|34404.6|34424.6|34404.6|34424.6|34404.6|34424.6|34404.6|0
1688421000000|2023-07-03 21:50:00|34424.5|34404.5|34424.5|34404.5|34424.5|34404.5|34424.5|34404.5|0
1688421300000|2023-07-03 21:55:00|34424.4|34404.4|34424.3|34404.3|34424.4|34404.4|34424.3|34404.3|0
1688421600000|2023-07-03 22:00:00|34416.9|34396.9|34408.9|34388.9|34421.9|34401.9|34403.9|34383.9|0
1688421900000|2023-07-03 22:05:00|34409.4|34389.4|34405.9|34385.9|34409.4|34389.4|34404.9|34384.9|0
1688422200000|2023-07-03 22:10:00|34403.4|34383.4|34404.4|34384.4|34405.4|34385.4|34402.9|34382.9|0
1688422500000|2023-07-03 22:15:00|34404.9|34384.9|34411.9|34391.9|34414.9|34394.9|34404.4|34384.4|0
1688422800000|2023-07-03 22:20:00|34412.9|34392.9|34418.9|34398.9|34418.9|34398.9|34409.4|34389.4|0
1688423100000|2023-07-03 22:25:00|34418.4|34398.4|34416.4|34396.4|34418.9|34398.9|34416.4|34396.4|0
1688423400000|2023-07-03 22:30:00|34416.9|34396.9|34424.9|34404.9|34426.9|34406.9|34414.4|34394.4|0
1688423700000|2023-07-03 22:35:00|34425.4|34405.4|34423.9|34403.9|34427.9|34407.9|34422.4|34402.4|0
1688424000000|2023-07-03 22:40:00|34423.4|34403.4|34420.9|34400.9|34423.4|34403.4|34419.9|34399.9|0
1688424300000|2023-07-03 22:45:00|34420.4|34400.4|34422.4|34402.4|34422.9|34402.9|34419.4|34399.4|0
1688424600000|2023-07-03 22:50:00|34421.4|34401.4|34424.4|34404.4|34424.9|34404.9|34421.4|34401.4|0
1688424900000|2023-07-03 22:55:00|34424.9|34404.9|34422.9|34402.9|34424.9|34404.9|34422.4|34402.4|0
1688425200000|2023-07-03 23:00:00|34422.4|34402.4|34422.9|34402.9|34422.9|34402.9|34420.9|34400.9|0
1688425500000|2023-07-03 23:05:00|34423.4|34403.4|34425.9|34405.9|34425.9|34405.9|34422.4|34402.4|0
1688425800000|2023-07-03 23:10:00|34423.9|34403.9|34428.4|34408.4|34431.4|34411.4|34423.9|34403.9|0
1688426100000|2023-07-03 23:15:00|34428.9|34408.9|34429.9|34409.9|34430.4|34410.4|34426.9|34406.9|0
1688426400000|2023-07-03 23:20:00|34429.4|34409.4|34427.9|34407.9|34429.9|34409.9|34426.4|34406.4|0
1688426700000|2023-07-03 23:25:00|34427.4|34407.4|34426.9|34406.9|34428.4|34408.4|34426.9|34406.9|0
1688427000000|2023-07-03 23:30:00|34427.4|34407.4|34421.9|34401.9|34427.4|34407.4|34421.4|34401.4|0
1688427300000|2023-07-03 23:35:00|34421.4|34401.4|34422.9|34402.9|34424.9|34404.9|34421.4|34401.4|0
1688427600000|2023-07-03 23:40:00|34423.4|34403.4|34424.9|34404.9|34425.4|34405.4|34423.4|34403.4|0
1688427900000|2023-07-03 23:45:00|34425.4|34405.4|34412.9|34392.9|34425.9|34405.9|34412.9|34392.9|0
1688428200000|2023-07-03 23:50:00|34413.4|34393.4|34410.4|34390.4|34414.4|34394.4|34409.4|34389.4|0
1688428500000|2023-07-03 23:55:00|34409.9|34389.9|34415.4|34395.4|34415.9|34395.9|34408.9|34388.9|0
1688428800000|2023-07-04 00:00:00|34414.9|34394.9|34416.9|34396.9|34416.9|34396.9|34406.4|34386.4|0
1688429100000|2023-07-04 00:05:00|34415.9|34395.9|34421.9|34401.9|34422.9|34402.9|34414.4|34394.4|0
1688429400000|2023-07-04 00:10:00|34421.4|34401.4|34432|34412|34433|34413|34420.4|34400.4|0
1688429700000|2023-07-04 00:15:00|34432.5|34412.5|34430.5|34410.5|34433.5|34413.5|34427.5|34407.5|0
1688430000000|2023-07-04 00:20:00|34432.5|34412.5|34435.5|34415.5|34438.5|34418.5|34431|34411|0
1688430300000|2023-07-04 00:25:00|34436|34416|34436.5|34416.5|34438.5|34418.5|34433|34413|0
1688430600000|2023-07-04 00:30:00|34437|34417|34436|34416|34438.5|34418.5|34434.5|34414.5|0
1688430900000|2023-07-04 00:35:00|34436.5|34416.5|34437.5|34417.5|34439|34419|34435|34415|0
1688431200000|2023-07-04 00:40:00|34437|34417|34431.5|34411.5|34437|34417|34431|34411|0
1688431500000|2023-07-04 00:45:00|34432.5|34412.5|34432|34412|34436|34416|34430.5|34410.5|0
1688431800000|2023-07-04 00:50:00|34431.5|34411.5|34433.5|34413.5|34434.5|34414.5|34431.5|34411.5|0
1688432100000|2023-07-04 00:55:00|34433|34413|34433|34413|34434.5|34414.5|34429.5|34409.5|0
1688432400000|2023-07-04 01:00:00|34433.5|34413.5|34432|34412|34436|34416|34431.5|34411.5|0
1688432700000|2023-07-04 01:05:00|34431.5|34411.5|34431|34411|34434|34414|34430|34410|0
1688433000000|2023-07-04 01:10:00|34430.5|34410.5|34432.5|34412.5|34433.5|34413.5|34430.5|34410.5|0
1688433300000|2023-07-04 01:15:00|34432|34412|34435|34415|34436.5|34416.5|34430.5|34410.5|0
1688433600000|2023-07-04 01:20:00|34435.5|34415.5|34432|34412|34435.5|34415.5|34431.5|34411.5|0
1688433900000|2023-07-04 01:25:00|34432.5|34412.5|34429.5|34409.5|34432.5|34412.5|34427.5|34407.5|0
1688434200000|2023-07-04 01:30:00|34430|34410|34425|34405|34432|34412|34425|34405|0
1688434500000|2023-07-04 01:35:00|34425.5|34405.5|34426.5|34406.5|34427.5|34407.5|34423.5|34403.5|0
1688434800000|2023-07-04 01:40:00|34427|34407|34430.5|34410.5|34430.5|34410.5|34426.5|34406.5|0
1688435100000|2023-07-04 01:45:00|34430|34410|34438|34418|34438.5|34418.5|34428|34408|0
1688435400000|2023-07-04 01:50:00|34438.5|34418.5|34435.5|34415.5|34438.5|34418.5|34433.5|34413.5|0
1688435700000|2023-07-04 01:55:00|34436|34416|34441.5|34421.5|34443|34423|34434.5|34414.5|0
1688436000000|2023-07-04 02:00:00|34441|34421|34436|34416|34441.5|34421.5|34435.5|34415.5|0
1688436300000|2023-07-04 02:05:00|34435.5|34415.5|34430.5|34410.5|34436|34416|34429|34409|0
1688436600000|2023-07-04 02:10:00|34430|34410|34428.5|34408.5|34430|34410|34424.5|34404.5|0
1688436900000|2023-07-04 02:15:00|34428|34408|34428.5|34408.5|34429.5|34409.5|34425.5|34405.5|0
1688437200000|2023-07-04 02:20:00|34429.5|34409.5|34430.5|34410.5|34432.5|34412.5|34429.5|34409.5|0
1688437500000|2023-07-04 02:25:00|34430|34410|34429.5|34409.5|34430.5|34410.5|34428.5|34408.5|0
1688437800000|2023-07-04 02:30:00|34429|34409|34431|34411|34431|34411|34424|34404|0
1688438100000|2023-07-04 02:35:00|34430.5|34410.5|34428.5|34408.5|34431|34411|34428.5|34408.5|0
1688438400000|2023-07-04 02:40:00|34428|34408|34429.5|34409.5|34430.5|34410.5|34425.5|34405.5|0
1688438700000|2023-07-04 02:45:00|34429|34409|34426.5|34406.5|34429|34409|34424.5|34404.5|0
1688439000000|2023-07-04 02:50:00|34426|34406|34426|34406|34428.5|34408.5|34425|34405|0
1688439300000|2023-07-04 02:55:00|34426.5|34406.5|34426|34406|34427|34407|34422|34402|0
1688439600000|2023-07-04 03:00:00|34425.5|34405.5|34427.5|34407.5|34428.5|34408.5|34425.5|34405.5|0
1688439900000|2023-07-04 03:05:00|34428|34408|34427|34407|34429.5|34409.5|34426|34406|0
1688440200000|2023-07-04 03:10:00|34426.5|34406.5|34428.5|34408.5|34429|34409|34426.5|34406.5|0
1688440500000|2023-07-04 03:15:00|34428|34408|34428|34408|34431|34411|34427|34407|0
1688440800000|2023-07-04 03:20:00|34427.5|34407.5|34429|34409|34429.5|34409.5|34427|34407|0
1688441100000|2023-07-04 03:25:00|34428.5|34408.5|34427|34407|34429|34409|34426.5|34406.5|0
1688441400000|2023-07-04 03:30:00|34427.5|34407.5|34431|34411|34432.5|34412.5|34427|34407|0
1688441700000|2023-07-04 03:35:00|34431.5|34411.5|34437|34417|34437.5|34417.5|34431|34411|0
1688442000000|2023-07-04 03:40:00|34436.5|34416.5|34438|34418|34438|34418|34434|34414|0
1688442300000|2023-07-04 03:45:00|34438.5|34418.5|34436.5|34416.5|34438.5|34418.5|34434|34414|0
1688442600000|2023-07-04 03:50:00|34437|34417|34438.5|34418.5|34440.5|34420.5|34435.5|34415.5|0
1688442900000|2023-07-04 03:55:00|34439|34419|34434.5|34414.5|34439|34419|34433.5|34413.5|0
1688443200000|2023-07-04 04:00:00|34434|34414|34434.5|34414.5|34436.5|34416.5|34433|34413|0
1688443500000|2023-07-04 04:05:00|34435.5|34415.5|34435.5|34415.5|34436.5|34416.5|34433.5|34413.5|0
1688443800000|2023-07-04 04:10:00|34436|34416|34432.5|34412.5|34436.5|34416.5|34432.5|34412.5|0
1688444100000|2023-07-04 04:15:00|34433|34413|34433|34413|34434.5|34414.5|34432.5|34412.5|0
1688444400000|2023-07-04 04:20:00|34432.5|34412.5|34433.5|34413.5|34436.5|34416.5|34432.5|34412.5|0
1688444700000|2023-07-04 04:25:00|34433|34413|34433.5|34413.5|34434|34414|34431|34411|0
1688445000000|2023-07-04 04:30:00|34433|34413|34437.5|34417.5|34438.5|34418.5|34431.5|34411.5|0
1688445300000|2023-07-04 04:35:00|34437|34417|34440|34420|34440.5|34420.5|34434.5|34414.5|0
1688445600000|2023-07-04 04:40:00|34439.5|34419.5|34442|34422|34443|34423|34439.5|34419.5|0
1688445900000|2023-07-04 04:45:00|34441.5|34421.5|34436.5|34416.5|34441.5|34421.5|34436.5|34416.5|0
1688446200000|2023-07-04 04:50:00|34435.5|34415.5|34436|34416|34439.5|34419.5|34434.5|34414.5|0
1688446500000|2023-07-04 04:55:00|34435.5|34415.5|34435.5|34415.5|34436.5|34416.5|34433.5|34413.5|0
1688446800000|2023-07-04 05:00:00|34436|34416|34438.5|34418.5|34438.5|34418.5|34435|34415|0
1688447100000|2023-07-04 05:05:00|34438|34418|34435|34415|34438.5|34418.5|34434.5|34414.5|0
1688447400000|2023-07-04 05:10:00|34434.5|34414.5|34440.5|34420.5|34441.5|34421.5|34434.5|34414.5|0
1688447700000|2023-07-04 05:15:00|34440|34420|34439|34419|34445.5|34425.5|34437.5|34417.5|0
1688448000000|2023-07-04 05:20:00|34439.5|34419.5|34437.5|34417.5|34440.5|34420.5|34437|34417|0
1688448300000|2023-07-04 05:25:00|34436.5|34416.5|34432|34412|34437|34417|34431.5|34411.5|0
1688448600000|2023-07-04 05:30:00|34431.5|34411.5|34433|34413|34436.5|34416.5|34429.5|34409.5|0
1688448900000|2023-07-04 05:35:00|34434|34414|34430.5|34410.5|34435.5|34415.5|34428|34408|0
1688449200000|2023-07-04 05:40:00|34431|34411|34429.5|34409.5|34432.5|34412.5|34427.5|34407.5|0
1688449500000|2023-07-04 05:45:00|34429|34409|34422.5|34402.5|34432.5|34412.5|34421.5|34401.5|0
1688449800000|2023-07-04 05:50:00|34423.5|34403.5|34424|34404|34425.5|34405.5|34420.5|34400.5|0
1688450100000|2023-07-04 05:55:00|34424.5|34404.5|34423|34403|34425|34405|34422|34402|0
1688450400000|2023-07-04 06:00:00|34422|34402|34416.5|34396.5|34426.5|34406.5|34415.5|34395.5|0
1688450700000|2023-07-04 06:05:00|34417.5|34397.5|34421.5|34401.5|34423|34403|34416.5|34396.5|0
1688451000000|2023-07-04 06:10:00|34422|34402|34418|34398|34422.5|34402.5|34417|34397|0
1688451300000|2023-07-04 06:15:00|34418.5|34398.5|34424.5|34404.5|34424.5|34404.5|34418|34398|0
1688451600000|2023-07-04 06:20:00|34425|34405|34426.5|34406.5|34426.5|34406.5|34420.5|34400.5|0
1688451900000|2023-07-04 06:25:00|34426|34406|34437|34417|34437.5|34417.5|34426|34406|0
1688452200000|2023-07-04 06:30:00|34436.5|34416.5|34420.5|34400.5|34436.5|34416.5|34419|34399|0
1688452500000|2023-07-04 06:35:00|34420|34400|34416|34396|34420|34400|34413.5|34393.5|0
1688452800000|2023-07-04 06:40:00|34416.5|34396.5|34421|34401|34421|34401|34415.5|34395.5|0
1688453100000|2023-07-04 06:45:00|34420|34400|34427|34407|34427|34407|34419|34399|0
1688453400000|2023-07-04 06:50:00|34427.5|34407.5|34430.5|34410.5|34434|34414|34426|34406|0
1688453700000|2023-07-04 06:55:00|34430|34410|34433|34413|34435.5|34415.5|34426.5|34406.5|0
1688454000000|2023-07-04 07:00:00|34435|34415|34430.5|34410.5|34443.5|34423.5|34430|34410|0
1688454300000|2023-07-04 07:05:00|34431|34411|34430|34410|34433|34413|34425.5|34405.5|0
1688454600000|2023-07-04 07:10:00|34429.5|34409.5|34422|34402|34431.5|34411.5|34420.5|34400.5|0
1688454900000|2023-07-04 07:15:00|34422.5|34402.5|34421|34401|34425|34405|34417|34397|0
1688455200000|2023-07-04 07:20:00|34420.5|34400.5|34417.5|34397.5|34425|34405|34414|34394|0
1688455500000|2023-07-04 07:25:00|34418|34398|34421|34401|34423|34403|34415.5|34395.5|0
1688455800000|2023-07-04 07:30:00|34420.5|34400.5|34423|34403|34425|34405|34419.5|34399.5|0
1688456100000|2023-07-04 07:35:00|34422.5|34402.5|34430.5|34410.5|34430.5|34410.5|34420|34400|0
1688456400000|2023-07-04 07:40:00|34430|34410|34443.5|34423.5|34443.5|34423.5|34426.5|34406.5|0
1688456700000|2023-07-04 07:45:00|34444|34424|34435.5|34415.5|34445.5|34425.5|34433|34413|0
1688457000000|2023-07-04 07:50:00|34436.5|34416.5|34429|34409|34437|34417|34427.5|34407.5|0
1688457300000|2023-07-04 07:55:00|34428|34408|34434|34414|34437|34417|34426|34406|0
1688457600000|2023-07-04 08:00:00|34434.5|34414.5|34431|34411|34435.5|34415.5|34427.5|34407.5|0
1688457900000|2023-07-04 08:05:00|34431.5|34411.5|34430.5|34410.5|34432|34412|34421|34401|0
1688458200000|2023-07-04 08:10:00|34431|34411|34427.5|34407.5|34435.5|34415.5|34422|34402|0
1688458500000|2023-07-04 08:15:00|34428|34408|34423|34403|34428|34408|34419|34399|0
1688458800000|2023-07-04 08:20:00|34424|34404|34429|34409|34431|34411|34422.5|34402.5|0
1688459100000|2023-07-04 08:25:00|34429.5|34409.5|34427|34407|34435|34415|34425|34405|0
1688459400000|2023-07-04 08:30:00|34426.5|34406.5|34417|34397|34430.5|34410.5|34416|34396|0
1688459700000|2023-07-04 08:35:00|34417.5|34397.5|34419|34399|34424|34404|34414.5|34394.5|0
1688460000000|2023-07-04 08:40:00|34418.5|34398.5|34413|34393|34419|34399|34409.5|34389.5|0
1688460300000|2023-07-04 08:45:00|34412.5|34392.5|34409|34389|34416|34396|34405.5|34385.5|0
1688460600000|2023-07-04 08:50:00|34409.5|34389.5|34402.5|34382.5|34413|34393|34399.5|34379.5|0
1688460900000|2023-07-04 08:55:00|34402|34382|34402.5|34382.5|34406.5|34386.5|34398.5|34378.5|0
1688461200000|2023-07-04 09:00:00|34403|34383|34403|34383|34405.5|34385.5|34401|34381|0
1688461500000|2023-07-04 09:05:00|34403.5|34383.5|34403|34383|34408|34388|34402|34382|0
1688461800000|2023-07-04 09:10:00|34403.5|34383.5|34403|34383|34405|34385|34401.5|34381.5|0
1688462100000|2023-07-04 09:15:00|34403.5|34383.5|34403|34383|34407.5|34387.5|34402.5|34382.5|0
1688462400000|2023-07-04 09:20:00|34402.5|34382.5|34409.5|34389.5|34410|34390|34402.5|34382.5|0
1688462700000|2023-07-04 09:25:00|34410|34390|34407.5|34387.5|34411.5|34391.5|34406.5|34386.5|0
1688463000000|2023-07-04 09:30:00|34408|34388|34398.5|34378.5|34409|34389|34398|34378|0
1688463300000|2023-07-04 09:35:00|34399.5|34379.5|34400|34380|34408|34388|34395.5|34375.5|0
1688463600000|2023-07-04 09:40:00|34399.5|34379.5|34392.5|34372.5|34402.5|34382.5|34392|34372|0
1688463900000|2023-07-04 09:45:00|34393|34373|34398|34378|34398.5|34378.5|34388.5|34368.5|0
1688464200000|2023-07-04 09:50:00|34398.5|34378.5|34410.5|34390.5|34411|34391|34396|34376|0
1688464500000|2023-07-04 09:55:00|34409.5|34389.5|34412|34392|34415.5|34395.5|34408.5|34388.5|0
1688464800000|2023-07-04 10:00:00|34413|34393|34410.5|34390.5|34413.5|34393.5|34408|34388|0
1688465100000|2023-07-04 10:05:00|34411|34391|34395|34375|34411|34391|34395|34375|0
1688465400000|2023-07-04 10:10:00|34394.5|34374.5|34405.5|34385.5|34405.5|34385.5|34394.5|34374.5|0
1688465700000|2023-07-04 10:15:00|34406|34386|34408.5|34388.5|34408.5|34388.5|34400.5|34380.5|0
1688466000000|2023-07-04 10:20:00|34409|34389|34409.5|34389.5|34412.5|34392.5|34406.5|34386.5|0
1688466300000|2023-07-04 10:25:00|34409|34389|34401.5|34381.5|34411|34391|34400|34380|0
1688466600000|2023-07-04 10:30:00|34402|34382|34390|34370|34402|34382|34388.5|34368.5|0
1688466900000|2023-07-04 10:35:00|34389.5|34369.5|34392|34372|34393|34373|34381|34361|0
1688467200000|2023-07-04 10:40:00|34392.5|34372.5|34396|34376|34396|34376|34392|34372|0
1688467500000|2023-07-04 10:45:00|34396.5|34376.5|34410|34390|34410.5|34390.5|34396|34376|0
1688467800000|2023-07-04 10:50:00|34410.5|34390.5|34411|34391|34414.5|34394.5|34406.5|34386.5|0
1688468100000|2023-07-04 10:55:00|34410.5|34390.5|34409.5|34389.5|34412|34392|34407|34387|0
1688468400000|2023-07-04 11:00:00|34410|34390|34411.5|34391.5|34412.5|34392.5|34408|34388|0
1688468700000|2023-07-04 11:05:00|34412|34392|34409.5|34389.5|34413|34393|34408.5|34388.5|0
1688469000000|2023-07-04 11:10:00|34410|34390|34409.5|34389.5|34412.5|34392.5|34408|34388|0
1688469300000|2023-07-04 11:15:00|34409|34389|34411|34391|34412.5|34392.5|34406|34386|0
1688469600000|2023-07-04 11:20:00|34410.5|34390.5|34407|34387|34412|34392|34406.5|34386.5|0
1688469900000|2023-07-04 11:25:00|34407.5|34387.5|34401.5|34381.5|34409|34389|34400|34380|0
1688470200000|2023-07-04 11:30:00|34402|34382|34411|34391|34411.5|34391.5|34400|34380|0
1688470500000|2023-07-04 11:35:00|34411.5|34391.5|34407.5|34387.5|34413.5|34393.5|34403.5|34383.5|0
1688470800000|2023-07-04 11:40:00|34408|34388|34426|34406|34426|34406|34406.5|34386.5|0
1688471100000|2023-07-04 11:45:00|34425.5|34405.5|34424|34404|34429|34409|34420.5|34400.5|0
1688471400000|2023-07-04 11:50:00|34423.5|34403.5|34415|34395|34424.5|34404.5|34415|34395|0
1688471700000|2023-07-04 11:55:00|34414.5|34394.5|34416|34396|34417.5|34397.5|34409|34389|0
1688472000000|2023-07-04 12:00:00|34415.5|34395.5|34422.5|34402.5|34424|34404|34411|34391|0
1688472300000|2023-07-04 12:05:00|34423|34403|34426|34406|34430|34410|34422.5|34402.5|0
1688472600000|2023-07-04 12:10:00|34425.5|34405.5|34426.5|34406.5|34427.5|34407.5|34424.5|34404.5|0
1688472900000|2023-07-04 12:15:00|34427|34407|34417.5|34397.5|34429|34409|34416|34396|0
1688473200000|2023-07-04 12:20:00|34417|34397|34408.5|34388.5|34417.5|34397.5|34402|34382|0
1688473500000|2023-07-04 12:25:00|34409|34389|34408|34388|34409.5|34389.5|34405|34385|0
1688473800000|2023-07-04 12:30:00|34408.5|34388.5|34403|34383|34408.5|34388.5|34400.5|34380.5|0
1688474100000|2023-07-04 12:35:00|34402.5|34382.5|34415.5|34395.5|34416.5|34396.5|34396.5|34376.5|0
1688474400000|2023-07-04 12:40:00|34415|34395|34407|34387|34418|34398|34405.5|34385.5|0
1688474700000|2023-07-04 12:45:00|34406.5|34386.5|34406|34386|34409|34389|34405|34385|0
1688475000000|2023-07-04 12:50:00|34405.5|34385.5|34396.5|34376.5|34405.5|34385.5|34396|34376|0
1688475300000|2023-07-04 12:55:00|34397.5|34377.5|34400.5|34380.5|34402|34382|34394.5|34374.5|0
1688475600000|2023-07-04 13:00:00|34399.5|34379.5|34383.5|34363.5|34401|34381|34383|34363|0
1688475900000|2023-07-04 13:05:00|34383|34363|34389|34369|34395.5|34375.5|34378.5|34358.5|0
1688476200000|2023-07-04 13:10:00|34389.5|34369.5|34383.5|34363.5|34389.5|34369.5|34380|34360|0
1688476500000|2023-07-04 13:15:00|34383|34363|34393|34373|34394|34374|34382|34362|0
1688476800000|2023-07-04 13:20:00|34392.5|34372.5|34401|34381|34402.5|34382.5|34392|34372|0
1688477100000|2023-07-04 13:25:00|34400.5|34380.5|34403.5|34383.5|34405.5|34385.5|34400.5|34380.5|0
1688477400000|2023-07-04 13:30:00|34403|34383|34395|34375|34403|34383|34384.5|34364.5|0
1688477700000|2023-07-04 13:35:00|34395.5|34375.5|34393|34373|34395.5|34375.5|34388.5|34368.5|0
1688478000000|2023-07-04 13:40:00|34393.5|34373.5|34396|34376|34400.5|34380.5|34388.5|34368.5|0
1688478300000|2023-07-04 13:45:00|34396.5|34376.5|34384|34364|34398.5|34378.5|34384|34364|0
1688478600000|2023-07-04 13:50:00|34384.5|34364.5|34385.5|34365.5|34387.5|34367.5|34382.5|34362.5|0
1688478900000|2023-07-04 13:55:00|34386|34366|34387|34367|34389.5|34369.5|34382.5|34362.5|0
1688479200000|2023-07-04 14:00:00|34387.5|34367.5|34388|34368|34391.5|34371.5|34385.5|34365.5|0
1688479500000|2023-07-04 14:05:00|34387.5|34367.5|34389.5|34369.5|34389.5|34369.5|34385.5|34365.5|0
1688479800000|2023-07-04 14:10:00|34389|34369|34393|34373|34395|34375|34389|34369|0
1688480100000|2023-07-04 14:15:00|34393.5|34373.5|34384.5|34364.5|34393.5|34373.5|34382|34362|0
1688480400000|2023-07-04 14:20:00|34385|34365|34382.5|34362.5|34390.5|34370.5|34382.5|34362.5|0
1688480700000|2023-07-04 14:25:00|34383.5|34363.5|34384|34364|34386.5|34366.5|34381|34361|0
1688481000000|2023-07-04 14:30:00|34383.5|34363.5|34388|34368|34388|34368|34382.5|34362.5|0
1688481300000|2023-07-04 14:35:00|34387.5|34367.5|34391.5|34371.5|34392|34372|34383.5|34363.5|0
1688481600000|2023-07-04 14:40:00|34392|34372|34394.5|34374.5|34397.5|34377.5|34388.5|34368.5|0
1688481900000|2023-07-04 14:45:00|34394|34374|34397.5|34377.5|34399.5|34379.5|34393|34373|0
1688482200000|2023-07-04 14:50:00|34398|34378|34396|34376|34399|34379|34391|34371|0
1688482500000|2023-07-04 14:55:00|34396.5|34376.5|34398|34378|34398.5|34378.5|34393.5|34373.5|0
1688482800000|2023-07-04 15:00:00|34397.5|34377.5|34406|34386|34407|34387|34396.5|34376.5|0
1688483100000|2023-07-04 15:05:00|34405.5|34385.5|34408|34388|34410|34390|34405.5|34385.5|0
1688483400000|2023-07-04 15:10:00|34407.5|34387.5|34401|34381|34407.5|34387.5|34398.5|34378.5|0
1688483700000|2023-07-04 15:15:00|34401.5|34381.5|34401.5|34381.5|34403.5|34383.5|34400|34380|0
1688484000000|2023-07-04 15:20:00|34401|34381|34403.5|34383.5|34403.5|34383.5|34398.5|34378.5|0
1688484300000|2023-07-04 15:25:00|34403|34383|34399|34379|34403.5|34383.5|34398.5|34378.5|0
1688484600000|2023-07-04 15:30:00|34399.5|34379.5|34404|34384|34404.5|34384.5|34399.5|34379.5|0
1688484900000|2023-07-04 15:35:00|34403.5|34383.5|34400|34380|34406.5|34386.5|34399.5|34379.5|0
1688485200000|2023-07-04 15:40:00|34400.5|34380.5|34400.5|34380.5|34402|34382|34398.5|34378.5|0
1688485500000|2023-07-04 15:45:00|34401.5|34381.5|34398.5|34378.5|34404.5|34384.5|34398|34378|0
1688485800000|2023-07-04 15:50:00|34397.5|34377.5|34397.5|34377.5|34400|34380|34397|34377|0
1688486100000|2023-07-04 15:55:00|34397|34377|34396.5|34376.5|34397.5|34377.5|34393.5|34373.5|0
1688486400000|2023-07-04 16:00:00|34395|34375|34402|34382|34402|34382|34393.5|34373.5|0
1688486700000|2023-07-04 16:05:00|34401.5|34381.5|34401|34381|34402|34382|34395.5|34375.5|0
1688487000000|2023-07-04 16:10:00|34400.5|34380.5|34402.5|34382.5|34402.5|34382.5|34398.5|34378.5|0
1688487300000|2023-07-04 16:15:00|34403|34383|34395.5|34375.5|34403.5|34383.5|34395.5|34375.5|0
1688487600000|2023-07-04 16:20:00|34396|34376|34392|34372|34397.5|34377.5|34390|34370|0
1688487900000|2023-07-04 16:25:00|34391.5|34371.5|34397.5|34377.5|34397.5|34377.5|34387.5|34367.5|0
1688488200000|2023-07-04 16:30:00|34398.5|34378.5|34394|34374|34398.5|34378.5|34389.5|34369.5|0
1688488500000|2023-07-04 16:35:00|34393.5|34373.5|34387|34367|34394|34374|34385.5|34365.5|0
1688488800000|2023-07-04 16:40:00|34387.5|34367.5|34391|34371|34391.5|34371.5|34384.5|34364.5|0
1688489100000|2023-07-04 16:45:00|34390.5|34370.5|34392|34372|34392.5|34372.5|34386|34366|0
1688489400000|2023-07-04 16:50:00|34392.5|34372.5|34391.5|34371.5|34394|34374|34383|34363|0
1688489700000|2023-07-04 16:55:00|34392|34372|34390|34370|34392.5|34372.5|34384|34364|0
1688490000000|2023-07-04 17:00:00|34390.8|34370.8|34397.5|34377.5|34397.7|34377.7|34389.7|34369.7|0
1688490300000|2023-07-04 17:05:00|34396.8|34376.8|34397|34377|34397|34377|34396.8|34376.8|0
1688490600000|2023-07-04 17:10:00|34404.1|34384.1|34401.5|34381.5|34405.4|34385.4|34401.4|34381.4|0
1688490900000|2023-07-04 17:15:00|34401.4|34381.4|34404.3|34384.3|34405.5|34385.5|34401.4|34381.4|0
1688491200000|2023-07-04 17:20:00|34404.4|34384.4|34404.6|34384.6|34404.6|34384.6|34404.3|34384.3|0
1688491500000|2023-07-04 17:25:00|34404.5|34384.5|34404.6|34384.6|34404.6|34384.6|34404.5|34384.5|0
1688491800000|2023-07-04 17:30:00|34404.7|34384.7|34404.3|34384.3|34404.7|34384.7|34404.3|34384.3|0
1688492100000|2023-07-04 17:35:00|34404.2|34384.2|34404.2|34384.2|34404.2|34384.2|34404.2|34384.2|0
1688492400000|2023-07-04 17:40:00|34407.8|34387.8|34404|34384|34411.6|34391.6|34404|34384|0
1688492700000|2023-07-04 17:45:00|34407.6|34387.6|34402.8|34382.8|34411.8|34391.8|34402.8|34382.8|0
1688493000000|2023-07-04 17:50:00|34399.3|34379.3|34396.2|34376.2|34399.3|34379.3|34388.2|34368.2|0
1688493300000|2023-07-04 17:55:00|34396.1|34376.1|34396.3|34376.3|34396.3|34376.3|34389|34369|0
1688493600000|2023-07-04 18:00:00|34396.2|34376.2|34396.2|34376.2|34396.2|34376.2|34396.2|34376.2|0
1688493900000|2023-07-04 18:05:00|34396.1|34376.1|34403.9|34383.9|34403.9|34383.9|34396.1|34376.1|0
1688494200000|2023-07-04 18:10:00|34402.9|34382.9|34402.9|34382.9|34402.9|34382.9|34402.9|34382.9|0
1688494500000|2023-07-04 18:15:00|34395.8|34375.8|34403.1|34383.1|34403.1|34383.1|34395.2|34375.2|0
1688494800000|2023-07-04 18:20:00|34403.2|34383.2|34395.4|34375.4|34403.2|34383.2|34395.4|34375.4|0
1688495100000|2023-07-04 18:25:00|34391.9|34371.9|34399.3|34379.3|34403.2|34383.2|34391.9|34371.9|0
1688495400000|2023-07-04 18:30:00|34395.8|34375.8|34395.4|34375.4|34395.8|34375.8|34395.4|34375.4|0
1688495700000|2023-07-04 18:35:00|34394.7|34374.7|34394.7|34374.7|34394.7|34374.7|34394.7|34374.7|0
1688496000000|2023-07-04 18:40:00|34394.9|34374.9|34394.9|34374.9|34394.9|34374.9|34394.9|34374.9|0
1688496600000|2023-07-04 18:50:00|34395|34375|34395|34375|34395|34375|34395|34375|0
1688496900000|2023-07-04 18:55:00|34394.9|34374.9|34394.9|34374.9|34394.9|34374.9|34394.9|34374.9|0
1688497200000|2023-07-04 19:00:00|34387.8|34367.8|34388.1|34368.1|34388.1|34368.1|34387.1|34367.1|0
1688497500000|2023-07-04 19:05:00|34388.2|34368.2|34388.2|34368.2|34388.2|34368.2|34388.2|34368.2|0
1688497800000|2023-07-04 19:10:00|34391.7|34371.7|34381.5|34361.5|34395.9|34375.9|34380.3|34360.3|0
1688498100000|2023-07-04 19:15:00|34381.3|34361.3|34385.2|34365.2|34389.1|34369.1|34381.3|34361.3|0
1688498400000|2023-07-04 19:20:00|34381.7|34361.7|34385.4|34365.4|34388.9|34368.9|34381.3|34361.3|0
1688498700000|2023-07-04 19:25:00|34388.9|34368.9|34385.4|34365.4|34389.3|34369.3|34385.3|34365.3|0
1688499000000|2023-07-04 19:30:00|34389|34369|34381.6|34361.6|34389|34369|34381.5|34361.5|0
1688499300000|2023-07-04 19:35:00|34381.7|34361.7|34382.4|34362.4|34382.4|34362.4|34381.7|34361.7|0
1688499600000|2023-07-04 19:40:00|34382.2|34362.2|34375.9|34355.9|34382.2|34362.2|34373.5|34353.5|0
1688499900000|2023-07-04 19:45:00|34379.5|34359.5|34377|34357|34384.3|34364.3|34376.4|34356.4|0
1688500200000|2023-07-04 19:50:00|34376.7|34356.7|34377.1|34357.1|34384.8|34364.8|34376.7|34356.7|0
1688500500000|2023-07-04 19:55:00|34377.2|34357.2|34385.5|34365.5|34385.5|34365.5|34377.1|34357.1|0
1688500800000|2023-07-04 20:00:00|34381.7|34361.7|34381.8|34361.8|34381.8|34361.8|34381.7|34361.7|0
1688501100000|2023-07-04 20:05:00|34381.9|34361.9|34382.4|34362.4|34382.7|34362.7|34381.9|34361.9|0
1688501400000|2023-07-04 20:10:00|34386.3|34366.3|34386.3|34366.3|34386.3|34366.3|34386.3|34366.3|0
1688502000000|2023-07-04 20:20:00|34386.4|34366.4|34386.4|34366.4|34386.4|34366.4|34386.4|34366.4|0
1688502900000|2023-07-04 20:35:00|34386.5|34366.5|34386.5|34366.5|34386.5|34366.5|34386.5|34366.5|0
1688503200000|2023-07-04 20:40:00|34386.6|34366.6|34386.5|34366.5|34386.6|34366.6|34386.5|34366.5|0
1688503500000|2023-07-04 20:45:00|34386.4|34366.4|34386.4|34366.4|34386.4|34366.4|34386.4|34366.4|0
1688503800000|2023-07-04 20:50:00|34382.5|34362.5|34382.4|34362.4|34382.5|34362.5|34382.4|34362.4|0
1688504100000|2023-07-04 20:55:00|34382.7|34362.7|34386.4|34366.4|34386.5|34366.5|34382.6|34362.6|0
1688504700000|2023-07-04 21:05:00|34389.1|34369.1|34391.4|34371.4|34391.4|34371.4|34389.1|34369.1|0
1688505300000|2023-07-04 21:15:00|34391.5|34371.5|34391.9|34371.9|34391.9|34371.9|34391.5|34371.5|0
1688505600000|2023-07-04 21:20:00|34392|34372|34393.5|34373.5|34393.5|34373.5|34391.9|34371.9|0
1688505900000|2023-07-04 21:25:00|34393.8|34373.8|34393.8|34373.8|34393.9|34373.9|34393.8|34373.8|0
1688506800000|2023-07-04 21:40:00|34393.9|34373.9|34393.9|34373.9|34393.9|34373.9|34393.9|34373.9|0
1688507100000|2023-07-04 21:45:00|34394.3|34374.3|34394.3|34374.3|34394.3|34374.3|34394.3|34374.3|0
1688508000000|2023-07-04 22:00:00|34404|34384|34404|34384|34407.5|34387.5|34400|34380|0
1688508300000|2023-07-04 22:05:00|34403.5|34383.5|34404.5|34384.5|34405|34385|34403.5|34383.5|0
1688508600000|2023-07-04 22:10:00|34404|34384|34406.5|34386.5|34409.5|34389.5|34404|34384|0
1688508900000|2023-07-04 22:15:00|34407.5|34387.5|34409|34389|34413|34393|34407|34387|0
1688509200000|2023-07-04 22:20:00|34408.5|34388.5|34406|34386|34410|34390|34403|34383|0
1688509500000|2023-07-04 22:25:00|34405.5|34385.5|34401|34381|34405.5|34385.5|34400.5|34380.5|0
1688509800000|2023-07-04 22:30:00|34401.5|34381.5|34401|34381|34402|34382|34399|34379|0
1688510100000|2023-07-04 22:35:00|34401.5|34381.5|34397.5|34377.5|34403|34383|34397.5|34377.5|0
1688510400000|2023-07-04 22:40:00|34398|34378|34400|34380|34404|34384|34395|34375|0
1688510700000|2023-07-04 22:45:00|34400.5|34380.5|34399|34379|34400.5|34380.5|34396.5|34376.5|0
1688511000000|2023-07-04 22:50:00|34399.5|34379.5|34400.5|34380.5|34400.5|34380.5|34396|34376|0
1688511300000|2023-07-04 22:55:00|34399|34379|34400|34380|34401|34381|34399|34379|0
1688511600000|2023-07-04 23:00:00|34400.5|34380.5|34399.5|34379.5|34403.5|34383.5|34399|34379|0
1688511900000|2023-07-04 23:05:00|34399|34379|34395|34375|34399.5|34379.5|34395|34375|0
1688512200000|2023-07-04 23:10:00|34394.5|34374.5|34395.5|34375.5|34397|34377|34393.5|34373.5|0
1688512500000|2023-07-04 23:15:00|34396|34376|34396|34376|34396.5|34376.5|34395|34375|0
1688512800000|2023-07-04 23:20:00|34396.5|34376.5|34397|34377|34397|34377|34394|34374|0
1688513100000|2023-07-04 23:25:00|34397.5|34377.5|34397|34377|34398|34378|34396|34376|0
1688513400000|2023-07-04 23:30:00|34397.5|34377.5|34397|34377|34398.5|34378.5|34395.5|34375.5|0
1688513700000|2023-07-04 23:35:00|34396.5|34376.5|34399.5|34379.5|34399.5|34379.5|34395.5|34375.5|0
1688514000000|2023-07-04 23:40:00|34400|34380|34404.5|34384.5|34408|34388|34400|34380|0
1688514300000|2023-07-04 23:45:00|34405|34385|34407.5|34387.5|34408.5|34388.5|34404.5|34384.5|0
1688514600000|2023-07-04 23:50:00|34407|34387|34402.5|34382.5|34407|34387|34402.5|34382.5|0
1688514900000|2023-07-04 23:55:00|34402|34382|34402.5|34382.5|34403.5|34383.5|34401|34381|0
1688515200000|2023-07-05 00:00:00|34403|34383|34409|34389|34410.5|34390.5|34403|34383|0
1688515500000|2023-07-05 00:05:00|34408.5|34388.5|34413.5|34393.5|34417.5|34397.5|34408|34388|0
1688515800000|2023-07-05 00:10:00|34412.5|34392.5|34403|34383|34416|34396|34403|34383|0
1688516100000|2023-07-05 00:15:00|34403.5|34383.5|34406.5|34386.5|34406.5|34386.5|34402|34382|0
1688516400000|2023-07-05 00:20:00|34406|34386|34410.5|34390.5|34410.5|34390.5|34405|34385|0
1688516700000|2023-07-05 00:25:00|34410|34390|34419|34399|34419.5|34399.5|34409|34389|0
1688517000000|2023-07-05 00:30:00|34418.5|34398.5|34418.5|34398.5|34422.5|34402.5|34417.5|34397.5|0
1688517300000|2023-07-05 00:35:00|34418|34398|34418.5|34398.5|34420.5|34400.5|34416.5|34396.5|0
1688517600000|2023-07-05 00:40:00|34418|34398|34421.5|34401.5|34421.5|34401.5|34417.5|34397.5|0
1688517900000|2023-07-05 00:45:00|34421|34401|34420.5|34400.5|34422.5|34402.5|34418|34398|0
1688518200000|2023-07-05 00:50:00|34420|34400|34418|34398|34422.5|34402.5|34417.5|34397.5|0
1688518500000|2023-07-05 00:55:00|34417.5|34397.5|34420.5|34400.5|34421.5|34401.5|34416.5|34396.5|0
1688518800000|2023-07-05 01:00:00|34421|34401|34420|34400|34423.5|34403.5|34418|34398|0
1688519100000|2023-07-05 01:05:00|34420.5|34400.5|34415|34395|34420.5|34400.5|34415|34395|0
1688519400000|2023-07-05 01:10:00|34414.5|34394.5|34417.5|34397.5|34418|34398|34412|34392|0
1688519700000|2023-07-05 01:15:00|34417|34397|34422|34402|34423.5|34403.5|34415|34395|0
1688520000000|2023-07-05 01:20:00|34422.5|34402.5|34418.5|34398.5|34422.5|34402.5|34418|34398|0
1688520300000|2023-07-05 01:25:00|34419.5|34399.5|34422|34402|34422.5|34402.5|34417.5|34397.5|0
1688520600000|2023-07-05 01:30:00|34421.5|34401.5|34422.5|34402.5|34425.5|34405.5|34419.5|34399.5|0
1688520900000|2023-07-05 01:35:00|34423|34403|34420.5|34400.5|34426.5|34406.5|34419.5|34399.5|0
1688521200000|2023-07-05 01:40:00|34420|34400|34417|34397|34422.5|34402.5|34416|34396|0
1688521500000|2023-07-05 01:45:00|34416|34396|34415.5|34395.5|34416.5|34396.5|34410.5|34390.5|0
1688521800000|2023-07-05 01:50:00|34415|34395|34415|34395|34416.5|34396.5|34412.5|34392.5|0
1688522100000|2023-07-05 01:55:00|34414.5|34394.5|34414|34394|34416.5|34396.5|34412|34392|0
1688522400000|2023-07-05 02:00:00|34413.5|34393.5|34408|34388|34414|34394|34408|34388|0
1688522700000|2023-07-05 02:05:00|34407.5|34387.5|34404.5|34384.5|34410|34390|34404.5|34384.5|0
1688523000000|2023-07-05 02:10:00|34403.5|34383.5|34404.5|34384.5|34406.5|34386.5|34402|34382|0
1688523300000|2023-07-05 02:15:00|34404|34384|34407.5|34387.5|34408.5|34388.5|34403.5|34383.5|0
1688523600000|2023-07-05 02:20:00|34407|34387|34406.5|34386.5|34408.5|34388.5|34403.5|34383.5|0
1688523900000|2023-07-05 02:25:00|34407|34387|34404.5|34384.5|34407.5|34387.5|34403.5|34383.5|0
1688524200000|2023-07-05 02:30:00|34405|34385|34405.5|34385.5|34407.5|34387.5|34401.5|34381.5|0
1688524500000|2023-07-05 02:35:00|34406|34386|34404.5|34384.5|34409|34389|34404.5|34384.5|0
1688524800000|2023-07-05 02:40:00|34405|34385|34405.5|34385.5|34405.5|34385.5|34403.5|34383.5|0
1688525100000|2023-07-05 02:45:00|34405|34385|34401.5|34381.5|34405.5|34385.5|34400.5|34380.5|0
1688525400000|2023-07-05 02:50:00|34401|34381|34399.5|34379.5|34402.5|34382.5|34397.5|34377.5|0
1688525700000|2023-07-05 02:55:00|34399|34379|34399.5|34379.5|34400.5|34380.5|34398.5|34378.5|0
1688526000000|2023-07-05 03:00:00|34400|34380|34400.5|34380.5|34401|34381|34398|34378|0
1688526300000|2023-07-05 03:05:00|34400|34380|34396|34376|34401|34381|34396|34376|0
1688526600000|2023-07-05 03:10:00|34395.5|34375.5|34396.5|34376.5|34398|34378|34394.5|34374.5|0
1688526900000|2023-07-05 03:15:00|34397|34377|34396|34376|34397.5|34377.5|34393|34373|0
1688527200000|2023-07-05 03:20:00|34395.5|34375.5|34395|34375|34398.5|34378.5|34394.5|34374.5|0
1688527500000|2023-07-05 03:25:00|34394.5|34374.5|34392.5|34372.5|34395.5|34375.5|34392.5|34372.5|0
1688527800000|2023-07-05 03:30:00|34392|34372|34394.5|34374.5|34395.5|34375.5|34391.5|34371.5|0
1688528100000|2023-07-05 03:35:00|34394|34374|34398.5|34378.5|34399|34379|34393.5|34373.5|0
1688528400000|2023-07-05 03:40:00|34399|34379|34401.5|34381.5|34401.5|34381.5|34396.5|34376.5|0
1688528700000|2023-07-05 03:45:00|34402|34382|34397.5|34377.5|34402|34382|34397.5|34377.5|0
1688529000000|2023-07-05 03:50:00|34396.5|34376.5|34397.5|34377.5|34398.5|34378.5|34395.5|34375.5|0
1688529300000|2023-07-05 03:55:00|34398|34378|34395.5|34375.5|34398|34378|34395.5|34375.5|0
1688529600000|2023-07-05 04:00:00|34396|34376|34392.5|34372.5|34396.5|34376.5|34390.5|34370.5|0
1688529900000|2023-07-05 04:05:00|34391.5|34371.5|34391.5|34371.5|34392.5|34372.5|34390.5|34370.5|0
1688530200000|2023-07-05 04:10:00|34392|34372|34392.5|34372.5|34393.5|34373.5|34391|34371|0
1688530500000|2023-07-05 04:15:00|34393|34373|34391.5|34371.5|34393.5|34373.5|34390.5|34370.5|0
1688530800000|2023-07-05 04:20:00|34392|34372|34392.5|34372.5|34393.5|34373.5|34391|34371|0
1688531100000|2023-07-05 04:25:00|34392|34372|34393.5|34373.5|34393.5|34373.5|34390.5|34370.5|0
1688531400000|2023-07-05 04:30:00|34393|34373|34391.5|34371.5|34393.5|34373.5|34390.5|34370.5|0
1688531700000|2023-07-05 04:35:00|34392|34372|34393.5|34373.5|34395|34375|34391.5|34371.5|0
1688532000000|2023-07-05 04:40:00|34393|34373|34394|34374|34395|34375|34391.5|34371.5|0
1688532300000|2023-07-05 04:45:00|34393.5|34373.5|34392.5|34372.5|34393.5|34373.5|34391.5|34371.5|0
1688532600000|2023-07-05 04:50:00|34392|34372|34393|34373|34394.5|34374.5|34392|34372|0
1688532900000|2023-07-05 04:55:00|34392.5|34372.5|34394.5|34374.5|34394.5|34374.5|34390|34370|0
1688533200000|2023-07-05 05:00:00|34394|34374|34391.5|34371.5|34394.5|34374.5|34390.5|34370.5|0
1688533500000|2023-07-05 05:05:00|34391|34371|34392.5|34372.5|34393.5|34373.5|34391|34371|0
1688533800000|2023-07-05 05:10:00|34393|34373|34392.5|34372.5|34393.5|34373.5|34389.5|34369.5|0
1688534100000|2023-07-05 05:15:00|34393|34373|34393|34373|34395.5|34375.5|34392.5|34372.5|0
1688534400000|2023-07-05 05:20:00|34393.5|34373.5|34393|34373|34395.5|34375.5|34392.5|34372.5|0
1688534700000|2023-07-05 05:25:00|34392.5|34372.5|34396|34376|34396.5|34376.5|34392|34372|0
1688535000000|2023-07-05 05:30:00|34396.5|34376.5|34396|34376|34399.5|34379.5|34395.5|34375.5|0
1688535300000|2023-07-05 05:35:00|34396.5|34376.5|34399|34379|34399.5|34379.5|34394|34374|0
1688535600000|2023-07-05 05:40:00|34399.5|34379.5|34395.5|34375.5|34399.5|34379.5|34395.5|34375.5|0
1688535900000|2023-07-05 05:45:00|34396|34376|34394.5|34374.5|34397|34377|34394.5|34374.5|0
1688536200000|2023-07-05 05:50:00|34395|34375|34393.5|34373.5|34395.5|34375.5|34392.5|34372.5|0
1688536500000|2023-07-05 05:55:00|34393|34373|34392.5|34372.5|34397|34377|34392.5|34372.5|0
1688536800000|2023-07-05 06:00:00|34393.5|34373.5|34384.5|34364.5|34398|34378|34384.5|34364.5|0
1688537100000|2023-07-05 06:05:00|34385.5|34365.5|34377|34357|34386.5|34366.5|34375.5|34355.5|0
1688537400000|2023-07-05 06:10:00|34378|34358|34379|34359|34381|34361|34376|34356|0
1688537700000|2023-07-05 06:15:00|34380|34360|34369.5|34349.5|34382.5|34362.5|34369.5|34349.5|0
1688538000000|2023-07-05 06:20:00|34370.5|34350.5|34369|34349|34375.5|34355.5|34369|34349|0
1688538300000|2023-07-05 06:25:00|34369.5|34349.5|34371|34351|34372|34352|34368|34348|0
1688538600000|2023-07-05 06:30:00|34370.5|34350.5|34368.5|34348.5|34370.5|34350.5|34366.5|34346.5|0
1688538900000|2023-07-05 06:35:00|34369|34349|34369|34349|34371.5|34351.5|34367.5|34347.5|0
1688539200000|2023-07-05 06:40:00|34368.5|34348.5|34368|34348|34372.5|34352.5|34367|34347|0
1688539500000|2023-07-05 06:45:00|34368.5|34348.5|34358.5|34338.5|34370|34350|34358.5|34338.5|0
1688539800000|2023-07-05 06:50:00|34360|34340|34362|34342|34364.5|34344.5|34356.5|34336.5|0
1688540100000|2023-07-05 06:55:00|34361.5|34341.5|34354|34334|34365.5|34345.5|34354|34334|0
1688540400000|2023-07-05 07:00:00|34358.5|34338.5|34348|34328|34362.5|34342.5|34344.5|34324.5|0
1688540700000|2023-07-05 07:05:00|34349|34329|34360|34340|34360.5|34340.5|34342.5|34322.5|0
1688541000000|2023-07-05 07:10:00|34359.5|34339.5|34372.5|34352.5|34375|34355|34359.5|34339.5|0
1688541300000|2023-07-05 07:15:00|34373|34353|34378|34358|34382.5|34362.5|34367.5|34347.5|0
1688541600000|2023-07-05 07:20:00|34380|34360|34373.5|34353.5|34380.5|34360.5|34371.5|34351.5|0
1688541900000|2023-07-05 07:25:00|34374|34354|34363|34343|34374.5|34354.5|34361.5|34341.5|0
1688542200000|2023-07-05 07:30:00|34362.5|34342.5|34369|34349|34371|34351|34360|34340|0
1688542500000|2023-07-05 07:35:00|34367|34347|34369|34349|34370.5|34350.5|34359.5|34339.5|0
1688542800000|2023-07-05 07:40:00|34368|34348|34370|34350|34372|34352|34363|34343|0
1688543100000|2023-07-05 07:45:00|34369.5|34349.5|34371|34351|34372|34352|34364|34344|0
1688543400000|2023-07-05 07:50:00|34370|34350|34363|34343|34372.5|34352.5|34361|34341|0
1688543700000|2023-07-05 07:55:00|34363.5|34343.5|34361|34341|34365|34345|34354|34334|0
1688544000000|2023-07-05 08:00:00|34360.5|34340.5|34353|34333|34361.5|34341.5|34345|34325|0
1688544300000|2023-07-05 08:05:00|34353.5|34333.5|34351|34331|34355.5|34335.5|34344.5|34324.5|0
1688544600000|2023-07-05 08:10:00|34352|34332|34340|34320|34352|34332|34333|34313|0
1688544900000|2023-07-05 08:15:00|34341|34321|34360.5|34340.5|34362.5|34342.5|34341|34321|0
1688545200000|2023-07-05 08:20:00|34360|34340|34353.5|34333.5|34363.5|34343.5|34352|34332|0
1688545500000|2023-07-05 08:25:00|34352.5|34332.5|34356|34336|34360.5|34340.5|34352.5|34332.5|0
1688545800000|2023-07-05 08:30:00|34355.5|34335.5|34346.5|34326.5|34356|34336|34344|34324|0
1688546100000|2023-07-05 08:35:00|34346|34326|34339.5|34319.5|34348.5|34328.5|34337.5|34317.5|0
1688546400000|2023-07-05 08:40:00|34340|34320|34342|34322|34344|34324|34337|34317|0
1688546700000|2023-07-05 08:45:00|34341.5|34321.5|34345.5|34325.5|34348|34328|34340.5|34320.5|0
1688547000000|2023-07-05 08:50:00|34345|34325|34347|34327|34350|34330|34342.5|34322.5|0
1688547300000|2023-07-05 08:55:00|34348|34328|34346|34326|34348|34328|34343|34323|0
1688547600000|2023-07-05 09:00:00|34345.5|34325.5|34346.5|34326.5|34350|34330|34343|34323|0
1688547900000|2023-07-05 09:05:00|34346|34326|34337|34317|34347|34327|34334.5|34314.5|0
1688548200000|2023-07-05 09:10:00|34336|34316|34332|34312|34338.5|34318.5|34328.5|34308.5|0
1688548500000|2023-07-05 09:15:00|34331.5|34311.5|34341|34321|34341.5|34321.5|34331.5|34311.5|0
1688548800000|2023-07-05 09:20:00|34339|34319|34327|34307|34343|34323|34326.5|34306.5|0
1688549100000|2023-07-05 09:25:00|34327.5|34307.5|34317|34297|34330.5|34310.5|34316.5|34296.5|0
1688549400000|2023-07-05 09:30:00|34317.5|34297.5|34300|34280|34324.5|34304.5|34298|34278|0
1688549700000|2023-07-05 09:35:00|34299.5|34279.5|34279|34259|34300.5|34280.5|34277.5|34257.5|0
1688550000000|2023-07-05 09:40:00|34278|34258|34266|34246|34280|34260|34262|34242|0
1688550300000|2023-07-05 09:45:00|34266.5|34246.5|34286|34266|34288|34268|34266|34246|0
1688550600000|2023-07-05 09:50:00|34285|34265|34284|34264|34287|34267|34279.5|34259.5|0
1688550900000|2023-07-05 09:55:00|34284.5|34264.5|34293.5|34273.5|34294.5|34274.5|34284.5|34264.5|0
1688551200000|2023-07-05 10:00:00|34292.5|34272.5|34295.5|34275.5|34296|34276|34284.5|34264.5|0
1688551500000|2023-07-05 10:05:00|34296|34276|34286|34266|34297|34277|34284|34264|0
1688551800000|2023-07-05 10:10:00|34286.5|34266.5|34288.5|34268.5|34292|34272|34285|34265|0
1688552100000|2023-07-05 10:15:00|34288|34268|34300.5|34280.5|34302|34282|34287|34267|0
1688552400000|2023-07-05 10:20:00|34301|34281|34301|34281|34303.5|34283.5|34299.5|34279.5|0
1688552700000|2023-07-05 10:25:00|34300.5|34280.5|34303.5|34283.5|34304|34284|34300|34280|0
1688553000000|2023-07-05 10:30:00|34303|34283|34311|34291|34311.5|34291.5|34302.5|34282.5|0
1688553300000|2023-07-05 10:35:00|34310.5|34290.5|34307|34287|34311|34291|34300.5|34280.5|0
1688553600000|2023-07-05 10:40:00|34307.5|34287.5|34309|34289|34315.5|34295.5|34301.5|34281.5|0
1688553900000|2023-07-05 10:45:00|34309.5|34289.5|34301.5|34281.5|34310.5|34290.5|34299.5|34279.5|0
1688554200000|2023-07-05 10:50:00|34301|34281|34299|34279|34302|34282|34296.5|34276.5|0
1688554500000|2023-07-05 10:55:00|34299.5|34279.5|34292.5|34272.5|34300.5|34280.5|34290|34270|0
1688554800000|2023-07-05 11:00:00|34293|34273|34290.5|34270.5|34293|34273|34288|34268|0
1688555100000|2023-07-05 11:05:00|34290|34270|34279|34259|34290.5|34270.5|34274.5|34254.5|0
1688555400000|2023-07-05 11:10:00|34278.5|34258.5|34283|34263|34283|34263|34273.5|34253.5|0
1688555700000|2023-07-05 11:15:00|34285.5|34265.5|34294|34274|34295.5|34275.5|34282.5|34262.5|0
1688556000000|2023-07-05 11:20:00|34294.5|34274.5|34283.5|34263.5|34295.5|34275.5|34283.5|34263.5|0
1688556300000|2023-07-05 11:25:00|34283|34263|34285.5|34265.5|34287|34267|34280|34260|0
1688556600000|2023-07-05 11:30:00|34285|34265|34284|34264|34292.5|34272.5|34283|34263|0
1688556900000|2023-07-05 11:35:00|34284.5|34264.5|34280|34260|34284.5|34264.5|34275|34255|0
1688557200000|2023-07-05 11:40:00|34280.5|34260.5|34282|34262|34287.5|34267.5|34279|34259|0
1688557500000|2023-07-05 11:45:00|34282.5|34262.5|34284|34264|34285|34265|34278.5|34258.5|0
1688557800000|2023-07-05 11:50:00|34283.5|34263.5|34273.5|34253.5|34283.5|34263.5|34272.5|34252.5|0
1688558100000|2023-07-05 11:55:00|34273|34253|34265.5|34245.5|34275|34255|34264.5|34244.5|0
1688558400000|2023-07-05 12:00:00|34264|34244|34257|34237|34264.5|34244.5|34251|34231|0
1688558700000|2023-07-05 12:05:00|34257.5|34237.5|34251.5|34231.5|34259.5|34239.5|34248|34228|0
1688559000000|2023-07-05 12:10:00|34252|34232|34257.5|34237.5|34258.5|34238.5|34243|34223|0
1688559300000|2023-07-05 12:15:00|34257|34237|34257|34237|34262.5|34242.5|34252|34232|0
1688559600000|2023-07-05 12:20:00|34257.5|34237.5|34265.5|34245.5|34270|34250|34255|34235|0
1688559900000|2023-07-05 12:25:00|34265|34245|34269.5|34249.5|34269.5|34249.5|34261.5|34241.5|0
1688560200000|2023-07-05 12:30:00|34268|34248|34261|34241|34270.5|34250.5|34259|34239|0
1688560500000|2023-07-05 12:35:00|34260.5|34240.5|34261|34241|34263|34243|34257.5|34237.5|0
1688560800000|2023-07-05 12:40:00|34260.5|34240.5|34269.5|34249.5|34270|34250|34256|34236|0
1688561100000|2023-07-05 12:45:00|34270.5|34250.5|34255|34235|34270.5|34250.5|34251|34231|0
1688561400000|2023-07-05 12:50:00|34254.5|34234.5|34243|34223|34255.5|34235.5|34243|34223|0
1688561700000|2023-07-05 12:55:00|34243.5|34223.5|34245.5|34225.5|34246.5|34226.5|34234.5|34214.5|0
1688562000000|2023-07-05 13:00:00|34244|34224|34243|34223|34245|34225|34238.5|34218.5|0
1688562300000|2023-07-05 13:05:00|34242.5|34222.5|34253|34233|34257|34237|34241.5|34221.5|0
1688562600000|2023-07-05 13:10:00|34252.5|34232.5|34274|34254|34277|34257|34252.5|34232.5|0
1688562900000|2023-07-05 13:15:00|34273.5|34253.5|34259|34239|34273.5|34253.5|34254|34234|0
1688563200000|2023-07-05 13:20:00|34261|34241|34255|34235|34262.5|34242.5|34249.5|34229.5|0
1688563500000|2023-07-05 13:25:00|34255.5|34235.5|34260|34240|34260|34240|34248|34228|0
1688563800000|2023-07-05 13:30:00|34261|34241|34305.5|34285.5|34311|34291|34251|34231|0
1688564100000|2023-07-05 13:35:00|34304.5|34284.5|34303.5|34283.5|34332|34312|34292|34272|0
1688564400000|2023-07-05 13:40:00|34301|34281|34319|34299|34332|34312|34298|34278|0
1688564700000|2023-07-05 13:45:00|34318.5|34298.5|34320.5|34300.5|34322|34302|34285.5|34265.5|0
1688565000000|2023-07-05 13:50:00|34319|34299|34317.5|34297.5|34345.5|34325.5|34316.5|34296.5|0
1688565300000|2023-07-05 13:55:00|34320.5|34300.5|34317.5|34297.5|34332.5|34312.5|34305|34285|0
1688565600000|2023-07-05 14:00:00|34325|34305|34305|34285|34325|34305|34295.5|34275.5|0
1688565900000|2023-07-05 14:05:00|34306.5|34286.5|34299|34279|34315.5|34295.5|34298|34278|0
1688566200000|2023-07-05 14:10:00|34300.5|34280.5|34301|34281|34310.5|34290.5|34278.5|34258.5|0
1688566500000|2023-07-05 14:15:00|34302|34282|34301|34281|34316|34296|34292.5|34272.5|0
1688566800000|2023-07-05 14:20:00|34301.5|34281.5|34309.5|34289.5|34315.5|34295.5|34299|34279|0
1688567100000|2023-07-05 14:25:00|34310.5|34290.5|34312|34292|34313|34293|34298.5|34278.5|0
1688567400000|2023-07-05 14:30:00|34315|34295|34323.5|34303.5|34325.5|34305.5|34305|34285|0
1688567700000|2023-07-05 14:35:00|34322|34302|34325.5|34305.5|34334.5|34314.5|34322|34302|0
1688568000000|2023-07-05 14:40:00|34326|34306|34331|34311|34331|34311|34319.5|34299.5|0
1688568300000|2023-07-05 14:45:00|34332.5|34312.5|34309.5|34289.5|34334.5|34314.5|34302|34282|0
1688568600000|2023-07-05 14:50:00|34310.5|34290.5|34308.4|34288.4|34325.5|34305.5|34308.4|34288.4|0
1688568900000|2023-07-05 14:55:00|34309.4|34289.4|34335.9|34315.9|34336.9|34316.9|34306.9|34286.9|0
1688569200000|2023-07-05 15:00:00|34341.9|34321.9|34338.9|34318.9|34346.4|34326.4|34324.9|34304.9|0
1688569500000|2023-07-05 15:05:00|34340.9|34320.9|34343.4|34323.4|34351.9|34331.9|34339.9|34319.9|0
1688569800000|2023-07-05 15:10:00|34342.9|34322.9|34362.9|34342.9|34366.9|34346.9|34335.9|34315.9|0
1688570100000|2023-07-05 15:15:00|34363.9|34343.9|34358.9|34338.9|34368.9|34348.9|34345.9|34325.9|0
1688570400000|2023-07-05 15:20:00|34358.4|34338.4|34381.9|34361.9|34384.9|34364.9|34355.9|34335.9|0
1688570700000|2023-07-05 15:25:00|34382.4|34362.4|34375.4|34355.4|34385.9|34365.9|34368.9|34348.9|0
1688571000000|2023-07-05 15:30:00|34376.4|34356.4|34386.4|34366.4|34388.9|34368.9|34371.9|34351.9|0
1688571300000|2023-07-05 15:35:00|34386.9|34366.9|34372.9|34352.9|34389.9|34369.9|34367.9|34347.9|0
1688571600000|2023-07-05 15:40:00|34371.9|34351.9|34375.9|34355.9|34382.9|34362.9|34371.4|34351.4|0
1688571900000|2023-07-05 15:45:00|34374.9|34354.9|34360.4|34340.4|34382.4|34362.4|34356.9|34336.9|0
1688572200000|2023-07-05 15:50:00|34361.4|34341.4|34355.4|34335.4|34362.4|34342.4|34347.4|34327.4|0
1688572500000|2023-07-05 15:55:00|34353.9|34333.9|34342.9|34322.9|34355.9|34335.9|34336.9|34316.9|0
1688572800000|2023-07-05 16:00:00|34341.9|34321.9|34335.9|34315.9|34344.9|34324.9|34324.4|34304.4|0
1688573100000|2023-07-05 16:05:00|34336.9|34316.9|34333.4|34313.4|34338.9|34318.9|34325.4|34305.4|0
1688573400000|2023-07-05 16:10:00|34332.9|34312.9|34323.9|34303.9|34333.4|34313.4|34314.9|34294.9|0
1688573700000|2023-07-05 16:15:00|34322.4|34302.4|34308.9|34288.9|34325.9|34305.9|34303.9|34283.9|0
1688574000000|2023-07-05 16:20:00|34309.9|34289.9|34308.5|34288.5|34311.5|34291.5|34298|34278|0
1688574300000|2023-07-05 16:25:00|34309|34289|34313|34293|34318.5|34298.5|34309|34289|0
1688574600000|2023-07-05 16:30:00|34315|34295|34303|34283|34323.5|34303.5|34298|34278|0
1688574900000|2023-07-05 16:35:00|34303.5|34283.5|34303.5|34283.5|34307.5|34287.5|34281|34261|0
1688575200000|2023-07-05 16:40:00|34302|34282|34298.5|34278.5|34307|34287|34292|34272|0
1688575500000|2023-07-05 16:45:00|34298|34278|34306.5|34286.5|34311|34291|34294|34274|0
1688575800000|2023-07-05 16:50:00|34307|34287|34296|34276|34313|34293|34294|34274|0
1688576100000|2023-07-05 16:55:00|34297|34277|34303.5|34283.5|34308|34288|34291|34271|0
1688576400000|2023-07-05 17:00:00|34304.4|34284.4|34304.4|34284.4|34310.4|34290.4|34300.4|34280.4|0
1688576700000|2023-07-05 17:05:00|34303.9|34283.9|34294.9|34274.9|34307.9|34287.9|34294.9|34274.9|0
1688577000000|2023-07-05 17:10:00|34294.4|34274.4|34286.9|34266.9|34294.4|34274.4|34279.4|34259.4|0
1688577300000|2023-07-05 17:15:00|34285.9|34265.9|34291.9|34271.9|34293.4|34273.4|34283.9|34263.9|0
1688577600000|2023-07-05 17:20:00|34290.9|34270.9|34302.4|34282.4|34307.9|34287.9|34290.9|34270.9|0
1688577900000|2023-07-05 17:25:00|34303.4|34283.4|34295.9|34275.9|34304.9|34284.9|34288.9|34268.9|0
1688578200000|2023-07-05 17:30:00|34296.4|34276.4|34291.4|34271.4|34298.9|34278.9|34290.9|34270.9|0
1688578500000|2023-07-05 17:35:00|34291.9|34271.9|34291.4|34271.4|34295.9|34275.9|34287.4|34267.4|0
1688578800000|2023-07-05 17:40:00|34291.9|34271.9|34299.9|34279.9|34299.9|34279.9|34286.9|34266.9|0
1688579100000|2023-07-05 17:45:00|34298.9|34278.9|34312.4|34292.4|34313.9|34293.9|34298.4|34278.4|0
1688579400000|2023-07-05 17:50:00|34312.9|34292.9|34306.9|34286.9|34313.9|34293.9|34306.9|34286.9|0
1688579700000|2023-07-05 17:55:00|34307.4|34287.4|34307.9|34287.9|34311.9|34291.9|34301.9|34281.9|0
1688580000000|2023-07-05 18:00:00|34309.9|34289.9|34306.4|34286.4|34325.9|34305.9|34298.9|34278.9|0
1688580300000|2023-07-05 18:05:00|34306.9|34286.9|34308.9|34288.9|34321.9|34301.9|34295.9|34275.9|0
1688580600000|2023-07-05 18:10:00|34309.9|34289.9|34304.4|34284.4|34312.9|34292.9|34303.9|34283.9|0
1688580900000|2023-07-05 18:15:00|34303.9|34283.9|34276.9|34256.9|34304.9|34284.9|34264.4|34244.4|0
1688581200000|2023-07-05 18:20:00|34272.4|34252.4|34259.9|34239.9|34274.9|34254.9|34249.9|34229.9|0
1688581500000|2023-07-05 18:25:00|34258.9|34238.9|34275.9|34255.9|34283.9|34263.9|34258.9|34238.9|0
1688581800000|2023-07-05 18:30:00|34277.4|34257.4|34273.4|34253.4|34282.9|34262.9|34267.9|34247.9|0
1688582100000|2023-07-05 18:35:00|34273.9|34253.9|34293.9|34273.9|34296.9|34276.9|34270.9|34250.9|0
1688582400000|2023-07-05 18:40:00|34294.9|34274.9|34300.4|34280.4|34303.9|34283.9|34291.4|34271.4|0
1688582700000|2023-07-05 18:45:00|34299.9|34279.9|34302.4|34282.4|34307.9|34287.9|34298.9|34278.9|0
1688583000000|2023-07-05 18:50:00|34302.9|34282.9|34303.4|34283.4|34310.9|34290.9|34299.4|34279.4|0
1688583300000|2023-07-05 18:55:00|34303.9|34283.9|34310.9|34290.9|34313.4|34293.4|34289.9|34269.9|0
1688583600000|2023-07-05 19:00:00|34311.9|34291.9|34315.9|34295.9|34316.9|34296.9|34306.4|34286.4|0
1688583900000|2023-07-05 19:05:00|34315.4|34295.4|34321.9|34301.9|34329.4|34309.4|34315.4|34295.4|0
1688584200000|2023-07-05 19:10:00|34320.9|34300.9|34329.4|34309.4|34329.9|34309.9|34315.9|34295.9|0
1688584500000|2023-07-05 19:15:00|34329.9|34309.9|34319.9|34299.9|34330.9|34310.9|34319.9|34299.9|0
1688584800000|2023-07-05 19:20:00|34320.4|34300.4|34321.9|34301.9|34325.4|34305.4|34314.4|34294.4|0
1688585100000|2023-07-05 19:25:00|34322.9|34302.9|34324.9|34304.9|34327.9|34307.9|34320.9|34300.9|0
1688585400000|2023-07-05 19:30:00|34324.4|34304.4|34313.9|34293.9|34325.9|34305.9|34309.9|34289.9|0
1688585700000|2023-07-05 19:35:00|34314.4|34294.4|34311.4|34291.4|34317.9|34297.9|34301.9|34281.9|0
1688586000000|2023-07-05 19:40:00|34312.9|34292.9|34302.4|34282.4|34319.9|34299.9|34301.9|34281.9|0
1688586300000|2023-07-05 19:45:00|34300.9|34280.9|34312.9|34292.9|34312.9|34292.9|34292.9|34272.9|0
1688586600000|2023-07-05 19:50:00|34311.9|34291.9|34300.4|34280.4|34318.9|34298.9|34295.4|34275.4|0
1688586900000|2023-07-05 19:55:00|34297.9|34277.9|34295.4|34275.4|34303.9|34283.9|34290.9|34270.9|0
1688587200000|2023-07-05 20:00:00|34292|34272|34280|34260|34292|34272|34277|34257|0
1688587500000|2023-07-05 20:05:00|34278.5|34258.5|34289|34269|34291|34271|34278.5|34258.5|0
1688587800000|2023-07-05 20:10:00|34288.5|34268.5|34288.5|34268.5|34290|34270|34282.5|34262.5|0
1688588100000|2023-07-05 20:15:00|34287.5|34267.5|34288|34268|34288.5|34268.5|34284|34264|0
1688588400000|2023-07-05 20:20:00|34288.5|34268.5|34286|34266|34291|34271|34283.5|34263.5|0
1688588700000|2023-07-05 20:25:00|34286.5|34266.5|34288|34268|34288.5|34268.5|34286|34266|0
1688589000000|2023-07-05 20:30:00|34287.5|34267.5|34286.5|34266.5|34288|34268|34285|34265|0
1688589300000|2023-07-05 20:35:00|34286|34266|34285.5|34265.5|34287|34267|34284.5|34264.5|0
1688589600000|2023-07-05 20:40:00|34285|34265|34281|34261|34285.5|34265.5|34281|34261|0
1688589900000|2023-07-05 20:45:00|34281.5|34261.5|34283|34263|34283|34263|34280|34260|0
1688590200000|2023-07-05 20:50:00|34282.5|34262.5|34287.5|34267.5|34287.5|34267.5|34282.5|34262.5|0
1688590500000|2023-07-05 20:55:00|34287|34267|34274.6|34254.6|34287.5|34267.5|34274.6|34254.6|0
1688590800000|2023-07-05 21:00:00|34277|34257|34282.4|34262.4|34282.4|34262.4|34276.5|34256.5|0
1688591100000|2023-07-05 21:05:00|34282.2|34262.2|34282.3|34262.3|34283.1|34263.1|34281.4|34261.4|0
1688591400000|2023-07-05 21:10:00|34281.4|34261.4|34281.9|34261.9|34282|34262|34280.9|34260.9|0
1688591700000|2023-07-05 21:15:00|34282.2|34262.2|34281.9|34261.9|34282.2|34262.2|34281.9|34261.9|0
1688592000000|2023-07-05 21:20:00|34279.4|34259.4|34280.6|34260.6|34280.6|34260.6|34279.4|34259.4|0
1688592300000|2023-07-05 21:25:00|34280.5|34260.5|34280.5|34260.5|34280.5|34260.5|34280.5|34260.5|0
1688592600000|2023-07-05 21:30:00|34282.2|34262.2|34280.7|34260.7|34283.4|34263.4|34278.6|34258.6|0
1688592900000|2023-07-05 21:35:00|34280.9|34260.9|34282.3|34262.3|34282.8|34262.8|34280.9|34260.9|0
1688593200000|2023-07-05 21:40:00|34282.6|34262.6|34283.7|34263.7|34283.7|34263.7|34282.6|34262.6|0
1688593500000|2023-07-05 21:45:00|34284|34264|34283.8|34263.8|34284.8|34264.8|34283.1|34263.1|0
1688593800000|2023-07-05 21:50:00|34283.9|34263.9|34283.1|34263.1|34284.8|34264.8|34283.1|34263.1|0
1688594100000|2023-07-05 21:55:00|34283.4|34263.4|34277.8|34257.8|34283.4|34263.4|34277.8|34257.8|0
1688594400000|2023-07-05 22:00:00|34280.8|34260.8|34280.5|34260.5|34283|34263|34275.5|34255.5|0
1688594700000|2023-07-05 22:05:00|34281|34261|34277|34257|34282.5|34262.5|34277|34257|0
1688595000000|2023-07-05 22:10:00|34276.5|34256.5|34275.5|34255.5|34279|34259|34274.5|34254.5|0
1688595300000|2023-07-05 22:15:00|34276|34256|34277|34257|34277.5|34257.5|34274.5|34254.5|0
1688595600000|2023-07-05 22:20:00|34276.5|34256.5|34277.5|34257.5|34278|34258|34275.5|34255.5|0
1688595900000|2023-07-05 22:25:00|34277|34257|34276|34256|34279|34259|34276|34256|0
1688596200000|2023-07-05 22:30:00|34276.5|34256.5|34274.5|34254.5|34277|34257|34274.5|34254.5|0
1688596500000|2023-07-05 22:35:00|34274|34254|34273.5|34253.5|34274.5|34254.5|34271.5|34251.5|0
1688596800000|2023-07-05 22:40:00|34273|34253|34270.5|34250.5|34273|34253|34270.5|34250.5|0
1688597100000|2023-07-05 22:45:00|34270|34250|34267|34247|34270|34250|34267|34247|0
1688597400000|2023-07-05 22:50:00|34266.5|34246.5|34266|34246|34267|34247|34265|34245|0
1688597700000|2023-07-05 22:55:00|34265.5|34245.5|34265|34245|34265.5|34245.5|34262.5|34242.5|0
1688598000000|2023-07-05 23:00:00|34265.5|34245.5|34267.5|34247.5|34269.5|34249.5|34263.5|34243.5|0
1688598300000|2023-07-05 23:05:00|34268|34248|34264|34244|34268|34248|34263.5|34243.5|0
1688598600000|2023-07-05 23:10:00|34263|34243|34262.5|34242.5|34263|34243|34261|34241|0
1688598900000|2023-07-05 23:15:00|34263|34243|34261|34241|34263|34243|34259|34239|0
1688599200000|2023-07-05 23:20:00|34262|34242|34264.5|34244.5|34264.5|34244.5|34261|34241|0
1688599500000|2023-07-05 23:25:00|34264|34244|34271|34251|34271|34251|34264|34244|0
1688599800000|2023-07-05 23:30:00|34270.5|34250.5|34270.5|34250.5|34271|34251|34268|34248|0
1688600100000|2023-07-05 23:35:00|34270|34250|34265.5|34245.5|34270.5|34250.5|34264.5|34244.5|0
1688600400000|2023-07-05 23:40:00|34266|34246|34263.5|34243.5|34267|34247|34262.5|34242.5|0
1688600700000|2023-07-05 23:45:00|34264|34244|34263|34243|34267.5|34247.5|34262|34242|0
1688601000000|2023-07-05 23:50:00|34263.5|34243.5|34261.5|34241.5|34264|34244|34261|34241|0
1688601300000|2023-07-05 23:55:00|34261|34241|34256|34236|34261|34241|34249|34229|0
1688601600000|2023-07-06 00:00:00|34257|34237|34246.5|34226.5|34257.5|34237.5|34245.5|34225.5|0
1688601900000|2023-07-06 00:05:00|34247|34227|34235.5|34215.5|34247.5|34227.5|34232|34212|0
1688602200000|2023-07-06 00:10:00|34235|34215|34237.5|34217.5|34244|34224|34233|34213|0
1688602500000|2023-07-06 00:15:00|34238|34218|34245.5|34225.5|34245.5|34225.5|34236|34216|0
1688602800000|2023-07-06 00:20:00|34246|34226|34250.5|34230.5|34251|34231|34244.5|34224.5|0
1688603100000|2023-07-06 00:25:00|34251|34231|34249|34229|34251.5|34231.5|34247|34227|0
1688603400000|2023-07-06 00:30:00|34248.5|34228.5|34248|34228|34250|34230|34247.5|34227.5|0
1688603700000|2023-07-06 00:35:00|34247.5|34227.5|34251|34231|34252|34232|34247.5|34227.5|0
1688604000000|2023-07-06 00:40:00|34251.5|34231.5|34246|34226|34252.5|34232.5|34245.5|34225.5|0
1688604300000|2023-07-06 00:45:00|34245.5|34225.5|34242|34222|34245.5|34225.5|34241|34221|0
1688604600000|2023-07-06 00:50:00|34241.5|34221.5|34236|34216|34242|34222|34235|34215|0
1688604900000|2023-07-06 00:55:00|34236.5|34216.5|34235.5|34215.5|34237.5|34217.5|34233|34213|0
1688605200000|2023-07-06 01:00:00|34235|34215|34236.5|34216.5|34239|34219|34234|34214|0
1688605500000|2023-07-06 01:05:00|34237|34217|34239|34219|34240.5|34220.5|34237|34217|0
1688605800000|2023-07-06 01:10:00|34239.5|34219.5|34244.5|34224.5|34246|34226|34238|34218|0
1688606100000|2023-07-06 01:15:00|34245|34225|34242|34222|34248|34228|34241.5|34221.5|0
1688606400000|2023-07-06 01:20:00|34241.5|34221.5|34239.5|34219.5|34243|34223|34239|34219|0
1688606700000|2023-07-06 01:25:00|34240|34220|34242.5|34222.5|34242.5|34222.5|34237|34217|0
1688607000000|2023-07-06 01:30:00|34242|34222|34245|34225|34248|34228|34242|34222|0
1688607300000|2023-07-06 01:35:00|34245.5|34225.5|34250|34230|34252|34232|34245|34225|0
1688607600000|2023-07-06 01:40:00|34249.5|34229.5|34246.5|34226.5|34249.5|34229.5|34245|34225|0
1688607900000|2023-07-06 01:45:00|34247|34227|34246.5|34226.5|34249|34229|34245.5|34225.5|0
1688608200000|2023-07-06 01:50:00|34246|34226|34247|34227|34247|34227|34242|34222|0
1688608500000|2023-07-06 01:55:00|34247.5|34227.5|34254.5|34234.5|34254.5|34234.5|34247|34227|0
1688608800000|2023-07-06 02:00:00|34255|34235|34254|34234|34255|34235|34250|34230|0
1688609100000|2023-07-06 02:05:00|34253.5|34233.5|34255|34235|34255.5|34235.5|34251|34231|0
1688609400000|2023-07-06 02:10:00|34254.5|34234.5|34254.5|34234.5|34258|34238|34253.5|34233.5|0
1688609700000|2023-07-06 02:15:00|34255|34235|34252|34232|34256|34236|34251|34231|0
1688610000000|2023-07-06 02:20:00|34251.5|34231.5|34251|34231|34253|34233|34249|34229|0
1688610300000|2023-07-06 02:25:00|34250.5|34230.5|34245|34225|34252|34232|34244.5|34224.5|0
1688610600000|2023-07-06 02:30:00|34245.5|34225.5|34245.5|34225.5|34248|34228|34244|34224|0
1688610900000|2023-07-06 02:35:00|34246|34226|34242|34222|34247|34227|34241|34221|0
1688611200000|2023-07-06 02:40:00|34241.5|34221.5|34228.5|34208.5|34241.5|34221.5|34225.5|34205.5|0
1688611500000|2023-07-06 02:45:00|34228|34208|34221|34201|34228|34208|34215.5|34195.5|0
1688611800000|2023-07-06 02:50:00|34220.5|34200.5|34222.5|34202.5|34224.5|34204.5|34220|34200|0
1688612100000|2023-07-06 02:55:00|34222|34202|34226|34206|34226|34206|34221.5|34201.5|0
1688612400000|2023-07-06 03:00:00|34227|34207|34227.5|34207.5|34230|34210|34224|34204|0
1688612700000|2023-07-06 03:05:00|34228|34208|34226|34206|34230|34210|34225|34205|0
1688613000000|2023-07-06 03:10:00|34226.5|34206.5|34220|34200|34227|34207|34219|34199|0
1688613300000|2023-07-06 03:15:00|34220.5|34200.5|34222.5|34202.5|34224.5|34204.5|34219|34199|0
1688613600000|2023-07-06 03:20:00|34223|34203|34225|34205|34225|34205|34221|34201|0
1688613900000|2023-07-06 03:25:00|34224|34204|34205.5|34185.5|34224|34204|34201.5|34181.5|0
1688614200000|2023-07-06 03:30:00|34206|34186|34202|34182|34209.5|34189.5|34200.5|34180.5|0
1688614500000|2023-07-06 03:35:00|34201.5|34181.5|34207|34187|34208|34188|34199.5|34179.5|0
1688614800000|2023-07-06 03:40:00|34206.5|34186.5|34204.5|34184.5|34208|34188|34202|34182|0
1688615100000|2023-07-06 03:45:00|34205|34185|34198|34178|34205.5|34185.5|34194.5|34174.5|0
1688615400000|2023-07-06 03:50:00|34197.5|34177.5|34188.5|34168.5|34198.5|34178.5|34184.5|34164.5|0
1688615700000|2023-07-06 03:55:00|34188|34168|34189.5|34169.5|34193|34173|34187.5|34167.5|0
1688616000000|2023-07-06 04:00:00|34188.5|34168.5|34180.5|34160.5|34193|34173|34180.5|34160.5|0
1688616300000|2023-07-06 04:05:00|34179|34159|34183.5|34163.5|34185|34165|34179|34159|0
1688616600000|2023-07-06 04:10:00|34184|34164|34184|34164|34187.5|34167.5|34183|34163|0
1688616900000|2023-07-06 04:15:00|34184.5|34164.5|34186|34166|34188|34168|34184|34164|0
1688617200000|2023-07-06 04:20:00|34186.5|34166.5|34186.5|34166.5|34190|34170|34186|34166|0
1688617500000|2023-07-06 04:25:00|34186|34166|34173|34153|34189.5|34169.5|34160.5|34140.5|0
1688617800000|2023-07-06 04:30:00|34172|34152|34175|34155|34179.5|34159.5|34172|34152|0
1688618100000|2023-07-06 04:35:00|34174.5|34154.5|34178.5|34158.5|34179|34159|34174|34154|0
1688618400000|2023-07-06 04:40:00|34178|34158|34174.5|34154.5|34178|34158|34174.5|34154.5|0
1688618700000|2023-07-06 04:45:00|34175|34155|34178|34158|34178.5|34158.5|34172|34152|0
1688619000000|2023-07-06 04:50:00|34177.5|34157.5|34184|34164|34184.5|34164.5|34176.5|34156.5|0
1688619300000|2023-07-06 04:55:00|34184.5|34164.5|34185.5|34165.5|34186.5|34166.5|34183|34163|0
1688619600000|2023-07-06 05:00:00|34186|34166|34175|34155|34188|34168|34175|34155|0
1688619900000|2023-07-06 05:05:00|34174.5|34154.5|34180|34160|34184.5|34164.5|34174.5|34154.5|0
1688620200000|2023-07-06 05:10:00|34179.5|34159.5|34181|34161|34185|34165|34179.5|34159.5|0
1688620500000|2023-07-06 05:15:00|34180.5|34160.5|34184.5|34164.5|34186|34166|34180.5|34160.5|0
1688620800000|2023-07-06 05:20:00|34184|34164|34187.5|34167.5|34187.5|34167.5|34183|34163|0
1688621100000|2023-07-06 05:25:00|34188|34168|34183.5|34163.5|34188|34168|34179|34159|0
1688621400000|2023-07-06 05:30:00|34184|34164|34180.5|34160.5|34184|34164|34176|34156|0
1688621700000|2023-07-06 05:35:00|34181|34161|34166|34146|34183|34163|34164.5|34144.5|0
1688622000000|2023-07-06 05:40:00|34167|34147|34166.5|34146.5|34168.5|34148.5|34164.5|34144.5|0
1688622300000|2023-07-06 05:45:00|34166|34146|34167|34147|34168|34148|34162|34142|0
1688622600000|2023-07-06 05:50:00|34167.5|34147.5|34173.5|34153.5|34173.5|34153.5|34165.5|34145.5|0
1688622900000|2023-07-06 05:55:00|34174|34154|34182.5|34162.5|34184.5|34164.5|34172.5|34152.5|0
1688623200000|2023-07-06 06:00:00|34185|34165|34192.5|34172.5|34197.5|34177.5|34177|34157|0
1688623500000|2023-07-06 06:05:00|34192|34172|34201.5|34181.5|34202.5|34182.5|34190.5|34170.5|0
1688623800000|2023-07-06 06:10:00|34200.5|34180.5|34199.5|34179.5|34203.5|34183.5|34196.5|34176.5|0
1688624100000|2023-07-06 06:15:00|34200|34180|34206.5|34186.5|34207|34187|34200|34180|0
1688624400000|2023-07-06 06:20:00|34206|34186|34200.5|34180.5|34206.5|34186.5|34199|34179|0
1688624700000|2023-07-06 06:25:00|34200|34180|34204|34184|34207|34187|34200|34180|0
1688625000000|2023-07-06 06:30:00|34203.5|34183.5|34200.5|34180.5|34205.5|34185.5|34200.5|34180.5|0
1688625300000|2023-07-06 06:35:00|34200|34180|34195.5|34175.5|34200|34180|34193.5|34173.5|0
1688625600000|2023-07-06 06:40:00|34196|34176|34192.5|34172.5|34197|34177|34191|34171|0
1688625900000|2023-07-06 06:45:00|34193|34173|34195.5|34175.5|34197.5|34177.5|34193|34173|0
1688626200000|2023-07-06 06:50:00|34196.5|34176.5|34195|34175|34200|34180|34193.5|34173.5|0
1688626500000|2023-07-06 06:55:00|34194.5|34174.5|34193|34173|34196|34176|34191|34171|0
1688626800000|2023-07-06 07:00:00|34194|34174|34167.5|34147.5|34194|34174|34160.5|34140.5|0
1688627100000|2023-07-06 07:05:00|34169.5|34149.5|34155.5|34135.5|34171|34151|34152|34132|0
1688627400000|2023-07-06 07:10:00|34154.5|34134.5|34167|34147|34167.5|34147.5|34149|34129|0
1688627700000|2023-07-06 07:15:00|34168|34148|34165.5|34145.5|34178.5|34158.5|34160.5|34140.5|0
1688628000000|2023-07-06 07:20:00|34165|34145|34179.5|34159.5|34187|34167|34165|34145|0
1688628300000|2023-07-06 07:25:00|34180|34160|34168|34148|34185|34165|34164.5|34144.5|0
1688628600000|2023-07-06 07:30:00|34166.5|34146.5|34152|34132|34169.5|34149.5|34150.5|34130.5|0
1688628900000|2023-07-06 07:35:00|34152.5|34132.5|34155.5|34135.5|34160|34140|34146.5|34126.5|0
1688629200000|2023-07-06 07:40:00|34156.5|34136.5|34146.5|34126.5|34157.5|34137.5|34143.5|34123.5|0
1688629500000|2023-07-06 07:45:00|34147|34127|34156|34136|34156|34136|34145|34125|0
1688629800000|2023-07-06 07:50:00|34155.5|34135.5|34146.5|34126.5|34160|34140|34146.5|34126.5|0
1688630100000|2023-07-06 07:55:00|34146|34126|34150.5|34130.5|34150.5|34130.5|34141|34121|0
1688630400000|2023-07-06 08:00:00|34150|34130|34147|34127|34157|34137|34143.5|34123.5|0
1688630700000|2023-07-06 08:05:00|34146.5|34126.5|34151.5|34131.5|34152|34132|34140|34120|0
1688631000000|2023-07-06 08:10:00|34152|34132|34143.5|34123.5|34152|34132|34141|34121|0
1688631300000|2023-07-06 08:15:00|34144|34124|34147|34127|34150|34130|34141.5|34121.5|0
1688631600000|2023-07-06 08:20:00|34146.5|34126.5|34138.5|34118.5|34146.5|34126.5|34134|34114|0
1688631900000|2023-07-06 08:25:00|34138|34118|34135|34115|34138.5|34118.5|34132|34112|0
1688632200000|2023-07-06 08:30:00|34134.5|34114.5|34142.5|34122.5|34145.5|34125.5|34133.5|34113.5|0
1688632500000|2023-07-06 08:35:00|34143|34123|34145.5|34125.5|34146|34126|34138.5|34118.5|0
1688632800000|2023-07-06 08:40:00|34145|34125|34149.5|34129.5|34150.5|34130.5|34142.5|34122.5|0
1688633100000|2023-07-06 08:45:00|34149|34129|34159.5|34139.5|34161.5|34141.5|34149|34129|0
1688633400000|2023-07-06 08:50:00|34160|34140|34148|34128|34166|34146|34147|34127|0
1688633700000|2023-07-06 08:55:00|34147.5|34127.5|34145.5|34125.5|34150.5|34130.5|34144.5|34124.5|0
1688634000000|2023-07-06 09:00:00|34146|34126|34134.5|34114.5|34146|34126|34131.5|34111.5|0
1688634300000|2023-07-06 09:05:00|34134|34114|34132.5|34112.5|34134|34114|34126|34106|0
1688634600000|2023-07-06 09:10:00|34133|34113|34135.5|34115.5|34139.5|34119.5|34131.5|34111.5|0
1688634900000|2023-07-06 09:15:00|34136|34116|34145.5|34125.5|34146.5|34126.5|34134.5|34114.5|0
1688635200000|2023-07-06 09:20:00|34145|34125|34142.5|34122.5|34151.5|34131.5|34142.5|34122.5|0
1688635500000|2023-07-06 09:25:00|34143.5|34123.5|34144.5|34124.5|34146|34126|34142|34122|0
1688635800000|2023-07-06 09:30:00|34145|34125|34152|34132|34155.5|34135.5|34145|34125|0
1688636100000|2023-07-06 09:35:00|34151.5|34131.5|34150.5|34130.5|34156.5|34136.5|34149|34129|0
1688636400000|2023-07-06 09:40:00|34151|34131|34142.5|34122.5|34152|34132|34142|34122|0
1688636700000|2023-07-06 09:45:00|34142|34122|34150|34130|34151|34131|34141|34121|0
1688637000000|2023-07-06 09:50:00|34149.5|34129.5|34145.5|34125.5|34149.5|34129.5|34140|34120|0
1688637300000|2023-07-06 09:55:00|34146|34126|34144.5|34124.5|34151.5|34131.5|34144.5|34124.5|0
1688637600000|2023-07-06 10:00:00|34144|34124|34146|34126|34146.5|34126.5|34139|34119|0
1688637900000|2023-07-06 10:05:00|34145.5|34125.5|34133.5|34113.5|34146|34126|34132|34112|0
1688638200000|2023-07-06 10:10:00|34131.5|34111.5|34141.5|34121.5|34141.5|34121.5|34131.5|34111.5|0
1688638500000|2023-07-06 10:15:00|34141|34121|34141|34121|34141.5|34121.5|34135.5|34115.5|0
1688638800000|2023-07-06 10:20:00|34140.5|34120.5|34140|34120|34147.5|34127.5|34139|34119|0
1688639100000|2023-07-06 10:25:00|34139.5|34119.5|34157|34137|34157.5|34137.5|34139.5|34119.5|0
1688639400000|2023-07-06 10:30:00|34159|34139|34158.5|34138.5|34163|34143|34155.5|34135.5|0
1688639700000|2023-07-06 10:35:00|34159|34139|34160.5|34140.5|34166.5|34146.5|34156.5|34136.5|0
1688640000000|2023-07-06 10:40:00|34160|34140|34167.5|34147.5|34167.5|34147.5|34154.5|34134.5|0
1688640300000|2023-07-06 10:45:00|34167|34147|34162.5|34142.5|34169.5|34149.5|34159.5|34139.5|0
1688640600000|2023-07-06 10:50:00|34163|34143|34157.5|34137.5|34163|34143|34154.5|34134.5|0
1688640900000|2023-07-06 10:55:00|34157|34137|34154|34134|34157.5|34137.5|34149|34129|0
1688641200000|2023-07-06 11:00:00|34159|34139|34156|34136|34164|34144|34153.5|34133.5|0
1688641500000|2023-07-06 11:05:00|34155|34135|34162|34142|34162|34142|34155|34135|0
1688641800000|2023-07-06 11:10:00|34161.5|34141.5|34168|34148|34169|34149|34161|34141|0
1688642100000|2023-07-06 11:15:00|34167|34147|34155.5|34135.5|34167.5|34147.5|34155|34135|0
1688642400000|2023-07-06 11:20:00|34155|34135|34159.5|34139.5|34159.5|34139.5|34153|34133|0
1688642700000|2023-07-06 11:25:00|34160|34140|34168|34148|34168|34148|34160|34140|0
1688643000000|2023-07-06 11:30:00|34167.5|34147.5|34147|34127|34167.5|34147.5|34146|34126|0
1688643300000|2023-07-06 11:35:00|34146|34126|34142|34122|34151.5|34131.5|34141|34121|0
1688643600000|2023-07-06 11:40:00|34141.5|34121.5|34128|34108|34141.5|34121.5|34122|34102|0
1688643900000|2023-07-06 11:45:00|34127.5|34107.5|34132.5|34112.5|34137|34117|34127|34107|0
1688644200000|2023-07-06 11:50:00|34133|34113|34128|34108|34138.5|34118.5|34127.5|34107.5|0
1688644500000|2023-07-06 11:55:00|34128.5|34108.5|34123|34103|34130|34110|34121.5|34101.5|0
1688644800000|2023-07-06 12:00:00|34119|34099|34101.5|34081.5|34120.5|34100.5|34100.5|34080.5|0
1688645100000|2023-07-06 12:05:00|34102|34082|34079.5|34059.5|34102|34082|34070.5|34050.5|0
1688645400000|2023-07-06 12:10:00|34079|34059|34071.5|34051.5|34080|34060|34062|34042|0
1688645700000|2023-07-06 12:15:00|34074.5|34054.5|34078.5|34058.5|34088|34068|34061.5|34041.5|0
1688646000000|2023-07-06 12:20:00|34076|34056|34072.5|34052.5|34076.5|34056.5|34059.5|34039.5|0
1688646300000|2023-07-06 12:25:00|34073|34053|34066|34046|34075|34055|34061.5|34041.5|0
1688646600000|2023-07-06 12:30:00|34065.5|34045.5|34044|34024|34069.5|34049.5|34033.5|34013.5|0
1688646900000|2023-07-06 12:35:00|34042|34022|34049.5|34029.5|34057|34037|34042|34022|0
1688647200000|2023-07-06 12:40:00|34048.5|34028.5|34023|34003|34048.5|34028.5|34021|34001|0
1688647500000|2023-07-06 12:45:00|34023.5|34003.5|34017.5|33997.5|34023.5|34003.5|34006|33986|0
1688647800000|2023-07-06 12:50:00|34017|33997|34033.5|34013.5|34033.5|34013.5|34007.5|33987.5|0
1688648100000|2023-07-06 12:55:00|34032.5|34012.5|34033.5|34013.5|34042.5|34022.5|34028|34008|0
1688648400000|2023-07-06 13:00:00|34034|34014|34041|34021|34047.5|34027.5|34031|34011|0
1688648700000|2023-07-06 13:05:00|34040.5|34020.5|34023.5|34003.5|34041.5|34021.5|34014|33994|0
1688649000000|2023-07-06 13:10:00|34023|34003|34024.5|34004.5|34028.5|34008.5|34013.5|33993.5|0
1688649300000|2023-07-06 13:15:00|34024|34004|34040.5|34020.5|34041.5|34021.5|34020.5|34000.5|0
1688649600000|2023-07-06 13:20:00|34039.5|34019.5|34028.5|34008.5|34042|34022|34028.5|34008.5|0
1688649900000|2023-07-06 13:25:00|34028|34008|34017.5|33997.5|34028|34008|34014.5|33994.5|0
1688650200000|2023-07-06 13:30:00|34019.5|33999.5|33959|33939|34083|34063|33927|33907|0
1688650500000|2023-07-06 13:35:00|33963|33943|33964.5|33944.5|33975|33955|33943.5|33923.5|0
1688650800000|2023-07-06 13:40:00|33962|33942|33930.2|33910.2|33968.4|33948.4|33918.7|33898.7|0
1688651100000|2023-07-06 13:45:00|33925.2|33905.2|33951|33931|33959.5|33939.5|33911.1|33891.1|0
1688651400000|2023-07-06 13:50:00|33956.8|33936.8|33941.3|33921.3|33972.3|33952.3|33938.8|33918.8|0
1688651700000|2023-07-06 13:55:00|33942.3|33922.3|33941.8|33921.8|33951.3|33931.3|33930.3|33910.3|0
1688652000000|2023-07-06 14:00:00|33946.8|33926.8|33903.3|33883.3|33946.8|33926.8|33901.3|33881.3|0
1688652300000|2023-07-06 14:05:00|33901.8|33881.8|33882.3|33862.3|33911.8|33891.8|33868.3|33848.3|0
1688652600000|2023-07-06 14:10:00|33883.8|33863.8|33885.8|33865.8|33902.3|33882.3|33867.3|33847.3|0
1688652900000|2023-07-06 14:15:00|33901.8|33881.8|33876.8|33856.8|33910.3|33890.3|33872.8|33852.8|0
1688653200000|2023-07-06 14:20:00|33876.3|33856.3|33846.8|33826.8|33879.3|33859.3|33837.8|33817.8|0
1688653500000|2023-07-06 14:25:00|33847.8|33827.8|33846.3|33826.3|33858.3|33838.3|33837.8|33817.8|0
1688653800000|2023-07-06 14:30:00|33841.3|33821.3|33831.8|33811.8|33844.3|33824.3|33814.3|33794.3|0
1688654100000|2023-07-06 14:35:00|33829.3|33809.3|33814.8|33794.8|33837.8|33817.8|33806.3|33786.3|0
1688654400000|2023-07-06 14:40:00|33813.8|33793.8|33824.8|33804.8|33824.8|33804.8|33798.8|33778.8|0
1688654700000|2023-07-06 14:45:00|33824.3|33804.3|33804.3|33784.3|33830.3|33810.3|33799.3|33779.3|0
1688655000000|2023-07-06 14:50:00|33803.3|33783.3|33805.8|33785.8|33810.3|33790.3|33787.8|33767.8|0
1688655300000|2023-07-06 14:55:00|33806.8|33786.8|33805.3|33785.3|33809.3|33789.3|33796.3|33776.3|0
1688655600000|2023-07-06 15:00:00|33806.3|33786.3|33811.8|33791.8|33817.3|33797.3|33794.3|33774.3|0
1688655900000|2023-07-06 15:05:00|33812.3|33792.3|33804.3|33784.3|33823.3|33803.3|33802.3|33782.3|0
1688656200000|2023-07-06 15:10:00|33803.8|33783.8|33804.3|33784.3|33808.3|33788.3|33786.8|33766.8|0
1688656500000|2023-07-06 15:15:00|33806.3|33786.3|33787.8|33767.8|33809.3|33789.3|33787.3|33767.3|0
1688656800000|2023-07-06 15:20:00|33789.3|33769.3|33790.8|33770.8|33798.3|33778.3|33778.3|33758.3|0
1688657100000|2023-07-06 15:25:00|33790.3|33770.3|33799.3|33779.3|33814.3|33794.3|33783.3|33763.3|0
1688657400000|2023-07-06 15:30:00|33797.8|33777.8|33827.3|33807.3|33832.3|33812.3|33797.3|33777.3|0
1688657700000|2023-07-06 15:35:00|33828.8|33808.8|33816.8|33796.8|33834.8|33814.8|33811.8|33791.8|0
1688658000000|2023-07-06 15:40:00|33817.6|33797.6|33821.1|33801.1|33830.6|33810.6|33817.1|33797.1|0
1688658300000|2023-07-06 15:45:00|33822.6|33802.6|33838.6|33818.6|33846.6|33826.6|33813.6|33793.6|0
1688658600000|2023-07-06 15:50:00|33838.1|33818.1|33827.1|33807.1|33838.1|33818.1|33819.1|33799.1|0
1688658900000|2023-07-06 15:55:00|33826.6|33806.6|33843.6|33823.6|33846.6|33826.6|33821.6|33801.6|0
1688659200000|2023-07-06 16:00:00|33842.6|33822.6|33852.6|33832.6|33858.1|33838.1|33842.1|33822.1|0
1688659500000|2023-07-06 16:05:00|33854.1|33834.1|33856.6|33836.6|33861.1|33841.1|33848.1|33828.1|0
1688659800000|2023-07-06 16:10:00|33858.1|33838.1|33853.6|33833.6|33867.1|33847.1|33843.6|33823.6|0
1688660100000|2023-07-06 16:15:00|33857.6|33837.6|33855.1|33835.1|33863.1|33843.1|33853.6|33833.6|0
1688660400000|2023-07-06 16:20:00|33855.6|33835.6|33845.1|33825.1|33859.1|33839.1|33834.1|33814.1|0
1688660700000|2023-07-06 16:25:00|33844.6|33824.6|33865.1|33845.1|33865.1|33845.1|33844.1|33824.1|0
1688661000000|2023-07-06 16:30:00|33864.6|33844.6|33861.1|33841.1|33868.1|33848.1|33858.6|33838.6|0
1688661300000|2023-07-06 16:35:00|33861.6|33841.6|33855.6|33835.6|33870.6|33850.6|33850.1|33830.1|0
1688661600000|2023-07-06 16:40:00|33856.1|33836.1|33857.1|33837.1|33866.6|33846.6|33855.6|33835.6|0
1688661900000|2023-07-06 16:45:00|33857.6|33837.6|33870.6|33850.6|33872.1|33852.1|33853.6|33833.6|0
1688662200000|2023-07-06 16:50:00|33871.1|33851.1|33882.6|33862.6|33882.6|33862.6|33870.6|33850.6|0
1688662500000|2023-07-06 16:55:00|33882.1|33862.1|33884.6|33864.6|33899.1|33879.1|33882.1|33862.1|0
1688662800000|2023-07-06 17:00:00|33885.1|33865.1|33887.4|33867.4|33891.9|33871.9|33879.4|33859.4|0
1688663100000|2023-07-06 17:05:00|33888.4|33868.4|33891.4|33871.4|33901.9|33881.9|33886.4|33866.4|0
1688663400000|2023-07-06 17:10:00|33892.4|33872.4|33908.4|33888.4|33911.9|33891.9|33892.4|33872.4|0
1688663700000|2023-07-06 17:15:00|33907.4|33887.4|33915.4|33895.4|33915.4|33895.4|33901.9|33881.9|0
1688664000000|2023-07-06 17:20:00|33915.9|33895.9|33929.9|33909.9|33930.4|33910.4|33915.9|33895.9|0
1688664300000|2023-07-06 17:25:00|33928.9|33908.9|33920.4|33900.4|33929.4|33909.4|33914.4|33894.4|0
1688664600000|2023-07-06 17:30:00|33919.4|33899.4|33921.4|33901.4|33923.4|33903.4|33911.4|33891.4|0
1688664900000|2023-07-06 17:35:00|33920.9|33900.9|33945.9|33925.9|33945.9|33925.9|33918.4|33898.4|0
1688665200000|2023-07-06 17:40:00|33945.4|33925.4|33941.4|33921.4|33949.9|33929.9|33937.4|33917.4|0
1688665500000|2023-07-06 17:45:00|33941.9|33921.9|33943.4|33923.4|33943.9|33923.9|33927.4|33907.4|0
1688665800000|2023-07-06 17:50:00|33942.9|33922.9|33921.4|33901.4|33945.9|33925.9|33920.4|33900.4|0
1688666100000|2023-07-06 17:55:00|33920.9|33900.9|33937.9|33917.9|33944.4|33924.4|33918.9|33898.9|0
1688666400000|2023-07-06 18:00:00|33939.4|33919.4|33933.4|33913.4|33945.4|33925.4|33930.4|33910.4|0
1688666700000|2023-07-06 18:05:00|33932.9|33912.9|33940.4|33920.4|33946.9|33926.9|33932.4|33912.4|0
1688667000000|2023-07-06 18:10:00|33940.9|33920.9|33927.4|33907.4|33942.4|33922.4|33927.4|33907.4|0
1688667300000|2023-07-06 18:15:00|33929.4|33909.4|33934.9|33914.9|33941.4|33921.4|33923.4|33903.4|0
1688667600000|2023-07-06 18:20:00|33935.4|33915.4|33932.4|33912.4|33936.4|33916.4|33923.4|33903.4|0
1688667900000|2023-07-06 18:25:00|33932.9|33912.9|33922.9|33902.9|33935.4|33915.4|33920.4|33900.4|0
1688668200000|2023-07-06 18:30:00|33921.9|33901.9|33943.9|33923.9|33943.9|33923.9|33921.9|33901.9|0
1688668500000|2023-07-06 18:35:00|33945.4|33925.4|33955.4|33935.4|33957.4|33937.4|33940.4|33920.4|0
1688668800000|2023-07-06 18:40:00|33954.4|33934.4|33961.9|33941.9|33961.9|33941.9|33940.9|33920.9|0
1688669100000|2023-07-06 18:45:00|33961.4|33941.4|33961.4|33941.4|33963.9|33943.9|33954.4|33934.4|0
1688669400000|2023-07-06 18:50:00|33960.4|33940.4|33959.4|33939.4|33963.4|33943.4|33952.9|33932.9|0
1688669700000|2023-07-06 18:55:00|33960.4|33940.4|33968.4|33948.4|33970.4|33950.4|33957.9|33937.9|0
1688670000000|2023-07-06 19:00:00|33968.9|33948.9|33961.4|33941.4|33970.4|33950.4|33957.4|33937.4|0
1688670300000|2023-07-06 19:05:00|33961.9|33941.9|33954.9|33934.9|33963.4|33943.4|33953.4|33933.4|0
1688670600000|2023-07-06 19:10:00|33955.4|33935.4|33939.4|33919.4|33956.4|33936.4|33939.4|33919.4|0
1688670900000|2023-07-06 19:15:00|33938.9|33918.9|33952.4|33932.4|33956.4|33936.4|33936.4|33916.4|0
1688671200000|2023-07-06 19:20:00|33952.9|33932.9|33957.4|33937.4|33961.4|33941.4|33947.4|33927.4|0
1688671500000|2023-07-06 19:25:00|33958.4|33938.4|33951.9|33931.9|33961.4|33941.4|33947.4|33927.4|0
1688671800000|2023-07-06 19:30:00|33950.4|33930.4|33942.9|33922.9|33950.4|33930.4|33939.4|33919.4|0
1688672100000|2023-07-06 19:35:00|33942.4|33922.4|33943.9|33923.9|33951.4|33931.4|33934.9|33914.9|0
1688672400000|2023-07-06 19:40:00|33943.4|33923.4|33945.4|33925.4|33947.9|33927.9|33932.9|33912.9|0
1688672700000|2023-07-06 19:45:00|33943.4|33923.4|33951.4|33931.4|33951.4|33931.4|33932.4|33912.4|0
1688673000000|2023-07-06 19:50:00|33963.4|33943.4|33929.4|33909.4|33963.4|33943.4|33926.9|33906.9|0
1688673300000|2023-07-06 19:55:00|33927.9|33907.9|33942.4|33922.4|33956.4|33936.4|33927.9|33907.9|0
1688673600000|2023-07-06 20:00:00|33936.1|33916.1|33941.6|33921.6|33948.1|33928.1|33933.1|33913.1|0
1688673900000|2023-07-06 20:05:00|33942.1|33922.1|33950.1|33930.1|33950.1|33930.1|33942.1|33922.1|0
1688674200000|2023-07-06 20:10:00|33949.6|33929.6|33948.6|33928.6|33952.6|33932.6|33946.1|33926.1|0
1688674500000|2023-07-06 20:15:00|33949.1|33929.1|33943.1|33923.1|33949.1|33929.1|33941.6|33921.6|0
1688674800000|2023-07-06 20:20:00|33943.6|33923.6|33941.6|33921.6|33943.6|33923.6|33940.1|33920.1|0
1688675100000|2023-07-06 20:25:00|33942.1|33922.1|33933.6|33913.6|33942.1|33922.1|33931.6|33911.6|0
1688675400000|2023-07-06 20:30:00|33934.1|33914.1|33930.1|33910.1|33934.1|33914.1|33929.1|33909.1|0
1688675700000|2023-07-06 20:35:00|33930.6|33910.6|33924.6|33904.6|33930.6|33910.6|33924.1|33904.1|0
1688676000000|2023-07-06 20:40:00|33924.1|33904.1|33927.1|33907.1|33927.1|33907.1|33922.1|33902.1|0
1688676300000|2023-07-06 20:45:00|33926.6|33906.6|33923.1|33903.1|33929.1|33909.1|33922.1|33902.1|0
1688676600000|2023-07-06 20:50:00|33922.6|33902.6|33916.1|33896.1|33923.1|33903.1|33916.1|33896.1|0
1688676900000|2023-07-06 20:55:00|33917.1|33897.1|33924.6|33904.6|33926.1|33906.1|33917.1|33897.1|0
1688677200000|2023-07-06 21:00:00|33926.2|33906.2|33925.5|33905.5|33926.2|33906.2|33923.9|33903.9|0
1688677500000|2023-07-06 21:05:00|33925.8|33905.8|33930.7|33910.7|33930.7|33910.7|33922.8|33902.8|0
1688677800000|2023-07-06 21:10:00|33931|33911|33924.4|33904.4|33931.5|33911.5|33924.4|33904.4|0
1688678100000|2023-07-06 21:15:00|33926.6|33906.6|33927.9|33907.9|33929.3|33909.3|33926.3|33906.3|0
1688678400000|2023-07-06 21:20:00|33927.6|33907.6|33931|33911|33931.6|33911.6|33927.6|33907.6|0
1688678700000|2023-07-06 21:25:00|33931.5|33911.5|33932|33912|33933.1|33913.1|33931.5|33911.5|0
1688679000000|2023-07-06 21:30:00|33932.2|33912.2|33931.9|33911.9|33932.2|33912.2|33931.9|33911.9|0
1688679300000|2023-07-06 21:35:00|33932.1|33912.1|33927.8|33907.8|33932.1|33912.1|33926.8|33906.8|0
1688679600000|2023-07-06 21:40:00|33927.7|33907.7|33929.6|33909.6|33929.7|33909.7|33927.7|33907.7|0
1688679900000|2023-07-06 21:45:00|33930.2|33910.2|33927.4|33907.4|33930.2|33910.2|33927.4|33907.4|0
1688680200000|2023-07-06 21:50:00|33927.7|33907.7|33927.4|33907.4|33928.5|33908.5|33927|33907|0
1688680500000|2023-07-06 21:55:00|33927.1|33907.1|33925|33905|33928.1|33908.1|33923.3|33903.3|0
1688680800000|2023-07-06 22:00:00|33917.6|33897.6|33936.1|33916.1|33936.6|33916.6|33917.6|33897.6|0
1688681100000|2023-07-06 22:05:00|33936.6|33916.6|33931.6|33911.6|33936.6|33916.6|33924.6|33904.6|0
1688681400000|2023-07-06 22:10:00|33931.1|33911.1|33931.6|33911.6|33933.6|33913.6|33930.1|33910.1|0
1688681700000|2023-07-06 22:15:00|33932.1|33912.1|33940.1|33920.1|33940.1|33920.1|33931.1|33911.1|0
1688682000000|2023-07-06 22:20:00|33939.6|33919.6|33931.1|33911.1|33939.6|33919.6|33931.1|33911.1|0
1688682300000|2023-07-06 22:25:00|33931.6|33911.6|33932.6|33912.6|33934.6|33914.6|33930.6|33910.6|0
1688682600000|2023-07-06 22:30:00|33932.1|33912.1|33939.6|33919.6|33942.6|33922.6|33932.1|33912.1|0
1688682900000|2023-07-06 22:35:00|33939.1|33919.1|33941.6|33921.6|33944.6|33924.6|33937.6|33917.6|0
1688683200000|2023-07-06 22:40:00|33942.1|33922.1|33945.6|33925.6|33945.6|33925.6|33941.6|33921.6|0
1688683500000|2023-07-06 22:45:00|33945.1|33925.1|33945.6|33925.6|33947.1|33927.1|33944.6|33924.6|0
1688683800000|2023-07-06 22:50:00|33946.1|33926.1|33941.6|33921.6|33946.1|33926.1|33938.6|33918.6|0
1688684100000|2023-07-06 22:55:00|33942.1|33922.1|33939.6|33919.6|33942.6|33922.6|33939.1|33919.1|0
1688684400000|2023-07-06 23:00:00|33940.1|33920.1|33944.6|33924.6|33944.6|33924.6|33939.1|33919.1|0
1688684700000|2023-07-06 23:05:00|33945.1|33925.1|33948.6|33928.6|33949.1|33929.1|33944.1|33924.1|0
1688685000000|2023-07-06 23:10:00|33948.1|33928.1|33948.6|33928.6|33950.1|33930.1|33947.1|33927.1|0
1688685300000|2023-07-06 23:15:00|33949.1|33929.1|33945.6|33925.6|33949.1|33929.1|33944.1|33924.1|0
1688685600000|2023-07-06 23:20:00|33946.1|33926.1|33946.6|33926.6|33948.6|33928.6|33945.1|33925.1|0
1688685900000|2023-07-06 23:25:00|33945.6|33925.6|33945.1|33925.1|33947.1|33927.1|33945.1|33925.1|0
1688686200000|2023-07-06 23:30:00|33944.6|33924.6|33944.1|33924.1|33945.1|33925.1|33943.1|33923.1|0
1688686500000|2023-07-06 23:35:00|33943.6|33923.6|33942.6|33922.6|33944.1|33924.1|33941.6|33921.6|0
1688686800000|2023-07-06 23:40:00|33942.1|33922.1|33944.1|33924.1|33944.1|33924.1|33941.1|33921.1|0
1688687100000|2023-07-06 23:45:00|33944.6|33924.6|33944.6|33924.6|33946.6|33926.6|33943.6|33923.6|0
1688687400000|2023-07-06 23:50:00|33944.1|33924.1|33940.6|33920.6|33945.1|33925.1|33938.1|33918.1|0
1688687700000|2023-07-06 23:55:00|33941.1|33921.1|33941.1|33921.1|33944.1|33924.1|33935.6|33915.6|0
1688688000000|2023-07-07 00:00:00|33940.6|33920.6|33925.1|33905.1|33940.6|33920.6|33924.1|33904.1|0
1688688300000|2023-07-07 00:05:00|33924.6|33904.6|33928.6|33908.6|33931.1|33911.1|33924.1|33904.1|0
1688688600000|2023-07-07 00:10:00|33928.1|33908.1|33917.6|33897.6|33928.1|33908.1|33912.1|33892.1|0
1688688900000|2023-07-07 00:15:00|33918.6|33898.6|33923.6|33903.6|33926.6|33906.6|33913.6|33893.6|0
1688689200000|2023-07-07 00:20:00|33924.1|33904.1|33924.1|33904.1|33924.1|33904.1|33919.1|33899.1|0
1688689500000|2023-07-07 00:25:00|33924.6|33904.6|33933.1|33913.1|33933.1|33913.1|33924.1|33904.1|0
1688689800000|2023-07-07 00:30:00|33932.6|33912.6|33937.6|33917.6|33940.6|33920.6|33932.6|33912.6|0
1688690100000|2023-07-07 00:35:00|33937.1|33917.1|33943.1|33923.1|33944.1|33924.1|33935.6|33915.6|0
1688690400000|2023-07-07 00:40:00|33942.6|33922.6|33940.1|33920.1|33945.6|33925.6|33940.1|33920.1|0
1688690700000|2023-07-07 00:45:00|33940.6|33920.6|33940.6|33920.6|33942.1|33922.1|33938.1|33918.1|0
1688691000000|2023-07-07 00:50:00|33940.1|33920.1|33943.1|33923.1|33944.6|33924.6|33938.1|33918.1|0
1688691300000|2023-07-07 00:55:00|33943.6|33923.6|33947.1|33927.1|33948.1|33928.1|33942.1|33922.1|0
1688691600000|2023-07-07 01:00:00|33947.6|33927.6|33942.1|33922.1|33949.1|33929.1|33941.6|33921.6|0
1688691900000|2023-07-07 01:05:00|33941.1|33921.1|33950.6|33930.6|33952.6|33932.6|33939.6|33919.6|0
1688692200000|2023-07-07 01:10:00|33950.1|33930.1|33956.1|33936.1|33958.1|33938.1|33950.1|33930.1|0
1688692500000|2023-07-07 01:15:00|33955.6|33935.6|33949.1|33929.1|33957.6|33937.6|33947.6|33927.6|0
1688692800000|2023-07-07 01:20:00|33948.6|33928.6|33944.1|33924.1|33950.6|33930.6|33944.1|33924.1|0
1688693100000|2023-07-07 01:25:00|33944.6|33924.6|33942.6|33922.6|33945.6|33925.6|33938.6|33918.6|0
1688693400000|2023-07-07 01:30:00|33943.1|33923.1|33940.1|33920.1|33945.1|33925.1|33939.1|33919.1|0
1688693700000|2023-07-07 01:35:00|33940.6|33920.6|33940.1|33920.1|33941.6|33921.6|33936.1|33916.1|0
1688694000000|2023-07-07 01:40:00|33940.6|33920.6|33927.6|33907.6|33941.1|33921.1|33926.1|33906.1|0
1688694300000|2023-07-07 01:45:00|33928.6|33908.6|33931.1|33911.1|33933.6|33913.6|33928.6|33908.6|0
1688694600000|2023-07-07 01:50:00|33931.6|33911.6|33939.1|33919.1|33939.6|33919.6|33931.1|33911.1|0
1688694900000|2023-07-07 01:55:00|33939.6|33919.6|33935.6|33915.6|33940.6|33920.6|33934.1|33914.1|0
1688695200000|2023-07-07 02:00:00|33935.1|33915.1|33933.6|33913.6|33940.6|33920.6|33932.1|33912.1|0
1688695500000|2023-07-07 02:05:00|33933.1|33913.1|33929.6|33909.6|33935.1|33915.1|33926.1|33906.1|0
1688695800000|2023-07-07 02:10:00|33930.1|33910.1|33932.1|33912.1|33934.1|33914.1|33930.1|33910.1|0
1688696100000|2023-07-07 02:15:00|33932.6|33912.6|33940.1|33920.1|33944.1|33924.1|33932.1|33912.1|0
1688696400000|2023-07-07 02:20:00|33939.6|33919.6|33943.1|33923.1|33943.6|33923.6|33937.6|33917.6|0
1688696700000|2023-07-07 02:25:00|33942.6|33922.6|33941.6|33921.6|33943.6|33923.6|33939.1|33919.1|0
1688697000000|2023-07-07 02:30:00|33942.1|33922.1|33941.6|33921.6|33945.1|33925.1|33940.1|33920.1|0
1688697300000|2023-07-07 02:35:00|33942.1|33922.1|33944.6|33924.6|33945.6|33925.6|33941.1|33921.1|0
1688697600000|2023-07-07 02:40:00|33944.1|33924.1|33945.1|33925.1|33946.1|33926.1|33939.1|33919.1|0
1688697900000|2023-07-07 02:45:00|33944.6|33924.6|33937.6|33917.6|33945.1|33925.1|33937.1|33917.1|0
1688698200000|2023-07-07 02:50:00|33938.1|33918.1|33939.6|33919.6|33942.1|33922.1|33937.1|33917.1|0
1688698500000|2023-07-07 02:55:00|33939.1|33919.1|33944.1|33924.1|33944.1|33924.1|33938.6|33918.6|0
1688698800000|2023-07-07 03:00:00|33943.6|33923.6|33952.6|33932.6|33953.1|33933.1|33943.1|33923.1|0
1688699100000|2023-07-07 03:05:00|33952.1|33932.1|33949.6|33929.6|33953.1|33933.1|33948.6|33928.6|0
1688699400000|2023-07-07 03:10:00|33949.1|33929.1|33950.1|33930.1|33950.1|33930.1|33946.6|33926.6|0
1688699700000|2023-07-07 03:15:00|33949.6|33929.6|33953.1|33933.1|33953.6|33933.6|33949.1|33929.1|0
1688700000000|2023-07-07 03:20:00|33952.6|33932.6|33947.1|33927.1|33952.6|33932.6|33946.1|33926.1|0
1688700300000|2023-07-07 03:25:00|33947.6|33927.6|33948.6|33928.6|33949.1|33929.1|33946.6|33926.6|0
1688700600000|2023-07-07 03:30:00|33949.1|33929.1|33950.6|33930.6|33952.1|33932.1|33948.1|33928.1|0
1688700900000|2023-07-07 03:35:00|33950.1|33930.1|33944.1|33924.1|33950.1|33930.1|33944.1|33924.1|0
1688701200000|2023-07-07 03:40:00|33945.1|33925.1|33942.6|33922.6|33946.6|33926.6|33941.1|33921.1|0
1688701500000|2023-07-07 03:45:00|33943.1|33923.1|33941.1|33921.1|33944.1|33924.1|33941.1|33921.1|0
1688701800000|2023-07-07 03:50:00|33940.1|33920.1|33943.1|33923.1|33943.1|33923.1|33940.1|33920.1|0
1688702100000|2023-07-07 03:55:00|33943.6|33923.6|33943.6|33923.6|33945.1|33925.1|33942.1|33922.1|0
1688702400000|2023-07-07 04:00:00|33943.1|33923.1|33933.1|33913.1|33944.1|33924.1|33931.6|33911.6|0
1688702700000|2023-07-07 04:05:00|33932.6|33912.6|33935.1|33915.1|33935.6|33915.6|33931.1|33911.1|0
1688703000000|2023-07-07 04:10:00|33934.6|33914.6|33933.1|33913.1|33936.1|33916.1|33933.1|33913.1|0
1688703300000|2023-07-07 04:15:00|33933.6|33913.6|33931.1|33911.1|33935.1|33915.1|33931.1|33911.1|0
1688703600000|2023-07-07 04:20:00|33932.1|33912.1|33925.1|33905.1|33932.1|33912.1|33924.1|33904.1|0
1688703900000|2023-07-07 04:25:00|33926.1|33906.1|33930.1|33910.1|33930.1|33910.1|33924.1|33904.1|0
1688704200000|2023-07-07 04:30:00|33931.1|33911.1|33931.6|33911.6|33933.1|33913.1|33931.1|33911.1|0
1688704500000|2023-07-07 04:35:00|33931.1|33911.1|33934.6|33914.6|33936.6|33916.6|33931.1|33911.1|0
1688704800000|2023-07-07 04:40:00|33935.1|33915.1|33937.1|33917.1|33937.6|33917.6|33934.6|33914.6|0
1688705100000|2023-07-07 04:45:00|33937.6|33917.6|33935.1|33915.1|33939.1|33919.1|33934.1|33914.1|0
1688705400000|2023-07-07 04:50:00|33934.1|33914.1|33935.1|33915.1|33938.1|33918.1|33934.1|33914.1|0
1688705700000|2023-07-07 04:55:00|33934.6|33914.6|33934.1|33914.1|33937.1|33917.1|33933.1|33913.1|0
1688706000000|2023-07-07 05:00:00|33935.1|33915.1|33935.6|33915.6|33937.1|33917.1|33929.6|33909.6|0
1688706300000|2023-07-07 05:05:00|33936.1|33916.1|33942.1|33922.1|33945.6|33925.6|33931.1|33911.1|0
1688706600000|2023-07-07 05:10:00|33941.6|33921.6|33951.1|33931.1|33953.6|33933.6|33941.6|33921.6|0
1688706900000|2023-07-07 05:15:00|33951.6|33931.6|33948.1|33928.1|33954.1|33934.1|33948.1|33928.1|0
1688707200000|2023-07-07 05:20:00|33947.6|33927.6|33949.1|33929.1|33952.1|33932.1|33945.6|33925.6|0
1688707500000|2023-07-07 05:25:00|33949.6|33929.6|33944.1|33924.1|33949.6|33929.6|33943.6|33923.6|0
1688707800000|2023-07-07 05:30:00|33943.1|33923.1|33938.1|33918.1|33945.1|33925.1|33936.1|33916.1|0
1688708100000|2023-07-07 05:35:00|33936.6|33916.6|33939.6|33919.6|33940.6|33920.6|33932.6|33912.6|0
1688708400000|2023-07-07 05:40:00|33940.1|33920.1|33938.6|33918.6|33941.6|33921.6|33936.6|33916.6|0
1688708700000|2023-07-07 05:45:00|33939.1|33919.1|33931.1|33911.1|33939.1|33919.1|33930.1|33910.1|0
1688709000000|2023-07-07 05:50:00|33931.6|33911.6|33931.6|33911.6|33932.6|33912.6|33926.1|33906.1|0
1688709300000|2023-07-07 05:55:00|33932.1|33912.1|33928.1|33908.1|33933.1|33913.1|33925.1|33905.1|0
1688709600000|2023-07-07 06:00:00|33925.6|33905.6|33931.6|33911.6|33932.6|33912.6|33922.6|33902.6|0
1688709900000|2023-07-07 06:05:00|33931.1|33911.1|33933.6|33913.6|33938.6|33918.6|33930.6|33910.6|0
1688710200000|2023-07-07 06:10:00|33934.1|33914.1|33931.6|33911.6|33935.1|33915.1|33928.1|33908.1|0
1688710500000|2023-07-07 06:15:00|33931.1|33911.1|33938.1|33918.1|33938.6|33918.6|33928.6|33908.6|0
1688710800000|2023-07-07 06:20:00|33939.1|33919.1|33930.6|33910.6|33940.6|33920.6|33929.1|33909.1|0
1688711100000|2023-07-07 06:25:00|33931.1|33911.1|33922.6|33902.6|33932.6|33912.6|33920.1|33900.1|0
1688711400000|2023-07-07 06:30:00|33923.1|33903.1|33922.1|33902.1|33923.1|33903.1|33918.1|33898.1|0
1688711700000|2023-07-07 06:35:00|33921.6|33901.6|33925.1|33905.1|33925.6|33905.6|33919.6|33899.6|0
1688712000000|2023-07-07 06:40:00|33925.6|33905.6|33925.6|33905.6|33926.6|33906.6|33922.6|33902.6|0
1688712300000|2023-07-07 06:45:00|33926.1|33906.1|33920.1|33900.1|33926.6|33906.6|33917.6|33897.6|0
1688712600000|2023-07-07 06:50:00|33921.1|33901.1|33907.6|33887.6|33921.1|33901.1|33904.6|33884.6|0
1688712900000|2023-07-07 06:55:00|33908.1|33888.1|33903.6|33883.6|33912.1|33892.1|33903.1|33883.1|0
1688713200000|2023-07-07 07:00:00|33901.6|33881.6|33886.6|33866.6|33908.6|33888.6|33886.6|33866.6|0
1688713500000|2023-07-07 07:05:00|33886.1|33866.1|33890.6|33870.6|33898.6|33878.6|33885.1|33865.1|0
1688713800000|2023-07-07 07:10:00|33888.6|33868.6|33886.6|33866.6|33891.6|33871.6|33879.1|33859.1|0
1688714100000|2023-07-07 07:15:00|33886.1|33866.1|33910.6|33890.6|33912.1|33892.1|33885.1|33865.1|0
1688714400000|2023-07-07 07:20:00|33911.1|33891.1|33893.1|33873.1|33911.6|33891.6|33879.6|33859.6|0
1688714700000|2023-07-07 07:25:00|33892.6|33872.6|33875.1|33855.1|33896.6|33876.6|33873.6|33853.6|0
1688715000000|2023-07-07 07:30:00|33873.6|33853.6|33885.1|33865.1|33902.6|33882.6|33871.6|33851.6|0
1688715300000|2023-07-07 07:35:00|33884.6|33864.6|33893.1|33873.1|33898.6|33878.6|33878.6|33858.6|0
1688715600000|2023-07-07 07:40:00|33892.6|33872.6|33879.1|33859.1|33892.6|33872.6|33876.6|33856.6|0
1688715900000|2023-07-07 07:45:00|33878.6|33858.6|33870.6|33850.6|33881.6|33861.6|33868.6|33848.6|0
1688716200000|2023-07-07 07:50:00|33871.1|33851.1|33872.1|33852.1|33875.1|33855.1|33863.1|33843.1|0
1688716500000|2023-07-07 07:55:00|33871.6|33851.6|33891.6|33871.6|33891.6|33871.6|33870.1|33850.1|0
1688716800000|2023-07-07 08:00:00|33892.1|33872.1|33874.6|33854.6|33893.6|33873.6|33868.1|33848.1|0
1688717100000|2023-07-07 08:05:00|33876.1|33856.1|33869.6|33849.6|33882.1|33862.1|33869.6|33849.6|0
1688717400000|2023-07-07 08:10:00|33870.1|33850.1|33886.1|33866.1|33887.6|33867.6|33863.6|33843.6|0
1688717700000|2023-07-07 08:15:00|33885.1|33865.1|33894.1|33874.1|33899.1|33879.1|33881.6|33861.6|0
1688718000000|2023-07-07 08:20:00|33893.6|33873.6|33895.6|33875.6|33896.6|33876.6|33886.6|33866.6|0
1688718300000|2023-07-07 08:25:00|33896.1|33876.1|33894.6|33874.6|33896.6|33876.6|33887.6|33867.6|0
1688718600000|2023-07-07 08:30:00|33894.1|33874.1|33880.6|33860.6|33896.1|33876.1|33880.1|33860.1|0
1688718900000|2023-07-07 08:35:00|33881.1|33861.1|33884.1|33864.1|33886.1|33866.1|33877.1|33857.1|0
1688719200000|2023-07-07 08:40:00|33883.6|33863.6|33882.6|33862.6|33887.1|33867.1|33880.1|33860.1|0
1688719500000|2023-07-07 08:45:00|33883.1|33863.1|33901.6|33881.6|33901.6|33881.6|33879.6|33859.6|0
1688719800000|2023-07-07 08:50:00|33901.1|33881.1|33901.6|33881.6|33910.6|33890.6|33900.1|33880.1|0
1688720100000|2023-07-07 08:55:00|33901.1|33881.1|33900.6|33880.6|33901.6|33881.6|33894.6|33874.6|0
1688720400000|2023-07-07 09:00:00|33901.1|33881.1|33918.1|33898.1|33919.1|33899.1|33899.1|33879.1|0
1688720700000|2023-07-07 09:05:00|33917.6|33897.6|33925.1|33905.1|33928.6|33908.6|33913.6|33893.6|0
1688721000000|2023-07-07 09:10:00|33927.1|33907.1|33935.1|33915.1|33936.1|33916.1|33923.6|33903.6|0
1688721300000|2023-07-07 09:15:00|33935.6|33915.6|33937.6|33917.6|33940.1|33920.1|33931.1|33911.1|0
1688721600000|2023-07-07 09:20:00|33938.1|33918.1|33931.1|33911.1|33938.6|33918.6|33927.1|33907.1|0
1688721900000|2023-07-07 09:25:00|33931.6|33911.6|33932.6|33912.6|33934.6|33914.6|33926.6|33906.6|0
1688722200000|2023-07-07 09:30:00|33932.1|33912.1|33925.6|33905.6|33932.6|33912.6|33916.6|33896.6|0
1688722500000|2023-07-07 09:35:00|33925.1|33905.1|33930.1|33910.1|33936.1|33916.1|33924.1|33904.1|0
1688722800000|2023-07-07 09:40:00|33930.6|33910.6|33933.6|33913.6|33936.1|33916.1|33929.1|33909.1|0
1688723100000|2023-07-07 09:45:00|33933.1|33913.1|33930.1|33910.1|33936.6|33916.6|33929.6|33909.6|0
1688723400000|2023-07-07 09:50:00|33931.1|33911.1|33930.1|33910.1|33933.6|33913.6|33928.1|33908.1|0
1688723700000|2023-07-07 09:55:00|33929.6|33909.6|33929.1|33909.1|33931.6|33911.6|33926.6|33906.6|0
1688724000000|2023-07-07 10:00:00|33927.6|33907.6|33916.6|33896.6|33928.1|33908.1|33914.1|33894.1|0
1688724300000|2023-07-07 10:05:00|33916.1|33896.1|33929.6|33909.6|33932.6|33912.6|33911.1|33891.1|0
1688724600000|2023-07-07 10:10:00|33928.6|33908.6|33924.6|33904.6|33930.1|33910.1|33923.1|33903.1|0
1688724900000|2023-07-07 10:15:00|33925.1|33905.1|33932.6|33912.6|33934.1|33914.1|33922.6|33902.6|0
1688725200000|2023-07-07 10:20:00|33933.1|33913.1|33940.6|33920.6|33940.6|33920.6|33931.6|33911.6|0
1688725500000|2023-07-07 10:25:00|33940.1|33920.1|33932.6|33912.6|33941.1|33921.1|33931.1|33911.1|0
1688725800000|2023-07-07 10:30:00|33933.1|33913.1|33935.1|33915.1|33939.6|33919.6|33931.6|33911.6|0
1688726100000|2023-07-07 10:35:00|33934.6|33914.6|33935.6|33915.6|33939.1|33919.1|33932.6|33912.6|0
1688726400000|2023-07-07 10:40:00|33935.1|33915.1|33933.6|33913.6|33938.1|33918.1|33932.1|33912.1|0
1688726700000|2023-07-07 10:45:00|33934.1|33914.1|33939.6|33919.6|33939.6|33919.6|33932.6|33912.6|0
1688727000000|2023-07-07 10:50:00|33940.1|33920.1|33936.1|33916.1|33941.6|33921.6|33931.6|33911.6|0
1688727300000|2023-07-07 10:55:00|33935.6|33915.6|33936.1|33916.1|33939.6|33919.6|33932.1|33912.1|0
1688727600000|2023-07-07 11:00:00|33936.6|33916.6|33938.1|33918.1|33942.1|33922.1|33935.6|33915.6|0
1688727900000|2023-07-07 11:05:00|33938.6|33918.6|33942.1|33922.1|33945.6|33925.6|33936.6|33916.6|0
1688728200000|2023-07-07 11:10:00|33942.6|33922.6|33940.6|33920.6|33944.6|33924.6|33939.6|33919.6|0
1688728500000|2023-07-07 11:15:00|33940.1|33920.1|33938.6|33918.6|33940.6|33920.6|33935.6|33915.6|0
1688728800000|2023-07-07 11:20:00|33938.1|33918.1|33934.6|33914.6|33938.6|33918.6|33933.1|33913.1|0
1688729100000|2023-07-07 11:25:00|33935.1|33915.1|33931.6|33911.6|33936.6|33916.6|33927.6|33907.6|0
1688729400000|2023-07-07 11:30:00|33932.1|33912.1|33940.1|33920.1|33944.6|33924.6|33928.6|33908.6|0
1688729700000|2023-07-07 11:35:00|33940.6|33920.6|33930.6|33910.6|33940.6|33920.6|33930.1|33910.1|0
1688730000000|2023-07-07 11:40:00|33930.1|33910.1|33933.6|33913.6|33935.6|33915.6|33930.1|33910.1|0
1688730300000|2023-07-07 11:45:00|33934.1|33914.1|33945.6|33925.6|33946.6|33926.6|33933.1|33913.1|0
1688730600000|2023-07-07 11:50:00|33946.1|33926.1|33945.6|33925.6|33948.1|33928.1|33940.6|33920.6|0
1688730900000|2023-07-07 11:55:00|33945.1|33925.1|33926.6|33906.6|33945.1|33925.1|33924.1|33904.1|0
1688731200000|2023-07-07 12:00:00|33925.6|33905.6|33925.1|33905.1|33928.6|33908.6|33914.6|33894.6|0
1688731500000|2023-07-07 12:05:00|33925.6|33905.6|33924.6|33904.6|33930.6|33910.6|33921.1|33901.1|0
1688731800000|2023-07-07 12:10:00|33924.1|33904.1|33916.6|33896.6|33924.1|33904.1|33914.6|33894.6|0
1688732100000|2023-07-07 12:15:00|33917.1|33897.1|33916.6|33896.6|33918.6|33898.6|33910.6|33890.6|0
1688732400000|2023-07-07 12:20:00|33917.6|33897.6|33909.1|33889.1|33917.6|33897.6|33905.6|33885.6|0
1688732700000|2023-07-07 12:25:00|33908.6|33888.6|33920.1|33900.1|33920.1|33900.1|33908.6|33888.6|0
1688733000000|2023-07-07 12:30:00|33930.1|33910.1|33947.6|33927.6|33958.1|33938.1|33918.6|33898.6|0
1688733300000|2023-07-07 12:35:00|33949.6|33929.6|33929.6|33909.6|33962.6|33942.6|33925.6|33905.6|0
1688733600000|2023-07-07 12:40:00|33930.6|33910.6|33874.1|33854.1|33934.6|33914.6|33837.6|33817.6|0
1688733900000|2023-07-07 12:45:00|33873.1|33853.1|33884.1|33864.1|33888.6|33868.6|33851.6|33831.6|0
1688734200000|2023-07-07 12:50:00|33885.6|33865.6|33924.6|33904.6|33944.6|33924.6|33884.1|33864.1|0
1688734500000|2023-07-07 12:55:00|33924.1|33904.1|33886.6|33866.6|33934.6|33914.6|33886.6|33866.6|0
1688734800000|2023-07-07 13:00:00|33887.6|33867.6|33855.6|33835.6|33891.6|33871.6|33838.6|33818.6|0
1688735100000|2023-07-07 13:05:00|33856.1|33836.1|33848.6|33828.6|33862.1|33842.1|33827.6|33807.6|0
1688735400000|2023-07-07 13:10:00|33851.6|33831.6|33863.6|33843.6|33886.6|33866.6|33845.6|33825.6|0
1688735700000|2023-07-07 13:15:00|33864.1|33844.1|33841.6|33821.6|33864.1|33844.1|33834.1|33814.1|0
1688736000000|2023-07-07 13:20:00|33841.1|33821.1|33854.6|33834.6|33861.1|33841.1|33837.6|33817.6|0
1688736300000|2023-07-07 13:25:00|33851.6|33831.6|33804.6|33784.6|33868.1|33848.1|33804.6|33784.6|0
1688736600000|2023-07-07 13:30:00|33804.1|33784.1|33883.6|33863.6|33922.1|33902.1|33781.6|33761.6|0
1688736900000|2023-07-07 13:35:00|33883.1|33863.1|33845.1|33825.1|33887.1|33867.1|33836.6|33816.6|0
1688737200000|2023-07-07 13:40:00|33848.1|33828.1|33840.1|33820.1|33870.6|33850.6|33821.1|33801.1|0
1688737500000|2023-07-07 13:45:00|33839.1|33819.1|33899.6|33879.6|33900.6|33880.6|33834.1|33814.1|0
1688737800000|2023-07-07 13:50:00|33901.1|33881.1|33899.1|33879.1|33925.6|33905.6|33896.6|33876.6|0
1688738100000|2023-07-07 13:55:00|33897.1|33877.1|33920.3|33900.3|33921.8|33901.8|33893.6|33873.6|0
1688738400000|2023-07-07 14:00:00|33923.3|33903.3|33914.8|33894.8|33932.3|33912.3|33906.3|33886.3|0
1688738700000|2023-07-07 14:05:00|33913.3|33893.3|33894.3|33874.3|33913.3|33893.3|33883.3|33863.3|0
1688739000000|2023-07-07 14:10:00|33895.8|33875.8|33898.3|33878.3|33912.8|33892.8|33888.8|33868.8|0
1688739300000|2023-07-07 14:15:00|33897.3|33877.3|33903.3|33883.3|33903.3|33883.3|33869.8|33849.8|0
1688739600000|2023-07-07 14:20:00|33903.8|33883.8|33895.4|33875.4|33909.8|33889.8|33886.4|33866.4|0
1688739900000|2023-07-07 14:25:00|33895.9|33875.9|33875.4|33855.4|33898.4|33878.4|33875.4|33855.4|0
1688740200000|2023-07-07 14:30:00|33871.9|33851.9|33857.9|33837.9|33885.9|33865.9|33849.4|33829.4|0
1688740500000|2023-07-07 14:35:00|33856.4|33836.4|33881.4|33861.4|33897.4|33877.4|33852.9|33832.9|0
1688740800000|2023-07-07 14:40:00|33879.9|33859.9|33874.9|33854.9|33901.4|33881.4|33873.9|33853.9|0
1688741100000|2023-07-07 14:45:00|33874.4|33854.4|33879.9|33859.9|33890.4|33870.4|33872.4|33852.4|0
1688741400000|2023-07-07 14:50:00|33877.4|33857.4|33893.9|33873.9|33893.9|33873.9|33872.9|33852.9|0
1688741700000|2023-07-07 14:55:00|33893.4|33873.4|33894.9|33874.9|33901.4|33881.4|33877.9|33857.9|0
1688742000000|2023-07-07 15:00:00|33896.9|33876.9|33901.4|33881.4|33907.9|33887.9|33889.4|33869.4|0
1688742300000|2023-07-07 15:05:00|33901.9|33881.9|33885.4|33865.4|33902.4|33882.4|33880.9|33860.9|0
1688742600000|2023-07-07 15:10:00|33883.9|33863.9|33876.9|33856.9|33889.4|33869.4|33875.4|33855.4|0
1688742900000|2023-07-07 15:15:00|33875.4|33855.4|33876.4|33856.4|33884.4|33864.4|33866.4|33846.4|0
1688743200000|2023-07-07 15:20:00|33875.4|33855.4|33888.4|33868.4|33889.4|33869.4|33871.4|33851.4|0
1688743500000|2023-07-07 15:25:00|33889.4|33869.4|33884.4|33864.4|33900.4|33880.4|33883.4|33863.4|0
1688743800000|2023-07-07 15:30:00|33884.9|33864.9|33901.9|33881.9|33909.9|33889.9|33884.9|33864.9|0
1688744100000|2023-07-07 15:35:00|33902.4|33882.4|33893.4|33873.4|33905.4|33885.4|33890.9|33870.9|0
1688744400000|2023-07-07 15:40:00|33892.9|33872.9|33882.3|33862.3|33895.9|33875.9|33875.8|33855.8|0
1688744700000|2023-07-07 15:45:00|33881.8|33861.8|33882.3|33862.3|33887.8|33867.8|33878.3|33858.3|0
1688745000000|2023-07-07 15:50:00|33881.3|33861.3|33867.3|33847.3|33883.3|33863.3|33859.3|33839.3|0
1688745300000|2023-07-07 15:55:00|33866.3|33846.3|33888.8|33868.8|33890.8|33870.8|33865.3|33845.3|0
1688745600000|2023-07-07 16:00:00|33890.8|33870.8|33906.3|33886.3|33908.8|33888.8|33886.8|33866.8|0
1688745900000|2023-07-07 16:05:00|33905.8|33885.8|33907.3|33887.3|33909.8|33889.8|33899.3|33879.3|0
1688746200000|2023-07-07 16:10:00|33906.8|33886.8|33915.8|33895.8|33920.3|33900.3|33898.3|33878.3|0
1688746500000|2023-07-07 16:15:00|33916.8|33896.8|33924.3|33904.3|33929.8|33909.8|33914.3|33894.3|0
1688746800000|2023-07-07 16:20:00|33923.8|33903.8|33931.8|33911.8|33934.3|33914.3|33920.3|33900.3|0
1688747100000|2023-07-07 16:25:00|33931.3|33911.3|33944.3|33924.3|33945.3|33925.3|33929.3|33909.3|0
1688747400000|2023-07-07 16:30:00|33947.3|33927.3|33969.8|33949.8|33970.8|33950.8|33945.3|33925.3|0
1688747700000|2023-07-07 16:35:00|33969.3|33949.3|33996.8|33976.8|34005.3|33985.3|33969.3|33949.3|0
1688748000000|2023-07-07 16:40:00|33997.3|33977.3|34013.8|33993.8|34019.3|33999.3|33993.3|33973.3|0
1688748300000|2023-07-07 16:45:00|34014.3|33994.3|33993.8|33973.8|34017.3|33997.3|33988.3|33968.3|0
1688748600000|2023-07-07 16:50:00|33994.3|33974.3|34000.3|33980.3|34006.8|33986.8|33988.8|33968.8|0
1688748900000|2023-07-07 16:55:00|34000.8|33980.8|34020.3|34000.3|34022.8|34002.8|33995.8|33975.8|0
1688749200000|2023-07-07 17:00:00|34021.8|34001.8|34032.3|34012.3|34040.3|34020.3|34017.3|33997.3|0
1688749500000|2023-07-07 17:05:00|34031.8|34011.8|34034.4|34014.4|34040.9|34020.9|34031.8|34011.8|0
1688749800000|2023-07-07 17:10:00|34034.9|34014.9|34030.9|34010.9|34038.9|34018.9|34028.9|34008.9|0
1688750100000|2023-07-07 17:15:00|34029.9|34009.9|34039.4|34019.4|34041.9|34021.9|34027.9|34007.9|0
1688750400000|2023-07-07 17:20:00|34039.9|34019.9|34037.9|34017.9|34045.4|34025.4|34034.9|34014.9|0
1688750700000|2023-07-07 17:25:00|34038.4|34018.4|34035.9|34015.9|34038.9|34018.9|34029.9|34009.9|0
1688751000000|2023-07-07 17:30:00|34034.9|34014.9|34019.9|33999.9|34034.9|34014.9|34019.9|33999.9|0
1688751300000|2023-07-07 17:35:00|34020.9|34000.9|34004.9|33984.9|34022.9|34002.9|33991.9|33971.9|0
1688751600000|2023-07-07 17:40:00|34004.4|33984.4|34033.9|34013.9|34036.9|34016.9|34003.9|33983.9|0
1688751900000|2023-07-07 17:45:00|34033.4|34013.4|34010.9|33990.9|34033.9|34013.9|34010.9|33990.9|0
1688752200000|2023-07-07 17:50:00|34009.9|33989.9|33997.9|33977.9|34010.9|33990.9|33997.9|33977.9|0
1688752500000|2023-07-07 17:55:00|33997.4|33977.4|33987.9|33967.9|34004.9|33984.9|33968.4|33948.4|0
1688752800000|2023-07-07 18:00:00|33988.4|33968.4|33974.4|33954.4|33991.9|33971.9|33971.4|33951.4|0
1688753100000|2023-07-07 18:05:00|33974.9|33954.9|33978.4|33958.4|33985.9|33965.9|33969.9|33949.9|0
1688753400000|2023-07-07 18:10:00|33977.9|33957.9|33976.9|33956.9|33978.4|33958.4|33967.4|33947.4|0
1688753700000|2023-07-07 18:15:00|33977.4|33957.4|33969.4|33949.4|33977.9|33957.9|33962.9|33942.9|0
1688754000000|2023-07-07 18:20:00|33968.1|33948.1|33961.6|33941.6|33968.1|33948.1|33959.1|33939.1|0
1688754300000|2023-07-07 18:25:00|33963.1|33943.1|33968.6|33948.6|33972.1|33952.1|33955.1|33935.1|0
1688754600000|2023-07-07 18:30:00|33968.1|33948.1|33945.1|33925.1|33975.1|33955.1|33942.1|33922.1|0
1688754900000|2023-07-07 18:35:00|33944.1|33924.1|33936.6|33916.6|33956.1|33936.1|33932.6|33912.6|0
1688755200000|2023-07-07 18:40:00|33935.6|33915.6|33928.1|33908.1|33944.1|33924.1|33927.6|33907.6|0
1688755500000|2023-07-07 18:45:00|33926.1|33906.1|33922.1|33902.1|33934.1|33914.1|33920.6|33900.6|0
1688755800000|2023-07-07 18:50:00|33923.1|33903.1|33926.6|33906.6|33931.1|33911.1|33915.6|33895.6|0
1688756100000|2023-07-07 18:55:00|33924.1|33904.1|33923.1|33903.1|33925.1|33905.1|33913.1|33893.1|0
1688756400000|2023-07-07 19:00:00|33922.1|33902.1|33923.6|33903.6|33930.6|33910.6|33917.1|33897.1|0
1688756700000|2023-07-07 19:05:00|33922.6|33902.6|33914.1|33894.1|33927.1|33907.1|33911.1|33891.1|0
1688757000000|2023-07-07 19:10:00|33913.6|33893.6|33912.6|33892.6|33923.1|33903.1|33908.6|33888.6|0
1688757300000|2023-07-07 19:15:00|33912.1|33892.1|33879.1|33859.1|33916.6|33896.6|33871.1|33851.1|0
1688757600000|2023-07-07 19:20:00|33878.6|33858.6|33876.6|33856.6|33884.1|33864.1|33869.6|33849.6|0
1688757900000|2023-07-07 19:25:00|33877.1|33857.1|33867.6|33847.6|33885.1|33865.1|33862.1|33842.1|0
1688758200000|2023-07-07 19:30:00|33861.6|33841.6|33882.1|33862.1|33884.6|33864.6|33861.6|33841.6|0
1688758500000|2023-07-07 19:35:00|33882.6|33862.6|33847.6|33827.6|33882.6|33862.6|33841.6|33821.6|0
1688758800000|2023-07-07 19:40:00|33841.6|33821.6|33813.6|33793.6|33843.6|33823.6|33812.6|33792.6|0
1688759100000|2023-07-07 19:45:00|33814.6|33794.6|33767.1|33747.1|33821.1|33801.1|33758.6|33738.6|0
1688759400000|2023-07-07 19:50:00|33750.1|33730.1|33766.1|33746.1|33799.1|33779.1|33721.1|33701.1|0
1688759700000|2023-07-07 19:55:00|33759.1|33739.1|33741.6|33721.6|33766.6|33746.6|33725.1|33705.1|0
1688760000000|2023-07-07 20:00:00|33745.6|33725.6|33765.1|33745.1|33774.6|33754.6|33745.6|33725.6|0
1688760300000|2023-07-07 20:05:00|33764.6|33744.6|33780.6|33760.6|33784.1|33764.1|33764.6|33744.6|0
1688760600000|2023-07-07 20:10:00|33779.6|33759.6|33772.6|33752.6|33781.6|33761.6|33772.1|33752.1|0
1688760900000|2023-07-07 20:15:00|33771.1|33751.1|33773.1|33753.1|33777.6|33757.6|33768.6|33748.6|0
1688761200000|2023-07-07 20:20:00|33772.6|33752.6|33773.1|33753.1|33773.1|33753.1|33766.6|33746.6|0
1688761500000|2023-07-07 20:25:00|33773.6|33753.6|33773.1|33753.1|33775.6|33755.6|33772.1|33752.1|0
1688761800000|2023-07-07 20:30:00|33773.6|33753.6|33769.1|33749.1|33774.1|33754.1|33766.1|33746.1|0
1688762100000|2023-07-07 20:35:00|33768.6|33748.6|33767.1|33747.1|33770.1|33750.1|33766.1|33746.1|0
1688762400000|2023-07-07 20:40:00|33766.1|33746.1|33763.1|33743.1|33767.1|33747.1|33762.1|33742.1|0
1688762700000|2023-07-07 20:45:00|33763.6|33743.6|33750.6|33730.6|33765.6|33745.6|33750.1|33730.1|0
1688763000000|2023-07-07 20:50:00|33751.1|33731.1|33750.1|33730.1|33755.6|33735.6|33748.6|33728.6|0
1688763300000|2023-07-07 20:55:00|33750.6|33730.6|33765.4|33745.4|33769.1|33749.1|33748.1|33728.1|0
1688797500000|2023-07-08 06:25:00|33765.1|33745.1|33765.1|33745.1|33765.1|33745.1|33765.1|33745.1|0
1688800200000|2023-07-08 07:10:00|33764.1|33744.1|33764.1|33744.1|33764.1|33744.1|33764.1|33744.1|0
1688800500000|2023-07-08 07:15:00|33763.9|33743.9|33763.9|33743.9|33763.9|33743.9|33763.9|33743.9|0
1688800800000|2023-07-08 07:20:00|33764.3|33744.3|33764.5|33744.5|33764.5|33744.5|33764.3|33744.3|0
1688802600000|2023-07-08 07:50:00|33764.1|33744.1|33764.2|33744.2|33764.2|33744.2|33764.1|33744.1|0
1688805300000|2023-07-08 08:35:00|33765.2|33745.2|33765.2|33745.2|33765.2|33745.2|33765.2|33745.2|0
1688806200000|2023-07-08 08:50:00|33765.3|33745.3|33765.3|33745.3|33765.3|33745.3|33765.3|33745.3|0
1688808900000|2023-07-08 09:35:00|33765.2|33745.2|33765.2|33745.2|33765.2|33745.2|33765.2|33745.2|0
1688817300000|2023-07-08 11:55:00|33764.2|33744.2|33765.2|33745.2|33765.2|33745.2|33764.2|33744.2|0
1688817600000|2023-07-08 12:00:00|33767.4|33747.4|33767.4|33747.4|33767.4|33747.4|33767.4|33747.4|0
1688817900000|2023-07-08 12:05:00|33767|33747|33767|33747|33767|33747|33767|33747|0
1688825100000|2023-07-08 14:05:00|33766.7|33746.7|33766.7|33746.7|33766.7|33746.7|33766.7|33746.7|0
1688827800000|2023-07-08 14:50:00|33766.4|33746.4|33766.4|33746.4|33766.4|33746.4|33766.4|33746.4|0
1688832300000|2023-07-08 16:05:00|33762.4|33742.4|33762.4|33742.4|33762.4|33742.4|33762.4|33742.4|0
1688843700000|2023-07-08 19:15:00|33760.7|33740.7|33760.7|33740.7|33760.7|33740.7|33760.7|33740.7|0
1688849100000|2023-07-08 20:45:00|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|0
1688855100000|2023-07-08 22:25:00|33759.3|33739.3|33759.3|33739.3|33759.3|33739.3|33759.3|33739.3|0
1688869500000|2023-07-09 02:25:00|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|0
1688899800000|2023-07-09 10:50:00|33762.3|33742.3|33762.3|33742.3|33762.3|33742.3|33762.3|33742.3|0
1688900700000|2023-07-09 11:05:00|33754.3|33734.3|33754.3|33734.3|33754.3|33734.3|33754.3|33734.3|0
1688913000000|2023-07-09 14:30:00|33750|33730|33750.9|33730.9|33750.9|33730.9|33750|33730|0
1688913600000|2023-07-09 14:40:00|33751|33731|33751|33731|33751|33731|33751|33731|0
1688914500000|2023-07-09 14:55:00|33751.7|33731.7|33751.7|33731.7|33751.7|33731.7|33751.7|33731.7|0
1688916900000|2023-07-09 15:35:00|33753.3|33733.3|33753.3|33733.3|33753.3|33733.3|33753.3|33733.3|0
1688928900000|2023-07-09 18:55:00|33753.7|33733.7|33753.7|33733.7|33753.7|33733.7|33753.7|33733.7|0
1688929500000|2023-07-09 19:05:00|33753.4|33733.4|33753.4|33733.4|33753.4|33733.4|33753.4|33733.4|0
1688933400000|2023-07-09 20:10:00|33753.2|33733.2|33752.4|33732.4|33753.2|33733.2|33752.4|33732.4|0
1688935200000|2023-07-09 20:40:00|33752.1|33732.1|33752.1|33732.1|33752.1|33732.1|33752.1|33732.1|0
1688935800000|2023-07-09 20:50:00|33754.5|33734.5|33754.5|33734.5|33754.5|33734.5|33754.5|33734.5|0
1688937000000|2023-07-09 21:10:00|33754.7|33734.7|33754.7|33734.7|33754.7|33734.7|33754.7|33734.7|0
1688938500000|2023-07-09 21:35:00|33754.8|33734.8|33754.8|33734.8|33754.8|33734.8|33754.8|33734.8|0
1688940000000|2023-07-09 22:00:00|33765.4|33745.4|33729.1|33709.1|33765.4|33745.4|33724.1|33704.1|0
1688940300000|2023-07-09 22:05:00|33729.6|33709.6|33730.1|33710.1|33738.1|33718.1|33717.1|33697.1|0
1688940600000|2023-07-09 22:10:00|33731.1|33711.1|33732.6|33712.6|33739.1|33719.1|33729.6|33709.6|0
1688940900000|2023-07-09 22:15:00|33732.1|33712.1|33726.1|33706.1|33733.1|33713.1|33725.1|33705.1|0
1688941200000|2023-07-09 22:20:00|33725.6|33705.6|33763.1|33743.1|33764.1|33744.1|33725.6|33705.6|0
1688941500000|2023-07-09 22:25:00|33762.1|33742.1|33765.1|33745.1|33769.6|33749.6|33759.1|33739.1|0
1688941800000|2023-07-09 22:30:00|33764.6|33744.6|33757.6|33737.6|33768.1|33748.1|33746.1|33726.1|0
1688942100000|2023-07-09 22:35:00|33757.1|33737.1|33755.1|33735.1|33758.1|33738.1|33752.6|33732.6|0
1688942400000|2023-07-09 22:40:00|33754.6|33734.6|33769.6|33749.6|33770.6|33750.6|33754.6|33734.6|0
1688942700000|2023-07-09 22:45:00|33769.1|33749.1|33782.8|33762.8|33782.8|33762.8|33767.1|33747.1|0
1688943000000|2023-07-09 22:50:00|33783.3|33763.3|33786.8|33766.8|33788.3|33768.3|33780.8|33760.8|0
1688943300000|2023-07-09 22:55:00|33786.3|33766.3|33789.8|33769.8|33793.3|33773.3|33782.8|33762.8|0
1688943600000|2023-07-09 23:00:00|33789.3|33769.3|33790.3|33770.3|33795.3|33775.3|33789.3|33769.3|0
1688943900000|2023-07-09 23:05:00|33789.8|33769.8|33795.8|33775.8|33796.8|33776.8|33787.3|33767.3|0
1688944200000|2023-07-09 23:10:00|33796.3|33776.3|33793.8|33773.8|33797.3|33777.3|33792.8|33772.8|0
1688944500000|2023-07-09 23:15:00|33793.3|33773.3|33798.8|33778.8|33799.8|33779.8|33793.3|33773.3|0
1688944800000|2023-07-09 23:20:00|33798.3|33778.3|33792.8|33772.8|33798.3|33778.3|33789.8|33769.8|0
1688945100000|2023-07-09 23:25:00|33792.3|33772.3|33794.8|33774.8|33795.3|33775.3|33791.8|33771.8|0
1688945400000|2023-07-09 23:30:00|33795.3|33775.3|33790.8|33770.8|33795.3|33775.3|33788.3|33768.3|0
1688945700000|2023-07-09 23:35:00|33791.3|33771.3|33797.3|33777.3|33797.3|33777.3|33791.3|33771.3|0
1688946000000|2023-07-09 23:40:00|33796.8|33776.8|33795.8|33775.8|33798.3|33778.3|33793.3|33773.3|0
1688946300000|2023-07-09 23:45:00|33795.3|33775.3|33795.8|33775.8|33796.8|33776.8|33791.8|33771.8|0
1688946600000|2023-07-09 23:50:00|33795.3|33775.3|33795.8|33775.8|33796.3|33776.3|33792.3|33772.3|0
1688946900000|2023-07-09 23:55:00|33795.3|33775.3|33792.8|33772.8|33798.3|33778.3|33792.3|33772.3|0
1688947200000|2023-07-10 00:00:00|33791.3|33771.3|33789.3|33769.3|33794.8|33774.8|33783.3|33763.3|0
1688947500000|2023-07-10 00:05:00|33789.8|33769.8|33787.8|33767.8|33790.8|33770.8|33775.3|33755.3|0
1688947800000|2023-07-10 00:10:00|33790.3|33770.3|33775.8|33755.8|33792.8|33772.8|33771.3|33751.3|0
1688948100000|2023-07-10 00:15:00|33775.3|33755.3|33767.8|33747.8|33780.8|33760.8|33763.8|33743.8|0
1688948400000|2023-07-10 00:20:00|33768.8|33748.8|33746.3|33726.3|33769.8|33749.8|33746.3|33726.3|0
1688948700000|2023-07-10 00:25:00|33746.8|33726.8|33733.8|33713.8|33748.8|33728.8|33733.3|33713.3|0
1688949000000|2023-07-10 00:30:00|33736.8|33716.8|33747.8|33727.8|33750.8|33730.8|33735.3|33715.3|0
1688949300000|2023-07-10 00:35:00|33747.3|33727.3|33751.8|33731.8|33754.3|33734.3|33746.3|33726.3|0
1688949600000|2023-07-10 00:40:00|33751.3|33731.3|33754.8|33734.8|33754.8|33734.8|33748.8|33728.8|0
1688949900000|2023-07-10 00:45:00|33754.3|33734.3|33751.8|33731.8|33756.3|33736.3|33750.3|33730.3|0
1688950200000|2023-07-10 00:50:00|33751.3|33731.3|33748.3|33728.3|33752.8|33732.8|33747.8|33727.8|0
1688950500000|2023-07-10 00:55:00|33748.8|33728.8|33752.3|33732.3|33752.3|33732.3|33746.3|33726.3|0
1688950800000|2023-07-10 01:00:00|33753.3|33733.3|33755.3|33735.3|33756.3|33736.3|33749.8|33729.8|0
1688951100000|2023-07-10 01:05:00|33754.8|33734.8|33768.3|33748.3|33768.3|33748.3|33754.8|33734.8|0
1688951400000|2023-07-10 01:10:00|33767.3|33747.3|33762.3|33742.3|33774.3|33754.3|33762.3|33742.3|0
1688951700000|2023-07-10 01:15:00|33761.8|33741.8|33764.3|33744.3|33768.3|33748.3|33760.8|33740.8|0
1688952000000|2023-07-10 01:20:00|33763.8|33743.8|33750.8|33730.8|33764.8|33744.8|33750.8|33730.8|0
1688952300000|2023-07-10 01:25:00|33751.8|33731.8|33758.8|33738.8|33760.8|33740.8|33750.8|33730.8|0
1688952600000|2023-07-10 01:30:00|33758.3|33738.3|33755.8|33735.8|33768.8|33748.8|33754.8|33734.8|0
1688952900000|2023-07-10 01:35:00|33756.3|33736.3|33719.3|33699.3|33756.3|33736.3|33710.3|33690.3|0
1688953200000|2023-07-10 01:40:00|33718.8|33698.8|33708.3|33688.3|33723.8|33703.8|33701.3|33681.3|0
1688953500000|2023-07-10 01:45:00|33709.8|33689.8|33711.8|33691.8|33715.3|33695.3|33704.3|33684.3|0
1688953800000|2023-07-10 01:50:00|33712.3|33692.3|33716.3|33696.3|33716.3|33696.3|33708.8|33688.8|0
1688954100000|2023-07-10 01:55:00|33716.8|33696.8|33718.3|33698.3|33721.3|33701.3|33716.3|33696.3|0
1688954400000|2023-07-10 02:00:00|33719.8|33699.8|33727.8|33707.8|33731.8|33711.8|33719.8|33699.8|0
1688954700000|2023-07-10 02:05:00|33728.3|33708.3|33728.8|33708.8|33733.3|33713.3|33726.3|33706.3|0
1688955000000|2023-07-10 02:10:00|33728.3|33708.3|33728.3|33708.3|33732.3|33712.3|33726.3|33706.3|0
1688955300000|2023-07-10 02:15:00|33729.3|33709.3|33733.8|33713.8|33735.8|33715.8|33727.8|33707.8|0
1688955600000|2023-07-10 02:20:00|33734.3|33714.3|33733.8|33713.8|33736.3|33716.3|33731.3|33711.3|0
1688955900000|2023-07-10 02:25:00|33734.3|33714.3|33723.8|33703.8|33734.8|33714.8|33722.3|33702.3|0
1688956200000|2023-07-10 02:30:00|33723.3|33703.3|33726.3|33706.3|33731.8|33711.8|33723.3|33703.3|0
1688956500000|2023-07-10 02:35:00|33725.8|33705.8|33726.8|33706.8|33729.8|33709.8|33724.3|33704.3|0
1688956800000|2023-07-10 02:40:00|33726.3|33706.3|33723.8|33703.8|33729.8|33709.8|33721.8|33701.8|0
1688957100000|2023-07-10 02:45:00|33723.3|33703.3|33730.3|33710.3|33734.3|33714.3|33722.8|33702.8|0
1688957400000|2023-07-10 02:50:00|33730.8|33710.8|33729.8|33709.8|33731.8|33711.8|33727.8|33707.8|0
1688957700000|2023-07-10 02:55:00|33729.3|33709.3|33728.3|33708.3|33731.8|33711.8|33727.8|33707.8|0
1688958000000|2023-07-10 03:00:00|33729.3|33709.3|33735.8|33715.8|33741.8|33721.8|33729.3|33709.3|0
1688958300000|2023-07-10 03:05:00|33736.3|33716.3|33726.3|33706.3|33736.3|33716.3|33726.3|33706.3|0
1688958600000|2023-07-10 03:10:00|33727.3|33707.3|33726.8|33706.8|33730.8|33710.8|33726.8|33706.8|0
1688958900000|2023-07-10 03:15:00|33726.3|33706.3|33722.8|33702.8|33729.3|33709.3|33722.3|33702.3|0
1688959200000|2023-07-10 03:20:00|33722.3|33702.3|33710.8|33690.8|33722.8|33702.8|33709.8|33689.8|0
1688959500000|2023-07-10 03:25:00|33710.3|33690.3|33715.3|33695.3|33716.3|33696.3|33705.3|33685.3|0
1688959800000|2023-07-10 03:30:00|33714.8|33694.8|33701.8|33681.8|33717.3|33697.3|33700.8|33680.8|0
1688960100000|2023-07-10 03:35:00|33702.3|33682.3|33704.3|33684.3|33704.8|33684.8|33698.8|33678.8|0
1688960400000|2023-07-10 03:40:00|33703.3|33683.3|33698.8|33678.8|33703.3|33683.3|33692.8|33672.8|0
1688960700000|2023-07-10 03:45:00|33698.3|33678.3|33700.3|33680.3|33705.3|33685.3|33696.8|33676.8|0
1688961000000|2023-07-10 03:50:00|33700.8|33680.8|33702.8|33682.8|33707.3|33687.3|33698.3|33678.3|0
1688961300000|2023-07-10 03:55:00|33702.3|33682.3|33703.8|33683.8|33705.3|33685.3|33700.3|33680.3|0
1688961600000|2023-07-10 04:00:00|33703.3|33683.3|33696.3|33676.3|33708.3|33688.3|33695.8|33675.8|0
1688961900000|2023-07-10 04:05:00|33695.8|33675.8|33693.3|33673.3|33699.3|33679.3|33693.3|33673.3|0
1688962200000|2023-07-10 04:10:00|33692.8|33672.8|33697.8|33677.8|33698.8|33678.8|33692.3|33672.3|0
1688962500000|2023-07-10 04:15:00|33697.3|33677.3|33701.8|33681.8|33702.3|33682.3|33697.3|33677.3|0
1688962800000|2023-07-10 04:20:00|33701.3|33681.3|33707.3|33687.3|33707.3|33687.3|33698.8|33678.8|0
1688963100000|2023-07-10 04:25:00|33706.8|33686.8|33709.3|33689.3|33709.8|33689.8|33706.8|33686.8|0
1688963400000|2023-07-10 04:30:00|33708.8|33688.8|33724.8|33704.8|33724.8|33704.8|33708.3|33688.3|0
1688963700000|2023-07-10 04:35:00|33725.8|33705.8|33729.8|33709.8|33730.3|33710.3|33725.3|33705.3|0
1688964000000|2023-07-10 04:40:00|33729.3|33709.3|33724.3|33704.3|33730.8|33710.8|33723.8|33703.8|0
1688964300000|2023-07-10 04:45:00|33723.8|33703.8|33723.3|33703.3|33729.8|33709.8|33723.3|33703.3|0
1688964600000|2023-07-10 04:50:00|33722.8|33702.8|33717.3|33697.3|33723.3|33703.3|33717.3|33697.3|0
1688964900000|2023-07-10 04:55:00|33716.8|33696.8|33719.3|33699.3|33720.3|33700.3|33714.3|33694.3|0
1688965200000|2023-07-10 05:00:00|33718.3|33698.3|33720.8|33700.8|33724.8|33704.8|33717.8|33697.8|0
1688965500000|2023-07-10 05:05:00|33720.3|33700.3|33722.3|33702.3|33722.8|33702.8|33715.3|33695.3|0
1688965800000|2023-07-10 05:10:00|33722.8|33702.8|33713.8|33693.8|33722.8|33702.8|33708.3|33688.3|0
1688966100000|2023-07-10 05:15:00|33713.3|33693.3|33707.3|33687.3|33714.8|33694.8|33705.8|33685.8|0
1688966400000|2023-07-10 05:20:00|33706.8|33686.8|33706.3|33686.3|33710.3|33690.3|33703.8|33683.8|0
1688966700000|2023-07-10 05:25:00|33706.8|33686.8|33706.3|33686.3|33708.3|33688.3|33701.8|33681.8|0
1688967000000|2023-07-10 05:30:00|33705.3|33685.3|33699.3|33679.3|33706.3|33686.3|33699.3|33679.3|0
1688967300000|2023-07-10 05:35:00|33699.8|33679.8|33682.8|33662.8|33699.8|33679.8|33680.3|33660.3|0
1688967600000|2023-07-10 05:40:00|33683.3|33663.3|33656.3|33636.3|33683.3|33663.3|33650.8|33630.8|0
1688967900000|2023-07-10 05:45:00|33656.8|33636.8|33657.8|33637.8|33664.3|33644.3|33653.3|33633.3|0
1688968200000|2023-07-10 05:50:00|33656.8|33636.8|33653.8|33633.8|33668.8|33648.8|33650.8|33630.8|0
1688968500000|2023-07-10 05:55:00|33653.3|33633.3|33649.3|33629.3|33655.3|33635.3|33643.3|33623.3|0
1688968800000|2023-07-10 06:00:00|33645.8|33625.8|33642.8|33622.8|33651.3|33631.3|33633.8|33613.8|0
1688969100000|2023-07-10 06:05:00|33641.8|33621.8|33632.8|33612.8|33646.3|33626.3|33629.8|33609.8|0
1688969400000|2023-07-10 06:10:00|33632.3|33612.3|33633.8|33613.8|33639.3|33619.3|33624.8|33604.8|0
1688969700000|2023-07-10 06:15:00|33633.3|33613.3|33647.8|33627.8|33648.3|33628.3|33633.3|33613.3|0
1688970000000|2023-07-10 06:20:00|33647.3|33627.3|33638.3|33618.3|33647.8|33627.8|33638.3|33618.3|0
1688970300000|2023-07-10 06:25:00|33637.8|33617.8|33638.3|33618.3|33645.3|33625.3|33637.3|33617.3|0
1688970600000|2023-07-10 06:30:00|33637.8|33617.8|33640.3|33620.3|33643.3|33623.3|33630.3|33610.3|0
1688970900000|2023-07-10 06:35:00|33640.8|33620.8|33647.8|33627.8|33650.3|33630.3|33640.3|33620.3|0
1688971200000|2023-07-10 06:40:00|33648.3|33628.3|33641.8|33621.8|33648.8|33628.8|33641.3|33621.3|0
1688971500000|2023-07-10 06:45:00|33641.3|33621.3|33655.8|33635.8|33658.3|33638.3|33640.3|33620.3|0
1688971800000|2023-07-10 06:50:00|33655.3|33635.3|33651.8|33631.8|33661.3|33641.3|33650.3|33630.3|0
1688972100000|2023-07-10 06:55:00|33652.3|33632.3|33655.3|33635.3|33665.3|33645.3|33651.3|33631.3|0
1688972400000|2023-07-10 07:00:00|33662.3|33642.3|33669.3|33649.3|33680.3|33660.3|33656.3|33636.3|0
1688972700000|2023-07-10 07:05:00|33670.3|33650.3|33669.8|33649.8|33681.8|33661.8|33669.3|33649.3|0
1688973000000|2023-07-10 07:10:00|33668.8|33648.8|33665.3|33645.3|33683.3|33663.3|33658.3|33638.3|0
1688973300000|2023-07-10 07:15:00|33665.8|33645.8|33663.8|33643.8|33675.8|33655.8|33660.8|33640.8|0
1688973600000|2023-07-10 07:20:00|33663.3|33643.3|33655.3|33635.3|33673.3|33653.3|33654.3|33634.3|0
1688973900000|2023-07-10 07:25:00|33655.8|33635.8|33625.8|33605.8|33659.3|33639.3|33620.3|33600.3|0
1688974200000|2023-07-10 07:30:00|33625.3|33605.3|33649.8|33629.8|33650.3|33630.3|33624.3|33604.3|0
1688974500000|2023-07-10 07:35:00|33650.3|33630.3|33655.3|33635.3|33661.8|33641.8|33649.8|33629.8|0
1688974800000|2023-07-10 07:40:00|33653.8|33633.8|33670.3|33650.3|33673.3|33653.3|33653.8|33633.8|0
1688975100000|2023-07-10 07:45:00|33670.8|33650.8|33672.8|33652.8|33673.8|33653.8|33663.3|33643.3|0
1688975400000|2023-07-10 07:50:00|33671.8|33651.8|33675.8|33655.8|33679.3|33659.3|33670.8|33650.8|0
1688975700000|2023-07-10 07:55:00|33674.8|33654.8|33670.8|33650.8|33679.3|33659.3|33668.8|33648.8|0
1688976000000|2023-07-10 08:00:00|33671.3|33651.3|33677.3|33657.3|33680.3|33660.3|33669.8|33649.8|0
1688976300000|2023-07-10 08:05:00|33676.8|33656.8|33676.3|33656.3|33679.3|33659.3|33670.3|33650.3|0
1688976600000|2023-07-10 08:10:00|33676.8|33656.8|33694.8|33674.8|33694.8|33674.8|33676.8|33656.8|0
1688976900000|2023-07-10 08:15:00|33694.3|33674.3|33697.8|33677.8|33704.3|33684.3|33693.3|33673.3|0
1688977200000|2023-07-10 08:20:00|33698.3|33678.3|33717.8|33697.8|33719.8|33699.8|33695.8|33675.8|0
1688977500000|2023-07-10 08:25:00|33718.3|33698.3|33725.8|33705.8|33729.8|33709.8|33716.3|33696.3|0
1688977800000|2023-07-10 08:30:00|33725.3|33705.3|33715.3|33695.3|33725.3|33705.3|33715.3|33695.3|0
1688978100000|2023-07-10 08:35:00|33715.8|33695.8|33714.8|33694.8|33718.8|33698.8|33711.3|33691.3|0
1688978400000|2023-07-10 08:40:00|33713.8|33693.8|33727.3|33707.3|33727.3|33707.3|33712.8|33692.8|0
1688978700000|2023-07-10 08:45:00|33726.8|33706.8|33726.3|33706.3|33731.3|33711.3|33723.8|33703.8|0
1688979000000|2023-07-10 08:50:00|33725.8|33705.8|33725.3|33705.3|33727.3|33707.3|33720.3|33700.3|0
1688979300000|2023-07-10 08:55:00|33725.8|33705.8|33723.8|33703.8|33727.8|33707.8|33721.8|33701.8|0
1688979600000|2023-07-10 09:00:00|33723.3|33703.3|33736.3|33716.3|33737.3|33717.3|33720.3|33700.3|0
1688979900000|2023-07-10 09:05:00|33735.8|33715.8|33744.3|33724.3|33745.3|33725.3|33735.8|33715.8|0
1688980200000|2023-07-10 09:10:00|33744.8|33724.8|33743.3|33723.3|33750.3|33730.3|33741.3|33721.3|0
1688980500000|2023-07-10 09:15:00|33742.8|33722.8|33730.8|33710.8|33744.3|33724.3|33730.3|33710.3|0
1688980800000|2023-07-10 09:20:00|33730.3|33710.3|33736.3|33716.3|33738.8|33718.8|33725.3|33705.3|0
1688981100000|2023-07-10 09:25:00|33735.8|33715.8|33734.3|33714.3|33739.8|33719.8|33732.3|33712.3|0
1688981400000|2023-07-10 09:30:00|33732.8|33712.8|33739.3|33719.3|33745.3|33725.3|33732.8|33712.8|0
1688981700000|2023-07-10 09:35:00|33738.8|33718.8|33738.3|33718.3|33744.8|33724.8|33738.3|33718.3|0
1688982000000|2023-07-10 09:40:00|33737.8|33717.8|33751.8|33731.8|33754.3|33734.3|33737.8|33717.8|0
1688982300000|2023-07-10 09:45:00|33752.3|33732.3|33736.8|33716.8|33754.3|33734.3|33736.8|33716.8|0
1688982600000|2023-07-10 09:50:00|33737.3|33717.3|33737.8|33717.8|33738.8|33718.8|33731.8|33711.8|0
1688982900000|2023-07-10 09:55:00|33738.3|33718.3|33741.8|33721.8|33741.8|33721.8|33731.8|33711.8|0
1688983200000|2023-07-10 10:00:00|33741.3|33721.3|33733.8|33713.8|33742.3|33722.3|33732.3|33712.3|0
1688983500000|2023-07-10 10:05:00|33734.3|33714.3|33735.8|33715.8|33738.3|33718.3|33732.8|33712.8|0
1688983800000|2023-07-10 10:10:00|33736.3|33716.3|33735.8|33715.8|33738.8|33718.8|33733.3|33713.3|0
1688984100000|2023-07-10 10:15:00|33736.3|33716.3|33734.8|33714.8|33740.8|33720.8|33728.8|33708.8|0
1688984400000|2023-07-10 10:20:00|33735.3|33715.3|33737.3|33717.3|33739.8|33719.8|33734.3|33714.3|0
1688984700000|2023-07-10 10:25:00|33737.8|33717.8|33743.8|33723.8|33744.3|33724.3|33737.3|33717.3|0
1688985000000|2023-07-10 10:30:00|33744.3|33724.3|33750.8|33730.8|33753.8|33733.8|33743.3|33723.3|0
1688985300000|2023-07-10 10:35:00|33751.3|33731.3|33744.8|33724.8|33751.8|33731.8|33743.8|33723.8|0
1688985600000|2023-07-10 10:40:00|33744.3|33724.3|33749.8|33729.8|33750.8|33730.8|33738.3|33718.3|0
1688985900000|2023-07-10 10:45:00|33750.3|33730.3|33750.3|33730.3|33751.8|33731.8|33745.8|33725.8|0
1688986200000|2023-07-10 10:50:00|33749.8|33729.8|33761.8|33741.8|33762.3|33742.3|33749.8|33729.8|0
1688986500000|2023-07-10 10:55:00|33762.3|33742.3|33776.3|33756.3|33776.3|33756.3|33760.3|33740.3|0
1688986800000|2023-07-10 11:00:00|33776.8|33756.8|33775.3|33755.3|33787.3|33767.3|33772.8|33752.8|0
1688987100000|2023-07-10 11:05:00|33775.8|33755.8|33784.8|33764.8|33788.3|33768.3|33775.8|33755.8|0
1688987400000|2023-07-10 11:10:00|33785.8|33765.8|33791.3|33771.3|33792.8|33772.8|33781.3|33761.3|0
1688987700000|2023-07-10 11:15:00|33790.8|33770.8|33791.8|33771.8|33793.8|33773.8|33785.8|33765.8|0
1688988000000|2023-07-10 11:20:00|33792.3|33772.3|33786.3|33766.3|33794.3|33774.3|33785.3|33765.3|0
1688988300000|2023-07-10 11:25:00|33785.8|33765.8|33783.8|33763.8|33788.3|33768.3|33782.8|33762.8|0
1688988600000|2023-07-10 11:30:00|33784.3|33764.3|33777.8|33757.8|33784.3|33764.3|33772.8|33752.8|0
1688988900000|2023-07-10 11:35:00|33776.3|33756.3|33792.8|33772.8|33793.3|33773.3|33776.3|33756.3|0
1688989200000|2023-07-10 11:40:00|33792.3|33772.3|33788.8|33768.8|33794.3|33774.3|33784.3|33764.3|0
1688989500000|2023-07-10 11:45:00|33788.3|33768.3|33790.8|33770.8|33790.8|33770.8|33785.3|33765.3|0
1688989800000|2023-07-10 11:50:00|33790.3|33770.3|33795.3|33775.3|33795.3|33775.3|33788.8|33768.8|0
1688990100000|2023-07-10 11:55:00|33795.8|33775.8|33793.3|33773.3|33799.8|33779.8|33791.8|33771.8|0
1688990400000|2023-07-10 12:00:00|33791.8|33771.8|33792.8|33772.8|33794.8|33774.8|33775.3|33755.3|0
1688990700000|2023-07-10 12:05:00|33792.3|33772.3|33809.3|33789.3|33811.3|33791.3|33790.3|33770.3|0
1688991000000|2023-07-10 12:10:00|33807.8|33787.8|33808.8|33788.8|33811.3|33791.3|33805.3|33785.3|0
1688991300000|2023-07-10 12:15:00|33809.8|33789.8|33802.8|33782.8|33810.8|33790.8|33801.8|33781.8|0
1688991600000|2023-07-10 12:20:00|33802.3|33782.3|33791.8|33771.8|33802.3|33782.3|33787.8|33767.8|0
1688991900000|2023-07-10 12:25:00|33792.3|33772.3|33788.8|33768.8|33793.8|33773.8|33787.8|33767.8|0
1688992200000|2023-07-10 12:30:00|33789.3|33769.3|33774.8|33754.8|33789.3|33769.3|33770.8|33750.8|0
1688992500000|2023-07-10 12:35:00|33774.3|33754.3|33784.8|33764.8|33785.3|33765.3|33773.8|33753.8|0
1688992800000|2023-07-10 12:40:00|33785.8|33765.8|33765.3|33745.3|33786.8|33766.8|33760.3|33740.3|0
1688993100000|2023-07-10 12:45:00|33764.8|33744.8|33768.8|33748.8|33770.3|33750.3|33758.8|33738.8|0
1688993400000|2023-07-10 12:50:00|33768.3|33748.3|33759.3|33739.3|33768.8|33748.8|33758.3|33738.3|0
1688993700000|2023-07-10 12:55:00|33759.8|33739.8|33768.3|33748.3|33769.8|33749.8|33757.8|33737.8|0
1688994000000|2023-07-10 13:00:00|33769.3|33749.3|33777.3|33757.3|33784.8|33764.8|33767.8|33747.8|0
1688994300000|2023-07-10 13:05:00|33777.8|33757.8|33764.3|33744.3|33778.8|33758.8|33760.8|33740.8|0
1688994600000|2023-07-10 13:10:00|33763.8|33743.8|33766.8|33746.8|33771.3|33751.3|33759.3|33739.3|0
1688994900000|2023-07-10 13:15:00|33766.3|33746.3|33766.3|33746.3|33769.8|33749.8|33760.3|33740.3|0
1688995200000|2023-07-10 13:20:00|33766.8|33746.8|33766.3|33746.3|33769.3|33749.3|33762.3|33742.3|0
1688995500000|2023-07-10 13:25:00|33765.8|33745.8|33743.8|33723.8|33768.3|33748.3|33734.8|33714.8|0
1688995800000|2023-07-10 13:30:00|33744.3|33724.3|33850.8|33830.8|33870.3|33850.3|33728.8|33708.8|0
1688996100000|2023-07-10 13:35:00|33854.3|33834.3|33836.7|33816.7|33865.7|33845.7|33823.8|33803.8|0
1688996400000|2023-07-10 13:40:00|33838.2|33818.2|33850.2|33830.2|33862.2|33842.2|33819.7|33799.7|0
1688996700000|2023-07-10 13:45:00|33849.2|33829.2|33914.2|33894.2|33914.7|33894.7|33847.2|33827.2|0
1688997000000|2023-07-10 13:50:00|33911.2|33891.2|33914.7|33894.7|33925.7|33905.7|33867.2|33847.2|0
1688997300000|2023-07-10 13:55:00|33914.2|33894.2|33927.2|33907.2|33937.2|33917.2|33901.2|33881.2|0
1688997600000|2023-07-10 14:00:00|33926.2|33906.2|33957.2|33937.2|33958.7|33938.7|33925.2|33905.2|0
1688997900000|2023-07-10 14:05:00|33957.7|33937.7|33965.7|33945.7|33973.7|33953.7|33938.7|33918.7|0
1688998200000|2023-07-10 14:10:00|33966.7|33946.7|33966.2|33946.2|33969.7|33949.7|33944.7|33924.7|0
1688998500000|2023-07-10 14:15:00|33963.7|33943.7|33951.2|33931.2|33965.7|33945.7|33942.7|33922.7|0
1688998800000|2023-07-10 14:20:00|33950.7|33930.7|33930.1|33910.1|33955.7|33935.7|33926.1|33906.1|0
1688999100000|2023-07-10 14:25:00|33931.1|33911.1|33906.6|33886.6|33937.6|33917.6|33896.1|33876.1|0
1688999400000|2023-07-10 14:30:00|33905.1|33885.1|33889.6|33869.6|33912.1|33892.1|33881.1|33861.1|0
1688999700000|2023-07-10 14:35:00|33888.1|33868.1|33894.6|33874.6|33896.1|33876.1|33859.1|33839.1|0
1689000000000|2023-07-10 14:40:00|33896.1|33876.1|33882.1|33862.1|33898.1|33878.1|33868.1|33848.1|0
1689000300000|2023-07-10 14:45:00|33877.1|33857.1|33883.6|33863.6|33893.1|33873.1|33875.1|33855.1|0
1689000600000|2023-07-10 14:50:00|33883.1|33863.1|33876.1|33856.1|33892.6|33872.6|33874.6|33854.6|0
1689000900000|2023-07-10 14:55:00|33875.6|33855.6|33879.6|33859.6|33881.1|33861.1|33867.1|33847.1|0
1689001200000|2023-07-10 15:00:00|33880.1|33860.1|33858.6|33838.6|33888.1|33868.1|33836.1|33816.1|0
1689001500000|2023-07-10 15:05:00|33858.1|33838.1|33850.6|33830.6|33866.6|33846.6|33843.6|33823.6|0
1689001800000|2023-07-10 15:10:00|33850.1|33830.1|33849.1|33829.1|33852.1|33832.1|33839.1|33819.1|0
1689002100000|2023-07-10 15:15:00|33849.6|33829.6|33840.6|33820.6|33850.1|33830.1|33830.1|33810.1|0
1689002400000|2023-07-10 15:20:00|33839.1|33819.1|33871.1|33851.1|33871.6|33851.6|33834.1|33814.1|0
1689002700000|2023-07-10 15:25:00|33872.6|33852.6|33885.6|33865.6|33892.6|33872.6|33871.1|33851.1|0
1689003000000|2023-07-10 15:30:00|33887.6|33867.6|33895.1|33875.1|33909.6|33889.6|33885.6|33865.6|0
1689003300000|2023-07-10 15:35:00|33895.6|33875.6|33895.1|33875.1|33910.1|33890.1|33894.1|33874.1|0
1689003600000|2023-07-10 15:40:00|33895.6|33875.6|33867.6|33847.6|33900.6|33880.6|33866.6|33846.6|0
1689003900000|2023-07-10 15:45:00|33869.1|33849.1|33878.6|33858.6|33885.1|33865.1|33854.6|33834.6|0
1689004200000|2023-07-10 15:50:00|33878.1|33858.1|33892.1|33872.1|33892.1|33872.1|33877.1|33857.1|0
1689004500000|2023-07-10 15:55:00|33893.1|33873.1|33874.1|33854.1|33901.1|33881.1|33873.6|33853.6|0
1689004800000|2023-07-10 16:00:00|33875.6|33855.6|33856.6|33836.6|33881.6|33861.6|33831.6|33811.6|0
1689005100000|2023-07-10 16:05:00|33854.6|33834.6|33827.6|33807.6|33864.6|33844.6|33823.6|33803.6|0
1689005400000|2023-07-10 16:10:00|33828.1|33808.1|33833.6|33813.6|33838.6|33818.6|33826.6|33806.6|0
1689005700000|2023-07-10 16:15:00|33832.6|33812.6|33863.1|33843.1|33867.6|33847.6|33830.1|33810.1|0
1689006000000|2023-07-10 16:20:00|33861.6|33841.6|33877.6|33857.6|33884.6|33864.6|33861.6|33841.6|0
1689006300000|2023-07-10 16:25:00|33877.1|33857.1|33876.1|33856.1|33882.1|33862.1|33871.6|33851.6|0
1689006600000|2023-07-10 16:30:00|33875.6|33855.6|33884.1|33864.1|33888.6|33868.6|33872.1|33852.1|0
1689006900000|2023-07-10 16:35:00|33883.6|33863.6|33871.6|33851.6|33885.6|33865.6|33865.6|33845.6|0
1689007200000|2023-07-10 16:40:00|33870.6|33850.6|33881.6|33861.6|33881.6|33861.6|33865.6|33845.6|0
1689007500000|2023-07-10 16:45:00|33881.1|33861.1|33899.6|33879.6|33901.1|33881.1|33881.1|33861.1|0
1689007800000|2023-07-10 16:50:00|33899.1|33879.1|33887.6|33867.6|33899.1|33879.1|33883.6|33863.6|0
1689008100000|2023-07-10 16:55:00|33888.1|33868.1|33892.1|33872.1|33894.6|33874.6|33874.6|33854.6|0
1689008400000|2023-07-10 17:00:00|33893.6|33873.6|33906.6|33886.6|33907.6|33887.6|33892.6|33872.6|0
1689008700000|2023-07-10 17:05:00|33907.1|33887.1|33916.6|33896.6|33923.6|33903.6|33905.1|33885.1|0
1689009000000|2023-07-10 17:10:00|33916.1|33896.1|33909.4|33889.4|33924.1|33904.1|33906.9|33886.9|0
1689009300000|2023-07-10 17:15:00|33908.9|33888.9|33920.4|33900.4|33923.4|33903.4|33908.4|33888.4|0
1689009600000|2023-07-10 17:20:00|33921.4|33901.4|33914.4|33894.4|33923.4|33903.4|33911.4|33891.4|0
1689009900000|2023-07-10 17:25:00|33913.4|33893.4|33926.4|33906.4|33926.4|33906.4|33900.4|33880.4|0
1689010200000|2023-07-10 17:30:00|33928.4|33908.4|33927.4|33907.4|33944.4|33924.4|33917.4|33897.4|0
1689010500000|2023-07-10 17:35:00|33927.9|33907.9|33925.9|33905.9|33931.9|33911.9|33909.4|33889.4|0
1689010800000|2023-07-10 17:40:00|33924.9|33904.9|33929.4|33909.4|33939.4|33919.4|33919.9|33899.9|0
1689011100000|2023-07-10 17:45:00|33929.9|33909.9|33912.4|33892.4|33933.9|33913.9|33912.4|33892.4|0
1689011400000|2023-07-10 17:50:00|33911.9|33891.9|33930.4|33910.4|33930.4|33910.4|33909.4|33889.4|0
1689011700000|2023-07-10 17:55:00|33930.9|33910.9|33926.9|33906.9|33936.4|33916.4|33922.9|33902.9|0
1689012000000|2023-07-10 18:00:00|33929.9|33909.9|33900.9|33880.9|33930.4|33910.4|33900.9|33880.9|0
1689012300000|2023-07-10 18:05:00|33900.4|33880.4|33911.9|33891.9|33924.4|33904.4|33900.4|33880.4|0
1689012600000|2023-07-10 18:10:00|33911.4|33891.4|33929.4|33909.4|33929.9|33909.9|33908.9|33888.9|0
1689012900000|2023-07-10 18:15:00|33928.9|33908.9|33926.4|33906.4|33935.9|33915.9|33922.9|33902.9|0
1689013200000|2023-07-10 18:20:00|33927.4|33907.4|33932.4|33912.4|33939.4|33919.4|33920.9|33900.9|0
1689013500000|2023-07-10 18:25:00|33932.9|33912.9|33948.7|33928.7|33950.7|33930.7|33932.4|33912.4|0
1689013800000|2023-07-10 18:30:00|33949.2|33929.2|33927.7|33907.7|33951.7|33931.7|33924.7|33904.7|0
1689014100000|2023-07-10 18:35:00|33928.2|33908.2|33910.2|33890.2|33930.2|33910.2|33906.7|33886.7|0
1689014400000|2023-07-10 18:40:00|33909.7|33889.7|33913.2|33893.2|33921.7|33901.7|33907.2|33887.2|0
1689014700000|2023-07-10 18:45:00|33913.7|33893.7|33905.7|33885.7|33916.7|33896.7|33901.7|33881.7|0
1689015000000|2023-07-10 18:50:00|33906.7|33886.7|33924.3|33904.3|33924.8|33904.8|33904.7|33884.7|0
1689015300000|2023-07-10 18:55:00|33924.8|33904.8|33930.8|33910.8|33937.8|33917.8|33922.8|33902.8|0
1689015600000|2023-07-10 19:00:00|33931.8|33911.8|33921.8|33901.8|33934.3|33914.3|33916.3|33896.3|0
1689015900000|2023-07-10 19:05:00|33922.3|33902.3|33916.8|33896.8|33931.3|33911.3|33907.8|33887.8|0
1689016200000|2023-07-10 19:10:00|33912.8|33892.8|33920.8|33900.8|33921.8|33901.8|33906.8|33886.8|0
1689016500000|2023-07-10 19:15:00|33921.8|33901.8|33915.3|33895.3|33928.8|33908.8|33909.8|33889.8|0
1689016800000|2023-07-10 19:20:00|33914.8|33894.8|33913.3|33893.3|33923.8|33903.8|33910.8|33890.8|0
1689017100000|2023-07-10 19:25:00|33914.8|33894.8|33923.3|33903.3|33926.8|33906.8|33911.8|33891.8|0
1689017400000|2023-07-10 19:30:00|33920.8|33900.8|33912.8|33892.8|33927.3|33907.3|33909.3|33889.3|0
1689017700000|2023-07-10 19:35:00|33913.8|33893.8|33931.3|33911.3|33931.8|33911.8|33910.8|33890.8|0
1689018000000|2023-07-10 19:40:00|33930.8|33910.8|33922.3|33902.3|33930.8|33910.8|33917.3|33897.3|0
1689018300000|2023-07-10 19:45:00|33920.3|33900.3|33916.8|33896.8|33927.8|33907.8|33911.8|33891.8|0
1689018600000|2023-07-10 19:50:00|33905.8|33885.8|33930.8|33910.8|33935.8|33915.8|33903.8|33883.8|0
1689018900000|2023-07-10 19:55:00|33931.8|33911.8|33962.3|33942.3|33962.3|33942.3|33921.8|33901.8|0
1689019200000|2023-07-10 20:00:00|33960.8|33940.8|33967.8|33947.8|33969.8|33949.8|33954.8|33934.8|0
1689019500000|2023-07-10 20:05:00|33967.3|33947.3|33959.8|33939.8|33972.8|33952.8|33957.8|33937.8|0
1689019800000|2023-07-10 20:10:00|33958.8|33938.8|33962.8|33942.8|33964.3|33944.3|33958.8|33938.8|0
1689020100000|2023-07-10 20:15:00|33962.3|33942.3|33957.8|33937.8|33963.8|33943.8|33956.8|33936.8|0
1689020400000|2023-07-10 20:20:00|33958.3|33938.3|33954.8|33934.8|33960.8|33940.8|33954.8|33934.8|0
1689020700000|2023-07-10 20:25:00|33953.8|33933.8|33953.8|33933.8|33957.8|33937.8|33953.8|33933.8|0
1689021000000|2023-07-10 20:30:00|33954.3|33934.3|33955.3|33935.3|33956.3|33936.3|33950.8|33930.8|0
1689021300000|2023-07-10 20:35:00|33955.8|33935.8|33957.3|33937.3|33958.8|33938.8|33954.3|33934.3|0
1689021600000|2023-07-10 20:40:00|33956.8|33936.8|33954.8|33934.8|33958.8|33938.8|33953.3|33933.3|0
1689021900000|2023-07-10 20:45:00|33954.3|33934.3|33956.8|33936.8|33958.8|33938.8|33952.8|33932.8|0
1689022200000|2023-07-10 20:50:00|33956.3|33936.3|33956.8|33936.8|33958.8|33938.8|33955.8|33935.8|0
1689022500000|2023-07-10 20:55:00|33955.3|33935.3|33952.6|33932.6|33955.8|33935.8|33951.8|33931.8|0
1689022800000|2023-07-10 21:00:00|33953.4|33933.4|33953.9|33933.9|33954.2|33934.2|33951.9|33931.9|0
1689023100000|2023-07-10 21:05:00|33953.5|33933.5|33954.2|33934.2|33954.7|33934.7|33953.5|33933.5|0
1689023400000|2023-07-10 21:10:00|33954.5|33934.5|33954.8|33934.8|33955.4|33935.4|33954.5|33934.5|0
1689023700000|2023-07-10 21:15:00|33954.5|33934.5|33952.1|33932.1|33954.6|33934.6|33952.1|33932.1|0
1689024000000|2023-07-10 21:20:00|33952|33932|33951.2|33931.2|33952.4|33932.4|33951.2|33931.2|0
1689024300000|2023-07-10 21:25:00|33951.4|33931.4|33950.6|33930.6|33951.4|33931.4|33950.3|33930.3|0
1689024600000|2023-07-10 21:30:00|33950.8|33930.8|33950.6|33930.6|33950.8|33930.8|33948.6|33928.6|0
1689024900000|2023-07-10 21:35:00|33948.6|33928.6|33946.6|33926.6|33950|33930|33946.6|33926.6|0
1689025200000|2023-07-10 21:40:00|33946.9|33926.9|33949.2|33929.2|33949.2|33929.2|33946.1|33926.1|0
1689025500000|2023-07-10 21:45:00|33949.5|33929.5|33949.2|33929.2|33950.4|33930.4|33949.2|33929.2|0
1689025800000|2023-07-10 21:50:00|33949.5|33929.5|33949.4|33929.4|33949.7|33929.7|33948.9|33928.9|0
1689026100000|2023-07-10 21:55:00|33949.7|33929.7|33950.8|33930.8|33952.3|33932.3|33947.8|33927.8|0
1689026400000|2023-07-10 22:00:00|33957.3|33937.3|33941.8|33921.8|33959.3|33939.3|33939.3|33919.3|0
1689026700000|2023-07-10 22:05:00|33941.3|33921.3|33940.3|33920.3|33941.8|33921.8|33939.3|33919.3|0
1689027000000|2023-07-10 22:10:00|33940.8|33920.8|33941.3|33921.3|33942.3|33922.3|33938.3|33918.3|0
1689027300000|2023-07-10 22:15:00|33941.8|33921.8|33944.3|33924.3|33944.8|33924.8|33941.3|33921.3|0
1689027600000|2023-07-10 22:20:00|33944.8|33924.8|33948.3|33928.3|33948.3|33928.3|33943.8|33923.8|0
1689027900000|2023-07-10 22:25:00|33948.8|33928.8|33952.7|33932.7|33953.2|33933.2|33946.3|33926.3|0
1689028200000|2023-07-10 22:30:00|33953.2|33933.2|33953.7|33933.7|33953.7|33933.7|33950.2|33930.2|0
1689028500000|2023-07-10 22:35:00|33955.2|33935.2|33960.7|33940.7|33961.7|33941.7|33955.2|33935.2|0
1689028800000|2023-07-10 22:40:00|33961.7|33941.7|33963.2|33943.2|33964.7|33944.7|33961.7|33941.7|0
1689029100000|2023-07-10 22:45:00|33963.7|33943.7|33964.7|33944.7|33964.7|33944.7|33960.7|33940.7|0
1689029400000|2023-07-10 22:50:00|33964.2|33944.2|33961.2|33941.2|33964.7|33944.7|33960.7|33940.7|0
1689029700000|2023-07-10 22:55:00|33961.7|33941.7|33960.7|33940.7|33963.7|33943.7|33960.2|33940.2|0
1689030000000|2023-07-10 23:00:00|33960.2|33940.2|33954.2|33934.2|33960.7|33940.7|33950.2|33930.2|0
1689030300000|2023-07-10 23:05:00|33954.7|33934.7|33959.2|33939.2|33959.2|33939.2|33954.7|33934.7|0
1689030600000|2023-07-10 23:10:00|33958.7|33938.7|33949.7|33929.7|33959.2|33939.2|33949.7|33929.7|0
1689030900000|2023-07-10 23:15:00|33950.7|33930.7|33954.7|33934.7|33954.7|33934.7|33950.7|33930.7|0
1689031200000|2023-07-10 23:20:00|33955.2|33935.2|33950.2|33930.2|33955.2|33935.2|33950.2|33930.2|0
1689031500000|2023-07-10 23:25:00|33949.7|33929.7|33953.2|33933.2|33954.2|33934.2|33949.2|33929.2|0
1689031800000|2023-07-10 23:30:00|33953.7|33933.7|33949.7|33929.7|33956.2|33936.2|33949.7|33929.7|0
1689032100000|2023-07-10 23:35:00|33950.2|33930.2|33952.7|33932.7|33953.7|33933.7|33948.2|33928.2|0
1689032400000|2023-07-10 23:40:00|33953.2|33933.2|33954.2|33934.2|33955.7|33935.7|33953.2|33933.2|0
1689032700000|2023-07-10 23:45:00|33954.7|33934.7|33965.2|33945.2|33965.7|33945.7|33954.7|33934.7|0
1689033000000|2023-07-10 23:50:00|33963.7|33943.7|33959.7|33939.7|33965.7|33945.7|33959.2|33939.2|0
1689033300000|2023-07-10 23:55:00|33960.2|33940.2|33961.7|33941.7|33962.7|33942.7|33957.7|33937.7|0
1689033600000|2023-07-11 00:00:00|33962.7|33942.7|33945.2|33925.2|33969.2|33949.2|33945.2|33925.2|0
1689033900000|2023-07-11 00:05:00|33945.7|33925.7|33949.2|33929.2|33954.7|33934.7|33945.2|33925.2|0
1689034200000|2023-07-11 00:10:00|33949.7|33929.7|33954.7|33934.7|33956.2|33936.2|33949.2|33929.2|0
1689034500000|2023-07-11 00:15:00|33953.2|33933.2|33958.2|33938.2|33960.7|33940.7|33953.2|33933.2|0
1689034800000|2023-07-11 00:20:00|33957.7|33937.7|33956.2|33936.2|33958.7|33938.7|33954.2|33934.2|0
1689035100000|2023-07-11 00:25:00|33955.7|33935.7|33962.7|33942.7|33963.7|33943.7|33955.7|33935.7|0
1689035400000|2023-07-11 00:30:00|33963.2|33943.2|33963.7|33943.7|33965.7|33945.7|33958.7|33938.7|0
1689035700000|2023-07-11 00:35:00|33963.2|33943.2|33971.2|33951.2|33971.2|33951.2|33961.7|33941.7|0
1689036000000|2023-07-11 00:40:00|33970.7|33950.7|33972.2|33952.2|33979.7|33959.7|33970.2|33950.2|0
1689036300000|2023-07-11 00:45:00|33972.7|33952.7|33974.2|33954.2|33977.2|33957.2|33971.2|33951.2|0
1689036600000|2023-07-11 00:50:00|33974.7|33954.7|33975.2|33955.2|33977.7|33957.7|33972.7|33952.7|0
1689036900000|2023-07-11 00:55:00|33974.7|33954.7|33974.7|33954.7|33977.7|33957.7|33970.7|33950.7|0
1689037200000|2023-07-11 01:00:00|33973.7|33953.7|33969.7|33949.7|33974.7|33954.7|33965.2|33945.2|0
1689037500000|2023-07-11 01:05:00|33970.2|33950.2|33969.2|33949.2|33973.7|33953.7|33968.2|33948.2|0
1689037800000|2023-07-11 01:10:00|33969.7|33949.7|33970.7|33950.7|33971.7|33951.7|33968.2|33948.2|0
1689038100000|2023-07-11 01:15:00|33971.7|33951.7|33970.7|33950.7|33974.2|33954.2|33970.2|33950.2|0
1689038400000|2023-07-11 01:20:00|33970.2|33950.2|33975.7|33955.7|33977.2|33957.2|33970.2|33950.2|0
1689038700000|2023-07-11 01:25:00|33976.7|33956.7|33968.2|33948.2|33976.7|33956.7|33966.2|33946.2|0
1689039000000|2023-07-11 01:30:00|33968.7|33948.7|33964.2|33944.2|33968.7|33948.7|33960.7|33940.7|0
1689039300000|2023-07-11 01:35:00|33963.7|33943.7|33954.2|33934.2|33964.7|33944.7|33951.7|33931.7|0
1689039600000|2023-07-11 01:40:00|33954.7|33934.7|33958.2|33938.2|33959.2|33939.2|33951.7|33931.7|0
1689039900000|2023-07-11 01:45:00|33957.7|33937.7|33955.2|33935.2|33962.7|33942.7|33954.7|33934.7|0
1689040200000|2023-07-11 01:50:00|33955.7|33935.7|33957.7|33937.7|33958.2|33938.2|33952.7|33932.7|0
1689040500000|2023-07-11 01:55:00|33958.2|33938.2|33957.2|33937.2|33958.2|33938.2|33952.7|33932.7|0
1689040800000|2023-07-11 02:00:00|33957.7|33937.7|33949.7|33929.7|33957.7|33937.7|33949.7|33929.7|0
1689041100000|2023-07-11 02:05:00|33950.2|33930.2|33951.7|33931.7|33957.2|33937.2|33949.7|33929.7|0
1689041400000|2023-07-11 02:10:00|33952.2|33932.2|33953.2|33933.2|33953.2|33933.2|33948.7|33928.7|0
1689041700000|2023-07-11 02:15:00|33952.7|33932.7|33956.2|33936.2|33958.7|33938.7|33952.7|33932.7|0
1689042000000|2023-07-11 02:20:00|33956.7|33936.7|33963.2|33943.2|33964.2|33944.2|33956.7|33936.7|0
1689042300000|2023-07-11 02:25:00|33962.7|33942.7|33961.7|33941.7|33962.7|33942.7|33957.7|33937.7|0
1689042600000|2023-07-11 02:30:00|33962.2|33942.2|33963.2|33943.2|33965.7|33945.7|33961.7|33941.7|0
1689042900000|2023-07-11 02:35:00|33962.7|33942.7|33969.7|33949.7|33969.7|33949.7|33961.7|33941.7|0
1689043200000|2023-07-11 02:40:00|33969.2|33949.2|33973.2|33953.2|33974.2|33954.2|33967.2|33947.2|0
1689043500000|2023-07-11 02:45:00|33973.7|33953.7|33968.7|33948.7|33973.7|33953.7|33964.7|33944.7|0
1689043800000|2023-07-11 02:50:00|33968.2|33948.2|33968.7|33948.7|33969.7|33949.7|33964.2|33944.2|0
1689044100000|2023-07-11 02:55:00|33969.2|33949.2|33969.7|33949.7|33972.7|33952.7|33968.2|33948.2|0
1689044400000|2023-07-11 03:00:00|33969.2|33949.2|33971.7|33951.7|33972.2|33952.2|33967.7|33947.7|0
1689044700000|2023-07-11 03:05:00|33972.2|33952.2|33973.7|33953.7|33974.2|33954.2|33971.2|33951.2|0
1689045000000|2023-07-11 03:10:00|33973.2|33953.2|33972.7|33952.7|33973.7|33953.7|33968.7|33948.7|0
1689045300000|2023-07-11 03:15:00|33972.2|33952.2|33971.2|33951.2|33974.7|33954.7|33970.7|33950.7|0
1689045600000|2023-07-11 03:20:00|33970.7|33950.7|33971.7|33951.7|33972.7|33952.7|33970.7|33950.7|0
1689045900000|2023-07-11 03:25:00|33971.2|33951.2|33973.7|33953.7|33973.7|33953.7|33970.2|33950.2|0
1689046200000|2023-07-11 03:30:00|33974.2|33954.2|33967.7|33947.7|33974.2|33954.2|33966.7|33946.7|0
1689046500000|2023-07-11 03:35:00|33967.2|33947.2|33965.7|33945.7|33969.2|33949.2|33963.7|33943.7|0
1689046800000|2023-07-11 03:40:00|33966.2|33946.2|33965.7|33945.7|33968.7|33948.7|33962.2|33942.2|0
1689047100000|2023-07-11 03:45:00|33965.2|33945.2|33964.7|33944.7|33966.7|33946.7|33964.7|33944.7|0
1689047400000|2023-07-11 03:50:00|33964.2|33944.2|33966.7|33946.7|33966.7|33946.7|33963.7|33943.7|0
1689047700000|2023-07-11 03:55:00|33967.7|33947.7|33965.7|33945.7|33968.7|33948.7|33965.7|33945.7|0
1689048000000|2023-07-11 04:00:00|33966.2|33946.2|33960.7|33940.7|33967.2|33947.2|33959.2|33939.2|0
1689048300000|2023-07-11 04:05:00|33961.2|33941.2|33954.7|33934.7|33962.2|33942.2|33953.7|33933.7|0
1689048600000|2023-07-11 04:10:00|33954.2|33934.2|33955.7|33935.7|33956.7|33936.7|33953.7|33933.7|0
1689048900000|2023-07-11 04:15:00|33955.2|33935.2|33959.2|33939.2|33960.7|33940.7|33955.2|33935.2|0
1689049200000|2023-07-11 04:20:00|33959.7|33939.7|33958.7|33938.7|33961.2|33941.2|33957.7|33937.7|0
1689049500000|2023-07-11 04:25:00|33959.2|33939.2|33959.7|33939.7|33959.7|33939.7|33955.7|33935.7|0
1689049800000|2023-07-11 04:30:00|33959.2|33939.2|33959.2|33939.2|33960.2|33940.2|33955.7|33935.7|0
1689050100000|2023-07-11 04:35:00|33958.7|33938.7|33959.7|33939.7|33962.7|33942.7|33958.7|33938.7|0
1689050400000|2023-07-11 04:40:00|33959.2|33939.2|33960.7|33940.7|33961.2|33941.2|33957.2|33937.2|0
1689050700000|2023-07-11 04:45:00|33959.7|33939.7|33959.7|33939.7|33961.7|33941.7|33959.2|33939.2|0
1689051000000|2023-07-11 04:50:00|33959.2|33939.2|33960.7|33940.7|33960.7|33940.7|33956.7|33936.7|0
1689051300000|2023-07-11 04:55:00|33961.2|33941.2|33963.7|33943.7|33964.2|33944.2|33959.7|33939.7|0
1689051600000|2023-07-11 05:00:00|33962.7|33942.7|33966.7|33946.7|33969.2|33949.2|33962.7|33942.7|0
1689051900000|2023-07-11 05:05:00|33967.2|33947.2|33964.7|33944.7|33967.2|33947.2|33964.2|33944.2|0
1689052200000|2023-07-11 05:10:00|33964.2|33944.2|33949.7|33929.7|33964.2|33944.2|33947.7|33927.7|0
1689052500000|2023-07-11 05:15:00|33949.2|33929.2|33952.7|33932.7|33953.2|33933.2|33943.7|33923.7|0
1689052800000|2023-07-11 05:20:00|33953.2|33933.2|33960.2|33940.2|33960.7|33940.7|33952.7|33932.7|0
1689053100000|2023-07-11 05:25:00|33960.7|33940.7|33960.7|33940.7|33962.7|33942.7|33957.7|33937.7|0
1689053400000|2023-07-11 05:30:00|33961.2|33941.2|33966.7|33946.7|33972.2|33952.2|33960.7|33940.7|0
1689053700000|2023-07-11 05:35:00|33966.2|33946.2|33973.2|33953.2|33973.7|33953.7|33966.2|33946.2|0
1689054000000|2023-07-11 05:40:00|33972.7|33952.7|33970.2|33950.2|33974.2|33954.2|33968.7|33948.7|0
1689054300000|2023-07-11 05:45:00|33969.7|33949.7|33966.7|33946.7|33973.7|33953.7|33966.7|33946.7|0
1689054600000|2023-07-11 05:50:00|33967.2|33947.2|33969.7|33949.7|33972.7|33952.7|33965.2|33945.2|0
1689054900000|2023-07-11 05:55:00|33970.2|33950.2|33973.7|33953.7|33974.7|33954.7|33969.2|33949.2|0
1689055200000|2023-07-11 06:00:00|33974.2|33954.2|33994.7|33974.7|33996.2|33976.2|33970.7|33950.7|0
1689055500000|2023-07-11 06:05:00|33994.2|33974.2|33992.2|33972.2|33999.2|33979.2|33990.7|33970.7|0
1689055800000|2023-07-11 06:10:00|33991.7|33971.7|33999.7|33979.7|33999.7|33979.7|33989.2|33969.2|0
1689056100000|2023-07-11 06:15:00|33999.2|33979.2|33995.7|33975.7|34000.7|33980.7|33991.7|33971.7|0
1689056400000|2023-07-11 06:20:00|33995.2|33975.2|34013.2|33993.2|34013.2|33993.2|33994.2|33974.2|0
1689056700000|2023-07-11 06:25:00|34012.7|33992.7|34013.7|33993.7|34021.7|34001.7|34010.7|33990.7|0
1689057000000|2023-07-11 06:30:00|34013.2|33993.2|33999.7|33979.7|34015.2|33995.2|33999.7|33979.7|0
1689057300000|2023-07-11 06:35:00|33999.2|33979.2|34005.7|33985.7|34005.7|33985.7|33998.7|33978.7|0
1689057600000|2023-07-11 06:40:00|34004.7|33984.7|34015.7|33995.7|34015.7|33995.7|34001.7|33981.7|0
1689057900000|2023-07-11 06:45:00|34015.2|33995.2|34006.2|33986.2|34016.7|33996.7|34005.7|33985.7|0
1689058200000|2023-07-11 06:50:00|34005.7|33985.7|34012.2|33992.2|34014.2|33994.2|34004.2|33984.2|0
1689058500000|2023-07-11 06:55:00|34012.7|33992.7|33999.7|33979.7|34012.7|33992.7|33999.7|33979.7|0
1689058800000|2023-07-11 07:00:00|33997.7|33977.7|33987.7|33967.7|34000.7|33980.7|33981.2|33961.2|0
1689059100000|2023-07-11 07:05:00|33988.2|33968.2|33994.2|33974.2|34004.2|33984.2|33983.7|33963.7|0
1689059400000|2023-07-11 07:10:00|33994.7|33974.7|33989.7|33969.7|33995.7|33975.7|33977.2|33957.2|0
1689059700000|2023-07-11 07:15:00|33990.2|33970.2|33972.2|33952.2|33990.2|33970.2|33967.2|33947.2|0
1689060000000|2023-07-11 07:20:00|33972.7|33952.7|33968.2|33948.2|33976.7|33956.7|33967.2|33947.2|0
1689060300000|2023-07-11 07:25:00|33968.7|33948.7|33972.2|33952.2|33974.2|33954.2|33962.7|33942.7|0
1689060600000|2023-07-11 07:30:00|33971.7|33951.7|33961.7|33941.7|33975.7|33955.7|33956.2|33936.2|0
1689060900000|2023-07-11 07:35:00|33962.7|33942.7|33955.2|33935.2|33963.7|33943.7|33953.2|33933.2|0
1689061200000|2023-07-11 07:40:00|33953.7|33933.7|33959.2|33939.2|33964.7|33944.7|33952.7|33932.7|0
1689061500000|2023-07-11 07:45:00|33959.7|33939.7|33953.7|33933.7|33959.7|33939.7|33946.7|33926.7|0
1689061800000|2023-07-11 07:50:00|33954.7|33934.7|33962.2|33942.2|33964.2|33944.2|33954.7|33934.7|0
1689062100000|2023-07-11 07:55:00|33961.7|33941.7|33947.2|33927.2|33962.7|33942.7|33945.7|33925.7|0
1689062400000|2023-07-11 08:00:00|33948.2|33928.2|33946.7|33926.7|33948.2|33928.2|33936.2|33916.2|0
1689062700000|2023-07-11 08:05:00|33946.2|33926.2|33955.2|33935.2|33955.7|33935.7|33943.2|33923.2|0
1689063000000|2023-07-11 08:10:00|33954.7|33934.7|33941.7|33921.7|33955.7|33935.7|33941.7|33921.7|0
1689063300000|2023-07-11 08:15:00|33942.2|33922.2|33932.7|33912.7|33942.2|33922.2|33932.2|33912.2|0
1689063600000|2023-07-11 08:20:00|33932.2|33912.2|33940.7|33920.7|33942.2|33922.2|33929.7|33909.7|0
1689063900000|2023-07-11 08:25:00|33939.7|33919.7|33935.7|33915.7|33942.7|33922.7|33935.7|33915.7|0
1689064200000|2023-07-11 08:30:00|33936.2|33916.2|33936.2|33916.2|33937.7|33917.7|33927.2|33907.2|0
1689064500000|2023-07-11 08:35:00|33935.7|33915.7|33920.7|33900.7|33937.7|33917.7|33919.7|33899.7|0
1689064800000|2023-07-11 08:40:00|33921.2|33901.2|33907.2|33887.2|33923.7|33903.7|33905.7|33885.7|0
1689065100000|2023-07-11 08:45:00|33907.7|33887.7|33901.7|33881.7|33908.2|33888.2|33892.7|33872.7|0
1689065400000|2023-07-11 08:50:00|33901.2|33881.2|33885.7|33865.7|33901.7|33881.7|33870.7|33850.7|0
1689065700000|2023-07-11 08:55:00|33886.2|33866.2|33900.7|33880.7|33903.2|33883.2|33884.7|33864.7|0
1689066000000|2023-07-11 09:00:00|33901.2|33881.2|33894.2|33874.2|33905.7|33885.7|33880.2|33860.2|0
1689066300000|2023-07-11 09:05:00|33895.2|33875.2|33907.2|33887.2|33910.7|33890.7|33890.2|33870.2|0
1689066600000|2023-07-11 09:10:00|33906.2|33886.2|33923.2|33903.2|33923.7|33903.7|33900.2|33880.2|0
1689066900000|2023-07-11 09:15:00|33922.7|33902.7|33905.2|33885.2|33923.2|33903.2|33903.7|33883.7|0
1689067200000|2023-07-11 09:20:00|33904.7|33884.7|33922.2|33902.2|33929.2|33909.2|33897.2|33877.2|0
1689067500000|2023-07-11 09:25:00|33922.7|33902.7|33940.2|33920.2|33946.7|33926.7|33920.7|33900.7|0
1689067800000|2023-07-11 09:30:00|33939.2|33919.2|33953.2|33933.2|33953.2|33933.2|33918.2|33898.2|0
1689068100000|2023-07-11 09:35:00|33952.7|33932.7|33958.2|33938.2|33964.2|33944.2|33939.7|33919.7|0
1689068400000|2023-07-11 09:40:00|33959.2|33939.2|33945.7|33925.7|33963.7|33943.7|33925.7|33905.7|0
1689068700000|2023-07-11 09:45:00|33944.7|33924.7|33960.2|33940.2|33960.7|33940.7|33940.2|33920.2|0
1689069000000|2023-07-11 09:50:00|33959.7|33939.7|33975.2|33955.2|33980.2|33960.2|33959.7|33939.7|0
1689069300000|2023-07-11 09:55:00|33975.7|33955.7|33973.7|33953.7|33982.2|33962.2|33967.2|33947.2|0
1689069600000|2023-07-11 10:00:00|33974.2|33954.2|33979.2|33959.2|33987.7|33967.7|33973.7|33953.7|0
1689069900000|2023-07-11 10:05:00|33978.7|33958.7|33982.7|33962.7|33999.7|33979.7|33972.2|33952.2|0
1689070200000|2023-07-11 10:10:00|33982.2|33962.2|33985.2|33965.2|33990.7|33970.7|33973.2|33953.2|0
1689070500000|2023-07-11 10:15:00|33984.7|33964.7|33967.7|33947.7|33986.2|33966.2|33953.2|33933.2|0
1689070800000|2023-07-11 10:20:00|33965.7|33945.7|33966.2|33946.2|33973.7|33953.7|33956.7|33936.7|0
1689071100000|2023-07-11 10:25:00|33966.7|33946.7|33970.2|33950.2|33973.7|33953.7|33965.2|33945.2|0
1689071400000|2023-07-11 10:30:00|33969.7|33949.7|33970.2|33950.2|33971.7|33951.7|33964.2|33944.2|0
1689071700000|2023-07-11 10:35:00|33969.7|33949.7|33965.7|33945.7|33973.7|33953.7|33961.2|33941.2|0
1689072000000|2023-07-11 10:40:00|33965.2|33945.2|33963.7|33943.7|33969.7|33949.7|33958.7|33938.7|0
1689072300000|2023-07-11 10:45:00|33963.2|33943.2|33967.2|33947.2|33969.7|33949.7|33962.7|33942.7|0
1689072600000|2023-07-11 10:50:00|33966.7|33946.7|33975.7|33955.7|33977.7|33957.7|33962.7|33942.7|0
1689072900000|2023-07-11 10:55:00|33976.2|33956.2|33962.2|33942.2|33977.2|33957.2|33958.2|33938.2|0
1689073200000|2023-07-11 11:00:00|33961.2|33941.2|33964.7|33944.7|33974.2|33954.2|33958.7|33938.7|0
1689073500000|2023-07-11 11:05:00|33964.2|33944.2|33969.2|33949.2|33972.2|33952.2|33963.2|33943.2|0
1689073800000|2023-07-11 11:10:00|33968.7|33948.7|33976.7|33956.7|33985.2|33965.2|33966.2|33946.2|0
1689074100000|2023-07-11 11:15:00|33977.2|33957.2|33984.2|33964.2|33986.2|33966.2|33976.7|33956.7|0
1689074400000|2023-07-11 11:20:00|33984.7|33964.7|33994.2|33974.2|33996.2|33976.2|33984.7|33964.7|0
1689074700000|2023-07-11 11:25:00|33994.7|33974.7|33999.2|33979.2|34002.7|33982.7|33994.2|33974.2|0
1689075000000|2023-07-11 11:30:00|33998.7|33978.7|34010.2|33990.2|34011.7|33991.7|33997.7|33977.7|0
1689075300000|2023-07-11 11:35:00|34009.7|33989.7|34004.7|33984.7|34014.7|33994.7|34000.2|33980.2|0
1689075600000|2023-07-11 11:40:00|34005.2|33985.2|33997.2|33977.2|34006.7|33986.7|33988.2|33968.2|0
1689075900000|2023-07-11 11:45:00|33996.7|33976.7|33990.7|33970.7|33997.7|33977.7|33986.7|33966.7|0
1689076200000|2023-07-11 11:50:00|33990.2|33970.2|33999.2|33979.2|33999.2|33979.2|33988.7|33968.7|0
1689076500000|2023-07-11 11:55:00|33999.7|33979.7|34009.2|33989.2|34010.2|33990.2|33994.2|33974.2|0
1689076800000|2023-07-11 12:00:00|34009.7|33989.7|34016.2|33996.2|34026.7|34006.7|34005.2|33985.2|0
1689077100000|2023-07-11 12:05:00|34017.2|33997.2|34004.7|33984.7|34024.7|34004.7|34004.7|33984.7|0
1689077400000|2023-07-11 12:10:00|34003.2|33983.2|34004.7|33984.7|34006.7|33986.7|33999.2|33979.2|0
1689077700000|2023-07-11 12:15:00|34003.7|33983.7|34014.7|33994.7|34016.2|33996.2|33997.7|33977.7|0
1689078000000|2023-07-11 12:20:00|34014.2|33994.2|34021.2|34001.2|34022.7|34002.7|34011.2|33991.2|0
1689078300000|2023-07-11 12:25:00|34021.7|34001.7|34048.7|34028.7|34048.7|34028.7|34021.7|34001.7|0
1689078600000|2023-07-11 12:30:00|34050.7|34030.7|34080.2|34060.2|34081.2|34061.2|34044.2|34024.2|0
1689078900000|2023-07-11 12:35:00|34080.7|34060.7|34072.7|34052.7|34084.7|34064.7|34066.2|34046.2|0
1689079200000|2023-07-11 12:40:00|34073.2|34053.2|34066.7|34046.7|34076.2|34056.2|34061.7|34041.7|0
1689079500000|2023-07-11 12:45:00|34066.2|34046.2|34063.7|34043.7|34075.7|34055.7|34057.7|34037.7|0
1689079800000|2023-07-11 12:50:00|34063.2|34043.2|34073.2|34053.2|34076.7|34056.7|34060.7|34040.7|0
1689080100000|2023-07-11 12:55:00|34072.7|34052.7|34075.7|34055.7|34075.7|34055.7|34068.2|34048.2|0
1689080400000|2023-07-11 13:00:00|34076.7|34056.7|34075.2|34055.2|34080.2|34060.2|34069.2|34049.2|0
1689080700000|2023-07-11 13:05:00|34074.7|34054.7|34079.2|34059.2|34080.7|34060.7|34071.7|34051.7|0
1689081000000|2023-07-11 13:10:00|34079.7|34059.7|34076.2|34056.2|34081.7|34061.7|34072.2|34052.2|0
1689081300000|2023-07-11 13:15:00|34076.7|34056.7|34068.7|34048.7|34081.7|34061.7|34065.2|34045.2|0
1689081600000|2023-07-11 13:20:00|34068.2|34048.2|34074.2|34054.2|34079.7|34059.7|34064.7|34044.7|0
1689081900000|2023-07-11 13:25:00|34073.2|34053.2|34075.7|34055.7|34078.2|34058.2|34059.2|34039.2|0
1689082200000|2023-07-11 13:30:00|34083.2|34063.2|34107.7|34087.7|34122.2|34102.2|34068.2|34048.2|0
1689082500000|2023-07-11 13:35:00|34112.2|34092.2|34100.3|34080.3|34112.2|34092.2|34069.9|34049.9|0
1689082800000|2023-07-11 13:40:00|34103.3|34083.3|34058.5|34038.5|34113.3|34093.3|34045|34025|0
1689083100000|2023-07-11 13:45:00|34057.5|34037.5|34093.5|34073.5|34093.5|34073.5|34053|34033|0
1689083400000|2023-07-11 13:50:00|34089.8|34069.8|34068.3|34048.3|34092.8|34072.8|34054.3|34034.3|0
1689083700000|2023-07-11 13:55:00|34069.3|34049.3|34082.8|34062.8|34085.3|34065.3|34057.3|34037.3|0
1689084000000|2023-07-11 14:00:00|34082.3|34062.3|34035.3|34015.3|34085.8|34065.8|34024.3|34004.3|0
1689084300000|2023-07-11 14:05:00|34034.8|34014.8|34038.3|34018.3|34044.3|34024.3|34023.3|34003.3|0
1689084600000|2023-07-11 14:10:00|34035.3|34015.3|34018.3|33998.3|34037.3|34017.3|33999.3|33979.3|0
1689084900000|2023-07-11 14:15:00|34019.3|33999.3|34043.8|34023.8|34043.8|34023.8|34009.3|33989.3|0
1689085200000|2023-07-11 14:20:00|34046.3|34026.3|34055.8|34035.8|34060.3|34040.3|34037.3|34017.3|0
1689085500000|2023-07-11 14:25:00|34057.3|34037.3|34049|34029|34065|34045|34047|34027|0
1689085800000|2023-07-11 14:30:00|34048|34028|34033|34013|34055|34035|34030|34010|0
1689086100000|2023-07-11 14:35:00|34031.5|34011.5|34059|34039|34059|34039|34030|34010|0
1689086400000|2023-07-11 14:40:00|34064|34044|34084.5|34064.5|34086|34066|34056|34036|0
1689086700000|2023-07-11 14:45:00|34087|34067|34079.5|34059.5|34089|34069|34071.5|34051.5|0
1689087000000|2023-07-11 14:50:00|34081|34061|34085.5|34065.5|34088.5|34068.5|34073|34053|0
1689087300000|2023-07-11 14:55:00|34085|34065|34084.5|34064.5|34093|34073|34074|34054|0
1689087600000|2023-07-11 15:00:00|34089|34069|34094.5|34074.5|34103.5|34083.5|34089|34069|0
1689087900000|2023-07-11 15:05:00|34096|34076|34092|34072|34097|34077|34068|34048|0
1689088200000|2023-07-11 15:10:00|34093|34073|34127|34107|34128|34108|34093|34073|0
1689088500000|2023-07-11 15:15:00|34129|34109|34118|34098|34129|34109|34104|34084|0
1689088800000|2023-07-11 15:20:00|34116.5|34096.5|34118|34098|34131|34111|34116|34096|0
1689089100000|2023-07-11 15:25:00|34116|34096|34111|34091|34124|34104|34107|34087|0
1689089400000|2023-07-11 15:30:00|34110|34090|34091.2|34071.2|34110|34090|34090.2|34070.2|0
1689089700000|2023-07-11 15:35:00|34090.7|34070.7|34106.7|34086.7|34109.2|34089.2|34088.7|34068.7|0
1689090000000|2023-07-11 15:40:00|34106.2|34086.2|34119.6|34099.6|34120.6|34100.6|34102.6|34082.6|0
1689090300000|2023-07-11 15:45:00|34120.6|34100.6|34144.6|34124.6|34145.6|34125.6|34113.6|34093.6|0
1689090600000|2023-07-11 15:50:00|34145.6|34125.6|34150.1|34130.1|34155.1|34135.1|34135.6|34115.6|0
1689090900000|2023-07-11 15:55:00|34151.6|34131.6|34169.1|34149.1|34171.1|34151.1|34140.6|34120.6|0
1689091200000|2023-07-11 16:00:00|34173.1|34153.1|34199.6|34179.6|34200.6|34180.6|34171.6|34151.6|0
1689091500000|2023-07-11 16:05:00|34200.6|34180.6|34194.6|34174.6|34205.6|34185.6|34188.6|34168.6|0
1689091800000|2023-07-11 16:10:00|34194.1|34174.1|34201.1|34181.1|34210.6|34190.6|34194.1|34174.1|0
1689092100000|2023-07-11 16:15:00|34201.6|34181.6|34190.6|34170.6|34206.6|34186.6|34188.1|34168.1|0
1689092400000|2023-07-11 16:20:00|34191.1|34171.1|34185.1|34165.1|34195.1|34175.1|34182.6|34162.6|0
1689092700000|2023-07-11 16:25:00|34186.1|34166.1|34155.6|34135.6|34189.6|34169.6|34125.1|34105.1|0
1689093000000|2023-07-11 16:30:00|34153.6|34133.6|34140.6|34120.6|34156.6|34136.6|34139.6|34119.6|0
1689093300000|2023-07-11 16:35:00|34138.6|34118.6|34138.4|34118.4|34145.6|34125.6|34131.6|34111.6|0
1689093600000|2023-07-11 16:40:00|34139.4|34119.4|34145.4|34125.4|34146.4|34126.4|34133.4|34113.4|0
1689093900000|2023-07-11 16:45:00|34146.4|34126.4|34161.9|34141.9|34162.9|34142.9|34141.9|34121.9|0
1689094200000|2023-07-11 16:50:00|34162.4|34142.4|34175.4|34155.4|34176.9|34156.9|34162.4|34142.4|0
1689094500000|2023-07-11 16:55:00|34175.9|34155.9|34167.9|34147.9|34176.4|34156.4|34159.9|34139.9|0
1689094800000|2023-07-11 17:00:00|34168.9|34148.9|34184.4|34164.4|34186.4|34166.4|34164.4|34144.4|0
1689095100000|2023-07-11 17:05:00|34184.9|34164.9|34177.4|34157.4|34187.4|34167.4|34171.9|34151.9|0
1689095400000|2023-07-11 17:10:00|34176.4|34156.4|34168|34148|34179.4|34159.4|34152.7|34132.7|0
1689095700000|2023-07-11 17:15:00|34167|34147|34157.5|34137.5|34168.5|34148.5|34152.5|34132.5|0
1689096000000|2023-07-11 17:20:00|34155|34135|34153.5|34133.5|34165|34145|34148|34128|0
1689096300000|2023-07-11 17:25:00|34153|34133|34166|34146|34166.5|34146.5|34152.5|34132.5|0
1689096600000|2023-07-11 17:30:00|34165.5|34145.5|34155.5|34135.5|34171|34151|34152.5|34132.5|0
1689096900000|2023-07-11 17:35:00|34155|34135|34161.5|34141.5|34163|34143|34150.5|34130.5|0
1689097200000|2023-07-11 17:40:00|34161|34141|34169|34149|34171|34151|34155|34135|0
1689097500000|2023-07-11 17:45:00|34169.5|34149.5|34173|34153|34173.5|34153.5|34151.5|34131.5|0
1689097800000|2023-07-11 17:50:00|34171.5|34151.5|34170|34150|34175.5|34155.5|34166|34146|0
1689098100000|2023-07-11 17:55:00|34169|34149|34178.5|34158.5|34182.5|34162.5|34160|34140|0
1689098400000|2023-07-11 18:00:00|34179|34159|34181|34161|34189|34169|34176|34156|0
1689098700000|2023-07-11 18:05:00|34181.5|34161.5|34178|34158|34184|34164|34176|34156|0
1689099000000|2023-07-11 18:10:00|34176.5|34156.5|34165.5|34145.5|34178.5|34158.5|34154|34134|0
1689099300000|2023-07-11 18:15:00|34165|34145|34152.4|34132.4|34167|34147|34149.5|34129.5|0
1689099600000|2023-07-11 18:20:00|34152.5|34132.5|34138|34118|34152.5|34132.5|34133.5|34113.5|0
1689099900000|2023-07-11 18:25:00|34136.5|34116.5|34163.5|34143.5|34164.5|34144.5|34128|34108|0
1689100200000|2023-07-11 18:30:00|34166.5|34146.5|34160.5|34140.5|34170|34150|34156.5|34136.5|0
1689100500000|2023-07-11 18:35:00|34161|34141|34155.5|34135.5|34161.5|34141.5|34150.5|34130.5|0
1689100800000|2023-07-11 18:40:00|34156|34136|34174.5|34154.5|34175.5|34155.5|34154.5|34134.5|0
1689101100000|2023-07-11 18:45:00|34175|34155|34179.5|34159.5|34181.5|34161.5|34165|34145|0
1689101400000|2023-07-11 18:50:00|34180|34160|34184|34164|34189.5|34169.5|34174|34154|0
1689101700000|2023-07-11 18:55:00|34185.5|34165.5|34201|34181|34204.5|34184.5|34182|34162|0
1689102000000|2023-07-11 19:00:00|34200.5|34180.5|34203.5|34183.5|34206.5|34186.5|34192.5|34172.5|0
1689102300000|2023-07-11 19:05:00|34204|34184|34193.5|34173.5|34204|34184|34183.5|34163.5|0
1689102600000|2023-07-11 19:10:00|34192.5|34172.5|34177.5|34157.5|34193|34173|34177.5|34157.5|0
1689102900000|2023-07-11 19:15:00|34176.5|34156.5|34202.5|34182.5|34202.5|34182.5|34173.5|34153.5|0
1689103200000|2023-07-11 19:20:00|34200.5|34180.5|34210|34190|34214.5|34194.5|34192|34172|0
1689103500000|2023-07-11 19:25:00|34209.5|34189.5|34206.5|34186.5|34211.5|34191.5|34201.5|34181.5|0
1689103800000|2023-07-11 19:30:00|34206|34186|34185.5|34165.5|34206|34186|34180.5|34160.5|0
1689104100000|2023-07-11 19:35:00|34186.5|34166.5|34197|34177|34206.5|34186.5|34184.5|34164.5|0
1689104400000|2023-07-11 19:40:00|34197.8|34177.8|34225.3|34205.3|34229.8|34209.8|34196.8|34176.8|0
1689104700000|2023-07-11 19:45:00|34229.8|34209.8|34286.8|34266.8|34287.3|34267.3|34226.8|34206.8|0
1689105000000|2023-07-11 19:50:00|34297.3|34277.3|34261.8|34241.8|34299.8|34279.8|34261.8|34241.8|0
1689105300000|2023-07-11 19:55:00|34257.8|34237.8|34269.3|34249.3|34280.8|34260.8|34249.3|34229.3|0
1689105600000|2023-07-11 20:00:00|34268.8|34248.8|34258.8|34238.8|34268.8|34248.8|34250.8|34230.8|0
1689105900000|2023-07-11 20:05:00|34259.3|34239.3|34259.8|34239.8|34261.8|34241.8|34250.8|34230.8|0
1689106200000|2023-07-11 20:10:00|34258.8|34238.8|34255.8|34235.8|34261.3|34241.3|34251.8|34231.8|0
1689106500000|2023-07-11 20:15:00|34256.8|34236.8|34254.8|34234.8|34262.3|34242.3|34253.8|34233.8|0
1689106800000|2023-07-11 20:20:00|34255.3|34235.3|34257.3|34237.3|34257.3|34237.3|34251.8|34231.8|0
1689107100000|2023-07-11 20:25:00|34256.8|34236.8|34256.8|34236.8|34257.3|34237.3|34252.8|34232.8|0
1689107400000|2023-07-11 20:30:00|34256.3|34236.3|34254.8|34234.8|34257.8|34237.8|34252.8|34232.8|0
1689107700000|2023-07-11 20:35:00|34254.3|34234.3|34252.8|34232.8|34254.3|34234.3|34251.8|34231.8|0
1689108000000|2023-07-11 20:40:00|34252.3|34232.3|34250.8|34230.8|34252.8|34232.8|34248.8|34228.8|0
1689108300000|2023-07-11 20:45:00|34250.3|34230.3|34250.3|34230.3|34252.8|34232.8|34249.3|34229.3|0
1689108600000|2023-07-11 20:50:00|34249.8|34229.8|34249.3|34229.3|34250.8|34230.8|34247.8|34227.8|0
1689108900000|2023-07-11 20:55:00|34248.8|34228.8|34251.8|34231.8|34254.3|34234.3|34248.8|34228.8|0
1689109200000|2023-07-11 21:00:00|34253.3|34233.3|34253.5|34233.5|34255.3|34235.3|34252.1|34232.1|0
1689109500000|2023-07-11 21:05:00|34253.6|34233.6|34256.2|34236.2|34256.4|34236.4|34253.3|34233.3|0
1689109800000|2023-07-11 21:10:00|34256|34236|34256.6|34236.6|34256.7|34236.7|34256|34236|0
1689110100000|2023-07-11 21:15:00|34256.3|34236.3|34256.7|34236.7|34256.7|34236.7|34253.4|34233.4|0
1689110400000|2023-07-11 21:20:00|34256.6|34236.6|34256.6|34236.6|34256.6|34236.6|34256.6|34236.6|0
1689110700000|2023-07-11 21:25:00|34256.9|34236.9|34254.7|34234.7|34256.9|34236.9|34254.1|34234.1|0
1689111000000|2023-07-11 21:30:00|34259.6|34239.6|34259.6|34239.6|34259.6|34239.6|34259.5|34239.5|0
1689111300000|2023-07-11 21:35:00|34259.7|34239.7|34259.4|34239.4|34259.7|34239.7|34258.7|34238.7|0
1689111600000|2023-07-11 21:40:00|34257|34237|34256.8|34236.8|34257.8|34237.8|34252.7|34232.7|0
1689111900000|2023-07-11 21:45:00|34257.4|34237.4|34260.5|34240.5|34260.5|34240.5|34256.3|34236.3|0
1689112200000|2023-07-11 21:50:00|34261.1|34241.1|34257.4|34237.4|34262.6|34242.6|34257.4|34237.4|0
1689112500000|2023-07-11 21:55:00|34256.3|34236.3|34255.2|34235.2|34257|34237|34253.6|34233.6|0
1689112800000|2023-07-11 22:00:00|34253.2|34233.2|34249.7|34229.7|34253.2|34233.2|34244.2|34224.2|0
1689113100000|2023-07-11 22:05:00|34250.2|34230.2|34261.2|34241.2|34266.2|34246.2|34250.2|34230.2|0
1689113400000|2023-07-11 22:10:00|34260.7|34240.7|34264.2|34244.2|34267.7|34247.7|34260.7|34240.7|0
1689113700000|2023-07-11 22:15:00|34264.7|34244.7|34258.7|34238.7|34264.7|34244.7|34258.7|34238.7|0
1689114000000|2023-07-11 22:20:00|34258.2|34238.2|34263.7|34243.7|34264.7|34244.7|34258.2|34238.2|0
1689114300000|2023-07-11 22:25:00|34264.2|34244.2|34259.2|34239.2|34264.2|34244.2|34259.2|34239.2|0
1689114600000|2023-07-11 22:30:00|34259.7|34239.7|34262.2|34242.2|34264.2|34244.2|34258.7|34238.7|0
1689114900000|2023-07-11 22:35:00|34261.7|34241.7|34260.2|34240.2|34264.2|34244.2|34260.2|34240.2|0
1689115200000|2023-07-11 22:40:00|34260.7|34240.7|34261.2|34241.2|34262.7|34242.7|34260.2|34240.2|0
1689115500000|2023-07-11 22:45:00|34261.7|34241.7|34264.2|34244.2|34265.2|34245.2|34261.2|34241.2|0
1689115800000|2023-07-11 22:50:00|34263.7|34243.7|34262.2|34242.2|34263.7|34243.7|34260.7|34240.7|0
1689116100000|2023-07-11 22:55:00|34261.7|34241.7|34269.2|34249.2|34270.7|34250.7|34261.7|34241.7|0
1689116400000|2023-07-11 23:00:00|34268.7|34248.7|34278.2|34258.2|34281.2|34261.2|34268.7|34248.7|0
1689116700000|2023-07-11 23:05:00|34277.7|34257.7|34279.2|34259.2|34279.2|34259.2|34276.7|34256.7|0
1689117000000|2023-07-11 23:10:00|34279.7|34259.7|34279.7|34259.7|34281.7|34261.7|34278.2|34258.2|0
1689117300000|2023-07-11 23:15:00|34279.2|34259.2|34258.2|34238.2|34281.7|34261.7|34257.2|34237.2|0
1689117600000|2023-07-11 23:20:00|34261.2|34241.2|34249.2|34229.2|34266.2|34246.2|34241.7|34221.7|0
1689117900000|2023-07-11 23:25:00|34249.7|34229.7|34232.2|34212.2|34255.2|34235.2|34231.7|34211.7|0
1689118200000|2023-07-11 23:30:00|34231.7|34211.7|34239.2|34219.2|34249.7|34229.7|34224.2|34204.2|0
1689118500000|2023-07-11 23:35:00|34240.2|34220.2|34238.7|34218.7|34244.2|34224.2|34232.2|34212.2|0
1689118800000|2023-07-11 23:40:00|34239.2|34219.2|34242.2|34222.2|34245.7|34225.7|34237.2|34217.2|0
1689119100000|2023-07-11 23:45:00|34241.7|34221.7|34242.2|34222.2|34244.7|34224.7|34239.7|34219.7|0
1689119400000|2023-07-11 23:50:00|34242.7|34222.7|34241.2|34221.2|34244.2|34224.2|34241.2|34221.2|0
1689119700000|2023-07-11 23:55:00|34242.2|34222.2|34244.2|34224.2|34244.7|34224.7|34240.2|34220.2|0
1689120000000|2023-07-12 00:00:00|34243.7|34223.7|34247.7|34227.7|34248.7|34228.7|34238.2|34218.2|0
1689120300000|2023-07-12 00:05:00|34248.2|34228.2|34246.2|34226.2|34252.2|34232.2|34238.2|34218.2|0
1689120600000|2023-07-12 00:10:00|34245.7|34225.7|34238.2|34218.2|34245.7|34225.7|34224.2|34204.2|0
1689120900000|2023-07-12 00:15:00|34237.7|34217.7|34236.2|34216.2|34242.2|34222.2|34235.2|34215.2|0
1689121200000|2023-07-12 00:20:00|34235.7|34215.7|34237.2|34217.2|34244.2|34224.2|34234.7|34214.7|0
1689121500000|2023-07-12 00:25:00|34236.7|34216.7|34245.2|34225.2|34245.7|34225.7|34236.2|34216.2|0
1689121800000|2023-07-12 00:30:00|34244.7|34224.7|34241.2|34221.2|34247.7|34227.7|34238.7|34218.7|0
1689122100000|2023-07-12 00:35:00|34240.7|34220.7|34240.7|34220.7|34244.7|34224.7|34236.2|34216.2|0
1689122400000|2023-07-12 00:40:00|34241.2|34221.2|34240.7|34220.7|34245.7|34225.7|34237.7|34217.7|0
1689122700000|2023-07-12 00:45:00|34239.7|34219.7|34242.7|34222.7|34243.7|34223.7|34237.2|34217.2|0
1689123000000|2023-07-12 00:50:00|34242.2|34222.2|34244.2|34224.2|34244.2|34224.2|34239.7|34219.7|0
1689123300000|2023-07-12 00:55:00|34243.7|34223.7|34242.2|34222.2|34248.7|34228.7|34241.7|34221.7|0
1689123600000|2023-07-12 01:00:00|34241.7|34221.7|34246.2|34226.2|34246.7|34226.7|34240.7|34220.7|0
1689123900000|2023-07-12 01:05:00|34245.7|34225.7|34245.2|34225.2|34247.7|34227.7|34242.2|34222.2|0
1689124200000|2023-07-12 01:10:00|34245.7|34225.7|34243.2|34223.2|34246.7|34226.7|34240.7|34220.7|0
1689124500000|2023-07-12 01:15:00|34242.7|34222.7|34247.7|34227.7|34249.7|34229.7|34242.2|34222.2|0
1689124800000|2023-07-12 01:20:00|34248.2|34228.2|34241.2|34221.2|34248.2|34228.2|34239.7|34219.7|0
1689125100000|2023-07-12 01:25:00|34241.7|34221.7|34242.2|34222.2|34243.7|34223.7|34237.7|34217.7|0
1689125400000|2023-07-12 01:30:00|34241.7|34221.7|34242.2|34222.2|34243.2|34223.2|34236.7|34216.7|0
1689125700000|2023-07-12 01:35:00|34242.7|34222.7|34244.2|34224.2|34245.2|34225.2|34240.7|34220.7|0
1689126000000|2023-07-12 01:40:00|34243.7|34223.7|34249.7|34229.7|34249.7|34229.7|34243.7|34223.7|0
1689126300000|2023-07-12 01:45:00|34249.2|34229.2|34247.7|34227.7|34251.7|34231.7|34246.2|34226.2|0
1689126600000|2023-07-12 01:50:00|34247.2|34227.2|34247.2|34227.2|34247.7|34227.7|34242.2|34222.2|0
1689126900000|2023-07-12 01:55:00|34247.7|34227.7|34242.2|34222.2|34248.7|34228.7|34242.2|34222.2|0
1689127200000|2023-07-12 02:00:00|34242.7|34222.7|34243.7|34223.7|34244.7|34224.7|34239.7|34219.7|0
1689127500000|2023-07-12 02:05:00|34243.2|34223.2|34244.2|34224.2|34246.7|34226.7|34241.2|34221.2|0
1689127800000|2023-07-12 02:10:00|34243.7|34223.7|34245.7|34225.7|34247.7|34227.7|34242.7|34222.7|0
1689128100000|2023-07-12 02:15:00|34244.7|34224.7|34247.2|34227.2|34248.2|34228.2|34244.7|34224.7|0
1689128400000|2023-07-12 02:20:00|34247.7|34227.7|34250.2|34230.2|34254.7|34234.7|34247.7|34227.7|0
1689128700000|2023-07-12 02:25:00|34249.7|34229.7|34249.2|34229.2|34249.7|34229.7|34245.7|34225.7|0
1689129000000|2023-07-12 02:30:00|34248.7|34228.7|34254.7|34234.7|34257.7|34237.7|34248.7|34228.7|0
1689129300000|2023-07-12 02:35:00|34254.2|34234.2|34253.2|34233.2|34256.7|34236.7|34253.2|34233.2|0
1689129600000|2023-07-12 02:40:00|34252.7|34232.7|34254.7|34234.7|34255.7|34235.7|34251.7|34231.7|0
1689129900000|2023-07-12 02:45:00|34254.2|34234.2|34252.2|34232.2|34254.7|34234.7|34252.2|34232.2|0
1689130200000|2023-07-12 02:50:00|34252.7|34232.7|34259.7|34239.7|34259.7|34239.7|34252.2|34232.2|0
1689130500000|2023-07-12 02:55:00|34259.2|34239.2|34261.2|34241.2|34261.7|34241.7|34257.2|34237.2|0
1689130800000|2023-07-12 03:00:00|34260.7|34240.7|34258.7|34238.7|34262.2|34242.2|34257.7|34237.7|0
1689131100000|2023-07-12 03:05:00|34259.2|34239.2|34260.7|34240.7|34262.7|34242.7|34257.7|34237.7|0
1689131400000|2023-07-12 03:10:00|34260.2|34240.2|34257.7|34237.7|34261.2|34241.2|34257.7|34237.7|0
1689131700000|2023-07-12 03:15:00|34257.2|34237.2|34260.7|34240.7|34260.7|34240.7|34256.7|34236.7|0
1689132000000|2023-07-12 03:20:00|34261.2|34241.2|34261.7|34241.7|34261.7|34241.7|34260.2|34240.2|0
1689132300000|2023-07-12 03:25:00|34262.2|34242.2|34257.2|34237.2|34262.7|34242.7|34257.2|34237.2|0
1689132600000|2023-07-12 03:30:00|34256.7|34236.7|34261.7|34241.7|34262.2|34242.2|34256.2|34236.2|0
1689132900000|2023-07-12 03:35:00|34261.2|34241.2|34263.7|34243.7|34265.7|34245.7|34261.2|34241.2|0
1689133200000|2023-07-12 03:40:00|34264.2|34244.2|34255.2|34235.2|34264.2|34244.2|34254.7|34234.7|0
1689133500000|2023-07-12 03:45:00|34254.7|34234.7|34254.7|34234.7|34254.7|34234.7|34252.7|34232.7|0
1689133800000|2023-07-12 03:50:00|34254.2|34234.2|34254.2|34234.2|34255.2|34235.2|34252.7|34232.7|0
1689134100000|2023-07-12 03:55:00|34254.7|34234.7|34255.7|34235.7|34256.2|34236.2|34254.2|34234.2|0
1689134400000|2023-07-12 04:00:00|34256.2|34236.2|34255.7|34235.7|34257.2|34237.2|34254.7|34234.7|0
1689134700000|2023-07-12 04:05:00|34256.2|34236.2|34257.7|34237.7|34259.2|34239.2|34255.7|34235.7|0
1689135000000|2023-07-12 04:10:00|34258.2|34238.2|34258.7|34238.7|34259.2|34239.2|34255.7|34235.7|0
1689135300000|2023-07-12 04:15:00|34259.2|34239.2|34266.7|34246.7|34267.7|34247.7|34259.2|34239.2|0
1689135600000|2023-07-12 04:20:00|34267.2|34247.2|34269.7|34249.7|34270.2|34250.2|34265.2|34245.2|0
1689135900000|2023-07-12 04:25:00|34270.2|34250.2|34274.7|34254.7|34274.7|34254.7|34268.7|34248.7|0
1689136200000|2023-07-12 04:30:00|34274.2|34254.2|34273.7|34253.7|34275.7|34255.7|34272.7|34252.7|0
1689136500000|2023-07-12 04:35:00|34273.2|34253.2|34269.7|34249.7|34273.7|34253.7|34269.2|34249.2|0
1689136800000|2023-07-12 04:40:00|34269.2|34249.2|34267.7|34247.7|34272.2|34252.2|34267.2|34247.2|0
1689137100000|2023-07-12 04:45:00|34268.7|34248.7|34268.2|34248.2|34269.2|34249.2|34266.7|34246.7|0
1689137400000|2023-07-12 04:50:00|34267.7|34247.7|34267.7|34247.7|34268.2|34248.2|34266.2|34246.2|0
1689137700000|2023-07-12 04:55:00|34268.2|34248.2|34269.2|34249.2|34269.7|34249.7|34265.7|34245.7|0
1689138000000|2023-07-12 05:00:00|34269.7|34249.7|34271.2|34251.2|34271.7|34251.7|34265.7|34245.7|0
1689138300000|2023-07-12 05:05:00|34270.7|34250.7|34265.7|34245.7|34271.7|34251.7|34265.2|34245.2|0
1689138600000|2023-07-12 05:10:00|34266.2|34246.2|34269.7|34249.7|34270.7|34250.7|34265.2|34245.2|0
1689138900000|2023-07-12 05:15:00|34270.7|34250.7|34278.2|34258.2|34278.7|34258.7|34270.2|34250.2|0
1689139200000|2023-07-12 05:20:00|34278.7|34258.7|34277.2|34257.2|34280.2|34260.2|34275.7|34255.7|0
1689139500000|2023-07-12 05:25:00|34277.7|34257.7|34279.2|34259.2|34279.7|34259.7|34276.2|34256.2|0
1689139800000|2023-07-12 05:30:00|34278.7|34258.7|34276.7|34256.7|34281.7|34261.7|34274.7|34254.7|0
1689140100000|2023-07-12 05:35:00|34277.2|34257.2|34272.7|34252.7|34277.7|34257.7|34272.2|34252.2|0
1689140400000|2023-07-12 05:40:00|34273.2|34253.2|34273.2|34253.2|34273.7|34253.7|34267.7|34247.7|0
1689140700000|2023-07-12 05:45:00|34272.7|34252.7|34269.7|34249.7|34274.7|34254.7|34269.7|34249.7|0
1689141000000|2023-07-12 05:50:00|34269.2|34249.2|34272.7|34252.7|34273.2|34253.2|34268.7|34248.7|0
1689141300000|2023-07-12 05:55:00|34272.2|34252.2|34272.7|34252.7|34273.7|34253.7|34270.7|34250.7|0
1689141600000|2023-07-12 06:00:00|34273.2|34253.2|34285.7|34265.7|34286.7|34266.7|34271.7|34251.7|0
1689141900000|2023-07-12 06:05:00|34285.2|34265.2|34282.7|34262.7|34286.7|34266.7|34282.7|34262.7|0
1689142200000|2023-07-12 06:10:00|34283.2|34263.2|34295.7|34275.7|34297.7|34277.7|34282.7|34262.7|0
1689142500000|2023-07-12 06:15:00|34296.2|34276.2|34286.2|34266.2|34298.2|34278.2|34285.2|34265.2|0
1689142800000|2023-07-12 06:20:00|34285.7|34265.7|34280.7|34260.7|34287.2|34267.2|34278.7|34258.7|0
1689143100000|2023-07-12 06:25:00|34281.2|34261.2|34280.2|34260.2|34281.7|34261.7|34274.7|34254.7|0
1689143400000|2023-07-12 06:30:00|34280.7|34260.7|34284.2|34264.2|34284.7|34264.7|34275.7|34255.7|0
1689143700000|2023-07-12 06:35:00|34283.7|34263.7|34280.2|34260.2|34285.7|34265.7|34279.7|34259.7|0
1689144000000|2023-07-12 06:40:00|34280.7|34260.7|34277.7|34257.7|34280.7|34260.7|34277.2|34257.2|0
1689144300000|2023-07-12 06:45:00|34277.2|34257.2|34272.7|34252.7|34277.2|34257.2|34270.7|34250.7|0
1689144600000|2023-07-12 06:50:00|34273.2|34253.2|34272.7|34252.7|34273.7|34253.7|34269.2|34249.2|0
1689144900000|2023-07-12 06:55:00|34272.2|34252.2|34275.7|34255.7|34278.2|34258.2|34270.7|34250.7|0
1689145200000|2023-07-12 07:00:00|34278.7|34258.7|34282.2|34262.2|34286.7|34266.7|34274.2|34254.2|0
1689145500000|2023-07-12 07:05:00|34281.7|34261.7|34269.2|34249.2|34286.7|34266.7|34265.7|34245.7|0
1689145800000|2023-07-12 07:10:00|34268.7|34248.7|34267.7|34247.7|34275.2|34255.2|34267.7|34247.7|0
1689146100000|2023-07-12 07:15:00|34268.2|34248.2|34275.2|34255.2|34280.7|34260.7|34267.7|34247.7|0
1689146400000|2023-07-12 07:20:00|34274.7|34254.7|34271.2|34251.2|34281.2|34261.2|34271.2|34251.2|0
1689146700000|2023-07-12 07:25:00|34272.2|34252.2|34279.7|34259.7|34281.7|34261.7|34271.7|34251.7|0
1689147000000|2023-07-12 07:30:00|34280.7|34260.7|34284.2|34264.2|34285.7|34265.7|34274.2|34254.2|0
1689147300000|2023-07-12 07:35:00|34283.7|34263.7|34283.2|34263.2|34290.7|34270.7|34281.7|34261.7|0
1689147600000|2023-07-12 07:40:00|34282.7|34262.7|34286.7|34266.7|34290.7|34270.7|34279.7|34259.7|0
1689147900000|2023-07-12 07:45:00|34287.2|34267.2|34296.2|34276.2|34297.2|34277.2|34284.2|34264.2|0
1689148200000|2023-07-12 07:50:00|34296.7|34276.7|34301.7|34281.7|34303.7|34283.7|34296.2|34276.2|0
1689148500000|2023-07-12 07:55:00|34301.2|34281.2|34303.2|34283.2|34304.2|34284.2|34298.2|34278.2|0
1689148800000|2023-07-12 08:00:00|34302.7|34282.7|34300.2|34280.2|34304.7|34284.7|34297.7|34277.7|0
1689149100000|2023-07-12 08:05:00|34299.7|34279.7|34307.7|34287.7|34308.7|34288.7|34293.7|34273.7|0
1689149400000|2023-07-12 08:10:00|34307.2|34287.2|34308.7|34288.7|34310.7|34290.7|34303.7|34283.7|0
1689149700000|2023-07-12 08:15:00|34309.2|34289.2|34312.7|34292.7|34320.7|34300.7|34306.2|34286.2|0
1689150000000|2023-07-12 08:20:00|34313.2|34293.2|34297.7|34277.7|34314.2|34294.2|34297.7|34277.7|0
1689150300000|2023-07-12 08:25:00|34297.2|34277.2|34307.2|34287.2|34311.2|34291.2|34296.7|34276.7|0
1689150600000|2023-07-12 08:30:00|34306.7|34286.7|34310.2|34290.2|34314.7|34294.7|34306.2|34286.2|0
1689150900000|2023-07-12 08:35:00|34309.2|34289.2|34312.7|34292.7|34314.2|34294.2|34307.7|34287.7|0
1689151200000|2023-07-12 08:40:00|34313.2|34293.2|34316.2|34296.2|34319.7|34299.7|34311.7|34291.7|0
1689151500000|2023-07-12 08:45:00|34316.7|34296.7|34314.2|34294.2|34319.2|34299.2|34312.7|34292.7|0
1689151800000|2023-07-12 08:50:00|34315.2|34295.2|34318.2|34298.2|34319.7|34299.7|34314.2|34294.2|0
1689152100000|2023-07-12 08:55:00|34317.7|34297.7|34319.7|34299.7|34322.7|34302.7|34315.2|34295.2|0
1689152400000|2023-07-12 09:00:00|34319.2|34299.2|34327.2|34307.2|34328.7|34308.7|34318.2|34298.2|0
1689152700000|2023-07-12 09:05:00|34327.7|34307.7|34325.7|34305.7|34328.7|34308.7|34322.7|34302.7|0
1689153000000|2023-07-12 09:10:00|34325.2|34305.2|34332.7|34312.7|34333.7|34313.7|34320.7|34300.7|0
1689153300000|2023-07-12 09:15:00|34332.2|34312.2|34321.2|34301.2|34333.2|34313.2|34321.2|34301.2|0
1689153600000|2023-07-12 09:20:00|34320.7|34300.7|34322.2|34302.2|34324.7|34304.7|34319.2|34299.2|0
1689153900000|2023-07-12 09:25:00|34321.7|34301.7|34323.2|34303.2|34326.7|34306.7|34321.2|34301.2|0
1689154200000|2023-07-12 09:30:00|34321.7|34301.7|34324.2|34304.2|34326.2|34306.2|34319.2|34299.2|0
1689154500000|2023-07-12 09:35:00|34324.7|34304.7|34333.2|34313.2|34333.2|34313.2|34323.7|34303.7|0
1689154800000|2023-07-12 09:40:00|34332.7|34312.7|34333.2|34313.2|34337.7|34317.7|34328.7|34308.7|0
1689155100000|2023-07-12 09:45:00|34332.7|34312.7|34325.2|34305.2|34335.2|34315.2|34324.2|34304.2|0
1689155400000|2023-07-12 09:50:00|34325.7|34305.7|34330.7|34310.7|34330.7|34310.7|34323.2|34303.2|0
1689155700000|2023-07-12 09:55:00|34330.2|34310.2|34329.2|34309.2|34330.7|34310.7|34325.7|34305.7|0
1689156000000|2023-07-12 10:00:00|34328.2|34308.2|34315.7|34295.7|34330.2|34310.2|34315.7|34295.7|0
1689156300000|2023-07-12 10:05:00|34316.7|34296.7|34311.7|34291.7|34317.7|34297.7|34311.7|34291.7|0
1689156600000|2023-07-12 10:10:00|34312.2|34292.2|34306.2|34286.2|34312.2|34292.2|34303.7|34283.7|0
1689156900000|2023-07-12 10:15:00|34305.7|34285.7|34307.2|34287.2|34311.7|34291.7|34304.7|34284.7|0
1689157200000|2023-07-12 10:20:00|34307.7|34287.7|34308.2|34288.2|34310.7|34290.7|34305.7|34285.7|0
1689157500000|2023-07-12 10:25:00|34307.7|34287.7|34310.7|34290.7|34314.7|34294.7|34307.7|34287.7|0
1689157800000|2023-07-12 10:30:00|34311.2|34291.2|34302.7|34282.7|34312.2|34292.2|34301.7|34281.7|0
1689158100000|2023-07-12 10:35:00|34303.2|34283.2|34308.2|34288.2|34309.2|34289.2|34299.7|34279.7|0
1689158400000|2023-07-12 10:40:00|34307.7|34287.7|34317.7|34297.7|34319.2|34299.2|34307.7|34287.7|0
1689158700000|2023-07-12 10:45:00|34317.2|34297.2|34313.2|34293.2|34317.7|34297.7|34309.7|34289.7|0
1689159000000|2023-07-12 10:50:00|34312.7|34292.7|34304.2|34284.2|34313.7|34293.7|34299.7|34279.7|0
1689159300000|2023-07-12 10:55:00|34303.7|34283.7|34297.7|34277.7|34305.2|34285.2|34296.2|34276.2|0
1689159600000|2023-07-12 11:00:00|34298.7|34278.7|34309.7|34289.7|34310.7|34290.7|34297.7|34277.7|0
1689159900000|2023-07-12 11:05:00|34310.2|34290.2|34302.2|34282.2|34311.7|34291.7|34300.7|34280.7|0
1689160200000|2023-07-12 11:10:00|34301.7|34281.7|34318.7|34298.7|34322.2|34302.2|34300.7|34280.7|0
1689160500000|2023-07-12 11:15:00|34319.2|34299.2|34337.7|34317.7|34337.7|34317.7|34318.7|34298.7|0
1689160800000|2023-07-12 11:20:00|34338.2|34318.2|34328.2|34308.2|34344.7|34324.7|34326.7|34306.7|0
1689161100000|2023-07-12 11:25:00|34328.7|34308.7|34329.2|34309.2|34334.7|34314.7|34325.7|34305.7|0
1689161400000|2023-07-12 11:30:00|34329.7|34309.7|34339.7|34319.7|34341.7|34321.7|34329.7|34309.7|0
1689161700000|2023-07-12 11:35:00|34340.2|34320.2|34329.2|34309.2|34342.7|34322.7|34328.2|34308.2|0
1689162000000|2023-07-12 11:40:00|34328.7|34308.7|34328.2|34308.2|34331.7|34311.7|34325.2|34305.2|0
1689162300000|2023-07-12 11:45:00|34328.7|34308.7|34330.2|34310.2|34331.2|34311.2|34325.7|34305.7|0
1689162600000|2023-07-12 11:50:00|34330.7|34310.7|34328.2|34308.2|34330.7|34310.7|34323.7|34303.7|0
1689162900000|2023-07-12 11:55:00|34328.7|34308.7|34330.7|34310.7|34331.2|34311.2|34324.7|34304.7|0
1689163200000|2023-07-12 12:00:00|34330.2|34310.2|34333.7|34313.7|34351.7|34331.7|34330.2|34310.2|0
1689163500000|2023-07-12 12:05:00|34333.2|34313.2|34334.7|34314.7|34336.7|34316.7|34332.2|34312.2|0
1689163800000|2023-07-12 12:10:00|34334.2|34314.2|34335.2|34315.2|34335.7|34315.7|34324.7|34304.7|0
1689164100000|2023-07-12 12:15:00|34334.7|34314.7|34313.7|34293.7|34337.7|34317.7|34313.7|34293.7|0
1689164400000|2023-07-12 12:20:00|34312.7|34292.7|34312.2|34292.2|34318.2|34298.2|34310.2|34290.2|0
1689164700000|2023-07-12 12:25:00|34310.2|34290.2|34324.2|34304.2|34328.7|34308.7|34308.2|34288.2|0
1689165000000|2023-07-12 12:30:00|34323.7|34303.7|34456.2|34436.2|34496.7|34476.7|34323.7|34303.7|0
1689165300000|2023-07-12 12:35:00|34461.2|34441.2|34480.7|34460.7|34497.2|34477.2|34454.2|34434.2|0
1689165600000|2023-07-12 12:40:00|34481.7|34461.7|34444.2|34424.2|34484.2|34464.2|34439.7|34419.7|0
1689165900000|2023-07-12 12:45:00|34445.2|34425.2|34447.7|34427.7|34460.2|34440.2|34441.2|34421.2|0
1689166200000|2023-07-12 12:50:00|34444.2|34424.2|34423.2|34403.2|34453.2|34433.2|34416.2|34396.2|0
1689166500000|2023-07-12 12:55:00|34426.7|34406.7|34462.2|34442.2|34464.7|34444.7|34426.7|34406.7|0
1689166800000|2023-07-12 13:00:00|34462.7|34442.7|34473.2|34453.2|34486.2|34466.2|34456.7|34436.7|0
1689167100000|2023-07-12 13:05:00|34474.2|34454.2|34484.2|34464.2|34489.2|34469.2|34474.2|34454.2|0
1689167400000|2023-07-12 13:10:00|34484.7|34464.7|34510.2|34490.2|34515.7|34495.7|34470.7|34450.7|0
1689167700000|2023-07-12 13:15:00|34510.7|34490.7|34517.7|34497.7|34527.2|34507.2|34503.7|34483.7|0
1689168000000|2023-07-12 13:20:00|34518.7|34498.7|34503.7|34483.7|34522.7|34502.7|34497.2|34477.2|0
1689168300000|2023-07-12 13:25:00|34504.7|34484.7|34505.2|34485.2|34520.2|34500.2|34498.7|34478.7|0
1689168600000|2023-07-12 13:30:00|34503.7|34483.7|34540.2|34520.2|34550.7|34530.7|34480.2|34460.2|0
1689168900000|2023-07-12 13:35:00|34542.2|34522.2|34535.2|34515.2|34575.8|34555.8|34525.5|34505.5|0
1689169200000|2023-07-12 13:40:00|34532.2|34512.2|34543.8|34523.8|34548.2|34528.2|34505.7|34485.7|0
1689169500000|2023-07-12 13:45:00|34540.8|34520.8|34586.1|34566.1|34590.6|34570.6|34529.3|34509.3|0
1689169800000|2023-07-12 13:50:00|34589.1|34569.1|34571.7|34551.7|34594.2|34574.2|34570.6|34550.6|0
1689170100000|2023-07-12 13:55:00|34572.7|34552.7|34562.2|34542.2|34582.7|34562.7|34558.2|34538.2|0
1689170400000|2023-07-12 14:00:00|34569.2|34549.2|34534.7|34514.7|34569.2|34549.2|34517.7|34497.7|0
1689170700000|2023-07-12 14:05:00|34532.7|34512.7|34533.7|34513.7|34542.7|34522.7|34509.2|34489.2|0
1689171000000|2023-07-12 14:10:00|34532.7|34512.7|34558.7|34538.7|34565.7|34545.7|34527.2|34507.2|0
1689171300000|2023-07-12 14:15:00|34562.2|34542.2|34544.7|34524.7|34568.2|34548.2|34544.7|34524.7|0
1689171600000|2023-07-12 14:20:00|34543.3|34523.3|34545.8|34525.8|34554.3|34534.3|34535.3|34515.3|0
1689171900000|2023-07-12 14:25:00|34543.3|34523.3|34549.8|34529.8|34549.8|34529.8|34526.3|34506.3|0
1689172200000|2023-07-12 14:30:00|34550.8|34530.8|34534.8|34514.8|34553.3|34533.3|34531.3|34511.3|0
1689172500000|2023-07-12 14:35:00|34536.8|34516.8|34550.8|34530.8|34550.8|34530.8|34527.3|34507.3|0
1689172800000|2023-07-12 14:40:00|34551.3|34531.3|34553.3|34533.3|34561.3|34541.3|34536.8|34516.8|0
1689173100000|2023-07-12 14:45:00|34554.3|34534.3|34549.8|34529.8|34556.3|34536.3|34539.8|34519.8|0
1689173400000|2023-07-12 14:50:00|34550.3|34530.3|34554.8|34534.8|34562.3|34542.3|34547.3|34527.3|0
1689173700000|2023-07-12 14:55:00|34554.3|34534.3|34558.3|34538.3|34560.3|34540.3|34542.3|34522.3|0
1689174000000|2023-07-12 15:00:00|34559.3|34539.3|34558.8|34538.8|34565.8|34545.8|34546.8|34526.8|0
1689174300000|2023-07-12 15:05:00|34556.8|34536.8|34538.3|34518.3|34561.3|34541.3|34530.8|34510.8|0
1689174600000|2023-07-12 15:10:00|34539.3|34519.3|34555.8|34535.8|34558.3|34538.3|34522.3|34502.3|0
1689174900000|2023-07-12 15:15:00|34556.3|34536.3|34555.8|34535.8|34564.3|34544.3|34546.8|34526.8|0
1689175200000|2023-07-12 15:20:00|34554.8|34534.8|34544.3|34524.3|34554.8|34534.8|34529.3|34509.3|0
1689175500000|2023-07-12 15:25:00|34543.3|34523.3|34502.8|34482.8|34543.3|34523.3|34500.8|34480.8|0
1689175800000|2023-07-12 15:30:00|34503.3|34483.3|34498.3|34478.3|34513.3|34493.3|34494.8|34474.8|0
1689176100000|2023-07-12 15:35:00|34499.8|34479.8|34475.8|34455.8|34507.3|34487.3|34470.8|34450.8|0
1689176400000|2023-07-12 15:40:00|34476.3|34456.3|34450.8|34430.8|34476.3|34456.3|34405.8|34385.8|0
1689176700000|2023-07-12 15:45:00|34448.8|34428.8|34476.6|34456.6|34481.1|34461.1|34433.8|34413.8|0
1689177000000|2023-07-12 15:50:00|34475.1|34455.1|34454.6|34434.6|34480.1|34460.1|34442.6|34422.6|0
1689177300000|2023-07-12 15:55:00|34450.6|34430.6|34423.6|34403.6|34464.6|34444.6|34417.1|34397.1|0
1689177600000|2023-07-12 16:00:00|34421.6|34401.6|34413.6|34393.6|34433.6|34413.6|34405.6|34385.6|0
1689177900000|2023-07-12 16:05:00|34412.6|34392.6|34405.6|34385.6|34414.6|34394.6|34398.6|34378.6|0
1689178200000|2023-07-12 16:10:00|34406.1|34386.1|34434.6|34414.6|34441.6|34421.6|34392.6|34372.6|0
1689178500000|2023-07-12 16:15:00|34435.6|34415.6|34385.6|34365.6|34437.1|34417.1|34384.1|34364.1|0
1689178800000|2023-07-12 16:20:00|34387.6|34367.6|34397.1|34377.1|34399.6|34379.6|34380.6|34360.6|0
1689179100000|2023-07-12 16:25:00|34397.6|34377.6|34390.1|34370.1|34405.6|34385.6|34381.1|34361.1|0
1689179400000|2023-07-12 16:30:00|34390.6|34370.6|34412.1|34392.1|34413.1|34393.1|34384.1|34364.1|0
1689179700000|2023-07-12 16:35:00|34412.6|34392.6|34419.6|34399.6|34422.6|34402.6|34403.1|34383.1|0
1689180000000|2023-07-12 16:40:00|34420.1|34400.1|34410.6|34390.6|34420.1|34400.1|34402.6|34382.6|0
1689180300000|2023-07-12 16:45:00|34409.6|34389.6|34425.6|34405.6|34429.1|34409.1|34398.6|34378.6|0
1689180600000|2023-07-12 16:50:00|34422.1|34402.1|34423.6|34403.6|34430.6|34410.6|34415.6|34395.6|0
1689180900000|2023-07-12 16:55:00|34422.6|34402.6|34401.6|34381.6|34427.6|34407.6|34393.6|34373.6|0
1689181200000|2023-07-12 17:00:00|34402.6|34382.6|34412.1|34392.1|34422.1|34402.1|34402.6|34382.6|0
1689181500000|2023-07-12 17:05:00|34413.1|34393.1|34407.1|34387.1|34414.6|34394.6|34389.6|34369.6|0
1689181800000|2023-07-12 17:10:00|34406.1|34386.1|34407.6|34387.6|34413.6|34393.6|34398.6|34378.6|0
1689182100000|2023-07-12 17:15:00|34408.1|34388.1|34422.1|34402.1|34425.6|34405.6|34408.1|34388.1|0
1689182400000|2023-07-12 17:20:00|34423.1|34403.1|34413.1|34393.1|34425.6|34405.6|34410.6|34390.6|0
1689182700000|2023-07-12 17:25:00|34412.6|34392.6|34402.6|34382.6|34417.1|34397.1|34402.6|34382.6|0
1689183000000|2023-07-12 17:30:00|34403.1|34383.1|34411.6|34391.6|34415.1|34395.1|34397.6|34377.6|0
1689183300000|2023-07-12 17:35:00|34412.6|34392.6|34416.1|34396.1|34417.6|34397.6|34405.6|34385.6|0
1689183600000|2023-07-12 17:40:00|34416.6|34396.6|34410.6|34390.6|34419.6|34399.6|34406.6|34386.6|0
1689183900000|2023-07-12 17:45:00|34411.1|34391.1|34406.1|34386.1|34413.6|34393.6|34395.1|34375.1|0
1689184200000|2023-07-12 17:50:00|34407.1|34387.1|34416.1|34396.1|34416.6|34396.6|34403.6|34383.6|0
1689184500000|2023-07-12 17:55:00|34417.1|34397.1|34412.1|34392.1|34420.1|34400.1|34404.6|34384.6|0
1689184800000|2023-07-12 18:00:00|34414.6|34394.6|34411.1|34391.1|34414.6|34394.6|34392.1|34372.1|0
1689185100000|2023-07-12 18:05:00|34410.1|34390.1|34428.6|34408.6|34430.1|34410.1|34410.1|34390.1|0
1689185400000|2023-07-12 18:10:00|34429.1|34409.1|34439.1|34419.1|34442.6|34422.6|34424.6|34404.6|0
1689185700000|2023-07-12 18:15:00|34439.6|34419.6|34424.6|34404.6|34443.1|34423.1|34424.6|34404.6|0
1689186000000|2023-07-12 18:20:00|34424.1|34404.1|34423.3|34403.3|34434.1|34414.1|34416.8|34396.8|0
1689186300000|2023-07-12 18:25:00|34422.3|34402.3|34420.8|34400.8|34425.8|34405.8|34417.3|34397.3|0
1689186600000|2023-07-12 18:30:00|34420.3|34400.3|34417.3|34397.3|34421.8|34401.8|34412.8|34392.8|0
1689186900000|2023-07-12 18:35:00|34417.8|34397.8|34421.3|34401.3|34429.8|34409.8|34417.3|34397.3|0
1689187200000|2023-07-12 18:40:00|34416.3|34396.3|34408.8|34388.8|34416.8|34396.8|34391.8|34371.8|0
1689187500000|2023-07-12 18:45:00|34405.3|34385.3|34395.8|34375.8|34405.3|34385.3|34384.8|34364.8|0
1689187800000|2023-07-12 18:50:00|34397.3|34377.3|34391.8|34371.8|34399.8|34379.8|34382.3|34362.3|0
1689188100000|2023-07-12 18:55:00|34392.3|34372.3|34392.8|34372.8|34396.3|34376.3|34383.3|34363.3|0
1689188400000|2023-07-12 19:00:00|34392.3|34372.3|34387.3|34367.3|34396.3|34376.3|34374.3|34354.3|0
1689188700000|2023-07-12 19:05:00|34388.3|34368.3|34383.3|34363.3|34398.3|34378.3|34376.8|34356.8|0
1689189000000|2023-07-12 19:10:00|34383.8|34363.8|34390.8|34370.8|34392.3|34372.3|34373.8|34353.8|0
1689189300000|2023-07-12 19:15:00|34391.8|34371.8|34381.8|34361.8|34396.3|34376.3|34379.3|34359.3|0
1689189600000|2023-07-12 19:20:00|34381.3|34361.3|34341.8|34321.8|34381.3|34361.3|34341.3|34321.3|0
1689189900000|2023-07-12 19:25:00|34337.3|34317.3|34352.3|34332.3|34353.8|34333.8|34319.3|34299.3|0
1689190200000|2023-07-12 19:30:00|34351.3|34331.3|34372.3|34352.3|34373.3|34353.3|34344.8|34324.8|0
1689190500000|2023-07-12 19:35:00|34374.3|34354.3|34373.8|34353.8|34383.3|34363.3|34369.8|34349.8|0
1689190800000|2023-07-12 19:40:00|34374.3|34354.3|34384|34364|34385|34365|34363.5|34343.5|0
1689191100000|2023-07-12 19:45:00|34386|34366|34360.5|34340.5|34386|34366|34357|34337|0
1689191400000|2023-07-12 19:50:00|34360|34340|34363|34343|34370|34350|34346.5|34326.5|0
1689191700000|2023-07-12 19:55:00|34363.5|34343.5|34364.5|34344.5|34364.5|34344.5|34338|34318|0
1689192000000|2023-07-12 20:00:00|34365|34345|34372.5|34352.5|34378.5|34358.5|34362|34342|0
1689192300000|2023-07-12 20:05:00|34372|34352|34377.5|34357.5|34381|34361|34372|34352|0
1689192600000|2023-07-12 20:10:00|34377|34357|34375.5|34355.5|34382.5|34362.5|34374.5|34354.5|0
1689192900000|2023-07-12 20:15:00|34373.5|34353.5|34379|34359|34384.5|34364.5|34373|34353|0
1689193200000|2023-07-12 20:20:00|34379.5|34359.5|34379.5|34359.5|34381.5|34361.5|34378|34358|0
1689193500000|2023-07-12 20:25:00|34380|34360|34374|34354|34381.5|34361.5|34374|34354|0
1689193800000|2023-07-12 20:30:00|34375|34355|34377.5|34357.5|34377.5|34357.5|34375|34355|0
1689194100000|2023-07-12 20:35:00|34377|34357|34380|34360|34380|34360|34376.5|34356.5|0
1689194400000|2023-07-12 20:40:00|34379.5|34359.5|34377|34357|34380.5|34360.5|34372.5|34352.5|0
1689194700000|2023-07-12 20:45:00|34378|34358|34371.5|34351.5|34379|34359|34369|34349|0
1689195000000|2023-07-12 20:50:00|34372|34352|34368.5|34348.5|34374|34354|34368.5|34348.5|0
1689195300000|2023-07-12 20:55:00|34368|34348|34365.2|34345.2|34373|34353|34365.2|34345.2|0
1689195600000|2023-07-12 21:00:00|34368.7|34348.7|34370.3|34350.3|34372.6|34352.6|34368.7|34348.7|0
1689195900000|2023-07-12 21:05:00|34370.6|34350.6|34373.4|34353.4|34377.2|34357.2|34370.3|34350.3|0
1689196200000|2023-07-12 21:10:00|34373.9|34353.9|34367.2|34347.2|34373.9|34353.9|34367.2|34347.2|0
1689196500000|2023-07-12 21:15:00|34368.2|34348.2|34367.4|34347.4|34368.2|34348.2|34367.3|34347.3|0
1689196800000|2023-07-12 21:20:00|34367.1|34347.1|34366|34346|34368.8|34348.8|34366|34346|0
1689197100000|2023-07-12 21:25:00|34365.4|34345.4|34366.5|34346.5|34366.5|34346.5|34365.4|34345.4|0
1689197400000|2023-07-12 21:30:00|34366.7|34346.7|34367.2|34347.2|34367.2|34347.2|34366.5|34346.5|0
1689197700000|2023-07-12 21:35:00|34368|34348|34368.9|34348.9|34368.9|34348.9|34366.3|34346.3|0
1689198000000|2023-07-12 21:40:00|34370.6|34350.6|34369|34349|34371.5|34351.5|34369|34349|0
1689198300000|2023-07-12 21:45:00|34369.3|34349.3|34368.3|34348.3|34369.3|34349.3|34368.3|34348.3|0
1689198600000|2023-07-12 21:50:00|34368.6|34348.6|34373.5|34353.5|34373.5|34353.5|34368|34348|0
1689198900000|2023-07-12 21:55:00|34373.2|34353.2|34373.5|34353.5|34373.8|34353.8|34373.1|34353.1|0
1689199200000|2023-07-12 22:00:00|34378.4|34358.4|34382.9|34362.9|34385.9|34365.9|34370.4|34350.4|0
1689199500000|2023-07-12 22:05:00|34381.9|34361.9|34383.4|34363.4|34387.9|34367.9|34381.9|34361.9|0
1689199800000|2023-07-12 22:10:00|34383.9|34363.9|34388.9|34368.9|34393.4|34373.4|34383.4|34363.4|0
1689200100000|2023-07-12 22:15:00|34388.4|34368.4|34389.4|34369.4|34392.4|34372.4|34385.4|34365.4|0
1689200400000|2023-07-12 22:20:00|34389.9|34369.9|34394.9|34374.9|34396.9|34376.9|34389.9|34369.9|0
1689200700000|2023-07-12 22:25:00|34395.4|34375.4|34390.9|34370.9|34398.9|34378.9|34390.9|34370.9|0
1689201000000|2023-07-12 22:30:00|34391.9|34371.9|34392.4|34372.4|34395.9|34375.9|34391.4|34371.4|0
1689201300000|2023-07-12 22:35:00|34391.9|34371.9|34394.4|34374.4|34394.9|34374.9|34390.9|34370.9|0
1689201600000|2023-07-12 22:40:00|34394.9|34374.9|34397.4|34377.4|34401.4|34381.4|34394.4|34374.4|0
1689201900000|2023-07-12 22:45:00|34397.9|34377.9|34394.9|34374.9|34398.4|34378.4|34394.9|34374.9|0
1689202200000|2023-07-12 22:50:00|34395.4|34375.4|34387.4|34367.4|34395.4|34375.4|34385.9|34365.9|0
1689202500000|2023-07-12 22:55:00|34386.9|34366.9|34388.4|34368.4|34389.4|34369.4|34385.9|34365.9|0
1689202800000|2023-07-12 23:00:00|34388.9|34368.9|34385.4|34365.4|34389.9|34369.9|34385.4|34365.4|0
1689203100000|2023-07-12 23:05:00|34384.9|34364.9|34387.4|34367.4|34387.4|34367.4|34382.9|34362.9|0
1689203400000|2023-07-12 23:10:00|34387.9|34367.9|34386.4|34366.4|34389.9|34369.9|34385.4|34365.4|0
1689203700000|2023-07-12 23:15:00|34386.9|34366.9|34385.4|34365.4|34388.4|34368.4|34384.9|34364.9|0
1689204000000|2023-07-12 23:20:00|34385.9|34365.9|34385.9|34365.9|34386.4|34366.4|34384.9|34364.9|0
1689204300000|2023-07-12 23:25:00|34386.4|34366.4|34384.4|34364.4|34387.4|34367.4|34382.4|34362.4|0
1689204600000|2023-07-12 23:30:00|34384.9|34364.9|34386.9|34366.9|34387.4|34367.4|34383.9|34363.9|0
1689204900000|2023-07-12 23:35:00|34385.9|34365.9|34385.9|34365.9|34388.4|34368.4|34384.9|34364.9|0
1689205200000|2023-07-12 23:40:00|34386.9|34366.9|34392.4|34372.4|34394.9|34374.9|34386.4|34366.4|0
1689205500000|2023-07-12 23:45:00|34392.9|34372.9|34386.9|34366.9|34392.9|34372.9|34384.4|34364.4|0
1689205800000|2023-07-12 23:50:00|34387.4|34367.4|34384.4|34364.4|34388.9|34368.9|34384.4|34364.4|0
1689206100000|2023-07-12 23:55:00|34383.9|34363.9|34383.9|34363.9|34385.9|34365.9|34382.4|34362.4|0
1689206400000|2023-07-13 00:00:00|34382.9|34362.9|34386.9|34366.9|34388.4|34368.4|34376.9|34356.9|0
1689206700000|2023-07-13 00:05:00|34385.9|34365.9|34387.4|34367.4|34392.9|34372.9|34385.4|34365.4|0
1689207000000|2023-07-13 00:10:00|34386.9|34366.9|34387.4|34367.4|34387.9|34367.9|34381.4|34361.4|0
1689207300000|2023-07-13 00:15:00|34386.9|34366.9|34390.9|34370.9|34395.9|34375.9|34385.4|34365.4|0
1689207600000|2023-07-13 00:20:00|34391.4|34371.4|34396.4|34376.4|34398.4|34378.4|34391.4|34371.4|0
1689207900000|2023-07-13 00:25:00|34395.9|34375.9|34401.9|34381.9|34402.9|34382.9|34393.9|34373.9|0
1689208200000|2023-07-13 00:30:00|34401.4|34381.4|34399.9|34379.9|34403.9|34383.9|34398.9|34378.9|0
1689208500000|2023-07-13 00:35:00|34400.4|34380.4|34401.9|34381.9|34403.9|34383.9|34399.4|34379.4|0
1689208800000|2023-07-13 00:40:00|34402.4|34382.4|34404.4|34384.4|34404.4|34384.4|34400.9|34380.9|0
1689209100000|2023-07-13 00:45:00|34403.9|34383.9|34402.9|34382.9|34406.9|34386.9|34401.4|34381.4|0
1689209400000|2023-07-13 00:50:00|34402.4|34382.4|34401.9|34381.9|34403.9|34383.9|34399.4|34379.4|0
1689209700000|2023-07-13 00:55:00|34401.4|34381.4|34397.9|34377.9|34402.9|34382.9|34396.4|34376.4|0
1689210000000|2023-07-13 01:00:00|34397.4|34377.4|34393.9|34373.9|34397.4|34377.4|34392.9|34372.9|0
1689210300000|2023-07-13 01:05:00|34394.4|34374.4|34393.9|34373.9|34397.9|34377.9|34393.4|34373.4|0
1689210600000|2023-07-13 01:10:00|34392.9|34372.9|34394.4|34374.4|34396.9|34376.9|34392.9|34372.9|0
1689210900000|2023-07-13 01:15:00|34393.9|34373.9|34389.9|34369.9|34393.9|34373.9|34384.9|34364.9|0
1689211200000|2023-07-13 01:20:00|34389.4|34369.4|34386.4|34366.4|34390.9|34370.9|34385.4|34365.4|0
1689211500000|2023-07-13 01:25:00|34386.9|34366.9|34389.9|34369.9|34391.9|34371.9|34386.9|34366.9|0
1689211800000|2023-07-13 01:30:00|34390.4|34370.4|34389.4|34369.4|34395.9|34375.9|34388.4|34368.4|0
1689212100000|2023-07-13 01:35:00|34389.9|34369.9|34392.4|34372.4|34392.9|34372.9|34389.9|34369.9|0
1689212400000|2023-07-13 01:40:00|34391.9|34371.9|34384.4|34364.4|34391.9|34371.9|34382.9|34362.9|0
1689212700000|2023-07-13 01:45:00|34385.4|34365.4|34394.9|34374.9|34396.9|34376.9|34384.9|34364.9|0
1689213000000|2023-07-13 01:50:00|34395.4|34375.4|34394.9|34374.9|34396.9|34376.9|34391.4|34371.4|0
1689213300000|2023-07-13 01:55:00|34393.9|34373.9|34395.9|34375.9|34397.4|34377.4|34393.9|34373.9|0
1689213600000|2023-07-13 02:00:00|34395.4|34375.4|34390.9|34370.9|34396.9|34376.9|34390.4|34370.4|0
1689213900000|2023-07-13 02:05:00|34390.4|34370.4|34391.9|34371.9|34394.9|34374.9|34388.4|34368.4|0
1689214200000|2023-07-13 02:10:00|34392.4|34372.4|34397.9|34377.9|34399.9|34379.9|34392.4|34372.4|0
1689214500000|2023-07-13 02:15:00|34398.4|34378.4|34398.4|34378.4|34400.9|34380.9|34396.9|34376.9|0
1689214800000|2023-07-13 02:20:00|34397.9|34377.9|34397.9|34377.9|34398.4|34378.4|34394.9|34374.9|0
1689215100000|2023-07-13 02:25:00|34398.4|34378.4|34399.4|34379.4|34401.4|34381.4|34395.9|34375.9|0
1689215400000|2023-07-13 02:30:00|34399.9|34379.9|34394.9|34374.9|34400.4|34380.4|34390.9|34370.9|0
1689215700000|2023-07-13 02:35:00|34395.9|34375.9|34395.4|34375.4|34397.9|34377.9|34394.9|34374.9|0
1689216000000|2023-07-13 02:40:00|34394.9|34374.9|34395.9|34375.9|34399.4|34379.4|34394.9|34374.9|0
1689216300000|2023-07-13 02:45:00|34395.4|34375.4|34394.4|34374.4|34397.4|34377.4|34393.9|34373.9|0
1689216600000|2023-07-13 02:50:00|34393.4|34373.4|34395.4|34375.4|34398.9|34378.9|34392.4|34372.4|0
1689216900000|2023-07-13 02:55:00|34395.9|34375.9|34399.4|34379.4|34399.9|34379.9|34395.4|34375.4|0
1689217200000|2023-07-13 03:00:00|34399.9|34379.9|34406.9|34386.9|34407.9|34387.9|34397.9|34377.9|0
1689217500000|2023-07-13 03:05:00|34406.4|34386.4|34403.9|34383.9|34406.9|34386.9|34402.9|34382.9|0
1689217800000|2023-07-13 03:10:00|34404.4|34384.4|34410.9|34390.9|34412.9|34392.9|34403.9|34383.9|0
1689218100000|2023-07-13 03:15:00|34410.4|34390.4|34411.9|34391.9|34413.4|34393.4|34407.9|34387.9|0
1689218400000|2023-07-13 03:20:00|34412.4|34392.4|34409.9|34389.9|34413.9|34393.9|34409.4|34389.4|0
1689218700000|2023-07-13 03:25:00|34409.4|34389.4|34410.4|34390.4|34411.9|34391.9|34408.4|34388.4|0
1689219000000|2023-07-13 03:30:00|34410.9|34390.9|34410.9|34390.9|34415.9|34395.9|34409.9|34389.9|0
1689219300000|2023-07-13 03:35:00|34410.4|34390.4|34410.9|34390.9|34412.9|34392.9|34408.9|34388.9|0
1689219600000|2023-07-13 03:40:00|34411.4|34391.4|34410.4|34390.4|34411.4|34391.4|34406.9|34386.9|0
1689219900000|2023-07-13 03:45:00|34409.9|34389.9|34411.9|34391.9|34412.4|34392.4|34409.4|34389.4|0
1689220200000|2023-07-13 03:50:00|34412.4|34392.4|34415.9|34395.9|34417.4|34397.4|34412.4|34392.4|0
1689220500000|2023-07-13 03:55:00|34415.4|34395.4|34420.9|34400.9|34421.4|34401.4|34415.4|34395.4|0
1689220800000|2023-07-13 04:00:00|34419.9|34399.9|34417.4|34397.4|34419.9|34399.9|34415.9|34395.9|0
1689221100000|2023-07-13 04:05:00|34416.9|34396.9|34415.4|34395.4|34418.4|34398.4|34414.4|34394.4|0
1689221400000|2023-07-13 04:10:00|34415.9|34395.9|34409.9|34389.9|34420.9|34400.9|34408.4|34388.4|0
1689221700000|2023-07-13 04:15:00|34409.4|34389.4|34413.9|34393.9|34413.9|34393.9|34408.4|34388.4|0
1689222000000|2023-07-13 04:20:00|34412.9|34392.9|34410.4|34390.4|34412.9|34392.9|34408.9|34388.9|0
1689222300000|2023-07-13 04:25:00|34409.9|34389.9|34411.4|34391.4|34411.9|34391.9|34408.9|34388.9|0
1689222600000|2023-07-13 04:30:00|34411.9|34391.9|34409.4|34389.4|34411.9|34391.9|34406.9|34386.9|0
1689222900000|2023-07-13 04:35:00|34408.9|34388.9|34409.9|34389.9|34411.4|34391.4|34407.9|34387.9|0
1689223200000|2023-07-13 04:40:00|34409.4|34389.4|34406.4|34386.4|34409.4|34389.4|34403.9|34383.9|0
1689223500000|2023-07-13 04:45:00|34405.9|34385.9|34402.9|34382.9|34406.4|34386.4|34402.9|34382.9|0
1689223800000|2023-07-13 04:50:00|34402.4|34382.4|34403.9|34383.9|34404.9|34384.9|34401.9|34381.9|0
1689224100000|2023-07-13 04:55:00|34403.4|34383.4|34395.4|34375.4|34404.4|34384.4|34392.9|34372.9|0
1689224400000|2023-07-13 05:00:00|34394.9|34374.9|34393.9|34373.9|34396.9|34376.9|34391.4|34371.4|0
1689224700000|2023-07-13 05:05:00|34393.4|34373.4|34394.9|34374.9|34396.9|34376.9|34392.4|34372.4|0
1689225000000|2023-07-13 05:10:00|34394.4|34374.4|34395.9|34375.9|34397.9|34377.9|34393.9|34373.9|0
1689225300000|2023-07-13 05:15:00|34396.4|34376.4|34400.4|34380.4|34404.9|34384.9|34395.9|34375.9|0
1689225600000|2023-07-13 05:20:00|34400.9|34380.9|34407.9|34387.9|34408.4|34388.4|34400.4|34380.4|0
1689225900000|2023-07-13 05:25:00|34407.4|34387.4|34401.4|34381.4|34407.9|34387.9|34399.4|34379.4|0
1689226200000|2023-07-13 05:30:00|34401.9|34381.9|34401.9|34381.9|34405.9|34385.9|34398.4|34378.4|0
1689226500000|2023-07-13 05:35:00|34401.4|34381.4|34403.4|34383.4|34404.4|34384.4|34399.9|34379.9|0
1689226800000|2023-07-13 05:40:00|34403.9|34383.9|34406.4|34386.4|34406.4|34386.4|34401.4|34381.4|0
1689227100000|2023-07-13 05:45:00|34405.9|34385.9|34395.9|34375.9|34406.4|34386.4|34395.9|34375.9|0
1689227400000|2023-07-13 05:50:00|34394.9|34374.9|34395.4|34375.4|34397.4|34377.4|34393.9|34373.9|0
1689227700000|2023-07-13 05:55:00|34394.9|34374.9|34391.9|34371.9|34396.4|34376.4|34391.9|34371.9|0
1689228000000|2023-07-13 06:00:00|34387.9|34367.9|34384.4|34364.4|34393.9|34373.9|34376.9|34356.9|0
1689228300000|2023-07-13 06:05:00|34383.9|34363.9|34387.9|34367.9|34391.9|34371.9|34381.9|34361.9|0
1689228600000|2023-07-13 06:10:00|34388.4|34368.4|34392.4|34372.4|34395.9|34375.9|34387.9|34367.9|0
1689228900000|2023-07-13 06:15:00|34392.9|34372.9|34400.4|34380.4|34401.4|34381.4|34390.4|34370.4|0
1689229200000|2023-07-13 06:20:00|34399.9|34379.9|34400.9|34380.9|34400.9|34380.9|34395.4|34375.4|0
1689229500000|2023-07-13 06:25:00|34401.9|34381.9|34401.9|34381.9|34405.4|34385.4|34400.9|34380.9|0
1689229800000|2023-07-13 06:30:00|34402.4|34382.4|34395.9|34375.9|34402.9|34382.9|34394.9|34374.9|0
1689230100000|2023-07-13 06:35:00|34395.4|34375.4|34395.4|34375.4|34401.4|34381.4|34394.9|34374.9|0
1689230400000|2023-07-13 06:40:00|34395.9|34375.9|34390.9|34370.9|34397.9|34377.9|34390.9|34370.9|0
1689230700000|2023-07-13 06:45:00|34389.4|34369.4|34382.9|34362.9|34391.9|34371.9|34378.4|34358.4|0
1689231000000|2023-07-13 06:50:00|34383.4|34363.4|34390.4|34370.4|34390.4|34370.4|34381.9|34361.9|0
1689231300000|2023-07-13 06:55:00|34389.9|34369.9|34399.4|34379.4|34399.4|34379.4|34389.9|34369.9|0
1689231600000|2023-07-13 07:00:00|34399.9|34379.9|34391.4|34371.4|34399.9|34379.9|34384.4|34364.4|0
1689231900000|2023-07-13 07:05:00|34391.9|34371.9|34390.4|34370.4|34397.4|34377.4|34387.4|34367.4|0
1689232200000|2023-07-13 07:10:00|34390.9|34370.9|34404.4|34384.4|34410.4|34390.4|34390.9|34370.9|0
1689232500000|2023-07-13 07:15:00|34403.9|34383.9|34402.4|34382.4|34404.9|34384.9|34394.9|34374.9|0
1689232800000|2023-07-13 07:20:00|34401.9|34381.9|34394.9|34374.9|34401.9|34381.9|34389.9|34369.9|0
1689233100000|2023-07-13 07:25:00|34394.4|34374.4|34405.9|34385.9|34407.4|34387.4|34390.9|34370.9|0
1689233400000|2023-07-13 07:30:00|34406.4|34386.4|34403.4|34383.4|34407.9|34387.9|34395.9|34375.9|0
1689233700000|2023-07-13 07:35:00|34403.9|34383.9|34417.4|34397.4|34419.4|34399.4|34401.4|34381.4|0
1689234000000|2023-07-13 07:40:00|34417.9|34397.9|34425.9|34405.9|34429.4|34409.4|34415.9|34395.9|0
1689234300000|2023-07-13 07:45:00|34426.4|34406.4|34424.4|34404.4|34429.4|34409.4|34422.9|34402.9|0
1689234600000|2023-07-13 07:50:00|34424.9|34404.9|34426.4|34406.4|34429.4|34409.4|34420.4|34400.4|0
1689234900000|2023-07-13 07:55:00|34425.9|34405.9|34422.9|34402.9|34426.4|34406.4|34414.9|34394.9|0
1689235200000|2023-07-13 08:00:00|34422.4|34402.4|34412.4|34392.4|34422.4|34402.4|34409.9|34389.9|0
1689235500000|2023-07-13 08:05:00|34411.9|34391.9|34415.4|34395.4|34416.9|34396.9|34409.4|34389.4|0
1689235800000|2023-07-13 08:10:00|34414.9|34394.9|34425.9|34405.9|34426.4|34406.4|34412.9|34392.9|0
1689236100000|2023-07-13 08:15:00|34426.4|34406.4|34423.9|34403.9|34428.4|34408.4|34419.9|34399.9|0
1689236400000|2023-07-13 08:20:00|34424.4|34404.4|34422.9|34402.9|34427.9|34407.9|34419.9|34399.9|0
1689236700000|2023-07-13 08:25:00|34422.4|34402.4|34425.4|34405.4|34426.4|34406.4|34419.9|34399.9|0
1689237000000|2023-07-13 08:30:00|34424.9|34404.9|34437.4|34417.4|34437.4|34417.4|34419.9|34399.9|0
1689237300000|2023-07-13 08:35:00|34437.9|34417.9|34436.4|34416.4|34438.4|34418.4|34430.4|34410.4|0
1689237600000|2023-07-13 08:40:00|34435.9|34415.9|34432.9|34412.9|34436.9|34416.9|34430.4|34410.4|0
1689237900000|2023-07-13 08:45:00|34433.4|34413.4|34437.4|34417.4|34438.9|34418.9|34430.9|34410.9|0
1689238200000|2023-07-13 08:50:00|34437.9|34417.9|34438.4|34418.4|34440.9|34420.9|34434.9|34414.9|0
1689238500000|2023-07-13 08:55:00|34438.9|34418.9|34429.4|34409.4|34439.9|34419.9|34428.9|34408.9|0
1689238800000|2023-07-13 09:00:00|34429.9|34409.9|34437.9|34417.9|34438.9|34418.9|34428.9|34408.9|0
1689239100000|2023-07-13 09:05:00|34438.9|34418.9|34439.4|34419.4|34439.9|34419.9|34432.4|34412.4|0
1689239400000|2023-07-13 09:10:00|34438.9|34418.9|34434.4|34414.4|34442.9|34422.9|34433.9|34413.9|0
1689239700000|2023-07-13 09:15:00|34434.9|34414.9|34444.4|34424.4|34447.9|34427.9|34434.4|34414.4|0
1689240000000|2023-07-13 09:20:00|34444.9|34424.9|34447.9|34427.9|34454.4|34434.4|34444.9|34424.9|0
1689240300000|2023-07-13 09:25:00|34447.4|34427.4|34443.4|34423.4|34451.4|34431.4|34443.4|34423.4|0
1689240600000|2023-07-13 09:30:00|34442.9|34422.9|34433.4|34413.4|34442.9|34422.9|34430.4|34410.4|0
1689240900000|2023-07-13 09:35:00|34432.9|34412.9|34432.9|34412.9|34436.9|34416.9|34432.4|34412.4|0
1689241200000|2023-07-13 09:40:00|34433.9|34413.9|34421.4|34401.4|34434.4|34414.4|34416.9|34396.9|0
1689241500000|2023-07-13 09:45:00|34421.9|34401.9|34407.4|34387.4|34422.4|34402.4|34403.9|34383.9|0
1689241800000|2023-07-13 09:50:00|34407.9|34387.9|34411.9|34391.9|34413.4|34393.4|34402.4|34382.4|0
1689242100000|2023-07-13 09:55:00|34412.4|34392.4|34402.4|34382.4|34413.4|34393.4|34401.4|34381.4|0
1689242400000|2023-07-13 10:00:00|34402.9|34382.9|34403.9|34383.9|34409.9|34389.9|34402.4|34382.4|0
1689242700000|2023-07-13 10:05:00|34404.4|34384.4|34393.9|34373.9|34408.9|34388.9|34392.9|34372.9|0
1689243000000|2023-07-13 10:10:00|34393.4|34373.4|34398.9|34378.9|34399.9|34379.9|34386.9|34366.9|0
1689243300000|2023-07-13 10:15:00|34399.9|34379.9|34400.9|34380.9|34403.4|34383.4|34395.9|34375.9|0
1689243600000|2023-07-13 10:20:00|34401.4|34381.4|34403.4|34383.4|34406.9|34386.9|34397.4|34377.4|0
1689243900000|2023-07-13 10:25:00|34402.9|34382.9|34395.4|34375.4|34403.4|34383.4|34394.9|34374.9|0
1689244200000|2023-07-13 10:30:00|34394.4|34374.4|34398.9|34378.9|34404.4|34384.4|34392.9|34372.9|0
1689244500000|2023-07-13 10:35:00|34398.4|34378.4|34402.4|34382.4|34406.4|34386.4|34398.4|34378.4|0
1689244800000|2023-07-13 10:40:00|34402.9|34382.9|34407.9|34387.9|34412.9|34392.9|34402.9|34382.9|0
1689245100000|2023-07-13 10:45:00|34408.4|34388.4|34412.9|34392.9|34416.9|34396.9|34408.4|34388.4|0
1689245400000|2023-07-13 10:50:00|34412.4|34392.4|34414.4|34394.4|34415.9|34395.9|34408.9|34388.9|0
1689245700000|2023-07-13 10:55:00|34414.9|34394.9|34416.4|34396.4|34420.4|34400.4|34414.9|34394.9|0
1689246000000|2023-07-13 11:00:00|34417.4|34397.4|34414.4|34394.4|34418.9|34398.9|34410.9|34390.9|0
1689246300000|2023-07-13 11:05:00|34413.9|34393.9|34410.9|34390.9|34415.9|34395.9|34409.9|34389.9|0
1689246600000|2023-07-13 11:10:00|34411.4|34391.4|34405.9|34385.9|34411.4|34391.4|34403.9|34383.9|0
1689246900000|2023-07-13 11:15:00|34406.4|34386.4|34408.4|34388.4|34408.9|34388.9|34403.4|34383.4|0
1689247200000|2023-07-13 11:20:00|34407.9|34387.9|34411.9|34391.9|34413.4|34393.4|34407.9|34387.9|0
1689247500000|2023-07-13 11:25:00|34411.4|34391.4|34420.4|34400.4|34420.4|34400.4|34410.9|34390.9|0
1689247800000|2023-07-13 11:30:00|34421.4|34401.4|34423.9|34403.9|34427.9|34407.9|34419.9|34399.9|0
1689248100000|2023-07-13 11:35:00|34423.4|34403.4|34428.9|34408.9|34431.9|34411.9|34423.4|34403.4|0
1689248400000|2023-07-13 11:40:00|34428.4|34408.4|34423.4|34403.4|34428.9|34408.9|34418.9|34398.9|0
1689248700000|2023-07-13 11:45:00|34423.9|34403.9|34428.9|34408.9|34433.9|34413.9|34423.4|34403.4|0
1689249000000|2023-07-13 11:50:00|34429.4|34409.4|34431.9|34411.9|34432.4|34412.4|34423.4|34403.4|0
1689249300000|2023-07-13 11:55:00|34432.4|34412.4|34438.9|34418.9|34439.4|34419.4|34429.9|34409.9|0
1689249600000|2023-07-13 12:00:00|34439.9|34419.9|34433.4|34413.4|34439.9|34419.9|34432.4|34412.4|0
1689249900000|2023-07-13 12:05:00|34433.9|34413.9|34424.9|34404.9|34436.4|34416.4|34423.9|34403.9|0
1689250200000|2023-07-13 12:10:00|34425.4|34405.4|34427.4|34407.4|34434.4|34414.4|34424.9|34404.9|0
1689250500000|2023-07-13 12:15:00|34426.9|34406.9|34427.4|34407.4|34430.9|34410.9|34422.4|34402.4|0
1689250800000|2023-07-13 12:20:00|34427.9|34407.9|34425.9|34405.9|34429.9|34409.9|34420.9|34400.9|0
1689251100000|2023-07-13 12:25:00|34426.4|34406.4|34420.4|34400.4|34426.9|34406.9|34417.9|34397.9|0
1689251400000|2023-07-13 12:30:00|34406.9|34386.9|34414.9|34394.9|34439.4|34419.4|34402.9|34382.9|0
1689251700000|2023-07-13 12:35:00|34412.4|34392.4|34405.4|34385.4|34415.4|34395.4|34384.4|34364.4|0
1689252000000|2023-07-13 12:40:00|34406.4|34386.4|34426.4|34406.4|34428.9|34408.9|34401.4|34381.4|0
1689252300000|2023-07-13 12:45:00|34426.9|34406.9|34417.9|34397.9|34431.4|34411.4|34417.4|34397.4|0
1689252600000|2023-07-13 12:50:00|34417.4|34397.4|34403.9|34383.9|34417.4|34397.4|34400.4|34380.4|0
1689252900000|2023-07-13 12:55:00|34404.4|34384.4|34421.9|34401.9|34426.4|34406.4|34400.9|34380.9|0
1689253200000|2023-07-13 13:00:00|34423.9|34403.9|34430.4|34410.4|34436.4|34416.4|34418.9|34398.9|0
1689253500000|2023-07-13 13:05:00|34430.9|34410.9|34415.4|34395.4|34431.9|34411.9|34415.4|34395.4|0
1689253800000|2023-07-13 13:10:00|34415.9|34395.9|34424.4|34404.4|34429.9|34409.9|34412.4|34392.4|0
1689254100000|2023-07-13 13:15:00|34424.9|34404.9|34422.4|34402.4|34431.4|34411.4|34421.4|34401.4|0
1689254400000|2023-07-13 13:20:00|34420.9|34400.9|34428.9|34408.9|34429.9|34409.9|34419.9|34399.9|0
1689254700000|2023-07-13 13:25:00|34428.4|34408.4|34420.9|34400.9|34430.9|34410.9|34407.4|34387.4|0
1689255000000|2023-07-13 13:30:00|34421.9|34401.9|34458.7|34438.7|34481.9|34461.9|34417.9|34397.9|0
1689255300000|2023-07-13 13:35:00|34459.7|34439.7|34439.3|34419.3|34470.3|34450.3|34435.2|34415.2|0
1689255600000|2023-07-13 13:40:00|34439.8|34419.8|34446.8|34426.8|34462.3|34442.3|34430.8|34410.8|0
1689255900000|2023-07-13 13:45:00|34445.3|34425.3|34441.8|34421.8|34450.8|34430.8|34433.8|34413.8|0
1689256200000|2023-07-13 13:50:00|34439.8|34419.8|34456.4|34436.4|34459.9|34439.9|34437.9|34417.9|0
1689256500000|2023-07-13 13:55:00|34458.9|34438.9|34467.9|34447.9|34470.9|34450.9|34447.4|34427.4|0
1689256800000|2023-07-13 14:00:00|34469.9|34449.9|34457.9|34437.9|34469.9|34449.9|34452.4|34432.4|0
1689257100000|2023-07-13 14:05:00|34457.4|34437.4|34468.9|34448.9|34470.9|34450.9|34445.4|34425.4|0
1689257400000|2023-07-13 14:10:00|34466.9|34446.9|34455.9|34435.9|34470.4|34450.4|34447.9|34427.9|0
1689257700000|2023-07-13 14:15:00|34458.4|34438.4|34441.9|34421.9|34464.4|34444.4|34434.9|34414.9|0
1689258000000|2023-07-13 14:20:00|34443.1|34423.1|34456.6|34436.6|34457.1|34437.1|34429.1|34409.1|0
1689258300000|2023-07-13 14:25:00|34453.1|34433.1|34438.1|34418.1|34454.6|34434.6|34438.1|34418.1|0
1689258600000|2023-07-13 14:30:00|34439.6|34419.6|34462.1|34442.1|34465.1|34445.1|34435.1|34415.1|0
1689258900000|2023-07-13 14:35:00|34464.1|34444.1|34451.1|34431.1|34473.6|34453.6|34442.6|34422.6|0
1689259200000|2023-07-13 14:40:00|34449.6|34429.6|34426.6|34406.6|34453.6|34433.6|34425.6|34405.6|0
1689259500000|2023-07-13 14:45:00|34426.1|34406.1|34420.6|34400.6|34436.6|34416.6|34413.1|34393.1|0
1689259800000|2023-07-13 14:50:00|34421.6|34401.6|34400.6|34380.6|34421.6|34401.6|34397.6|34377.6|0
1689260100000|2023-07-13 14:55:00|34401.1|34381.1|34422.6|34402.6|34423.1|34403.1|34394.1|34374.1|0
1689260400000|2023-07-13 15:00:00|34423.1|34403.1|34430.6|34410.6|34431.6|34411.6|34414.6|34394.6|0
1689260700000|2023-07-13 15:05:00|34431.1|34411.1|34412.6|34392.6|34432.6|34412.6|34408.1|34388.1|0
1689261000000|2023-07-13 15:10:00|34412.1|34392.1|34400.6|34380.6|34419.6|34399.6|34397.6|34377.6|0
1689261300000|2023-07-13 15:15:00|34401.1|34381.1|34413.6|34393.6|34421.1|34401.1|34400.1|34380.1|0
1689261600000|2023-07-13 15:20:00|34414.6|34394.6|34401.6|34381.6|34414.6|34394.6|34400.1|34380.1|0
1689261900000|2023-07-13 15:25:00|34400.6|34380.6|34395.1|34375.1|34410.6|34390.6|34391.6|34371.6|0
1689262200000|2023-07-13 15:30:00|34396.1|34376.1|34376.1|34356.1|34397.6|34377.6|34375.1|34355.1|0
1689262500000|2023-07-13 15:35:00|34375.6|34355.6|34389.1|34369.1|34393.1|34373.1|34375.1|34355.1|0
1689262800000|2023-07-13 15:40:00|34390.2|34370.2|34391.2|34371.2|34395.2|34375.2|34377.7|34357.7|0
1689263100000|2023-07-13 15:45:00|34392.2|34372.2|34401.2|34381.2|34403.7|34383.7|34390.2|34370.2|0
1689263400000|2023-07-13 15:50:00|34400.7|34380.7|34389.2|34369.2|34403.2|34383.2|34388.7|34368.7|0
1689263700000|2023-07-13 15:55:00|34388.2|34368.2|34408.2|34388.2|34408.2|34388.2|34387.7|34367.7|0
1689264000000|2023-07-13 16:00:00|34410.2|34390.2|34430.2|34410.2|34430.7|34410.7|34403.2|34383.2|0
1689264300000|2023-07-13 16:05:00|34429.2|34409.2|34424.7|34404.7|34431.2|34411.2|34419.2|34399.2|0
1689264600000|2023-07-13 16:10:00|34424.2|34404.2|34425.2|34405.2|34436.2|34416.2|34419.7|34399.7|0
1689264900000|2023-07-13 16:15:00|34424.7|34404.7|34429.2|34409.2|34437.2|34417.2|34424.7|34404.7|0
1689265200000|2023-07-13 16:20:00|34429.7|34409.7|34426.2|34406.2|34433.7|34413.7|34421.2|34401.2|0
1689265500000|2023-07-13 16:25:00|34425.7|34405.7|34423.2|34403.2|34434.2|34414.2|34418.7|34398.7|0
1689265800000|2023-07-13 16:30:00|34420.2|34400.2|34437.7|34417.7|34446.7|34426.7|34419.2|34399.2|0
1689266100000|2023-07-13 16:35:00|34437.2|34417.2|34433.7|34413.7|34442.7|34422.7|34428.2|34408.2|0
1689266400000|2023-07-13 16:40:00|34434.2|34414.2|34434.7|34414.7|34438.7|34418.7|34428.7|34408.7|0
1689266700000|2023-07-13 16:45:00|34435.7|34415.7|34423.2|34403.2|34436.2|34416.2|34422.2|34402.2|0
1689267000000|2023-07-13 16:50:00|34422.7|34402.7|34423.2|34403.2|34435.2|34415.2|34422.7|34402.7|0
1689267300000|2023-07-13 16:55:00|34422.2|34402.2|34419.2|34399.2|34424.2|34404.2|34401.2|34381.2|0
1689267600000|2023-07-13 17:00:00|34418.6|34398.6|34406.6|34386.6|34419.1|34399.1|34404.1|34384.1|0
1689267900000|2023-07-13 17:05:00|34407.1|34387.1|34388.1|34368.1|34411.1|34391.1|34385.6|34365.6|0
1689268200000|2023-07-13 17:10:00|34387.1|34367.1|34405.1|34385.1|34407.1|34387.1|34378.6|34358.6|0
1689268500000|2023-07-13 17:15:00|34405.6|34385.6|34410.1|34390.1|34411.6|34391.6|34404.1|34384.1|0
1689268800000|2023-07-13 17:20:00|34410.6|34390.6|34398.1|34378.1|34410.6|34390.6|34394.1|34374.1|0
1689269100000|2023-07-13 17:25:00|34398.6|34378.6|34402.6|34382.6|34409.6|34389.6|34398.6|34378.6|0
1689269400000|2023-07-13 17:30:00|34403.1|34383.1|34411.6|34391.6|34419.1|34399.1|34403.1|34383.1|0
1689269700000|2023-07-13 17:35:00|34412.1|34392.1|34413.1|34393.1|34416.1|34396.1|34409.1|34389.1|0
1689270000000|2023-07-13 17:40:00|34412.6|34392.6|34412.1|34392.1|34418.1|34398.1|34409.6|34389.6|0
1689270300000|2023-07-13 17:45:00|34413.1|34393.1|34406.6|34386.6|34415.1|34395.1|34403.6|34383.6|0
1689270600000|2023-07-13 17:50:00|34407.1|34387.1|34408.1|34388.1|34410.1|34390.1|34400.1|34380.1|0
1689270900000|2023-07-13 17:55:00|34407.6|34387.6|34403.6|34383.6|34410.1|34390.1|34401.6|34381.6|0
1689271200000|2023-07-13 18:00:00|34404.1|34384.1|34404.1|34384.1|34410.1|34390.1|34401.1|34381.1|0
1689271500000|2023-07-13 18:05:00|34403.1|34383.1|34417.1|34397.1|34424.6|34404.6|34402.6|34382.6|0
1689271800000|2023-07-13 18:10:00|34418.1|34398.1|34415.6|34395.6|34426.1|34406.1|34414.6|34394.6|0
1689272100000|2023-07-13 18:15:00|34415.1|34395.1|34421.6|34401.6|34432.6|34412.6|34413.1|34393.1|0
1689272400000|2023-07-13 18:20:00|34422.1|34402.1|34415.1|34395.1|34428.1|34408.1|34415.1|34395.1|0
1689272700000|2023-07-13 18:25:00|34415.6|34395.6|34396.6|34376.6|34416.1|34396.1|34392.1|34372.1|0
1689273000000|2023-07-13 18:30:00|34396.1|34376.1|34406.6|34386.6|34410.1|34390.1|34387.6|34367.6|0
1689273300000|2023-07-13 18:35:00|34407.1|34387.1|34398.1|34378.1|34411.1|34391.1|34395.6|34375.6|0
1689273600000|2023-07-13 18:40:00|34398.6|34378.6|34400.6|34380.6|34406.1|34386.1|34390.6|34370.6|0
1689273900000|2023-07-13 18:45:00|34401.6|34381.6|34409.1|34389.1|34413.6|34393.6|34401.1|34381.1|0
1689274200000|2023-07-13 18:50:00|34409.6|34389.6|34399.6|34379.6|34416.1|34396.1|34399.6|34379.6|0
1689274500000|2023-07-13 18:55:00|34398.1|34378.1|34413.1|34393.1|34414.1|34394.1|34398.1|34378.1|0
1689274800000|2023-07-13 19:00:00|34414.1|34394.1|34417.6|34397.6|34422.1|34402.1|34409.6|34389.6|0
1689275100000|2023-07-13 19:05:00|34418.1|34398.1|34412.1|34392.1|34420.1|34400.1|34407.1|34387.1|0
1689275400000|2023-07-13 19:10:00|34411.1|34391.1|34432.6|34412.6|34446.6|34426.6|34410.1|34390.1|0
1689275700000|2023-07-13 19:15:00|34433.6|34413.6|34419.1|34399.1|34438.1|34418.1|34406.1|34386.1|0
1689276000000|2023-07-13 19:20:00|34421.1|34401.1|34425.6|34405.6|34435.6|34415.6|34414.6|34394.6|0
1689276300000|2023-07-13 19:25:00|34426.1|34406.1|34432.1|34412.1|34434.1|34414.1|34420.1|34400.1|0
1689276600000|2023-07-13 19:30:00|34427.1|34407.1|34429.1|34409.1|34444.6|34424.6|34423.1|34403.1|0
1689276900000|2023-07-13 19:35:00|34427.1|34407.1|34443.1|34423.1|34443.1|34423.1|34422.1|34402.1|0
1689277200000|2023-07-13 19:40:00|34440.1|34420.1|34472.1|34452.1|34472.1|34452.1|34437.6|34417.6|0
1689277500000|2023-07-13 19:45:00|34471.1|34451.1|34439.1|34419.1|34472.1|34452.1|34439.1|34419.1|0
1689277800000|2023-07-13 19:50:00|34446.6|34426.6|34411.1|34391.1|34447.6|34427.6|34408.6|34388.6|0
1689278100000|2023-07-13 19:55:00|34410.6|34390.6|34407.1|34387.1|34415.1|34395.1|34397.6|34377.6|0
1689278400000|2023-07-13 20:00:00|34404.6|34384.6|34384.6|34364.6|34407.1|34387.1|34383.1|34363.1|0
1689278700000|2023-07-13 20:05:00|34385.1|34365.1|34387.1|34367.1|34390.6|34370.6|34380.1|34360.1|0
1689279000000|2023-07-13 20:10:00|34386.6|34366.6|34375.6|34355.6|34386.6|34366.6|34373.6|34353.6|0
1689279300000|2023-07-13 20:15:00|34376.1|34356.1|34382.1|34362.1|34384.6|34364.6|34376.1|34356.1|0
1689279600000|2023-07-13 20:20:00|34381.6|34361.6|34378.1|34358.1|34381.6|34361.6|34378.1|34358.1|0
1689279900000|2023-07-13 20:25:00|34377.1|34357.1|34371.6|34351.6|34377.6|34357.6|34368.1|34348.1|0
1689280200000|2023-07-13 20:30:00|34372.1|34352.1|34369.6|34349.6|34373.6|34353.6|34368.1|34348.1|0
1689280500000|2023-07-13 20:35:00|34369.1|34349.1|34373.1|34353.1|34376.1|34356.1|34366.6|34346.6|0
1689280800000|2023-07-13 20:40:00|34373.6|34353.6|34368.1|34348.1|34374.1|34354.1|34367.6|34347.6|0
1689281100000|2023-07-13 20:45:00|34367.6|34347.6|34367.6|34347.6|34368.6|34348.6|34363.1|34343.1|0
1689281400000|2023-07-13 20:50:00|34367.1|34347.1|34372.6|34352.6|34373.1|34353.1|34366.6|34346.6|0
1689281700000|2023-07-13 20:55:00|34373.1|34353.1|34374.5|34354.5|34377.6|34357.6|34372.1|34352.1|0
1689282000000|2023-07-13 21:00:00|34374.1|34354.1|34377.4|34357.4|34377.4|34357.4|34373.5|34353.5|0
1689282300000|2023-07-13 21:05:00|34377.1|34357.1|34378.2|34358.2|34378.8|34358.8|34376.6|34356.6|0
1689282600000|2023-07-13 21:10:00|34378.5|34358.5|34379.6|34359.6|34380.8|34360.8|34378.5|34358.5|0
1689282900000|2023-07-13 21:15:00|34379.7|34359.7|34379.3|34359.3|34379.8|34359.8|34379.3|34359.3|0
1689283200000|2023-07-13 21:20:00|34379|34359|34378.9|34358.9|34379.3|34359.3|34378.6|34358.6|0
1689283500000|2023-07-13 21:25:00|34378.6|34358.6|34380|34360|34381.5|34361.5|34378.3|34358.3|0
1689283800000|2023-07-13 21:30:00|34379.4|34359.4|34381|34361|34384.2|34364.2|34379.4|34359.4|0
1689284100000|2023-07-13 21:35:00|34380.5|34360.5|34381.3|34361.3|34381.8|34361.8|34380.5|34360.5|0
1689284400000|2023-07-13 21:40:00|34381.4|34361.4|34381.1|34361.1|34381.4|34361.4|34381.1|34361.1|0
1689284700000|2023-07-13 21:45:00|34382.7|34362.7|34380.8|34360.8|34382.7|34362.7|34380.8|34360.8|0
1689285000000|2023-07-13 21:50:00|34382.2|34362.2|34382.4|34362.4|34382.5|34362.5|34380.2|34360.2|0
1689285300000|2023-07-13 21:55:00|34382.1|34362.1|34382.5|34362.5|34382.7|34362.7|34380.8|34360.8|0
1689285600000|2023-07-13 22:00:00|34361.6|34341.6|34369.1|34349.1|34373.1|34353.1|34361.6|34341.6|0
1689285900000|2023-07-13 22:05:00|34369.6|34349.6|34379.6|34359.6|34380.1|34360.1|34369.6|34349.6|0
1689286200000|2023-07-13 22:10:00|34379.1|34359.1|34384.6|34364.6|34387.6|34367.6|34379.1|34359.1|0
1689286500000|2023-07-13 22:15:00|34385.1|34365.1|34388.6|34368.6|34391.6|34371.6|34384.6|34364.6|0
1689286800000|2023-07-13 22:20:00|34388.1|34368.1|34387.6|34367.6|34391.6|34371.6|34387.6|34367.6|0
1689287100000|2023-07-13 22:25:00|34388.1|34368.1|34391.6|34371.6|34392.6|34372.6|34387.1|34367.1|0
1689287400000|2023-07-13 22:30:00|34392.1|34372.1|34393.1|34373.1|34396.1|34376.1|34390.6|34370.6|0
1689287700000|2023-07-13 22:35:00|34393.6|34373.6|34386.6|34366.6|34395.6|34375.6|34386.1|34366.1|0
1689288000000|2023-07-13 22:40:00|34386.1|34366.1|34386.1|34366.1|34387.6|34367.6|34384.6|34364.6|0
1689288300000|2023-07-13 22:45:00|34387.1|34367.1|34383.6|34363.6|34387.1|34367.1|34381.1|34361.1|0
1689288600000|2023-07-13 22:50:00|34382.6|34362.6|34384.6|34364.6|34386.6|34366.6|34382.6|34362.6|0
1689288900000|2023-07-13 22:55:00|34384.1|34364.1|34385.6|34365.6|34388.6|34368.6|34383.6|34363.6|0
1689289200000|2023-07-13 23:00:00|34385.1|34365.1|34389.6|34369.6|34390.1|34370.1|34385.1|34365.1|0
1689289500000|2023-07-13 23:05:00|34390.1|34370.1|34388.6|34368.6|34391.1|34371.1|34386.6|34366.6|0
1689289800000|2023-07-13 23:10:00|34388.1|34368.1|34390.6|34370.6|34390.6|34370.6|34387.6|34367.6|0
1689290100000|2023-07-13 23:15:00|34391.1|34371.1|34390.6|34370.6|34392.6|34372.6|34389.6|34369.6|0
1689290400000|2023-07-13 23:20:00|34390.1|34370.1|34386.6|34366.6|34392.6|34372.6|34385.1|34365.1|0
1689290700000|2023-07-13 23:25:00|34386.1|34366.1|34384.1|34364.1|34389.1|34369.1|34383.1|34363.1|0
1689291000000|2023-07-13 23:30:00|34383.6|34363.6|34376.1|34356.1|34383.6|34363.6|34375.6|34355.6|0
1689291300000|2023-07-13 23:35:00|34376.6|34356.6|34369.6|34349.6|34377.1|34357.1|34369.6|34349.6|0
1689291600000|2023-07-13 23:40:00|34370.1|34350.1|34370.6|34350.6|34371.6|34351.6|34369.1|34349.1|0
1689291900000|2023-07-13 23:45:00|34371.1|34351.1|34356.1|34336.1|34372.1|34352.1|34356.1|34336.1|0
1689292200000|2023-07-13 23:50:00|34356.6|34336.6|34357.6|34337.6|34359.1|34339.1|34351.1|34331.1|0
1689292500000|2023-07-13 23:55:00|34357.1|34337.1|34369.1|34349.1|34371.1|34351.1|34357.1|34337.1|0
1689292800000|2023-07-14 00:00:00|34365.1|34345.1|34352.6|34332.6|34367.6|34347.6|34351.1|34331.1|0
1689293100000|2023-07-14 00:05:00|34352.1|34332.1|34355.1|34335.1|34361.1|34341.1|34351.1|34331.1|0
1689293400000|2023-07-14 00:10:00|34355.6|34335.6|34355.1|34335.1|34358.1|34338.1|34352.6|34332.6|0
1689293700000|2023-07-14 00:15:00|34360.6|34340.6|34353.6|34333.6|34360.6|34340.6|34350.6|34330.6|0
1689294000000|2023-07-14 00:20:00|34353.1|34333.1|34341.6|34321.6|34354.1|34334.1|34340.1|34320.1|0
1689294300000|2023-07-14 00:25:00|34342.1|34322.1|34336.6|34316.6|34342.1|34322.1|34329.6|34309.6|0
1689294600000|2023-07-14 00:30:00|34336.1|34316.1|34339.6|34319.6|34340.6|34320.6|34334.1|34314.1|0
1689294900000|2023-07-14 00:35:00|34340.1|34320.1|34340.6|34320.6|34343.1|34323.1|34338.6|34318.6|0
1689295200000|2023-07-14 00:40:00|34340.1|34320.1|34345.6|34325.6|34346.1|34326.1|34338.1|34318.1|0
1689295500000|2023-07-14 00:45:00|34345.1|34325.1|34340.1|34320.1|34345.1|34325.1|34339.1|34319.1|0
1689295800000|2023-07-14 00:50:00|34339.6|34319.6|34334.6|34314.6|34342.6|34322.6|34334.6|34314.6|0
1689296100000|2023-07-14 00:55:00|34335.1|34315.1|34334.1|34314.1|34336.1|34316.1|34330.1|34310.1|0
1689296400000|2023-07-14 01:00:00|34333.1|34313.1|34329.1|34309.1|34335.6|34315.6|34326.6|34306.6|0
1689296700000|2023-07-14 01:05:00|34328.6|34308.6|34331.1|34311.1|34333.1|34313.1|34327.1|34307.1|0
1689297000000|2023-07-14 01:10:00|34331.6|34311.6|34336.6|34316.6|34337.1|34317.1|34331.6|34311.6|0
1689297300000|2023-07-14 01:15:00|34337.1|34317.1|34331.6|34311.6|34341.6|34321.6|34331.1|34311.1|0
1689297600000|2023-07-14 01:20:00|34332.1|34312.1|34332.1|34312.1|34333.1|34313.1|34329.1|34309.1|0
1689297900000|2023-07-14 01:25:00|34332.6|34312.6|34334.6|34314.6|34337.1|34317.1|34331.6|34311.6|0
1689298200000|2023-07-14 01:30:00|34334.1|34314.1|34333.1|34313.1|34340.1|34320.1|34333.1|34313.1|0
1689298500000|2023-07-14 01:35:00|34333.6|34313.6|34329.6|34309.6|34334.6|34314.6|34327.6|34307.6|0
1689298800000|2023-07-14 01:40:00|34330.1|34310.1|34330.6|34310.6|34331.6|34311.6|34326.1|34306.1|0
1689299100000|2023-07-14 01:45:00|34331.1|34311.1|34336.6|34316.6|34337.1|34317.1|34330.1|34310.1|0
1689299400000|2023-07-14 01:50:00|34336.1|34316.1|34335.1|34315.1|34336.1|34316.1|34329.1|34309.1|0
1689299700000|2023-07-14 01:55:00|34335.6|34315.6|34340.1|34320.1|34341.6|34321.6|34333.6|34313.6|0
1689300000000|2023-07-14 02:00:00|34341.1|34321.1|34343.1|34323.1|34346.6|34326.6|34339.1|34319.1|0
1689300300000|2023-07-14 02:05:00|34343.6|34323.6|34340.1|34320.1|34344.1|34324.1|34337.1|34317.1|0
1689300600000|2023-07-14 02:10:00|34339.6|34319.6|34342.1|34322.1|34342.1|34322.1|34337.1|34317.1|0
1689300900000|2023-07-14 02:15:00|34342.6|34322.6|34348.6|34328.6|34348.6|34328.6|34341.1|34321.1|0
1689301200000|2023-07-14 02:20:00|34348.1|34328.1|34346.6|34326.6|34350.1|34330.1|34344.1|34324.1|0
1689301500000|2023-07-14 02:25:00|34347.1|34327.1|34346.6|34326.6|34348.1|34328.1|34343.6|34323.6|0
1689301800000|2023-07-14 02:30:00|34347.1|34327.1|34342.1|34322.1|34347.6|34327.6|34340.1|34320.1|0
1689302100000|2023-07-14 02:35:00|34343.1|34323.1|34342.1|34322.1|34344.6|34324.6|34341.1|34321.1|0
1689302400000|2023-07-14 02:40:00|34342.6|34322.6|34346.1|34326.1|34346.6|34326.6|34342.1|34322.1|0
1689302700000|2023-07-14 02:45:00|34347.6|34327.6|34353.6|34333.6|34358.1|34338.1|34347.6|34327.6|0
1689303000000|2023-07-14 02:50:00|34354.1|34334.1|34350.1|34330.1|34354.6|34334.6|34349.6|34329.6|0
1689303300000|2023-07-14 02:55:00|34349.6|34329.6|34350.1|34330.1|34351.6|34331.6|34349.1|34329.1|0
1689303600000|2023-07-14 03:00:00|34350.6|34330.6|34351.1|34331.1|34354.1|34334.1|34350.1|34330.1|0
1689303900000|2023-07-14 03:05:00|34351.6|34331.6|34351.6|34331.6|34352.6|34332.6|34348.6|34328.6|0
1689304200000|2023-07-14 03:10:00|34351.1|34331.1|34352.1|34332.1|34353.1|34333.1|34349.6|34329.6|0
1689304500000|2023-07-14 03:15:00|34351.6|34331.6|34354.1|34334.1|34354.1|34334.1|34348.1|34328.1|0
1689304800000|2023-07-14 03:20:00|34353.1|34333.1|34352.6|34332.6|34355.6|34335.6|34351.1|34331.1|0
1689305100000|2023-07-14 03:25:00|34352.1|34332.1|34349.6|34329.6|34355.1|34335.1|34349.1|34329.1|0
1689305400000|2023-07-14 03:30:00|34350.1|34330.1|34352.6|34332.6|34354.1|34334.1|34349.1|34329.1|0
1689305700000|2023-07-14 03:35:00|34353.1|34333.1|34356.6|34336.6|34357.6|34337.6|34352.6|34332.6|0
1689306000000|2023-07-14 03:40:00|34357.1|34337.1|34365.1|34345.1|34365.6|34345.6|34357.1|34337.1|0
1689306300000|2023-07-14 03:45:00|34365.6|34345.6|34366.6|34346.6|34368.1|34348.1|34361.6|34341.6|0
1689306600000|2023-07-14 03:50:00|34366.1|34346.1|34363.6|34343.6|34366.6|34346.6|34363.1|34343.1|0
1689306900000|2023-07-14 03:55:00|34364.1|34344.1|34362.1|34342.1|34364.1|34344.1|34361.1|34341.1|0
1689307200000|2023-07-14 04:00:00|34361.6|34341.6|34351.1|34331.1|34362.1|34342.1|34351.1|34331.1|0
1689307500000|2023-07-14 04:05:00|34351.6|34331.6|34356.1|34336.1|34356.1|34336.1|34351.1|34331.1|0
1689307800000|2023-07-14 04:10:00|34355.6|34335.6|34351.1|34331.1|34356.1|34336.1|34350.6|34330.6|0
1689308100000|2023-07-14 04:15:00|34351.6|34331.6|34352.6|34332.6|34354.1|34334.1|34350.1|34330.1|0
1689308400000|2023-07-14 04:20:00|34352.1|34332.1|34352.6|34332.6|34356.6|34336.6|34352.1|34332.1|0
1689308700000|2023-07-14 04:25:00|34353.1|34333.1|34351.1|34331.1|34354.1|34334.1|34351.1|34331.1|0
1689309000000|2023-07-14 04:30:00|34352.1|34332.1|34352.1|34332.1|34354.1|34334.1|34350.6|34330.6|0
1689309300000|2023-07-14 04:35:00|34351.6|34331.6|34351.1|34331.1|34353.1|34333.1|34350.6|34330.6|0
1689309600000|2023-07-14 04:40:00|34350.6|34330.6|34353.1|34333.1|34354.6|34334.6|34350.1|34330.1|0
1689309900000|2023-07-14 04:45:00|34352.6|34332.6|34353.1|34333.1|34356.1|34336.1|34350.6|34330.6|0
1689310200000|2023-07-14 04:50:00|34353.6|34333.6|34351.6|34331.6|34354.1|34334.1|34350.1|34330.1|0
1689310500000|2023-07-14 04:55:00|34351.1|34331.1|34349.6|34329.6|34352.1|34332.1|34346.1|34326.1|0
1689310800000|2023-07-14 05:00:00|34349.1|34329.1|34348.1|34328.1|34349.6|34329.6|34340.6|34320.6|0
1689311100000|2023-07-14 05:05:00|34347.6|34327.6|34343.1|34323.1|34348.1|34328.1|34343.1|34323.1|0
1689311400000|2023-07-14 05:10:00|34343.6|34323.6|34350.6|34330.6|34350.6|34330.6|34342.1|34322.1|0
1689311700000|2023-07-14 05:15:00|34351.1|34331.1|34348.1|34328.1|34352.1|34332.1|34348.1|34328.1|0
1689312000000|2023-07-14 05:20:00|34348.6|34328.6|34348.6|34328.6|34350.1|34330.1|34347.6|34327.6|0
1689312300000|2023-07-14 05:25:00|34348.1|34328.1|34347.1|34327.1|34350.6|34330.6|34347.1|34327.1|0
1689312600000|2023-07-14 05:30:00|34347.6|34327.6|34348.1|34328.1|34353.1|34333.1|34347.1|34327.1|0
1689312900000|2023-07-14 05:35:00|34349.1|34329.1|34342.6|34322.6|34351.1|34331.1|34341.6|34321.6|0
1689313200000|2023-07-14 05:40:00|34343.1|34323.1|34337.6|34317.6|34345.6|34325.6|34337.1|34317.1|0
1689313500000|2023-07-14 05:45:00|34337.1|34317.1|34353.6|34333.6|34355.1|34335.1|34334.1|34314.1|0
1689313800000|2023-07-14 05:50:00|34353.1|34333.1|34347.6|34327.6|34353.1|34333.1|34347.1|34327.1|0
1689314100000|2023-07-14 05:55:00|34348.1|34328.1|34359.1|34339.1|34359.1|34339.1|34346.6|34326.6|0
1689314400000|2023-07-14 06:00:00|34358.1|34338.1|34359.6|34339.6|34361.6|34341.6|34353.1|34333.1|0
1689314700000|2023-07-14 06:05:00|34359.1|34339.1|34364.6|34344.6|34364.6|34344.6|34355.6|34335.6|0
1689315000000|2023-07-14 06:10:00|34364.1|34344.1|34365.6|34345.6|34370.1|34350.1|34364.1|34344.1|0
1689315300000|2023-07-14 06:15:00|34365.1|34345.1|34356.1|34336.1|34365.1|34345.1|34355.6|34335.6|0
1689315600000|2023-07-14 06:20:00|34356.6|34336.6|34358.1|34338.1|34360.6|34340.6|34356.1|34336.1|0
1689315900000|2023-07-14 06:25:00|34357.6|34337.6|34349.1|34329.1|34358.1|34338.1|34348.6|34328.6|0
1689316200000|2023-07-14 06:30:00|34349.6|34329.6|34348.1|34328.1|34353.1|34333.1|34345.1|34325.1|0
1689316500000|2023-07-14 06:35:00|34347.6|34327.6|34337.6|34317.6|34349.1|34329.1|34337.6|34317.6|0
1689316800000|2023-07-14 06:40:00|34337.1|34317.1|34338.1|34318.1|34346.6|34326.6|34336.1|34316.1|0
1689317100000|2023-07-14 06:45:00|34337.6|34317.6|34334.6|34314.6|34337.6|34317.6|34330.6|34310.6|0
1689317400000|2023-07-14 06:50:00|34335.1|34315.1|34335.6|34315.6|34339.6|34319.6|34334.6|34314.6|0
1689317700000|2023-07-14 06:55:00|34336.6|34316.6|34327.1|34307.1|34339.1|34319.1|34320.1|34300.1|0
1689318000000|2023-07-14 07:00:00|34330.6|34310.6|34341.6|34321.6|34346.6|34326.6|34328.1|34308.1|0
1689318300000|2023-07-14 07:05:00|34342.1|34322.1|34357.6|34337.6|34360.6|34340.6|34342.1|34322.1|0
1689318600000|2023-07-14 07:10:00|34358.1|34338.1|34364.1|34344.1|34364.1|34344.1|34353.6|34333.6|0
1689318900000|2023-07-14 07:15:00|34365.1|34345.1|34348.6|34328.6|34365.1|34345.1|34348.6|34328.6|0
1689319200000|2023-07-14 07:20:00|34348.1|34328.1|34346.6|34326.6|34354.1|34334.1|34340.1|34320.1|0
1689319500000|2023-07-14 07:25:00|34346.1|34326.1|34351.1|34331.1|34353.6|34333.6|34343.1|34323.1|0
1689319800000|2023-07-14 07:30:00|34350.6|34330.6|34348.6|34328.6|34352.6|34332.6|34343.1|34323.1|0
1689320100000|2023-07-14 07:35:00|34349.1|34329.1|34352.6|34332.6|34355.1|34335.1|34347.6|34327.6|0
1689320400000|2023-07-14 07:40:00|34351.1|34331.1|34355.6|34335.6|34358.1|34338.1|34351.1|34331.1|0
1689320700000|2023-07-14 07:45:00|34355.1|34335.1|34360.6|34340.6|34368.1|34348.1|34355.1|34335.1|0
1689321000000|2023-07-14 07:50:00|34361.1|34341.1|34368.6|34348.6|34370.1|34350.1|34356.6|34336.6|0
1689321300000|2023-07-14 07:55:00|34369.1|34349.1|34367.6|34347.6|34369.1|34349.1|34364.1|34344.1|0
1689321600000|2023-07-14 08:00:00|34368.6|34348.6|34357.6|34337.6|34370.6|34350.6|34355.1|34335.1|0
1689321900000|2023-07-14 08:05:00|34357.1|34337.1|34359.1|34339.1|34363.1|34343.1|34353.1|34333.1|0
1689322200000|2023-07-14 08:10:00|34358.6|34338.6|34362.6|34342.6|34363.1|34343.1|34353.6|34333.6|0
1689322500000|2023-07-14 08:15:00|34362.1|34342.1|34377.1|34357.1|34379.6|34359.6|34362.1|34342.1|0
1689322800000|2023-07-14 08:20:00|34377.6|34357.6|34372.6|34352.6|34378.6|34358.6|34367.6|34347.6|0
1689323100000|2023-07-14 08:25:00|34373.1|34353.1|34377.1|34357.1|34379.1|34359.1|34369.6|34349.6|0
1689323400000|2023-07-14 08:30:00|34380.1|34360.1|34380.6|34360.6|34386.1|34366.1|34377.1|34357.1|0
1689323700000|2023-07-14 08:35:00|34381.1|34361.1|34386.1|34366.1|34386.1|34366.1|34376.6|34356.6|0
1689324000000|2023-07-14 08:40:00|34385.6|34365.6|34391.1|34371.1|34392.6|34372.6|34384.1|34364.1|0
1689324300000|2023-07-14 08:45:00|34390.1|34370.1|34383.1|34363.1|34391.6|34371.6|34381.1|34361.1|0
1689324600000|2023-07-14 08:50:00|34382.6|34362.6|34380.6|34360.6|34384.1|34364.1|34380.1|34360.1|0
1689324900000|2023-07-14 08:55:00|34381.1|34361.1|34376.1|34356.1|34382.1|34362.1|34376.1|34356.1|0
1689325200000|2023-07-14 09:00:00|34375.1|34355.1|34375.6|34355.6|34376.1|34356.1|34368.1|34348.1|0
1689325500000|2023-07-14 09:05:00|34376.1|34356.1|34377.1|34357.1|34377.1|34357.1|34373.1|34353.1|0
1689325800000|2023-07-14 09:10:00|34376.6|34356.6|34379.1|34359.1|34379.1|34359.1|34375.1|34355.1|0
1689326100000|2023-07-14 09:15:00|34380.1|34360.1|34384.1|34364.1|34384.1|34364.1|34380.1|34360.1|0
1689326400000|2023-07-14 09:20:00|34384.6|34364.6|34378.1|34358.1|34384.6|34364.6|34376.1|34356.1|0
1689326700000|2023-07-14 09:25:00|34377.6|34357.6|34380.6|34360.6|34382.1|34362.1|34377.1|34357.1|0
1689327000000|2023-07-14 09:30:00|34380.1|34360.1|34382.6|34362.6|34384.1|34364.1|34376.6|34356.6|0
1689327300000|2023-07-14 09:35:00|34383.1|34363.1|34383.6|34363.6|34389.1|34369.1|34382.6|34362.6|0
1689327600000|2023-07-14 09:40:00|34384.1|34364.1|34374.6|34354.6|34385.1|34365.1|34374.6|34354.6|0
1689327900000|2023-07-14 09:45:00|34375.1|34355.1|34376.1|34356.1|34379.1|34359.1|34373.1|34353.1|0
1689328200000|2023-07-14 09:50:00|34376.6|34356.6|34372.1|34352.1|34377.1|34357.1|34369.6|34349.6|0
1689328500000|2023-07-14 09:55:00|34374.6|34354.6|34437.1|34417.1|34454.6|34434.6|34373.1|34353.1|0
1689328800000|2023-07-14 10:00:00|34439.1|34419.1|34447.6|34427.6|34447.6|34427.6|34435.6|34415.6|0
1689329100000|2023-07-14 10:05:00|34452.6|34432.6|34460.6|34440.6|34461.6|34441.6|34448.6|34428.6|0
1689329400000|2023-07-14 10:10:00|34462.1|34442.1|34464.1|34444.1|34471.1|34451.1|34462.1|34442.1|0
1689329700000|2023-07-14 10:15:00|34464.6|34444.6|34463.1|34443.1|34466.1|34446.1|34459.1|34439.1|0
1689330000000|2023-07-14 10:20:00|34462.6|34442.6|34466.1|34446.1|34467.6|34447.6|34458.6|34438.6|0
1689330300000|2023-07-14 10:25:00|34465.6|34445.6|34459.6|34439.6|34465.6|34445.6|34456.1|34436.1|0
1689330600000|2023-07-14 10:30:00|34459.1|34439.1|34474.1|34454.1|34480.6|34460.6|34458.1|34438.1|0
1689330900000|2023-07-14 10:35:00|34473.6|34453.6|34474.6|34454.6|34482.1|34462.1|34471.6|34451.6|0
1689331200000|2023-07-14 10:40:00|34475.1|34455.1|34480.6|34460.6|34483.1|34463.1|34475.1|34455.1|0
1689331500000|2023-07-14 10:45:00|34480.1|34460.1|34537.6|34517.6|34539.6|34519.6|34476.1|34456.1|0
1689331800000|2023-07-14 10:50:00|34536.6|34516.6|34550.6|34530.6|34558.6|34538.6|34521.1|34501.1|0
1689332100000|2023-07-14 10:55:00|34550.1|34530.1|34565.6|34545.6|34572.1|34552.1|34544.1|34524.1|0
1689332400000|2023-07-14 11:00:00|34566.1|34546.1|34551.1|34531.1|34566.1|34546.1|34549.6|34529.6|0
1689332700000|2023-07-14 11:05:00|34550.6|34530.6|34563.6|34543.6|34563.6|34543.6|34547.6|34527.6|0
1689333000000|2023-07-14 11:10:00|34562.1|34542.1|34566.6|34546.6|34570.6|34550.6|34557.1|34537.1|0
1689333300000|2023-07-14 11:15:00|34566.1|34546.1|34559.6|34539.6|34567.1|34547.1|34550.6|34530.6|0
1689333600000|2023-07-14 11:20:00|34560.6|34540.6|34556.6|34536.6|34562.1|34542.1|34554.6|34534.6|0
1689333900000|2023-07-14 11:25:00|34557.1|34537.1|34571.1|34551.1|34572.1|34552.1|34556.1|34536.1|0
1689334200000|2023-07-14 11:30:00|34571.6|34551.6|34573.6|34553.6|34578.6|34558.6|34567.6|34547.6|0
1689334500000|2023-07-14 11:35:00|34574.1|34554.1|34568.1|34548.1|34579.6|34559.6|34568.1|34548.1|0
1689334800000|2023-07-14 11:40:00|34569.1|34549.1|34559.1|34539.1|34572.6|34552.6|34554.1|34534.1|0
1689335100000|2023-07-14 11:45:00|34559.6|34539.6|34561.6|34541.6|34563.6|34543.6|34551.1|34531.1|0
1689335400000|2023-07-14 11:50:00|34562.1|34542.1|34559.6|34539.6|34564.6|34544.6|34553.6|34533.6|0
1689335700000|2023-07-14 11:55:00|34559.1|34539.1|34561.6|34541.6|34567.1|34547.1|34556.1|34536.1|0
1689336000000|2023-07-14 12:00:00|34557.1|34537.1|34566.1|34546.1|34578.1|34558.1|34557.1|34537.1|0
1689336300000|2023-07-14 12:05:00|34565.1|34545.1|34569.6|34549.6|34574.6|34554.6|34561.1|34541.1|0
1689336600000|2023-07-14 12:10:00|34570.6|34550.6|34581.6|34561.6|34586.6|34566.6|34570.6|34550.6|0
1689336900000|2023-07-14 12:15:00|34581.1|34561.1|34578.1|34558.1|34584.1|34564.1|34574.1|34554.1|0
1689337200000|2023-07-14 12:20:00|34577.6|34557.6|34581.6|34561.6|34585.6|34565.6|34577.6|34557.6|0
1689337500000|2023-07-14 12:25:00|34582.6|34562.6|34583.1|34563.1|34587.1|34567.1|34579.6|34559.6|0
1689337800000|2023-07-14 12:30:00|34582.6|34562.6|34573.6|34553.6|34584.6|34564.6|34570.6|34550.6|0
1689338100000|2023-07-14 12:35:00|34574.1|34554.1|34572.1|34552.1|34576.6|34556.6|34566.6|34546.6|0
1689338400000|2023-07-14 12:40:00|34571.6|34551.6|34577.1|34557.1|34577.6|34557.6|34563.1|34543.1|0
1689338700000|2023-07-14 12:45:00|34577.6|34557.6|34582.6|34562.6|34592.1|34572.1|34577.1|34557.1|0
1689339000000|2023-07-14 12:50:00|34581.6|34561.6|34598.6|34578.6|34601.1|34581.1|34581.1|34561.1|0
1689339300000|2023-07-14 12:55:00|34599.1|34579.1|34598.1|34578.1|34602.1|34582.1|34593.6|34573.6|0
1689339600000|2023-07-14 13:00:00|34596.1|34576.1|34592.1|34572.1|34598.6|34578.6|34586.6|34566.6|0
1689339900000|2023-07-14 13:05:00|34591.6|34571.6|34588.6|34568.6|34593.6|34573.6|34584.1|34564.1|0
1689340200000|2023-07-14 13:10:00|34589.1|34569.1|34608.6|34588.6|34610.1|34590.1|34586.6|34566.6|0
1689340500000|2023-07-14 13:15:00|34608.1|34588.1|34605.6|34585.6|34611.6|34591.6|34600.1|34580.1|0
1689340800000|2023-07-14 13:20:00|34605.1|34585.1|34602.1|34582.1|34609.1|34589.1|34599.1|34579.1|0
1689341100000|2023-07-14 13:25:00|34601.1|34581.1|34574.1|34554.1|34605.1|34585.1|34569.6|34549.6|0
1689341400000|2023-07-14 13:30:00|34575.6|34555.6|34547.4|34527.4|34584.6|34564.6|34537.6|34517.6|0
1689341700000|2023-07-14 13:35:00|34546.6|34526.6|34578.8|34558.8|34581.3|34561.3|34537.8|34517.8|0
1689342000000|2023-07-14 13:40:00|34580.3|34560.3|34542.4|34522.4|34580.3|34560.3|34539.3|34519.3|0
1689342300000|2023-07-14 13:45:00|34540.9|34520.9|34568.9|34548.9|34575.9|34555.9|34530.4|34510.4|0
1689342600000|2023-07-14 13:50:00|34572.9|34552.9|34585.8|34565.8|34591.3|34571.3|34563.8|34543.8|0
1689342900000|2023-07-14 13:55:00|34582.3|34562.3|34582.1|34562.1|34604.1|34584.1|34579.1|34559.1|0
1689343200000|2023-07-14 14:00:00|34571.6|34551.6|34546.1|34526.1|34585.6|34565.6|34531.6|34511.6|0
1689343500000|2023-07-14 14:05:00|34544.6|34524.6|34566.6|34546.6|34581.6|34561.6|34537.1|34517.1|0
1689343800000|2023-07-14 14:10:00|34569.6|34549.6|34573.1|34553.1|34586.1|34566.1|34563.1|34543.1|0
1689344100000|2023-07-14 14:15:00|34576.1|34556.1|34558.6|34538.6|34591.1|34571.1|34558.1|34538.1|0
1689344400000|2023-07-14 14:20:00|34562.9|34542.9|34566.4|34546.4|34572.4|34552.4|34545.9|34525.9|0
1689344700000|2023-07-14 14:25:00|34565.9|34545.9|34536.9|34516.9|34575.9|34555.9|34536.9|34516.9|0
1689345000000|2023-07-14 14:30:00|34536.4|34516.4|34513.4|34493.4|34548.9|34528.9|34498.9|34478.9|0
1689345300000|2023-07-14 14:35:00|34510.4|34490.4|34494.9|34474.9|34510.4|34490.4|34484.9|34464.9|0
1689345600000|2023-07-14 14:40:00|34495.4|34475.4|34486.4|34466.4|34499.9|34479.9|34473.9|34453.9|0
1689345900000|2023-07-14 14:45:00|34487.9|34467.9|34468.9|34448.9|34492.9|34472.9|34459.9|34439.9|0
1689346200000|2023-07-14 14:50:00|34467.9|34447.9|34491.9|34471.9|34493.9|34473.9|34458.9|34438.9|0
1689346500000|2023-07-14 14:55:00|34491.4|34471.4|34504.4|34484.4|34512.4|34492.4|34484.9|34464.9|0
1689346800000|2023-07-14 15:00:00|34503.9|34483.9|34500.9|34480.9|34509.4|34489.4|34478.4|34458.4|0
1689347100000|2023-07-14 15:05:00|34501.9|34481.9|34491.9|34471.9|34505.4|34485.4|34489.4|34469.4|0
1689347400000|2023-07-14 15:10:00|34492.4|34472.4|34503.4|34483.4|34509.9|34489.9|34491.9|34471.9|0
1689347700000|2023-07-14 15:15:00|34503.9|34483.9|34508.4|34488.4|34516.9|34496.9|34493.9|34473.9|0
1689348000000|2023-07-14 15:20:00|34509.9|34489.9|34499.9|34479.9|34514.9|34494.9|34496.9|34476.9|0
1689348300000|2023-07-14 15:25:00|34498.9|34478.9|34507.9|34487.9|34512.9|34492.9|34496.4|34476.4|0
1689348600000|2023-07-14 15:30:00|34510.9|34490.9|34531.9|34511.9|34536.9|34516.9|34507.9|34487.9|0
1689348900000|2023-07-14 15:35:00|34532.9|34512.9|34535.9|34515.9|34544.9|34524.9|34522.9|34502.9|0
1689349200000|2023-07-14 15:40:00|34534.9|34514.9|34522|34502|34540|34520|34513|34493|0
1689349500000|2023-07-14 15:45:00|34523.5|34503.5|34509.5|34489.5|34523.5|34503.5|34509|34489|0
1689349800000|2023-07-14 15:50:00|34509|34489|34513|34493|34515|34495|34495|34475|0
1689350100000|2023-07-14 15:55:00|34514.5|34494.5|34528.5|34508.5|34532|34512|34512|34492|0
1689350400000|2023-07-14 16:00:00|34528|34508|34538|34518|34547|34527|34524|34504|0
1689350700000|2023-07-14 16:05:00|34536|34516|34522.5|34502.5|34537|34517|34520|34500|0
1689351000000|2023-07-14 16:10:00|34522|34502|34520|34500|34525|34505|34514|34494|0
1689351300000|2023-07-14 16:15:00|34523|34503|34517.5|34497.5|34527|34507|34511|34491|0
1689351600000|2023-07-14 16:20:00|34517|34497|34515|34495|34531|34511|34512.5|34492.5|0
1689351900000|2023-07-14 16:25:00|34514|34494|34498|34478|34518|34498|34497.5|34477.5|0
1689352200000|2023-07-14 16:30:00|34497|34477|34515.5|34495.5|34519|34499|34492|34472|0
1689352500000|2023-07-14 16:35:00|34514|34494|34512|34492|34520|34500|34509.5|34489.5|0
1689352800000|2023-07-14 16:40:00|34512.5|34492.5|34524|34504|34534|34514|34510|34490|0
1689353100000|2023-07-14 16:45:00|34523.5|34503.5|34525|34505|34528.5|34508.5|34502.5|34482.5|0
1689353400000|2023-07-14 16:50:00|34526|34506|34525.5|34505.5|34529|34509|34511|34491|0
1689353700000|2023-07-14 16:55:00|34525|34505|34523.5|34503.5|34527|34507|34518|34498|0
1689354000000|2023-07-14 17:00:00|34526|34506|34509.5|34489.5|34531|34511|34500.5|34480.5|0
1689354300000|2023-07-14 17:05:00|34509|34489|34495.5|34475.5|34509|34489|34490.5|34470.5|0
1689354600000|2023-07-14 17:10:00|34494|34474|34504.5|34484.5|34512|34492|34490.5|34470.5|0
1689354900000|2023-07-14 17:15:00|34505|34485|34517|34497|34524.5|34504.5|34505|34485|0
1689355200000|2023-07-14 17:20:00|34516.5|34496.5|34513|34493|34527|34507|34509|34489|0
1689355500000|2023-07-14 17:25:00|34512.5|34492.5|34519.5|34499.5|34522|34502|34504|34484|0
1689355800000|2023-07-14 17:30:00|34519|34499|34524|34504|34533.5|34513.5|34513.5|34493.5|0
1689356100000|2023-07-14 17:35:00|34524.5|34504.5|34532.5|34512.5|34536.5|34516.5|34524|34504|0
1689356400000|2023-07-14 17:40:00|34533|34513|34531.5|34511.5|34536|34516|34524|34504|0
1689356700000|2023-07-14 17:45:00|34531|34511|34548.5|34528.5|34550|34530|34528.5|34508.5|0
1689357000000|2023-07-14 17:50:00|34547|34527|34560|34540|34561|34541|34544|34524|0
1689357300000|2023-07-14 17:55:00|34559.5|34539.5|34547|34527|34564.5|34544.5|34539|34519|0
1689357600000|2023-07-14 18:00:00|34547.5|34527.5|34568|34548|34570|34550|34545|34525|0
1689357900000|2023-07-14 18:05:00|34568.5|34548.5|34567.5|34547.5|34574|34554|34562|34542|0
1689358200000|2023-07-14 18:10:00|34570|34550|34577.5|34557.5|34578|34558|34567|34547|0
1689358500000|2023-07-14 18:15:00|34578|34558|34570|34550|34582|34562|34566.5|34546.5|0
1689358800000|2023-07-14 18:20:00|34570.9|34550.9|34561.4|34541.4|34572.9|34552.9|34553.4|34533.4|0
1689359100000|2023-07-14 18:25:00|34562.4|34542.4|34553.9|34533.9|34568.4|34548.4|34551.4|34531.4|0
1689359400000|2023-07-14 18:30:00|34554.9|34534.9|34542.4|34522.4|34563.9|34543.9|34542.4|34522.4|0
1689359700000|2023-07-14 18:35:00|34541.9|34521.9|34537.4|34517.4|34541.9|34521.9|34523.4|34503.4|0
1689360000000|2023-07-14 18:40:00|34536.4|34516.4|34535.9|34515.9|34546.4|34526.4|34531.4|34511.4|0
1689360300000|2023-07-14 18:45:00|34536.9|34516.9|34543.4|34523.4|34543.4|34523.4|34528.4|34508.4|0
1689360600000|2023-07-14 18:50:00|34542.9|34522.9|34560.9|34540.9|34564.9|34544.9|34538.4|34518.4|0
1689360900000|2023-07-14 18:55:00|34561.4|34541.4|34540.9|34520.9|34565.4|34545.4|34532.9|34512.9|0
1689361200000|2023-07-14 19:00:00|34540.4|34520.4|34509.9|34489.9|34540.4|34520.4|34492.4|34472.4|0
1689361500000|2023-07-14 19:05:00|34510.4|34490.4|34532.4|34512.4|34532.9|34512.9|34502.4|34482.4|0
1689361800000|2023-07-14 19:10:00|34534.4|34514.4|34548.4|34528.4|34548.4|34528.4|34525.4|34505.4|0
1689362100000|2023-07-14 19:15:00|34547.4|34527.4|34558.9|34538.9|34566.4|34546.4|34547.4|34527.4|0
1689362400000|2023-07-14 19:20:00|34558.4|34538.4|34536.9|34516.9|34559.9|34539.9|34535.4|34515.4|0
1689362700000|2023-07-14 19:25:00|34534.4|34514.4|34535.4|34515.4|34543.4|34523.4|34525.9|34505.9|0
1689363000000|2023-07-14 19:30:00|34537.4|34517.4|34523.4|34503.4|34539.4|34519.4|34515.9|34495.9|0
1689363300000|2023-07-14 19:35:00|34522.4|34502.4|34524.9|34504.9|34526.4|34506.4|34511.4|34491.4|0
1689363600000|2023-07-14 19:40:00|34525.9|34505.9|34505.4|34485.4|34525.9|34505.9|34504.9|34484.9|0
1689363900000|2023-07-14 19:45:00|34506.4|34486.4|34494.9|34474.9|34514.4|34494.4|34488.4|34468.4|0
1689364200000|2023-07-14 19:50:00|34487.4|34467.4|34508.9|34488.9|34530.4|34510.4|34486.9|34466.9|0
1689364500000|2023-07-14 19:55:00|34509.4|34489.4|34521.9|34501.9|34525.4|34505.4|34482.4|34462.4|0
1689364800000|2023-07-14 20:00:00|34524.4|34504.4|34502.9|34482.9|34524.4|34504.4|34494.9|34474.9|0
1689365100000|2023-07-14 20:05:00|34501.9|34481.9|34497.9|34477.9|34506.4|34486.4|34492.9|34472.9|0
1689365400000|2023-07-14 20:10:00|34497.4|34477.4|34500.4|34480.4|34502.4|34482.4|34494.4|34474.4|0
1689365700000|2023-07-14 20:15:00|34500.9|34480.9|34497.4|34477.4|34503.4|34483.4|34497.4|34477.4|0
1689366000000|2023-07-14 20:20:00|34497.9|34477.9|34496.9|34476.9|34498.4|34478.4|34491.4|34471.4|0
1689366300000|2023-07-14 20:25:00|34495.9|34475.9|34491.9|34471.9|34496.9|34476.9|34491.4|34471.4|0
1689366600000|2023-07-14 20:30:00|34492.4|34472.4|34490.9|34470.9|34493.4|34473.4|34490.4|34470.4|0
1689366900000|2023-07-14 20:35:00|34490.4|34470.4|34492.4|34472.4|34493.4|34473.4|34489.9|34469.9|0
1689367200000|2023-07-14 20:40:00|34491.9|34471.9|34489.9|34469.9|34493.9|34473.9|34487.9|34467.9|0
1689367500000|2023-07-14 20:45:00|34490.4|34470.4|34486.4|34466.4|34490.9|34470.9|34486.4|34466.4|0
1689367800000|2023-07-14 20:50:00|34486.9|34466.9|34489.9|34469.9|34490.9|34470.9|34485.9|34465.9|0
1689368100000|2023-07-14 20:55:00|34489.4|34469.4|34484.6|34464.6|34493.4|34473.4|34484.6|34464.6|0
1689400500000|2023-07-15 05:55:00|34483.5|34463.5|34483.5|34463.5|34483.5|34463.5|34483.5|34463.5|0
1689401400000|2023-07-15 06:10:00|34484.5|34464.5|34484.5|34464.5|34484.5|34464.5|34484.5|34464.5|0
1689404400000|2023-07-15 07:00:00|34485.8|34465.8|34485.8|34465.8|34485.8|34465.8|34485.8|34465.8|0
1689405300000|2023-07-15 07:15:00|34486|34466|34486|34466|34486|34466|34486|34466|0
1689406200000|2023-07-15 07:30:00|34485.2|34465.2|34485.2|34465.2|34485.2|34465.2|34485.2|34465.2|0
1689414600000|2023-07-15 09:50:00|34485|34465|34485|34465|34485|34465|34485|34465|0
1689447600000|2023-07-15 19:00:00|34485.2|34465.2|34485.2|34465.2|34485.2|34465.2|34485.2|34465.2|0
1689453600000|2023-07-15 20:40:00|34484.2|34464.2|34484.2|34464.2|34484.2|34464.2|34484.2|34464.2|0
1689470400000|2023-07-16 01:20:00|34477.8|34457.8|34477.8|34457.8|34477.8|34457.8|34477.8|34457.8|0
1689490800000|2023-07-16 07:00:00|34477.7|34457.7|34477.7|34457.7|34477.7|34457.7|34477.7|34457.7|0
1689491100000|2023-07-16 07:05:00|34469.6|34449.6|34469.6|34449.6|34469.6|34449.6|34469.6|34449.6|0
1689494100000|2023-07-16 07:55:00|34471.9|34451.9|34471.9|34451.9|34471.9|34451.9|34471.9|34451.9|0
1689521400000|2023-07-16 15:30:00|34471|34451|34471|34451|34471|34451|34471|34451|0
1689527100000|2023-07-16 17:05:00|34470.9|34450.9|34470.9|34450.9|34470.9|34450.9|34470.9|34450.9|0
1689534300000|2023-07-16 19:05:00|34472.5|34452.5|34472.5|34452.5|34472.5|34452.5|34472.5|34452.5|0
1689544800000|2023-07-16 22:00:00|34484.9|34464.9|34490.4|34470.4|34498.9|34478.9|34484.9|34464.9|0
1689545100000|2023-07-16 22:05:00|34489.9|34469.9|34480.9|34460.9|34496.4|34476.4|34480.9|34460.9|0
1689545400000|2023-07-16 22:10:00|34478.9|34458.9|34475.4|34455.4|34480.4|34460.4|34468.4|34448.4|0
1689545700000|2023-07-16 22:15:00|34475.9|34455.9|34475.9|34455.9|34476.9|34456.9|34470.4|34450.4|0
1689546000000|2023-07-16 22:20:00|34475.4|34455.4|34473.9|34453.9|34478.4|34458.4|34473.9|34453.9|0
1689546300000|2023-07-16 22:25:00|34475.4|34455.4|34476.9|34456.9|34477.4|34457.4|34471.4|34451.4|0
1689546600000|2023-07-16 22:30:00|34477.9|34457.9|34476.9|34456.9|34480.4|34460.4|34476.9|34456.9|0
1689546900000|2023-07-16 22:35:00|34476.4|34456.4|34470.4|34450.4|34476.4|34456.4|34470.4|34450.4|0
1689547200000|2023-07-16 22:40:00|34470.9|34450.9|34457.9|34437.9|34472.4|34452.4|34455.9|34435.9|0
1689547500000|2023-07-16 22:45:00|34458.4|34438.4|34459.9|34439.9|34462.4|34442.4|34456.9|34436.9|0
1689547800000|2023-07-16 22:50:00|34460.4|34440.4|34454.9|34434.9|34460.4|34440.4|34452.9|34432.9|0
1689548100000|2023-07-16 22:55:00|34453.9|34433.9|34455.9|34435.9|34458.4|34438.4|34453.9|34433.9|0
1689548400000|2023-07-16 23:00:00|34457.9|34437.9|34455.4|34435.4|34459.9|34439.9|34454.9|34434.9|0
1689548700000|2023-07-16 23:05:00|34454.9|34434.9|34451.9|34431.9|34455.4|34435.4|34451.4|34431.4|0
1689549000000|2023-07-16 23:10:00|34449.9|34429.9|34452.4|34432.4|34453.4|34433.4|34448.4|34428.4|0
1689549300000|2023-07-16 23:15:00|34452.9|34432.9|34448.9|34428.9|34455.9|34435.9|34448.9|34428.9|0
1689549600000|2023-07-16 23:20:00|34449.4|34429.4|34446.4|34426.4|34452.4|34432.4|34444.9|34424.9|0
1689549900000|2023-07-16 23:25:00|34447.4|34427.4|34451.9|34431.9|34452.4|34432.4|34447.4|34427.4|0
1689550200000|2023-07-16 23:30:00|34451.4|34431.4|34451.4|34431.4|34451.4|34431.4|34448.4|34428.4|0
1689550500000|2023-07-16 23:35:00|34451.9|34431.9|34453.9|34433.9|34456.4|34436.4|34451.9|34431.9|0
1689550800000|2023-07-16 23:40:00|34454.4|34434.4|34460.4|34440.4|34460.4|34440.4|34452.4|34432.4|0
1689551100000|2023-07-16 23:45:00|34460.9|34440.9|34453.9|34433.9|34463.9|34443.9|34452.9|34432.9|0
1689551400000|2023-07-16 23:50:00|34454.4|34434.4|34452.4|34432.4|34455.9|34435.9|34449.4|34429.4|0
1689551700000|2023-07-16 23:55:00|34452.9|34432.9|34459.4|34439.4|34459.9|34439.9|34452.9|34432.9|0
1689552000000|2023-07-17 00:00:00|34456.9|34436.9|34442.9|34422.9|34459.4|34439.4|34442.4|34422.4|0
1689552300000|2023-07-17 00:05:00|34442.4|34422.4|34452.9|34432.9|34452.9|34432.9|34441.9|34421.9|0
1689552600000|2023-07-17 00:10:00|34452.4|34432.4|34457.9|34437.9|34458.9|34438.9|34445.9|34425.9|0
1689552900000|2023-07-17 00:15:00|34458.4|34438.4|34461.9|34441.9|34461.9|34441.9|34456.4|34436.4|0
1689553200000|2023-07-17 00:20:00|34460.9|34440.9|34459.9|34439.9|34460.9|34440.9|34457.9|34437.9|0
1689553500000|2023-07-17 00:25:00|34460.4|34440.4|34459.9|34439.9|34460.9|34440.9|34458.9|34438.9|0
1689553800000|2023-07-17 00:30:00|34460.4|34440.4|34465.9|34445.9|34466.9|34446.9|34459.4|34439.4|0
1689554100000|2023-07-17 00:35:00|34466.4|34446.4|34465.4|34445.4|34466.9|34446.9|34462.4|34442.4|0
1689554400000|2023-07-17 00:40:00|34466.4|34446.4|34475.4|34455.4|34475.4|34455.4|34465.4|34445.4|0
1689554700000|2023-07-17 00:45:00|34475.9|34455.9|34473.4|34453.4|34476.9|34456.9|34472.4|34452.4|0
1689555000000|2023-07-17 00:50:00|34473.9|34453.9|34471.9|34451.9|34473.9|34453.9|34466.9|34446.9|0
1689555300000|2023-07-17 00:55:00|34472.4|34452.4|34471.9|34451.9|34473.4|34453.4|34470.9|34450.9|0
1689555600000|2023-07-17 01:00:00|34473.4|34453.4|34476.4|34456.4|34477.9|34457.9|34473.4|34453.4|0
1689555900000|2023-07-17 01:05:00|34475.4|34455.4|34479.4|34459.4|34480.4|34460.4|34470.4|34450.4|0
1689556200000|2023-07-17 01:10:00|34480.4|34460.4|34488.9|34468.9|34489.9|34469.9|34478.4|34458.4|0
1689556500000|2023-07-17 01:15:00|34489.4|34469.4|34493.4|34473.4|34493.9|34473.9|34485.9|34465.9|0
1689556800000|2023-07-17 01:20:00|34492.9|34472.9|34495.9|34475.9|34496.4|34476.4|34492.4|34472.4|0
1689557100000|2023-07-17 01:25:00|34495.4|34475.4|34500.9|34480.9|34500.9|34480.9|34492.4|34472.4|0
1689557400000|2023-07-17 01:30:00|34501.4|34481.4|34494.9|34474.9|34502.4|34482.4|34493.9|34473.9|0
1689557700000|2023-07-17 01:35:00|34495.4|34475.4|34487.4|34467.4|34497.4|34477.4|34485.4|34465.4|0
1689558000000|2023-07-17 01:40:00|34486.9|34466.9|34485.4|34465.4|34488.4|34468.4|34484.4|34464.4|0
1689558300000|2023-07-17 01:45:00|34485.9|34465.9|34486.4|34466.4|34488.4|34468.4|34485.4|34465.4|0
1689558600000|2023-07-17 01:50:00|34485.9|34465.9|34485.9|34465.9|34485.9|34465.9|34483.9|34463.9|0
1689558900000|2023-07-17 01:55:00|34485.4|34465.4|34483.9|34463.9|34486.4|34466.4|34483.4|34463.4|0
1689559200000|2023-07-17 02:00:00|34474.9|34454.9|34488.9|34468.9|34489.9|34469.9|34474.4|34454.4|0
1689559500000|2023-07-17 02:05:00|34489.4|34469.4|34493.4|34473.4|34493.4|34473.4|34486.9|34466.9|0
1689559800000|2023-07-17 02:10:00|34492.9|34472.9|34488.9|34468.9|34495.4|34475.4|34488.4|34468.4|0
1689560100000|2023-07-17 02:15:00|34488.4|34468.4|34487.9|34467.9|34489.9|34469.9|34485.4|34465.4|0
1689560400000|2023-07-17 02:20:00|34488.4|34468.4|34489.4|34469.4|34490.4|34470.4|34487.9|34467.9|0
1689560700000|2023-07-17 02:25:00|34489.9|34469.9|34490.4|34470.4|34490.4|34470.4|34487.4|34467.4|0
1689561000000|2023-07-17 02:30:00|34489.4|34469.4|34483.9|34463.9|34489.9|34469.9|34482.4|34462.4|0
1689561300000|2023-07-17 02:35:00|34483.4|34463.4|34480.4|34460.4|34483.9|34463.9|34478.4|34458.4|0
1689561600000|2023-07-17 02:40:00|34480.9|34460.9|34479.9|34459.9|34483.4|34463.4|34478.9|34458.9|0
1689561900000|2023-07-17 02:45:00|34480.4|34460.4|34483.4|34463.4|34483.9|34463.9|34479.4|34459.4|0
1689562200000|2023-07-17 02:50:00|34482.9|34462.9|34485.9|34465.9|34485.9|34465.9|34482.4|34462.4|0
1689562500000|2023-07-17 02:55:00|34486.4|34466.4|34484.9|34464.9|34487.4|34467.4|34484.9|34464.9|0
1689562800000|2023-07-17 03:00:00|34485.4|34465.4|34483.9|34463.9|34486.4|34466.4|34481.9|34461.9|0
1689563100000|2023-07-17 03:05:00|34484.4|34464.4|34486.9|34466.9|34486.9|34466.9|34484.4|34464.4|0
1689563400000|2023-07-17 03:10:00|34487.4|34467.4|34485.4|34465.4|34487.4|34467.4|34484.4|34464.4|0
1689563700000|2023-07-17 03:15:00|34484.4|34464.4|34487.9|34467.9|34490.4|34470.4|34482.9|34462.9|0
1689564000000|2023-07-17 03:20:00|34487.4|34467.4|34489.9|34469.9|34490.4|34470.4|34487.4|34467.4|0
1689564300000|2023-07-17 03:25:00|34489.4|34469.4|34488.4|34468.4|34490.4|34470.4|34483.9|34463.9|0
1689564600000|2023-07-17 03:30:00|34488.9|34468.9|34484.9|34464.9|34489.4|34469.4|34484.9|34464.9|0
1689564900000|2023-07-17 03:35:00|34484.4|34464.4|34493.9|34473.9|34493.9|34473.9|34484.4|34464.4|0
1689565200000|2023-07-17 03:40:00|34494.4|34474.4|34487.9|34467.9|34494.4|34474.4|34485.9|34465.9|0
1689565500000|2023-07-17 03:45:00|34487.4|34467.4|34489.4|34469.4|34489.4|34469.4|34485.4|34465.4|0
1689565800000|2023-07-17 03:50:00|34488.9|34468.9|34488.4|34468.4|34490.4|34470.4|34486.9|34466.9|0
1689566100000|2023-07-17 03:55:00|34487.9|34467.9|34489.9|34469.9|34490.4|34470.4|34487.4|34467.4|0
1689566400000|2023-07-17 04:00:00|34489.4|34469.4|34489.4|34469.4|34489.4|34469.4|34485.9|34465.9|0
1689566700000|2023-07-17 04:05:00|34488.9|34468.9|34485.9|34465.9|34490.4|34470.4|34484.4|34464.4|0
1689567000000|2023-07-17 04:10:00|34485.4|34465.4|34485.4|34465.4|34486.4|34466.4|34484.4|34464.4|0
1689567300000|2023-07-17 04:15:00|34485.9|34465.9|34487.4|34467.4|34487.4|34467.4|34485.4|34465.4|0
1689567600000|2023-07-17 04:20:00|34487.9|34467.9|34485.4|34465.4|34487.9|34467.9|34483.9|34463.9|0
1689567900000|2023-07-17 04:25:00|34484.9|34464.9|34485.4|34465.4|34487.4|34467.4|34484.4|34464.4|0
1689568200000|2023-07-17 04:30:00|34485.9|34465.9|34484.4|34464.4|34486.4|34466.4|34483.4|34463.4|0
1689568500000|2023-07-17 04:35:00|34484.9|34464.9|34487.4|34467.4|34487.4|34467.4|34480.4|34460.4|0
1689568800000|2023-07-17 04:40:00|34487.9|34467.9|34483.9|34463.9|34488.4|34468.4|34483.4|34463.4|0
1689569100000|2023-07-17 04:45:00|34484.4|34464.4|34487.4|34467.4|34487.4|34467.4|34483.4|34463.4|0
1689569400000|2023-07-17 04:50:00|34487.9|34467.9|34484.4|34464.4|34488.9|34468.9|34484.4|34464.4|0
1689569700000|2023-07-17 04:55:00|34484.9|34464.9|34482.9|34462.9|34485.4|34465.4|34482.4|34462.4|0
1689570000000|2023-07-17 05:00:00|34482.4|34462.4|34486.9|34466.9|34487.9|34467.9|34482.4|34462.4|0
1689570300000|2023-07-17 05:05:00|34487.4|34467.4|34484.4|34464.4|34487.4|34467.4|34482.4|34462.4|0
1689570600000|2023-07-17 05:10:00|34484.9|34464.9|34483.4|34463.4|34486.4|34466.4|34482.9|34462.9|0
1689570900000|2023-07-17 05:15:00|34483.9|34463.9|34489.4|34469.4|34489.4|34469.4|34482.4|34462.4|0
1689571200000|2023-07-17 05:20:00|34489.9|34469.9|34484.9|34464.9|34490.4|34470.4|34483.9|34463.9|0
1689571500000|2023-07-17 05:25:00|34485.4|34465.4|34481.9|34461.9|34485.9|34465.9|34480.4|34460.4|0
1689571800000|2023-07-17 05:30:00|34481.4|34461.4|34483.4|34463.4|34485.4|34465.4|34479.4|34459.4|0
1689572100000|2023-07-17 05:35:00|34483.9|34463.9|34480.9|34460.9|34484.4|34464.4|34478.4|34458.4|0
1689572400000|2023-07-17 05:40:00|34481.4|34461.4|34480.9|34460.9|34481.4|34461.4|34477.4|34457.4|0
1689572700000|2023-07-17 05:45:00|34480.4|34460.4|34482.9|34462.9|34483.4|34463.4|34480.4|34460.4|0
1689573000000|2023-07-17 05:50:00|34482.4|34462.4|34486.4|34466.4|34487.4|34467.4|34481.9|34461.9|0
1689573300000|2023-07-17 05:55:00|34486.9|34466.9|34484.4|34464.4|34487.4|34467.4|34483.4|34463.4|0
1689573600000|2023-07-17 06:00:00|34480.4|34460.4|34475.9|34455.9|34482.4|34462.4|34475.4|34455.4|0
1689573900000|2023-07-17 06:05:00|34476.4|34456.4|34474.4|34454.4|34479.4|34459.4|34470.9|34450.9|0
1689574200000|2023-07-17 06:10:00|34474.9|34454.9|34473.9|34453.9|34477.4|34457.4|34472.9|34452.9|0
1689574500000|2023-07-17 06:15:00|34474.4|34454.4|34474.9|34454.9|34477.4|34457.4|34474.4|34454.4|0
1689574800000|2023-07-17 06:20:00|34475.4|34455.4|34472.9|34452.9|34476.9|34456.9|34471.9|34451.9|0
1689575100000|2023-07-17 06:25:00|34472.4|34452.4|34474.4|34454.4|34475.9|34455.9|34469.4|34449.4|0
1689575400000|2023-07-17 06:30:00|34473.9|34453.9|34473.4|34453.4|34474.4|34454.4|34470.9|34450.9|0
1689575700000|2023-07-17 06:35:00|34472.9|34452.9|34470.4|34450.4|34472.9|34452.9|34467.4|34447.4|0
1689576000000|2023-07-17 06:40:00|34470.9|34450.9|34472.4|34452.4|34472.4|34452.4|34468.4|34448.4|0
1689576300000|2023-07-17 06:45:00|34472.9|34452.9|34473.4|34453.4|34474.9|34454.9|34469.9|34449.9|0
1689576600000|2023-07-17 06:50:00|34472.4|34452.4|34467.9|34447.9|34473.4|34453.4|34466.4|34446.4|0
1689576900000|2023-07-17 06:55:00|34468.4|34448.4|34475.9|34455.9|34475.9|34455.9|34468.4|34448.4|0
1689577200000|2023-07-17 07:00:00|34476.9|34456.9|34461.4|34441.4|34478.4|34458.4|34454.4|34434.4|0
1689577500000|2023-07-17 07:05:00|34460.9|34440.9|34460.9|34440.9|34469.4|34449.4|34456.4|34436.4|0
1689577800000|2023-07-17 07:10:00|34460.4|34440.4|34474.9|34454.9|34475.9|34455.9|34459.9|34439.9|0
1689578100000|2023-07-17 07:15:00|34474.4|34454.4|34468.9|34448.9|34476.4|34456.4|34462.4|34442.4|0
1689578400000|2023-07-17 07:20:00|34469.4|34449.4|34484.4|34464.4|34485.4|34465.4|34468.4|34448.4|0
1689578700000|2023-07-17 07:25:00|34483.4|34463.4|34484.9|34464.9|34486.4|34466.4|34480.4|34460.4|0
1689579000000|2023-07-17 07:30:00|34485.4|34465.4|34487.9|34467.9|34487.9|34467.9|34480.9|34460.9|0
1689579300000|2023-07-17 07:35:00|34488.4|34468.4|34487.4|34467.4|34489.4|34469.4|34481.4|34461.4|0
1689579600000|2023-07-17 07:40:00|34487.9|34467.9|34489.9|34469.9|34494.4|34474.4|34487.9|34467.9|0
1689579900000|2023-07-17 07:45:00|34489.4|34469.4|34488.4|34468.4|34491.9|34471.9|34482.4|34462.4|0
1689580200000|2023-07-17 07:50:00|34488.9|34468.9|34492.4|34472.4|34492.4|34472.4|34485.4|34465.4|0
1689580500000|2023-07-17 07:55:00|34492.9|34472.9|34492.9|34472.9|34493.4|34473.4|34487.4|34467.4|0
1689580800000|2023-07-17 08:00:00|34492.4|34472.4|34484.9|34464.9|34495.4|34475.4|34484.4|34464.4|0
1689581100000|2023-07-17 08:05:00|34485.4|34465.4|34476.4|34456.4|34485.4|34465.4|34475.9|34455.9|0
1689581400000|2023-07-17 08:10:00|34475.9|34455.9|34487.4|34467.4|34487.4|34467.4|34475.9|34455.9|0
1689581700000|2023-07-17 08:15:00|34487.9|34467.9|34497.9|34477.9|34498.4|34478.4|34487.4|34467.4|0
1689582000000|2023-07-17 08:20:00|34498.4|34478.4|34508.4|34488.4|34508.4|34488.4|34497.4|34477.4|0
1689582300000|2023-07-17 08:25:00|34507.9|34487.9|34498.4|34478.4|34507.9|34487.9|34496.9|34476.9|0
1689582600000|2023-07-17 08:30:00|34497.9|34477.9|34499.4|34479.4|34502.4|34482.4|34496.4|34476.4|0
1689582900000|2023-07-17 08:35:00|34500.4|34480.4|34493.9|34473.9|34500.4|34480.4|34493.9|34473.9|0
1689583200000|2023-07-17 08:40:00|34493.4|34473.4|34467.4|34447.4|34494.4|34474.4|34467.4|34447.4|0
1689583500000|2023-07-17 08:45:00|34467.9|34447.9|34468.4|34448.4|34473.4|34453.4|34465.9|34445.9|0
1689583800000|2023-07-17 08:50:00|34467.9|34447.9|34461.9|34441.9|34470.4|34450.4|34458.9|34438.9|0
1689584100000|2023-07-17 08:55:00|34461.4|34441.4|34466.4|34446.4|34466.9|34446.9|34458.4|34438.4|0
1689584400000|2023-07-17 09:00:00|34466.9|34446.9|34471.9|34451.9|34472.4|34452.4|34463.9|34443.9|0
1689584700000|2023-07-17 09:05:00|34471.4|34451.4|34477.9|34457.9|34484.4|34464.4|34470.4|34450.4|0
1689585000000|2023-07-17 09:10:00|34477.4|34457.4|34473.4|34453.4|34477.9|34457.9|34471.4|34451.4|0
1689585300000|2023-07-17 09:15:00|34472.9|34452.9|34478.4|34458.4|34481.4|34461.4|34472.4|34452.4|0
1689585600000|2023-07-17 09:20:00|34477.9|34457.9|34468.4|34448.4|34483.4|34463.4|34468.4|34448.4|0
1689585900000|2023-07-17 09:25:00|34467.9|34447.9|34475.4|34455.4|34477.4|34457.4|34465.9|34445.9|0
1689586200000|2023-07-17 09:30:00|34475.9|34455.9|34465.4|34445.4|34476.9|34456.9|34463.4|34443.4|0
1689586500000|2023-07-17 09:35:00|34464.9|34444.9|34456.9|34436.9|34465.4|34445.4|34456.9|34436.9|0
1689586800000|2023-07-17 09:40:00|34456.4|34436.4|34457.4|34437.4|34465.4|34445.4|34452.4|34432.4|0
1689587100000|2023-07-17 09:45:00|34457.9|34437.9|34431.9|34411.9|34457.9|34437.9|34430.4|34410.4|0
1689587400000|2023-07-17 09:50:00|34431.4|34411.4|34434.9|34414.9|34437.9|34417.9|34423.4|34403.4|0
1689587700000|2023-07-17 09:55:00|34433.9|34413.9|34432.9|34412.9|34441.4|34421.4|34428.4|34408.4|0
1689588000000|2023-07-17 10:00:00|34434.4|34414.4|34437.9|34417.9|34440.9|34420.9|34432.9|34412.9|0
1689588300000|2023-07-17 10:05:00|34437.4|34417.4|34439.4|34419.4|34442.9|34422.9|34435.4|34415.4|0
1689588600000|2023-07-17 10:10:00|34438.9|34418.9|34435.9|34415.9|34440.4|34420.4|34429.4|34409.4|0
1689588900000|2023-07-17 10:15:00|34436.4|34416.4|34434.9|34414.9|34437.4|34417.4|34428.4|34408.4|0
1689589200000|2023-07-17 10:20:00|34435.4|34415.4|34440.4|34420.4|34443.9|34423.9|34431.9|34411.9|0
1689589500000|2023-07-17 10:25:00|34439.9|34419.9|34438.9|34418.9|34441.9|34421.9|34435.9|34415.9|0
1689589800000|2023-07-17 10:30:00|34439.4|34419.4|34444.4|34424.4|34444.4|34424.4|34436.9|34416.9|0
1689590100000|2023-07-17 10:35:00|34443.4|34423.4|34440.9|34420.9|34445.4|34425.4|34438.4|34418.4|0
1689590400000|2023-07-17 10:40:00|34440.4|34420.4|34440.9|34420.9|34442.4|34422.4|34437.9|34417.9|0
1689590700000|2023-07-17 10:45:00|34440.4|34420.4|34449.9|34429.9|34450.9|34430.9|34440.4|34420.4|0
1689591000000|2023-07-17 10:50:00|34449.4|34429.4|34445.4|34425.4|34450.9|34430.9|34440.4|34420.4|0
1689591300000|2023-07-17 10:55:00|34445.9|34425.9|34427.4|34407.4|34447.4|34427.4|34427.4|34407.4|0
1689591600000|2023-07-17 11:00:00|34425.9|34405.9|34445.4|34425.4|34445.4|34425.4|34425.9|34405.9|0
1689591900000|2023-07-17 11:05:00|34444.9|34424.9|34450.9|34430.9|34453.4|34433.4|34441.9|34421.9|0
1689592200000|2023-07-17 11:10:00|34451.4|34431.4|34447.9|34427.9|34451.4|34431.4|34443.4|34423.4|0
1689592500000|2023-07-17 11:15:00|34447.4|34427.4|34449.9|34429.9|34450.9|34430.9|34443.9|34423.9|0
1689592800000|2023-07-17 11:20:00|34450.4|34430.4|34441.9|34421.9|34453.4|34433.4|34440.9|34420.9|0
1689593100000|2023-07-17 11:25:00|34442.4|34422.4|34438.9|34418.9|34443.4|34423.4|34436.4|34416.4|0
1689593400000|2023-07-17 11:30:00|34439.4|34419.4|34437.4|34417.4|34439.4|34419.4|34429.9|34409.9|0
1689593700000|2023-07-17 11:35:00|34436.9|34416.9|34429.4|34409.4|34436.9|34416.9|34428.4|34408.4|0
1689594000000|2023-07-17 11:40:00|34428.9|34408.9|34434.4|34414.4|34437.9|34417.9|34428.4|34408.4|0
1689594300000|2023-07-17 11:45:00|34435.4|34415.4|34429.4|34409.4|34436.4|34416.4|34429.4|34409.4|0
1689594600000|2023-07-17 11:50:00|34428.9|34408.9|34421.9|34401.9|34430.9|34410.9|34418.9|34398.9|0
1689594900000|2023-07-17 11:55:00|34422.4|34402.4|34429.4|34409.4|34429.4|34409.4|34421.4|34401.4|0
1689595200000|2023-07-17 12:00:00|34428.9|34408.9|34437.9|34417.9|34439.4|34419.4|34425.9|34405.9|0
1689595500000|2023-07-17 12:05:00|34438.9|34418.9|34428.9|34408.9|34438.9|34418.9|34424.9|34404.9|0
1689595800000|2023-07-17 12:10:00|34428.4|34408.4|34427.9|34407.9|34428.4|34408.4|34418.4|34398.4|0
1689596100000|2023-07-17 12:15:00|34427.4|34407.4|34430.4|34410.4|34433.9|34413.9|34427.4|34407.4|0
1689596400000|2023-07-17 12:20:00|34429.9|34409.9|34432.9|34412.9|34437.9|34417.9|34427.9|34407.9|0
1689596700000|2023-07-17 12:25:00|34433.4|34413.4|34436.9|34416.9|34442.9|34422.9|34430.9|34410.9|0
1689597000000|2023-07-17 12:30:00|34431.9|34411.9|34451.4|34431.4|34455.4|34435.4|34431.9|34411.9|0
1689597300000|2023-07-17 12:35:00|34449.9|34429.9|34441.9|34421.9|34450.4|34430.4|34441.4|34421.4|0
1689597600000|2023-07-17 12:40:00|34441.4|34421.4|34434.9|34414.9|34441.4|34421.4|34428.9|34408.9|0
1689597900000|2023-07-17 12:45:00|34434.4|34414.4|34428.4|34408.4|34436.4|34416.4|34426.4|34406.4|0
1689598200000|2023-07-17 12:50:00|34427.9|34407.9|34429.9|34409.9|34432.4|34412.4|34422.9|34402.9|0
1689598500000|2023-07-17 12:55:00|34429.4|34409.4|34441.4|34421.4|34442.4|34422.4|34426.4|34406.4|0
1689598800000|2023-07-17 13:00:00|34443.9|34423.9|34451.9|34431.9|34452.4|34432.4|34443.4|34423.4|0
1689599100000|2023-07-17 13:05:00|34452.4|34432.4|34453.9|34433.9|34456.4|34436.4|34442.9|34422.9|0
1689599400000|2023-07-17 13:10:00|34454.4|34434.4|34439.9|34419.9|34454.4|34434.4|34437.9|34417.9|0
1689599700000|2023-07-17 13:15:00|34439.4|34419.4|34447.4|34427.4|34449.9|34429.9|34438.9|34418.9|0
1689600000000|2023-07-17 13:20:00|34446.9|34426.9|34444.9|34424.9|34446.9|34426.9|34437.4|34417.4|0
1689600300000|2023-07-17 13:25:00|34444.4|34424.4|34464.4|34444.4|34464.4|34444.4|34441.9|34421.9|0
1689600600000|2023-07-17 13:30:00|34461.9|34441.9|34473.4|34453.4|34531.9|34511.9|34461.9|34441.9|0
1689600900000|2023-07-17 13:35:00|34470.4|34450.4|34490.4|34470.4|34497.4|34477.4|34430.4|34410.4|0
1689601200000|2023-07-17 13:40:00|34489.4|34469.4|34497.4|34477.4|34499.4|34479.4|34468.4|34448.4|0
1689601500000|2023-07-17 13:45:00|34501.4|34481.4|34525.9|34505.9|34545.9|34525.9|34500.4|34480.4|0
1689601800000|2023-07-17 13:50:00|34527.9|34507.9|34540.4|34520.4|34543.4|34523.4|34521.4|34501.4|0
1689602100000|2023-07-17 13:55:00|34539.9|34519.9|34531.4|34511.4|34549.9|34529.9|34528.4|34508.4|0
1689602400000|2023-07-17 14:00:00|34529.4|34509.4|34542.4|34522.4|34549.4|34529.4|34525.4|34505.4|0
1689602700000|2023-07-17 14:05:00|34542.9|34522.9|34549|34529|34578.4|34558.4|34540.9|34520.9|0
1689603000000|2023-07-17 14:10:00|34548|34528|34541|34521|34548|34528|34529.5|34509.5|0
1689603300000|2023-07-17 14:15:00|34541.5|34521.5|34543.5|34523.5|34548|34528|34526.5|34506.5|0
1689603600000|2023-07-17 14:20:00|34542.4|34522.4|34547.9|34527.9|34548.9|34528.9|34533.9|34513.9|0
1689603900000|2023-07-17 14:25:00|34547.4|34527.4|34541.4|34521.4|34550.4|34530.4|34532.4|34512.4|0
1689604200000|2023-07-17 14:30:00|34540.4|34520.4|34534.4|34514.4|34543.4|34523.4|34528.9|34508.9|0
1689604500000|2023-07-17 14:35:00|34534.9|34514.9|34551.4|34531.4|34552.4|34532.4|34525.4|34505.4|0
1689604800000|2023-07-17 14:40:00|34550.9|34530.9|34572.4|34552.4|34572.4|34552.4|34545.4|34525.4|0
1689605100000|2023-07-17 14:45:00|34573.4|34553.4|34589.4|34569.4|34594.9|34574.9|34561.4|34541.4|0
1689605400000|2023-07-17 14:50:00|34588.4|34568.4|34569.9|34549.9|34588.4|34568.4|34564.4|34544.4|0
1689605700000|2023-07-17 14:55:00|34570.4|34550.4|34572.4|34552.4|34579.4|34559.4|34555.9|34535.9|0
1689606000000|2023-07-17 15:00:00|34573.9|34553.9|34580.4|34560.4|34584.9|34564.9|34570.4|34550.4|0
1689606300000|2023-07-17 15:05:00|34578.4|34558.4|34576.9|34556.9|34578.4|34558.4|34568.4|34548.4|0
1689606600000|2023-07-17 15:10:00|34576.4|34556.4|34575.4|34555.4|34577.9|34557.9|34564.4|34544.4|0
1689606900000|2023-07-17 15:15:00|34575.9|34555.9|34583.4|34563.4|34585.4|34565.4|34564.4|34544.4|0
1689607200000|2023-07-17 15:20:00|34582.9|34562.9|34599.4|34579.4|34603.4|34583.4|34581.4|34561.4|0
1689607500000|2023-07-17 15:25:00|34598.4|34578.4|34591.4|34571.4|34599.4|34579.4|34580.4|34560.4|0
1689607800000|2023-07-17 15:30:00|34588.4|34568.4|34594.4|34574.4|34599.4|34579.4|34584.4|34564.4|0
1689608100000|2023-07-17 15:35:00|34594.9|34574.9|34604.4|34584.4|34612.9|34592.9|34594.4|34574.4|0
1689608400000|2023-07-17 15:40:00|34605.4|34585.4|34597.4|34577.4|34608.4|34588.4|34595.4|34575.4|0
1689608700000|2023-07-17 15:45:00|34596.4|34576.4|34591.4|34571.4|34599.9|34579.9|34586.9|34566.9|0
1689609000000|2023-07-17 15:50:00|34592.4|34572.4|34582.4|34562.4|34593.9|34573.9|34575.4|34555.4|0
1689609300000|2023-07-17 15:55:00|34581.9|34561.9|34601.4|34581.4|34604.9|34584.9|34580.4|34560.4|0
1689609600000|2023-07-17 16:00:00|34600.9|34580.9|34590.9|34570.9|34605.4|34585.4|34586.4|34566.4|0
1689609900000|2023-07-17 16:05:00|34591.4|34571.4|34590.4|34570.4|34596.4|34576.4|34584.4|34564.4|0
1689610200000|2023-07-17 16:10:00|34589.9|34569.9|34592.4|34572.4|34598.9|34578.9|34587.4|34567.4|0
1689610500000|2023-07-17 16:15:00|34591.9|34571.9|34576.4|34556.4|34591.9|34571.9|34573.4|34553.4|0
1689610800000|2023-07-17 16:20:00|34575.9|34555.9|34579.4|34559.4|34590.4|34570.4|34566.4|34546.4|0
1689611100000|2023-07-17 16:25:00|34578.4|34558.4|34580.4|34560.4|34585.4|34565.4|34577.9|34557.9|0
1689611400000|2023-07-17 16:30:00|34578.4|34558.4|34574.4|34554.4|34580.9|34560.9|34569.4|34549.4|0
1689611700000|2023-07-17 16:35:00|34573.9|34553.9|34581.4|34561.4|34581.4|34561.4|34563.4|34543.4|0
1689612000000|2023-07-17 16:40:00|34580.9|34560.9|34595.4|34575.4|34598.4|34578.4|34580.4|34560.4|0
1689612300000|2023-07-17 16:45:00|34596.4|34576.4|34592.9|34572.9|34599.4|34579.4|34590.4|34570.4|0
1689612600000|2023-07-17 16:50:00|34592.4|34572.4|34604.4|34584.4|34609.4|34589.4|34587.9|34567.9|0
1689612900000|2023-07-17 16:55:00|34604.9|34584.9|34607.9|34587.9|34610.4|34590.4|34601.9|34581.9|0
1689613200000|2023-07-17 17:00:00|34607.4|34587.4|34604.9|34584.9|34608.4|34588.4|34597.9|34577.9|0
1689613500000|2023-07-17 17:05:00|34605.4|34585.4|34599.4|34579.4|34614.4|34594.4|34592.4|34572.4|0
1689613800000|2023-07-17 17:10:00|34598.4|34578.4|34609.9|34589.9|34610.9|34590.9|34593.4|34573.4|0
1689614100000|2023-07-17 17:15:00|34610.4|34590.4|34602.4|34582.4|34612.9|34592.9|34600.9|34580.9|0
1689614400000|2023-07-17 17:20:00|34602.9|34582.9|34593.9|34573.9|34604.4|34584.4|34593.4|34573.4|0
1689614700000|2023-07-17 17:25:00|34593.4|34573.4|34604.4|34584.4|34606.4|34586.4|34593.4|34573.4|0
1689615000000|2023-07-17 17:30:00|34604.9|34584.9|34603.9|34583.9|34607.4|34587.4|34594.4|34574.4|0
1689615300000|2023-07-17 17:35:00|34603.4|34583.4|34604.4|34584.4|34610.4|34590.4|34600.4|34580.4|0
1689615600000|2023-07-17 17:40:00|34603.4|34583.4|34612.9|34592.9|34615.4|34595.4|34600.4|34580.4|0
1689615900000|2023-07-17 17:45:00|34615.4|34595.4|34614.9|34594.9|34625.4|34605.4|34611.4|34591.4|0
1689616200000|2023-07-17 17:50:00|34615.4|34595.4|34588.4|34568.4|34615.4|34595.4|34584.9|34564.9|0
1689616500000|2023-07-17 17:55:00|34588.9|34568.9|34590|34570|34593.4|34573.4|34575.9|34555.9|0
1689616800000|2023-07-17 18:00:00|34591|34571|34586|34566|34596|34576|34574|34554|0
1689617100000|2023-07-17 18:05:00|34587|34567|34589|34569|34590|34570|34584|34564|0
1689617400000|2023-07-17 18:10:00|34588|34568|34596|34576|34598.5|34578.5|34585|34565|0
1689617700000|2023-07-17 18:15:00|34595|34575|34583.5|34563.5|34599.5|34579.5|34582.5|34562.5|0
1689618000000|2023-07-17 18:20:00|34585|34565|34612.5|34592.5|34613|34593|34583|34563|0
1689618300000|2023-07-17 18:25:00|34613|34593|34615|34595|34621.5|34601.5|34607|34587|0
1689618600000|2023-07-17 18:30:00|34615.5|34595.5|34617|34597|34621|34601|34610|34590|0
1689618900000|2023-07-17 18:35:00|34618|34598|34600|34580|34618|34598|34598.5|34578.5|0
1689619200000|2023-07-17 18:40:00|34601.5|34581.5|34610|34590|34613|34593|34600|34580|0
1689619500000|2023-07-17 18:45:00|34610.5|34590.5|34606|34586|34611|34591|34599.5|34579.5|0
1689619800000|2023-07-17 18:50:00|34607.5|34587.5|34608|34588|34610|34590|34601|34581|0
1689620100000|2023-07-17 18:55:00|34609|34589|34600|34580|34609.5|34589.5|34598|34578|0
1689620400000|2023-07-17 19:00:00|34600.5|34580.5|34607|34587|34613.5|34593.5|34599.5|34579.5|0
1689620700000|2023-07-17 19:05:00|34608|34588|34603|34583|34608|34588|34593|34573|0
1689621000000|2023-07-17 19:10:00|34602|34582|34619|34599|34622.5|34602.5|34601.5|34581.5|0
1689621300000|2023-07-17 19:15:00|34618|34598|34665|34645|34673|34653|34612|34592|0
1689621600000|2023-07-17 19:20:00|34669|34649|34659.5|34639.5|34680|34660|34643|34623|0
1689621900000|2023-07-17 19:25:00|34660|34640|34652|34632|34668|34648|34646|34626|0
1689622200000|2023-07-17 19:30:00|34651.5|34631.5|34630|34610|34651.5|34631.5|34622.5|34602.5|0
1689622500000|2023-07-17 19:35:00|34628|34608|34640|34620|34647|34627|34627.5|34607.5|0
1689622800000|2023-07-17 19:40:00|34641|34621|34641|34621|34652|34632|34639|34619|0
1689623100000|2023-07-17 19:45:00|34639|34619|34638.5|34618.5|34652|34632|34632|34612|0
1689623400000|2023-07-17 19:50:00|34628.5|34608.5|34630|34610|34642|34622|34615.5|34595.5|0
1689623700000|2023-07-17 19:55:00|34628|34608|34594.5|34574.5|34630|34610|34577|34557|0
1689624000000|2023-07-17 20:00:00|34591|34571|34574|34554|34594|34574|34571|34551|0
1689624300000|2023-07-17 20:05:00|34574.5|34554.5|34568.5|34548.5|34575.5|34555.5|34562.5|34542.5|0
1689624600000|2023-07-17 20:10:00|34569|34549|34567|34547|34572.5|34552.5|34565|34545|0
1689624900000|2023-07-17 20:15:00|34568.5|34548.5|34571|34551|34573.5|34553.5|34567.5|34547.5|0
1689625200000|2023-07-17 20:20:00|34571.5|34551.5|34582|34562|34584|34564|34571.5|34551.5|0
1689625500000|2023-07-17 20:25:00|34581.5|34561.5|34587|34567|34587|34567|34580|34560|0
1689625800000|2023-07-17 20:30:00|34586.5|34566.5|34580.5|34560.5|34588|34568|34580.5|34560.5|0
1689626100000|2023-07-17 20:35:00|34580|34560|34583.5|34563.5|34585|34565|34580|34560|0
1689626400000|2023-07-17 20:40:00|34584|34564|34583|34563|34585|34565|34581|34561|0
1689626700000|2023-07-17 20:45:00|34581.5|34561.5|34583|34563|34585|34565|34580.5|34560.5|0
1689627000000|2023-07-17 20:50:00|34582.5|34562.5|34579.5|34559.5|34582.5|34562.5|34578|34558|0
1689627300000|2023-07-17 20:55:00|34580|34560|34571.9|34551.9|34580|34560|34569|34549|0
1689627600000|2023-07-17 21:00:00|34574.3|34554.3|34574.6|34554.6|34575.4|34555.4|34573.4|34553.4|0
1689627900000|2023-07-17 21:05:00|34574.5|34554.5|34574.6|34554.6|34575.1|34555.1|34573.9|34553.9|0
1689628200000|2023-07-17 21:10:00|34574.2|34554.2|34577.4|34557.4|34577.4|34557.4|34574.2|34554.2|0
1689628500000|2023-07-17 21:15:00|34577.7|34557.7|34580|34560|34580.9|34560.9|34577.7|34557.7|0
1689628800000|2023-07-17 21:20:00|34579.7|34559.7|34580.3|34560.3|34580.3|34560.3|34577.2|34557.2|0
1689629100000|2023-07-17 21:25:00|34580.2|34560.2|34580.8|34560.8|34583.2|34563.2|34579|34559|0
1689629400000|2023-07-17 21:30:00|34583.3|34563.3|34583.3|34563.3|34583.3|34563.3|34583|34563|0
1689629700000|2023-07-17 21:35:00|34583.6|34563.6|34584.4|34564.4|34584.7|34564.7|34583.3|34563.3|0
1689630000000|2023-07-17 21:40:00|34584.3|34564.3|34584.6|34564.6|34584.6|34564.6|34584.3|34564.3|0
1689630300000|2023-07-17 21:45:00|34584.1|34564.1|34585|34565|34585.2|34565.2|34584.1|34564.1|0
1689630600000|2023-07-17 21:50:00|34585.6|34565.6|34585.4|34565.4|34586|34566|34585|34565|0
1689630900000|2023-07-17 21:55:00|34585.7|34565.7|34586.5|34566.5|34587.1|34567.1|34585|34565|0
1689631200000|2023-07-17 22:00:00|34579.5|34559.5|34580.5|34560.5|34587|34567|34578|34558|0
1689631500000|2023-07-17 22:05:00|34581|34561|34580.5|34560.5|34583|34563|34580|34560|0
1689631800000|2023-07-17 22:10:00|34581|34561|34588.5|34568.5|34590|34570|34581|34561|0
1689632100000|2023-07-17 22:15:00|34589|34569|34589|34569|34590.5|34570.5|34587|34567|0
1689632400000|2023-07-17 22:20:00|34588.5|34568.5|34582.5|34562.5|34589|34569|34580|34560|0
1689632700000|2023-07-17 22:25:00|34583|34563|34583|34563|34584|34564|34582.5|34562.5|0
1689633000000|2023-07-17 22:30:00|34582.5|34562.5|34582|34562|34583|34563|34581.5|34561.5|0
1689633300000|2023-07-17 22:35:00|34581.5|34561.5|34579|34559|34582.5|34562.5|34575.5|34555.5|0
1689633600000|2023-07-17 22:40:00|34579.5|34559.5|34580.5|34560.5|34583.5|34563.5|34579.5|34559.5|0
1689633900000|2023-07-17 22:45:00|34580|34560|34580|34560|34580.5|34560.5|34580|34560|0
1689634200000|2023-07-17 22:50:00|34579.5|34559.5|34579.5|34559.5|34580.5|34560.5|34575|34555|0
1689634500000|2023-07-17 22:55:00|34580|34560|34578.5|34558.5|34580.5|34560.5|34577|34557|0
1689634800000|2023-07-17 23:00:00|34580|34560|34579.5|34559.5|34581|34561|34579|34559|0
1689635100000|2023-07-17 23:05:00|34579|34559|34574.5|34554.5|34579.5|34559.5|34573.5|34553.5|0
1689635400000|2023-07-17 23:10:00|34574|34554|34574|34554|34575|34555|34573.5|34553.5|0
1689635700000|2023-07-17 23:15:00|34574.5|34554.5|34574.5|34554.5|34575.5|34555.5|34569.5|34549.5|0
1689636000000|2023-07-17 23:20:00|34575|34555|34575.5|34555.5|34576|34556|34573|34553|0
1689636300000|2023-07-17 23:25:00|34575|34555|34572|34552|34575.5|34555.5|34572|34552|0
1689636600000|2023-07-17 23:30:00|34571.5|34551.5|34585|34565|34585.5|34565.5|34571.5|34551.5|0
1689636900000|2023-07-17 23:35:00|34584.5|34564.5|34585|34565|34585|34565|34582|34562|0
1689637200000|2023-07-17 23:40:00|34584.5|34564.5|34577.5|34557.5|34584.5|34564.5|34577.5|34557.5|0
1689637500000|2023-07-17 23:45:00|34578|34558|34583|34563|34585|34565|34577.5|34557.5|0
1689637800000|2023-07-17 23:50:00|34582.5|34562.5|34578|34558|34582.5|34562.5|34578|34558|0
1689638100000|2023-07-17 23:55:00|34577.5|34557.5|34572.5|34552.5|34578.5|34558.5|34571.5|34551.5|0
1689638400000|2023-07-18 00:00:00|34571.5|34551.5|34582.5|34562.5|34583|34563|34571|34551|0
1689638700000|2023-07-18 00:05:00|34583|34563|34575.5|34555.5|34585.5|34565.5|34575|34555|0
1689639000000|2023-07-18 00:10:00|34576|34556|34588.5|34568.5|34588.5|34568.5|34576|34556|0
1689639300000|2023-07-18 00:15:00|34588|34568|34589|34569|34590|34570|34584|34564|0
1689639600000|2023-07-18 00:20:00|34589.5|34569.5|34589.5|34569.5|34593|34573|34587|34567|0
1689639900000|2023-07-18 00:25:00|34590|34570|34586.5|34566.5|34590|34570|34582|34562|0
1689640200000|2023-07-18 00:30:00|34586|34566|34588|34568|34589|34569|34584.5|34564.5|0
1689640500000|2023-07-18 00:35:00|34587|34567|34590|34570|34591|34571|34586.5|34566.5|0
1689640800000|2023-07-18 00:40:00|34589|34569|34590|34570|34590|34570|34587|34567|0
1689641100000|2023-07-18 00:45:00|34589.5|34569.5|34593|34573|34595|34575|34588.5|34568.5|0
1689641400000|2023-07-18 00:50:00|34592.5|34572.5|34596|34576|34596|34576|34589.5|34569.5|0
1689641700000|2023-07-18 00:55:00|34595.5|34575.5|34593|34573|34596|34576|34591.5|34571.5|0
1689642000000|2023-07-18 01:00:00|34592|34572|34592|34572|34593|34573|34587|34567|0
1689642300000|2023-07-18 01:05:00|34592.5|34572.5|34591|34571|34594.5|34574.5|34589|34569|0
1689642600000|2023-07-18 01:10:00|34591.5|34571.5|34595.5|34575.5|34598|34578|34590.5|34570.5|0
1689642900000|2023-07-18 01:15:00|34595|34575|34595|34575|34600|34580|34594.5|34574.5|0
1689643200000|2023-07-18 01:20:00|34595.5|34575.5|34597.5|34577.5|34598.5|34578.5|34593|34573|0
1689643500000|2023-07-18 01:25:00|34597|34577|34600.5|34580.5|34601|34581|34595.5|34575.5|0
1689643800000|2023-07-18 01:30:00|34600|34580|34594.5|34574.5|34601|34581|34591.5|34571.5|0
1689644100000|2023-07-18 01:35:00|34594|34574|34581.5|34561.5|34594|34574|34578.5|34558.5|0
1689644400000|2023-07-18 01:40:00|34581|34561|34566.5|34546.5|34581|34561|34565.5|34545.5|0
1689644700000|2023-07-18 01:45:00|34567|34547|34574|34554|34574|34554|34564|34544|0
1689645000000|2023-07-18 01:50:00|34573.5|34553.5|34579.5|34559.5|34580|34560|34571|34551|0
1689645300000|2023-07-18 01:55:00|34579|34559|34579.5|34559.5|34580.5|34560.5|34576|34556|0
1689645600000|2023-07-18 02:00:00|34580|34560|34576.5|34556.5|34580.5|34560.5|34574.5|34554.5|0
1689645900000|2023-07-18 02:05:00|34576|34556|34574.5|34554.5|34577|34557|34573|34553|0
1689646200000|2023-07-18 02:10:00|34574|34554|34574|34554|34577|34557|34572|34552|0
1689646500000|2023-07-18 02:15:00|34573.5|34553.5|34578|34558|34578|34558|34573|34553|0
1689646800000|2023-07-18 02:20:00|34577.5|34557.5|34575|34555|34578|34558|34574.5|34554.5|0
1689647100000|2023-07-18 02:25:00|34574.5|34554.5|34575.5|34555.5|34576|34556|34571|34551|0
1689647400000|2023-07-18 02:30:00|34576|34556|34576.5|34556.5|34578.5|34558.5|34574|34554|0
1689647700000|2023-07-18 02:35:00|34577|34557|34575.5|34555.5|34578|34558|34575|34555|0
1689648000000|2023-07-18 02:40:00|34576|34556|34577|34557|34580|34560|34574|34554|0
1689648300000|2023-07-18 02:45:00|34576.5|34556.5|34572.5|34552.5|34577|34557|34572|34552|0
1689648600000|2023-07-18 02:50:00|34572|34552|34578|34558|34579|34559|34572|34552|0
1689648900000|2023-07-18 02:55:00|34578.5|34558.5|34578|34558|34580|34560|34577.5|34557.5|0
1689649200000|2023-07-18 03:00:00|34578.5|34558.5|34578|34558|34580|34560|34577.5|34557.5|0
1689649500000|2023-07-18 03:05:00|34577.5|34557.5|34582.5|34562.5|34584|34564|34577|34557|0
1689649800000|2023-07-18 03:10:00|34582|34562|34584|34564|34585|34565|34579.5|34559.5|0
1689650100000|2023-07-18 03:15:00|34583.5|34563.5|34585|34565|34586.5|34566.5|34583.5|34563.5|0
1689650400000|2023-07-18 03:20:00|34585.5|34565.5|34587.5|34567.5|34589|34569|34584.5|34564.5|0
1689650700000|2023-07-18 03:25:00|34587|34567|34590|34570|34591|34571|34587|34567|0
1689651000000|2023-07-18 03:30:00|34590.5|34570.5|34589|34569|34592.5|34572.5|34587.5|34567.5|0
1689651300000|2023-07-18 03:35:00|34588.5|34568.5|34589|34569|34590|34570|34586|34566|0
1689651600000|2023-07-18 03:40:00|34589.5|34569.5|34588|34568|34589.5|34569.5|34585.5|34565.5|0
1689651900000|2023-07-18 03:45:00|34587.5|34567.5|34588|34568|34588|34568|34586|34566|0
1689652200000|2023-07-18 03:50:00|34587.5|34567.5|34587.5|34567.5|34590|34570|34586.5|34566.5|0
1689652500000|2023-07-18 03:55:00|34587|34567|34586|34566|34588|34568|34584|34564|0
1689652800000|2023-07-18 04:00:00|34586.5|34566.5|34585|34565|34587.5|34567.5|34584.5|34564.5|0
1689653100000|2023-07-18 04:05:00|34585.5|34565.5|34583.5|34563.5|34587|34567|34582|34562|0
1689653400000|2023-07-18 04:10:00|34584|34564|34586|34566|34588|34568|34584|34564|0
1689653700000|2023-07-18 04:15:00|34586.5|34566.5|34584.5|34564.5|34587|34567|34584|34564|0
1689654000000|2023-07-18 04:20:00|34584|34564|34586.5|34566.5|34587|34567|34583|34563|0
1689654300000|2023-07-18 04:25:00|34586|34566|34585|34565|34589.5|34569.5|34584|34564|0
1689654600000|2023-07-18 04:30:00|34584.5|34564.5|34586|34566|34586|34566|34584.5|34564.5|0
1689654900000|2023-07-18 04:35:00|34585.5|34565.5|34585|34565|34586|34566|34584|34564|0
1689655200000|2023-07-18 04:40:00|34584.5|34564.5|34586|34566|34586.5|34566.5|34583.5|34563.5|0
1689655500000|2023-07-18 04:45:00|34586.5|34566.5|34588|34568|34588.5|34568.5|34585|34565|0
1689655800000|2023-07-18 04:50:00|34588.5|34568.5|34591|34571|34591|34571|34588|34568|0
1689656100000|2023-07-18 04:55:00|34590.5|34570.5|34593|34573|34593|34573|34590|34570|0
1689656400000|2023-07-18 05:00:00|34592|34572|34592.5|34572.5|34595.5|34575.5|34589|34569|0
1689656700000|2023-07-18 05:05:00|34592|34572|34593|34573|34595|34575|34591|34571|0
1689657000000|2023-07-18 05:10:00|34593.5|34573.5|34591.5|34571.5|34596|34576|34590|34570|0
1689657300000|2023-07-18 05:15:00|34591|34571|34592|34572|34592|34572|34590|34570|0
1689657600000|2023-07-18 05:20:00|34591.5|34571.5|34596|34576|34596|34576|34589.5|34569.5|0
1689657900000|2023-07-18 05:25:00|34595|34575|34594.5|34574.5|34599|34579|34594|34574|0
1689658200000|2023-07-18 05:30:00|34594|34574|34596|34576|34600.5|34580.5|34594|34574|0
1689658500000|2023-07-18 05:35:00|34596.5|34576.5|34595.5|34575.5|34597|34577|34594.5|34574.5|0
1689658800000|2023-07-18 05:40:00|34596|34576|34602|34582|34603|34583|34595|34575|0
1689659100000|2023-07-18 05:45:00|34601.5|34581.5|34608|34588|34608|34588|34601.5|34581.5|0
1689659400000|2023-07-18 05:50:00|34607.5|34587.5|34599.5|34579.5|34607.5|34587.5|34599|34579|0
1689659700000|2023-07-18 05:55:00|34599|34579|34604|34584|34604|34584|34598|34578|0
1689660000000|2023-07-18 06:00:00|34603|34583|34600.5|34580.5|34603.5|34583.5|34598|34578|0
1689660300000|2023-07-18 06:05:00|34600|34580|34592|34572|34600|34580|34592|34572|0
1689660600000|2023-07-18 06:10:00|34592.5|34572.5|34590|34570|34592.5|34572.5|34589|34569|0
1689660900000|2023-07-18 06:15:00|34590.5|34570.5|34588.5|34568.5|34592|34572|34587|34567|0
1689661200000|2023-07-18 06:20:00|34589|34569|34599.5|34579.5|34600|34580|34587.5|34567.5|0
1689661500000|2023-07-18 06:25:00|34600|34580|34597|34577|34600|34580|34594|34574|0
1689661800000|2023-07-18 06:30:00|34597.5|34577.5|34594.5|34574.5|34598.5|34578.5|34594|34574|0
1689662100000|2023-07-18 06:35:00|34594|34574|34593.5|34573.5|34594.5|34574.5|34591.5|34571.5|0
1689662400000|2023-07-18 06:40:00|34594|34574|34590.5|34570.5|34594|34574|34587|34567|0
1689662700000|2023-07-18 06:45:00|34591|34571|34589|34569|34592|34572|34586.5|34566.5|0
1689663000000|2023-07-18 06:50:00|34589.5|34569.5|34588.5|34568.5|34590|34570|34584.5|34564.5|0
1689663300000|2023-07-18 06:55:00|34588|34568|34591.5|34571.5|34594|34574|34586|34566|0
1689663600000|2023-07-18 07:00:00|34590.5|34570.5|34587.5|34567.5|34590.5|34570.5|34583|34563|0
1689663900000|2023-07-18 07:05:00|34588|34568|34591|34571|34600|34580|34582.5|34562.5|0
1689664200000|2023-07-18 07:10:00|34589|34569|34589|34569|34591.5|34571.5|34581|34561|0
1689664500000|2023-07-18 07:15:00|34589.5|34569.5|34593.5|34573.5|34593.5|34573.5|34583.5|34563.5|0
1689664800000|2023-07-18 07:20:00|34593|34573|34594|34574|34601.5|34581.5|34592|34572|0
1689665100000|2023-07-18 07:25:00|34594.5|34574.5|34581|34561|34594.5|34574.5|34580|34560|0
1689665400000|2023-07-18 07:30:00|34582|34562|34574|34554|34584|34564|34572|34552|0
1689665700000|2023-07-18 07:35:00|34574.5|34554.5|34574|34554|34575.5|34555.5|34567|34547|0
1689666000000|2023-07-18 07:40:00|34573|34553|34576.5|34556.5|34577|34557|34570|34550|0
1689666300000|2023-07-18 07:45:00|34576|34556|34584.5|34564.5|34586|34566|34575|34555|0
1689666600000|2023-07-18 07:50:00|34584|34564|34601|34581|34604|34584|34583.5|34563.5|0
1689666900000|2023-07-18 07:55:00|34601.5|34581.5|34605|34585|34617|34597|34600|34580|0
1689667200000|2023-07-18 08:00:00|34604.5|34584.5|34604.5|34584.5|34608.5|34588.5|34598.5|34578.5|0
1689667500000|2023-07-18 08:05:00|34604|34584|34607.5|34587.5|34614.5|34594.5|34604|34584|0
1689667800000|2023-07-18 08:10:00|34608|34588|34610|34590|34612.5|34592.5|34606.5|34586.5|0
1689668100000|2023-07-18 08:15:00|34611|34591|34607|34587|34611.5|34591.5|34600|34580|0
1689668400000|2023-07-18 08:20:00|34608.5|34588.5|34604.5|34584.5|34609.5|34589.5|34601|34581|0
1689668700000|2023-07-18 08:25:00|34604|34584|34609.5|34589.5|34611|34591|34603.5|34583.5|0
1689669000000|2023-07-18 08:30:00|34610.5|34590.5|34621|34601|34623|34603|34609.5|34589.5|0
1689669300000|2023-07-18 08:35:00|34621.5|34601.5|34611.5|34591.5|34622|34602|34610.5|34590.5|0
1689669600000|2023-07-18 08:40:00|34611|34591|34604.5|34584.5|34612|34592|34604|34584|0
1689669900000|2023-07-18 08:45:00|34605|34585|34598.5|34578.5|34607.5|34587.5|34598|34578|0
1689670200000|2023-07-18 08:50:00|34598|34578|34584|34564|34598|34578|34580|34560|0
1689670500000|2023-07-18 08:55:00|34583.5|34563.5|34591.5|34571.5|34593|34573|34582.5|34562.5|0
1689670800000|2023-07-18 09:00:00|34592|34572|34597.5|34577.5|34599|34579|34591|34571|0
1689671100000|2023-07-18 09:05:00|34598|34578|34594.5|34574.5|34599|34579|34592|34572|0
1689671400000|2023-07-18 09:10:00|34594|34574|34598.5|34578.5|34603|34583|34593|34573|0
1689671700000|2023-07-18 09:15:00|34599|34579|34611|34591|34612|34592|34599|34579|0
1689672000000|2023-07-18 09:20:00|34611.5|34591.5|34607|34587|34612|34592|34605|34585|0
1689672300000|2023-07-18 09:25:00|34606|34586|34603|34583|34607|34587|34603|34583|0
1689672600000|2023-07-18 09:30:00|34602.5|34582.5|34616|34596|34619|34599|34602.5|34582.5|0
1689672900000|2023-07-18 09:35:00|34615.5|34595.5|34618.5|34598.5|34619|34599|34612|34592|0
1689673200000|2023-07-18 09:40:00|34619|34599|34628.5|34608.5|34631.5|34611.5|34618.5|34598.5|0
1689673500000|2023-07-18 09:45:00|34628|34608|34620|34600|34629|34609|34619|34599|0
1689673800000|2023-07-18 09:50:00|34620.5|34600.5|34623|34603|34623.5|34603.5|34618.5|34598.5|0
1689674100000|2023-07-18 09:55:00|34623.5|34603.5|34623.5|34603.5|34625.5|34605.5|34620|34600|0
1689674400000|2023-07-18 10:00:00|34624|34604|34626.5|34606.5|34634|34614|34624|34604|0
1689674700000|2023-07-18 10:05:00|34626|34606|34622|34602|34627|34607|34621|34601|0
1689675000000|2023-07-18 10:10:00|34622.5|34602.5|34622.5|34602.5|34625|34605|34620.5|34600.5|0
1689675300000|2023-07-18 10:15:00|34623|34603|34618|34598|34625|34605|34617|34597|0
1689675600000|2023-07-18 10:20:00|34617|34597|34614|34594|34619.5|34599.5|34613|34593|0
1689675900000|2023-07-18 10:25:00|34614.5|34594.5|34611|34591|34615|34595|34609|34589|0
1689676200000|2023-07-18 10:30:00|34610.5|34590.5|34599|34579|34611|34591|34598.5|34578.5|0
1689676500000|2023-07-18 10:35:00|34598|34578|34600|34580|34601|34581|34591.5|34571.5|0
1689676800000|2023-07-18 10:40:00|34601|34581|34616.5|34596.5|34616.5|34596.5|34600|34580|0
1689677100000|2023-07-18 10:45:00|34616|34596|34604.5|34584.5|34617.5|34597.5|34604|34584|0
1689677400000|2023-07-18 10:50:00|34605|34585|34600|34580|34605|34585|34597|34577|0
1689677700000|2023-07-18 10:55:00|34600.5|34580.5|34603|34583|34607|34587|34599.5|34579.5|0
1689678000000|2023-07-18 11:00:00|34602|34582|34602.5|34582.5|34608|34588|34600.5|34580.5|0
1689678300000|2023-07-18 11:05:00|34602|34582|34594|34574|34603|34583|34594|34574|0
1689678600000|2023-07-18 11:10:00|34593|34573|34589.5|34569.5|34595|34575|34588|34568|0
1689678900000|2023-07-18 11:15:00|34590|34570|34599.5|34579.5|34599.5|34579.5|34589|34569|0
1689679200000|2023-07-18 11:20:00|34600|34580|34594|34574|34601|34581|34593|34573|0
1689679500000|2023-07-18 11:25:00|34593.5|34573.5|34597|34577|34600|34580|34592|34572|0
1689679800000|2023-07-18 11:30:00|34597.5|34577.5|34592.5|34572.5|34605|34585|34592|34572|0
1689680100000|2023-07-18 11:35:00|34593|34573|34581.5|34561.5|34598|34578|34580|34560|0
1689680400000|2023-07-18 11:40:00|34581|34561|34584|34564|34586.5|34566.5|34577.5|34557.5|0
1689680700000|2023-07-18 11:45:00|34584.5|34564.5|34582|34562|34586.5|34566.5|34580.5|34560.5|0
1689681000000|2023-07-18 11:50:00|34581|34561|34586|34566|34586|34566|34580.5|34560.5|0
1689681300000|2023-07-18 11:55:00|34585.5|34565.5|34582|34562|34587|34567|34579.5|34559.5|0
1689681600000|2023-07-18 12:00:00|34585|34565|34580|34560|34585|34565|34570|34550|0
1689681900000|2023-07-18 12:05:00|34581|34561|34580.5|34560.5|34583.5|34563.5|34578.5|34558.5|0
1689682200000|2023-07-18 12:10:00|34580|34560|34571.5|34551.5|34580.5|34560.5|34568|34548|0
1689682500000|2023-07-18 12:15:00|34571|34551|34576.5|34556.5|34579.5|34559.5|34570|34550|0
1689682800000|2023-07-18 12:20:00|34576|34556|34582|34562|34582.5|34562.5|34572|34552|0
1689683100000|2023-07-18 12:25:00|34581.5|34561.5|34587|34567|34590.5|34570.5|34580.5|34560.5|0
1689683400000|2023-07-18 12:30:00|34580.5|34560.5|34575.5|34555.5|34598.5|34578.5|34567.5|34547.5|0
1689683700000|2023-07-18 12:35:00|34575|34555|34580.5|34560.5|34591.5|34571.5|34571.5|34551.5|0
1689684000000|2023-07-18 12:40:00|34579.5|34559.5|34553.5|34533.5|34586|34566|34552|34532|0
1689684300000|2023-07-18 12:45:00|34552.5|34532.5|34569.5|34549.5|34570.5|34550.5|34547|34527|0
1689684600000|2023-07-18 12:50:00|34569|34549|34557|34537|34573|34553|34556.5|34536.5|0
1689684900000|2023-07-18 12:55:00|34557.5|34537.5|34567.5|34547.5|34568|34548|34551.5|34531.5|0
1689685200000|2023-07-18 13:00:00|34567|34547|34575|34555|34578.5|34558.5|34560.5|34540.5|0
1689685500000|2023-07-18 13:05:00|34575.5|34555.5|34581.5|34561.5|34583.5|34563.5|34574.5|34554.5|0
1689685800000|2023-07-18 13:10:00|34581|34561|34565.5|34545.5|34583|34563|34563.5|34543.5|0
1689686100000|2023-07-18 13:15:00|34565|34545|34569.5|34549.5|34573.5|34553.5|34562|34542|0
1689686400000|2023-07-18 13:20:00|34568.5|34548.5|34579|34559|34581.5|34561.5|34561.5|34541.5|0
1689686700000|2023-07-18 13:25:00|34578.5|34558.5|34568|34548|34585.5|34565.5|34565.5|34545.5|0
1689687000000|2023-07-18 13:30:00|34569.5|34549.5|34601|34581|34603|34583|34528|34508|0
1689687300000|2023-07-18 13:35:00|34603|34583|34642|34622|34657.5|34637.5|34603|34583|0
1689687600000|2023-07-18 13:40:00|34644.5|34624.5|34710.8|34690.8|34716.3|34696.3|34644|34624|0
1689687900000|2023-07-18 13:45:00|34711.8|34691.8|34732.3|34712.3|34745.3|34725.3|34708.8|34688.8|0
1689688200000|2023-07-18 13:50:00|34733.5|34713.5|34745.5|34725.5|34750.5|34730.5|34732|34712|0
1689688500000|2023-07-18 13:55:00|34747.5|34727.5|34793|34773|34796.5|34776.5|34745|34725|0
1689688800000|2023-07-18 14:00:00|34795.5|34775.5|34822.5|34802.5|34824.5|34804.5|34794|34774|0
1689689100000|2023-07-18 14:05:00|34824.5|34804.5|34807.5|34787.5|34828.5|34808.5|34803|34783|0
1689689400000|2023-07-18 14:10:00|34808|34788|34807|34787|34818|34798|34798.5|34778.5|0
1689689700000|2023-07-18 14:15:00|34806|34786|34806.5|34786.5|34807.5|34787.5|34794.5|34774.5|0
1689690000000|2023-07-18 14:20:00|34806|34786|34811.5|34791.5|34815|34795|34794.5|34774.5|0
1689690300000|2023-07-18 14:25:00|34810|34790|34830.5|34810.5|34835.5|34815.5|34807.5|34787.5|0
1689690600000|2023-07-18 14:30:00|34831.5|34811.5|34835.5|34815.5|34850.5|34830.5|34818.5|34798.5|0
1689690900000|2023-07-18 14:35:00|34833.5|34813.5|34851.5|34831.5|34854|34834|34830|34810|0
1689691200000|2023-07-18 14:40:00|34852|34832|34866.5|34846.5|34875|34855|34852|34832|0
1689691500000|2023-07-18 14:45:00|34865.5|34845.5|34902|34882|34902.5|34882.5|34865.5|34845.5|0
1689691800000|2023-07-18 14:50:00|34901|34881|34914.5|34894.5|34915.5|34895.5|34896.5|34876.5|0
1689692100000|2023-07-18 14:55:00|34915.5|34895.5|34923.5|34903.5|34927.5|34907.5|34914.5|34894.5|0
1689692400000|2023-07-18 15:00:00|34928.5|34908.5|34956.5|34936.5|34956.5|34936.5|34922.5|34902.5|0
1689692700000|2023-07-18 15:05:00|34955.5|34935.5|34971.5|34951.5|34980.5|34960.5|34947.5|34927.5|0
1689693000000|2023-07-18 15:10:00|34970.5|34950.5|34956.5|34936.5|34974.5|34954.5|34956|34936|0
1689693300000|2023-07-18 15:15:00|34958.5|34938.5|34957|34937|34962.5|34942.5|34943.5|34923.5|0
1689693600000|2023-07-18 15:20:00|34956.5|34936.5|34969|34949|34969|34949|34956|34936|0
1689693900000|2023-07-18 15:25:00|34969.5|34949.5|34956.3|34936.3|34969.5|34949.5|34953.8|34933.8|0
1689694200000|2023-07-18 15:30:00|34955.3|34935.3|34951.8|34931.8|34956.3|34936.3|34940.8|34920.8|0
1689694500000|2023-07-18 15:35:00|34949.8|34929.8|34958.8|34938.8|34961.8|34941.8|34939.8|34919.8|0
1689694800000|2023-07-18 15:40:00|34956|34936|34948|34928|34967|34947|34945|34925|0
1689695100000|2023-07-18 15:45:00|34949|34929|34989|34969|34990|34970|34945.5|34925.5|0
1689695400000|2023-07-18 15:50:00|34992.5|34972.5|34977|34957|35001|34981|34974|34954|0
1689695700000|2023-07-18 15:55:00|34976|34956|34976|34956|34980|34960|34966|34946|0
1689696000000|2023-07-18 16:00:00|34975|34955|34965|34945|34981|34961|34958|34938|0
1689696300000|2023-07-18 16:05:00|34966|34946|34963|34943|34966|34946|34950|34930|0
1689696600000|2023-07-18 16:10:00|34963.5|34943.5|34956.5|34936.5|34968|34948|34952.5|34932.5|0
1689696900000|2023-07-18 16:15:00|34955.5|34935.5|34955|34935|34958|34938|34951.5|34931.5|0
1689697200000|2023-07-18 16:20:00|34956|34936|34913|34893|34956.5|34936.5|34909|34889|0
1689697500000|2023-07-18 16:25:00|34912.5|34892.5|34936|34916|34936|34916|34912.5|34892.5|0
1689697800000|2023-07-18 16:30:00|34934|34914|34936.5|34916.5|34943|34923|34923.5|34903.5|0
1689698100000|2023-07-18 16:35:00|34936|34916|34929|34909|34938|34918|34924|34904|0
1689698400000|2023-07-18 16:40:00|34928|34908|34922|34902|34940.5|34920.5|34914|34894|0
1689698700000|2023-07-18 16:45:00|34922.5|34902.5|34922|34902|34924.5|34904.5|34910|34890|0
1689699000000|2023-07-18 16:50:00|34920.5|34900.5|34925.5|34905.5|34926.5|34906.5|34918|34898|0
1689699300000|2023-07-18 16:55:00|34926|34906|34913.5|34893.5|34926|34906|34912.5|34892.5|0
1689699600000|2023-07-18 17:00:00|34913.7|34893.7|34913.7|34893.7|34916.7|34896.7|34904.7|34884.7|0
1689699900000|2023-07-18 17:05:00|34915.7|34895.7|34919.2|34899.2|34922.7|34902.7|34911.7|34891.7|0
1689700200000|2023-07-18 17:10:00|34919.7|34899.7|34918.7|34898.7|34920.7|34900.7|34909.7|34889.7|0
1689700500000|2023-07-18 17:15:00|34919.7|34899.7|34905.2|34885.2|34925.7|34905.7|34904.7|34884.7|0
1689700800000|2023-07-18 17:20:00|34904.7|34884.7|34911.7|34891.7|34912.2|34892.2|34892.7|34872.7|0
1689701100000|2023-07-18 17:25:00|34910.7|34890.7|34902.2|34882.2|34914.7|34894.7|34896.7|34876.7|0
1689701400000|2023-07-18 17:30:00|34903.2|34883.2|34904.2|34884.2|34907.7|34887.7|34898.7|34878.7|0
1689701700000|2023-07-18 17:35:00|34903.2|34883.2|34901.7|34881.7|34906.2|34886.2|34891.7|34871.7|0
1689702000000|2023-07-18 17:40:00|34901.2|34881.2|34903.7|34883.7|34916.2|34896.2|34900.7|34880.7|0
1689702300000|2023-07-18 17:45:00|34903.2|34883.2|34914.2|34894.2|34914.7|34894.7|34896.7|34876.7|0
1689702600000|2023-07-18 17:50:00|34914.7|34894.7|34920.2|34900.2|34920.7|34900.7|34907.2|34887.2|0
1689702900000|2023-07-18 17:55:00|34919.7|34899.7|34922.7|34902.7|34927.7|34907.7|34913.7|34893.7|0
1689703200000|2023-07-18 18:00:00|34919.7|34899.7|34938.2|34918.2|34938.7|34918.7|34919.7|34899.7|0
1689703500000|2023-07-18 18:05:00|34938.7|34918.7|34942.7|34922.7|34943.7|34923.7|34934.7|34914.7|0
1689703800000|2023-07-18 18:10:00|34942.2|34922.2|34948.7|34928.7|34949.7|34929.7|34934.7|34914.7|0
1689704100000|2023-07-18 18:15:00|34949.7|34929.7|34948.2|34928.2|34949.7|34929.7|34936.7|34916.7|0
1689704400000|2023-07-18 18:20:00|34947.4|34927.4|34958.4|34938.4|34960.9|34940.9|34943.4|34923.4|0
1689704700000|2023-07-18 18:25:00|34958.9|34938.9|34970.4|34950.4|34970.4|34950.4|34951.4|34931.4|0
1689705000000|2023-07-18 18:30:00|34969.9|34949.9|34953.4|34933.4|34977.4|34957.4|34952.9|34932.9|0
1689705300000|2023-07-18 18:35:00|34950.9|34930.9|34940.4|34920.4|34950.9|34930.9|34937.4|34917.4|0
1689705600000|2023-07-18 18:40:00|34939.4|34919.4|34954.4|34934.4|34955.4|34935.4|34930.9|34910.9|0
1689705900000|2023-07-18 18:45:00|34954.9|34934.9|34972.4|34952.4|34976.9|34956.9|34954.9|34934.9|0
1689706200000|2023-07-18 18:50:00|34972.9|34952.9|34957.4|34937.4|34972.9|34952.9|34955.4|34935.4|0
1689706500000|2023-07-18 18:55:00|34956.4|34936.4|34955.9|34935.9|34963.4|34943.4|34954.4|34934.4|0
1689706800000|2023-07-18 19:00:00|34955.4|34935.4|34959.9|34939.9|34964.9|34944.9|34938.4|34918.4|0
1689707100000|2023-07-18 19:05:00|34960.4|34940.4|34952.9|34932.9|34965.4|34945.4|34951.9|34931.9|0
1689707400000|2023-07-18 19:10:00|34952.4|34932.4|34971.9|34951.9|34975.9|34955.9|34951.9|34931.9|0
1689707700000|2023-07-18 19:15:00|34972.4|34952.4|34975.9|34955.9|34988.4|34968.4|34970.4|34950.4|0
1689708000000|2023-07-18 19:20:00|34976.4|34956.4|34985.4|34965.4|34985.4|34965.4|34964.4|34944.4|0
1689708300000|2023-07-18 19:25:00|34987.4|34967.4|34967.4|34947.4|34987.4|34967.4|34966.4|34946.4|0
1689708600000|2023-07-18 19:30:00|34966.9|34946.9|34957.4|34937.4|34972.9|34952.9|34944.9|34924.9|0
1689708900000|2023-07-18 19:35:00|34956.9|34936.9|34968.4|34948.4|34968.4|34948.4|34953.4|34933.4|0
1689709200000|2023-07-18 19:40:00|34968.9|34948.9|34972.9|34952.9|34977.4|34957.4|34968.4|34948.4|0
1689709500000|2023-07-18 19:45:00|34974.4|34954.4|34982.9|34962.9|34990.9|34970.9|34965.4|34945.4|0
1689709800000|2023-07-18 19:50:00|34986.9|34966.9|34970.4|34950.4|34988.9|34968.9|34955.4|34935.4|0
1689710100000|2023-07-18 19:55:00|34969.4|34949.4|34969.4|34949.4|34979.9|34959.9|34955.9|34935.9|0
1689710400000|2023-07-18 20:00:00|34958.8|34938.8|34950.3|34930.3|34958.8|34938.8|34946.3|34926.3|0
1689710700000|2023-07-18 20:05:00|34949.8|34929.8|34949.8|34929.8|34961.3|34941.3|34948.8|34928.8|0
1689711000000|2023-07-18 20:10:00|34949.3|34929.3|34951.8|34931.8|34953.3|34933.3|34945.8|34925.8|0
1689711300000|2023-07-18 20:15:00|34949.3|34929.3|34953.3|34933.3|34954.3|34934.3|34947.8|34927.8|0
1689711600000|2023-07-18 20:20:00|34953.8|34933.8|34946.3|34926.3|34955.8|34935.8|34945.8|34925.8|0
1689711900000|2023-07-18 20:25:00|34945.8|34925.8|34949.3|34929.3|34949.8|34929.8|34945.8|34925.8|0
1689712200000|2023-07-18 20:30:00|34948.3|34928.3|34947.3|34927.3|34948.3|34928.3|34943.3|34923.3|0
1689712500000|2023-07-18 20:35:00|34946.8|34926.8|34946.3|34926.3|34950.3|34930.3|34945.3|34925.3|0
1689712800000|2023-07-18 20:40:00|34946.8|34926.8|34950.3|34930.3|34951.3|34931.3|34946.3|34926.3|0
1689713100000|2023-07-18 20:45:00|34949.8|34929.8|34951.3|34931.3|34951.3|34931.3|34946.8|34926.8|0
1689713400000|2023-07-18 20:50:00|34950.3|34930.3|34952.3|34932.3|34956.8|34936.8|34950.3|34930.3|0
1689713700000|2023-07-18 20:55:00|34951.8|34931.8|34942.8|34922.8|34952.8|34932.8|34942.8|34922.8|0
1689714000000|2023-07-18 21:00:00|34945.6|34925.6|34947.9|34927.9|34949.9|34929.9|34944.2|34924.2|0
1689714300000|2023-07-18 21:05:00|34948.2|34928.2|34949.2|34929.2|34950|34930|34947|34927|0
1689714600000|2023-07-18 21:10:00|34949.9|34929.9|34950|34930|34950|34930|34948.8|34928.8|0
1689714900000|2023-07-18 21:15:00|34950.7|34930.7|34950|34930|34950.7|34930.7|34949.2|34929.2|0
1689715200000|2023-07-18 21:20:00|34950.1|34930.1|34948.3|34928.3|34950.2|34930.2|34948.1|34928.1|0
1689715500000|2023-07-18 21:25:00|34950|34930|34946.8|34926.8|34950.3|34930.3|34946.8|34926.8|0
1689715800000|2023-07-18 21:30:00|34949.3|34929.3|34948.2|34928.2|34949.3|34929.3|34947.9|34927.9|0
1689716100000|2023-07-18 21:35:00|34948.3|34928.3|34949.1|34929.1|34949.1|34929.1|34948.2|34928.2|0
1689716400000|2023-07-18 21:40:00|34949.6|34929.6|34950.3|34930.3|34950.3|34930.3|34949.4|34929.4|0
1689716700000|2023-07-18 21:45:00|34950|34930|34949.5|34929.5|34950|34930|34949.2|34929.2|0
1689717000000|2023-07-18 21:50:00|34949.6|34929.6|34949.3|34929.3|34949.6|34929.6|34949.3|34929.3|0
1689717300000|2023-07-18 21:55:00|34949.1|34929.1|34947.6|34927.6|34949.3|34929.3|34946.8|34926.8|0
1689717600000|2023-07-18 22:00:00|34942.4|34922.4|34960.4|34940.4|34960.4|34940.4|34941.4|34921.4|0
1689717900000|2023-07-18 22:05:00|34959.9|34939.9|34957.9|34937.9|34963.4|34943.4|34956.9|34936.9|0
1689718200000|2023-07-18 22:10:00|34958.4|34938.4|34958.4|34938.4|34963.4|34943.4|34957.4|34937.4|0
1689718500000|2023-07-18 22:15:00|34958.9|34938.9|34959.4|34939.4|34960.4|34940.4|34956.9|34936.9|0
1689718800000|2023-07-18 22:20:00|34959.9|34939.9|34957.9|34937.9|34960.9|34940.9|34957.4|34937.4|0
1689719100000|2023-07-18 22:25:00|34957.4|34937.4|34958.9|34938.9|34961.9|34941.9|34955.4|34935.4|0
1689719400000|2023-07-18 22:30:00|34958.4|34938.4|34959.4|34939.4|34959.9|34939.9|34957.4|34937.4|0
1689719700000|2023-07-18 22:35:00|34958.9|34938.9|34958.4|34938.4|34959.4|34939.4|34956.9|34936.9|0
1689720000000|2023-07-18 22:40:00|34958.9|34938.9|34960.9|34940.9|34963.4|34943.4|34958.9|34938.9|0
1689720300000|2023-07-18 22:45:00|34960.4|34940.4|34960.9|34940.9|34963.4|34943.4|34959.4|34939.4|0
1689720600000|2023-07-18 22:50:00|34960.4|34940.4|34958.4|34938.4|34960.4|34940.4|34956.4|34936.4|0
1689720900000|2023-07-18 22:55:00|34957.9|34937.9|34957.4|34937.4|34958.9|34938.9|34956.9|34936.9|0
1689721200000|2023-07-18 23:00:00|34957.9|34937.9|34963.9|34943.9|34966.9|34946.9|34957.9|34937.9|0
1689721500000|2023-07-18 23:05:00|34964.4|34944.4|34962.9|34942.9|34964.9|34944.9|34962.4|34942.4|0
1689721800000|2023-07-18 23:10:00|34963.4|34943.4|34968.4|34948.4|34968.4|34948.4|34963.4|34943.4|0
1689722100000|2023-07-18 23:15:00|34967.9|34947.9|34967.4|34947.4|34970.4|34950.4|34966.9|34946.9|0
1689722400000|2023-07-18 23:20:00|34966.9|34946.9|34965.4|34945.4|34967.4|34947.4|34964.4|34944.4|0
1689722700000|2023-07-18 23:25:00|34965.9|34945.9|34966.4|34946.4|34966.4|34946.4|34965.4|34945.4|0
1689723000000|2023-07-18 23:30:00|34965.9|34945.9|34965.9|34945.9|34966.4|34946.4|34963.9|34943.9|0
1689723300000|2023-07-18 23:35:00|34965.4|34945.4|34964.9|34944.9|34966.9|34946.9|34964.9|34944.9|0
1689723600000|2023-07-18 23:40:00|34966.4|34946.4|34966.9|34946.9|34968.4|34948.4|34965.9|34945.9|0
1689723900000|2023-07-18 23:45:00|34967.4|34947.4|34970.9|34950.9|34970.9|34950.9|34965.4|34945.4|0
1689724200000|2023-07-18 23:50:00|34971.4|34951.4|34969.9|34949.9|34972.9|34952.9|34968.9|34948.9|0
1689724500000|2023-07-18 23:55:00|34970.4|34950.4|34966.9|34946.9|34970.4|34950.4|34964.9|34944.9|0
1689724800000|2023-07-19 00:00:00|34966.4|34946.4|34969.9|34949.9|34970.4|34950.4|34960.4|34940.4|0
1689725100000|2023-07-19 00:05:00|34970.4|34950.4|34965.4|34945.4|34970.4|34950.4|34964.9|34944.9|0
1689725400000|2023-07-19 00:10:00|34965.9|34945.9|34968.9|34948.9|34970.9|34950.9|34965.9|34945.9|0
1689725700000|2023-07-19 00:15:00|34968.4|34948.4|34970.4|34950.4|34972.4|34952.4|34967.9|34947.9|0
1689726000000|2023-07-19 00:20:00|34970.9|34950.9|34973.9|34953.9|34973.9|34953.9|34969.4|34949.4|0
1689726300000|2023-07-19 00:25:00|34973.4|34953.4|34973.9|34953.9|34976.4|34956.4|34971.9|34951.9|0
1689726600000|2023-07-19 00:30:00|34974.4|34954.4|34968.9|34948.9|34978.9|34958.9|34966.9|34946.9|0
1689726900000|2023-07-19 00:35:00|34968.4|34948.4|34972.9|34952.9|34975.9|34955.9|34967.9|34947.9|0
1689727200000|2023-07-19 00:40:00|34973.4|34953.4|34970.4|34950.4|34973.9|34953.9|34966.9|34946.9|0
1689727500000|2023-07-19 00:45:00|34968.9|34948.9|34971.9|34951.9|34972.9|34952.9|34968.4|34948.4|0
1689727800000|2023-07-19 00:50:00|34971.4|34951.4|34973.9|34953.9|34974.9|34954.9|34969.9|34949.9|0
1689728100000|2023-07-19 00:55:00|34974.4|34954.4|34975.4|34955.4|34977.9|34957.9|34973.9|34953.9|0
1689728400000|2023-07-19 01:00:00|34974.9|34954.9|34970.4|34950.4|34975.9|34955.9|34967.9|34947.9|0
1689728700000|2023-07-19 01:05:00|34970.9|34950.9|34972.9|34952.9|34974.9|34954.9|34970.4|34950.4|0
1689729000000|2023-07-19 01:10:00|34973.4|34953.4|34976.4|34956.4|34976.9|34956.9|34971.9|34951.9|0
1689729300000|2023-07-19 01:15:00|34975.9|34955.9|34972.9|34952.9|34977.9|34957.9|34969.4|34949.4|0
1689729600000|2023-07-19 01:20:00|34973.4|34953.4|34976.4|34956.4|34977.4|34957.4|34970.4|34950.4|0
1689729900000|2023-07-19 01:25:00|34975.9|34955.9|34972.9|34952.9|34977.9|34957.9|34971.9|34951.9|0
1689730200000|2023-07-19 01:30:00|34972.4|34952.4|34980.4|34960.4|34980.4|34960.4|34972.4|34952.4|0
1689730500000|2023-07-19 01:35:00|34980.9|34960.9|34976.9|34956.9|34981.9|34961.9|34975.9|34955.9|0
1689730800000|2023-07-19 01:40:00|34976.4|34956.4|34975.4|34955.4|34977.4|34957.4|34972.9|34952.9|0
1689731100000|2023-07-19 01:45:00|34974.9|34954.9|34981.9|34961.9|34981.9|34961.9|34973.9|34953.9|0
1689731400000|2023-07-19 01:50:00|34982.4|34962.4|34976.9|34956.9|34984.9|34964.9|34975.9|34955.9|0
1689731700000|2023-07-19 01:55:00|34977.4|34957.4|34977.9|34957.9|34981.9|34961.9|34977.4|34957.4|0
1689732000000|2023-07-19 02:00:00|34977.4|34957.4|34973.9|34953.9|34979.9|34959.9|34973.9|34953.9|0
1689732300000|2023-07-19 02:05:00|34972.9|34952.9|34972.9|34952.9|34975.9|34955.9|34969.9|34949.9|0
1689732600000|2023-07-19 02:10:00|34972.4|34952.4|34976.9|34956.9|34977.9|34957.9|34972.4|34952.4|0
1689732900000|2023-07-19 02:15:00|34977.4|34957.4|34974.9|34954.9|34978.9|34958.9|34974.9|34954.9|0
1689733200000|2023-07-19 02:20:00|34973.9|34953.9|34972.4|34952.4|34974.9|34954.9|34969.9|34949.9|0
1689733500000|2023-07-19 02:25:00|34971.9|34951.9|34972.9|34952.9|34973.9|34953.9|34969.9|34949.9|0
1689733800000|2023-07-19 02:30:00|34973.4|34953.4|34971.9|34951.9|34974.4|34954.4|34971.9|34951.9|0
1689734100000|2023-07-19 02:35:00|34972.4|34952.4|34975.4|34955.4|34975.9|34955.9|34971.4|34951.4|0
1689734400000|2023-07-19 02:40:00|34974.9|34954.9|34973.9|34953.9|34975.9|34955.9|34971.4|34951.4|0
1689734700000|2023-07-19 02:45:00|34974.9|34954.9|34977.9|34957.9|34977.9|34957.9|34972.9|34952.9|0
1689735000000|2023-07-19 02:50:00|34977.4|34957.4|34977.9|34957.9|34979.4|34959.4|34976.9|34956.9|0
1689735300000|2023-07-19 02:55:00|34977.4|34957.4|34971.9|34951.9|34977.9|34957.9|34970.9|34950.9|0
1689735600000|2023-07-19 03:00:00|34972.4|34952.4|34974.9|34954.9|34976.9|34956.9|34971.9|34951.9|0
1689735900000|2023-07-19 03:05:00|34975.4|34955.4|34978.9|34958.9|34978.9|34958.9|34973.9|34953.9|0
1689736200000|2023-07-19 03:10:00|34978.4|34958.4|34982.4|34962.4|34984.4|34964.4|34978.4|34958.4|0
1689736500000|2023-07-19 03:15:00|34981.9|34961.9|34978.9|34958.9|34981.9|34961.9|34978.4|34958.4|0
1689736800000|2023-07-19 03:20:00|34979.4|34959.4|34980.9|34960.9|34980.9|34960.9|34977.9|34957.9|0
1689737100000|2023-07-19 03:25:00|34981.4|34961.4|34978.9|34958.9|34981.4|34961.4|34977.9|34957.9|0
1689737400000|2023-07-19 03:30:00|34978.4|34958.4|34976.4|34956.4|34978.9|34958.9|34974.9|34954.9|0
1689737700000|2023-07-19 03:35:00|34976.9|34956.9|34974.9|34954.9|34976.9|34956.9|34974.9|34954.9|0
1689738000000|2023-07-19 03:40:00|34973.9|34953.9|34974.9|34954.9|34974.9|34954.9|34972.9|34952.9|0
1689738300000|2023-07-19 03:45:00|34975.4|34955.4|34976.4|34956.4|34976.9|34956.9|34974.9|34954.9|0
1689738600000|2023-07-19 03:50:00|34976.9|34956.9|34975.9|34955.9|34977.9|34957.9|34973.9|34953.9|0
1689738900000|2023-07-19 03:55:00|34975.4|34955.4|34980.9|34960.9|34980.9|34960.9|34975.4|34955.4|0
1689739200000|2023-07-19 04:00:00|34981.4|34961.4|34978.9|34958.9|34981.9|34961.9|34977.9|34957.9|0
1689739500000|2023-07-19 04:05:00|34979.4|34959.4|34980.9|34960.9|34981.9|34961.9|34978.9|34958.9|0
1689739800000|2023-07-19 04:10:00|34981.4|34961.4|34981.9|34961.9|34982.4|34962.4|34980.4|34960.4|0
1689740100000|2023-07-19 04:15:00|34982.4|34962.4|34981.9|34961.9|34982.9|34962.9|34980.9|34960.9|0
1689740400000|2023-07-19 04:20:00|34982.9|34962.9|34980.9|34960.9|34983.9|34963.9|34980.9|34960.9|0
1689740700000|2023-07-19 04:25:00|34980.4|34960.4|34983.9|34963.9|34983.9|34963.9|34980.4|34960.4|0
1689741000000|2023-07-19 04:30:00|34984.4|34964.4|34977.4|34957.4|34985.9|34965.9|34976.9|34956.9|0
1689741300000|2023-07-19 04:35:00|34976.9|34956.9|34980.9|34960.9|34980.9|34960.9|34975.9|34955.9|0
1689741600000|2023-07-19 04:40:00|34980.4|34960.4|34979.4|34959.4|34982.9|34962.9|34977.9|34957.9|0
1689741900000|2023-07-19 04:45:00|34978.9|34958.9|34979.9|34959.9|34980.9|34960.9|34977.9|34957.9|0
1689742200000|2023-07-19 04:50:00|34979.4|34959.4|34978.9|34958.9|34980.9|34960.9|34978.9|34958.9|0
1689742500000|2023-07-19 04:55:00|34977.9|34957.9|34977.9|34957.9|34980.9|34960.9|34977.9|34957.9|0
1689742800000|2023-07-19 05:00:00|34978.4|34958.4|34983.4|34963.4|34986.9|34966.9|34978.4|34958.4|0
1689743100000|2023-07-19 05:05:00|34982.9|34962.9|34986.4|34966.4|34986.4|34966.4|34982.4|34962.4|0
1689743400000|2023-07-19 05:10:00|34986.9|34966.9|34983.9|34963.9|34989.9|34969.9|34983.9|34963.9|0
1689743700000|2023-07-19 05:15:00|34984.9|34964.9|34989.4|34969.4|34991.9|34971.9|34984.9|34964.9|0
1689744000000|2023-07-19 05:20:00|34988.9|34968.9|34984.9|34964.9|34989.9|34969.9|34983.9|34963.9|0
1689744300000|2023-07-19 05:25:00|34983.9|34963.9|34988.9|34968.9|34989.9|34969.9|34982.9|34962.9|0
1689744600000|2023-07-19 05:30:00|34989.4|34969.4|34988.9|34968.9|34990.9|34970.9|34987.4|34967.4|0
1689744900000|2023-07-19 05:35:00|34988.4|34968.4|34985.4|34965.4|34992.9|34972.9|34984.9|34964.9|0
1689745200000|2023-07-19 05:40:00|34984.9|34964.9|34988.9|34968.9|34989.9|34969.9|34983.4|34963.4|0
1689745500000|2023-07-19 05:45:00|34989.4|34969.4|34989.9|34969.9|34991.4|34971.4|34986.9|34966.9|0
1689745800000|2023-07-19 05:50:00|34990.4|34970.4|34988.4|34968.4|34992.4|34972.4|34987.9|34967.9|0
1689746100000|2023-07-19 05:55:00|34988.9|34968.9|34985.9|34965.9|34992.4|34972.4|34985.9|34965.9|0
1689746400000|2023-07-19 06:00:00|34988.4|34968.4|34988.4|34968.4|34999.9|34979.9|34981.9|34961.9|0
1689746700000|2023-07-19 06:05:00|34989.4|34969.4|34996.9|34976.9|34997.9|34977.9|34988.9|34968.9|0
1689747000000|2023-07-19 06:10:00|34997.4|34977.4|34992.9|34972.9|35002.9|34982.9|34991.4|34971.4|0
1689747300000|2023-07-19 06:15:00|34992.4|34972.4|35000.4|34980.4|35000.9|34980.9|34988.4|34968.4|0
1689747600000|2023-07-19 06:20:00|35000.9|34980.9|35002.9|34982.9|35008.9|34988.9|35000.9|34980.9|0
1689747900000|2023-07-19 06:25:00|35001.9|34981.9|35002.4|34982.4|35007.9|34987.9|34999.9|34979.9|0
1689748200000|2023-07-19 06:30:00|35001.9|34981.9|35004.4|34984.4|35007.9|34987.9|35001.9|34981.9|0
1689748500000|2023-07-19 06:35:00|35004.9|34984.9|34997.9|34977.9|35007.4|34987.4|34996.9|34976.9|0
1689748800000|2023-07-19 06:40:00|34997.4|34977.4|34994.9|34974.9|34998.4|34978.4|34988.9|34968.9|0
1689749100000|2023-07-19 06:45:00|34994.4|34974.4|34995.9|34975.9|34998.9|34978.9|34992.9|34972.9|0
1689749400000|2023-07-19 06:50:00|34995.4|34975.4|35001.9|34981.9|35002.4|34982.4|34995.4|34975.4|0
1689749700000|2023-07-19 06:55:00|35002.4|34982.4|35025.4|35005.4|35025.4|35005.4|34999.4|34979.4|0
1689750000000|2023-07-19 07:00:00|35024.9|35004.9|35034.9|35014.9|35041.4|35021.4|35017.9|34997.9|0
1689750300000|2023-07-19 07:05:00|35033.9|35013.9|35045.9|35025.9|35054.4|35034.4|35033.4|35013.4|0
1689750600000|2023-07-19 07:10:00|35046.4|35026.4|35034.9|35014.9|35047.9|35027.9|35032.9|35012.9|0
1689750900000|2023-07-19 07:15:00|35034.4|35014.4|35026.4|35006.4|35035.4|35015.4|35016.9|34996.9|0
1689751200000|2023-07-19 07:20:00|35025.9|35005.9|35030.4|35010.4|35034.4|35014.4|35020.9|35000.9|0
1689751500000|2023-07-19 07:25:00|35030.9|35010.9|35023.4|35003.4|35033.9|35013.9|35022.9|35002.9|0
1689751800000|2023-07-19 07:30:00|35022.4|35002.4|35016.9|34996.9|35022.9|35002.9|35014.9|34994.9|0
1689752100000|2023-07-19 07:35:00|35016.4|34996.4|34998.9|34978.9|35018.4|34998.4|34996.9|34976.9|0
1689752400000|2023-07-19 07:40:00|34999.4|34979.4|34998.9|34978.9|35007.4|34987.4|34997.9|34977.9|0
1689752700000|2023-07-19 07:45:00|34998.4|34978.4|35000.9|34980.9|35009.4|34989.4|34997.9|34977.9|0
1689753000000|2023-07-19 07:50:00|34999.9|34979.9|34995.9|34975.9|35000.9|34980.9|34986.9|34966.9|0
1689753300000|2023-07-19 07:55:00|34994.9|34974.9|34990.9|34970.9|35000.4|34980.4|34988.4|34968.4|0
1689753600000|2023-07-19 08:00:00|34988.9|34968.9|35002.9|34982.9|35002.9|34982.9|34984.9|34964.9|0
1689753900000|2023-07-19 08:05:00|35002.4|34982.4|34997.4|34977.4|35005.9|34985.9|34997.4|34977.4|0
1689754200000|2023-07-19 08:10:00|34996.9|34976.9|35001.4|34981.4|35005.9|34985.9|34995.4|34975.4|0
1689754500000|2023-07-19 08:15:00|35001.9|34981.9|35008.9|34988.9|35010.4|34990.4|34999.9|34979.9|0
1689754800000|2023-07-19 08:20:00|35008.4|34988.4|35011.9|34991.9|35015.9|34995.9|35008.4|34988.4|0
1689755100000|2023-07-19 08:25:00|35012.4|34992.4|35012.4|34992.4|35018.9|34998.9|35011.4|34991.4|0
1689755400000|2023-07-19 08:30:00|35011.9|34991.9|35009.9|34989.9|35014.9|34994.9|35006.4|34986.4|0
1689755700000|2023-07-19 08:35:00|35010.4|34990.4|35020.9|35000.9|35021.4|35001.4|35010.4|34990.4|0
1689756000000|2023-07-19 08:40:00|35020.4|35000.4|35023.9|35003.9|35028.9|35008.9|35018.9|34998.9|0
1689756300000|2023-07-19 08:45:00|35023.4|35003.4|35024.9|35004.9|35028.9|35008.9|35017.9|34997.9|0
1689756600000|2023-07-19 08:50:00|35025.4|35005.4|35021.9|35001.9|35028.9|35008.9|35018.9|34998.9|0
1689756900000|2023-07-19 08:55:00|35021.4|35001.4|35033.4|35013.4|35035.9|35015.9|35018.9|34998.9|0
1689757200000|2023-07-19 09:00:00|35032.9|35012.9|35026.9|35006.9|35032.9|35012.9|35023.4|35003.4|0
1689757500000|2023-07-19 09:05:00|35026.4|35006.4|35032.4|35012.4|35035.9|35015.9|35025.4|35005.4|0
1689757800000|2023-07-19 09:10:00|35032.9|35012.9|35029.9|35009.9|35032.9|35012.9|35025.9|35005.9|0
1689758100000|2023-07-19 09:15:00|35029.4|35009.4|35028.9|35008.9|35030.9|35010.9|35020.9|35000.9|0
1689758400000|2023-07-19 09:20:00|35029.4|35009.4|35030.9|35010.9|35034.9|35014.9|35028.9|35008.9|0
1689758700000|2023-07-19 09:25:00|35031.4|35011.4|35030.4|35010.4|35031.4|35011.4|35026.4|35006.4|0
1689759000000|2023-07-19 09:30:00|35030.9|35010.9|35023.4|35003.4|35032.4|35012.4|35017.9|34997.9|0
1689759300000|2023-07-19 09:35:00|35022.9|35002.9|35014.9|34994.9|35023.4|35003.4|35014.9|34994.9|0
1689759600000|2023-07-19 09:40:00|35015.4|34995.4|35006.9|34986.9|35018.4|34998.4|35006.9|34986.9|0
1689759900000|2023-07-19 09:45:00|35007.4|34987.4|35009.9|34989.9|35012.9|34992.9|35005.9|34985.9|0
1689760200000|2023-07-19 09:50:00|35010.4|34990.4|35009.9|34989.9|35013.9|34993.9|35008.9|34988.9|0
1689760500000|2023-07-19 09:55:00|35008.9|34988.9|35009.4|34989.4|35010.4|34990.4|35005.9|34985.9|0
1689760800000|2023-07-19 10:00:00|35008.9|34988.9|35009.4|34989.4|35011.4|34991.4|34998.4|34978.4|0
1689761100000|2023-07-19 10:05:00|35008.9|34988.9|35010.9|34990.9|35017.9|34997.9|35007.4|34987.4|0
1689761400000|2023-07-19 10:10:00|35011.4|34991.4|35020.4|35000.4|35021.4|35001.4|35009.9|34989.9|0
1689761700000|2023-07-19 10:15:00|35020.9|35000.9|35021.4|35001.4|35024.9|35004.9|35020.4|35000.4|0
1689762000000|2023-07-19 10:20:00|35020.9|35000.9|35017.9|34997.9|35022.9|35002.9|35016.4|34996.4|0
1689762300000|2023-07-19 10:25:00|35017.4|34997.4|35019.4|34999.4|35019.9|34999.9|35013.9|34993.9|0
1689762600000|2023-07-19 10:30:00|35019.9|34999.9|35022.9|35002.9|35022.9|35002.9|35015.9|34995.9|0
1689762900000|2023-07-19 10:35:00|35021.9|35001.9|35021.9|35001.9|35023.9|35003.9|35017.4|34997.4|0
1689763200000|2023-07-19 10:40:00|35022.4|35002.4|35013.4|34993.4|35022.9|35002.9|35011.4|34991.4|0
1689763500000|2023-07-19 10:45:00|35012.9|34992.9|35008.9|34988.9|35013.9|34993.9|35006.9|34986.9|0
1689763800000|2023-07-19 10:50:00|35008.4|34988.4|35006.9|34986.9|35009.9|34989.9|35004.9|34984.9|0
1689764100000|2023-07-19 10:55:00|35006.4|34986.4|35008.9|34988.9|35009.9|34989.9|35001.9|34981.9|0
1689764400000|2023-07-19 11:00:00|35009.4|34989.4|35009.4|34989.4|35012.4|34992.4|34999.9|34979.9|0
1689764700000|2023-07-19 11:05:00|35010.4|34990.4|35004.4|34984.4|35016.4|34996.4|35003.9|34983.9|0
1689765000000|2023-07-19 11:10:00|35005.9|34985.9|34999.4|34979.4|35007.9|34987.9|34996.9|34976.9|0
1689765300000|2023-07-19 11:15:00|34998.9|34978.9|34996.9|34976.9|34999.9|34979.9|34992.9|34972.9|0
1689765600000|2023-07-19 11:20:00|34996.4|34976.4|34995.4|34975.4|35001.4|34981.4|34991.9|34971.9|0
1689765900000|2023-07-19 11:25:00|34994.9|34974.9|34992.4|34972.4|35010.4|34990.4|34936.4|34916.4|0
1689766200000|2023-07-19 11:30:00|34994.4|34974.4|34981.4|34961.4|34994.4|34974.4|34959.9|34939.9|0
1689766500000|2023-07-19 11:35:00|34977.4|34957.4|34963.4|34943.4|34979.4|34959.4|34960.9|34940.9|0
1689766800000|2023-07-19 11:40:00|34962.9|34942.9|34963.4|34943.4|34964.9|34944.9|34953.9|34933.9|0
1689767100000|2023-07-19 11:45:00|34963.9|34943.9|34967.4|34947.4|34972.9|34952.9|34957.4|34937.4|0
1689767400000|2023-07-19 11:50:00|34967.9|34947.9|34975.9|34955.9|34976.4|34956.4|34967.4|34947.4|0
1689767700000|2023-07-19 11:55:00|34975.4|34955.4|34978.9|34958.9|34980.9|34960.9|34973.9|34953.9|0
1689768000000|2023-07-19 12:00:00|34980.4|34960.4|34990.4|34970.4|34993.9|34973.9|34973.9|34953.9|0
1689768300000|2023-07-19 12:05:00|34991.4|34971.4|34987.9|34967.9|34998.4|34978.4|34984.9|34964.9|0
1689768600000|2023-07-19 12:10:00|34988.9|34968.9|34989.4|34969.4|34995.9|34975.9|34984.4|34964.4|0
1689768900000|2023-07-19 12:15:00|34989.9|34969.9|34980.4|34960.4|34990.4|34970.4|34979.4|34959.4|0
1689769200000|2023-07-19 12:20:00|34979.9|34959.9|34971.9|34951.9|34980.4|34960.4|34969.4|34949.4|0
1689769500000|2023-07-19 12:25:00|34969.9|34949.9|34963.4|34943.4|34973.4|34953.4|34958.4|34938.4|0
1689769800000|2023-07-19 12:30:00|34963.9|34943.9|34971.4|34951.4|34973.4|34953.4|34954.4|34934.4|0
1689770100000|2023-07-19 12:35:00|34971.9|34951.9|34970.4|34950.4|34971.9|34951.9|34963.9|34943.9|0
1689770400000|2023-07-19 12:40:00|34969.9|34949.9|34966.9|34946.9|34974.9|34954.9|34965.9|34945.9|0
1689770700000|2023-07-19 12:45:00|34967.4|34947.4|34962.9|34942.9|34967.9|34947.9|34957.9|34937.9|0
1689771000000|2023-07-19 12:50:00|34962.4|34942.4|34966.9|34946.9|34972.4|34952.4|34956.9|34936.9|0
1689771300000|2023-07-19 12:55:00|34965.4|34945.4|34966.4|34946.4|34974.9|34954.9|34962.4|34942.4|0
1689771600000|2023-07-19 13:00:00|34965.9|34945.9|34974.4|34954.4|34977.9|34957.9|34962.9|34942.9|0
1689771900000|2023-07-19 13:05:00|34973.9|34953.9|34982.9|34962.9|34984.4|34964.4|34970.9|34950.9|0
1689772200000|2023-07-19 13:10:00|34983.4|34963.4|35008.4|34988.4|35008.4|34988.4|34982.4|34962.4|0
1689772500000|2023-07-19 13:15:00|35009.9|34989.9|35015.4|34995.4|35019.4|34999.4|35005.4|34985.4|0
1689772800000|2023-07-19 13:20:00|35015.9|34995.9|35016.4|34996.4|35023.4|35003.4|35008.4|34988.4|0
1689773100000|2023-07-19 13:25:00|35015.9|34995.9|35034.9|35014.9|35044.4|35024.4|35015.9|34995.9|0
1689773400000|2023-07-19 13:30:00|35043.9|35023.9|35101.9|35081.9|35139.9|35119.9|35041.9|35021.9|0
1689773700000|2023-07-19 13:35:00|35106.9|35086.9|35098.4|35078.4|35119.9|35099.9|35080.4|35060.4|0
1689774000000|2023-07-19 13:40:00|35101.4|35081.4|35094.4|35074.4|35109.4|35089.4|35076.4|35056.4|0
1689774300000|2023-07-19 13:45:00|35095.4|35075.4|35103.9|35083.9|35111.9|35091.9|35093.9|35073.9|0
1689774600000|2023-07-19 13:50:00|35105.9|35085.9|35137.4|35117.4|35141.4|35121.4|35094.4|35074.4|0
1689774900000|2023-07-19 13:55:00|35136.4|35116.4|35159.4|35139.4|35160.9|35140.9|35134.9|35114.9|0
1689775200000|2023-07-19 14:00:00|35156.4|35136.4|35180.4|35160.4|35181.9|35161.9|35148.9|35128.9|0
1689775500000|2023-07-19 14:05:00|35181.4|35161.4|35199.9|35179.9|35207.4|35187.4|35181.4|35161.4|0
1689775800000|2023-07-19 14:10:00|35203.4|35183.4|35208.4|35188.4|35219.4|35199.4|35196.4|35176.4|0
1689776100000|2023-07-19 14:15:00|35208.9|35188.9|35221.9|35201.9|35226.4|35206.4|35194.9|35174.9|0
1689776400000|2023-07-19 14:20:00|35223.9|35203.9|35227.4|35207.4|35242.4|35222.4|35221.9|35201.9|0
1689776700000|2023-07-19 14:25:00|35227.9|35207.9|35190.4|35170.4|35231.4|35211.4|35189.4|35169.4|0
1689777000000|2023-07-19 14:30:00|35188.4|35168.4|35166.4|35146.4|35201.4|35181.4|35164.4|35144.4|0
1689777300000|2023-07-19 14:35:00|35166.9|35146.9|35143.4|35123.4|35169.9|35149.9|35135.4|35115.4|0
1689777600000|2023-07-19 14:40:00|35141.4|35121.4|35153.9|35133.9|35166.4|35146.4|35132.4|35112.4|0
1689777900000|2023-07-19 14:45:00|35151.4|35131.4|35151.4|35131.4|35164.4|35144.4|35135.9|35115.9|0
1689778200000|2023-07-19 14:50:00|35152.4|35132.4|35108.4|35088.4|35175.4|35155.4|35106.4|35086.4|0
1689778500000|2023-07-19 14:55:00|35111.4|35091.4|35105.9|35085.9|35116.4|35096.4|35066.9|35046.9|0
1689778800000|2023-07-19 15:00:00|35108.9|35088.9|35091.9|35071.9|35118.9|35098.9|35090.4|35070.4|0
1689779100000|2023-07-19 15:05:00|35092.9|35072.9|35107.9|35087.9|35116.4|35096.4|35092.9|35072.9|0
1689779400000|2023-07-19 15:10:00|35109.9|35089.9|35110.9|35090.9|35112.4|35092.4|35093.4|35073.4|0
1689779700000|2023-07-19 15:15:00|35110.4|35090.4|35124.9|35104.9|35132.4|35112.4|35103.4|35083.4|0
1689780000000|2023-07-19 15:20:00|35127.4|35107.4|35089.4|35069.4|35128.9|35108.9|35086.4|35066.4|0
1689780300000|2023-07-19 15:25:00|35089.9|35069.9|35118.9|35098.9|35120.9|35100.9|35089.9|35069.9|0
1689780600000|2023-07-19 15:30:00|35119.4|35099.4|35125.4|35105.4|35139.9|35119.9|35117.4|35097.4|0
1689780900000|2023-07-19 15:35:00|35124.4|35104.4|35118.4|35098.4|35130.4|35110.4|35108.9|35088.9|0
1689781200000|2023-07-19 15:40:00|35120.2|35100.2|35126.2|35106.2|35126.2|35106.2|35110.7|35090.7|0
1689781500000|2023-07-19 15:45:00|35124.7|35104.7|35123.2|35103.2|35130.7|35110.7|35119.2|35099.2|0
1689781800000|2023-07-19 15:50:00|35122.7|35102.7|35143.7|35123.7|35143.7|35123.7|35113.7|35093.7|0
1689782100000|2023-07-19 15:55:00|35145.7|35125.7|35143.7|35123.7|35149.7|35129.7|35133.2|35113.2|0
1689782400000|2023-07-19 16:00:00|35146.2|35126.2|35115.2|35095.2|35153.2|35133.2|35112.2|35092.2|0
1689782700000|2023-07-19 16:05:00|35116.7|35096.7|35121.2|35101.2|35128.2|35108.2|35110.7|35090.7|0
1689783000000|2023-07-19 16:10:00|35120.7|35100.7|35125.7|35105.7|35134.2|35114.2|35115.7|35095.7|0
1689783300000|2023-07-19 16:15:00|35123.7|35103.7|35125.7|35105.7|35131.7|35111.7|35120.7|35100.7|0
1689783600000|2023-07-19 16:20:00|35126.2|35106.2|35114.7|35094.7|35126.2|35106.2|35093.7|35073.7|0
1689783900000|2023-07-19 16:25:00|35112.7|35092.7|35095.7|35075.7|35115.7|35095.7|35088.2|35068.2|0
1689784200000|2023-07-19 16:30:00|35094.7|35074.7|35075.7|35055.7|35094.7|35074.7|35051.7|35031.7|0
1689784500000|2023-07-19 16:35:00|35076.7|35056.7|35057.7|35037.7|35076.7|35056.7|35047.7|35027.7|0
1689784800000|2023-07-19 16:40:00|35058.2|35038.2|35074.7|35054.7|35076.7|35056.7|35052.2|35032.2|0
1689785100000|2023-07-19 16:45:00|35074.2|35054.2|35066.7|35046.7|35080.7|35060.7|35059.7|35039.7|0
1689785400000|2023-07-19 16:50:00|35067.2|35047.2|35072.2|35052.2|35079.7|35059.7|35063.2|35043.2|0
1689785700000|2023-07-19 16:55:00|35071.2|35051.2|35085.2|35065.2|35085.7|35065.7|35059.7|35039.7|0
1689786000000|2023-07-19 17:00:00|35087.7|35067.7|35075.2|35055.2|35094.2|35074.2|35068.7|35048.7|0
1689786300000|2023-07-19 17:05:00|35073.2|35053.2|35069.7|35049.7|35081.7|35061.7|35056.7|35036.7|0
1689786600000|2023-07-19 17:10:00|35068.7|35048.7|35118.2|35098.2|35119.7|35099.7|35068.7|35048.7|0
1689786900000|2023-07-19 17:15:00|35117.2|35097.2|35111.2|35091.2|35121.2|35101.2|35102.2|35082.2|0
1689787200000|2023-07-19 17:20:00|35111.7|35091.7|35108.2|35088.2|35112.7|35092.7|35095.7|35075.7|0
1689787500000|2023-07-19 17:25:00|35107.2|35087.2|35113.2|35093.2|35113.2|35093.2|35094.2|35074.2|0
1689787800000|2023-07-19 17:30:00|35111.2|35091.2|35096.2|35076.2|35112.7|35092.7|35093.2|35073.2|0
1689788100000|2023-07-19 17:35:00|35095.2|35075.2|35085.7|35065.7|35095.2|35075.2|35078.2|35058.2|0
1689788400000|2023-07-19 17:40:00|35086.2|35066.2|35106.7|35086.7|35112.2|35092.2|35080.7|35060.7|0
1689788700000|2023-07-19 17:45:00|35106.2|35086.2|35096.2|35076.2|35112.7|35092.7|35094.2|35074.2|0
1689789000000|2023-07-19 17:50:00|35095.7|35075.7|35092.7|35072.7|35097.7|35077.7|35084.7|35064.7|0
1689789300000|2023-07-19 17:55:00|35092.2|35072.2|35090.2|35070.2|35092.2|35072.2|35078.2|35058.2|0
1689789600000|2023-07-19 18:00:00|35091.7|35071.7|35087.7|35067.7|35096.7|35076.7|35079.7|35059.7|0
1689789900000|2023-07-19 18:05:00|35089.2|35069.2|35053.2|35033.2|35092.2|35072.2|35049.2|35029.2|0
1689790200000|2023-07-19 18:10:00|35054.2|35034.2|35061.2|35041.2|35069.2|35049.2|35049.2|35029.2|0
1689790500000|2023-07-19 18:15:00|35061.7|35041.7|35064.7|35044.7|35066.2|35046.2|35056.2|35036.2|0
1689790800000|2023-07-19 18:20:00|35064.2|35044.2|35063.2|35043.2|35075.2|35055.2|35060.2|35040.2|0
1689791100000|2023-07-19 18:25:00|35062.2|35042.2|35086.2|35066.2|35087.2|35067.2|35060.2|35040.2|0
1689791400000|2023-07-19 18:30:00|35087.2|35067.2|35116.2|35096.2|35125.2|35105.2|35085.2|35065.2|0
1689791700000|2023-07-19 18:35:00|35116.7|35096.7|35120.7|35100.7|35122.2|35102.2|35104.2|35084.2|0
1689792000000|2023-07-19 18:40:00|35121.2|35101.2|35125.2|35105.2|35139.2|35119.2|35117.2|35097.2|0
1689792300000|2023-07-19 18:45:00|35125.7|35105.7|35127.2|35107.2|35131.2|35111.2|35120.2|35100.2|0
1689792600000|2023-07-19 18:50:00|35127.7|35107.7|35122.2|35102.2|35131.2|35111.2|35116.2|35096.2|0
1689792900000|2023-07-19 18:55:00|35121.2|35101.2|35119.7|35099.7|35125.2|35105.2|35116.7|35096.7|0
1689793200000|2023-07-19 19:00:00|35119.2|35099.2|35114.2|35094.2|35124.2|35104.2|35112.2|35092.2|0
1689793500000|2023-07-19 19:05:00|35113.2|35093.2|35113.2|35093.2|35123.2|35103.2|35109.2|35089.2|0
1689793800000|2023-07-19 19:10:00|35112.2|35092.2|35117.7|35097.7|35118.2|35098.2|35102.2|35082.2|0
1689794100000|2023-07-19 19:15:00|35118.2|35098.2|35123.2|35103.2|35127.2|35107.2|35117.2|35097.2|0
1689794400000|2023-07-19 19:20:00|35124.7|35104.7|35132.7|35112.7|35141.2|35121.2|35124.2|35104.2|0
1689794700000|2023-07-19 19:25:00|35133.2|35113.2|35121.2|35101.2|35139.2|35119.2|35120.7|35100.7|0
1689795000000|2023-07-19 19:30:00|35120.2|35100.2|35094.2|35074.2|35120.2|35100.2|35091.2|35071.2|0
1689795300000|2023-07-19 19:35:00|35093.2|35073.2|35088.7|35068.7|35096.2|35076.2|35073.2|35053.2|0
1689795600000|2023-07-19 19:40:00|35089.7|35069.7|35091.7|35071.7|35099.7|35079.7|35086.2|35066.2|0
1689795900000|2023-07-19 19:45:00|35092.2|35072.2|35084.7|35064.7|35092.2|35072.2|35080.2|35060.2|0
1689796200000|2023-07-19 19:50:00|35090.7|35070.7|35085.7|35065.7|35100.2|35080.2|35082.7|35062.7|0
1689796500000|2023-07-19 19:55:00|35083.7|35063.7|35078.2|35058.2|35089.7|35069.7|35074.7|35054.7|0
1689796800000|2023-07-19 20:00:00|35070|35050|35072.1|35052.1|35074.5|35054.5|35051.5|35031.5|0
1689797100000|2023-07-19 20:05:00|35073.6|35053.6|35062.6|35042.6|35073.6|35053.6|35053.1|35033.1|0
1689797400000|2023-07-19 20:10:00|35063.6|35043.6|35065.1|35045.1|35079.1|35059.1|35057.1|35037.1|0
1689797700000|2023-07-19 20:15:00|35064.6|35044.6|35062.6|35042.6|35071.1|35051.1|35059.6|35039.6|0
1689798000000|2023-07-19 20:20:00|35063.1|35043.1|35061.6|35041.6|35069.1|35049.1|35060.6|35040.6|0
1689798300000|2023-07-19 20:25:00|35062.6|35042.6|35058.6|35038.6|35064.6|35044.6|35058.6|35038.6|0
1689798600000|2023-07-19 20:30:00|35059.1|35039.1|35055.6|35035.6|35059.6|35039.6|35055.6|35035.6|0
1689798900000|2023-07-19 20:35:00|35056.1|35036.1|35062.6|35042.6|35064.1|35044.1|35055.6|35035.6|0
1689799200000|2023-07-19 20:40:00|35063.1|35043.1|35058.6|35038.6|35063.6|35043.6|35055.1|35035.1|0
1689799500000|2023-07-19 20:45:00|35059.1|35039.1|35066.6|35046.6|35067.1|35047.1|35058.1|35038.1|0
1689799800000|2023-07-19 20:50:00|35066.1|35046.1|35058.1|35038.1|35066.1|35046.1|35055.6|35035.6|0
1689800100000|2023-07-19 20:55:00|35058.6|35038.6|35058.5|35038.5|35067.1|35047.1|35054.6|35034.6|0
1689800400000|2023-07-19 21:00:00|35058.8|35038.8|35059.2|35039.2|35063|35043|35058.3|35038.3|0
1689800700000|2023-07-19 21:05:00|35058.6|35038.6|35060.8|35040.8|35063.6|35043.6|35058.4|35038.4|0
1689801000000|2023-07-19 21:10:00|35060.6|35040.6|35060.6|35040.6|35062|35042|35056.6|35036.6|0
1689801300000|2023-07-19 21:15:00|35061.1|35041.1|35059.1|35039.1|35062.5|35042.5|35059.1|35039.1|0
1689801600000|2023-07-19 21:20:00|35059.8|35039.8|35060.1|35040.1|35060.1|35040.1|35058.6|35038.6|0
1689801900000|2023-07-19 21:25:00|35061.5|35041.5|35060.6|35040.6|35061.5|35041.5|35060.1|35040.1|0
1689802200000|2023-07-19 21:30:00|35060.7|35040.7|35059.1|35039.1|35060.8|35040.8|35057.4|35037.4|0
1689802500000|2023-07-19 21:35:00|35059.6|35039.6|35057.9|35037.9|35059.6|35039.6|35057|35037|0
1689802800000|2023-07-19 21:40:00|35056.2|35036.2|35061|35041|35061|35041|35053.1|35033.1|0
1689803100000|2023-07-19 21:45:00|35060.7|35040.7|35057.4|35037.4|35060.7|35040.7|35057.3|35037.3|0
1689803400000|2023-07-19 21:50:00|35057.7|35037.7|35052.9|35032.9|35057.7|35037.7|35052.9|35032.9|0
1689803700000|2023-07-19 21:55:00|35054.3|35034.3|35050.7|35030.7|35054.9|35034.9|35046.6|35026.6|0
1689804000000|2023-07-19 22:00:00|35054.6|35034.6|35067.6|35047.6|35071.6|35051.6|35052.6|35032.6|0
1689804300000|2023-07-19 22:05:00|35068.6|35048.6|35074.1|35054.1|35079.1|35059.1|35067.6|35047.6|0
1689804600000|2023-07-19 22:10:00|35073.6|35053.6|35061.1|35041.1|35074.6|35054.6|35060.1|35040.1|0
1689804900000|2023-07-19 22:15:00|35061.6|35041.6|35059.1|35039.1|35065.1|35045.1|35052.1|35032.1|0
1689805200000|2023-07-19 22:20:00|35060.1|35040.1|35051.6|35031.6|35067.6|35047.6|35049.1|35029.1|0
1689805500000|2023-07-19 22:25:00|35052.1|35032.1|35046.6|35026.6|35052.6|35032.6|35045.6|35025.6|0
1689805800000|2023-07-19 22:30:00|35047.1|35027.1|35044.1|35024.1|35052.6|35032.6|35043.1|35023.1|0
1689806100000|2023-07-19 22:35:00|35044.6|35024.6|35034.1|35014.1|35047.1|35027.1|35034.1|35014.1|0
1689806400000|2023-07-19 22:40:00|35034.6|35014.6|35027.6|35007.6|35037.1|35017.1|35026.6|35006.6|0
1689806700000|2023-07-19 22:45:00|35028.1|35008.1|35023.6|35003.6|35032.1|35012.1|35023.6|35003.6|0
1689807000000|2023-07-19 22:50:00|35024.1|35004.1|35029.6|35009.6|35031.1|35011.1|35020.1|35000.1|0
1689807300000|2023-07-19 22:55:00|35030.1|35010.1|35029.6|35009.6|35033.6|35013.6|35029.6|35009.6|0
1689807600000|2023-07-19 23:00:00|35030.1|35010.1|35032.6|35012.6|35034.1|35014.1|35028.6|35008.6|0
1689807900000|2023-07-19 23:05:00|35032.1|35012.1|35034.6|35014.6|35035.1|35015.1|35030.6|35010.6|0
1689808200000|2023-07-19 23:10:00|35034.1|35014.1|35039.6|35019.6|35039.6|35019.6|35033.6|35013.6|0
1689808500000|2023-07-19 23:15:00|35040.1|35020.1|35051.6|35031.6|35052.6|35032.6|35038.6|35018.6|0
1689808800000|2023-07-19 23:20:00|35052.6|35032.6|35051.6|35031.6|35057.1|35037.1|35050.6|35030.6|0
1689809100000|2023-07-19 23:25:00|35052.1|35032.1|35058.6|35038.6|35060.1|35040.1|35051.6|35031.6|0
1689809400000|2023-07-19 23:30:00|35058.1|35038.1|35053.6|35033.6|35058.1|35038.1|35053.6|35033.6|0
1689809700000|2023-07-19 23:35:00|35053.1|35033.1|35046.1|35026.1|35053.1|35033.1|35046.1|35026.1|0
1689810000000|2023-07-19 23:40:00|35046.6|35026.6|35043.6|35023.6|35048.1|35028.1|35043.6|35023.6|0
1689810300000|2023-07-19 23:45:00|35043.1|35023.1|35046.1|35026.1|35046.6|35026.6|35043.1|35023.1|0
1689810600000|2023-07-19 23:50:00|35046.6|35026.6|35055.1|35035.1|35055.1|35035.1|35044.6|35024.6|0
1689810900000|2023-07-19 23:55:00|35054.6|35034.6|35055.6|35035.6|35055.6|35035.6|35050.6|35030.6|0
1689811200000|2023-07-20 00:00:00|35056.6|35036.6|35066.1|35046.1|35066.1|35046.1|35052.6|35032.6|0
1689811500000|2023-07-20 00:05:00|35065.6|35045.6|35072.6|35052.6|35073.1|35053.1|35063.1|35043.1|0
1689811800000|2023-07-20 00:10:00|35072.1|35052.1|35076.6|35056.6|35077.1|35057.1|35070.6|35050.6|0
1689812100000|2023-07-20 00:15:00|35077.1|35057.1|35077.1|35057.1|35079.6|35059.6|35073.1|35053.1|0
1689812400000|2023-07-20 00:20:00|35076.6|35056.6|35074.6|35054.6|35080.6|35060.6|35074.6|35054.6|0
1689812700000|2023-07-20 00:25:00|35075.1|35055.1|35074.1|35054.1|35076.1|35056.1|35072.1|35052.1|0
1689813000000|2023-07-20 00:30:00|35073.6|35053.6|35079.1|35059.1|35080.6|35060.6|35072.6|35052.6|0
1689813300000|2023-07-20 00:35:00|35079.6|35059.6|35076.1|35056.1|35081.1|35061.1|35076.1|35056.1|0
1689813600000|2023-07-20 00:40:00|35076.6|35056.6|35079.6|35059.6|35079.6|35059.6|35070.6|35050.6|0
1689813900000|2023-07-20 00:45:00|35080.1|35060.1|35081.1|35061.1|35082.6|35062.6|35078.1|35058.1|0
1689814200000|2023-07-20 00:50:00|35080.6|35060.6|35081.1|35061.1|35082.6|35062.6|35080.1|35060.1|0
1689814500000|2023-07-20 00:55:00|35082.6|35062.6|35078.1|35058.1|35083.6|35063.6|35077.1|35057.1|0
1689814800000|2023-07-20 01:00:00|35079.1|35059.1|35082.1|35062.1|35083.1|35063.1|35075.1|35055.1|0
1689815100000|2023-07-20 01:05:00|35081.6|35061.6|35086.1|35066.1|35086.6|35066.6|35078.1|35058.1|0
1689815400000|2023-07-20 01:10:00|35086.6|35066.6|35084.1|35064.1|35090.1|35070.1|35084.1|35064.1|0
1689815700000|2023-07-20 01:15:00|35084.6|35064.6|35089.6|35069.6|35093.1|35073.1|35084.6|35064.6|0
1689816000000|2023-07-20 01:20:00|35091.1|35071.1|35083.6|35063.6|35092.1|35072.1|35080.1|35060.1|0
1689816300000|2023-07-20 01:25:00|35084.1|35064.1|35086.1|35066.1|35087.1|35067.1|35081.1|35061.1|0
1689816600000|2023-07-20 01:30:00|35085.6|35065.6|35086.6|35066.6|35088.6|35068.6|35082.6|35062.6|0
1689816900000|2023-07-20 01:35:00|35088.1|35068.1|35086.6|35066.6|35089.6|35069.6|35082.6|35062.6|0
1689817200000|2023-07-20 01:40:00|35086.1|35066.1|35088.1|35068.1|35091.6|35071.6|35082.1|35062.1|0
1689817500000|2023-07-20 01:45:00|35088.6|35068.6|35080.1|35060.1|35089.6|35069.6|35079.1|35059.1|0
1689817800000|2023-07-20 01:50:00|35080.6|35060.6|35080.1|35060.1|35083.6|35063.6|35077.1|35057.1|0
1689818100000|2023-07-20 01:55:00|35079.6|35059.6|35077.6|35057.6|35081.1|35061.1|35075.1|35055.1|0
1689818400000|2023-07-20 02:00:00|35078.1|35058.1|35081.1|35061.1|35081.6|35061.6|35075.6|35055.6|0
1689818700000|2023-07-20 02:05:00|35080.6|35060.6|35079.1|35059.1|35083.1|35063.1|35078.1|35058.1|0
1689819000000|2023-07-20 02:10:00|35078.6|35058.6|35070.1|35050.1|35081.6|35061.6|35069.1|35049.1|0
1689819300000|2023-07-20 02:15:00|35070.6|35050.6|35072.6|35052.6|35073.6|35053.6|35065.6|35045.6|0
1689819600000|2023-07-20 02:20:00|35073.6|35053.6|35072.1|35052.1|35075.1|35055.1|35070.1|35050.1|0
1689819900000|2023-07-20 02:25:00|35071.6|35051.6|35073.1|35053.1|35074.6|35054.6|35070.1|35050.1|0
1689820200000|2023-07-20 02:30:00|35073.6|35053.6|35078.1|35058.1|35078.1|35058.1|35070.6|35050.6|0
1689820500000|2023-07-20 02:35:00|35078.6|35058.6|35072.6|35052.6|35078.6|35058.6|35071.1|35051.1|0
1689820800000|2023-07-20 02:40:00|35072.1|35052.1|35069.1|35049.1|35073.1|35053.1|35066.6|35046.6|0
1689821100000|2023-07-20 02:45:00|35068.1|35048.1|35064.1|35044.1|35068.6|35048.6|35064.1|35044.1|0
1689821400000|2023-07-20 02:50:00|35063.6|35043.6|35068.1|35048.1|35069.1|35049.1|35063.6|35043.6|0
1689821700000|2023-07-20 02:55:00|35068.6|35048.6|35076.6|35056.6|35078.6|35058.6|35068.1|35048.1|0
1689822000000|2023-07-20 03:00:00|35075.6|35055.6|35074.6|35054.6|35077.1|35057.1|35073.1|35053.1|0
1689822300000|2023-07-20 03:05:00|35074.1|35054.1|35072.1|35052.1|35075.1|35055.1|35069.1|35049.1|0
1689822600000|2023-07-20 03:10:00|35071.6|35051.6|35074.6|35054.6|35074.6|35054.6|35069.1|35049.1|0
1689822900000|2023-07-20 03:15:00|35073.6|35053.6|35076.1|35056.1|35077.1|35057.1|35072.6|35052.6|0
1689823200000|2023-07-20 03:20:00|35075.6|35055.6|35078.1|35058.1|35078.1|35058.1|35074.6|35054.6|0
1689823500000|2023-07-20 03:25:00|35078.6|35058.6|35077.1|35057.1|35079.1|35059.1|35074.1|35054.1|0
1689823800000|2023-07-20 03:30:00|35076.6|35056.6|35077.1|35057.1|35079.1|35059.1|35075.6|35055.6|0
1689824100000|2023-07-20 03:35:00|35076.6|35056.6|35074.6|35054.6|35078.1|35058.1|35073.6|35053.6|0
1689824400000|2023-07-20 03:40:00|35074.1|35054.1|35079.1|35059.1|35079.1|35059.1|35069.6|35049.6|0
1689824700000|2023-07-20 03:45:00|35078.1|35058.1|35078.6|35058.6|35079.6|35059.6|35077.1|35057.1|0
1689825000000|2023-07-20 03:50:00|35079.1|35059.1|35080.6|35060.6|35082.1|35062.1|35078.1|35058.1|0
1689825300000|2023-07-20 03:55:00|35081.1|35061.1|35079.1|35059.1|35081.1|35061.1|35078.1|35058.1|0
1689825600000|2023-07-20 04:00:00|35080.1|35060.1|35084.1|35064.1|35086.1|35066.1|35079.1|35059.1|0
1689825900000|2023-07-20 04:05:00|35084.6|35064.6|35091.1|35071.1|35091.1|35071.1|35084.6|35064.6|0
1689826200000|2023-07-20 04:10:00|35092.6|35072.6|35093.1|35073.1|35101.1|35081.1|35091.6|35071.6|0
1689826500000|2023-07-20 04:15:00|35092.6|35072.6|35091.1|35071.1|35092.6|35072.6|35089.6|35069.6|0
1689826800000|2023-07-20 04:20:00|35090.6|35070.6|35084.1|35064.1|35091.1|35071.1|35083.6|35063.6|0
1689827100000|2023-07-20 04:25:00|35083.6|35063.6|35087.1|35067.1|35087.1|35067.1|35081.6|35061.6|0
1689827400000|2023-07-20 04:30:00|35086.6|35066.6|35085.1|35065.1|35086.6|35066.6|35083.1|35063.1|0
1689827700000|2023-07-20 04:35:00|35084.6|35064.6|35084.1|35064.1|35085.6|35065.6|35081.6|35061.6|0
1689828000000|2023-07-20 04:40:00|35084.6|35064.6|35088.1|35068.1|35089.6|35069.6|35084.6|35064.6|0
1689828300000|2023-07-20 04:45:00|35087.6|35067.6|35081.1|35061.1|35087.6|35067.6|35081.1|35061.1|0
1689828600000|2023-07-20 04:50:00|35081.6|35061.6|35081.6|35061.6|35083.1|35063.1|35081.1|35061.1|0
1689828900000|2023-07-20 04:55:00|35081.1|35061.1|35081.1|35061.1|35082.1|35062.1|35080.1|35060.1|0
1689829200000|2023-07-20 05:00:00|35082.6|35062.6|35086.1|35066.1|35086.1|35066.1|35079.1|35059.1|0
1689829500000|2023-07-20 05:05:00|35085.6|35065.6|35078.6|35058.6|35086.1|35066.1|35076.6|35056.6|0
1689829800000|2023-07-20 05:10:00|35079.1|35059.1|35081.6|35061.6|35086.6|35066.6|35073.6|35053.6|0
1689830100000|2023-07-20 05:15:00|35081.1|35061.1|35078.1|35058.1|35082.6|35062.6|35077.1|35057.1|0
1689830400000|2023-07-20 05:20:00|35078.6|35058.6|35078.1|35058.1|35081.1|35061.1|35076.1|35056.1|0
1689830700000|2023-07-20 05:25:00|35078.6|35058.6|35082.1|35062.1|35083.1|35063.1|35076.1|35056.1|0
1689831000000|2023-07-20 05:30:00|35083.1|35063.1|35076.6|35056.6|35086.6|35066.6|35074.6|35054.6|0
1689831300000|2023-07-20 05:35:00|35077.1|35057.1|35082.1|35062.1|35083.6|35063.6|35073.1|35053.1|0
1689831600000|2023-07-20 05:40:00|35082.6|35062.6|35071.1|35051.1|35082.6|35062.6|35070.6|35050.6|0
1689831900000|2023-07-20 05:45:00|35071.6|35051.6|35075.6|35055.6|35077.1|35057.1|35067.6|35047.6|0
1689832200000|2023-07-20 05:50:00|35075.1|35055.1|35073.6|35053.6|35083.1|35063.1|35072.6|35052.6|0
1689832500000|2023-07-20 05:55:00|35072.6|35052.6|35081.1|35061.1|35086.1|35066.1|35069.1|35049.1|0
1689832800000|2023-07-20 06:00:00|35083.1|35063.1|35083.1|35063.1|35089.6|35069.6|35076.6|35056.6|0
1689833100000|2023-07-20 06:05:00|35083.6|35063.6|35073.6|35053.6|35086.6|35066.6|35070.6|35050.6|0
1689833400000|2023-07-20 06:10:00|35074.1|35054.1|35066.1|35046.1|35077.1|35057.1|35061.6|35041.6|0
1689833700000|2023-07-20 06:15:00|35064.6|35044.6|35059.6|35039.6|35071.1|35051.1|35058.6|35038.6|0
1689834000000|2023-07-20 06:20:00|35060.1|35040.1|35061.6|35041.6|35062.6|35042.6|35054.6|35034.6|0
1689834300000|2023-07-20 06:25:00|35062.1|35042.1|35065.1|35045.1|35073.6|35053.6|35061.1|35041.1|0
1689834600000|2023-07-20 06:30:00|35065.6|35045.6|35061.1|35041.1|35065.6|35045.6|35057.6|35037.6|0
1689834900000|2023-07-20 06:35:00|35060.6|35040.6|35059.6|35039.6|35067.1|35047.1|35056.6|35036.6|0
1689835200000|2023-07-20 06:40:00|35059.1|35039.1|35047.1|35027.1|35062.1|35042.1|35046.1|35026.1|0
1689835500000|2023-07-20 06:45:00|35046.6|35026.6|35050.1|35030.1|35051.1|35031.1|35045.1|35025.1|0
1689835800000|2023-07-20 06:50:00|35049.6|35029.6|35051.1|35031.1|35054.1|35034.1|35047.1|35027.1|0
1689836100000|2023-07-20 06:55:00|35051.6|35031.6|35047.6|35027.6|35054.1|35034.1|35037.6|35017.6|0
1689836400000|2023-07-20 07:00:00|35048.1|35028.1|35046.1|35026.1|35056.1|35036.1|35041.6|35021.6|0
1689836700000|2023-07-20 07:05:00|35046.6|35026.6|35051.6|35031.6|35060.1|35040.1|35046.6|35026.6|0
1689837000000|2023-07-20 07:10:00|35050.6|35030.6|35055.6|35035.6|35062.1|35042.1|35050.6|35030.6|0
1689837300000|2023-07-20 07:15:00|35056.1|35036.1|35071.1|35051.1|35073.6|35053.6|35055.1|35035.1|0
1689837600000|2023-07-20 07:20:00|35070.6|35050.6|35071.6|35051.6|35075.1|35055.1|35065.6|35045.6|0
1689837900000|2023-07-20 07:25:00|35070.6|35050.6|35077.6|35057.6|35080.1|35060.1|35067.6|35047.6|0
1689838200000|2023-07-20 07:30:00|35077.1|35057.1|35094.1|35074.1|35097.1|35077.1|35072.1|35052.1|0
1689838500000|2023-07-20 07:35:00|35093.6|35073.6|35083.6|35063.6|35095.1|35075.1|35078.6|35058.6|0
1689838800000|2023-07-20 07:40:00|35083.1|35063.1|35089.1|35069.1|35095.1|35075.1|35083.1|35063.1|0
1689839100000|2023-07-20 07:45:00|35089.6|35069.6|35100.1|35080.1|35104.1|35084.1|35086.1|35066.1|0
1689839400000|2023-07-20 07:50:00|35099.6|35079.6|35106.6|35086.6|35107.6|35087.6|35092.6|35072.6|0
1689839700000|2023-07-20 07:55:00|35106.1|35086.1|35107.6|35087.6|35108.1|35088.1|35096.6|35076.6|0
1689840000000|2023-07-20 08:00:00|35108.1|35088.1|35118.6|35098.6|35126.1|35106.1|35104.6|35084.6|0
1689840300000|2023-07-20 08:05:00|35119.1|35099.1|35112.1|35092.1|35120.1|35100.1|35112.1|35092.1|0
1689840600000|2023-07-20 08:10:00|35111.6|35091.6|35122.1|35102.1|35123.1|35103.1|35107.1|35087.1|0
1689840900000|2023-07-20 08:15:00|35121.6|35101.6|35121.6|35101.6|35126.1|35106.1|35120.6|35100.6|0
1689841200000|2023-07-20 08:20:00|35121.1|35101.1|35124.6|35104.6|35130.1|35110.1|35119.1|35099.1|0
1689841500000|2023-07-20 08:25:00|35124.1|35104.1|35131.6|35111.6|35134.1|35114.1|35122.1|35102.1|0
1689841800000|2023-07-20 08:30:00|35130.6|35110.6|35125.1|35105.1|35133.6|35113.6|35124.6|35104.6|0
1689842100000|2023-07-20 08:35:00|35125.6|35105.6|35126.1|35106.1|35133.1|35113.1|35123.1|35103.1|0
1689842400000|2023-07-20 08:40:00|35125.6|35105.6|35129.6|35109.6|35130.6|35110.6|35124.1|35104.1|0
1689842700000|2023-07-20 08:45:00|35130.1|35110.1|35127.1|35107.1|35130.6|35110.6|35124.1|35104.1|0
1689843000000|2023-07-20 08:50:00|35127.6|35107.6|35126.6|35106.6|35130.1|35110.1|35122.6|35102.6|0
1689843300000|2023-07-20 08:55:00|35127.1|35107.1|35114.6|35094.6|35127.1|35107.1|35113.6|35093.6|0
1689843600000|2023-07-20 09:00:00|35114.1|35094.1|35111.6|35091.6|35117.1|35097.1|35106.6|35086.6|0
1689843900000|2023-07-20 09:05:00|35111.1|35091.1|35110.1|35090.1|35113.6|35093.6|35104.6|35084.6|0
1689844200000|2023-07-20 09:10:00|35110.6|35090.6|35099.6|35079.6|35112.1|35092.1|35098.6|35078.6|0
1689844500000|2023-07-20 09:15:00|35099.1|35079.1|35094.1|35074.1|35099.6|35079.6|35092.6|35072.6|0
1689844800000|2023-07-20 09:20:00|35093.1|35073.1|35096.6|35076.6|35099.6|35079.6|35091.1|35071.1|0
1689845100000|2023-07-20 09:25:00|35096.1|35076.1|35101.1|35081.1|35105.1|35085.1|35095.6|35075.6|0
1689845400000|2023-07-20 09:30:00|35100.1|35080.1|35114.6|35094.6|35114.6|35094.6|35099.6|35079.6|0
1689845700000|2023-07-20 09:35:00|35114.1|35094.1|35100.6|35080.6|35122.6|35102.6|35100.6|35080.6|0
1689846000000|2023-07-20 09:40:00|35098.1|35078.1|35093.6|35073.6|35101.1|35081.1|35090.1|35070.1|0
1689846300000|2023-07-20 09:45:00|35093.1|35073.1|35109.1|35089.1|35110.1|35090.1|35093.1|35073.1|0
1689846600000|2023-07-20 09:50:00|35108.6|35088.6|35111.1|35091.1|35116.6|35096.6|35106.6|35086.6|0
1689846900000|2023-07-20 09:55:00|35111.6|35091.6|35110.1|35090.1|35114.1|35094.1|35109.1|35089.1|0
1689847200000|2023-07-20 10:00:00|35110.6|35090.6|35107.1|35087.1|35114.6|35094.6|35107.1|35087.1|0
1689847500000|2023-07-20 10:05:00|35106.6|35086.6|35105.1|35085.1|35108.1|35088.1|35103.1|35083.1|0
1689847800000|2023-07-20 10:10:00|35104.6|35084.6|35117.6|35097.6|35119.1|35099.1|35102.1|35082.1|0
1689848100000|2023-07-20 10:15:00|35118.1|35098.1|35116.6|35096.6|35120.6|35100.6|35112.1|35092.1|0
1689848400000|2023-07-20 10:20:00|35116.1|35096.1|35136.1|35116.1|35139.1|35119.1|35109.1|35089.1|0
1689848700000|2023-07-20 10:25:00|35136.6|35116.6|35136.6|35116.6|35142.1|35122.1|35133.1|35113.1|0
1689849000000|2023-07-20 10:30:00|35136.1|35116.1|35143.1|35123.1|35148.1|35128.1|35129.1|35109.1|0
1689849300000|2023-07-20 10:35:00|35143.6|35123.6|35141.6|35121.6|35148.1|35128.1|35140.1|35120.1|0
1689849600000|2023-07-20 10:40:00|35141.1|35121.1|35134.6|35114.6|35142.1|35122.1|35134.1|35114.1|0
1689849900000|2023-07-20 10:45:00|35134.1|35114.1|35134.1|35114.1|35139.1|35119.1|35131.1|35111.1|0
1689850200000|2023-07-20 10:50:00|35133.6|35113.6|35134.1|35114.1|35136.1|35116.1|35132.1|35112.1|0
1689850500000|2023-07-20 10:55:00|35133.6|35113.6|35122.6|35102.6|35136.6|35116.6|35119.1|35099.1|0
1689850800000|2023-07-20 11:00:00|35119.1|35099.1|35121.6|35101.6|35125.1|35105.1|35114.1|35094.1|0
1689851100000|2023-07-20 11:05:00|35122.1|35102.1|35117.1|35097.1|35125.6|35105.6|35114.1|35094.1|0
1689851400000|2023-07-20 11:10:00|35116.6|35096.6|35110.1|35090.1|35119.1|35099.1|35105.6|35085.6|0
1689851700000|2023-07-20 11:15:00|35109.1|35089.1|35113.1|35093.1|35113.1|35093.1|35106.1|35086.1|0
1689852000000|2023-07-20 11:20:00|35112.6|35092.6|35118.1|35098.1|35121.6|35101.6|35110.6|35090.6|0
1689852300000|2023-07-20 11:25:00|35118.6|35098.6|35119.1|35099.1|35123.6|35103.6|35115.6|35095.6|0
1689852600000|2023-07-20 11:30:00|35118.6|35098.6|35128.1|35108.1|35130.6|35110.6|35115.1|35095.1|0
1689852900000|2023-07-20 11:35:00|35127.6|35107.6|35121.1|35101.1|35128.1|35108.1|35119.6|35099.6|0
1689853200000|2023-07-20 11:40:00|35120.6|35100.6|35119.1|35099.1|35124.1|35104.1|35114.1|35094.1|0
1689853500000|2023-07-20 11:45:00|35120.1|35100.1|35117.6|35097.6|35122.1|35102.1|35112.1|35092.1|0
1689853800000|2023-07-20 11:50:00|35117.1|35097.1|35119.6|35099.6|35122.6|35102.6|35113.1|35093.1|0
1689854100000|2023-07-20 11:55:00|35119.1|35099.1|35116.6|35096.6|35123.6|35103.6|35116.6|35096.6|0
1689854400000|2023-07-20 12:00:00|35117.6|35097.6|35110.1|35090.1|35117.6|35097.6|35101.6|35081.6|0
1689854700000|2023-07-20 12:05:00|35109.6|35089.6|35104.6|35084.6|35111.1|35091.1|35097.1|35077.1|0
1689855000000|2023-07-20 12:10:00|35103.6|35083.6|35097.6|35077.6|35106.1|35086.1|35095.6|35075.6|0
1689855300000|2023-07-20 12:15:00|35097.1|35077.1|35097.6|35077.6|35099.1|35079.1|35091.1|35071.1|0
1689855600000|2023-07-20 12:20:00|35098.1|35078.1|35101.6|35081.6|35102.6|35082.6|35095.6|35075.6|0
1689855900000|2023-07-20 12:25:00|35101.1|35081.1|35098.1|35078.1|35104.6|35084.6|35096.6|35076.6|0
1689856200000|2023-07-20 12:30:00|35090.1|35070.1|35089.6|35069.6|35102.6|35082.6|35086.6|35066.6|0
1689856500000|2023-07-20 12:35:00|35090.6|35070.6|35088.1|35068.1|35098.6|35078.6|35084.6|35064.6|0
1689856800000|2023-07-20 12:40:00|35087.6|35067.6|35086.6|35066.6|35088.6|35068.6|35081.1|35061.1|0
1689857100000|2023-07-20 12:45:00|35087.1|35067.1|35096.1|35076.1|35096.1|35076.1|35081.1|35061.1|0
1689857400000|2023-07-20 12:50:00|35096.6|35076.6|35091.1|35071.1|35102.6|35082.6|35086.6|35066.6|0
1689857700000|2023-07-20 12:55:00|35091.6|35071.6|35072.1|35052.1|35092.6|35072.6|35071.6|35051.6|0
1689858000000|2023-07-20 13:00:00|35073.1|35053.1|35067.6|35047.6|35079.6|35059.6|35066.1|35046.1|0
1689858300000|2023-07-20 13:05:00|35068.1|35048.1|35065.6|35045.6|35071.1|35051.1|35059.1|35039.1|0
1689858600000|2023-07-20 13:10:00|35066.1|35046.1|35060.6|35040.6|35067.6|35047.6|35052.6|35032.6|0
1689858900000|2023-07-20 13:15:00|35061.1|35041.1|35074.6|35054.6|35076.1|35056.1|35061.1|35041.1|0
1689859200000|2023-07-20 13:20:00|35075.1|35055.1|35076.6|35056.6|35082.6|35062.6|35069.6|35049.6|0
1689859500000|2023-07-20 13:25:00|35077.1|35057.1|35130.6|35110.6|35130.6|35110.6|35076.6|35056.6|0
1689859800000|2023-07-20 13:30:00|35133.1|35113.1|35208.6|35188.6|35226.1|35206.1|35121.1|35101.1|0
1689860100000|2023-07-20 13:35:00|35207.6|35187.6|35220.9|35200.9|35237.6|35217.6|35203.1|35183.1|0
1689860400000|2023-07-20 13:40:00|35221.4|35201.4|35214.4|35194.4|35224.9|35204.9|35190.9|35170.9|0
1689860700000|2023-07-20 13:45:00|35215.9|35195.9|35247.8|35227.8|35251.8|35231.8|35215.9|35195.9|0
1689861000000|2023-07-20 13:50:00|35248.3|35228.3|35250.8|35230.8|35259.8|35239.8|35229.8|35209.8|0
1689861300000|2023-07-20 13:55:00|35252.8|35232.8|35292.4|35272.4|35292.9|35272.9|35250.8|35230.8|0
1689861600000|2023-07-20 14:00:00|35294.4|35274.4|35289.4|35269.4|35301.4|35281.4|35276.4|35256.4|0
1689861900000|2023-07-20 14:05:00|35285.9|35265.9|35271.4|35251.4|35293.4|35273.4|35265.4|35245.4|0
1689862200000|2023-07-20 14:10:00|35269.4|35249.4|35250.7|35230.7|35273.6|35253.6|35243.7|35223.7|0
1689862500000|2023-07-20 14:15:00|35248.7|35228.7|35235.7|35215.7|35262.7|35242.7|35230.7|35210.7|0
1689862800000|2023-07-20 14:20:00|35239.2|35219.2|35222.7|35202.7|35239.2|35219.2|35207.7|35187.7|0
1689863100000|2023-07-20 14:25:00|35223.2|35203.2|35234.2|35214.2|35238.2|35218.2|35215.7|35195.7|0
1689863400000|2023-07-20 14:30:00|35231.7|35211.7|35246.2|35226.2|35248.2|35228.2|35224.2|35204.2|0
1689863700000|2023-07-20 14:35:00|35242.7|35222.7|35238.7|35218.7|35263.7|35243.7|35234.7|35214.7|0
1689864000000|2023-07-20 14:40:00|35239.7|35219.7|35266.2|35246.2|35268.7|35248.7|35236.7|35216.7|0
1689864300000|2023-07-20 14:45:00|35266.7|35246.7|35288.7|35268.7|35303.7|35283.7|35262.7|35242.7|0
1689864600000|2023-07-20 14:50:00|35289.2|35269.2|35335.7|35315.7|35337.7|35317.7|35285.7|35265.7|0
1689864900000|2023-07-20 14:55:00|35336.7|35316.7|35328.7|35308.7|35338.7|35318.7|35322.7|35302.7|0
1689865200000|2023-07-20 15:00:00|35332.2|35312.2|35340.2|35320.2|35348.7|35328.7|35326.2|35306.2|0
1689865500000|2023-07-20 15:05:00|35338.7|35318.7|35319.7|35299.7|35340.2|35320.2|35319.7|35299.7|0
1689865800000|2023-07-20 15:10:00|35320.2|35300.2|35313.7|35293.7|35327.7|35307.7|35313.7|35293.7|0
1689866100000|2023-07-20 15:15:00|35312.7|35292.7|35313.2|35293.2|35325.7|35305.7|35311.7|35291.7|0
1689866400000|2023-07-20 15:20:00|35314.2|35294.2|35304.2|35284.2|35319.2|35299.2|35298.7|35278.7|0
1689866700000|2023-07-20 15:25:00|35302.7|35282.7|35337.2|35317.2|35338.7|35318.7|35300.7|35280.7|0
1689867000000|2023-07-20 15:30:00|35335.7|35315.7|35341.7|35321.7|35351.7|35331.7|35331.7|35311.7|0
1689867300000|2023-07-20 15:35:00|35340.7|35320.7|35352.2|35332.2|35357.7|35337.7|35335.7|35315.7|0
1689867600000|2023-07-20 15:40:00|35353.1|35333.1|35339.1|35319.1|35358.6|35338.6|35339.1|35319.1|0
1689867900000|2023-07-20 15:45:00|35338.6|35318.6|35340.6|35320.6|35348.1|35328.1|35325.1|35305.1|0
1689868200000|2023-07-20 15:50:00|35339.1|35319.1|35347.6|35327.6|35359.1|35339.1|35335.1|35315.1|0
1689868500000|2023-07-20 15:55:00|35348.1|35328.1|35348.1|35328.1|35349.6|35329.6|35338.6|35318.6|0
1689868800000|2023-07-20 16:00:00|35350.1|35330.1|35353.1|35333.1|35355.6|35335.6|35335.6|35315.6|0
1689869100000|2023-07-20 16:05:00|35351.1|35331.1|35367.1|35347.1|35367.1|35347.1|35345.1|35325.1|0
1689869400000|2023-07-20 16:10:00|35365.1|35345.1|35364.1|35344.1|35377.1|35357.1|35358.1|35338.1|0
1689869700000|2023-07-20 16:15:00|35364.6|35344.6|35372.6|35352.6|35381.1|35361.1|35361.1|35341.1|0
1689870000000|2023-07-20 16:20:00|35373.1|35353.1|35354.6|35334.6|35377.1|35357.1|35351.6|35331.6|0
1689870300000|2023-07-20 16:25:00|35356.1|35336.1|35349.1|35329.1|35363.1|35343.1|35345.1|35325.1|0
1689870600000|2023-07-20 16:30:00|35352.1|35332.1|35328.1|35308.1|35354.1|35334.1|35327.1|35307.1|0
1689870900000|2023-07-20 16:35:00|35326.1|35306.1|35314.1|35294.1|35334.6|35314.6|35309.6|35289.6|0
1689871200000|2023-07-20 16:40:00|35313.1|35293.1|35323.6|35303.6|35337.1|35317.1|35309.6|35289.6|0
1689871500000|2023-07-20 16:45:00|35322.1|35302.1|35342.6|35322.6|35343.1|35323.1|35322.1|35302.1|0
1689871800000|2023-07-20 16:50:00|35342.1|35322.1|35337.1|35317.1|35347.1|35327.1|35327.6|35307.6|0
1689872100000|2023-07-20 16:55:00|35337.6|35317.6|35332.1|35312.1|35341.1|35321.1|35322.1|35302.1|0
1689872400000|2023-07-20 17:00:00|35331.1|35311.1|35332.3|35312.3|35335.3|35315.3|35322.8|35302.8|0
1689872700000|2023-07-20 17:05:00|35331.3|35311.3|35307.8|35287.8|35335.3|35315.3|35307.3|35287.3|0
1689873000000|2023-07-20 17:10:00|35306.8|35286.8|35325.8|35305.8|35330.3|35310.3|35306.3|35286.3|0
1689873300000|2023-07-20 17:15:00|35325.3|35305.3|35306.3|35286.3|35328.8|35308.8|35299.8|35279.8|0
1689873600000|2023-07-20 17:20:00|35305.3|35285.3|35314.3|35294.3|35331.3|35311.3|35304.3|35284.3|0
1689873900000|2023-07-20 17:25:00|35312.3|35292.3|35335.3|35315.3|35340.3|35320.3|35312.3|35292.3|0
1689874200000|2023-07-20 17:30:00|35334.3|35314.3|35345.8|35325.8|35346.3|35326.3|35326.3|35306.3|0
1689874500000|2023-07-20 17:35:00|35345.3|35325.3|35313.3|35293.3|35348.3|35328.3|35311.8|35291.8|0
1689874800000|2023-07-20 17:40:00|35312.3|35292.3|35325.8|35305.8|35328.3|35308.3|35309.8|35289.8|0
1689875100000|2023-07-20 17:45:00|35325.3|35305.3|35319.3|35299.3|35330.8|35310.8|35315.8|35295.8|0
1689875400000|2023-07-20 17:50:00|35320.3|35300.3|35294.3|35274.3|35321.3|35301.3|35294.3|35274.3|0
1689875700000|2023-07-20 17:55:00|35293.8|35273.8|35290.3|35270.3|35303.3|35283.3|35286.3|35266.3|0
1689876000000|2023-07-20 18:00:00|35289.3|35269.3|35293.3|35273.3|35301.3|35281.3|35277.3|35257.3|0
1689876300000|2023-07-20 18:05:00|35293.8|35273.8|35303.3|35283.3|35309.3|35289.3|35289.8|35269.8|0
1689876600000|2023-07-20 18:10:00|35303.8|35283.8|35279.8|35259.8|35303.8|35283.8|35276.3|35256.3|0
1689876900000|2023-07-20 18:15:00|35279.3|35259.3|35259.8|35239.8|35285.8|35265.8|35256.3|35236.3|0
1689877200000|2023-07-20 18:20:00|35259.6|35239.6|35257.6|35237.6|35270.6|35250.6|35246.6|35226.6|0
1689877500000|2023-07-20 18:25:00|35256.1|35236.1|35211.6|35191.6|35257.6|35237.6|35210.6|35190.6|0
1689877800000|2023-07-20 18:30:00|35212.6|35192.6|35248.6|35228.6|35252.1|35232.1|35210.1|35190.1|0
1689878100000|2023-07-20 18:35:00|35248.1|35228.1|35269.1|35249.1|35276.6|35256.6|35240.6|35220.6|0
1689878400000|2023-07-20 18:40:00|35268.6|35248.6|35267.6|35247.6|35275.6|35255.6|35259.6|35239.6|0
1689878700000|2023-07-20 18:45:00|35267.1|35247.1|35274.6|35254.6|35281.1|35261.1|35266.1|35246.1|0
1689879000000|2023-07-20 18:50:00|35274.1|35254.1|35285.1|35265.1|35287.6|35267.6|35274.1|35254.1|0
1689879300000|2023-07-20 18:55:00|35284.1|35264.1|35273.1|35253.1|35285.1|35265.1|35265.6|35245.6|0
1689879600000|2023-07-20 19:00:00|35274.6|35254.6|35265.6|35245.6|35285.1|35265.1|35263.6|35243.6|0
1689879900000|2023-07-20 19:05:00|35266.1|35246.1|35278.1|35258.1|35286.6|35266.6|35264.6|35244.6|0
1689880200000|2023-07-20 19:10:00|35277.6|35257.6|35279.6|35259.6|35293.1|35273.1|35276.1|35256.1|0
1689880500000|2023-07-20 19:15:00|35279.1|35259.1|35244.6|35224.6|35282.1|35262.1|35240.6|35220.6|0
1689880800000|2023-07-20 19:20:00|35243.6|35223.6|35235.1|35215.1|35261.6|35241.6|35231.6|35211.6|0
1689881100000|2023-07-20 19:25:00|35234.1|35214.1|35214.6|35194.6|35234.6|35214.6|35209.6|35189.6|0
1689881400000|2023-07-20 19:30:00|35218.6|35198.6|35232.6|35212.6|35244.6|35224.6|35215.6|35195.6|0
1689881700000|2023-07-20 19:35:00|35231.6|35211.6|35228.6|35208.6|35241.6|35221.6|35227.6|35207.6|0
1689882000000|2023-07-20 19:40:00|35229.6|35209.6|35215.1|35195.1|35237.6|35217.6|35213.6|35193.6|0
1689882300000|2023-07-20 19:45:00|35215.6|35195.6|35210.1|35190.1|35222.1|35202.1|35202.6|35182.6|0
1689882600000|2023-07-20 19:50:00|35212.6|35192.6|35226|35206|35228|35208|35204.5|35184.5|0
1689882900000|2023-07-20 19:55:00|35228|35208|35234|35214|35247|35227|35210|35190|0
1689883200000|2023-07-20 20:00:00|35235|35215|35256|35236|35260.5|35240.5|35234.5|35214.5|0
1689883500000|2023-07-20 20:05:00|35255.5|35235.5|35252.5|35232.5|35260|35240|35249|35229|0
1689883800000|2023-07-20 20:10:00|35252|35232|35248|35228|35255.5|35235.5|35247.5|35227.5|0
1689884100000|2023-07-20 20:15:00|35246.5|35226.5|35250.5|35230.5|35252.5|35232.5|35244|35224|0
1689884400000|2023-07-20 20:20:00|35251|35231|35259.5|35239.5|35260|35240|35251|35231|0
1689884700000|2023-07-20 20:25:00|35259|35239|35258.5|35238.5|35262.5|35242.5|35257|35237|0
1689885000000|2023-07-20 20:30:00|35259|35239|35253.5|35233.5|35259.5|35239.5|35253.5|35233.5|0
1689885300000|2023-07-20 20:35:00|35254|35234|35252|35232|35254.5|35234.5|35247|35227|0
1689885600000|2023-07-20 20:40:00|35251.5|35231.5|35243.5|35223.5|35251.5|35231.5|35243.5|35223.5|0
1689885900000|2023-07-20 20:45:00|35243|35223|35249|35229|35251.5|35231.5|35243|35223|0
1689886200000|2023-07-20 20:50:00|35250|35230|35247.5|35227.5|35250|35230|35246.5|35226.5|0
1689886500000|2023-07-20 20:55:00|35247|35227|35249.3|35229.3|35251.5|35231.5|35244.5|35224.5|0
1689886800000|2023-07-20 21:00:00|35249.1|35229.1|35252.6|35232.6|35255|35235|35246|35226|0
1689887100000|2023-07-20 21:05:00|35253.5|35233.5|35252|35232|35254.6|35234.6|35251|35231|0
1689887400000|2023-07-20 21:10:00|35252.2|35232.2|35251.9|35231.9|35255|35235|35251.7|35231.7|0
1689887700000|2023-07-20 21:15:00|35251.2|35231.2|35253.1|35233.1|35253.5|35233.5|35250.9|35230.9|0
1689888000000|2023-07-20 21:20:00|35252.2|35232.2|35249.7|35229.7|35253.1|35233.1|35249.7|35229.7|0
1689888300000|2023-07-20 21:25:00|35249.5|35229.5|35247.7|35227.7|35250|35230|35247.7|35227.7|0
1689888600000|2023-07-20 21:30:00|35248.3|35228.3|35250.4|35230.4|35250.4|35230.4|35248|35228|0
1689888900000|2023-07-20 21:35:00|35249.5|35229.5|35248.6|35228.6|35249.5|35229.5|35248.6|35228.6|0
1689889200000|2023-07-20 21:40:00|35248.8|35228.8|35248.7|35228.7|35249.3|35229.3|35247.9|35227.9|0
1689889500000|2023-07-20 21:45:00|35248.5|35228.5|35248.5|35228.5|35248.5|35228.5|35248.2|35228.2|0
1689889800000|2023-07-20 21:50:00|35247|35227|35248.5|35228.5|35248.5|35228.5|35246.6|35226.6|0
1689890100000|2023-07-20 21:55:00|35248.2|35228.2|35249.1|35229.1|35249.1|35229.1|35248.2|35228.2|0
1689890400000|2023-07-20 22:00:00|35254.5|35234.5|35253.5|35233.5|35254.5|35234.5|35245|35225|0
1689890700000|2023-07-20 22:05:00|35253|35233|35249|35229|35254|35234|35247|35227|0
1689891000000|2023-07-20 22:10:00|35250|35230|35260.5|35240.5|35262.5|35242.5|35249.5|35229.5|0
1689891300000|2023-07-20 22:15:00|35261|35241|35254.5|35234.5|35262.5|35242.5|35254|35234|0
1689891600000|2023-07-20 22:20:00|35255.5|35235.5|35254.5|35234.5|35255.5|35235.5|35253|35233|0
1689891900000|2023-07-20 22:25:00|35255|35235|35254.5|35234.5|35258|35238|35253.5|35233.5|0
1689892200000|2023-07-20 22:30:00|35254|35234|35255.5|35235.5|35256.5|35236.5|35254|35234|0
1689892500000|2023-07-20 22:35:00|35256|35236|35253.5|35233.5|35256.5|35236.5|35250.5|35230.5|0
1689892800000|2023-07-20 22:40:00|35253|35233|35257.5|35237.5|35258.5|35238.5|35251|35231|0
1689893100000|2023-07-20 22:45:00|35257|35237|35256.5|35236.5|35258.5|35238.5|35256|35236|0
1689893400000|2023-07-20 22:50:00|35255.5|35235.5|35256|35236|35257|35237|35253|35233|0
1689893700000|2023-07-20 22:55:00|35256.5|35236.5|35256.5|35236.5|35258|35238|35252|35232|0
1689894000000|2023-07-20 23:00:00|35257|35237|35258.5|35238.5|35262.5|35242.5|35255.5|35235.5|0
1689894300000|2023-07-20 23:05:00|35259|35239|35257.5|35237.5|35260.5|35240.5|35256.5|35236.5|0
1689894600000|2023-07-20 23:10:00|35258|35238|35261.5|35241.5|35262|35242|35258|35238|0
1689894900000|2023-07-20 23:15:00|35262|35242|35261.5|35241.5|35262.5|35242.5|35260|35240|0
1689895200000|2023-07-20 23:20:00|35262|35242|35262|35242|35262.5|35242.5|35260.5|35240.5|0
1689895500000|2023-07-20 23:25:00|35261.5|35241.5|35263.5|35243.5|35263.5|35243.5|35261|35241|0
1689895800000|2023-07-20 23:30:00|35263|35243|35264.5|35244.5|35268|35248|35262.5|35242.5|0
1689896100000|2023-07-20 23:35:00|35264|35244|35259.5|35239.5|35264|35244|35259.5|35239.5|0
1689896400000|2023-07-20 23:40:00|35259|35239|35261.5|35241.5|35262.5|35242.5|35258|35238|0
1689896700000|2023-07-20 23:45:00|35262|35242|35265.5|35245.5|35265.5|35245.5|35261.5|35241.5|0
1689897000000|2023-07-20 23:50:00|35265|35245|35257|35237|35267|35247|35257|35237|0
1689897300000|2023-07-20 23:55:00|35255.5|35235.5|35259.5|35239.5|35260|35240|35255.5|35235.5|0
1689897600000|2023-07-21 00:00:00|35258.5|35238.5|35259.5|35239.5|35261.5|35241.5|35251.5|35231.5|0
1689897900000|2023-07-21 00:05:00|35259|35239|35256|35236|35259|35239|35252.5|35232.5|0
1689898200000|2023-07-21 00:10:00|35255.5|35235.5|35250|35230|35255.5|35235.5|35249|35229|0
1689898500000|2023-07-21 00:15:00|35249.5|35229.5|35249|35229|35252.5|35232.5|35246.5|35226.5|0
1689898800000|2023-07-21 00:20:00|35249.5|35229.5|35248|35228|35250.5|35230.5|35245.5|35225.5|0
1689899100000|2023-07-21 00:25:00|35248.5|35228.5|35250|35230|35251.5|35231.5|35246.5|35226.5|0
1689899400000|2023-07-21 00:30:00|35250.5|35230.5|35253|35233|35253.5|35233.5|35247|35227|0
1689899700000|2023-07-21 00:35:00|35252.5|35232.5|35256|35236|35257|35237|35252|35232|0
1689900000000|2023-07-21 00:40:00|35256.5|35236.5|35257|35237|35258.5|35238.5|35255|35235|0
1689900300000|2023-07-21 00:45:00|35257.5|35237.5|35259|35239|35260.5|35240.5|35255|35235|0
1689900600000|2023-07-21 00:50:00|35258.5|35238.5|35256|35236|35259|35239|35255.5|35235.5|0
1689900900000|2023-07-21 00:55:00|35256.5|35236.5|35259.5|35239.5|35261.5|35241.5|35255|35235|0
1689901200000|2023-07-21 01:00:00|35258|35238|35256|35236|35260|35240|35255|35235|0
1689901500000|2023-07-21 01:05:00|35255.5|35235.5|35252.5|35232.5|35255.5|35235.5|35251|35231|0
1689901800000|2023-07-21 01:10:00|35253|35233|35259.5|35239.5|35260.5|35240.5|35251.5|35231.5|0
1689902100000|2023-07-21 01:15:00|35260|35240|35267.5|35247.5|35267.5|35247.5|35258|35238|0
1689902400000|2023-07-21 01:20:00|35267|35247|35261.5|35241.5|35267.5|35247.5|35260.5|35240.5|0
1689902700000|2023-07-21 01:25:00|35262|35242|35268.5|35248.5|35270|35250|35261|35241|0
1689903000000|2023-07-21 01:30:00|35268|35248|35278|35258|35279|35259|35268|35248|0
1689903300000|2023-07-21 01:35:00|35278.5|35258.5|35278.5|35258.5|35280.5|35260.5|35273.5|35253.5|0
1689903600000|2023-07-21 01:40:00|35278|35258|35271|35251|35278|35258|35270.5|35250.5|0
1689903900000|2023-07-21 01:45:00|35271.5|35251.5|35274|35254|35275|35255|35265|35245|0
1689904200000|2023-07-21 01:50:00|35274.5|35254.5|35278.5|35258.5|35281|35261|35274.5|35254.5|0
1689904500000|2023-07-21 01:55:00|35278|35258|35274.5|35254.5|35280.5|35260.5|35272|35252|0
1689904800000|2023-07-21 02:00:00|35274|35254|35279|35259|35281|35261|35273|35253|0
1689905100000|2023-07-21 02:05:00|35278.5|35258.5|35282.5|35262.5|35283|35263|35278|35258|0
1689905400000|2023-07-21 02:10:00|35283|35263|35285.5|35265.5|35287|35267|35283|35263|0
1689905700000|2023-07-21 02:15:00|35286|35266|35289|35269|35289|35269|35282|35262|0
1689906000000|2023-07-21 02:20:00|35289.5|35269.5|35283|35263|35290|35270|35282.5|35262.5|0
1689906300000|2023-07-21 02:25:00|35282.5|35262.5|35283|35263|35284.5|35264.5|35281|35261|0
1689906600000|2023-07-21 02:30:00|35283.5|35263.5|35279.5|35259.5|35286|35266|35279|35259|0
1689906900000|2023-07-21 02:35:00|35280|35260|35277|35257|35280|35260|35274.5|35254.5|0
1689907200000|2023-07-21 02:40:00|35277.5|35257.5|35283|35263|35284|35264|35277.5|35257.5|0
1689907500000|2023-07-21 02:45:00|35283.5|35263.5|35285.5|35265.5|35287|35267|35283.5|35263.5|0
1689907800000|2023-07-21 02:50:00|35286|35266|35287|35267|35291|35271|35285|35265|0
1689908100000|2023-07-21 02:55:00|35287.5|35267.5|35290|35270|35294|35274|35287|35267|0
1689908400000|2023-07-21 03:00:00|35289|35269|35292.5|35272.5|35294|35274|35289|35269|0
1689908700000|2023-07-21 03:05:00|35292|35272|35287|35267|35293|35273|35286|35266|0
1689909000000|2023-07-21 03:10:00|35286.5|35266.5|35292|35272|35293.5|35273.5|35286.5|35266.5|0
1689909300000|2023-07-21 03:15:00|35292.5|35272.5|35291|35271|35293.5|35273.5|35290|35270|0
1689909600000|2023-07-21 03:20:00|35291.5|35271.5|35292|35272|35292.5|35272.5|35290|35270|0
1689909900000|2023-07-21 03:25:00|35292.5|35272.5|35295|35275|35295.5|35275.5|35290|35270|0
1689910200000|2023-07-21 03:30:00|35294|35274|35297|35277|35298|35278|35294|35274|0
1689910500000|2023-07-21 03:35:00|35297.5|35277.5|35291|35271|35298|35278|35289.5|35269.5|0
1689910800000|2023-07-21 03:40:00|35291.5|35271.5|35288|35268|35292|35272|35286.5|35266.5|0
1689911100000|2023-07-21 03:45:00|35288.5|35268.5|35288|35268|35289.5|35269.5|35286.5|35266.5|0
1689911400000|2023-07-21 03:50:00|35287.5|35267.5|35287|35267|35289|35269|35287|35267|0
1689911700000|2023-07-21 03:55:00|35287.5|35267.5|35288|35268|35291|35271|35287|35267|0
1689912000000|2023-07-21 04:00:00|35287|35267|35285|35265|35288|35268|35283.5|35263.5|0
1689912300000|2023-07-21 04:05:00|35284|35264|35286|35266|35286.5|35266.5|35283.5|35263.5|0
1689912600000|2023-07-21 04:10:00|35286.5|35266.5|35282|35262|35287.5|35267.5|35281|35261|0
1689912900000|2023-07-21 04:15:00|35282.5|35262.5|35284.5|35264.5|35285|35265|35282|35262|0
1689913200000|2023-07-21 04:20:00|35285|35265|35284|35264|35286|35266|35283.5|35263.5|0
1689913500000|2023-07-21 04:25:00|35285.5|35265.5|35289|35269|35290|35270|35283.5|35263.5|0
1689913800000|2023-07-21 04:30:00|35289.5|35269.5|35294|35274|35295|35275|35289|35269|0
1689914100000|2023-07-21 04:35:00|35294.5|35274.5|35293.5|35273.5|35296|35276|35293|35273|0
1689914400000|2023-07-21 04:40:00|35293|35273|35293|35273|35294.5|35274.5|35293|35273|0
1689914700000|2023-07-21 04:45:00|35292.5|35272.5|35296|35276|35297|35277|35291|35271|0
1689915000000|2023-07-21 04:50:00|35296.5|35276.5|35295.5|35275.5|35299|35279|35295|35275|0
1689915300000|2023-07-21 04:55:00|35295|35275|35296.5|35276.5|35297|35277|35294|35274|0
1689915600000|2023-07-21 05:00:00|35296|35276|35294.5|35274.5|35297|35277|35292.5|35272.5|0
1689915900000|2023-07-21 05:05:00|35294|35274|35290|35270|35295|35275|35287|35267|0
1689916200000|2023-07-21 05:10:00|35290.5|35270.5|35290|35270|35293.5|35273.5|35289.5|35269.5|0
1689916500000|2023-07-21 05:15:00|35289.5|35269.5|35285|35265|35290|35270|35282.5|35262.5|0
1689916800000|2023-07-21 05:20:00|35284.5|35264.5|35284.5|35264.5|35286.5|35266.5|35281.5|35261.5|0
1689917100000|2023-07-21 05:25:00|35284|35264|35286|35266|35288|35268|35282.5|35262.5|0
1689917400000|2023-07-21 05:30:00|35285.5|35265.5|35288.5|35268.5|35290|35270|35284|35264|0
1689917700000|2023-07-21 05:35:00|35288|35268|35288|35268|35289|35269|35285|35265|0
1689918000000|2023-07-21 05:40:00|35287|35267|35286|35266|35288|35268|35283|35263|0
1689918300000|2023-07-21 05:45:00|35286.5|35266.5|35294|35274|35294.5|35274.5|35285.5|35265.5|0
1689918600000|2023-07-21 05:50:00|35293|35273|35292|35272|35295|35275|35289.5|35269.5|0
1689918900000|2023-07-21 05:55:00|35291.5|35271.5|35296.5|35276.5|35298.5|35278.5|35287.5|35267.5|0
1689919200000|2023-07-21 06:00:00|35297|35277|35288|35268|35304|35284|35287|35267|0
1689919500000|2023-07-21 06:05:00|35288.5|35268.5|35275.5|35255.5|35291|35271|35269.5|35249.5|0
1689919800000|2023-07-21 06:10:00|35275|35255|35284|35264|35289|35269|35274|35254|0
1689920100000|2023-07-21 06:15:00|35284.5|35264.5|35296.5|35276.5|35300.5|35280.5|35284.5|35264.5|0
1689920400000|2023-07-21 06:20:00|35297|35277|35292|35272|35300.5|35280.5|35289|35269|0
1689920700000|2023-07-21 06:25:00|35291.5|35271.5|35299|35279|35299|35279|35289|35269|0
1689921000000|2023-07-21 06:30:00|35299.5|35279.5|35295|35275|35302.5|35282.5|35294|35274|0
1689921300000|2023-07-21 06:35:00|35295.5|35275.5|35290.5|35270.5|35295.5|35275.5|35286|35266|0
1689921600000|2023-07-21 06:40:00|35291|35271|35289|35269|35291.5|35271.5|35285.5|35265.5|0
1689921900000|2023-07-21 06:45:00|35288.5|35268.5|35286|35266|35290.5|35270.5|35283.5|35263.5|0
1689922200000|2023-07-21 06:50:00|35286.5|35266.5|35293.5|35273.5|35295|35275|35284|35264|0
1689922500000|2023-07-21 06:55:00|35294|35274|35306|35286|35306|35286|35291.5|35271.5|0
1689922800000|2023-07-21 07:00:00|35307.5|35287.5|35297.5|35277.5|35310|35290|35288.5|35268.5|0
1689923100000|2023-07-21 07:05:00|35297|35277|35301.5|35281.5|35305.5|35285.5|35293.5|35273.5|0
1689923400000|2023-07-21 07:10:00|35301|35281|35290.5|35270.5|35302|35282|35287|35267|0
1689923700000|2023-07-21 07:15:00|35291|35271|35292.5|35272.5|35301|35281|35280.5|35260.5|0
1689924000000|2023-07-21 07:20:00|35293|35273|35303.5|35283.5|35303.5|35283.5|35291.5|35271.5|0
1689924300000|2023-07-21 07:25:00|35304|35284|35308|35288|35309|35289|35301.5|35281.5|0
1689924600000|2023-07-21 07:30:00|35308.5|35288.5|35316|35296|35320|35300|35306.5|35286.5|0
1689924900000|2023-07-21 07:35:00|35316.5|35296.5|35304.5|35284.5|35319|35299|35304|35284|0
1689925200000|2023-07-21 07:40:00|35304|35284|35298|35278|35309|35289|35296.5|35276.5|0
1689925500000|2023-07-21 07:45:00|35295.5|35275.5|35301|35281|35304|35284|35294|35274|0
1689925800000|2023-07-21 07:50:00|35300|35280|35296|35276|35301|35281|35293.5|35273.5|0
1689926100000|2023-07-21 07:55:00|35295.5|35275.5|35286.5|35266.5|35295.5|35275.5|35283|35263|0
1689926400000|2023-07-21 08:00:00|35284|35264|35285|35265|35287|35267|35277.5|35257.5|0
1689926700000|2023-07-21 08:05:00|35285.5|35265.5|35279|35259|35292.5|35272.5|35277.5|35257.5|0
1689927000000|2023-07-21 08:10:00|35278|35258|35273|35253|35280|35260|35268|35248|0
1689927300000|2023-07-21 08:15:00|35272.5|35252.5|35272|35252|35280|35260|35269.5|35249.5|0
1689927600000|2023-07-21 08:20:00|35272.5|35252.5|35285.5|35265.5|35287|35267|35271|35251|0
1689927900000|2023-07-21 08:25:00|35285|35265|35280|35260|35285|35265|35275|35255|0
1689928200000|2023-07-21 08:30:00|35278.5|35258.5|35277|35257|35281|35261|35274|35254|0
1689928500000|2023-07-21 08:35:00|35276.5|35256.5|35273|35253|35276.5|35256.5|35272|35252|0
1689928800000|2023-07-21 08:40:00|35272.5|35252.5|35283|35263|35283|35263|35272.5|35252.5|0
1689929100000|2023-07-21 08:45:00|35282.5|35262.5|35273|35253|35285|35265|35271.5|35251.5|0
1689929400000|2023-07-21 08:50:00|35274|35254|35284|35264|35284|35264|35271|35251|0
1689929700000|2023-07-21 08:55:00|35283|35263|35280.5|35260.5|35283|35263|35277|35257|0
1689930000000|2023-07-21 09:00:00|35281|35261|35269.5|35249.5|35281|35261|35269|35249|0
1689930300000|2023-07-21 09:05:00|35270|35250|35274.5|35254.5|35276|35256|35268.5|35248.5|0
1689930600000|2023-07-21 09:10:00|35275|35255|35272|35252|35280|35260|35271.5|35251.5|0
1689930900000|2023-07-21 09:15:00|35272.5|35252.5|35278|35258|35278|35258|35271|35251|0
1689931200000|2023-07-21 09:20:00|35278.5|35258.5|35276|35256|35280|35260|35275.5|35255.5|0
1689931500000|2023-07-21 09:25:00|35277|35257|35275.5|35255.5|35278|35258|35271.5|35251.5|0
1689931800000|2023-07-21 09:30:00|35275|35255|35268|35248|35278|35258|35266|35246|0
1689932100000|2023-07-21 09:35:00|35267.5|35247.5|35270|35250|35271|35251|35263.5|35243.5|0
1689932400000|2023-07-21 09:40:00|35270.5|35250.5|35269.5|35249.5|35275|35255|35269|35249|0
1689932700000|2023-07-21 09:45:00|35269|35249|35274.5|35254.5|35278|35258|35269|35249|0
1689933000000|2023-07-21 09:50:00|35276.5|35256.5|35285.5|35265.5|35286|35266|35275|35255|0
1689933300000|2023-07-21 09:55:00|35287|35267|35282|35262|35288|35268|35279.5|35259.5|0
1689933600000|2023-07-21 10:00:00|35281.5|35261.5|35289.5|35269.5|35291|35271|35280.5|35260.5|0
1689933900000|2023-07-21 10:05:00|35289|35269|35284|35264|35289.5|35269.5|35284|35264|0
1689934200000|2023-07-21 10:10:00|35284.5|35264.5|35282.5|35262.5|35288|35268|35282|35262|0
1689934500000|2023-07-21 10:15:00|35282|35262|35280.5|35260.5|35284|35264|35277.5|35257.5|0
1689934800000|2023-07-21 10:20:00|35280|35260|35281.5|35261.5|35284|35264|35278|35258|0
1689935100000|2023-07-21 10:25:00|35282|35262|35292|35272|35294|35274|35280.5|35260.5|0
1689935400000|2023-07-21 10:30:00|35292.5|35272.5|35291|35271|35294|35274|35288.5|35268.5|0
1689935700000|2023-07-21 10:35:00|35290.5|35270.5|35285.5|35265.5|35291|35271|35283.5|35263.5|0
1689936000000|2023-07-21 10:40:00|35285|35265|35282.5|35262.5|35286.5|35266.5|35282|35262|0
1689936300000|2023-07-21 10:45:00|35282|35262|35286|35266|35287|35267|35282|35262|0
1689936600000|2023-07-21 10:50:00|35287|35267|35281|35261|35288|35268|35278|35258|0
1689936900000|2023-07-21 10:55:00|35280.5|35260.5|35284.5|35264.5|35284.5|35264.5|35274.5|35254.5|0
1689937200000|2023-07-21 11:00:00|35282|35262|35248.5|35228.5|35282|35262|35241.5|35221.5|0
1689937500000|2023-07-21 11:05:00|35248|35228|35248|35228|35255.5|35235.5|35240|35220|0
1689937800000|2023-07-21 11:10:00|35248.5|35228.5|35257|35237|35259|35239|35248.5|35228.5|0
1689938100000|2023-07-21 11:15:00|35256.5|35236.5|35261.5|35241.5|35264|35244|35256.5|35236.5|0
1689938400000|2023-07-21 11:20:00|35262|35242|35253|35233|35263|35243|35252|35232|0
1689938700000|2023-07-21 11:25:00|35252.5|35232.5|35239|35219|35254.5|35234.5|35238.5|35218.5|0
1689939000000|2023-07-21 11:30:00|35239.5|35219.5|35227|35207|35240|35220|35227|35207|0
1689939300000|2023-07-21 11:35:00|35227.5|35207.5|35229|35209|35234.5|35214.5|35227.5|35207.5|0
1689939600000|2023-07-21 11:40:00|35228.5|35208.5|35233.5|35213.5|35236.5|35216.5|35227|35207|0
1689939900000|2023-07-21 11:45:00|35233|35213|35230|35210|35234.5|35214.5|35226|35206|0
1689940200000|2023-07-21 11:50:00|35230.5|35210.5|35236|35216|35236|35216|35228.5|35208.5|0
1689940500000|2023-07-21 11:55:00|35235.5|35215.5|35226|35206|35235.5|35215.5|35225|35205|0
1689940800000|2023-07-21 12:00:00|35227.5|35207.5|35249|35229|35251.5|35231.5|35227|35207|0
1689941100000|2023-07-21 12:05:00|35248.5|35228.5|35243|35223|35250|35230|35241|35221|0
1689941400000|2023-07-21 12:10:00|35242.5|35222.5|35260.5|35240.5|35261|35241|35242|35222|0
1689941700000|2023-07-21 12:15:00|35261|35241|35270|35250|35277|35257|35260|35240|0
1689942000000|2023-07-21 12:20:00|35270.5|35250.5|35287|35267|35288|35268|35268.5|35248.5|0
1689942300000|2023-07-21 12:25:00|35288|35268|35286.5|35266.5|35297.5|35277.5|35283.5|35263.5|0
1689942600000|2023-07-21 12:30:00|35287.5|35267.5|35299.5|35279.5|35306.5|35286.5|35287.5|35267.5|0
1689942900000|2023-07-21 12:35:00|35299|35279|35307.5|35287.5|35311|35291|35295.5|35275.5|0
1689943200000|2023-07-21 12:40:00|35307|35287|35301|35281|35308|35288|35298.5|35278.5|0
1689943500000|2023-07-21 12:45:00|35301.5|35281.5|35310.5|35290.5|35311|35291|35298|35278|0
1689943800000|2023-07-21 12:50:00|35310|35290|35328.5|35308.5|35333|35313|35309.5|35289.5|0
1689944100000|2023-07-21 12:55:00|35328|35308|35338.5|35318.5|35344|35324|35327.5|35307.5|0
1689944400000|2023-07-21 13:00:00|35340.5|35320.5|35335.5|35315.5|35346.5|35326.5|35333.5|35313.5|0
1689944700000|2023-07-21 13:05:00|35336|35316|35346.5|35326.5|35348.5|35328.5|35327.5|35307.5|0
1689945000000|2023-07-21 13:10:00|35347|35327|35330.5|35310.5|35354|35334|35330.5|35310.5|0
1689945300000|2023-07-21 13:15:00|35330|35310|35320|35300|35332.5|35312.5|35316.5|35296.5|0
1689945600000|2023-07-21 13:20:00|35321|35301|35320.5|35300.5|35327.5|35307.5|35316|35296|0
1689945900000|2023-07-21 13:25:00|35317.5|35297.5|35299.5|35279.5|35329.5|35309.5|35298.5|35278.5|0
1689946200000|2023-07-21 13:30:00|35298|35278|35287|35267|35316|35296|35268.5|35248.5|0
1689946500000|2023-07-21 13:35:00|35284|35264|35317.9|35297.9|35334.9|35314.9|35268|35248|0
1689946800000|2023-07-21 13:40:00|35320.4|35300.4|35235.9|35215.9|35323.4|35303.4|35235.9|35215.9|0
1689947100000|2023-07-21 13:45:00|35235.4|35215.4|35232.5|35212.5|35235.4|35215.4|35191.9|35171.9|0
1689947400000|2023-07-21 13:50:00|35231.3|35211.3|35233.3|35213.3|35240.8|35220.8|35207.8|35187.8|0
1689947700000|2023-07-21 13:55:00|35234.8|35214.8|35256.3|35236.3|35260.8|35240.8|35221.3|35201.3|0
1689948000000|2023-07-21 14:00:00|35263.8|35243.8|35271.8|35251.8|35273.8|35253.8|35233.8|35213.8|0
1689948300000|2023-07-21 14:05:00|35271.3|35251.3|35277.3|35257.3|35277.3|35257.3|35250.8|35230.8|0
1689948600000|2023-07-21 14:10:00|35279.8|35259.8|35309.8|35289.8|35310.3|35290.3|35275.3|35255.3|0
1689948900000|2023-07-21 14:15:00|35310.3|35290.3|35329.8|35309.8|35330.8|35310.8|35300.8|35280.8|0
1689949200000|2023-07-21 14:20:00|35329.3|35309.3|35286.2|35266.2|35333.8|35313.8|35281.2|35261.2|0
1689949500000|2023-07-21 14:25:00|35285.2|35265.2|35266.2|35246.2|35292.2|35272.2|35260.2|35240.2|0
1689949800000|2023-07-21 14:30:00|35267.2|35247.2|35280.2|35260.2|35294.2|35274.2|35263.2|35243.2|0
1689950100000|2023-07-21 14:35:00|35279.2|35259.2|35300.2|35280.2|35305.2|35285.2|35274.7|35254.7|0
1689950400000|2023-07-21 14:40:00|35301.2|35281.2|35312.2|35292.2|35321.2|35301.2|35301.2|35281.2|0
1689950700000|2023-07-21 14:45:00|35314.2|35294.2|35306.2|35286.2|35314.2|35294.2|35293.7|35273.7|0
1689951000000|2023-07-21 14:50:00|35306.7|35286.7|35304.7|35284.7|35308.2|35288.2|35280.2|35260.2|0
1689951300000|2023-07-21 14:55:00|35304.2|35284.2|35300.7|35280.7|35311.2|35291.2|35296.2|35276.2|0
1689951600000|2023-07-21 15:00:00|35296.7|35276.7|35305.2|35285.2|35315.2|35295.2|35294.2|35274.2|0
1689951900000|2023-07-21 15:05:00|35303.2|35283.2|35318.2|35298.2|35328.2|35308.2|35302.2|35282.2|0
1689952200000|2023-07-21 15:10:00|35319.2|35299.2|35301.2|35281.2|35327.2|35307.2|35299.7|35279.7|0
1689952500000|2023-07-21 15:15:00|35300.7|35280.7|35327.2|35307.2|35330.2|35310.2|35297.7|35277.7|0
1689952800000|2023-07-21 15:20:00|35325.2|35305.2|35304.2|35284.2|35326.2|35306.2|35301.7|35281.7|0
1689953100000|2023-07-21 15:25:00|35303.7|35283.7|35318.2|35298.2|35318.2|35298.2|35300.2|35280.2|0
1689953400000|2023-07-21 15:30:00|35320.2|35300.2|35321.2|35301.2|35340.2|35320.2|35315.2|35295.2|0
1689953700000|2023-07-21 15:35:00|35322.2|35302.2|35330.7|35310.7|35336.7|35316.7|35320.2|35300.2|0
1689954000000|2023-07-21 15:40:00|35333.2|35313.2|35316.2|35296.2|35336.7|35316.7|35309.7|35289.7|0
1689954300000|2023-07-21 15:45:00|35314.2|35294.2|35339.2|35319.2|35339.2|35319.2|35306.2|35286.2|0
1689954600000|2023-07-21 15:50:00|35341.2|35321.2|35318.2|35298.2|35345.2|35325.2|35316.2|35296.2|0
1689954900000|2023-07-21 15:55:00|35315.2|35295.2|35332.7|35312.7|35337.7|35317.7|35313.2|35293.2|0
1689955200000|2023-07-21 16:00:00|35334.2|35314.2|35312.7|35292.7|35334.2|35314.2|35308.2|35288.2|0
1689955500000|2023-07-21 16:05:00|35309.2|35289.2|35304.2|35284.2|35312.2|35292.2|35303.2|35283.2|0
1689955800000|2023-07-21 16:10:00|35304.7|35284.7|35306.7|35286.7|35312.2|35292.2|35299.2|35279.2|0
1689956100000|2023-07-21 16:15:00|35307.2|35287.2|35312.4|35292.4|35317.1|35297.1|35306.7|35286.7|0
1689956400000|2023-07-21 16:20:00|35313.4|35293.4|35312.4|35292.4|35321.4|35301.4|35310.9|35290.9|0
1689956700000|2023-07-21 16:25:00|35311.9|35291.9|35294.9|35274.9|35316.4|35296.4|35293.9|35273.9|0
1689957000000|2023-07-21 16:30:00|35293.4|35273.4|35297.4|35277.4|35301.9|35281.9|35291.9|35271.9|0
1689957300000|2023-07-21 16:35:00|35296.9|35276.9|35293.9|35273.9|35296.9|35276.9|35288.9|35268.9|0
1689957600000|2023-07-21 16:40:00|35292.9|35272.9|35282.4|35262.4|35293.9|35273.9|35272.9|35252.9|0
1689957900000|2023-07-21 16:45:00|35280.9|35260.9|35275.9|35255.9|35287.4|35267.4|35269.9|35249.9|0
1689958200000|2023-07-21 16:50:00|35272.9|35252.9|35278.9|35258.9|35285.9|35265.9|35272.4|35252.4|0
1689958500000|2023-07-21 16:55:00|35277.9|35257.9|35283.9|35263.9|35285.9|35265.9|35273.4|35253.4|0
1689958800000|2023-07-21 17:00:00|35280|35260|35292|35272|35292|35272|35278|35258|0
1689959100000|2023-07-21 17:05:00|35292.5|35272.5|35316|35296|35320|35300|35292.5|35272.5|0
1689959400000|2023-07-21 17:10:00|35317|35297|35315.5|35295.5|35327|35307|35312|35292|0
1689959700000|2023-07-21 17:15:00|35316|35296|35315.5|35295.5|35326|35306|35314|35294|0
1689960000000|2023-07-21 17:20:00|35316|35296|35314|35294|35318|35298|35311|35291|0
1689960300000|2023-07-21 17:25:00|35313.5|35293.5|35320|35300|35326|35306|35306|35286|0
1689960600000|2023-07-21 17:30:00|35321|35301|35336|35316|35336|35316|35318|35298|0
1689960900000|2023-07-21 17:35:00|35336.5|35316.5|35335.5|35315.5|35342|35322|35328|35308|0
1689961200000|2023-07-21 17:40:00|35334|35314|35335.5|35315.5|35352|35332|35334|35314|0
1689961500000|2023-07-21 17:45:00|35336|35316|35341|35321|35345|35325|35331|35311|0
1689961800000|2023-07-21 17:50:00|35342|35322|35345|35325|35350|35330|35337|35317|0
1689962100000|2023-07-21 17:55:00|35344|35324|35341|35321|35346|35326|35332|35312|0
1689962400000|2023-07-21 18:00:00|35342|35322|35319|35299|35345.5|35325.5|35315|35295|0
1689962700000|2023-07-21 18:05:00|35318.5|35298.5|35328.5|35308.5|35333|35313|35311|35291|0
1689963000000|2023-07-21 18:10:00|35330|35310|35306.5|35286.5|35333|35313|35302|35282|0
1689963300000|2023-07-21 18:15:00|35305|35285|35309|35289|35314|35294|35299|35279|0
1689963600000|2023-07-21 18:20:00|35309.6|35289.6|35304.6|35284.6|35314.6|35294.6|35300.6|35280.6|0
1689963900000|2023-07-21 18:25:00|35305.1|35285.1|35303.6|35283.6|35306.6|35286.6|35294.6|35274.6|0
1689964200000|2023-07-21 18:30:00|35304.1|35284.1|35306.6|35286.6|35311.6|35291.6|35297.6|35277.6|0
1689964500000|2023-07-21 18:35:00|35305.6|35285.6|35316.1|35296.1|35317.1|35297.1|35303.6|35283.6|0
1689964800000|2023-07-21 18:40:00|35315.6|35295.6|35320.6|35300.6|35326.6|35306.6|35313.6|35293.6|0
1689965100000|2023-07-21 18:45:00|35322.1|35302.1|35329.1|35309.1|35334.6|35314.6|35322.1|35302.1|0
1689965400000|2023-07-21 18:50:00|35325.6|35305.6|35323.1|35303.1|35330.1|35310.1|35319.6|35299.6|0
1689965700000|2023-07-21 18:55:00|35321.6|35301.6|35311.1|35291.1|35321.6|35301.6|35305.6|35285.6|0
1689966000000|2023-07-21 19:00:00|35311.6|35291.6|35293.6|35273.6|35313.6|35293.6|35291.6|35271.6|0
1689966300000|2023-07-21 19:05:00|35292.6|35272.6|35263.6|35243.6|35292.6|35272.6|35257.6|35237.6|0
1689966600000|2023-07-21 19:10:00|35261.6|35241.6|35266.6|35246.6|35268.6|35248.6|35253.6|35233.6|0
1689966900000|2023-07-21 19:15:00|35265.1|35245.1|35276.6|35256.6|35280.1|35260.1|35263.6|35243.6|0
1689967200000|2023-07-21 19:20:00|35277.6|35257.6|35258.1|35238.1|35283.6|35263.6|35255.6|35235.6|0
1689967500000|2023-07-21 19:25:00|35257.6|35237.6|35268.6|35248.6|35268.6|35248.6|35248.6|35228.6|0
1689967800000|2023-07-21 19:30:00|35269.1|35249.1|35243.6|35223.6|35271.1|35251.1|35243.1|35223.1|0
1689968100000|2023-07-21 19:35:00|35242.6|35222.6|35257.6|35237.6|35263.6|35243.6|35239.1|35219.1|0
1689968400000|2023-07-21 19:40:00|35260.1|35240.1|35244.1|35224.1|35266.6|35246.6|35238.1|35218.1|0
1689968700000|2023-07-21 19:45:00|35241.6|35221.6|35247.1|35227.1|35261.1|35241.1|35235.6|35215.6|0
1689969000000|2023-07-21 19:50:00|35251.6|35231.6|35273.1|35253.1|35282.1|35262.1|35251.6|35231.6|0
1689969300000|2023-07-21 19:55:00|35274.1|35254.1|35240.1|35220.1|35274.1|35254.1|35232.1|35212.1|0
1689969600000|2023-07-21 20:00:00|35232.6|35212.6|35227.1|35207.1|35238.6|35218.6|35223.6|35203.6|0
1689969900000|2023-07-21 20:05:00|35227.6|35207.6|35223.1|35203.1|35230.1|35210.1|35220.1|35200.1|0
1689970200000|2023-07-21 20:10:00|35223.6|35203.6|35222.1|35202.1|35228.6|35208.6|35215.1|35195.1|0
1689970500000|2023-07-21 20:15:00|35221.6|35201.6|35219.6|35199.6|35225.1|35205.1|35215.1|35195.1|0
1689970800000|2023-07-21 20:20:00|35220.1|35200.1|35216.6|35196.6|35226.1|35206.1|35216.6|35196.6|0
1689971100000|2023-07-21 20:25:00|35217.1|35197.1|35212.6|35192.6|35217.1|35197.1|35210.6|35190.6|0
1689971400000|2023-07-21 20:30:00|35213.1|35193.1|35222.6|35202.6|35226.1|35206.1|35212.6|35192.6|0
1689971700000|2023-07-21 20:35:00|35222.1|35202.1|35219.6|35199.6|35225.6|35205.6|35216.6|35196.6|0
1689972000000|2023-07-21 20:40:00|35220.6|35200.6|35221.6|35201.6|35226.1|35206.1|35219.6|35199.6|0
1689972300000|2023-07-21 20:45:00|35222.1|35202.1|35225.1|35205.1|35225.1|35205.1|35221.6|35201.6|0
1689972600000|2023-07-21 20:50:00|35225.6|35205.6|35223.1|35203.1|35228.1|35208.1|35220.6|35200.6|0
1689972900000|2023-07-21 20:55:00|35222.6|35202.6|35222.8|35202.8|35227.6|35207.6|35221.1|35201.1|0
1690014600000|2023-07-22 08:30:00|35221.8|35201.8|35220.8|35200.8|35221.8|35201.8|35220.8|35200.8|0
1690018500000|2023-07-22 09:35:00|35219.5|35199.5|35219.5|35199.5|35219.5|35199.5|35219.5|35199.5|0
1690020600000|2023-07-22 10:10:00|35219.7|35199.7|35219.8|35199.8|35219.8|35199.8|35219.7|35199.7|0
1690021200000|2023-07-22 10:20:00|35219.9|35199.9|35219.9|35199.9|35219.9|35199.9|35219.9|35199.9|0
1690032600000|2023-07-22 13:30:00|35211.8|35191.8|35209.8|35189.8|35211.8|35191.8|35209.8|35189.8|0
1690037100000|2023-07-22 14:45:00|35201.7|35181.7|35201.7|35181.7|35201.7|35181.7|35201.7|35181.7|0
1690042800000|2023-07-22 16:20:00|35203.4|35183.4|35205.8|35185.8|35205.8|35185.8|35203.4|35183.4|0
1690044300000|2023-07-22 16:45:00|35203.2|35183.2|35201.7|35181.7|35203.2|35183.2|35201.7|35181.7|0
1690045200000|2023-07-22 17:00:00|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|0
1690052100000|2023-07-22 18:55:00|35200.3|35180.3|35200.3|35180.3|35200.3|35180.3|35200.3|35180.3|0
1690079100000|2023-07-23 02:25:00|35199.3|35179.3|35200.3|35180.3|35200.3|35180.3|35199.3|35179.3|0
1690097400000|2023-07-23 07:30:00|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|0
1690108500000|2023-07-23 10:35:00|35191.8|35171.8|35166.9|35146.9|35191.8|35171.8|35166.9|35146.9|0
1690108800000|2023-07-23 10:40:00|35167.3|35147.3|35167.3|35147.3|35167.3|35147.3|35167.3|35147.3|0
1690109100000|2023-07-23 10:45:00|35167.5|35147.5|35167.5|35147.5|35167.5|35147.5|35167.5|35147.5|0
1690110600000|2023-07-23 11:10:00|35171.5|35151.5|35171.5|35151.5|35171.5|35151.5|35171.5|35151.5|0
1690111500000|2023-07-23 11:25:00|35171.7|35151.7|35171.7|35151.7|35171.7|35151.7|35171.7|35151.7|0
1690114800000|2023-07-23 12:20:00|35172.1|35152.1|35172.1|35152.1|35172.1|35152.1|35172.1|35152.1|0
1690116000000|2023-07-23 12:40:00|35172.9|35152.9|35172.9|35152.9|35172.9|35152.9|35172.9|35152.9|0
1690116300000|2023-07-23 12:45:00|35181.2|35161.2|35181.2|35161.2|35181.2|35161.2|35181.2|35161.2|0
1690116600000|2023-07-23 12:50:00|35189.5|35169.5|35189.5|35169.5|35189.5|35169.5|35189.5|35169.5|0
1690119900000|2023-07-23 13:45:00|35189.7|35169.7|35189.7|35169.7|35189.7|35169.7|35189.7|35169.7|0
1690125300000|2023-07-23 15:15:00|35189.6|35169.6|35189.6|35169.6|35189.6|35169.6|35189.6|35169.6|0
1690131300000|2023-07-23 16:55:00|35193.6|35173.6|35193.6|35173.6|35193.6|35173.6|35193.6|35173.6|0
1690133100000|2023-07-23 17:25:00|35199.3|35179.3|35199.3|35179.3|35199.3|35179.3|35199.3|35179.3|0
1690133400000|2023-07-23 17:30:00|35199.5|35179.5|35199.5|35179.5|35199.5|35179.5|35199.5|35179.5|0
1690136700000|2023-07-23 18:25:00|35199.1|35179.1|35199.1|35179.1|35199.1|35179.1|35199.1|35179.1|0
1690140300000|2023-07-23 19:25:00|35195|35175|35195|35175|35195|35175|35195|35175|0
1690141500000|2023-07-23 19:45:00|35187.5|35167.5|35187.5|35167.5|35187.5|35167.5|35187.5|35167.5|0
1690145400000|2023-07-23 20:50:00|35189.2|35169.2|35189.2|35169.2|35189.2|35169.2|35189.2|35169.2|0
1690146000000|2023-07-23 21:00:00|35188.3|35168.3|35188.3|35168.3|35188.3|35168.3|35188.3|35168.3|0
1690147800000|2023-07-23 21:30:00|35202.1|35182.1|35203.4|35183.4|35203.4|35183.4|35202.1|35182.1|0
1690149600000|2023-07-23 22:00:00|35223.2|35203.2|35227.1|35207.1|35234.6|35214.6|35222.6|35202.6|0
1690149900000|2023-07-23 22:05:00|35227.6|35207.6|35221.6|35201.6|35237.1|35217.1|35220.6|35200.6|0
1690150200000|2023-07-23 22:10:00|35222.1|35202.1|35218.1|35198.1|35222.1|35202.1|35212.6|35192.6|0
1690150500000|2023-07-23 22:15:00|35218.6|35198.6|35216.6|35196.6|35220.6|35200.6|35214.6|35194.6|0
1690150800000|2023-07-23 22:20:00|35216.1|35196.1|35218.6|35198.6|35218.6|35198.6|35211.1|35191.1|0
1690151100000|2023-07-23 22:25:00|35218.1|35198.1|35217.6|35197.6|35218.6|35198.6|35215.6|35195.6|0
1690151400000|2023-07-23 22:30:00|35218.1|35198.1|35215.6|35195.6|35219.1|35199.1|35214.6|35194.6|0
1690151700000|2023-07-23 22:35:00|35215.1|35195.1|35213.6|35193.6|35215.1|35195.1|35212.6|35192.6|0
1690152000000|2023-07-23 22:40:00|35213.1|35193.1|35209.6|35189.6|35213.1|35193.1|35208.6|35188.6|0
1690152300000|2023-07-23 22:45:00|35210.1|35190.1|35206.1|35186.1|35210.6|35190.6|35205.1|35185.1|0
1690152600000|2023-07-23 22:50:00|35206.6|35186.6|35207.1|35187.1|35208.6|35188.6|35203.1|35183.1|0
1690152900000|2023-07-23 22:55:00|35206.6|35186.6|35201.6|35181.6|35206.6|35186.6|35200.6|35180.6|0
1690153200000|2023-07-23 23:00:00|35202.1|35182.1|35202.6|35182.6|35205.6|35185.6|35200.6|35180.6|0
1690153500000|2023-07-23 23:05:00|35202.1|35182.1|35197.6|35177.6|35202.1|35182.1|35196.6|35176.6|0
1690153800000|2023-07-23 23:10:00|35197.1|35177.1|35201.6|35181.6|35203.6|35183.6|35195.1|35175.1|0
1690154100000|2023-07-23 23:15:00|35202.1|35182.1|35205.6|35185.6|35206.1|35186.1|35200.6|35180.6|0
1690154400000|2023-07-23 23:20:00|35205.1|35185.1|35202.6|35182.6|35206.6|35186.6|35200.6|35180.6|0
1690154700000|2023-07-23 23:25:00|35202.1|35182.1|35200.1|35180.1|35203.6|35183.6|35199.1|35179.1|0
1690155000000|2023-07-23 23:30:00|35201.1|35181.1|35193.6|35173.6|35204.1|35184.1|35192.6|35172.6|0
1690155300000|2023-07-23 23:35:00|35194.1|35174.1|35191.6|35171.6|35195.1|35175.1|35191.1|35171.1|0
1690155600000|2023-07-23 23:40:00|35191.1|35171.1|35196.6|35176.6|35197.1|35177.1|35191.1|35171.1|0
1690155900000|2023-07-23 23:45:00|35197.1|35177.1|35199.1|35179.1|35200.1|35180.1|35195.1|35175.1|0
1690156200000|2023-07-23 23:50:00|35200.1|35180.1|35192.1|35172.1|35200.6|35180.6|35191.1|35171.1|0
1690156500000|2023-07-23 23:55:00|35191.6|35171.6|35195.6|35175.6|35200.1|35180.1|35191.6|35171.6|0
1690156800000|2023-07-24 00:00:00|35197.1|35177.1|35199.6|35179.6|35200.6|35180.6|35191.1|35171.1|0
1690157100000|2023-07-24 00:05:00|35200.1|35180.1|35198.6|35178.6|35201.1|35181.1|35194.1|35174.1|0
1690157400000|2023-07-24 00:10:00|35198.1|35178.1|35200.1|35180.1|35203.1|35183.1|35193.1|35173.1|0
1690157700000|2023-07-24 00:15:00|35200.6|35180.6|35207.1|35187.1|35208.6|35188.6|35199.1|35179.1|0
1690158000000|2023-07-24 00:20:00|35206.6|35186.6|35207.6|35187.6|35209.6|35189.6|35205.1|35185.1|0
1690158300000|2023-07-24 00:25:00|35207.1|35187.1|35208.1|35188.1|35208.1|35188.1|35206.1|35186.1|0
1690158600000|2023-07-24 00:30:00|35208.6|35188.6|35218.1|35198.1|35224.1|35204.1|35208.1|35188.1|0
1690158900000|2023-07-24 00:35:00|35217.6|35197.6|35210.6|35190.6|35220.1|35200.1|35210.1|35190.1|0
1690159200000|2023-07-24 00:40:00|35210.1|35190.1|35206.1|35186.1|35210.6|35190.6|35204.1|35184.1|0
1690159500000|2023-07-24 00:45:00|35205.6|35185.6|35207.6|35187.6|35208.1|35188.1|35204.6|35184.6|0
1690159800000|2023-07-24 00:50:00|35208.1|35188.1|35206.1|35186.1|35208.1|35188.1|35203.1|35183.1|0
1690160100000|2023-07-24 00:55:00|35205.6|35185.6|35210.6|35190.6|35211.1|35191.1|35203.6|35183.6|0
1690160400000|2023-07-24 01:00:00|35210.1|35190.1|35213.1|35193.1|35213.1|35193.1|35208.1|35188.1|0
1690160700000|2023-07-24 01:05:00|35212.6|35192.6|35206.1|35186.1|35212.6|35192.6|35205.6|35185.6|0
1690161000000|2023-07-24 01:10:00|35205.6|35185.6|35212.6|35192.6|35214.1|35194.1|35204.6|35184.6|0
1690161300000|2023-07-24 01:15:00|35213.1|35193.1|35202.1|35182.1|35213.1|35193.1|35200.1|35180.1|0
1690161600000|2023-07-24 01:20:00|35202.6|35182.6|35196.1|35176.1|35205.1|35185.1|35192.1|35172.1|0
1690161900000|2023-07-24 01:25:00|35195.6|35175.6|35199.1|35179.1|35199.1|35179.1|35191.6|35171.6|0
1690162200000|2023-07-24 01:30:00|35198.6|35178.6|35201.1|35181.1|35204.6|35184.6|35197.6|35177.6|0
1690162500000|2023-07-24 01:35:00|35200.6|35180.6|35204.1|35184.1|35208.1|35188.1|35199.1|35179.1|0
1690162800000|2023-07-24 01:40:00|35205.1|35185.1|35215.1|35195.1|35215.1|35195.1|35203.1|35183.1|0
1690163100000|2023-07-24 01:45:00|35215.6|35195.6|35211.1|35191.1|35219.1|35199.1|35209.1|35189.1|0
1690163400000|2023-07-24 01:50:00|35210.6|35190.6|35205.1|35185.1|35212.1|35192.1|35203.6|35183.6|0
1690163700000|2023-07-24 01:55:00|35204.1|35184.1|35208.1|35188.1|35209.1|35189.1|35203.1|35183.1|0
1690164000000|2023-07-24 02:00:00|35207.6|35187.6|35211.1|35191.1|35212.6|35192.6|35205.1|35185.1|0
1690164300000|2023-07-24 02:05:00|35210.6|35190.6|35206.1|35186.1|35211.6|35191.6|35204.1|35184.1|0
1690164600000|2023-07-24 02:10:00|35206.6|35186.6|35205.6|35185.6|35208.1|35188.1|35203.1|35183.1|0
1690164900000|2023-07-24 02:15:00|35206.1|35186.1|35206.6|35186.6|35210.1|35190.1|35205.1|35185.1|0
1690165200000|2023-07-24 02:20:00|35206.1|35186.1|35225|35205|35225|35205|35205.6|35185.6|0
1690165500000|2023-07-24 02:25:00|35225.1|35205.1|35238.3|35218.3|35243.3|35223.3|35224.6|35204.6|0
1690165800000|2023-07-24 02:30:00|35237.3|35217.3|35234.8|35214.8|35240.3|35220.3|35234.3|35214.3|0
1690166100000|2023-07-24 02:35:00|35235.3|35215.3|35237.8|35217.8|35238.8|35218.8|35231.3|35211.3|0
1690166400000|2023-07-24 02:40:00|35238.3|35218.3|35238.8|35218.8|35239.8|35219.8|35236.3|35216.3|0
1690166700000|2023-07-24 02:45:00|35238.3|35218.3|35239.3|35219.3|35240.3|35220.3|35236.3|35216.3|0
1690167000000|2023-07-24 02:50:00|35238.8|35218.8|35239.3|35219.3|35241.3|35221.3|35238.3|35218.3|0
1690167300000|2023-07-24 02:55:00|35239.8|35219.8|35239.3|35219.3|35241.3|35221.3|35236.3|35216.3|0
1690167600000|2023-07-24 03:00:00|35238.8|35218.8|35243.3|35223.3|35245.8|35225.8|35238.3|35218.3|0
1690167900000|2023-07-24 03:05:00|35242.8|35222.8|35243.3|35223.3|35245.8|35225.8|35241.3|35221.3|0
1690168200000|2023-07-24 03:10:00|35243.8|35223.8|35244.3|35224.3|35247.3|35227.3|35243.3|35223.3|0
1690168500000|2023-07-24 03:15:00|35242.8|35222.8|35241.3|35221.3|35243.3|35223.3|35237.3|35217.3|0
1690168800000|2023-07-24 03:20:00|35241.8|35221.8|35237.8|35217.8|35241.8|35221.8|35234.8|35214.8|0
1690169100000|2023-07-24 03:25:00|35238.3|35218.3|35232.8|35212.8|35238.8|35218.8|35232.8|35212.8|0
1690169400000|2023-07-24 03:30:00|35233.3|35213.3|35232.8|35212.8|35234.3|35214.3|35226.3|35206.3|0
1690169700000|2023-07-24 03:35:00|35233.3|35213.3|35231.3|35211.3|35233.3|35213.3|35230.3|35210.3|0
1690170000000|2023-07-24 03:40:00|35230.8|35210.8|35230.3|35210.3|35235.3|35215.3|35229.8|35209.8|0
1690170300000|2023-07-24 03:45:00|35230.8|35210.8|35231.8|35211.8|35231.8|35211.8|35228.8|35208.8|0
1690170600000|2023-07-24 03:50:00|35232.3|35212.3|35236.8|35216.8|35238.8|35218.8|35231.3|35211.3|0
1690170900000|2023-07-24 03:55:00|35237.3|35217.3|35234.3|35214.3|35237.3|35217.3|35232.8|35212.8|0
1690171200000|2023-07-24 04:00:00|35235.3|35215.3|35237.3|35217.3|35239.3|35219.3|35234.3|35214.3|0
1690171500000|2023-07-24 04:05:00|35236.3|35216.3|35234.3|35214.3|35237.3|35217.3|35233.3|35213.3|0
1690171800000|2023-07-24 04:10:00|35233.8|35213.8|35235.8|35215.8|35237.3|35217.3|35233.8|35213.8|0
1690172100000|2023-07-24 04:15:00|35235.3|35215.3|35236.8|35216.8|35237.3|35217.3|35234.3|35214.3|0
1690172400000|2023-07-24 04:20:00|35236.3|35216.3|35235.3|35215.3|35238.3|35218.3|35234.8|35214.8|0
1690172700000|2023-07-24 04:25:00|35234.8|35214.8|35236.3|35216.3|35238.3|35218.3|35232.3|35212.3|0
1690173000000|2023-07-24 04:30:00|35235.8|35215.8|35235.3|35215.3|35236.3|35216.3|35233.3|35213.3|0
1690173300000|2023-07-24 04:35:00|35235.8|35215.8|35233.8|35213.8|35237.3|35217.3|35233.8|35213.8|0
1690173600000|2023-07-24 04:40:00|35234.3|35214.3|35233.3|35213.3|35236.3|35216.3|35233.3|35213.3|0
1690173900000|2023-07-24 04:45:00|35232.3|35212.3|35230.3|35210.3|35233.3|35213.3|35229.8|35209.8|0
1690174200000|2023-07-24 04:50:00|35230.8|35210.8|35228.8|35208.8|35233.3|35213.3|35228.3|35208.3|0
1690174500000|2023-07-24 04:55:00|35228.3|35208.3|35233.8|35213.8|35234.3|35214.3|35228.3|35208.3|0
1690174800000|2023-07-24 05:00:00|35234.3|35214.3|35233.3|35213.3|35237.8|35217.8|35231.3|35211.3|0
1690175100000|2023-07-24 05:05:00|35233.8|35213.8|35231.3|35211.3|35236.8|35216.8|35230.3|35210.3|0
1690175400000|2023-07-24 05:10:00|35230.8|35210.8|35235.8|35215.8|35236.3|35216.3|35230.3|35210.3|0
1690175700000|2023-07-24 05:15:00|35235.3|35215.3|35232.3|35212.3|35236.3|35216.3|35230.8|35210.8|0
1690176000000|2023-07-24 05:20:00|35232.8|35212.8|35228.8|35208.8|35232.8|35212.8|35227.8|35207.8|0
1690176300000|2023-07-24 05:25:00|35228.3|35208.3|35229.3|35209.3|35231.3|35211.3|35225.3|35205.3|0
1690176600000|2023-07-24 05:30:00|35230.3|35210.3|35230.8|35210.8|35232.3|35212.3|35228.3|35208.3|0
1690176900000|2023-07-24 05:35:00|35231.3|35211.3|35232.3|35212.3|35234.8|35214.8|35229.3|35209.3|0
1690177200000|2023-07-24 05:40:00|35231.8|35211.8|35234.3|35214.3|35234.3|35214.3|35230.8|35210.8|0
1690177500000|2023-07-24 05:45:00|35233.8|35213.8|35230.3|35210.3|35233.8|35213.8|35228.8|35208.8|0
1690177800000|2023-07-24 05:50:00|35229.8|35209.8|35225.8|35205.8|35230.3|35210.3|35223.8|35203.8|0
1690178100000|2023-07-24 05:55:00|35225.3|35205.3|35231.8|35211.8|35231.8|35211.8|35225.3|35205.3|0
1690178400000|2023-07-24 06:00:00|35230.8|35210.8|35229.8|35209.8|35231.3|35211.3|35216.3|35196.3|0
1690178700000|2023-07-24 06:05:00|35228.8|35208.8|35228.8|35208.8|35228.8|35208.8|35221.8|35201.8|0
1690179000000|2023-07-24 06:10:00|35228.3|35208.3|35229.8|35209.8|35230.3|35210.3|35222.8|35202.8|0
1690179300000|2023-07-24 06:15:00|35229.3|35209.3|35241.3|35221.3|35244.3|35224.3|35227.8|35207.8|0
1690179600000|2023-07-24 06:20:00|35241.8|35221.8|35243.3|35223.3|35245.3|35225.3|35240.3|35220.3|0
1690179900000|2023-07-24 06:25:00|35243.8|35223.8|35235.8|35215.8|35244.3|35224.3|35233.8|35213.8|0
1690180200000|2023-07-24 06:30:00|35235.3|35215.3|35236.8|35216.8|35237.3|35217.3|35231.8|35211.8|0
1690180500000|2023-07-24 06:35:00|35237.3|35217.3|35239.3|35219.3|35241.3|35221.3|35236.3|35216.3|0
1690180800000|2023-07-24 06:40:00|35239.8|35219.8|35232.3|35212.3|35241.3|35221.3|35232.3|35212.3|0
1690181100000|2023-07-24 06:45:00|35231.3|35211.3|35236.8|35216.8|35238.3|35218.3|35230.8|35210.8|0
1690181400000|2023-07-24 06:50:00|35237.3|35217.3|35241.3|35221.3|35242.3|35222.3|35235.3|35215.3|0
1690181700000|2023-07-24 06:55:00|35241.8|35221.8|35239.3|35219.3|35241.8|35221.8|35233.3|35213.3|0
1690182000000|2023-07-24 07:00:00|35240.3|35220.3|35254.3|35234.3|35268.3|35248.3|35236.8|35216.8|0
1690182300000|2023-07-24 07:05:00|35252.3|35232.3|35257.8|35237.8|35267.8|35247.8|35249.3|35229.3|0
1690182600000|2023-07-24 07:10:00|35258.3|35238.3|35253.3|35233.3|35263.8|35243.8|35253.3|35233.3|0
1690182900000|2023-07-24 07:15:00|35252.8|35232.8|35271.8|35251.8|35277.3|35257.3|35246.3|35226.3|0
1690183200000|2023-07-24 07:20:00|35271.3|35251.3|35269.8|35249.8|35274.8|35254.8|35258.8|35238.8|0
1690183500000|2023-07-24 07:25:00|35271.8|35251.8|35280.8|35260.8|35284.8|35264.8|35271.8|35251.8|0
1690183800000|2023-07-24 07:30:00|35281.3|35261.3|35254.3|35234.3|35282.3|35262.3|35254.3|35234.3|0
1690184100000|2023-07-24 07:35:00|35254.8|35234.8|35265.8|35245.8|35270.3|35250.3|35248.8|35228.8|0
1690184400000|2023-07-24 07:40:00|35266.3|35246.3|35266.3|35246.3|35271.3|35251.3|35264.3|35244.3|0
1690184700000|2023-07-24 07:45:00|35266.8|35246.8|35283.3|35263.3|35283.8|35263.8|35264.8|35244.8|0
1690185000000|2023-07-24 07:50:00|35282.8|35262.8|35296.3|35276.3|35303.8|35283.8|35282.8|35262.8|0
1690185300000|2023-07-24 07:55:00|35295.8|35275.8|35293.8|35273.8|35296.3|35276.3|35284.3|35264.3|0
1690185600000|2023-07-24 08:00:00|35292.3|35272.3|35271.8|35251.8|35292.8|35272.8|35271.3|35251.3|0
1690185900000|2023-07-24 08:05:00|35271.3|35251.3|35261.8|35241.8|35272.3|35252.3|35260.8|35240.8|0
1690186200000|2023-07-24 08:10:00|35262.8|35242.8|35272.8|35252.8|35277.3|35257.3|35262.8|35242.8|0
1690186500000|2023-07-24 08:15:00|35273.8|35253.8|35271.8|35251.8|35279.3|35259.3|35267.8|35247.8|0
1690186800000|2023-07-24 08:20:00|35272.3|35252.3|35280.3|35260.3|35281.8|35261.8|35267.8|35247.8|0
1690187100000|2023-07-24 08:25:00|35280.8|35260.8|35296.8|35276.8|35297.8|35277.8|35280.8|35260.8|0
1690187400000|2023-07-24 08:30:00|35296.3|35276.3|35301.3|35281.3|35301.3|35281.3|35292.3|35272.3|0
1690187700000|2023-07-24 08:35:00|35301.8|35281.8|35300.8|35280.8|35307.3|35287.3|35297.3|35277.3|0
1690188000000|2023-07-24 08:40:00|35300.3|35280.3|35289.8|35269.8|35301.8|35281.8|35284.8|35264.8|0
1690188300000|2023-07-24 08:45:00|35289.3|35269.3|35294.8|35274.8|35295.8|35275.8|35287.8|35267.8|0
1690188600000|2023-07-24 08:50:00|35294.3|35274.3|35295.8|35275.8|35299.3|35279.3|35293.8|35273.8|0
1690188900000|2023-07-24 08:55:00|35296.3|35276.3|35299.8|35279.8|35303.8|35283.8|35295.8|35275.8|0
1690189200000|2023-07-24 09:00:00|35300.8|35280.8|35300.3|35280.3|35304.3|35284.3|35298.3|35278.3|0
1690189500000|2023-07-24 09:05:00|35299.8|35279.8|35297.3|35277.3|35301.8|35281.8|35292.3|35272.3|0
1690189800000|2023-07-24 09:10:00|35296.8|35276.8|35304.3|35284.3|35309.8|35289.8|35295.3|35275.3|0
1690190100000|2023-07-24 09:15:00|35303.8|35283.8|35320.3|35300.3|35329.3|35309.3|35300.3|35280.3|0
1690190400000|2023-07-24 09:20:00|35320.8|35300.8|35318.3|35298.3|35321.8|35301.8|35312.8|35292.8|0
1690190700000|2023-07-24 09:25:00|35317.8|35297.8|35314.8|35294.8|35317.8|35297.8|35310.8|35290.8|0
1690191000000|2023-07-24 09:30:00|35314.3|35294.3|35311.3|35291.3|35315.3|35295.3|35307.8|35287.8|0
1690191300000|2023-07-24 09:35:00|35311.8|35291.8|35313.3|35293.3|35316.3|35296.3|35307.8|35287.8|0
1690191600000|2023-07-24 09:40:00|35313.8|35293.8|35304.3|35284.3|35316.8|35296.8|35303.8|35283.8|0
1690191900000|2023-07-24 09:45:00|35303.8|35283.8|35309.8|35289.8|35309.8|35289.8|35302.3|35282.3|0
1690192200000|2023-07-24 09:50:00|35309.3|35289.3|35314.3|35294.3|35315.3|35295.3|35306.8|35286.8|0
1690192500000|2023-07-24 09:55:00|35313.8|35293.8|35310.8|35290.8|35313.8|35293.8|35307.3|35287.3|0
1690192800000|2023-07-24 10:00:00|35309.3|35289.3|35307.8|35287.8|35314.8|35294.8|35305.3|35285.3|0
1690193100000|2023-07-24 10:05:00|35307.3|35287.3|35302.3|35282.3|35307.3|35287.3|35299.3|35279.3|0
1690193400000|2023-07-24 10:10:00|35301.8|35281.8|35302.8|35282.8|35303.8|35283.8|35298.8|35278.8|0
1690193700000|2023-07-24 10:15:00|35302.3|35282.3|35302.8|35282.8|35305.8|35285.8|35299.8|35279.8|0
1690194000000|2023-07-24 10:20:00|35303.8|35283.8|35300.8|35280.8|35304.8|35284.8|35297.8|35277.8|0
1690194300000|2023-07-24 10:25:00|35301.3|35281.3|35306.8|35286.8|35311.3|35291.3|35301.3|35281.3|0
1690194600000|2023-07-24 10:30:00|35306.3|35286.3|35309.3|35289.3|35312.8|35292.8|35305.3|35285.3|0
1690194900000|2023-07-24 10:35:00|35309.8|35289.8|35308.8|35288.8|35312.8|35292.8|35308.3|35288.3|0
1690195200000|2023-07-24 10:40:00|35309.3|35289.3|35308.3|35288.3|35310.8|35290.8|35307.3|35287.3|0
1690195500000|2023-07-24 10:45:00|35307.3|35287.3|35303.3|35283.3|35308.3|35288.3|35298.8|35278.8|0
1690195800000|2023-07-24 10:50:00|35302.3|35282.3|35305.3|35285.3|35306.3|35286.3|35298.3|35278.3|0
1690196100000|2023-07-24 10:55:00|35304.3|35284.3|35294.3|35274.3|35304.3|35284.3|35291.8|35271.8|0
1690196400000|2023-07-24 11:00:00|35293.8|35273.8|35275.3|35255.3|35294.8|35274.8|35274.3|35254.3|0
1690196700000|2023-07-24 11:05:00|35274.8|35254.8|35282.8|35262.8|35283.8|35263.8|35272.3|35252.3|0
1690197000000|2023-07-24 11:10:00|35282.3|35262.3|35299.8|35279.8|35299.8|35279.8|35279.3|35259.3|0
1690197300000|2023-07-24 11:15:00|35300.3|35280.3|35295.8|35275.8|35308.3|35288.3|35292.8|35272.8|0
1690197600000|2023-07-24 11:20:00|35295.3|35275.3|35293.3|35273.3|35297.3|35277.3|35291.3|35271.3|0
1690197900000|2023-07-24 11:25:00|35293.8|35273.8|35296.8|35276.8|35297.3|35277.3|35290.3|35270.3|0
1690198200000|2023-07-24 11:30:00|35296.3|35276.3|35276.3|35256.3|35299.3|35279.3|35275.3|35255.3|0
1690198500000|2023-07-24 11:35:00|35275.8|35255.8|35274.3|35254.3|35281.3|35261.3|35272.3|35252.3|0
1690198800000|2023-07-24 11:40:00|35274.8|35254.8|35284.3|35264.3|35284.3|35264.3|35270.3|35250.3|0
1690199100000|2023-07-24 11:45:00|35283.8|35263.8|35275.8|35255.8|35285.8|35265.8|35274.3|35254.3|0
1690199400000|2023-07-24 11:50:00|35275.3|35255.3|35276.8|35256.8|35284.8|35264.8|35274.3|35254.3|0
1690199700000|2023-07-24 11:55:00|35277.3|35257.3|35272.8|35252.8|35279.3|35259.3|35270.8|35250.8|0
1690200000000|2023-07-24 12:00:00|35270.8|35250.8|35265.8|35245.8|35274.8|35254.8|35265.3|35245.3|0
1690200300000|2023-07-24 12:05:00|35265.3|35245.3|35251.8|35231.8|35266.8|35246.8|35251.8|35231.8|0
1690200600000|2023-07-24 12:10:00|35252.8|35232.8|35254.8|35234.8|35254.8|35234.8|35244.3|35224.3|0
1690200900000|2023-07-24 12:15:00|35254.3|35234.3|35266.8|35246.8|35267.8|35247.8|35254.3|35234.3|0
1690201200000|2023-07-24 12:20:00|35266.3|35246.3|35268.8|35248.8|35274.8|35254.8|35263.8|35243.8|0
1690201500000|2023-07-24 12:25:00|35268.3|35248.3|35270.3|35250.3|35271.3|35251.3|35263.8|35243.8|0
1690201800000|2023-07-24 12:30:00|35270.8|35250.8|35278.8|35258.8|35284.3|35264.3|35270.8|35250.8|0
1690202100000|2023-07-24 12:35:00|35279.3|35259.3|35277.8|35257.8|35284.8|35264.8|35275.8|35255.8|0
1690202400000|2023-07-24 12:40:00|35277.3|35257.3|35276.8|35256.8|35285.3|35265.3|35271.3|35251.3|0
1690202700000|2023-07-24 12:45:00|35276.3|35256.3|35280.8|35260.8|35282.3|35262.3|35275.8|35255.8|0
1690203000000|2023-07-24 12:50:00|35280.3|35260.3|35284.8|35264.8|35285.8|35265.8|35279.8|35259.8|0
1690203300000|2023-07-24 12:55:00|35285.3|35265.3|35296.8|35276.8|35297.3|35277.3|35282.3|35262.3|0
1690203600000|2023-07-24 13:00:00|35296.3|35276.3|35290.3|35270.3|35297.3|35277.3|35285.8|35265.8|0
1690203900000|2023-07-24 13:05:00|35289.8|35269.8|35287.3|35267.3|35292.3|35272.3|35284.3|35264.3|0
1690204200000|2023-07-24 13:10:00|35286.8|35266.8|35285.8|35265.8|35291.8|35271.8|35280.8|35260.8|0
1690204500000|2023-07-24 13:15:00|35283.8|35263.8|35292.3|35272.3|35295.8|35275.8|35283.3|35263.3|0
1690204800000|2023-07-24 13:20:00|35291.8|35271.8|35285.3|35265.3|35293.3|35273.3|35281.8|35261.8|0
1690205100000|2023-07-24 13:25:00|35284.8|35264.8|35296.3|35276.3|35297.8|35277.8|35284.8|35264.8|0
1690205400000|2023-07-24 13:30:00|35297.8|35277.8|35352.3|35332.3|35352.3|35332.3|35282.3|35262.3|0
1690205700000|2023-07-24 13:35:00|35356.8|35336.8|35325|35305|35363.8|35343.8|35303.5|35283.5|0
1690206000000|2023-07-24 13:40:00|35328.5|35308.5|35347|35327|35371|35351|35322|35302|0
1690206300000|2023-07-24 13:45:00|35332|35312|35339.9|35319.9|35358.5|35338.5|35325.4|35305.4|0
1690206600000|2023-07-24 13:50:00|35336|35316|35317.5|35297.5|35345.5|35325.5|35303.5|35283.5|0
1690206900000|2023-07-24 13:55:00|35312|35292|35356.5|35336.5|35356.5|35336.5|35309.5|35289.5|0
1690207200000|2023-07-24 14:00:00|35360.5|35340.5|35380|35360|35404|35384|35360.5|35340.5|0
1690207500000|2023-07-24 14:05:00|35378|35358|35378|35358|35386|35366|35343.5|35323.5|0
1690207800000|2023-07-24 14:10:00|35380.5|35360.5|35394.5|35374.5|35406.5|35386.5|35378.5|35358.5|0
1690208100000|2023-07-24 14:15:00|35394|35374|35394|35374|35416.5|35396.5|35383.5|35363.5|0
1690208400000|2023-07-24 14:20:00|35394.3|35374.3|35385.3|35365.3|35395.3|35375.3|35375.3|35355.3|0
1690208700000|2023-07-24 14:25:00|35386.8|35366.8|35402.3|35382.3|35408.8|35388.8|35377.8|35357.8|0
1690209000000|2023-07-24 14:30:00|35403.8|35383.8|35400.3|35380.3|35408.8|35388.8|35389.3|35369.3|0
1690209300000|2023-07-24 14:35:00|35401.8|35381.8|35398.8|35378.8|35415.3|35395.3|35387.8|35367.8|0
1690209600000|2023-07-24 14:40:00|35397.8|35377.8|35416.8|35396.8|35418.8|35398.8|35391.8|35371.8|0
1690209900000|2023-07-24 14:45:00|35417.8|35397.8|35413.3|35393.3|35421.8|35401.8|35406.3|35386.3|0
1690210200000|2023-07-24 14:50:00|35412.8|35392.8|35419.8|35399.8|35421.8|35401.8|35404.8|35384.8|0
1690210500000|2023-07-24 14:55:00|35417.8|35397.8|35434.3|35414.3|35439.8|35419.8|35411.3|35391.3|0
1690210800000|2023-07-24 15:00:00|35436.8|35416.8|35426.3|35406.3|35441.8|35421.8|35419.8|35399.8|0
1690211100000|2023-07-24 15:05:00|35425.8|35405.8|35424.8|35404.8|35431.8|35411.8|35410.3|35390.3|0
1690211400000|2023-07-24 15:10:00|35424.3|35404.3|35428.8|35408.8|35434.8|35414.8|35419.3|35399.3|0
1690211700000|2023-07-24 15:15:00|35427.8|35407.8|35428.8|35408.8|35441.3|35421.3|35423.8|35403.8|0
1690212000000|2023-07-24 15:20:00|35426.3|35406.3|35445.3|35425.3|35449.8|35429.8|35426.3|35406.3|0
1690212300000|2023-07-24 15:25:00|35444.8|35424.8|35438.3|35418.3|35446.8|35426.8|35431.8|35411.8|0
1690212600000|2023-07-24 15:30:00|35440.3|35420.3|35430.8|35410.8|35443.8|35423.8|35425.8|35405.8|0
1690212900000|2023-07-24 15:35:00|35429.3|35409.3|35422.8|35402.8|35433.3|35413.3|35408.8|35388.8|0
1690213200000|2023-07-24 15:40:00|35420.8|35400.8|35426.3|35406.3|35437.8|35417.8|35420.8|35400.8|0
1690213500000|2023-07-24 15:45:00|35426.8|35406.8|35442.8|35422.8|35446.8|35426.8|35425.3|35405.3|0
1690213800000|2023-07-24 15:50:00|35442.3|35422.3|35445.8|35425.8|35450.3|35430.3|35439.3|35419.3|0
1690214100000|2023-07-24 15:55:00|35445.3|35425.3|35434.8|35414.8|35445.3|35425.3|35427.8|35407.8|0
1690214400000|2023-07-24 16:00:00|35432.8|35412.8|35439.8|35419.8|35442.8|35422.8|35430.3|35410.3|0
1690214700000|2023-07-24 16:05:00|35440.8|35420.8|35430.8|35410.8|35440.8|35420.8|35423.8|35403.8|0
1690215000000|2023-07-24 16:10:00|35430.3|35410.3|35430.8|35410.8|35431.8|35411.8|35421.8|35401.8|0
1690215300000|2023-07-24 16:15:00|35431.3|35411.3|35424.8|35404.8|35437.8|35417.8|35423.8|35403.8|0
1690215600000|2023-07-24 16:20:00|35422.8|35402.8|35427.3|35407.3|35433.3|35413.3|35420.8|35400.8|0
1690215900000|2023-07-24 16:25:00|35426.8|35406.8|35435.8|35415.8|35438.3|35418.3|35426.3|35406.3|0
1690216200000|2023-07-24 16:30:00|35434.8|35414.8|35432.8|35412.8|35445.8|35425.8|35429.8|35409.8|0
1690216500000|2023-07-24 16:35:00|35431.8|35411.8|35432.8|35412.8|35438.3|35418.3|35425.8|35405.8|0
1690216800000|2023-07-24 16:40:00|35432.3|35412.3|35431.8|35411.8|35432.3|35412.3|35419.3|35399.3|0
1690217100000|2023-07-24 16:45:00|35431.3|35411.3|35429.8|35409.8|35442.3|35422.3|35424.3|35404.3|0
1690217400000|2023-07-24 16:50:00|35428.8|35408.8|35431.8|35411.8|35435.8|35415.8|35419.3|35399.3|0
1690217700000|2023-07-24 16:55:00|35432.8|35412.8|35435.3|35415.3|35442.8|35422.8|35429.3|35409.3|0
1690218000000|2023-07-24 17:00:00|35434.9|35414.9|35428.4|35408.4|35437.4|35417.4|35425.4|35405.4|0
1690218300000|2023-07-24 17:05:00|35427.9|35407.9|35429.4|35409.4|35430.9|35410.9|35417.9|35397.9|0
1690218600000|2023-07-24 17:10:00|35429.9|35409.9|35435.9|35415.9|35444.4|35424.4|35428.9|35408.9|0
1690218900000|2023-07-24 17:15:00|35435.4|35415.4|35427.4|35407.4|35441.9|35421.9|35426.9|35406.9|0
1690219200000|2023-07-24 17:20:00|35427.9|35407.9|35434.4|35414.4|35434.9|35414.9|35418.9|35398.9|0
1690219500000|2023-07-24 17:25:00|35436.9|35416.9|35444.9|35424.9|35445.9|35425.9|35432.4|35412.4|0
1690219800000|2023-07-24 17:30:00|35445.9|35425.9|35435.9|35415.9|35448.4|35428.4|35432.9|35412.9|0
1690220100000|2023-07-24 17:35:00|35432.9|35412.9|35451.4|35431.4|35454.9|35434.9|35432.9|35412.9|0
1690220400000|2023-07-24 17:40:00|35450.9|35430.9|35441.4|35421.4|35454.9|35434.9|35441.4|35421.4|0
1690220700000|2023-07-24 17:45:00|35441.9|35421.9|35450.4|35430.4|35454.9|35434.9|35441.9|35421.9|0
1690221000000|2023-07-24 17:50:00|35448.9|35428.9|35451.9|35431.9|35458.4|35438.4|35443.9|35423.9|0
1690221300000|2023-07-24 17:55:00|35450.9|35430.9|35460.9|35440.9|35460.9|35440.9|35442.9|35422.9|0
1690221600000|2023-07-24 18:00:00|35462.9|35442.9|35466.9|35446.9|35474.9|35454.9|35462.9|35442.9|0
1690221900000|2023-07-24 18:05:00|35466.4|35446.4|35459.9|35439.9|35469.4|35449.4|35455.9|35435.9|0
1690222200000|2023-07-24 18:10:00|35459.4|35439.4|35460.9|35440.9|35472.9|35452.9|35455.4|35435.4|0
1690222500000|2023-07-24 18:15:00|35460.4|35440.4|35456.4|35436.4|35463.9|35443.9|35451.4|35431.4|0
1690222800000|2023-07-24 18:20:00|35456.9|35436.9|35469.7|35449.7|35470.2|35450.2|35452.4|35432.4|0
1690223100000|2023-07-24 18:25:00|35470.2|35450.2|35461.7|35441.7|35472.7|35452.7|35461.7|35441.7|0
1690223400000|2023-07-24 18:30:00|35462.7|35442.7|35440.7|35420.7|35462.7|35442.7|35439.7|35419.7|0
1690223700000|2023-07-24 18:35:00|35439.7|35419.7|35437.2|35417.2|35447.2|35427.2|35430.2|35410.2|0
1690224000000|2023-07-24 18:40:00|35437.7|35417.7|35411.2|35391.2|35438.7|35418.7|35402.7|35382.7|0
1690224300000|2023-07-24 18:45:00|35409.7|35389.7|35425.2|35405.2|35425.2|35405.2|35402.2|35382.2|0
1690224600000|2023-07-24 18:50:00|35423.7|35403.7|35426.7|35406.7|35429.7|35409.7|35410.7|35390.7|0
1690224900000|2023-07-24 18:55:00|35426.2|35406.2|35432.7|35412.7|35433.7|35413.7|35421.7|35401.7|0
1690225200000|2023-07-24 19:00:00|35432.2|35412.2|35444.7|35424.7|35448.7|35428.7|35431.7|35411.7|0
1690225500000|2023-07-24 19:05:00|35446.2|35426.2|35436.7|35416.7|35449.7|35429.7|35433.2|35413.2|0
1690225800000|2023-07-24 19:10:00|35437.2|35417.2|35427.2|35407.2|35440.7|35420.7|35423.7|35403.7|0
1690226100000|2023-07-24 19:15:00|35427.7|35407.7|35437.7|35417.7|35442.2|35422.2|35425.7|35405.7|0
1690226400000|2023-07-24 19:20:00|35437.2|35417.2|35422.7|35402.7|35441.2|35421.2|35420.7|35400.7|0
1690226700000|2023-07-24 19:25:00|35422.2|35402.2|35396.2|35376.2|35422.7|35402.7|35392.7|35372.7|0
1690227000000|2023-07-24 19:30:00|35395.7|35375.7|35403.7|35383.7|35421.7|35401.7|35394.2|35374.2|0
1690227300000|2023-07-24 19:35:00|35404.2|35384.2|35401.7|35381.7|35414.2|35394.2|35398.7|35378.7|0
1690227600000|2023-07-24 19:40:00|35399.8|35379.8|35430.3|35410.3|35430.8|35410.8|35399.8|35379.8|0
1690227900000|2023-07-24 19:45:00|35431.8|35411.8|35427.3|35407.3|35447.3|35427.3|35427.3|35407.3|0
1690228200000|2023-07-24 19:50:00|35429.8|35409.8|35417.8|35397.8|35429.8|35409.8|35416.3|35396.3|0
1690228500000|2023-07-24 19:55:00|35421.8|35401.8|35427.3|35407.3|35434.3|35414.3|35416.8|35396.8|0
1690228800000|2023-07-24 20:00:00|35428.3|35408.3|35430.8|35410.8|35435.3|35415.3|35424.3|35404.3|0
1690229100000|2023-07-24 20:05:00|35430.3|35410.3|35435.8|35415.8|35441.8|35421.8|35429.3|35409.3|0
1690229400000|2023-07-24 20:10:00|35436.3|35416.3|35427.3|35407.3|35437.3|35417.3|35425.3|35405.3|0
1690229700000|2023-07-24 20:15:00|35426.8|35406.8|35427.8|35407.8|35430.3|35410.3|35423.8|35403.8|0
1690230000000|2023-07-24 20:20:00|35427.3|35407.3|35431.8|35411.8|35431.8|35411.8|35427.3|35407.3|0
1690230300000|2023-07-24 20:25:00|35431.3|35411.3|35428.3|35408.3|35431.3|35411.3|35427.3|35407.3|0
1690230600000|2023-07-24 20:30:00|35429.3|35409.3|35432.3|35412.3|35435.3|35415.3|35427.3|35407.3|0
1690230900000|2023-07-24 20:35:00|35433.3|35413.3|35433.3|35413.3|35435.3|35415.3|35430.8|35410.8|0
1690231200000|2023-07-24 20:40:00|35433.8|35413.8|35433.3|35413.3|35436.8|35416.8|35432.3|35412.3|0
1690231500000|2023-07-24 20:45:00|35432.8|35412.8|35427.3|35407.3|35433.3|35413.3|35427.3|35407.3|0
1690231800000|2023-07-24 20:50:00|35427.8|35407.8|35436.3|35416.3|35437.8|35417.8|35427.8|35407.8|0
1690232100000|2023-07-24 20:55:00|35435.8|35415.8|35426.3|35406.3|35438.3|35418.3|35425.8|35405.8|0
1690232400000|2023-07-24 21:00:00|35427.1|35407.1|35431.2|35411.2|35431.2|35411.2|35427.1|35407.1|0
1690232700000|2023-07-24 21:05:00|35430.4|35410.4|35431.2|35411.2|35431.8|35411.8|35427.3|35407.3|0
1690233000000|2023-07-24 21:10:00|35431.5|35411.5|35430.6|35410.6|35432.1|35412.1|35430.6|35410.6|0
1690233300000|2023-07-24 21:15:00|35431.1|35411.1|35430.9|35410.9|35431.4|35411.4|35430.2|35410.2|0
1690233600000|2023-07-24 21:20:00|35431.1|35411.1|35431.1|35411.1|35431.1|35411.1|35430.5|35410.5|0
1690233900000|2023-07-24 21:25:00|35431.3|35411.3|35432.4|35412.4|35432.7|35412.7|35431.2|35411.2|0
1690234200000|2023-07-24 21:30:00|35432.7|35412.7|35430.9|35410.9|35432.7|35412.7|35430.9|35410.9|0
1690234500000|2023-07-24 21:35:00|35431.2|35411.2|35431.5|35411.5|35431.5|35411.5|35431.2|35411.2|0
1690235100000|2023-07-24 21:45:00|35430.7|35410.7|35431.4|35411.4|35431.5|35411.5|35430.7|35410.7|0
1690235400000|2023-07-24 21:50:00|35430.6|35410.6|35432.6|35412.6|35433|35413|35430.6|35410.6|0
1690235700000|2023-07-24 21:55:00|35432.7|35412.7|35433.1|35413.1|35433.2|35413.2|35432.5|35412.5|0
1690236000000|2023-07-24 22:00:00|35424.8|35404.8|35421.8|35401.8|35424.8|35404.8|35408.3|35388.3|0
1690236300000|2023-07-24 22:05:00|35422.3|35402.3|35425.3|35405.3|35427.3|35407.3|35420.8|35400.8|0
1690236600000|2023-07-24 22:10:00|35426.3|35406.3|35419.8|35399.8|35427.8|35407.8|35419.8|35399.8|0
1690236900000|2023-07-24 22:15:00|35419.3|35399.3|35417.8|35397.8|35421.8|35401.8|35415.3|35395.3|0
1690237200000|2023-07-24 22:20:00|35418.3|35398.3|35417.8|35397.8|35423.3|35403.3|35417.8|35397.8|0
1690237500000|2023-07-24 22:25:00|35418.8|35398.8|35418.8|35398.8|35420.8|35400.8|35417.8|35397.8|0
1690237800000|2023-07-24 22:30:00|35419.8|35399.8|35417.8|35397.8|35421.3|35401.3|35417.8|35397.8|0
1690238100000|2023-07-24 22:35:00|35418.8|35398.8|35417.8|35397.8|35421.8|35401.8|35417.8|35397.8|0
1690238400000|2023-07-24 22:40:00|35417.3|35397.3|35418.8|35398.8|35419.3|35399.3|35417.3|35397.3|0
1690238700000|2023-07-24 22:45:00|35419.3|35399.3|35418.8|35398.8|35420.8|35400.8|35417.3|35397.3|0
1690239000000|2023-07-24 22:50:00|35418.3|35398.3|35419.8|35399.8|35419.8|35399.8|35417.3|35397.3|0
1690239300000|2023-07-24 22:55:00|35420.3|35400.3|35420.3|35400.3|35421.8|35401.8|35420.3|35400.3|0
1690239600000|2023-07-24 23:00:00|35419.8|35399.8|35420.3|35400.3|35424.3|35404.3|35419.8|35399.8|0
1690239900000|2023-07-24 23:05:00|35420.8|35400.8|35420.3|35400.3|35421.8|35401.8|35419.3|35399.3|0
1690240200000|2023-07-24 23:10:00|35420.8|35400.8|35421.8|35401.8|35422.3|35402.3|35418.8|35398.8|0
1690240500000|2023-07-24 23:15:00|35422.3|35402.3|35423.8|35403.8|35424.8|35404.8|35421.8|35401.8|0
1690240800000|2023-07-24 23:20:00|35424.3|35404.3|35427.8|35407.8|35428.3|35408.3|35424.3|35404.3|0
1690241100000|2023-07-24 23:25:00|35426.8|35406.8|35426.3|35406.3|35428.3|35408.3|35426.3|35406.3|0
1690241400000|2023-07-24 23:30:00|35427.8|35407.8|35428.3|35408.3|35430.8|35410.8|35427.3|35407.3|0
1690241700000|2023-07-24 23:35:00|35428.8|35408.8|35428.8|35408.8|35429.8|35409.8|35427.3|35407.3|0
1690242000000|2023-07-24 23:40:00|35428.3|35408.3|35428.8|35408.8|35430.3|35410.3|35427.8|35407.8|0
1690242300000|2023-07-24 23:45:00|35428.3|35408.3|35429.3|35409.3|35430.3|35410.3|35427.3|35407.3|0
1690242600000|2023-07-24 23:50:00|35429.8|35409.8|35431.1|35411.1|35431.6|35411.6|35425.3|35405.3|0
1690242900000|2023-07-24 23:55:00|35431.6|35411.6|35426.6|35406.6|35431.6|35411.6|35424.6|35404.6|0
1690243200000|2023-07-25 00:00:00|35428.1|35408.1|35424.1|35404.1|35428.1|35408.1|35422.1|35402.1|0
1690243500000|2023-07-25 00:05:00|35423.1|35403.1|35416.1|35396.1|35423.6|35403.6|35414.1|35394.1|0
1690243800000|2023-07-25 00:10:00|35416.6|35396.6|35414.1|35394.1|35419.1|35399.1|35414.1|35394.1|0
1690244100000|2023-07-25 00:15:00|35413.6|35393.6|35414.1|35394.1|35414.1|35394.1|35409.1|35389.1|0
1690244400000|2023-07-25 00:20:00|35414.6|35394.6|35411.1|35391.1|35415.6|35395.6|35410.1|35390.1|0
1690244700000|2023-07-25 00:25:00|35410.6|35390.6|35413.1|35393.1|35414.1|35394.1|35409.1|35389.1|0
1690245000000|2023-07-25 00:30:00|35412.6|35392.6|35416.1|35396.1|35417.1|35397.1|35412.6|35392.6|0
1690245300000|2023-07-25 00:35:00|35416.6|35396.6|35415.6|35395.6|35418.1|35398.1|35415.1|35395.1|0
1690245600000|2023-07-25 00:40:00|35415.1|35395.1|35414.6|35394.6|35415.6|35395.6|35412.1|35392.1|0
1690245900000|2023-07-25 00:45:00|35414.1|35394.1|35412.1|35392.1|35416.1|35396.1|35412.1|35392.1|0
1690246200000|2023-07-25 00:50:00|35412.6|35392.6|35411.1|35391.1|35414.6|35394.6|35408.6|35388.6|0
1690246500000|2023-07-25 00:55:00|35410.6|35390.6|35415.1|35395.1|35416.1|35396.1|35409.6|35389.6|0
1690246800000|2023-07-25 01:00:00|35415.6|35395.6|35415.6|35395.6|35417.6|35397.6|35414.6|35394.6|0
1690247100000|2023-07-25 01:05:00|35416.1|35396.1|35416.1|35396.1|35417.6|35397.6|35415.1|35395.1|0
1690247400000|2023-07-25 01:10:00|35416.6|35396.6|35415.1|35395.1|35416.6|35396.6|35412.1|35392.1|0
1690247700000|2023-07-25 01:15:00|35415.6|35395.6|35414.1|35394.1|35420.1|35400.1|35414.1|35394.1|0
1690248000000|2023-07-25 01:20:00|35413.6|35393.6|35407.6|35387.6|35413.6|35393.6|35401.6|35381.6|0
1690248300000|2023-07-25 01:25:00|35408.1|35388.1|35407.1|35387.1|35410.1|35390.1|35406.1|35386.1|0
1690248600000|2023-07-25 01:30:00|35406.6|35386.6|35404.6|35384.6|35409.6|35389.6|35402.1|35382.1|0
1690248900000|2023-07-25 01:35:00|35405.1|35385.1|35409.6|35389.6|35411.1|35391.1|35404.1|35384.1|0
1690249200000|2023-07-25 01:40:00|35410.1|35390.1|35398.6|35378.6|35410.1|35390.1|35397.1|35377.1|0
1690249500000|2023-07-25 01:45:00|35397.6|35377.6|35396.1|35376.1|35399.6|35379.6|35393.1|35373.1|0
1690249800000|2023-07-25 01:50:00|35396.6|35376.6|35406.6|35386.6|35407.1|35387.1|35396.1|35376.1|0
1690250100000|2023-07-25 01:55:00|35406.1|35386.1|35406.6|35386.6|35407.1|35387.1|35404.6|35384.6|0
1690250400000|2023-07-25 02:00:00|35407.1|35387.1|35403.6|35383.6|35408.1|35388.1|35401.1|35381.1|0
1690250700000|2023-07-25 02:05:00|35403.1|35383.1|35404.1|35384.1|35407.1|35387.1|35401.6|35381.6|0
1690251000000|2023-07-25 02:10:00|35404.6|35384.6|35404.6|35384.6|35405.1|35385.1|35401.1|35381.1|0
1690251300000|2023-07-25 02:15:00|35405.1|35385.1|35402.1|35382.1|35405.6|35385.6|35402.1|35382.1|0
1690251600000|2023-07-25 02:20:00|35401.6|35381.6|35404.6|35384.6|35405.1|35385.1|35401.1|35381.1|0
1690251900000|2023-07-25 02:25:00|35405.1|35385.1|35406.6|35386.6|35409.6|35389.6|35404.6|35384.6|0
1690252200000|2023-07-25 02:30:00|35407.6|35387.6|35415.1|35395.1|35416.6|35396.6|35407.6|35387.6|0
1690252500000|2023-07-25 02:35:00|35414.6|35394.6|35414.1|35394.1|35415.1|35395.1|35412.1|35392.1|0
1690252800000|2023-07-25 02:40:00|35414.6|35394.6|35408.6|35388.6|35415.1|35395.1|35407.6|35387.6|0
1690253100000|2023-07-25 02:45:00|35408.1|35388.1|35410.1|35390.1|35410.1|35390.1|35406.6|35386.6|0
1690253400000|2023-07-25 02:50:00|35410.6|35390.6|35408.1|35388.1|35412.1|35392.1|35407.6|35387.6|0
1690253700000|2023-07-25 02:55:00|35408.6|35388.6|35408.6|35388.6|35409.6|35389.6|35407.1|35387.1|0
1690254000000|2023-07-25 03:00:00|35409.1|35389.1|35407.6|35387.6|35410.1|35390.1|35407.1|35387.1|0
1690254300000|2023-07-25 03:05:00|35408.1|35388.1|35404.6|35384.6|35410.1|35390.1|35403.6|35383.6|0
1690254600000|2023-07-25 03:10:00|35404.1|35384.1|35409.6|35389.6|35409.6|35389.6|35403.1|35383.1|0
1690254900000|2023-07-25 03:15:00|35409.1|35389.1|35407.1|35387.1|35409.6|35389.6|35406.1|35386.1|0
1690255200000|2023-07-25 03:20:00|35407.6|35387.6|35406.6|35386.6|35410.1|35390.1|35404.1|35384.1|0
1690255500000|2023-07-25 03:25:00|35407.1|35387.1|35407.6|35387.6|35409.1|35389.1|35406.1|35386.1|0
1690255800000|2023-07-25 03:30:00|35407.1|35387.1|35406.1|35386.1|35409.1|35389.1|35404.6|35384.6|0
1690256100000|2023-07-25 03:35:00|35407.1|35387.1|35408.1|35388.1|35408.6|35388.6|35405.6|35385.6|0
1690256400000|2023-07-25 03:40:00|35407.6|35387.6|35410.1|35390.1|35410.1|35390.1|35407.1|35387.1|0
1690256700000|2023-07-25 03:45:00|35409.6|35389.6|35407.6|35387.6|35410.1|35390.1|35406.1|35386.1|0
1690257000000|2023-07-25 03:50:00|35408.1|35388.1|35408.6|35388.6|35409.1|35389.1|35406.1|35386.1|0
1690257300000|2023-07-25 03:55:00|35409.1|35389.1|35411.1|35391.1|35413.1|35393.1|35408.6|35388.6|0
1690257600000|2023-07-25 04:00:00|35410.6|35390.6|35410.1|35390.1|35411.1|35391.1|35410.1|35390.1|0
1690257900000|2023-07-25 04:05:00|35411.1|35391.1|35414.1|35394.1|35415.1|35395.1|35410.1|35390.1|0
1690258200000|2023-07-25 04:10:00|35415.1|35395.1|35416.1|35396.1|35417.6|35397.6|35415.1|35395.1|0
1690258500000|2023-07-25 04:15:00|35415.6|35395.6|35413.6|35393.6|35416.1|35396.1|35413.6|35393.6|0
1690258800000|2023-07-25 04:20:00|35413.1|35393.1|35415.1|35395.1|35416.6|35396.6|35413.1|35393.1|0
1690259100000|2023-07-25 04:25:00|35415.6|35395.6|35415.1|35395.1|35417.1|35397.1|35414.6|35394.6|0
1690259400000|2023-07-25 04:30:00|35414.6|35394.6|35417.6|35397.6|35418.1|35398.1|35414.6|35394.6|0
1690259700000|2023-07-25 04:35:00|35417.1|35397.1|35416.1|35396.1|35418.1|35398.1|35416.1|35396.1|0
1690260000000|2023-07-25 04:40:00|35415.6|35395.6|35415.1|35395.1|35416.1|35396.1|35414.1|35394.1|0
1690260300000|2023-07-25 04:45:00|35414.6|35394.6|35417.6|35397.6|35418.1|35398.1|35414.1|35394.1|0
1690260600000|2023-07-25 04:50:00|35418.1|35398.1|35417.1|35397.1|35418.1|35398.1|35415.1|35395.1|0
1690260900000|2023-07-25 04:55:00|35416.6|35396.6|35414.1|35394.1|35416.6|35396.6|35413.6|35393.6|0
1690261200000|2023-07-25 05:00:00|35414.6|35394.6|35416.1|35396.1|35417.6|35397.6|35413.6|35393.6|0
1690261500000|2023-07-25 05:05:00|35415.6|35395.6|35415.1|35395.1|35419.1|35399.1|35415.1|35395.1|0
1690261800000|2023-07-25 05:10:00|35419.1|35399.1|35417.1|35397.1|35419.1|35399.1|35417.1|35397.1|0
1690262100000|2023-07-25 05:15:00|35416.6|35396.6|35418.1|35398.1|35419.6|35399.6|35414.1|35394.1|0
1690262400000|2023-07-25 05:20:00|35418.6|35398.6|35417.1|35397.1|35419.1|35399.1|35416.6|35396.6|0
1690262700000|2023-07-25 05:25:00|35416.6|35396.6|35415.1|35395.1|35416.6|35396.6|35414.1|35394.1|0
1690263000000|2023-07-25 05:30:00|35415.6|35395.6|35414.6|35394.6|35417.1|35397.1|35413.6|35393.6|0
1690263300000|2023-07-25 05:35:00|35415.1|35395.1|35419.6|35399.6|35422.1|35402.1|35415.1|35395.1|0
1690263600000|2023-07-25 05:40:00|35419.1|35399.1|35419.1|35399.1|35422.1|35402.1|35418.1|35398.1|0
1690263900000|2023-07-25 05:45:00|35418.6|35398.6|35419.1|35399.1|35420.6|35400.6|35417.1|35397.1|0
1690264200000|2023-07-25 05:50:00|35418.6|35398.6|35420.1|35400.1|35420.6|35400.6|35416.1|35396.1|0
1690264500000|2023-07-25 05:55:00|35420.6|35400.6|35427.1|35407.1|35429.1|35409.1|35420.6|35400.6|0
1690264800000|2023-07-25 06:00:00|35427.6|35407.6|35416.6|35396.6|35427.6|35407.6|35410.1|35390.1|0
1690265100000|2023-07-25 06:05:00|35417.1|35397.1|35419.6|35399.6|35421.6|35401.6|35415.1|35395.1|0
1690265400000|2023-07-25 06:10:00|35420.1|35400.1|35422.1|35402.1|35427.1|35407.1|35420.1|35400.1|0
1690265700000|2023-07-25 06:15:00|35421.6|35401.6|35430.6|35410.6|35432.1|35412.1|35419.1|35399.1|0
1690266000000|2023-07-25 06:20:00|35431.1|35411.1|35431.1|35411.1|35431.1|35411.1|35426.1|35406.1|0
1690266300000|2023-07-25 06:25:00|35430.6|35410.6|35434.6|35414.6|35436.6|35416.6|35430.1|35410.1|0
1690266600000|2023-07-25 06:30:00|35434.1|35414.1|35434.1|35414.1|35436.6|35416.6|35431.6|35411.6|0
1690266900000|2023-07-25 06:35:00|35433.6|35413.6|35441.1|35421.1|35441.1|35421.1|35432.6|35412.6|0
1690267200000|2023-07-25 06:40:00|35441.6|35421.6|35435.6|35415.6|35442.1|35422.1|35435.1|35415.1|0
1690267500000|2023-07-25 06:45:00|35435.1|35415.1|35439.1|35419.1|35440.1|35420.1|35433.6|35413.6|0
1690267800000|2023-07-25 06:50:00|35438.1|35418.1|35438.1|35418.1|35440.1|35420.1|35435.1|35415.1|0
1690268100000|2023-07-25 06:55:00|35438.6|35418.6|35443.1|35423.1|35443.6|35423.6|35434.1|35414.1|0
1690268400000|2023-07-25 07:00:00|35443.6|35423.6|35434.6|35414.6|35443.6|35423.6|35426.6|35406.6|0
1690268700000|2023-07-25 07:05:00|35435.6|35415.6|35419.1|35399.1|35436.1|35416.1|35416.1|35396.1|0
1690269000000|2023-07-25 07:10:00|35418.6|35398.6|35420.6|35400.6|35427.1|35407.1|35416.6|35396.6|0
1690269300000|2023-07-25 07:15:00|35421.1|35401.1|35424.6|35404.6|35430.1|35410.1|35420.6|35400.6|0
1690269600000|2023-07-25 07:20:00|35425.1|35405.1|35420.1|35400.1|35426.6|35406.6|35417.6|35397.6|0
1690269900000|2023-07-25 07:25:00|35419.6|35399.6|35407.1|35387.1|35419.6|35399.6|35407.1|35387.1|0
1690270200000|2023-07-25 07:30:00|35408.1|35388.1|35395.6|35375.6|35412.1|35392.1|35393.6|35373.6|0
1690270500000|2023-07-25 07:35:00|35395.1|35375.1|35399.6|35379.6|35405.1|35385.1|35394.1|35374.1|0
1690270800000|2023-07-25 07:40:00|35399.1|35379.1|35398.6|35378.6|35405.1|35385.1|35398.1|35378.1|0
1690271100000|2023-07-25 07:45:00|35399.1|35379.1|35406.1|35386.1|35409.1|35389.1|35396.6|35376.6|0
1690271400000|2023-07-25 07:50:00|35404.1|35384.1|35403.6|35383.6|35408.1|35388.1|35397.1|35377.1|0
1690271700000|2023-07-25 07:55:00|35403.1|35383.1|35408.1|35388.1|35412.1|35392.1|35403.1|35383.1|0
1690272000000|2023-07-25 08:00:00|35409.1|35389.1|35408.1|35388.1|35414.6|35394.6|35402.6|35382.6|0
1690272300000|2023-07-25 08:05:00|35407.6|35387.6|35404.6|35384.6|35407.6|35387.6|35396.6|35376.6|0
1690272600000|2023-07-25 08:10:00|35405.1|35385.1|35407.6|35387.6|35409.6|35389.6|35400.6|35380.6|0
1690272900000|2023-07-25 08:15:00|35408.6|35388.6|35420.6|35400.6|35421.1|35401.1|35406.6|35386.6|0
1690273200000|2023-07-25 08:20:00|35420.1|35400.1|35428.6|35408.6|35433.1|35413.1|35419.6|35399.6|0
1690273500000|2023-07-25 08:25:00|35428.1|35408.1|35431.6|35411.6|35433.6|35413.6|35424.6|35404.6|0
1690273800000|2023-07-25 08:30:00|35432.1|35412.1|35436.1|35416.1|35437.6|35417.6|35431.1|35411.1|0
1690274100000|2023-07-25 08:35:00|35435.1|35415.1|35434.6|35414.6|35438.1|35418.1|35431.1|35411.1|0
1690274400000|2023-07-25 08:40:00|35434.1|35414.1|35428.1|35408.1|35440.1|35420.1|35428.1|35408.1|0
1690274700000|2023-07-25 08:45:00|35429.1|35409.1|35432.6|35412.6|35433.6|35413.6|35427.1|35407.1|0
1690275000000|2023-07-25 08:50:00|35433.1|35413.1|35427.6|35407.6|35435.1|35415.1|35427.6|35407.6|0
1690275300000|2023-07-25 08:55:00|35427.1|35407.1|35420.1|35400.1|35427.6|35407.6|35419.6|35399.6|0
1690275600000|2023-07-25 09:00:00|35419.1|35399.1|35420.6|35400.6|35424.6|35404.6|35418.1|35398.1|0
1690275900000|2023-07-25 09:05:00|35420.1|35400.1|35417.1|35397.1|35420.6|35400.6|35416.1|35396.1|0
1690276200000|2023-07-25 09:10:00|35416.6|35396.6|35414.6|35394.6|35417.1|35397.1|35410.6|35390.6|0
1690276500000|2023-07-25 09:15:00|35414.1|35394.1|35417.1|35397.1|35417.1|35397.1|35408.1|35388.1|0
1690276800000|2023-07-25 09:20:00|35418.1|35398.1|35414.1|35394.1|35418.1|35398.1|35412.1|35392.1|0
1690277100000|2023-07-25 09:25:00|35414.6|35394.6|35410.1|35390.1|35415.1|35395.1|35408.1|35388.1|0
1690277400000|2023-07-25 09:30:00|35409.1|35389.1|35412.1|35392.1|35414.1|35394.1|35404.1|35384.1|0
1690277700000|2023-07-25 09:35:00|35411.6|35391.6|35415.1|35395.1|35417.1|35397.1|35406.1|35386.1|0
1690278000000|2023-07-25 09:40:00|35414.6|35394.6|35415.6|35395.6|35419.1|35399.1|35410.6|35390.6|0
1690278300000|2023-07-25 09:45:00|35416.1|35396.1|35410.6|35390.6|35418.1|35398.1|35410.1|35390.1|0
1690278600000|2023-07-25 09:50:00|35411.1|35391.1|35408.1|35388.1|35413.6|35393.6|35403.1|35383.1|0
1690278900000|2023-07-25 09:55:00|35408.6|35388.6|35412.1|35392.1|35416.6|35396.6|35408.6|35388.6|0
1690279200000|2023-07-25 10:00:00|35413.1|35393.1|35413.6|35393.6|35420.6|35400.6|35412.1|35392.1|0
1690279500000|2023-07-25 10:05:00|35414.1|35394.1|35404.1|35384.1|35414.6|35394.6|35402.1|35382.1|0
1690279800000|2023-07-25 10:10:00|35404.6|35384.6|35395.6|35375.6|35405.1|35385.1|35391.6|35371.6|0
1690280100000|2023-07-25 10:15:00|35396.1|35376.1|35399.6|35379.6|35399.6|35379.6|35393.1|35373.1|0
1690280400000|2023-07-25 10:20:00|35399.1|35379.1|35401.1|35381.1|35403.1|35383.1|35397.1|35377.1|0
1690280700000|2023-07-25 10:25:00|35401.6|35381.6|35399.1|35379.1|35402.1|35382.1|35397.1|35377.1|0
1690281000000|2023-07-25 10:30:00|35400.1|35380.1|35414.1|35394.1|35427.1|35407.1|35400.1|35380.1|0
1690281300000|2023-07-25 10:35:00|35414.6|35394.6|35426.1|35406.1|35429.1|35409.1|35410.1|35390.1|0
1690281600000|2023-07-25 10:40:00|35426.6|35406.6|35434.6|35414.6|35435.1|35415.1|35423.6|35403.6|0
1690281900000|2023-07-25 10:45:00|35434.1|35414.1|35434.1|35414.1|35436.1|35416.1|35431.1|35411.1|0
1690282200000|2023-07-25 10:50:00|35434.6|35414.6|35443.1|35423.1|35443.1|35423.1|35434.6|35414.6|0
1690282500000|2023-07-25 10:55:00|35443.6|35423.6|35434.1|35414.1|35443.6|35423.6|35432.1|35412.1|0
1690282800000|2023-07-25 11:00:00|35432.1|35412.1|35435.6|35415.6|35435.6|35415.6|35426.1|35406.1|0
1690283100000|2023-07-25 11:05:00|35435.1|35415.1|35451.1|35431.1|35452.1|35432.1|35434.1|35414.1|0
1690283400000|2023-07-25 11:10:00|35450.6|35430.6|35445.6|35425.6|35455.1|35435.1|35445.6|35425.6|0
1690283700000|2023-07-25 11:15:00|35446.1|35426.1|35453.1|35433.1|35455.1|35435.1|35445.1|35425.1|0
1690284000000|2023-07-25 11:20:00|35453.6|35433.6|35452.1|35432.1|35454.1|35434.1|35449.1|35429.1|0
1690284300000|2023-07-25 11:25:00|35451.6|35431.6|35456.1|35436.1|35458.1|35438.1|35450.1|35430.1|0
1690284600000|2023-07-25 11:30:00|35455.1|35435.1|35440.1|35420.1|35455.1|35435.1|35440.1|35420.1|0
1690284900000|2023-07-25 11:35:00|35439.6|35419.6|35443.1|35423.1|35443.6|35423.6|35435.1|35415.1|0
1690285200000|2023-07-25 11:40:00|35442.6|35422.6|35437.1|35417.1|35442.6|35422.6|35432.1|35412.1|0
1690285500000|2023-07-25 11:45:00|35436.6|35416.6|35434.1|35414.1|35438.1|35418.1|35431.1|35411.1|0
1690285800000|2023-07-25 11:50:00|35434.6|35414.6|35439.6|35419.6|35441.1|35421.1|35433.1|35413.1|0
1690286100000|2023-07-25 11:55:00|35439.1|35419.1|35437.1|35417.1|35440.6|35420.6|35434.6|35414.6|0
1690286400000|2023-07-25 12:00:00|35435.6|35415.6|35440.6|35420.6|35447.6|35427.6|35434.1|35414.1|0
1690286700000|2023-07-25 12:05:00|35439.6|35419.6|35436.6|35416.6|35441.6|35421.6|35432.6|35412.6|0
1690287000000|2023-07-25 12:10:00|35437.1|35417.1|35431.1|35411.1|35438.6|35418.6|35430.6|35410.6|0
1690287300000|2023-07-25 12:15:00|35430.1|35410.1|35424.6|35404.6|35433.6|35413.6|35421.6|35401.6|0
1690287600000|2023-07-25 12:20:00|35425.6|35405.6|35412.6|35392.6|35426.1|35406.1|35409.6|35389.6|0
1690287900000|2023-07-25 12:25:00|35412.1|35392.1|35419.6|35399.6|35420.6|35400.6|35409.1|35389.1|0
1690288200000|2023-07-25 12:30:00|35419.1|35399.1|35420.6|35400.6|35420.6|35400.6|35414.1|35394.1|0
1690288500000|2023-07-25 12:35:00|35420.1|35400.1|35427.6|35407.6|35427.6|35407.6|35420.1|35400.1|0
1690288800000|2023-07-25 12:40:00|35427.1|35407.1|35420.6|35400.6|35428.1|35408.1|35417.6|35397.6|0
1690289100000|2023-07-25 12:45:00|35421.1|35401.1|35416.6|35396.6|35421.1|35401.1|35409.1|35389.1|0
1690289400000|2023-07-25 12:50:00|35416.1|35396.1|35422.1|35402.1|35425.6|35405.6|35415.1|35395.1|0
1690289700000|2023-07-25 12:55:00|35422.6|35402.6|35424.1|35404.1|35426.1|35406.1|35417.1|35397.1|0
1690290000000|2023-07-25 13:00:00|35424.6|35404.6|35401.1|35381.1|35425.6|35405.6|35398.1|35378.1|0
1690290300000|2023-07-25 13:05:00|35401.6|35381.6|35403.6|35383.6|35407.6|35387.6|35400.1|35380.1|0
1690290600000|2023-07-25 13:10:00|35403.1|35383.1|35397.6|35377.6|35406.6|35386.6|35396.6|35376.6|0
1690290900000|2023-07-25 13:15:00|35397.1|35377.1|35395.1|35375.1|35401.1|35381.1|35390.1|35370.1|0
1690291200000|2023-07-25 13:20:00|35392.6|35372.6|35394.1|35374.1|35398.1|35378.1|35388.1|35368.1|0
1690291500000|2023-07-25 13:25:00|35393.1|35373.1|35400.6|35380.6|35404.6|35384.6|35381.6|35361.6|0
1690291800000|2023-07-25 13:30:00|35398.1|35378.1|35405.1|35385.1|35414.1|35394.1|35375.6|35355.6|0
1690292100000|2023-07-25 13:35:00|35408.1|35388.1|35414.6|35394.6|35422.1|35402.1|35397.1|35377.1|0
1690292400000|2023-07-25 13:40:00|35418.1|35398.1|35412.1|35392.1|35420.1|35400.1|35395.1|35375.1|0
1690292700000|2023-07-25 13:45:00|35411.1|35391.1|35407.1|35387.1|35412.1|35392.1|35386.6|35366.6|0
1690293000000|2023-07-25 13:50:00|35408.6|35388.6|35405.1|35385.1|35413.1|35393.1|35393.1|35373.1|0
1690293300000|2023-07-25 13:55:00|35404.6|35384.6|35400.9|35380.9|35418.7|35398.7|35396.9|35376.9|0
1690293600000|2023-07-25 14:00:00|35404.4|35384.4|35393.4|35373.4|35404.9|35384.9|35379.9|35359.9|0
1690293900000|2023-07-25 14:05:00|35394.4|35374.4|35409.4|35389.4|35411.4|35391.4|35379.4|35359.4|0
1690294200000|2023-07-25 14:10:00|35408.4|35388.4|35430.5|35410.5|35431|35411|35403.4|35383.4|0
1690294500000|2023-07-25 14:15:00|35431|35411|35434.5|35414.5|35441.5|35421.5|35420.5|35400.5|0
1690294800000|2023-07-25 14:20:00|35435.5|35415.5|35436.5|35416.5|35446|35426|35433.5|35413.5|0
1690295100000|2023-07-25 14:25:00|35438|35418|35443|35423|35449.5|35429.5|35431|35411|0
1690295400000|2023-07-25 14:30:00|35443.5|35423.5|35421|35401|35443.5|35423.5|35417.5|35397.5|0
1690295700000|2023-07-25 14:35:00|35420|35400|35426.5|35406.5|35437.5|35417.5|35419.5|35399.5|0
1690296000000|2023-07-25 14:40:00|35425.5|35405.5|35445.5|35425.5|35445.5|35425.5|35425.5|35405.5|0
1690296300000|2023-07-25 14:45:00|35444.5|35424.5|35444.5|35424.5|35450.5|35430.5|35440|35420|0
1690296600000|2023-07-25 14:50:00|35445|35425|35428.5|35408.5|35448.5|35428.5|35426|35406|0
1690296900000|2023-07-25 14:55:00|35427.5|35407.5|35436.5|35416.5|35441.5|35421.5|35427|35407|0
1690297200000|2023-07-25 15:00:00|35437.5|35417.5|35431.5|35411.5|35440|35420|35429.5|35409.5|0
1690297500000|2023-07-25 15:05:00|35430.5|35410.5|35425.5|35405.5|35432.5|35412.5|35422.5|35402.5|0
1690297800000|2023-07-25 15:10:00|35426|35406|35432.5|35412.5|35435|35415|35424.5|35404.5|0
1690298100000|2023-07-25 15:15:00|35433|35413|35423|35403|35435|35415|35412.5|35392.5|0
1690298400000|2023-07-25 15:20:00|35422.5|35402.5|35446.5|35426.5|35447.5|35427.5|35422.5|35402.5|0
1690298700000|2023-07-25 15:25:00|35446|35426|35449|35429|35455.5|35435.5|35442.5|35422.5|0
1690299000000|2023-07-25 15:30:00|35448|35428|35461.5|35441.5|35465.5|35445.5|35447.5|35427.5|0
1690299300000|2023-07-25 15:35:00|35463.5|35443.5|35480|35460|35487.5|35467.5|35460.5|35440.5|0
1690299600000|2023-07-25 15:40:00|35478.6|35458.6|35493.6|35473.6|35498.1|35478.1|35472.1|35452.1|0
1690299900000|2023-07-25 15:45:00|35494.6|35474.6|35493.6|35473.6|35495.6|35475.6|35484.1|35464.1|0
1690300200000|2023-07-25 15:50:00|35494.1|35474.1|35493.1|35473.1|35499.1|35479.1|35488.1|35468.1|0
1690300500000|2023-07-25 15:55:00|35492.1|35472.1|35487.1|35467.1|35496.1|35476.1|35478.1|35458.1|0
1690300800000|2023-07-25 16:00:00|35487.6|35467.6|35483.1|35463.1|35491.1|35471.1|35478.6|35458.6|0
1690301100000|2023-07-25 16:05:00|35484.1|35464.1|35504.6|35484.6|35505.1|35485.1|35484.1|35464.1|0
1690301400000|2023-07-25 16:10:00|35505.1|35485.1|35498.6|35478.6|35505.1|35485.1|35494.1|35474.1|0
1690301700000|2023-07-25 16:15:00|35498.1|35478.1|35494.1|35474.1|35503.1|35483.1|35488.1|35468.1|0
1690302000000|2023-07-25 16:20:00|35494.6|35474.6|35481.6|35461.6|35496.6|35476.6|35481.1|35461.1|0
1690302300000|2023-07-25 16:25:00|35482.1|35462.1|35478.1|35458.1|35482.1|35462.1|35469.1|35449.1|0
1690302600000|2023-07-25 16:30:00|35475.1|35455.1|35478.1|35458.1|35485.1|35465.1|35472.1|35452.1|0
1690302900000|2023-07-25 16:35:00|35477.1|35457.1|35484.1|35464.1|35484.1|35464.1|35471.1|35451.1|0
1690303200000|2023-07-25 16:40:00|35484.6|35464.6|35482.1|35462.1|35487.1|35467.1|35480.6|35460.6|0
1690303500000|2023-07-25 16:45:00|35482.6|35462.6|35475.1|35455.1|35484.1|35464.1|35475.1|35455.1|0
1690303800000|2023-07-25 16:50:00|35476.1|35456.1|35496.1|35476.1|35503.1|35483.1|35475.1|35455.1|0
1690304100000|2023-07-25 16:55:00|35495.6|35475.6|35514.1|35494.1|35514.1|35494.1|35493.1|35473.1|0
1690304400000|2023-07-25 17:00:00|35514.9|35494.9|35511.4|35491.4|35524.4|35504.4|35509.4|35489.4|0
1690304700000|2023-07-25 17:05:00|35511.9|35491.9|35498.9|35478.9|35511.9|35491.9|35487.4|35467.4|0
1690305000000|2023-07-25 17:10:00|35498.4|35478.4|35497.9|35477.9|35498.4|35478.4|35488.9|35468.9|0
1690305300000|2023-07-25 17:15:00|35497.4|35477.4|35506.4|35486.4|35507.4|35487.4|35496.4|35476.4|0
1690305600000|2023-07-25 17:20:00|35507.4|35487.4|35509.4|35489.4|35517.4|35497.4|35507.4|35487.4|0
1690305900000|2023-07-25 17:25:00|35509.9|35489.9|35499.9|35479.9|35513.4|35493.4|35494.4|35474.4|0
1690306200000|2023-07-25 17:30:00|35501.4|35481.4|35499.9|35479.9|35507.4|35487.4|35498.4|35478.4|0
1690306500000|2023-07-25 17:35:00|35500.4|35480.4|35501.9|35481.9|35503.4|35483.4|35495.4|35475.4|0
1690306800000|2023-07-25 17:40:00|35501.4|35481.4|35512.4|35492.4|35514.4|35494.4|35499.9|35479.9|0
1690307100000|2023-07-25 17:45:00|35512.9|35492.9|35505.4|35485.4|35512.9|35492.9|35498.9|35478.9|0
1690307400000|2023-07-25 17:50:00|35503.9|35483.9|35501.4|35481.4|35507.4|35487.4|35495.4|35475.4|0
1690307700000|2023-07-25 17:55:00|35502.4|35482.4|35495.4|35475.4|35502.4|35482.4|35491.4|35471.4|0
1690308000000|2023-07-25 18:00:00|35493.9|35473.9|35500.9|35480.9|35506.9|35486.9|35487.9|35467.9|0
1690308300000|2023-07-25 18:05:00|35501.4|35481.4|35497.4|35477.4|35504.4|35484.4|35493.4|35473.4|0
1690308600000|2023-07-25 18:10:00|35498.4|35478.4|35506.4|35486.4|35509.4|35489.4|35497.4|35477.4|0
1690308900000|2023-07-25 18:15:00|35508.4|35488.4|35502.4|35482.4|35512.4|35492.4|35496.9|35476.9|0
1690309200000|2023-07-25 18:20:00|35501.1|35481.1|35516.6|35496.6|35521.1|35501.1|35499.6|35479.6|0
1690309500000|2023-07-25 18:25:00|35517.1|35497.1|35516.1|35496.1|35523.6|35503.6|35512.1|35492.1|0
1690309800000|2023-07-25 18:30:00|35517.6|35497.6|35528.1|35508.1|35533.1|35513.1|35517.6|35497.6|0
1690310100000|2023-07-25 18:35:00|35527.6|35507.6|35524.1|35504.1|35540.1|35520.1|35521.1|35501.1|0
1690310400000|2023-07-25 18:40:00|35524.6|35504.6|35522.1|35502.1|35524.6|35504.6|35511.1|35491.1|0
1690310700000|2023-07-25 18:45:00|35521.6|35501.6|35495.6|35475.6|35528.1|35508.1|35495.6|35475.6|0
1690311000000|2023-07-25 18:50:00|35495.1|35475.1|35500.1|35480.1|35502.6|35482.6|35484.6|35464.6|0
1690311300000|2023-07-25 18:55:00|35501.1|35481.1|35474.1|35454.1|35501.6|35481.6|35467.1|35447.1|0
1690311600000|2023-07-25 19:00:00|35477.1|35457.1|35474.1|35454.1|35484.1|35464.1|35467.6|35447.6|0
1690311900000|2023-07-25 19:05:00|35473.1|35453.1|35484.6|35464.6|35485.1|35465.1|35468.1|35448.1|0
1690312200000|2023-07-25 19:10:00|35486.1|35466.1|35488.1|35468.1|35491.1|35471.1|35472.1|35452.1|0
1690312500000|2023-07-25 19:15:00|35487.1|35467.1|35479.1|35459.1|35495.1|35475.1|35477.1|35457.1|0
1690312800000|2023-07-25 19:20:00|35479.6|35459.6|35483.1|35463.1|35490.1|35470.1|35474.6|35454.6|0
1690313100000|2023-07-25 19:25:00|35484.1|35464.1|35477.6|35457.6|35488.6|35468.6|35476.6|35456.6|0
1690313400000|2023-07-25 19:30:00|35476.6|35456.6|35475.1|35455.1|35479.1|35459.1|35465.1|35445.1|0
1690313700000|2023-07-25 19:35:00|35473.1|35453.1|35489.1|35469.1|35491.6|35471.6|35469.1|35449.1|0
1690314000000|2023-07-25 19:40:00|35488.8|35468.8|35476.8|35456.8|35491.3|35471.3|35475.8|35455.8|0
1690314300000|2023-07-25 19:45:00|35476.3|35456.3|35476.3|35456.3|35490.8|35470.8|35471.8|35451.8|0
1690314600000|2023-07-25 19:50:00|35469.8|35449.8|35475.8|35455.8|35484.8|35464.8|35457.3|35437.3|0
1690314900000|2023-07-25 19:55:00|35474.8|35454.8|35451.8|35431.8|35477.8|35457.8|35443.8|35423.8|0
1690315200000|2023-07-25 20:00:00|35452.3|35432.3|35415.8|35395.8|35467.3|35447.3|35415.3|35395.3|0
1690315500000|2023-07-25 20:05:00|35415.3|35395.3|35418.8|35398.8|35430.3|35410.3|35406.3|35386.3|0
1690315800000|2023-07-25 20:10:00|35410.8|35390.8|35419.8|35399.8|35432.8|35412.8|35410.8|35390.8|0
1690316100000|2023-07-25 20:15:00|35420.3|35400.3|35414.8|35394.8|35421.3|35401.3|35407.3|35387.3|0
1690316400000|2023-07-25 20:20:00|35415.3|35395.3|35419.8|35399.8|35426.3|35406.3|35413.3|35393.3|0
1690316700000|2023-07-25 20:25:00|35420.3|35400.3|35429.8|35409.8|35430.3|35410.3|35414.8|35394.8|0
1690317000000|2023-07-25 20:30:00|35430.8|35410.8|35423.3|35403.3|35432.8|35412.8|35421.3|35401.3|0
1690317300000|2023-07-25 20:35:00|35422.8|35402.8|35425.3|35405.3|35427.8|35407.8|35420.3|35400.3|0
1690317600000|2023-07-25 20:40:00|35424.8|35404.8|35437.3|35417.3|35437.3|35417.3|35424.8|35404.8|0
1690317900000|2023-07-25 20:45:00|35436.3|35416.3|35434.3|35414.3|35442.8|35422.8|35433.8|35413.8|0
1690318200000|2023-07-25 20:50:00|35433.8|35413.8|35423.8|35403.8|35435.8|35415.8|35423.8|35403.8|0
1690318500000|2023-07-25 20:55:00|35424.8|35404.8|35422.6|35402.6|35427.3|35407.3|35414.8|35394.8|0
1690318800000|2023-07-25 21:00:00|35423.4|35403.4|35425.8|35405.8|35427.5|35407.5|35421.6|35401.6|0
1690319100000|2023-07-25 21:05:00|35428.5|35408.5|35428.6|35408.6|35432.1|35412.1|35425.4|35405.4|0
1690319400000|2023-07-25 21:10:00|35428.3|35408.3|35423.6|35403.6|35429.2|35409.2|35423.6|35403.6|0
1690319700000|2023-07-25 21:15:00|35423.4|35403.4|35423.6|35403.6|35424.2|35404.2|35421.7|35401.7|0
1690320000000|2023-07-25 21:20:00|35420.7|35400.7|35421|35401|35423.6|35403.6|35419.3|35399.3|0
1690320300000|2023-07-25 21:25:00|35421.2|35401.2|35420.9|35400.9|35421.9|35401.9|35416.1|35396.1|0
1690320600000|2023-07-25 21:30:00|35418.9|35398.9|35417|35397|35423.2|35403.2|35416.9|35396.9|0
1690320900000|2023-07-25 21:35:00|35415.5|35395.5|35411.4|35391.4|35417.9|35397.9|35405.2|35385.2|0
1690321200000|2023-07-25 21:40:00|35411.3|35391.3|35418.6|35398.6|35420.7|35400.7|35411.3|35391.3|0
1690321500000|2023-07-25 21:45:00|35420|35400|35420.8|35400.8|35421.5|35401.5|35418.4|35398.4|0
1690321800000|2023-07-25 21:50:00|35420.5|35400.5|35420.4|35400.4|35421.5|35401.5|35419.4|35399.4|0
1690322100000|2023-07-25 21:55:00|35420.5|35400.5|35416.1|35396.1|35424.7|35404.7|35413|35393|0
1690322400000|2023-07-25 22:00:00|35424.3|35404.3|35416.3|35396.3|35432.3|35412.3|35415.3|35395.3|0
1690322700000|2023-07-25 22:05:00|35415.3|35395.3|35408.3|35388.3|35429.3|35409.3|35407.3|35387.3|0
1690323000000|2023-07-25 22:10:00|35407.8|35387.8|35400.3|35380.3|35410.3|35390.3|35395.3|35375.3|0
1690323300000|2023-07-25 22:15:00|35400.8|35380.8|35402.3|35382.3|35403.8|35383.8|35388.3|35368.3|0
1690323600000|2023-07-25 22:20:00|35401.3|35381.3|35404.3|35384.3|35406.8|35386.8|35398.8|35378.8|0
1690323900000|2023-07-25 22:25:00|35404.8|35384.8|35415.3|35395.3|35415.3|35395.3|35403.8|35383.8|0
1690324200000|2023-07-25 22:30:00|35415.8|35395.8|35411.3|35391.3|35418.3|35398.3|35411.3|35391.3|0
1690324500000|2023-07-25 22:35:00|35410.8|35390.8|35410.8|35390.8|35412.8|35392.8|35402.8|35382.8|0
1690324800000|2023-07-25 22:40:00|35410.3|35390.3|35405.3|35385.3|35415.3|35395.3|35405.3|35385.3|0
1690325100000|2023-07-25 22:45:00|35405.8|35385.8|35406.3|35386.3|35414.3|35394.3|35404.3|35384.3|0
1690325400000|2023-07-25 22:50:00|35405.8|35385.8|35399.8|35379.8|35405.8|35385.8|35399.8|35379.8|0
1690325700000|2023-07-25 22:55:00|35400.3|35380.3|35402.3|35382.3|35405.3|35385.3|35398.8|35378.8|0
1690326000000|2023-07-25 23:00:00|35403.3|35383.3|35403.3|35383.3|35406.8|35386.8|35401.3|35381.3|0
1690326300000|2023-07-25 23:05:00|35402.8|35382.8|35405.3|35385.3|35406.3|35386.3|35402.8|35382.8|0
1690326600000|2023-07-25 23:10:00|35404.8|35384.8|35408.3|35388.3|35410.8|35390.8|35404.8|35384.8|0
1690326900000|2023-07-25 23:15:00|35408.8|35388.8|35412.1|35392.1|35414.6|35394.6|35408.3|35388.3|0
1690327200000|2023-07-25 23:20:00|35412.6|35392.6|35415.1|35395.1|35415.6|35395.6|35412.6|35392.6|0
1690327500000|2023-07-25 23:25:00|35415.6|35395.6|35419.1|35399.1|35421.1|35401.1|35415.1|35395.1|0
1690327800000|2023-07-25 23:30:00|35418.6|35398.6|35410.6|35390.6|35418.6|35398.6|35410.6|35390.6|0
1690328100000|2023-07-25 23:35:00|35411.6|35391.6|35414.1|35394.1|35414.6|35394.6|35410.1|35390.1|0
1690328400000|2023-07-25 23:40:00|35413.6|35393.6|35424.1|35404.1|35425.1|35405.1|35413.6|35393.6|0
1690328700000|2023-07-25 23:45:00|35424.6|35404.6|35427.1|35407.1|35428.6|35408.6|35424.6|35404.6|0
1690329000000|2023-07-25 23:50:00|35427.6|35407.6|35429.6|35409.6|35430.1|35410.1|35426.6|35406.6|0
1690329300000|2023-07-25 23:55:00|35429.1|35409.1|35428.6|35408.6|35429.6|35409.6|35425.6|35405.6|0
1690329600000|2023-07-26 00:00:00|35429.1|35409.1|35420.6|35400.6|35429.6|35409.6|35418.6|35398.6|0
1690329900000|2023-07-26 00:05:00|35420.1|35400.1|35425.1|35405.1|35425.1|35405.1|35420.1|35400.1|0
1690330200000|2023-07-26 00:10:00|35424.6|35404.6|35417.6|35397.6|35425.1|35405.1|35417.6|35397.6|0
1690330500000|2023-07-26 00:15:00|35418.1|35398.1|35415.6|35395.6|35419.1|35399.1|35413.6|35393.6|0
1690330800000|2023-07-26 00:20:00|35415.1|35395.1|35410.6|35390.6|35415.1|35395.1|35410.1|35390.1|0
1690331100000|2023-07-26 00:25:00|35411.1|35391.1|35414.6|35394.6|35416.1|35396.1|35409.1|35389.1|0
1690331400000|2023-07-26 00:30:00|35414.1|35394.1|35413.1|35393.1|35415.6|35395.6|35410.1|35390.1|0
1690331700000|2023-07-26 00:35:00|35413.6|35393.6|35410.6|35390.6|35416.1|35396.1|35410.6|35390.6|0
1690332000000|2023-07-26 00:40:00|35411.6|35391.6|35410.1|35390.1|35412.6|35392.6|35409.6|35389.6|0
1690332300000|2023-07-26 00:45:00|35408.6|35388.6|35404.6|35384.6|35409.1|35389.1|35402.1|35382.1|0
1690332600000|2023-07-26 00:50:00|35405.6|35385.6|35407.1|35387.1|35408.1|35388.1|35404.6|35384.6|0
1690332900000|2023-07-26 00:55:00|35407.6|35387.6|35407.6|35387.6|35409.1|35389.1|35405.6|35385.6|0
1690333200000|2023-07-26 01:00:00|35408.1|35388.1|35412.1|35392.1|35413.6|35393.6|35407.1|35387.1|0
1690333500000|2023-07-26 01:05:00|35412.6|35392.6|35410.1|35390.1|35413.6|35393.6|35409.6|35389.6|0
1690333800000|2023-07-26 01:10:00|35410.6|35390.6|35407.6|35387.6|35410.6|35390.6|35406.6|35386.6|0
1690334100000|2023-07-26 01:15:00|35408.1|35388.1|35407.1|35387.1|35409.1|35389.1|35405.1|35385.1|0
1690334400000|2023-07-26 01:20:00|35407.6|35387.6|35404.1|35384.1|35410.1|35390.1|35404.1|35384.1|0
1690334700000|2023-07-26 01:25:00|35404.6|35384.6|35405.1|35385.1|35405.6|35385.6|35402.6|35382.6|0
1690335000000|2023-07-26 01:30:00|35405.6|35385.6|35408.6|35388.6|35416.6|35396.6|35404.6|35384.6|0
1690335300000|2023-07-26 01:35:00|35409.1|35389.1|35409.6|35389.6|35411.6|35391.6|35406.1|35386.1|0
1690335600000|2023-07-26 01:40:00|35410.1|35390.1|35409.1|35389.1|35414.6|35394.6|35408.1|35388.1|0
1690335900000|2023-07-26 01:45:00|35409.6|35389.6|35415.1|35395.1|35415.1|35395.1|35405.6|35385.6|0
1690336200000|2023-07-26 01:50:00|35415.6|35395.6|35422.1|35402.1|35423.6|35403.6|35415.6|35395.6|0
1690336500000|2023-07-26 01:55:00|35421.6|35401.6|35420.1|35400.1|35422.1|35402.1|35418.6|35398.6|0
1690336800000|2023-07-26 02:00:00|35419.6|35399.6|35418.6|35398.6|35421.6|35401.6|35416.6|35396.6|0
1690337100000|2023-07-26 02:05:00|35418.1|35398.1|35415.1|35395.1|35418.1|35398.1|35412.1|35392.1|0
1690337400000|2023-07-26 02:10:00|35414.6|35394.6|35410.1|35390.1|35415.1|35395.1|35409.1|35389.1|0
1690337700000|2023-07-26 02:15:00|35410.6|35390.6|35417.6|35397.6|35418.6|35398.6|35409.1|35389.1|0
1690338000000|2023-07-26 02:20:00|35418.1|35398.1|35418.6|35398.6|35419.6|35399.6|35416.6|35396.6|0
1690338300000|2023-07-26 02:25:00|35419.1|35399.1|35421.1|35401.1|35422.1|35402.1|35418.6|35398.6|0
1690338600000|2023-07-26 02:30:00|35421.6|35401.6|35421.1|35401.1|35423.6|35403.6|35420.1|35400.1|0
1690338900000|2023-07-26 02:35:00|35421.6|35401.6|35423.6|35403.6|35424.6|35404.6|35420.6|35400.6|0
1690339200000|2023-07-26 02:40:00|35424.1|35404.1|35429.1|35409.1|35429.6|35409.6|35422.1|35402.1|0
1690339500000|2023-07-26 02:45:00|35429.6|35409.6|35431.1|35411.1|35432.6|35412.6|35428.1|35408.1|0
1690339800000|2023-07-26 02:50:00|35431.6|35411.6|35428.6|35408.6|35432.1|35412.1|35427.6|35407.6|0
1690340100000|2023-07-26 02:55:00|35428.1|35408.1|35427.6|35407.6|35429.1|35409.1|35425.6|35405.6|0
1690340400000|2023-07-26 03:00:00|35428.1|35408.1|35429.1|35409.1|35431.1|35411.1|35428.1|35408.1|0
1690340700000|2023-07-26 03:05:00|35428.6|35408.6|35430.6|35410.6|35431.1|35411.1|35427.1|35407.1|0
1690341000000|2023-07-26 03:10:00|35431.1|35411.1|35435.1|35415.1|35435.6|35415.6|35431.1|35411.1|0
1690341300000|2023-07-26 03:15:00|35435.6|35415.6|35436.6|35416.6|35436.6|35416.6|35433.6|35413.6|0
1690341600000|2023-07-26 03:20:00|35436.1|35416.1|35432.1|35412.1|35438.6|35418.6|35432.1|35412.1|0
1690341900000|2023-07-26 03:25:00|35432.6|35412.6|35430.6|35410.6|35434.6|35414.6|35430.1|35410.1|0
1690342200000|2023-07-26 03:30:00|35430.1|35410.1|35428.6|35408.6|35430.6|35410.6|35426.6|35406.6|0
1690342500000|2023-07-26 03:35:00|35428.1|35408.1|35426.6|35406.6|35430.6|35410.6|35425.6|35405.6|0
1690342800000|2023-07-26 03:40:00|35426.1|35406.1|35427.6|35407.6|35428.1|35408.1|35425.1|35405.1|0
1690343100000|2023-07-26 03:45:00|35427.1|35407.1|35422.1|35402.1|35427.1|35407.1|35422.1|35402.1|0
1690343400000|2023-07-26 03:50:00|35422.6|35402.6|35422.6|35402.6|35423.1|35403.1|35420.6|35400.6|0
1690343700000|2023-07-26 03:55:00|35422.1|35402.1|35421.6|35401.6|35422.6|35402.6|35421.1|35401.1|0
1690344000000|2023-07-26 04:00:00|35421.1|35401.1|35421.1|35401.1|35422.6|35402.6|35420.1|35400.1|0
1690344300000|2023-07-26 04:05:00|35420.6|35400.6|35421.6|35401.6|35423.1|35403.1|35420.6|35400.6|0
1690344600000|2023-07-26 04:10:00|35421.1|35401.1|35425.6|35405.6|35427.6|35407.6|35420.6|35400.6|0
1690344900000|2023-07-26 04:15:00|35426.6|35406.6|35427.6|35407.6|35427.6|35407.6|35424.6|35404.6|0
1690345200000|2023-07-26 04:20:00|35428.1|35408.1|35428.6|35408.6|35429.1|35409.1|35427.1|35407.1|0
1690345500000|2023-07-26 04:25:00|35429.1|35409.1|35430.6|35410.6|35430.6|35410.6|35428.6|35408.6|0
1690345800000|2023-07-26 04:30:00|35431.6|35411.6|35431.6|35411.6|35434.6|35414.6|35429.6|35409.6|0
1690346100000|2023-07-26 04:35:00|35431.1|35411.1|35429.1|35409.1|35431.1|35411.1|35428.1|35408.1|0
1690346400000|2023-07-26 04:40:00|35428.6|35408.6|35428.1|35408.1|35430.6|35410.6|35427.6|35407.6|0
1690346700000|2023-07-26 04:45:00|35429.1|35409.1|35428.1|35408.1|35430.6|35410.6|35427.6|35407.6|0
1690347000000|2023-07-26 04:50:00|35428.6|35408.6|35427.6|35407.6|35430.6|35410.6|35427.1|35407.1|0
1690347300000|2023-07-26 04:55:00|35427.1|35407.1|35419.6|35399.6|35427.6|35407.6|35416.6|35396.6|0
1690347600000|2023-07-26 05:00:00|35418.6|35398.6|35427.6|35407.6|35427.6|35407.6|35418.6|35398.6|0
1690347900000|2023-07-26 05:05:00|35427.1|35407.1|35429.6|35409.6|35429.6|35409.6|35423.6|35403.6|0
1690348200000|2023-07-26 05:10:00|35429.1|35409.1|35422.6|35402.6|35429.1|35409.1|35422.1|35402.1|0
1690348500000|2023-07-26 05:15:00|35423.1|35403.1|35425.1|35405.1|35425.6|35405.6|35421.6|35401.6|0
1690348800000|2023-07-26 05:20:00|35425.6|35405.6|35426.6|35406.6|35426.6|35406.6|35422.6|35402.6|0
1690349100000|2023-07-26 05:25:00|35426.1|35406.1|35429.1|35409.1|35430.1|35410.1|35425.1|35405.1|0
1690349400000|2023-07-26 05:30:00|35429.6|35409.6|35428.6|35408.6|35430.1|35410.1|35427.6|35407.6|0
1690349700000|2023-07-26 05:35:00|35429.1|35409.1|35430.1|35410.1|35430.6|35410.6|35427.1|35407.1|0
1690350000000|2023-07-26 05:40:00|35430.6|35410.6|35429.6|35409.6|35432.1|35412.1|35428.6|35408.6|0
1690350300000|2023-07-26 05:45:00|35430.1|35410.1|35427.1|35407.1|35433.6|35413.6|35427.1|35407.1|0
1690350600000|2023-07-26 05:50:00|35427.6|35407.6|35427.6|35407.6|35429.6|35409.6|35425.1|35405.1|0
1690350900000|2023-07-26 05:55:00|35428.1|35408.1|35428.6|35408.6|35431.6|35411.6|35427.6|35407.6|0
1690351200000|2023-07-26 06:00:00|35429.1|35409.1|35433.1|35413.1|35433.6|35413.6|35421.1|35401.1|0
1690351500000|2023-07-26 06:05:00|35432.6|35412.6|35433.1|35413.1|35434.6|35414.6|35429.1|35409.1|0
1690351800000|2023-07-26 06:10:00|35432.6|35412.6|35440.1|35420.1|35440.1|35420.1|35429.6|35409.6|0
1690352100000|2023-07-26 06:15:00|35440.6|35420.6|35443.1|35423.1|35447.1|35427.1|35440.6|35420.6|0
1690352400000|2023-07-26 06:20:00|35442.6|35422.6|35443.1|35423.1|35444.6|35424.6|35439.1|35419.1|0
1690352700000|2023-07-26 06:25:00|35443.6|35423.6|35437.6|35417.6|35446.6|35426.6|35435.1|35415.1|0
1690353000000|2023-07-26 06:30:00|35438.1|35418.1|35443.1|35423.1|35443.6|35423.6|35436.1|35416.1|0
1690353300000|2023-07-26 06:35:00|35442.6|35422.6|35442.6|35422.6|35444.1|35424.1|35437.6|35417.6|0
1690353600000|2023-07-26 06:40:00|35442.1|35422.1|35441.6|35421.6|35442.6|35422.6|35435.6|35415.6|0
1690353900000|2023-07-26 06:45:00|35441.1|35421.1|35438.1|35418.1|35441.6|35421.6|35437.6|35417.6|0
1690354200000|2023-07-26 06:50:00|35437.6|35417.6|35440.6|35420.6|35442.6|35422.6|35437.6|35417.6|0
1690354500000|2023-07-26 06:55:00|35440.1|35420.1|35443.1|35423.1|35443.6|35423.6|35436.6|35416.6|0
1690354800000|2023-07-26 07:00:00|35441.1|35421.1|35439.6|35419.6|35444.6|35424.6|35428.6|35408.6|0
1690355100000|2023-07-26 07:05:00|35440.6|35420.6|35439.1|35419.1|35441.1|35421.1|35430.6|35410.6|0
1690355400000|2023-07-26 07:10:00|35438.1|35418.1|35429.6|35409.6|35444.6|35424.6|35427.1|35407.1|0
1690355700000|2023-07-26 07:15:00|35429.1|35409.1|35424.6|35404.6|35433.6|35413.6|35424.1|35404.1|0
1690356000000|2023-07-26 07:20:00|35425.1|35405.1|35423.1|35403.1|35428.6|35408.6|35418.6|35398.6|0
1690356300000|2023-07-26 07:25:00|35423.6|35403.6|35420.1|35400.1|35427.1|35407.1|35419.6|35399.6|0
1690356600000|2023-07-26 07:30:00|35419.6|35399.6|35438.6|35418.6|35440.1|35420.1|35419.6|35399.6|0
1690356900000|2023-07-26 07:35:00|35439.1|35419.1|35444.6|35424.6|35447.1|35427.1|35438.1|35418.1|0
1690357200000|2023-07-26 07:40:00|35444.1|35424.1|35438.1|35418.1|35445.1|35425.1|35431.6|35411.6|0
1690357500000|2023-07-26 07:45:00|35437.1|35417.1|35445.6|35425.6|35452.1|35432.1|35434.6|35414.6|0
1690357800000|2023-07-26 07:50:00|35446.1|35426.1|35446.6|35426.6|35446.6|35426.6|35438.6|35418.6|0
1690358100000|2023-07-26 07:55:00|35447.1|35427.1|35443.6|35423.6|35449.6|35429.6|35442.1|35422.1|0
1690358400000|2023-07-26 08:00:00|35443.1|35423.1|35418.1|35398.1|35443.1|35423.1|35417.6|35397.6|0
1690358700000|2023-07-26 08:05:00|35417.1|35397.1|35424.1|35404.1|35424.6|35404.6|35405.1|35385.1|0
1690359000000|2023-07-26 08:10:00|35423.6|35403.6|35412.6|35392.6|35427.6|35407.6|35412.1|35392.1|0
1690359300000|2023-07-26 08:15:00|35412.1|35392.1|35432.1|35412.1|35433.6|35413.6|35412.1|35392.1|0
1690359600000|2023-07-26 08:20:00|35431.6|35411.6|35423.6|35403.6|35433.6|35413.6|35423.6|35403.6|0
1690359900000|2023-07-26 08:25:00|35423.1|35403.1|35418.1|35398.1|35428.1|35408.1|35416.6|35396.6|0
1690360200000|2023-07-26 08:30:00|35417.6|35397.6|35400.6|35380.6|35417.6|35397.6|35396.6|35376.6|0
1690360500000|2023-07-26 08:35:00|35401.6|35381.6|35404.6|35384.6|35412.6|35392.6|35398.6|35378.6|0
1690360800000|2023-07-26 08:40:00|35404.1|35384.1|35397.1|35377.1|35405.6|35385.6|35397.1|35377.1|0
1690361100000|2023-07-26 08:45:00|35396.6|35376.6|35398.1|35378.1|35403.1|35383.1|35394.1|35374.1|0
1690361400000|2023-07-26 08:50:00|35397.6|35377.6|35394.6|35374.6|35399.1|35379.1|35391.1|35371.1|0
1690361700000|2023-07-26 08:55:00|35395.1|35375.1|35388.6|35368.6|35395.1|35375.1|35387.1|35367.1|0
1690362000000|2023-07-26 09:00:00|35387.1|35367.1|35397.6|35377.6|35406.6|35386.6|35387.1|35367.1|0
1690362300000|2023-07-26 09:05:00|35397.1|35377.1|35394.6|35374.6|35398.6|35378.6|35392.6|35372.6|0
1690362600000|2023-07-26 09:10:00|35394.1|35374.1|35392.1|35372.1|35399.6|35379.6|35389.6|35369.6|0
1690362900000|2023-07-26 09:15:00|35391.6|35371.6|35396.6|35376.6|35397.6|35377.6|35389.6|35369.6|0
1690363200000|2023-07-26 09:20:00|35397.1|35377.1|35401.6|35381.6|35402.6|35382.6|35394.1|35374.1|0
1690363500000|2023-07-26 09:25:00|35401.1|35381.1|35391.1|35371.1|35402.6|35382.6|35390.6|35370.6|0
1690363800000|2023-07-26 09:30:00|35391.6|35371.6|35389.6|35369.6|35395.6|35375.6|35388.6|35368.6|0
1690364100000|2023-07-26 09:35:00|35389.1|35369.1|35360.1|35340.1|35389.6|35369.6|35360.1|35340.1|0
1690364400000|2023-07-26 09:40:00|35360.6|35340.6|35376.6|35356.6|35377.1|35357.1|35359.1|35339.1|0
1690364700000|2023-07-26 09:45:00|35377.1|35357.1|35375.1|35355.1|35380.6|35360.6|35371.6|35351.6|0
1690365000000|2023-07-26 09:50:00|35374.6|35354.6|35377.1|35357.1|35382.6|35362.6|35373.1|35353.1|0
1690365300000|2023-07-26 09:55:00|35377.6|35357.6|35384.6|35364.6|35389.6|35369.6|35377.1|35357.1|0
1690365600000|2023-07-26 10:00:00|35386.6|35366.6|35378.6|35358.6|35389.6|35369.6|35378.6|35358.6|0
1690365900000|2023-07-26 10:05:00|35377.6|35357.6|35374.1|35354.1|35380.1|35360.1|35372.1|35352.1|0
1690366200000|2023-07-26 10:10:00|35373.6|35353.6|35361.6|35341.6|35375.1|35355.1|35360.6|35340.6|0
1690366500000|2023-07-26 10:15:00|35364.1|35344.1|35366.6|35346.6|35376.6|35356.6|35363.1|35343.1|0
1690366800000|2023-07-26 10:20:00|35367.1|35347.1|35362.6|35342.6|35370.1|35350.1|35360.1|35340.1|0
1690367100000|2023-07-26 10:25:00|35362.1|35342.1|35368.1|35348.1|35371.6|35351.6|35359.6|35339.6|0
1690367400000|2023-07-26 10:30:00|35368.6|35348.6|35379.1|35359.1|35381.1|35361.1|35368.1|35348.1|0
1690367700000|2023-07-26 10:35:00|35379.6|35359.6|35375.6|35355.6|35384.1|35364.1|35375.1|35355.1|0
1690368000000|2023-07-26 10:40:00|35375.1|35355.1|35384.6|35364.6|35387.1|35367.1|35375.1|35355.1|0
1690368300000|2023-07-26 10:45:00|35384.1|35364.1|35381.6|35361.6|35387.6|35367.6|35379.1|35359.1|0
1690368600000|2023-07-26 10:50:00|35382.1|35362.1|35387.6|35367.6|35388.1|35368.1|35376.6|35356.6|0
1690368900000|2023-07-26 10:55:00|35387.1|35367.1|35388.6|35368.6|35390.6|35370.6|35380.6|35360.6|0
1690369200000|2023-07-26 11:00:00|35390.6|35370.6|35386.1|35366.1|35392.1|35372.1|35383.1|35363.1|0
1690369500000|2023-07-26 11:05:00|35385.6|35365.6|35382.6|35362.6|35386.1|35366.1|35378.1|35358.1|0
1690369800000|2023-07-26 11:10:00|35383.1|35363.1|35378.1|35358.1|35387.1|35367.1|35377.1|35357.1|0
1690370100000|2023-07-26 11:15:00|35377.6|35357.6|35382.6|35362.6|35390.1|35370.1|35377.1|35357.1|0
1690370400000|2023-07-26 11:20:00|35383.1|35363.1|35390.6|35370.6|35392.1|35372.1|35382.6|35362.6|0
1690370700000|2023-07-26 11:25:00|35391.1|35371.1|35382.6|35362.6|35393.6|35373.6|35381.6|35361.6|0
1690371000000|2023-07-26 11:30:00|35381.6|35361.6|35435.6|35415.6|35444.6|35424.6|35381.6|35361.6|0
1690371300000|2023-07-26 11:35:00|35435.1|35415.1|35424.6|35404.6|35437.6|35417.6|35423.6|35403.6|0
1690371600000|2023-07-26 11:40:00|35424.1|35404.1|35427.6|35407.6|35437.6|35417.6|35423.6|35403.6|0
1690371900000|2023-07-26 11:45:00|35427.1|35407.1|35422.6|35402.6|35429.6|35409.6|35422.6|35402.6|0
1690372200000|2023-07-26 11:50:00|35423.1|35403.1|35431.6|35411.6|35431.6|35411.6|35418.1|35398.1|0
1690372500000|2023-07-26 11:55:00|35432.6|35412.6|35412.6|35392.6|35434.6|35414.6|35412.6|35392.6|0
1690372800000|2023-07-26 12:00:00|35413.1|35393.1|35402.6|35382.6|35424.1|35404.1|35397.1|35377.1|0
1690373100000|2023-07-26 12:05:00|35402.1|35382.1|35401.6|35381.6|35407.1|35387.1|35395.6|35375.6|0
1690373400000|2023-07-26 12:10:00|35402.1|35382.1|35391.1|35371.1|35402.6|35382.6|35387.6|35367.6|0
1690373700000|2023-07-26 12:15:00|35390.6|35370.6|35389.1|35369.1|35397.1|35377.1|35389.1|35369.1|0
1690374000000|2023-07-26 12:20:00|35388.6|35368.6|35392.1|35372.1|35393.6|35373.6|35385.6|35365.6|0
1690374300000|2023-07-26 12:25:00|35391.6|35371.6|35386.6|35366.6|35392.1|35372.1|35379.6|35359.6|0
1690374600000|2023-07-26 12:30:00|35387.1|35367.1|35390.6|35370.6|35396.6|35376.6|35384.6|35364.6|0
1690374900000|2023-07-26 12:35:00|35391.1|35371.1|35390.1|35370.1|35397.6|35377.6|35386.1|35366.1|0
1690375200000|2023-07-26 12:40:00|35390.6|35370.6|35376.6|35356.6|35391.6|35371.6|35375.1|35355.1|0
1690375500000|2023-07-26 12:45:00|35376.1|35356.1|35364.1|35344.1|35379.1|35359.1|35364.1|35344.1|0
1690375800000|2023-07-26 12:50:00|35364.6|35344.6|35356.1|35336.1|35364.6|35344.6|35353.1|35333.1|0
1690376100000|2023-07-26 12:55:00|35355.6|35335.6|35352.6|35332.6|35358.1|35338.1|35347.6|35327.6|0
1690376400000|2023-07-26 13:00:00|35354.6|35334.6|35350.6|35330.6|35358.1|35338.1|35344.6|35324.6|0
1690376700000|2023-07-26 13:05:00|35349.6|35329.6|35350.6|35330.6|35356.6|35336.6|35337.1|35317.1|0
1690377000000|2023-07-26 13:10:00|35350.1|35330.1|35341.1|35321.1|35354.6|35334.6|35337.6|35317.6|0
1690377300000|2023-07-26 13:15:00|35340.1|35320.1|35345.1|35325.1|35346.1|35326.1|35331.1|35311.1|0
1690377600000|2023-07-26 13:20:00|35344.1|35324.1|35334.6|35314.6|35346.6|35326.6|35334.6|35314.6|0
1690377900000|2023-07-26 13:25:00|35335.1|35315.1|35326.6|35306.6|35339.6|35319.6|35321.6|35301.6|0
1690378200000|2023-07-26 13:30:00|35328.1|35308.1|35443.1|35423.1|35457.6|35437.6|35328.1|35308.1|0
1690378500000|2023-07-26 13:35:00|35442.6|35422.6|35453.1|35433.1|35469.6|35449.6|35441.6|35421.6|0
1690378800000|2023-07-26 13:40:00|35453.6|35433.6|35451.6|35431.6|35463.1|35443.1|35427.6|35407.6|0
1690379100000|2023-07-26 13:45:00|35452.6|35432.6|35459.1|35439.1|35465.6|35445.6|35435.1|35415.1|0
1690379400000|2023-07-26 13:50:00|35457.1|35437.1|35437.6|35417.6|35460.1|35440.1|35433.1|35413.1|0
1690379700000|2023-07-26 13:55:00|35438.1|35418.1|35406.6|35386.6|35441.1|35421.1|35400.6|35380.6|0
1690380000000|2023-07-26 14:00:00|35401.6|35381.6|35401.1|35381.1|35416.1|35396.1|35388.1|35368.1|0
1690380300000|2023-07-26 14:05:00|35400.1|35380.1|35420.6|35400.6|35428.1|35408.1|35397.1|35377.1|0
1690380600000|2023-07-26 14:10:00|35423.1|35403.1|35441.1|35421.1|35450.1|35430.1|35416.1|35396.1|0
1690380900000|2023-07-26 14:15:00|35441.6|35421.6|35441.6|35421.6|35447.6|35427.6|35424.6|35404.6|0
1690381200000|2023-07-26 14:20:00|35441.1|35421.1|35450.1|35430.1|35452.1|35432.1|35420.1|35400.1|0
1690381500000|2023-07-26 14:25:00|35449.1|35429.1|35457.1|35437.1|35464.1|35444.1|35446.6|35426.6|0
1690381800000|2023-07-26 14:30:00|35458.1|35438.1|35437.1|35417.1|35466.1|35446.1|35434.6|35414.6|0
1690382100000|2023-07-26 14:35:00|35439.1|35419.1|35429.6|35409.6|35443.1|35423.1|35422.1|35402.1|0
1690382400000|2023-07-26 14:40:00|35430.1|35410.1|35416.1|35396.1|35430.1|35410.1|35405.1|35385.1|0
1690382700000|2023-07-26 14:45:00|35417.1|35397.1|35438.1|35418.1|35442.1|35422.1|35416.1|35396.1|0
1690383000000|2023-07-26 14:50:00|35439.1|35419.1|35447.1|35427.1|35451.1|35431.1|35436.1|35416.1|0
1690383300000|2023-07-26 14:55:00|35447.6|35427.6|35451.1|35431.1|35459.6|35439.6|35438.1|35418.1|0
1690383600000|2023-07-26 15:00:00|35448.6|35428.6|35468.6|35448.6|35477.1|35457.1|35448.6|35428.6|0
1690383900000|2023-07-26 15:05:00|35468.1|35448.1|35479.6|35459.6|35482.1|35462.1|35458.1|35438.1|0
1690384200000|2023-07-26 15:10:00|35481.1|35461.1|35469.6|35449.6|35483.1|35463.1|35468.1|35448.1|0
1690384500000|2023-07-26 15:15:00|35466.1|35446.1|35463.1|35443.1|35470.1|35450.1|35459.1|35439.1|0
1690384800000|2023-07-26 15:20:00|35462.6|35442.6|35448.6|35428.6|35462.6|35442.6|35447.1|35427.1|0
1690385100000|2023-07-26 15:25:00|35449.1|35429.1|35468.1|35448.1|35477.1|35457.1|35448.6|35428.6|0
1690385400000|2023-07-26 15:30:00|35466.1|35446.1|35470.1|35450.1|35473.1|35453.1|35454.6|35434.6|0
1690385700000|2023-07-26 15:35:00|35469.6|35449.6|35468.1|35448.1|35475.1|35455.1|35463.1|35443.1|0
1690386000000|2023-07-26 15:40:00|35467.5|35447.5|35468.5|35448.5|35484.5|35464.5|35465.5|35445.5|0
1690386300000|2023-07-26 15:45:00|35467.5|35447.5|35478.5|35458.5|35482|35462|35463.5|35443.5|0
1690386600000|2023-07-26 15:50:00|35479.5|35459.5|35477.5|35457.5|35483.5|35463.5|35471.5|35451.5|0
1690386900000|2023-07-26 15:55:00|35477|35457|35490.5|35470.5|35493|35473|35477|35457|0
1690387200000|2023-07-26 16:00:00|35491|35471|35491.5|35471.5|35499|35479|35488.5|35468.5|0
1690387500000|2023-07-26 16:05:00|35492.5|35472.5|35490.5|35470.5|35493.5|35473.5|35486.5|35466.5|0
1690387800000|2023-07-26 16:10:00|35491|35471|35509.5|35489.5|35512|35492|35489.5|35469.5|0
1690388100000|2023-07-26 16:15:00|35510.5|35490.5|35509|35489|35516.5|35496.5|35505.5|35485.5|0
1690388400000|2023-07-26 16:20:00|35508.5|35488.5|35501|35481|35511.5|35491.5|35499.5|35479.5|0
1690388700000|2023-07-26 16:25:00|35500.5|35480.5|35495|35475|35502.5|35482.5|35491.5|35471.5|0
1690389000000|2023-07-26 16:30:00|35491.5|35471.5|35490.5|35470.5|35495|35475|35486.5|35466.5|0
1690389300000|2023-07-26 16:35:00|35490|35470|35481|35461|35494.5|35474.5|35478.5|35458.5|0
1690389600000|2023-07-26 16:40:00|35480.5|35460.5|35481.5|35461.5|35486|35466|35478|35458|0
1690389900000|2023-07-26 16:45:00|35482|35462|35462|35442|35482|35462|35462|35442|0
1690390200000|2023-07-26 16:50:00|35461|35441|35456.5|35436.5|35463.5|35443.5|35454.5|35434.5|0
1690390500000|2023-07-26 16:55:00|35455.5|35435.5|35458|35438|35460.5|35440.5|35442.5|35422.5|0
1690390800000|2023-07-26 17:00:00|35456.2|35436.2|35461.2|35441.2|35462.7|35442.7|35451.2|35431.2|0
1690391100000|2023-07-26 17:05:00|35462.7|35442.7|35457.2|35437.2|35463.7|35443.7|35452.7|35432.7|0
1690391400000|2023-07-26 17:10:00|35457.7|35437.7|35452.7|35432.7|35458.7|35438.7|35452.7|35432.7|0
1690391700000|2023-07-26 17:15:00|35451.7|35431.7|35454.7|35434.7|35459.7|35439.7|35445.7|35425.7|0
1690392000000|2023-07-26 17:20:00|35455.2|35435.2|35446.7|35426.7|35458.7|35438.7|35443.7|35423.7|0
1690392300000|2023-07-26 17:25:00|35445.7|35425.7|35442.7|35422.7|35452.7|35432.7|35434.7|35414.7|0
1690392600000|2023-07-26 17:30:00|35441.7|35421.7|35424.2|35404.2|35441.7|35421.7|35419.7|35399.7|0
1690392900000|2023-07-26 17:35:00|35423.2|35403.2|35429.7|35409.7|35431.7|35411.7|35419.7|35399.7|0
1690393200000|2023-07-26 17:40:00|35430.2|35410.2|35439.7|35419.7|35440.7|35420.7|35429.7|35409.7|0
1690393500000|2023-07-26 17:45:00|35440.2|35420.2|35449.7|35429.7|35451.7|35431.7|35440.2|35420.2|0
1690393800000|2023-07-26 17:50:00|35448.7|35428.7|35455.2|35435.2|35455.7|35435.7|35442.2|35422.2|0
1690394100000|2023-07-26 17:55:00|35455.7|35435.7|35456.2|35436.2|35460.2|35440.2|35451.7|35431.7|0
1690394400000|2023-07-26 18:00:00|35445.7|35425.7|35479.7|35459.7|35492.7|35472.7|35428.7|35408.7|0
1690394700000|2023-07-26 18:05:00|35483.7|35463.7|35485.7|35465.7|35489.2|35469.2|35457.2|35437.2|0
1690395000000|2023-07-26 18:10:00|35483.2|35463.2|35475.2|35455.2|35495.2|35475.2|35470.2|35450.2|0
1690395300000|2023-07-26 18:15:00|35475.7|35455.7|35494.7|35474.7|35495.7|35475.7|35471.2|35451.2|0
1690395600000|2023-07-26 18:20:00|35494.2|35474.2|35483.7|35463.7|35500.7|35480.7|35482.7|35462.7|0
1690395900000|2023-07-26 18:25:00|35482.7|35462.7|35485.7|35465.7|35495.7|35475.7|35458.7|35438.7|0
1690396200000|2023-07-26 18:30:00|35485.2|35465.2|35497.2|35477.2|35510.2|35490.2|35472.7|35452.7|0
1690396500000|2023-07-26 18:35:00|35501.7|35481.7|35606.2|35586.2|35611.7|35591.7|35501.7|35481.7|0
1690396800000|2023-07-26 18:40:00|35608.7|35588.7|35626.2|35606.2|35652.7|35632.7|35594.7|35574.7|0
1690397100000|2023-07-26 18:45:00|35633.7|35613.7|35607.2|35587.2|35636.7|35616.7|35589.7|35569.7|0
1690397400000|2023-07-26 18:50:00|35604.7|35584.7|35612.2|35592.2|35622.7|35602.7|35587.7|35567.7|0
1690397700000|2023-07-26 18:55:00|35613.2|35593.2|35574.2|35554.2|35613.2|35593.2|35556.7|35536.7|0
1690398000000|2023-07-26 19:00:00|35582.2|35562.2|35568.7|35548.7|35584.2|35564.2|35547.2|35527.2|0
1690398300000|2023-07-26 19:05:00|35567.7|35547.7|35442.2|35422.2|35574.7|35554.7|35432.2|35412.2|0
1690398600000|2023-07-26 19:10:00|35425.7|35405.7|35457.7|35437.7|35479.2|35459.2|35425.7|35405.7|0
1690398900000|2023-07-26 19:15:00|35458.2|35438.2|35433.2|35413.2|35472.2|35452.2|35401.2|35381.2|0
1690399200000|2023-07-26 19:20:00|35428.7|35408.7|35456.2|35436.2|35474.2|35454.2|35428.7|35408.7|0
1690399500000|2023-07-26 19:25:00|35455.2|35435.2|35470.2|35450.2|35479.2|35459.2|35449.7|35429.7|0
1690399800000|2023-07-26 19:30:00|35471.2|35451.2|35477.7|35457.7|35477.7|35457.7|35440.2|35420.2|0
1690400100000|2023-07-26 19:35:00|35478.2|35458.2|35477.7|35457.7|35489.7|35469.7|35452.7|35432.7|0
1690400400000|2023-07-26 19:40:00|35476.9|35456.9|35498.4|35478.4|35511.4|35491.4|35476.9|35456.9|0
1690400700000|2023-07-26 19:45:00|35502.9|35482.9|35471.9|35451.9|35503.4|35483.4|35471.9|35451.9|0
1690401000000|2023-07-26 19:50:00|35467.4|35447.4|35498.4|35478.4|35498.9|35478.9|35457.4|35437.4|0
1690401300000|2023-07-26 19:55:00|35494.9|35474.9|35542.9|35522.9|35542.9|35522.9|35480.9|35460.9|0
1690401600000|2023-07-26 20:00:00|35545.9|35525.9|35556.9|35536.9|35558.4|35538.4|35533.4|35513.4|0
1690401900000|2023-07-26 20:05:00|35557.4|35537.4|35506.9|35486.9|35561.4|35541.4|35503.9|35483.9|0
1690402200000|2023-07-26 20:10:00|35507.9|35487.9|35528.4|35508.4|35542.4|35522.4|35505.9|35485.9|0
1690402500000|2023-07-26 20:15:00|35526.9|35506.9|35525.4|35505.4|35531.4|35511.4|35511.9|35491.9|0
1690402800000|2023-07-26 20:20:00|35525.9|35505.9|35520.4|35500.4|35526.4|35506.4|35516.4|35496.4|0
1690403100000|2023-07-26 20:25:00|35519.9|35499.9|35516.9|35496.9|35526.4|35506.4|35514.4|35494.4|0
1690403400000|2023-07-26 20:30:00|35517.9|35497.9|35511.9|35491.9|35520.4|35500.4|35507.4|35487.4|0
1690403700000|2023-07-26 20:35:00|35511.4|35491.4|35507.9|35487.9|35516.9|35496.9|35504.9|35484.9|0
1690404000000|2023-07-26 20:40:00|35507.4|35487.4|35501.9|35481.9|35507.9|35487.9|35500.9|35480.9|0
1690404300000|2023-07-26 20:45:00|35500.9|35480.9|35495.9|35475.9|35505.4|35485.4|35495.9|35475.9|0
1690404600000|2023-07-26 20:50:00|35496.9|35476.9|35497.4|35477.4|35500.9|35480.9|35494.9|35474.9|0
1690404900000|2023-07-26 20:55:00|35497.9|35477.9|35489|35469|35497.9|35477.9|35486.4|35466.4|0
1690405200000|2023-07-26 21:00:00|35489.5|35469.5|35489.2|35469.2|35496.2|35476.2|35487.8|35467.8|0
1690405500000|2023-07-26 21:05:00|35493.3|35473.3|35496.8|35476.8|35499.8|35479.8|35491.8|35471.8|0
1690405800000|2023-07-26 21:10:00|35497.2|35477.2|35497.4|35477.4|35501.1|35481.1|35495.9|35475.9|0
1690406100000|2023-07-26 21:15:00|35499.2|35479.2|35493.9|35473.9|35501.1|35481.1|35493.9|35473.9|0
1690406400000|2023-07-26 21:20:00|35494.2|35474.2|35494.3|35474.3|35494.9|35474.9|35491.1|35471.1|0
1690406700000|2023-07-26 21:25:00|35494.6|35474.6|35496.1|35476.1|35497.6|35477.6|35494.4|35474.4|0
1690407000000|2023-07-26 21:30:00|35496.2|35476.2|35500.6|35480.6|35500.6|35480.6|35496.2|35476.2|0
1690407300000|2023-07-26 21:35:00|35500.7|35480.7|35500|35480|35500.7|35480.7|35499|35479|0
1690407600000|2023-07-26 21:40:00|35500.1|35480.1|35500.4|35480.4|35501.5|35481.5|35499|35479|0
1690407900000|2023-07-26 21:45:00|35501.3|35481.3|35502.1|35482.1|35502.8|35482.8|35501.3|35481.3|0
1690408200000|2023-07-26 21:50:00|35501.9|35481.9|35502.7|35482.7|35503.4|35483.4|35500.7|35480.7|0
1690408500000|2023-07-26 21:55:00|35502.5|35482.5|35502.8|35482.8|35503.8|35483.8|35502.1|35482.1|0
1690408800000|2023-07-26 22:00:00|35492.9|35472.9|35485.4|35465.4|35494.4|35474.4|35483.9|35463.9|0
1690409100000|2023-07-26 22:05:00|35485.9|35465.9|35480.9|35460.9|35491.9|35471.9|35479.4|35459.4|0
1690409400000|2023-07-26 22:10:00|35481.4|35461.4|35467.9|35447.9|35481.9|35461.9|35457.9|35437.9|0
1690409700000|2023-07-26 22:15:00|35468.4|35448.4|35473.4|35453.4|35479.4|35459.4|35468.4|35448.4|0
1690410000000|2023-07-26 22:20:00|35473.9|35453.9|35481.9|35461.9|35483.9|35463.9|35473.9|35453.9|0
1690410300000|2023-07-26 22:25:00|35480.9|35460.9|35479.9|35459.9|35481.9|35461.9|35477.9|35457.9|0
1690410600000|2023-07-26 22:30:00|35480.4|35460.4|35477.9|35457.9|35484.4|35464.4|35477.9|35457.9|0
1690410900000|2023-07-26 22:35:00|35478.4|35458.4|35479.9|35459.9|35480.9|35460.9|35474.9|35454.9|0
1690411200000|2023-07-26 22:40:00|35479.4|35459.4|35484.4|35464.4|35484.4|35464.4|35478.4|35458.4|0
1690411500000|2023-07-26 22:45:00|35483.9|35463.9|35478.9|35458.9|35484.4|35464.4|35477.4|35457.4|0
1690411800000|2023-07-26 22:50:00|35479.4|35459.4|35479.9|35459.9|35479.9|35459.9|35476.4|35456.4|0
1690412100000|2023-07-26 22:55:00|35480.4|35460.4|35473.4|35453.4|35482.9|35462.9|35471.4|35451.4|0
1690412400000|2023-07-26 23:00:00|35476.4|35456.4|35480.4|35460.4|35482.4|35462.4|35475.4|35455.4|0
1690412700000|2023-07-26 23:05:00|35480.9|35460.9|35480.9|35460.9|35482.4|35462.4|35480.9|35460.9|0
1690413000000|2023-07-26 23:10:00|35481.4|35461.4|35482.4|35462.4|35483.4|35463.4|35479.9|35459.9|0
1690413300000|2023-07-26 23:15:00|35481.9|35461.9|35484.9|35464.9|35484.9|35464.9|35481.4|35461.4|0
1690413600000|2023-07-26 23:20:00|35484.4|35464.4|35487.9|35467.9|35489.9|35469.9|35483.9|35463.9|0
1690413900000|2023-07-26 23:25:00|35487.4|35467.4|35489.9|35469.9|35494.4|35474.4|35486.4|35466.4|0
1690414200000|2023-07-26 23:30:00|35487.9|35467.9|35479.9|35459.9|35487.9|35467.9|35478.9|35458.9|0
1690414500000|2023-07-26 23:35:00|35479.4|35459.4|35482.9|35462.9|35483.9|35463.9|35477.4|35457.4|0
1690414800000|2023-07-26 23:40:00|35483.9|35463.9|35483.9|35463.9|35487.9|35467.9|35482.9|35462.9|0
1690415100000|2023-07-26 23:45:00|35483.4|35463.4|35486.4|35466.4|35486.9|35466.9|35482.9|35462.9|0
1690415400000|2023-07-26 23:50:00|35485.4|35465.4|35483.4|35463.4|35486.4|35466.4|35482.4|35462.4|0
1690415700000|2023-07-26 23:55:00|35483.9|35463.9|35486.9|35466.9|35486.9|35466.9|35483.9|35463.9|0
1690416000000|2023-07-27 00:00:00|35484.9|35464.9|35474.9|35454.9|35485.4|35465.4|35474.4|35454.4|0
1690416300000|2023-07-27 00:05:00|35475.4|35455.4|35478.4|35458.4|35486.4|35466.4|35475.4|35455.4|0
1690416600000|2023-07-27 00:10:00|35478.9|35458.9|35487.9|35467.9|35489.4|35469.4|35478.9|35458.9|0
1690416900000|2023-07-27 00:15:00|35488.4|35468.4|35492.4|35472.4|35494.4|35474.4|35487.4|35467.4|0
1690417200000|2023-07-27 00:20:00|35492.9|35472.9|35499.9|35479.9|35501.4|35481.4|35492.9|35472.9|0
1690417500000|2023-07-27 00:25:00|35499.4|35479.4|35500.9|35480.9|35504.4|35484.4|35498.9|35478.9|0
1690417800000|2023-07-27 00:30:00|35500.4|35480.4|35499.9|35479.9|35504.4|35484.4|35496.9|35476.9|0
1690418100000|2023-07-27 00:35:00|35499.4|35479.4|35504.9|35484.9|35507.4|35487.4|35499.4|35479.4|0
1690418400000|2023-07-27 00:40:00|35504.4|35484.4|35505.4|35485.4|35508.4|35488.4|35502.4|35482.4|0
1690418700000|2023-07-27 00:45:00|35505.9|35485.9|35503.4|35483.4|35506.4|35486.4|35501.9|35481.9|0
1690419000000|2023-07-27 00:50:00|35502.9|35482.9|35509.9|35489.9|35510.9|35490.9|35502.9|35482.9|0
1690419300000|2023-07-27 00:55:00|35509.4|35489.4|35516.9|35496.9|35517.4|35497.4|35508.9|35488.9|0
1690419600000|2023-07-27 01:00:00|35517.4|35497.4|35517.9|35497.9|35519.9|35499.9|35515.9|35495.9|0
1690419900000|2023-07-27 01:05:00|35518.4|35498.4|35519.9|35499.9|35522.4|35502.4|35517.4|35497.4|0
1690420200000|2023-07-27 01:10:00|35519.4|35499.4|35519.9|35499.9|35520.4|35500.4|35515.4|35495.4|0
1690420500000|2023-07-27 01:15:00|35519.4|35499.4|35513.9|35493.9|35521.9|35501.9|35512.4|35492.4|0
1690420800000|2023-07-27 01:20:00|35513.4|35493.4|35516.9|35496.9|35522.4|35502.4|35510.4|35490.4|0
1690421100000|2023-07-27 01:25:00|35516.4|35496.4|35519.9|35499.9|35520.4|35500.4|35515.4|35495.4|0
1690421400000|2023-07-27 01:30:00|35519.4|35499.4|35526.9|35506.9|35530.4|35510.4|35519.4|35499.4|0
1690421700000|2023-07-27 01:35:00|35527.4|35507.4|35524.9|35504.9|35529.9|35509.9|35522.9|35502.9|0
1690422000000|2023-07-27 01:40:00|35525.9|35505.9|35525.9|35505.9|35529.9|35509.9|35524.9|35504.9|0
1690422300000|2023-07-27 01:45:00|35525.4|35505.4|35526.9|35506.9|35527.4|35507.4|35523.4|35503.4|0
1690422600000|2023-07-27 01:50:00|35527.4|35507.4|35525.9|35505.9|35532.4|35512.4|35524.9|35504.9|0
1690422900000|2023-07-27 01:55:00|35525.4|35505.4|35525.9|35505.9|35529.4|35509.4|35525.4|35505.4|0
1690423200000|2023-07-27 02:00:00|35526.4|35506.4|35535.4|35515.4|35535.9|35515.9|35524.4|35504.4|0
1690423500000|2023-07-27 02:05:00|35535.9|35515.9|35545.4|35525.4|35546.9|35526.9|35535.9|35515.9|0
1690423800000|2023-07-27 02:10:00|35544.4|35524.4|35546.4|35526.4|35552.9|35532.9|35541.9|35521.9|0
1690424100000|2023-07-27 02:15:00|35545.4|35525.4|35548.4|35528.4|35550.4|35530.4|35543.9|35523.9|0
1690424400000|2023-07-27 02:20:00|35548.9|35528.9|35549.9|35529.9|35550.9|35530.9|35547.4|35527.4|0
1690424700000|2023-07-27 02:25:00|35550.4|35530.4|35545.9|35525.9|35550.9|35530.9|35542.9|35522.9|0
1690425000000|2023-07-27 02:30:00|35545.4|35525.4|35544.9|35524.9|35546.9|35526.9|35543.4|35523.4|0
1690425300000|2023-07-27 02:35:00|35544.4|35524.4|35551.9|35531.9|35552.9|35532.9|35544.4|35524.4|0
1690425600000|2023-07-27 02:40:00|35552.4|35532.4|35549.9|35529.9|35552.9|35532.9|35548.4|35528.4|0
1690425900000|2023-07-27 02:45:00|35549.4|35529.4|35546.9|35526.9|35551.9|35531.9|35545.4|35525.4|0
1690426200000|2023-07-27 02:50:00|35546.4|35526.4|35548.9|35528.9|35549.9|35529.9|35546.4|35526.4|0
1690426500000|2023-07-27 02:55:00|35548.4|35528.4|35543.9|35523.9|35550.9|35530.9|35543.4|35523.4|0
1690426800000|2023-07-27 03:00:00|35543.4|35523.4|35548.9|35528.9|35550.4|35530.4|35543.4|35523.4|0
1690427100000|2023-07-27 03:05:00|35549.4|35529.4|35549.4|35529.4|35549.9|35529.9|35545.9|35525.9|0
1690427400000|2023-07-27 03:10:00|35549.9|35529.9|35548.9|35528.9|35551.4|35531.4|35547.4|35527.4|0
1690427700000|2023-07-27 03:15:00|35548.4|35528.4|35548.4|35528.4|35551.4|35531.4|35547.4|35527.4|0
1690428000000|2023-07-27 03:20:00|35547.9|35527.9|35549.9|35529.9|35550.9|35530.9|35547.4|35527.4|0
1690428300000|2023-07-27 03:25:00|35549.4|35529.4|35549.9|35529.9|35551.4|35531.4|35548.9|35528.9|0
1690428600000|2023-07-27 03:30:00|35549.4|35529.4|35551.4|35531.4|35552.9|35532.9|35547.9|35527.9|0
1690428900000|2023-07-27 03:35:00|35550.9|35530.9|35550.9|35530.9|35552.4|35532.4|35549.9|35529.9|0
1690429200000|2023-07-27 03:40:00|35550.4|35530.4|35548.4|35528.4|35551.4|35531.4|35548.4|35528.4|0
1690429500000|2023-07-27 03:45:00|35547.9|35527.9|35547.9|35527.9|35548.9|35528.9|35545.4|35525.4|0
1690429800000|2023-07-27 03:50:00|35547.4|35527.4|35548.9|35528.9|35548.9|35528.9|35546.4|35526.4|0
1690430100000|2023-07-27 03:55:00|35548.4|35528.4|35547.9|35527.9|35549.4|35529.4|35547.4|35527.4|0
1690430400000|2023-07-27 04:00:00|35547.4|35527.4|35560.9|35540.9|35561.9|35541.9|35545.4|35525.4|0
1690430700000|2023-07-27 04:05:00|35561.4|35541.4|35564.4|35544.4|35565.4|35545.4|35559.4|35539.4|0
1690431000000|2023-07-27 04:10:00|35564.9|35544.9|35566.4|35546.4|35567.9|35547.9|35563.4|35543.4|0
1690431300000|2023-07-27 04:15:00|35565.9|35545.9|35568.9|35548.9|35570.4|35550.4|35565.9|35545.9|0
1690431600000|2023-07-27 04:20:00|35569.4|35549.4|35562.9|35542.9|35569.4|35549.4|35562.4|35542.4|0
1690431900000|2023-07-27 04:25:00|35562.4|35542.4|35562.9|35542.9|35563.4|35543.4|35560.9|35540.9|0
1690432200000|2023-07-27 04:30:00|35562.4|35542.4|35563.9|35543.9|35565.4|35545.4|35562.4|35542.4|0
1690432500000|2023-07-27 04:35:00|35563.4|35543.4|35564.4|35544.4|35565.4|35545.4|35562.4|35542.4|0
1690432800000|2023-07-27 04:40:00|35564.9|35544.9|35559.9|35539.9|35566.4|35546.4|35558.4|35538.4|0
1690433100000|2023-07-27 04:45:00|35559.4|35539.4|35558.9|35538.9|35562.4|35542.4|35558.4|35538.4|0
1690433400000|2023-07-27 04:50:00|35559.4|35539.4|35563.4|35543.4|35564.4|35544.4|35559.4|35539.4|0
1690433700000|2023-07-27 04:55:00|35563.9|35543.9|35562.4|35542.4|35567.9|35547.9|35562.4|35542.4|0
1690434000000|2023-07-27 05:00:00|35562.9|35542.9|35558.9|35538.9|35564.9|35544.9|35556.4|35536.4|0
1690434300000|2023-07-27 05:05:00|35559.4|35539.4|35553.4|35533.4|35559.9|35539.9|35553.4|35533.4|0
1690434600000|2023-07-27 05:10:00|35553.9|35533.9|35554.9|35534.9|35554.9|35534.9|35550.9|35530.9|0
1690434900000|2023-07-27 05:15:00|35554.4|35534.4|35553.9|35533.9|35555.4|35535.4|35548.9|35528.9|0
1690435200000|2023-07-27 05:20:00|35553.4|35533.4|35550.9|35530.9|35554.9|35534.9|35549.4|35529.4|0
1690435500000|2023-07-27 05:25:00|35551.4|35531.4|35541.9|35521.9|35551.4|35531.4|35540.9|35520.9|0
1690435800000|2023-07-27 05:30:00|35541.4|35521.4|35537.9|35517.9|35541.4|35521.4|35533.9|35513.9|0
1690436100000|2023-07-27 05:35:00|35538.9|35518.9|35539.9|35519.9|35544.9|35524.9|35538.9|35518.9|0
1690436400000|2023-07-27 05:40:00|35538.4|35518.4|35532.9|35512.9|35539.9|35519.9|35524.9|35504.9|0
1690436700000|2023-07-27 05:45:00|35533.4|35513.4|35538.9|35518.9|35547.9|35527.9|35532.9|35512.9|0
1690437000000|2023-07-27 05:50:00|35538.4|35518.4|35536.4|35516.4|35538.4|35518.4|35534.9|35514.9|0
1690437300000|2023-07-27 05:55:00|35535.9|35515.9|35538.4|35518.4|35539.9|35519.9|35533.9|35513.9|0
1690437600000|2023-07-27 06:00:00|35537.9|35517.9|35543.9|35523.9|35551.9|35531.9|35537.9|35517.9|0
1690437900000|2023-07-27 06:05:00|35544.4|35524.4|35541.9|35521.9|35551.9|35531.9|35541.9|35521.9|0
1690438200000|2023-07-27 06:10:00|35542.4|35522.4|35539.4|35519.4|35542.9|35522.9|35533.4|35513.4|0
1690438500000|2023-07-27 06:15:00|35539.9|35519.9|35546.4|35526.4|35547.9|35527.9|35539.4|35519.4|0
1690438800000|2023-07-27 06:20:00|35545.4|35525.4|35537.9|35517.9|35545.4|35525.4|35532.4|35512.4|0
1690439100000|2023-07-27 06:25:00|35537.4|35517.4|35545.4|35525.4|35547.4|35527.4|35537.4|35517.4|0
1690439400000|2023-07-27 06:30:00|35545.9|35525.9|35547.9|35527.9|35550.4|35530.4|35544.9|35524.9|0
1690439700000|2023-07-27 06:35:00|35548.4|35528.4|35555.9|35535.9|35556.4|35536.4|35547.9|35527.9|0
1690440000000|2023-07-27 06:40:00|35555.4|35535.4|35550.9|35530.9|35558.9|35538.9|35550.4|35530.4|0
1690440300000|2023-07-27 06:45:00|35550.4|35530.4|35561.4|35541.4|35563.4|35543.4|35549.4|35529.4|0
1690440600000|2023-07-27 06:50:00|35560.9|35540.9|35553.4|35533.4|35563.4|35543.4|35551.4|35531.4|0
1690440900000|2023-07-27 06:55:00|35552.9|35532.9|35557.9|35537.9|35557.9|35537.9|35549.4|35529.4|0
1690441200000|2023-07-27 07:00:00|35559.9|35539.9|35553.9|35533.9|35566.9|35546.9|35553.4|35533.4|0
1690441500000|2023-07-27 07:05:00|35553.4|35533.4|35540.9|35520.9|35554.4|35534.4|35537.9|35517.9|0
1690441800000|2023-07-27 07:10:00|35542.9|35522.9|35542.9|35522.9|35547.4|35527.4|35534.9|35514.9|0
1690442100000|2023-07-27 07:15:00|35541.9|35521.9|35550.4|35530.4|35552.4|35532.4|35533.9|35513.9|0
1690442400000|2023-07-27 07:20:00|35550.9|35530.9|35563.9|35543.9|35565.9|35545.9|35548.4|35528.4|0
1690442700000|2023-07-27 07:25:00|35563.4|35543.4|35572.9|35552.9|35574.4|35554.4|35555.4|35535.4|0
1690443000000|2023-07-27 07:30:00|35571.9|35551.9|35595.4|35575.4|35598.4|35578.4|35567.9|35547.9|0
1690443300000|2023-07-27 07:35:00|35594.9|35574.9|35596.9|35576.9|35599.9|35579.9|35587.4|35567.4|0
1690443600000|2023-07-27 07:40:00|35597.4|35577.4|35595.9|35575.9|35599.9|35579.9|35587.4|35567.4|0
1690443900000|2023-07-27 07:45:00|35595.4|35575.4|35596.4|35576.4|35602.9|35582.9|35593.4|35573.4|0
1690444200000|2023-07-27 07:50:00|35595.4|35575.4|35592.9|35572.9|35597.9|35577.9|35591.9|35571.9|0
1690444500000|2023-07-27 07:55:00|35593.4|35573.4|35596.4|35576.4|35604.9|35584.9|35592.9|35572.9|0
1690444800000|2023-07-27 08:00:00|35595.4|35575.4|35593.9|35573.9|35599.4|35579.4|35590.9|35570.9|0
1690445100000|2023-07-27 08:05:00|35594.4|35574.4|35595.4|35575.4|35597.4|35577.4|35590.9|35570.9|0
1690445400000|2023-07-27 08:10:00|35595.9|35575.9|35592.9|35572.9|35596.4|35576.4|35587.9|35567.9|0
1690445700000|2023-07-27 08:15:00|35593.4|35573.4|35592.4|35572.4|35597.9|35577.9|35590.4|35570.4|0
1690446000000|2023-07-27 08:20:00|35593.4|35573.4|35593.9|35573.9|35598.9|35578.9|35585.4|35565.4|0
1690446300000|2023-07-27 08:25:00|35594.9|35574.9|35605.4|35585.4|35605.4|35585.4|35591.4|35571.4|0
1690446600000|2023-07-27 08:30:00|35605.9|35585.9|35598.9|35578.9|35609.4|35589.4|35596.4|35576.4|0
1690446900000|2023-07-27 08:35:00|35598.4|35578.4|35582.4|35562.4|35600.4|35580.4|35581.4|35561.4|0
1690447200000|2023-07-27 08:40:00|35582.9|35562.9|35594.4|35574.4|35600.9|35580.9|35581.9|35561.9|0
1690447500000|2023-07-27 08:45:00|35595.4|35575.4|35590.9|35570.9|35596.4|35576.4|35588.4|35568.4|0
1690447800000|2023-07-27 08:50:00|35591.4|35571.4|35590.4|35570.4|35595.4|35575.4|35588.4|35568.4|0
1690448100000|2023-07-27 08:55:00|35591.4|35571.4|35593.9|35573.9|35595.4|35575.4|35589.4|35569.4|0
1690448400000|2023-07-27 09:00:00|35594.4|35574.4|35597.9|35577.9|35599.9|35579.9|35588.4|35568.4|0
1690448700000|2023-07-27 09:05:00|35597.4|35577.4|35609.9|35589.9|35610.4|35590.4|35595.9|35575.9|0
1690449000000|2023-07-27 09:10:00|35607.9|35587.9|35603.9|35583.9|35609.4|35589.4|35603.9|35583.9|0
1690449300000|2023-07-27 09:15:00|35603.4|35583.4|35607.4|35587.4|35607.4|35587.4|35601.4|35581.4|0
1690449600000|2023-07-27 09:20:00|35607.9|35587.9|35599.4|35579.4|35608.4|35588.4|35597.4|35577.4|0
1690449900000|2023-07-27 09:25:00|35598.9|35578.9|35587.4|35567.4|35601.9|35581.9|35587.4|35567.4|0
1690450200000|2023-07-27 09:30:00|35587.9|35567.9|35603.4|35583.4|35603.4|35583.4|35587.4|35567.4|0
1690450500000|2023-07-27 09:35:00|35602.9|35582.9|35600.9|35580.9|35603.9|35583.9|35596.9|35576.9|0
1690450800000|2023-07-27 09:40:00|35601.4|35581.4|35599.9|35579.9|35604.4|35584.4|35597.4|35577.4|0
1690451100000|2023-07-27 09:45:00|35599.4|35579.4|35590.4|35570.4|35599.4|35579.4|35589.4|35569.4|0
1690451400000|2023-07-27 09:50:00|35590.9|35570.9|35589.4|35569.4|35591.9|35571.9|35588.4|35568.4|0
1690451700000|2023-07-27 09:55:00|35589.9|35569.9|35586.4|35566.4|35592.4|35572.4|35585.4|35565.4|0
1690452000000|2023-07-27 10:00:00|35585.4|35565.4|35601.9|35581.9|35607.9|35587.9|35585.4|35565.4|0
1690452300000|2023-07-27 10:05:00|35601.4|35581.4|35610.4|35590.4|35613.9|35593.9|35601.4|35581.4|0
1690452600000|2023-07-27 10:10:00|35609.4|35589.4|35618.9|35598.9|35619.4|35599.4|35606.4|35586.4|0
1690452900000|2023-07-27 10:15:00|35618.4|35598.4|35613.4|35593.4|35618.9|35598.9|35610.4|35590.4|0
1690453200000|2023-07-27 10:20:00|35613.9|35593.9|35608.9|35588.9|35615.4|35595.4|35608.4|35588.4|0
1690453500000|2023-07-27 10:25:00|35609.4|35589.4|35611.4|35591.4|35613.4|35593.4|35608.4|35588.4|0
1690453800000|2023-07-27 10:30:00|35611.9|35591.9|35593.4|35573.4|35623.4|35603.4|35590.9|35570.9|0
1690454100000|2023-07-27 10:35:00|35593.9|35573.9|35578.4|35558.4|35594.9|35574.9|35576.4|35556.4|0
1690454400000|2023-07-27 10:40:00|35577.9|35557.9|35573.4|35553.4|35577.9|35557.9|35566.4|35546.4|0
1690454700000|2023-07-27 10:45:00|35573.9|35553.9|35571.9|35551.9|35574.9|35554.9|35564.4|35544.4|0
1690455000000|2023-07-27 10:50:00|35571.4|35551.4|35564.4|35544.4|35571.4|35551.4|35562.4|35542.4|0
1690455300000|2023-07-27 10:55:00|35563.9|35543.9|35558.4|35538.4|35564.4|35544.4|35554.4|35534.4|0
1690455600000|2023-07-27 11:00:00|35559.4|35539.4|35592.4|35572.4|35594.9|35574.9|35559.4|35539.4|0
1690455900000|2023-07-27 11:05:00|35593.4|35573.4|35575.4|35555.4|35594.4|35574.4|35571.9|35551.9|0
1690456200000|2023-07-27 11:10:00|35574.9|35554.9|35578.4|35558.4|35578.4|35558.4|35569.4|35549.4|0
1690456500000|2023-07-27 11:15:00|35578.9|35558.9|35580.9|35560.9|35580.9|35560.9|35570.9|35550.9|0
1690456800000|2023-07-27 11:20:00|35581.4|35561.4|35595.4|35575.4|35595.9|35575.9|35581.4|35561.4|0
1690457100000|2023-07-27 11:25:00|35594.9|35574.9|35594.9|35574.9|35595.9|35575.9|35590.9|35570.9|0
1690457400000|2023-07-27 11:30:00|35595.4|35575.4|35611.4|35591.4|35613.9|35593.9|35591.9|35571.9|0
1690457700000|2023-07-27 11:35:00|35611.9|35591.9|35610.9|35590.9|35615.4|35595.4|35607.4|35587.4|0
1690458000000|2023-07-27 11:40:00|35609.9|35589.9|35615.9|35595.9|35618.4|35598.4|35606.4|35586.4|0
1690458300000|2023-07-27 11:45:00|35615.4|35595.4|35621.9|35601.9|35621.9|35601.9|35610.9|35590.9|0
1690458600000|2023-07-27 11:50:00|35622.4|35602.4|35622.9|35602.9|35624.4|35604.4|35620.9|35600.9|0
1690458900000|2023-07-27 11:55:00|35621.9|35601.9|35617.9|35597.9|35623.4|35603.4|35617.4|35597.4|0
1690459200000|2023-07-27 12:00:00|35617.4|35597.4|35631.4|35611.4|35631.9|35611.9|35616.4|35596.4|0
1690459500000|2023-07-27 12:05:00|35630.9|35610.9|35639.9|35619.9|35640.4|35620.4|35628.4|35608.4|0
1690459800000|2023-07-27 12:10:00|35638.4|35618.4|35633.9|35613.9|35645.4|35625.4|35632.4|35612.4|0
1690460100000|2023-07-27 12:15:00|35634.4|35614.4|35628.9|35608.9|35636.9|35616.9|35621.9|35601.9|0
1690460400000|2023-07-27 12:20:00|35627.9|35607.9|35628.9|35608.9|35633.9|35613.9|35622.9|35602.9|0
1690460700000|2023-07-27 12:25:00|35627.9|35607.9|35624.9|35604.9|35636.9|35616.9|35622.9|35602.9|0
1690461000000|2023-07-27 12:30:00|35622.4|35602.4|35671.9|35651.9|35671.9|35651.9|35615.9|35595.9|0
1690461300000|2023-07-27 12:35:00|35674.9|35654.9|35678.9|35658.9|35679.9|35659.9|35660.9|35640.9|0
1690461600000|2023-07-27 12:40:00|35679.9|35659.9|35691.4|35671.4|35694.9|35674.9|35671.4|35651.4|0
1690461900000|2023-07-27 12:45:00|35689.9|35669.9|35678.4|35658.4|35698.9|35678.9|35674.9|35654.9|0
1690462200000|2023-07-27 12:50:00|35676.9|35656.9|35628.9|35608.9|35678.9|35658.9|35628.9|35608.9|0
1690462500000|2023-07-27 12:55:00|35627.9|35607.9|35633.9|35613.9|35637.9|35617.9|35622.9|35602.9|0
1690462800000|2023-07-27 13:00:00|35630.9|35610.9|35609.9|35589.9|35633.4|35613.4|35609.9|35589.9|0
1690463100000|2023-07-27 13:05:00|35608.4|35588.4|35629.9|35609.9|35630.4|35610.4|35607.4|35587.4|0
1690463400000|2023-07-27 13:10:00|35630.4|35610.4|35635.9|35615.9|35639.9|35619.9|35621.9|35601.9|0
1690463700000|2023-07-27 13:15:00|35636.4|35616.4|35634.9|35614.9|35639.9|35619.9|35628.4|35608.4|0
1690464000000|2023-07-27 13:20:00|35634.4|35614.4|35627.4|35607.4|35638.9|35618.9|35624.9|35604.9|0
1690464300000|2023-07-27 13:25:00|35623.9|35603.9|35588.9|35568.9|35623.9|35603.9|35580.9|35560.9|0
1690464600000|2023-07-27 13:30:00|35589.9|35569.9|35622.4|35602.4|35627.9|35607.9|35557.4|35537.4|0
1690464900000|2023-07-27 13:35:00|35623.9|35603.9|35598.4|35578.4|35630.9|35610.9|35579.9|35559.9|0
1690465200000|2023-07-27 13:40:00|35594.9|35574.9|35625|35605|35627.5|35607.5|35588.9|35568.9|0
1690465500000|2023-07-27 13:45:00|35627.5|35607.5|35613.3|35593.3|35637.8|35617.8|35594.8|35574.8|0
1690465800000|2023-07-27 13:50:00|35618.9|35598.9|35614.9|35594.9|35629.4|35609.4|35601.4|35581.4|0
1690466100000|2023-07-27 13:55:00|35613.4|35593.4|35625.9|35605.9|35625.9|35605.9|35602.4|35582.4|0
1690466400000|2023-07-27 14:00:00|35627.9|35607.9|35595.9|35575.9|35627.9|35607.9|35581.4|35561.4|0
1690466700000|2023-07-27 14:05:00|35595.4|35575.4|35578.9|35558.9|35599.4|35579.4|35562.4|35542.4|0
1690467000000|2023-07-27 14:10:00|35576.9|35556.9|35588.4|35568.4|35589.4|35569.4|35569.4|35549.4|0
1690467300000|2023-07-27 14:15:00|35586.4|35566.4|35579.4|35559.4|35599.4|35579.4|35570.9|35550.9|0
1690467600000|2023-07-27 14:20:00|35577.3|35557.3|35596.3|35576.3|35601.3|35581.3|35565.8|35545.8|0
1690467900000|2023-07-27 14:25:00|35591.8|35571.8|35592.3|35572.3|35596.3|35576.3|35574.8|35554.8|0
1690468200000|2023-07-27 14:30:00|35589.8|35569.8|35605.3|35585.3|35606.8|35586.8|35583.8|35563.8|0
1690468500000|2023-07-27 14:35:00|35603.3|35583.3|35603.8|35583.8|35617.8|35597.8|35594.8|35574.8|0
1690468800000|2023-07-27 14:40:00|35602.8|35582.8|35596.8|35576.8|35605.3|35585.3|35591.3|35571.3|0
1690469100000|2023-07-27 14:45:00|35596.3|35576.3|35596.3|35576.3|35610.3|35590.3|35589.8|35569.8|0
1690469400000|2023-07-27 14:50:00|35596.8|35576.8|35587.8|35567.8|35599.3|35579.3|35571.8|35551.8|0
1690469700000|2023-07-27 14:55:00|35586.3|35566.3|35559.3|35539.3|35593.3|35573.3|35543.8|35523.8|0
1690470000000|2023-07-27 15:00:00|35559.8|35539.8|35560.8|35540.8|35570.3|35550.3|35554.8|35534.8|0
1690470300000|2023-07-27 15:05:00|35560.3|35540.3|35523.3|35503.3|35561.3|35541.3|35521.3|35501.3|0
1690470600000|2023-07-27 15:10:00|35524.3|35504.3|35526.8|35506.8|35530.8|35510.8|35514.3|35494.3|0
1690470900000|2023-07-27 15:15:00|35527.8|35507.8|35536.3|35516.3|35540.3|35520.3|35513.8|35493.8|0
1690471200000|2023-07-27 15:20:00|35537.8|35517.8|35545.3|35525.3|35551.3|35531.3|35530.8|35510.8|0
1690471500000|2023-07-27 15:25:00|35545.8|35525.8|35550.3|35530.3|35550.3|35530.3|35522.3|35502.3|0
1690471800000|2023-07-27 15:30:00|35552.3|35532.3|35567.3|35547.3|35568.3|35548.3|35551.3|35531.3|0
1690472100000|2023-07-27 15:35:00|35566.3|35546.3|35593.3|35573.3|35593.8|35573.8|35564.3|35544.3|0
1690472400000|2023-07-27 15:40:00|35594.9|35574.9|35569.9|35549.9|35596.9|35576.9|35565.9|35545.9|0
1690472700000|2023-07-27 15:45:00|35570.4|35550.4|35550.9|35530.9|35576.4|35556.4|35543.9|35523.9|0
1690473000000|2023-07-27 15:50:00|35552.9|35532.9|35550.9|35530.9|35560.9|35540.9|35547.9|35527.9|0
1690473300000|2023-07-27 15:55:00|35550.4|35530.4|35558.9|35538.9|35564.4|35544.4|35544.4|35524.4|0
1690473600000|2023-07-27 16:00:00|35559.4|35539.4|35557.9|35537.9|35559.9|35539.9|35540.9|35520.9|0
1690473900000|2023-07-27 16:05:00|35558.9|35538.9|35572.4|35552.4|35574.4|35554.4|35551.9|35531.9|0
1690474200000|2023-07-27 16:10:00|35573.4|35553.4|35574.9|35554.9|35581.4|35561.4|35572.4|35552.4|0
1690474500000|2023-07-27 16:15:00|35575.4|35555.4|35586.4|35566.4|35586.9|35566.9|35573.9|35553.9|0
1690474800000|2023-07-27 16:20:00|35587.9|35567.9|35603.4|35583.4|35603.9|35583.9|35584.9|35564.9|0
1690475100000|2023-07-27 16:25:00|35603.9|35583.9|35619.4|35599.4|35620.4|35600.4|35599.9|35579.9|0
1690475400000|2023-07-27 16:30:00|35614.9|35594.9|35620.9|35600.9|35627.9|35607.9|35614.9|35594.9|0
1690475700000|2023-07-27 16:35:00|35621.4|35601.4|35631.9|35611.9|35631.9|35611.9|35621.4|35601.4|0
1690476000000|2023-07-27 16:40:00|35632.4|35612.4|35631.4|35611.4|35637.9|35617.9|35626.9|35606.9|0
1690476300000|2023-07-27 16:45:00|35631.9|35611.9|35647.9|35627.9|35652.9|35632.9|35631.9|35611.9|0
1690476600000|2023-07-27 16:50:00|35647.4|35627.4|35632.9|35612.9|35649.9|35629.9|35629.4|35609.4|0
1690476900000|2023-07-27 16:55:00|35633.4|35613.4|35646.9|35626.9|35646.9|35626.9|35632.9|35612.9|0
1690477200000|2023-07-27 17:00:00|35646.3|35626.3|35643.3|35623.3|35659.3|35639.3|35642.8|35622.8|0
1690477500000|2023-07-27 17:05:00|35641.8|35621.8|35615.8|35595.8|35647.3|35627.3|35581.3|35561.3|0
1690477800000|2023-07-27 17:10:00|35616.3|35596.3|35612.3|35592.3|35622.3|35602.3|35599.3|35579.3|0
1690478100000|2023-07-27 17:15:00|35610.8|35590.8|35554.3|35534.3|35610.8|35590.8|35546.8|35526.8|0
1690478400000|2023-07-27 17:20:00|35550.8|35530.8|35536.8|35516.8|35550.8|35530.8|35520.8|35500.8|0
1690478700000|2023-07-27 17:25:00|35535.3|35515.3|35513.3|35493.3|35541.3|35521.3|35509.3|35489.3|0
1690479000000|2023-07-27 17:30:00|35511.8|35491.8|35509.8|35489.8|35522.3|35502.3|35499.3|35479.3|0
1690479300000|2023-07-27 17:35:00|35507.3|35487.3|35490.8|35470.8|35516.3|35496.3|35490.8|35470.8|0
1690479600000|2023-07-27 17:40:00|35493.3|35473.3|35517.3|35497.3|35522.8|35502.8|35489.8|35469.8|0
1690479900000|2023-07-27 17:45:00|35519.3|35499.3|35495.8|35475.8|35520.8|35500.8|35487.3|35467.3|0
1690480200000|2023-07-27 17:50:00|35496.3|35476.3|35503.8|35483.8|35508.3|35488.3|35490.3|35470.3|0
1690480500000|2023-07-27 17:55:00|35505.3|35485.3|35498.8|35478.8|35509.8|35489.8|35488.8|35468.8|0
1690480800000|2023-07-27 18:00:00|35496.3|35476.3|35489.3|35469.3|35504.8|35484.8|35475.3|35455.3|0
1690481100000|2023-07-27 18:05:00|35488.3|35468.3|35460.8|35440.8|35497.3|35477.3|35455.3|35435.3|0
1690481400000|2023-07-27 18:10:00|35458.3|35438.3|35407.3|35387.3|35458.3|35438.3|35391.8|35371.8|0
1690481700000|2023-07-27 18:15:00|35407.8|35387.8|35428.8|35408.8|35429.8|35409.8|35404.8|35384.8|0
1690482000000|2023-07-27 18:20:00|35429.3|35409.3|35397.8|35377.8|35444.3|35424.3|35396.3|35376.3|0
1690482300000|2023-07-27 18:25:00|35396.8|35376.8|35369.3|35349.3|35402.3|35382.3|35358.8|35338.8|0
1690482600000|2023-07-27 18:30:00|35370.3|35350.3|35361.8|35341.8|35390.3|35370.3|35356.8|35336.8|0
1690482900000|2023-07-27 18:35:00|35360.8|35340.8|35332.3|35312.3|35370.3|35350.3|35311.8|35291.8|0
1690483200000|2023-07-27 18:40:00|35330.3|35310.3|35365.8|35345.8|35370.3|35350.3|35325.3|35305.3|0
1690483500000|2023-07-27 18:45:00|35364.3|35344.3|35357.3|35337.3|35376.8|35356.8|35355.8|35335.8|0
1690483800000|2023-07-27 18:50:00|35353.3|35333.3|35355.8|35335.8|35364.3|35344.3|35341.3|35321.3|0
1690484100000|2023-07-27 18:55:00|35355.3|35335.3|35314.3|35294.3|35355.3|35335.3|35313.8|35293.8|0
1690484400000|2023-07-27 19:00:00|35310.3|35290.3|35316.8|35296.8|35325.3|35305.3|35299.3|35279.3|0
1690484700000|2023-07-27 19:05:00|35315.3|35295.3|35324.3|35304.3|35324.8|35304.8|35286.3|35266.3|0
1690485000000|2023-07-27 19:10:00|35323.8|35303.8|35377.3|35357.3|35381.3|35361.3|35323.8|35303.8|0
1690485300000|2023-07-27 19:15:00|35374.3|35354.3|35352.3|35332.3|35378.8|35358.8|35339.8|35319.8|0
1690485600000|2023-07-27 19:20:00|35352.8|35332.8|35303.3|35283.3|35353.8|35333.8|35300.8|35280.8|0
1690485900000|2023-07-27 19:25:00|35302.3|35282.3|35292.3|35272.3|35312.8|35292.8|35286.3|35266.3|0
1690486200000|2023-07-27 19:30:00|35294.3|35274.3|35289.8|35269.8|35320.3|35300.3|35287.3|35267.3|0
1690486500000|2023-07-27 19:35:00|35291.3|35271.3|35268.8|35248.8|35296.8|35276.8|35265.3|35245.3|0
1690486800000|2023-07-27 19:40:00|35270.5|35250.5|35251.5|35231.5|35279.5|35259.5|35249.5|35229.5|0
1690487100000|2023-07-27 19:45:00|35257.5|35237.5|35253|35233|35262|35242|35225|35205|0
1690487400000|2023-07-27 19:50:00|35250.5|35230.5|35286.5|35266.5|35303.5|35283.5|35250.5|35230.5|0
1690487700000|2023-07-27 19:55:00|35288|35268|35299.5|35279.5|35317.5|35297.5|35270.5|35250.5|0
1690488000000|2023-07-27 20:00:00|35295.5|35275.5|35320.5|35300.5|35329|35309|35292.5|35272.5|0
1690488300000|2023-07-27 20:05:00|35321.5|35301.5|35319.5|35299.5|35329|35309|35318.5|35298.5|0
1690488600000|2023-07-27 20:10:00|35318|35298|35318|35298|35323.5|35303.5|35313|35293|0
1690488900000|2023-07-27 20:15:00|35317|35297|35328|35308|35328|35308|35315.5|35295.5|0
1690489200000|2023-07-27 20:20:00|35327.5|35307.5|35324.5|35304.5|35331.5|35311.5|35323|35303|0
1690489500000|2023-07-27 20:25:00|35324|35304|35321|35301|35326.5|35306.5|35320|35300|0
1690489800000|2023-07-27 20:30:00|35320.5|35300.5|35321|35301|35322.5|35302.5|35318.5|35298.5|0
1690490100000|2023-07-27 20:35:00|35321.5|35301.5|35327|35307|35327|35307|35321|35301|0
1690490400000|2023-07-27 20:40:00|35327.5|35307.5|35330|35310|35331.5|35311.5|35327.5|35307.5|0
1690490700000|2023-07-27 20:45:00|35330.5|35310.5|35321|35301|35331|35311|35316|35296|0
1690491000000|2023-07-27 20:50:00|35320.5|35300.5|35329.5|35309.5|35330|35310|35320|35300|0
1690491300000|2023-07-27 20:55:00|35329|35309|35322.7|35302.7|35330|35310|35321|35301|0
1690491600000|2023-07-27 21:00:00|35323.3|35303.3|35322.2|35302.2|35323.9|35303.9|35319.8|35299.8|0
1690491900000|2023-07-27 21:05:00|35322.1|35302.1|35323.3|35303.3|35323.3|35303.3|35320.7|35300.7|0
1690492200000|2023-07-27 21:10:00|35323.2|35303.2|35323.3|35303.3|35325|35305|35321.9|35301.9|0
1690492500000|2023-07-27 21:15:00|35326.2|35306.2|35326.2|35306.2|35326.5|35306.5|35325.8|35305.8|0
1690492800000|2023-07-27 21:20:00|35325.3|35305.3|35324.7|35304.7|35326.2|35306.2|35321.2|35301.2|0
1690493100000|2023-07-27 21:25:00|35324.8|35304.8|35324.8|35304.8|35325.7|35305.7|35324.8|35304.8|0
1690493400000|2023-07-27 21:30:00|35325.7|35305.7|35323.4|35303.4|35325.7|35305.7|35323.3|35303.3|0
1690493700000|2023-07-27 21:35:00|35323.7|35303.7|35323.2|35303.2|35323.7|35303.7|35323.1|35303.1|0
1690494000000|2023-07-27 21:40:00|35322.1|35302.1|35321.4|35301.4|35323.2|35303.2|35319.9|35299.9|0
1690494300000|2023-07-27 21:45:00|35321.5|35301.5|35324.3|35304.3|35324.3|35304.3|35321.5|35301.5|0
1690494600000|2023-07-27 21:50:00|35324.2|35304.2|35324.7|35304.7|35325.1|35305.1|35323.6|35303.6|0
1690494900000|2023-07-27 21:55:00|35324.8|35304.8|35327|35307|35328.3|35308.3|35324.5|35304.5|0
1690495200000|2023-07-27 22:00:00|35320|35300|35315.5|35295.5|35327|35307|35312|35292|0
1690495500000|2023-07-27 22:05:00|35316|35296|35316.5|35296.5|35318|35298|35312.5|35292.5|0
1690495800000|2023-07-27 22:10:00|35315.5|35295.5|35321|35301|35323|35303|35315.5|35295.5|0
1690496100000|2023-07-27 22:15:00|35321.5|35301.5|35313|35293|35321.5|35301.5|35312|35292|0
1690496400000|2023-07-27 22:20:00|35312.5|35292.5|35310|35290|35317|35297|35309.5|35289.5|0
1690496700000|2023-07-27 22:25:00|35309.5|35289.5|35316|35296|35317.5|35297.5|35309.5|35289.5|0
1690497000000|2023-07-27 22:30:00|35316.5|35296.5|35315|35295|35317|35297|35313|35293|0
1690497300000|2023-07-27 22:35:00|35315.5|35295.5|35317|35297|35318.5|35298.5|35314.5|35294.5|0
1690497600000|2023-07-27 22:40:00|35316.5|35296.5|35319.5|35299.5|35321.5|35301.5|35315|35295|0
1690497900000|2023-07-27 22:45:00|35320.5|35300.5|35319|35299|35322|35302|35318.5|35298.5|0
1690498200000|2023-07-27 22:50:00|35319.5|35299.5|35319|35299|35322|35302|35317.5|35297.5|0
1690498500000|2023-07-27 22:55:00|35318|35298|35319.5|35299.5|35320.5|35300.5|35316|35296|0
1690498800000|2023-07-27 23:00:00|35320|35300|35317.5|35297.5|35322|35302|35316.5|35296.5|0
1690499100000|2023-07-27 23:05:00|35318|35298|35315.5|35295.5|35318|35298|35312|35292|0
1690499400000|2023-07-27 23:10:00|35315|35295|35311|35291|35316.5|35296.5|35310.5|35290.5|0
1690499700000|2023-07-27 23:15:00|35311.5|35291.5|35314|35294|35314.5|35294.5|35311|35291|0
1690500000000|2023-07-27 23:20:00|35313.5|35293.5|35318|35298|35318.5|35298.5|35313.5|35293.5|0
1690500300000|2023-07-27 23:25:00|35318.5|35298.5|35318|35298|35318.5|35298.5|35313.5|35293.5|0
1690500600000|2023-07-27 23:30:00|35317.5|35297.5|35312|35292|35318|35298|35310.5|35290.5|0
1690500900000|2023-07-27 23:35:00|35311.5|35291.5|35310|35290|35313|35293|35310|35290|0
1690501200000|2023-07-27 23:40:00|35310.5|35290.5|35309.5|35289.5|35311.5|35291.5|35307.5|35287.5|0
1690501500000|2023-07-27 23:45:00|35309|35289|35304.5|35284.5|35311|35291|35304.5|35284.5|0
1690501800000|2023-07-27 23:50:00|35305|35285|35299.5|35279.5|35307.5|35287.5|35292.5|35272.5|0
1690502100000|2023-07-27 23:55:00|35300|35280|35302|35282|35303.5|35283.5|35297|35277|0
1690502400000|2023-07-28 00:00:00|35303|35283|35307.5|35287.5|35308|35288|35296|35276|0
1690502700000|2023-07-28 00:05:00|35307|35287|35324.5|35304.5|35324.5|35304.5|35305.5|35285.5|0
1690503000000|2023-07-28 00:10:00|35325|35305|35328|35308|35329|35309|35319|35299|0
1690503300000|2023-07-28 00:15:00|35327.5|35307.5|35321.5|35301.5|35330.5|35310.5|35321|35301|0
1690503600000|2023-07-28 00:20:00|35322|35302|35313|35293|35322|35302|35312|35292|0
1690503900000|2023-07-28 00:25:00|35313.5|35293.5|35311|35291|35319.5|35299.5|35310|35290|0
1690504200000|2023-07-28 00:30:00|35311.5|35291.5|35307.5|35287.5|35312|35292|35306|35286|0
1690504500000|2023-07-28 00:35:00|35307|35287|35298.5|35278.5|35308.5|35288.5|35297.5|35277.5|0
1690504800000|2023-07-28 00:40:00|35298|35278|35306.5|35286.5|35307|35287|35297|35277|0
1690505100000|2023-07-28 00:45:00|35307|35287|35319|35299|35326|35306|35306.5|35286.5|0
1690505400000|2023-07-28 00:50:00|35318.5|35298.5|35320.5|35300.5|35322|35302|35316|35296|0
1690505700000|2023-07-28 00:55:00|35321|35301|35318.5|35298.5|35323.5|35303.5|35317|35297|0
1690506000000|2023-07-28 01:00:00|35319.4|35299.4|35323.8|35303.8|35328.8|35308.8|35319.4|35299.4|0
1690506300000|2023-07-28 01:05:00|35324.3|35304.3|35322.3|35302.3|35325.3|35305.3|35319.8|35299.8|0
1690506600000|2023-07-28 01:10:00|35322.8|35302.8|35316.8|35296.8|35323.3|35303.3|35315.8|35295.8|0
1690506900000|2023-07-28 01:15:00|35317.3|35297.3|35317.8|35297.8|35326.8|35306.8|35316.8|35296.8|0
1690507200000|2023-07-28 01:20:00|35317.3|35297.3|35318.8|35298.8|35321.8|35301.8|35316.8|35296.8|0
1690507500000|2023-07-28 01:25:00|35319.3|35299.3|35328.3|35308.3|35330.3|35310.3|35319.3|35299.3|0
1690507800000|2023-07-28 01:30:00|35328.8|35308.8|35329.8|35309.8|35331.8|35311.8|35325.3|35305.3|0
1690508100000|2023-07-28 01:35:00|35329.3|35309.3|35327.8|35307.8|35332.8|35312.8|35326.3|35306.3|0
1690508400000|2023-07-28 01:40:00|35328.3|35308.3|35334.3|35314.3|35336.3|35316.3|35326.3|35306.3|0
1690508700000|2023-07-28 01:45:00|35333.8|35313.8|35331.8|35311.8|35335.3|35315.3|35331.3|35311.3|0
1690509000000|2023-07-28 01:50:00|35331.3|35311.3|35332.3|35312.3|35333.3|35313.3|35327.3|35307.3|0
1690509300000|2023-07-28 01:55:00|35331.8|35311.8|35325.8|35305.8|35332.8|35312.8|35323.8|35303.8|0
1690509600000|2023-07-28 02:00:00|35325.3|35305.3|35320.3|35300.3|35326.3|35306.3|35319.8|35299.8|0
1690509900000|2023-07-28 02:05:00|35320.8|35300.8|35320.8|35300.8|35321.8|35301.8|35317.3|35297.3|0
1690510200000|2023-07-28 02:10:00|35321.3|35301.3|35321.8|35301.8|35322.8|35302.8|35318.8|35298.8|0
1690510500000|2023-07-28 02:15:00|35322.3|35302.3|35323.3|35303.3|35324.8|35304.8|35318.3|35298.3|0
1690510800000|2023-07-28 02:20:00|35322.8|35302.8|35322.3|35302.3|35323.3|35303.3|35320.8|35300.8|0
1690511100000|2023-07-28 02:25:00|35322.8|35302.8|35329.3|35309.3|35329.3|35309.3|35321.8|35301.8|0
1690511400000|2023-07-28 02:30:00|35328.8|35308.8|35325.3|35305.3|35329.3|35309.3|35325.3|35305.3|0
1690511700000|2023-07-28 02:35:00|35324.8|35304.8|35326.8|35306.8|35330.3|35310.3|35323.8|35303.8|0
1690512000000|2023-07-28 02:40:00|35327.3|35307.3|35324.3|35304.3|35328.3|35308.3|35321.8|35301.8|0
1690512300000|2023-07-28 02:45:00|35323.8|35303.8|35320.8|35300.8|35323.8|35303.8|35318.8|35298.8|0
1690512600000|2023-07-28 02:50:00|35321.3|35301.3|35324.3|35304.3|35325.3|35305.3|35320.8|35300.8|0
1690512900000|2023-07-28 02:55:00|35324.8|35304.8|35331.8|35311.8|35332.3|35312.3|35322.3|35302.3|0
1690513200000|2023-07-28 03:00:00|35331.3|35311.3|35332.8|35312.8|35335.3|35315.3|35331.3|35311.3|0
1690513500000|2023-07-28 03:05:00|35333.3|35313.3|35337.3|35317.3|35341.8|35321.8|35333.3|35313.3|0
1690513800000|2023-07-28 03:10:00|35336.8|35316.8|35333.8|35313.8|35336.8|35316.8|35330.8|35310.8|0
1690514100000|2023-07-28 03:15:00|35333.3|35313.3|35332.8|35312.8|35334.8|35314.8|35329.8|35309.8|0
1690514400000|2023-07-28 03:20:00|35332.3|35312.3|35329.8|35309.8|35333.8|35313.8|35329.8|35309.8|0
1690514700000|2023-07-28 03:25:00|35329.3|35309.3|35360.8|35340.8|35392.8|35372.8|35306.8|35286.8|0
1690515000000|2023-07-28 03:30:00|35357.3|35337.3|35395.8|35375.8|35416.8|35396.8|35357.3|35337.3|0
1690515300000|2023-07-28 03:35:00|35396.3|35376.3|35391.8|35371.8|35413.3|35393.3|35389.8|35369.8|0
1690515600000|2023-07-28 03:40:00|35392.8|35372.8|35319.3|35299.3|35392.8|35372.8|35315.8|35295.8|0
1690515900000|2023-07-28 03:45:00|35320.8|35300.8|35301.3|35281.3|35320.8|35300.8|35273.8|35253.8|0
1690516200000|2023-07-28 03:50:00|35300.3|35280.3|35313.8|35293.8|35320.3|35300.3|35291.8|35271.8|0
1690516500000|2023-07-28 03:55:00|35315.8|35295.8|35319.3|35299.3|35338.3|35318.3|35313.8|35293.8|0
1690516800000|2023-07-28 04:00:00|35320.8|35300.8|35286.3|35266.3|35327.3|35307.3|35276.8|35256.8|0
1690517100000|2023-07-28 04:05:00|35285.3|35265.3|35281.8|35261.8|35294.3|35274.3|35274.8|35254.8|0
1690517400000|2023-07-28 04:10:00|35282.3|35262.3|35262.8|35242.8|35287.3|35267.3|35253.3|35233.3|0
1690517700000|2023-07-28 04:15:00|35263.3|35243.3|35282.8|35262.8|35286.8|35266.8|35257.8|35237.8|0
1690518000000|2023-07-28 04:20:00|35282.3|35262.3|35316.3|35296.3|35317.3|35297.3|35282.3|35262.3|0
1690518300000|2023-07-28 04:25:00|35316.8|35296.8|35308.8|35288.8|35322.8|35302.8|35306.8|35286.8|0
1690518600000|2023-07-28 04:30:00|35308.3|35288.3|35323.3|35303.3|35333.8|35313.8|35304.8|35284.8|0
1690518900000|2023-07-28 04:35:00|35327.8|35307.8|35353.8|35333.8|35357.3|35337.3|35326.8|35306.8|0
1690519200000|2023-07-28 04:40:00|35354.3|35334.3|35352.8|35332.8|35361.8|35341.8|35349.8|35329.8|0
1690519500000|2023-07-28 04:45:00|35353.8|35333.8|35348.8|35328.8|35360.3|35340.3|35348.3|35328.3|0
1690519800000|2023-07-28 04:50:00|35349.3|35329.3|35342.8|35322.8|35352.3|35332.3|35337.3|35317.3|0
1690520100000|2023-07-28 04:55:00|35341.8|35321.8|35347.8|35327.8|35353.3|35333.3|35340.8|35320.8|0
1690520400000|2023-07-28 05:00:00|35348.3|35328.3|35357.8|35337.8|35358.8|35338.8|35346.3|35326.3|0
1690520700000|2023-07-28 05:05:00|35357.3|35337.3|35348.8|35328.8|35358.8|35338.8|35346.8|35326.8|0
1690521000000|2023-07-28 05:10:00|35349.3|35329.3|35354.8|35334.8|35363.8|35343.8|35347.8|35327.8|0
1690521300000|2023-07-28 05:15:00|35355.3|35335.3|35361.8|35341.8|35365.3|35345.3|35355.3|35335.3|0
1690521600000|2023-07-28 05:20:00|35362.3|35342.3|35368.3|35348.3|35369.8|35349.8|35360.8|35340.8|0
1690521900000|2023-07-28 05:25:00|35368.8|35348.8|35378.8|35358.8|35380.8|35360.8|35367.3|35347.3|0
1690522200000|2023-07-28 05:30:00|35378.3|35358.3|35393.8|35373.8|35396.3|35376.3|35373.3|35353.3|0
1690522500000|2023-07-28 05:35:00|35393.3|35373.3|35391.8|35371.8|35398.3|35378.3|35387.8|35367.8|0
1690522800000|2023-07-28 05:40:00|35392.3|35372.3|35402.8|35382.8|35405.3|35385.3|35391.3|35371.3|0
1690523100000|2023-07-28 05:45:00|35403.3|35383.3|35402.8|35382.8|35410.8|35390.8|35399.3|35379.3|0
1690523400000|2023-07-28 05:50:00|35403.3|35383.3|35399.3|35379.3|35406.8|35386.8|35398.8|35378.8|0
1690523700000|2023-07-28 05:55:00|35398.8|35378.8|35397.8|35377.8|35398.8|35378.8|35390.8|35370.8|0
1690524000000|2023-07-28 06:00:00|35398.8|35378.8|35394.3|35374.3|35408.8|35388.8|35384.8|35364.8|0
1690524300000|2023-07-28 06:05:00|35392.8|35372.8|35402.8|35382.8|35413.8|35393.8|35389.8|35369.8|0
1690524600000|2023-07-28 06:10:00|35403.3|35383.3|35400.8|35380.8|35408.8|35388.8|35399.8|35379.8|0
1690524900000|2023-07-28 06:15:00|35401.3|35381.3|35400.8|35380.8|35405.3|35385.3|35398.8|35378.8|0
1690525200000|2023-07-28 06:20:00|35401.3|35381.3|35383.3|35363.3|35403.3|35383.3|35375.8|35355.8|0
1690525500000|2023-07-28 06:25:00|35382.8|35362.8|35384.3|35364.3|35385.8|35365.8|35374.3|35354.3|0
1690525800000|2023-07-28 06:30:00|35383.3|35363.3|35386.8|35366.8|35390.8|35370.8|35375.8|35355.8|0
1690526100000|2023-07-28 06:35:00|35386.3|35366.3|35393.8|35373.8|35396.8|35376.8|35383.8|35363.8|0
1690526400000|2023-07-28 06:40:00|35393.3|35373.3|35391.8|35371.8|35398.8|35378.8|35391.8|35371.8|0
1690526700000|2023-07-28 06:45:00|35392.3|35372.3|35392.8|35372.8|35392.8|35372.8|35379.3|35359.3|0
1690527000000|2023-07-28 06:50:00|35392.3|35372.3|35381.3|35361.3|35393.8|35373.8|35379.3|35359.3|0
1690527300000|2023-07-28 06:55:00|35380.8|35360.8|35381.3|35361.3|35383.8|35363.8|35372.3|35352.3|0
1690527600000|2023-07-28 07:00:00|35380.8|35360.8|35388.8|35368.8|35400.3|35380.3|35369.8|35349.8|0
1690527900000|2023-07-28 07:05:00|35387.8|35367.8|35376.8|35356.8|35395.8|35375.8|35376.8|35356.8|0
1690528200000|2023-07-28 07:10:00|35376.3|35356.3|35397.8|35377.8|35402.8|35382.8|35373.3|35353.3|0
1690528500000|2023-07-28 07:15:00|35396.8|35376.8|35407.3|35387.3|35408.3|35388.3|35386.3|35366.3|0
1690528800000|2023-07-28 07:20:00|35408.3|35388.3|35418.8|35398.8|35422.8|35402.8|35403.3|35383.3|0
1690529100000|2023-07-28 07:25:00|35418.3|35398.3|35410.3|35390.3|35425.8|35405.8|35409.8|35389.8|0
1690529400000|2023-07-28 07:30:00|35413.3|35393.3|35419.3|35399.3|35428.3|35408.3|35411.8|35391.8|0
1690529700000|2023-07-28 07:35:00|35420.3|35400.3|35419.8|35399.8|35426.8|35406.8|35418.3|35398.3|0
1690530000000|2023-07-28 07:40:00|35420.8|35400.8|35435.8|35415.8|35444.8|35424.8|35420.8|35400.8|0
1690530300000|2023-07-28 07:45:00|35435.3|35415.3|35406.3|35386.3|35435.3|35415.3|35405.8|35385.8|0
1690530600000|2023-07-28 07:50:00|35405.8|35385.8|35386.3|35366.3|35405.8|35385.8|35382.8|35362.8|0
1690530900000|2023-07-28 07:55:00|35386.8|35366.8|35388.3|35368.3|35391.3|35371.3|35382.8|35362.8|0
1690531200000|2023-07-28 08:00:00|35389.8|35369.8|35375.3|35355.3|35392.8|35372.8|35375.3|35355.3|0
1690531500000|2023-07-28 08:05:00|35372.8|35352.8|35364.3|35344.3|35380.3|35360.3|35363.3|35343.3|0
1690531800000|2023-07-28 08:10:00|35363.8|35343.8|35359.3|35339.3|35376.3|35356.3|35359.3|35339.3|0
1690532100000|2023-07-28 08:15:00|35358.3|35338.3|35356.8|35336.8|35372.8|35352.8|35356.8|35336.8|0
1690532400000|2023-07-28 08:20:00|35356.3|35336.3|35333.8|35313.8|35360.3|35340.3|35330.8|35310.8|0
1690532700000|2023-07-28 08:25:00|35332.3|35312.3|35324.8|35304.8|35338.3|35318.3|35324.3|35304.3|0
1690533000000|2023-07-28 08:30:00|35325.3|35305.3|35348.3|35328.3|35348.3|35328.3|35324.3|35304.3|0
1690533300000|2023-07-28 08:35:00|35349.3|35329.3|35348.3|35328.3|35355.3|35335.3|35338.8|35318.8|0
1690533600000|2023-07-28 08:40:00|35349.3|35329.3|35338.8|35318.8|35350.3|35330.3|35332.8|35312.8|0
1690533900000|2023-07-28 08:45:00|35339.8|35319.8|35351.8|35331.8|35351.8|35331.8|35337.3|35317.3|0
1690534200000|2023-07-28 08:50:00|35352.3|35332.3|35344.3|35324.3|35352.3|35332.3|35343.8|35323.8|0
1690534500000|2023-07-28 08:55:00|35345.3|35325.3|35355.3|35335.3|35356.8|35336.8|35345.3|35325.3|0
1690534800000|2023-07-28 09:00:00|35355.8|35335.8|35349.8|35329.8|35361.3|35341.3|35345.3|35325.3|0
1690535100000|2023-07-28 09:05:00|35349.3|35329.3|35350.8|35330.8|35357.3|35337.3|35348.3|35328.3|0
1690535400000|2023-07-28 09:10:00|35350.3|35330.3|35356.3|35336.3|35356.8|35336.8|35345.3|35325.3|0
1690535700000|2023-07-28 09:15:00|35354.8|35334.8|35362.8|35342.8|35362.8|35342.8|35350.3|35330.3|0
1690536000000|2023-07-28 09:20:00|35363.3|35343.3|35365.3|35345.3|35370.3|35350.3|35360.8|35340.8|0
1690536300000|2023-07-28 09:25:00|35364.8|35344.8|35355.8|35335.8|35366.3|35346.3|35353.3|35333.3|0
1690536600000|2023-07-28 09:30:00|35355.3|35335.3|35365.8|35345.8|35366.3|35346.3|35354.3|35334.3|0
1690536900000|2023-07-28 09:35:00|35366.8|35346.8|35382.3|35362.3|35387.3|35367.3|35365.3|35345.3|0
1690537200000|2023-07-28 09:40:00|35382.8|35362.8|35385.3|35365.3|35392.8|35372.8|35379.8|35359.8|0
1690537500000|2023-07-28 09:45:00|35385.8|35365.8|35399.8|35379.8|35401.3|35381.3|35384.8|35364.8|0
1690537800000|2023-07-28 09:50:00|35399.3|35379.3|35392.8|35372.8|35400.3|35380.3|35390.3|35370.3|0
1690538100000|2023-07-28 09:55:00|35393.3|35373.3|35384.8|35364.8|35394.3|35374.3|35380.8|35360.8|0
1690538400000|2023-07-28 10:00:00|35385.3|35365.3|35375.3|35355.3|35393.3|35373.3|35372.3|35352.3|0
1690538700000|2023-07-28 10:05:00|35375.8|35355.8|35386.8|35366.8|35392.8|35372.8|35374.3|35354.3|0
1690539000000|2023-07-28 10:10:00|35387.3|35367.3|35378.3|35358.3|35390.8|35370.8|35377.8|35357.8|0
1690539300000|2023-07-28 10:15:00|35377.8|35357.8|35362.3|35342.3|35377.8|35357.8|35359.8|35339.8|0
1690539600000|2023-07-28 10:20:00|35361.8|35341.8|35368.8|35348.8|35371.8|35351.8|35360.8|35340.8|0
1690539900000|2023-07-28 10:25:00|35368.3|35348.3|35367.8|35347.8|35373.3|35353.3|35365.8|35345.8|0
1690540200000|2023-07-28 10:30:00|35367.3|35347.3|35352.3|35332.3|35369.8|35349.8|35350.3|35330.3|0
1690540500000|2023-07-28 10:35:00|35351.8|35331.8|35350.3|35330.3|35353.8|35333.8|35344.3|35324.3|0
1690540800000|2023-07-28 10:40:00|35350.8|35330.8|35357.8|35337.8|35360.3|35340.3|35346.8|35326.8|0
1690541100000|2023-07-28 10:45:00|35358.3|35338.3|35360.8|35340.8|35364.3|35344.3|35358.3|35338.3|0
1690541400000|2023-07-28 10:50:00|35360.3|35340.3|35363.3|35343.3|35372.8|35352.8|35359.8|35339.8|0
1690541700000|2023-07-28 10:55:00|35363.8|35343.8|35375.8|35355.8|35377.3|35357.3|35363.8|35343.8|0
1690542000000|2023-07-28 11:00:00|35379.8|35359.8|35374.8|35354.8|35387.8|35367.8|35370.3|35350.3|0
1690542300000|2023-07-28 11:05:00|35374.3|35354.3|35384.8|35364.8|35386.8|35366.8|35373.8|35353.8|0
1690542600000|2023-07-28 11:10:00|35385.3|35365.3|35393.3|35373.3|35393.8|35373.8|35378.8|35358.8|0
1690542900000|2023-07-28 11:15:00|35392.8|35372.8|35406.3|35386.3|35407.8|35387.8|35391.8|35371.8|0
1690543200000|2023-07-28 11:20:00|35406.8|35386.8|35406.3|35386.3|35407.3|35387.3|35396.8|35376.8|0
1690543500000|2023-07-28 11:25:00|35405.8|35385.8|35407.3|35387.3|35411.8|35391.8|35402.3|35382.3|0
1690543800000|2023-07-28 11:30:00|35407.8|35387.8|35402.8|35382.8|35412.3|35392.3|35401.8|35381.8|0
1690544100000|2023-07-28 11:35:00|35402.3|35382.3|35403.3|35383.3|35414.3|35394.3|35392.8|35372.8|0
1690544400000|2023-07-28 11:40:00|35403.8|35383.8|35415.8|35395.8|35416.3|35396.3|35395.3|35375.3|0
1690544700000|2023-07-28 11:45:00|35416.3|35396.3|35419.3|35399.3|35420.3|35400.3|35411.8|35391.8|0
1690545000000|2023-07-28 11:50:00|35419.8|35399.8|35420.8|35400.8|35422.3|35402.3|35408.3|35388.3|0
1690545300000|2023-07-28 11:55:00|35421.3|35401.3|35422.8|35402.8|35428.8|35408.8|35420.8|35400.8|0
1690545600000|2023-07-28 12:00:00|35419.3|35399.3|35446.3|35426.3|35446.3|35426.3|35414.3|35394.3|0
1690545900000|2023-07-28 12:05:00|35445.8|35425.8|35438.3|35418.3|35445.8|35425.8|35426.8|35406.8|0
1690546200000|2023-07-28 12:10:00|35439.8|35419.8|35428.8|35408.8|35442.8|35422.8|35424.8|35404.8|0
1690546500000|2023-07-28 12:15:00|35428.3|35408.3|35431.8|35411.8|35435.3|35415.3|35425.8|35405.8|0
1690546800000|2023-07-28 12:20:00|35430.8|35410.8|35450.3|35430.3|35455.3|35435.3|35429.8|35409.8|0
1690547100000|2023-07-28 12:25:00|35451.8|35431.8|35453.3|35433.3|35461.8|35441.8|35443.8|35423.8|0
1690547400000|2023-07-28 12:30:00|35453.8|35433.8|35456.8|35436.8|35468.8|35448.8|35444.8|35424.8|0
1690547700000|2023-07-28 12:35:00|35456.3|35436.3|35470.8|35450.8|35480.3|35460.3|35443.3|35423.3|0
1690548000000|2023-07-28 12:40:00|35470.3|35450.3|35465.8|35445.8|35473.8|35453.8|35457.8|35437.8|0
1690548300000|2023-07-28 12:45:00|35465.3|35445.3|35461.3|35441.3|35466.3|35446.3|35448.8|35428.8|0
1690548600000|2023-07-28 12:50:00|35460.8|35440.8|35466.8|35446.8|35468.3|35448.3|35457.3|35437.3|0
1690548900000|2023-07-28 12:55:00|35467.8|35447.8|35480.8|35460.8|35480.8|35460.8|35467.8|35447.8|0
1690549200000|2023-07-28 13:00:00|35477.8|35457.8|35477.8|35457.8|35490.3|35470.3|35472.8|35452.8|0
1690549500000|2023-07-28 13:05:00|35477.3|35457.3|35482.3|35462.3|35487.3|35467.3|35474.8|35454.8|0
1690549800000|2023-07-28 13:10:00|35483.3|35463.3|35461.8|35441.8|35483.8|35463.8|35459.3|35439.3|0
1690550100000|2023-07-28 13:15:00|35461.3|35441.3|35456.3|35436.3|35467.3|35447.3|35453.8|35433.8|0
1690550400000|2023-07-28 13:20:00|35458.8|35438.8|35466.3|35446.3|35471.8|35451.8|35456.8|35436.8|0
1690550700000|2023-07-28 13:25:00|35465.8|35445.8|35473.3|35453.3|35474.8|35454.8|35452.3|35432.3|0
1690551000000|2023-07-28 13:30:00|35470.8|35450.8|35459|35439|35521.8|35501.8|35459|35439|0
1690551300000|2023-07-28 13:35:00|35458|35438|35442.5|35422.5|35458|35438|35403.5|35383.5|0
1690551600000|2023-07-28 13:40:00|35446.5|35426.5|35443|35423|35476.5|35456.5|35434|35414|0
1690551900000|2023-07-28 13:45:00|35443.5|35423.5|35475.5|35455.5|35476.5|35456.5|35441|35421|0
1690552200000|2023-07-28 13:50:00|35475.8|35455.8|35439.8|35419.8|35485.3|35465.3|35429.3|35409.3|0
1690552500000|2023-07-28 13:55:00|35438.3|35418.3|35442.8|35422.8|35450.8|35430.8|35424.8|35404.8|0
1690552800000|2023-07-28 14:00:00|35446.8|35426.8|35449.8|35429.8|35461.3|35441.3|35438.3|35418.3|0
1690553100000|2023-07-28 14:05:00|35450.3|35430.3|35455.3|35435.3|35460.8|35440.8|35431.8|35411.8|0
1690553400000|2023-07-28 14:10:00|35455.8|35435.8|35475.3|35455.3|35483.8|35463.8|35443.8|35423.8|0
1690553700000|2023-07-28 14:15:00|35474.8|35454.8|35488.3|35468.3|35491.3|35471.3|35472.8|35452.8|0
1690554000000|2023-07-28 14:20:00|35490.3|35470.3|35482.2|35462.2|35495.3|35475.3|35468.2|35448.2|0
1690554300000|2023-07-28 14:25:00|35483.2|35463.2|35470.2|35450.2|35483.2|35463.2|35441.7|35421.7|0
1690554600000|2023-07-28 14:30:00|35469.2|35449.2|35499.2|35479.2|35501.2|35481.2|35469.2|35449.2|0
1690554900000|2023-07-28 14:35:00|35498.7|35478.7|35479.2|35459.2|35498.7|35478.7|35472.2|35452.2|0
1690555200000|2023-07-28 14:40:00|35477.2|35457.2|35474.7|35454.7|35494.7|35474.7|35474.2|35454.2|0
1690555500000|2023-07-28 14:45:00|35473.2|35453.2|35480.2|35460.2|35487.2|35467.2|35460.7|35440.7|0
1690555800000|2023-07-28 14:50:00|35480.7|35460.7|35475.7|35455.7|35490.2|35470.2|35473.7|35453.7|0
1690556100000|2023-07-28 14:55:00|35477.7|35457.7|35523.2|35503.2|35523.2|35503.2|35477.7|35457.7|0
1690556400000|2023-07-28 15:00:00|35521.2|35501.2|35509.2|35489.2|35521.7|35501.7|35495.2|35475.2|0
1690556700000|2023-07-28 15:05:00|35508.7|35488.7|35505.2|35485.2|35511.2|35491.2|35496.2|35476.2|0
1690557000000|2023-07-28 15:10:00|35503.7|35483.7|35508.2|35488.2|35510.2|35490.2|35492.2|35472.2|0
1690557300000|2023-07-28 15:15:00|35508.7|35488.7|35516.2|35496.2|35522.2|35502.2|35500.2|35480.2|0
1690557600000|2023-07-28 15:20:00|35517.2|35497.2|35544.7|35524.7|35548.2|35528.2|35517.2|35497.2|0
1690557900000|2023-07-28 15:25:00|35544.2|35524.2|35552.2|35532.2|35557.2|35537.2|35539.7|35519.7|0
1690558200000|2023-07-28 15:30:00|35553.2|35533.2|35533.2|35513.2|35557.2|35537.2|35531.2|35511.2|0
1690558500000|2023-07-28 15:35:00|35532.7|35512.7|35546.2|35526.2|35556.2|35536.2|35532.7|35512.7|0
1690558800000|2023-07-28 15:40:00|35547.7|35527.7|35571.7|35551.7|35578.7|35558.7|35546.2|35526.2|0
1690559100000|2023-07-28 15:45:00|35570.2|35550.2|35545.2|35525.2|35573.2|35553.2|35539.2|35519.2|0
1690559400000|2023-07-28 15:50:00|35545.7|35525.7|35547.2|35527.2|35553.2|35533.2|35532.2|35512.2|0
1690559700000|2023-07-28 15:55:00|35545.7|35525.7|35541.7|35521.7|35547.2|35527.2|35524.7|35504.7|0
1690560000000|2023-07-28 16:00:00|35545.2|35525.2|35503.2|35483.2|35545.2|35525.2|35493.2|35473.2|0
1690560300000|2023-07-28 16:05:00|35502.7|35482.7|35498.2|35478.2|35505.7|35485.7|35491.2|35471.2|0
1690560600000|2023-07-28 16:10:00|35497.2|35477.2|35515.7|35495.7|35520.6|35500.6|35497.2|35477.2|0
1690560900000|2023-07-28 16:15:00|35516.2|35496.2|35507.7|35487.7|35519.7|35499.7|35505.7|35485.7|0
1690561200000|2023-07-28 16:20:00|35507.2|35487.2|35524.2|35504.2|35525.2|35505.2|35505.2|35485.2|0
1690561500000|2023-07-28 16:25:00|35524.7|35504.7|35535.2|35515.2|35540.7|35520.7|35524.7|35504.7|0
1690561800000|2023-07-28 16:30:00|35533.7|35513.7|35529.7|35509.7|35535.7|35515.7|35519.7|35499.7|0
1690562100000|2023-07-28 16:35:00|35530.2|35510.2|35519.7|35499.7|35541.2|35521.2|35518.7|35498.7|0
1690562400000|2023-07-28 16:40:00|35518.7|35498.7|35520.2|35500.2|35520.7|35500.7|35507.7|35487.7|0
1690562700000|2023-07-28 16:45:00|35520.7|35500.7|35512.7|35492.7|35523.7|35503.7|35508.7|35488.7|0
1690563000000|2023-07-28 16:50:00|35512.2|35492.2|35522.7|35502.7|35524.7|35504.7|35507.7|35487.7|0
1690563300000|2023-07-28 16:55:00|35523.7|35503.7|35508.7|35488.7|35525.7|35505.7|35501.7|35481.7|0
1690563600000|2023-07-28 17:00:00|35507.9|35487.9|35494.9|35474.9|35507.9|35487.9|35485.4|35465.4|0
1690563900000|2023-07-28 17:05:00|35492.9|35472.9|35472.9|35452.9|35492.9|35472.9|35469.9|35449.9|0
1690564200000|2023-07-28 17:10:00|35473.9|35453.9|35490.9|35470.9|35491.9|35471.9|35467.4|35447.4|0
1690564500000|2023-07-28 17:15:00|35489.9|35469.9|35479.9|35459.9|35491.4|35471.4|35474.4|35454.4|0
1690564800000|2023-07-28 17:20:00|35480.9|35460.9|35467.9|35447.9|35480.9|35460.9|35450.4|35430.4|0
1690565100000|2023-07-28 17:25:00|35467.4|35447.4|35441.4|35421.4|35467.9|35447.9|35441.4|35421.4|0
1690565400000|2023-07-28 17:30:00|35437.9|35417.9|35421.9|35401.9|35458.9|35438.9|35418.9|35398.9|0
1690565700000|2023-07-28 17:35:00|35419.9|35399.9|35418.9|35398.9|35422.9|35402.9|35400.9|35380.9|0
1690566000000|2023-07-28 17:40:00|35419.4|35399.4|35386.4|35366.4|35419.4|35399.4|35366.9|35346.9|0
1690566300000|2023-07-28 17:45:00|35383.9|35363.9|35366.9|35346.9|35386.4|35366.4|35360.4|35340.4|0
1690566600000|2023-07-28 17:50:00|35365.9|35345.9|35405.4|35385.4|35405.9|35385.9|35362.9|35342.9|0
1690566900000|2023-07-28 17:55:00|35405.9|35385.9|35436.4|35416.4|35440.9|35420.9|35405.4|35385.4|0
1690567200000|2023-07-28 18:00:00|35433.9|35413.9|35458.9|35438.9|35458.9|35438.9|35433.4|35413.4|0
1690567500000|2023-07-28 18:05:00|35460.9|35440.9|35460.4|35440.4|35462.9|35442.9|35449.9|35429.9|0
1690567800000|2023-07-28 18:10:00|35459.9|35439.9|35434.9|35414.9|35461.4|35441.4|35434.9|35414.9|0
1690568100000|2023-07-28 18:15:00|35435.9|35415.9|35440.9|35420.9|35443.9|35423.9|35429.9|35409.9|0
1690568400000|2023-07-28 18:20:00|35440.4|35420.4|35456.9|35436.9|35468.9|35448.9|35436.9|35416.9|0
1690568700000|2023-07-28 18:25:00|35456.4|35436.4|35467.9|35447.9|35468.9|35448.9|35453.9|35433.9|0
1690569000000|2023-07-28 18:30:00|35466.9|35446.9|35456.4|35436.4|35468.4|35448.4|35453.9|35433.9|0
1690569300000|2023-07-28 18:35:00|35456.9|35436.9|35427.9|35407.9|35458.4|35438.4|35422.9|35402.9|0
1690569600000|2023-07-28 18:40:00|35426.9|35406.9|35459.4|35439.4|35461.9|35441.9|35420.4|35400.4|0
1690569900000|2023-07-28 18:45:00|35457.9|35437.9|35466.9|35446.9|35474.9|35454.9|35456.9|35436.9|0
1690570200000|2023-07-28 18:50:00|35464.9|35444.9|35493.6|35473.6|35499.6|35479.6|35464.9|35444.9|0
1690570500000|2023-07-28 18:55:00|35493.1|35473.1|35469.6|35449.6|35493.1|35473.1|35458.1|35438.1|0
1690570800000|2023-07-28 19:00:00|35470.1|35450.1|35470.6|35450.6|35475.6|35455.6|35454.6|35434.6|0
1690571100000|2023-07-28 19:05:00|35468.6|35448.6|35468.1|35448.1|35478.6|35458.6|35463.6|35443.6|0
1690571400000|2023-07-28 19:10:00|35465.6|35445.6|35479.6|35459.6|35487.6|35467.6|35459.1|35439.1|0
1690571700000|2023-07-28 19:15:00|35481.1|35461.1|35487.6|35467.6|35490.1|35470.1|35476.1|35456.1|0
1690572000000|2023-07-28 19:20:00|35484.1|35464.1|35470.1|35450.1|35487.6|35467.6|35462.6|35442.6|0
1690572300000|2023-07-28 19:25:00|35468.6|35448.6|35461.6|35441.6|35482.6|35462.6|35458.6|35438.6|0
1690572600000|2023-07-28 19:30:00|35459.6|35439.6|35473.1|35453.1|35476.1|35456.1|35458.6|35438.6|0
1690572900000|2023-07-28 19:35:00|35473.6|35453.6|35465.1|35445.1|35480.1|35460.1|35463.1|35443.1|0
1690573200000|2023-07-28 19:40:00|35465.3|35445.3|35455.3|35435.3|35470.3|35450.3|35449.8|35429.8|0
1690573500000|2023-07-28 19:45:00|35452.3|35432.3|35441.8|35421.8|35461.8|35441.8|35438.3|35418.3|0
1690573800000|2023-07-28 19:50:00|35433.8|35413.8|35482.3|35462.3|35492.3|35472.3|35433.8|35413.8|0
1690574100000|2023-07-28 19:55:00|35485.3|35465.3|35467.3|35447.3|35486.3|35466.3|35457.3|35437.3|0
1690574400000|2023-07-28 20:00:00|35464.3|35444.3|35458.8|35438.8|35470.8|35450.8|35455.3|35435.3|0
1690574700000|2023-07-28 20:05:00|35457.8|35437.8|35461.3|35441.3|35461.8|35441.8|35452.8|35432.8|0
1690575000000|2023-07-28 20:10:00|35460.8|35440.8|35455.3|35435.3|35461.3|35441.3|35453.8|35433.8|0
1690575300000|2023-07-28 20:15:00|35455.8|35435.8|35465.3|35445.3|35467.8|35447.8|35455.8|35435.8|0
1690575600000|2023-07-28 20:20:00|35464.8|35444.8|35462.3|35442.3|35466.3|35446.3|35462.3|35442.3|0
1690575900000|2023-07-28 20:25:00|35461.8|35441.8|35465.3|35445.3|35466.3|35446.3|35460.8|35440.8|0
1690576200000|2023-07-28 20:30:00|35464.8|35444.8|35452.8|35432.8|35464.8|35444.8|35452.3|35432.3|0
1690576500000|2023-07-28 20:35:00|35453.3|35433.3|35448.8|35428.8|35454.8|35434.8|35444.8|35424.8|0
1690576800000|2023-07-28 20:40:00|35449.3|35429.3|35451.8|35431.8|35453.8|35433.8|35446.8|35426.8|0
1690577100000|2023-07-28 20:45:00|35451.3|35431.3|35453.8|35433.8|35456.3|35436.3|35451.3|35431.3|0
1690577400000|2023-07-28 20:50:00|35453.3|35433.3|35451.3|35431.3|35454.3|35434.3|35451.3|35431.3|0
1690577700000|2023-07-28 20:55:00|35450.8|35430.8|35452.5|35432.5|35452.8|35432.8|35447.3|35427.3|0
1690614000000|2023-07-29 07:00:00|35452.1|35432.1|35452.1|35432.1|35452.1|35432.1|35452.1|35432.1|0
1690617900000|2023-07-29 08:05:00|35444|35424|35444|35424|35444|35424|35444|35424|0
1690633200000|2023-07-29 12:20:00|35442.4|35422.4|35442.4|35422.4|35442.4|35422.4|35442.4|35422.4|0
1690636800000|2023-07-29 13:20:00|35442.2|35422.2|35442.2|35422.2|35442.2|35422.2|35442.2|35422.2|0
1690637100000|2023-07-29 13:25:00|35442.1|35422.1|35442.1|35422.1|35442.1|35422.1|35442.1|35422.1|0
1690638300000|2023-07-29 13:45:00|35442.4|35422.4|35442.4|35422.4|35442.4|35422.4|35442.4|35422.4|0
1690642500000|2023-07-29 14:55:00|35442.6|35422.6|35442.6|35422.6|35442.6|35422.6|35442.6|35422.6|0
1690650300000|2023-07-29 17:05:00|35443.8|35423.8|35443.8|35423.8|35443.8|35423.8|35443.8|35423.8|0
1690651800000|2023-07-29 17:30:00|35443.9|35423.9|35443.9|35423.9|35443.9|35423.9|35443.9|35423.9|0
1690656300000|2023-07-29 18:45:00|35443.8|35423.8|35443.8|35423.8|35443.8|35423.8|35443.8|35423.8|0
1690656600000|2023-07-29 18:50:00|35443.9|35423.9|35443.9|35423.9|35443.9|35423.9|35443.9|35423.9|0
1690657200000|2023-07-29 19:00:00|35443.8|35423.8|35443.8|35423.8|35443.8|35423.8|35443.8|35423.8|0
1690657500000|2023-07-29 19:05:00|35443.9|35423.9|35443.9|35423.9|35443.9|35423.9|35443.9|35423.9|0
1690658400000|2023-07-29 19:20:00|35443.8|35423.8|35443.9|35423.9|35443.9|35423.9|35443.8|35423.8|0
1690658700000|2023-07-29 19:25:00|35443.8|35423.8|35443.8|35423.8|35443.9|35423.9|35443.8|35423.8|0
1690668900000|2023-07-29 22:15:00|35447.9|35427.9|35447.9|35427.9|35447.9|35427.9|35447.9|35427.9|0
1690671600000|2023-07-29 23:00:00|35451.9|35431.9|35451.9|35431.9|35451.9|35431.9|35451.9|35431.9|0
1690703400000|2023-07-30 07:50:00|35453.5|35433.5|35453.5|35433.5|35453.5|35433.5|35453.5|35433.5|0
1690711500000|2023-07-30 10:05:00|35445.5|35425.5|35443.5|35423.5|35445.5|35425.5|35443.5|35423.5|0
1690716600000|2023-07-30 11:30:00|35441.9|35421.9|35441.9|35421.9|35441.9|35421.9|35441.9|35421.9|0
1690719300000|2023-07-30 12:15:00|35441.1|35421.1|35441.1|35421.1|35441.1|35421.1|35441.1|35421.1|0
1690726200000|2023-07-30 14:10:00|35440.3|35420.3|35440.3|35420.3|35440.3|35420.3|35440.3|35420.3|0
1690732200000|2023-07-30 15:50:00|35440.8|35420.8|35440.8|35420.8|35440.8|35420.8|35440.8|35420.8|0
1690754400000|2023-07-30 22:00:00|35452.1|35432.1|35489.8|35469.8|35498.8|35478.8|35452.1|35432.1|0
1690754700000|2023-07-30 22:05:00|35490.3|35470.3|35498.8|35478.8|35502.8|35482.8|35487.3|35467.3|0
1690755000000|2023-07-30 22:10:00|35497.8|35477.8|35500.3|35480.3|35500.8|35480.8|35492.8|35472.8|0
1690755300000|2023-07-30 22:15:00|35499.3|35479.3|35501.8|35481.8|35505.8|35485.8|35494.3|35474.3|0
1690755600000|2023-07-30 22:20:00|35500.8|35480.8|35493.8|35473.8|35502.3|35482.3|35493.8|35473.8|0
1690755900000|2023-07-30 22:25:00|35494.3|35474.3|35499.8|35479.8|35500.3|35480.3|35491.3|35471.3|0
1690756200000|2023-07-30 22:30:00|35499.3|35479.3|35501.8|35481.8|35501.8|35481.8|35498.3|35478.3|0
1690756500000|2023-07-30 22:35:00|35501.3|35481.3|35508.8|35488.8|35508.8|35488.8|35496.8|35476.8|0
1690756800000|2023-07-30 22:40:00|35508.3|35488.3|35509.3|35489.3|35516.3|35496.3|35506.8|35486.8|0
1690757100000|2023-07-30 22:45:00|35509.8|35489.8|35507.8|35487.8|35515.3|35495.3|35507.8|35487.8|0
1690757400000|2023-07-30 22:50:00|35507.3|35487.3|35499.8|35479.8|35507.8|35487.8|35499.8|35479.8|0
1690757700000|2023-07-30 22:55:00|35500.3|35480.3|35501.8|35481.8|35502.3|35482.3|35496.3|35476.3|0
1690758000000|2023-07-30 23:00:00|35502.8|35482.8|35497.8|35477.8|35502.8|35482.8|35497.3|35477.3|0
1690758300000|2023-07-30 23:05:00|35497.3|35477.3|35496.8|35476.8|35499.3|35479.3|35495.3|35475.3|0
1690758600000|2023-07-30 23:10:00|35496.3|35476.3|35501.8|35481.8|35503.8|35483.8|35495.8|35475.8|0
1690758900000|2023-07-30 23:15:00|35501.3|35481.3|35500.8|35480.8|35504.3|35484.3|35500.3|35480.3|0
1690759200000|2023-07-30 23:20:00|35500.3|35480.3|35504.8|35484.8|35508.3|35488.3|35499.3|35479.3|0
1690759500000|2023-07-30 23:25:00|35504.3|35484.3|35502.8|35482.8|35505.8|35485.8|35502.3|35482.3|0
1690759800000|2023-07-30 23:30:00|35503.3|35483.3|35496.8|35476.8|35506.3|35486.3|35495.8|35475.8|0
1690760100000|2023-07-30 23:35:00|35497.3|35477.3|35497.3|35477.3|35497.8|35477.8|35494.8|35474.8|0
1690760400000|2023-07-30 23:40:00|35497.8|35477.8|35500.3|35480.3|35502.3|35482.3|35496.8|35476.8|0
1690760700000|2023-07-30 23:45:00|35500.8|35480.8|35496.8|35476.8|35501.8|35481.8|35494.3|35474.3|0
1690761000000|2023-07-30 23:50:00|35497.3|35477.3|35487.8|35467.8|35498.3|35478.3|35486.3|35466.3|0
1690761300000|2023-07-30 23:55:00|35488.3|35468.3|35485.3|35465.3|35489.8|35469.8|35483.8|35463.8|0
1690761600000|2023-07-31 00:00:00|35481.8|35461.8|35476.3|35456.3|35484.3|35464.3|35473.3|35453.3|0
1690761900000|2023-07-31 00:05:00|35475.8|35455.8|35473.8|35453.8|35477.8|35457.8|35471.8|35451.8|0
1690762200000|2023-07-31 00:10:00|35474.3|35454.3|35472.3|35452.3|35478.3|35458.3|35468.8|35448.8|0
1690762500000|2023-07-31 00:15:00|35471.8|35451.8|35481.8|35461.8|35482.8|35462.8|35471.3|35451.3|0
1690762800000|2023-07-31 00:20:00|35481.3|35461.3|35479.3|35459.3|35483.3|35463.3|35477.3|35457.3|0
1690763100000|2023-07-31 00:25:00|35479.8|35459.8|35479.3|35459.3|35481.3|35461.3|35477.3|35457.3|0
1690763400000|2023-07-31 00:30:00|35479.8|35459.8|35482.3|35462.3|35484.3|35464.3|35475.8|35455.8|0
1690763700000|2023-07-31 00:35:00|35482.8|35462.8|35479.3|35459.3|35484.3|35464.3|35479.3|35459.3|0
1690764000000|2023-07-31 00:40:00|35479.8|35459.8|35479.3|35459.3|35480.8|35460.8|35475.3|35455.3|0
1690764300000|2023-07-31 00:45:00|35479.8|35459.8|35479.8|35459.8|35485.8|35465.8|35479.3|35459.3|0
1690764600000|2023-07-31 00:50:00|35479.3|35459.3|35475.3|35455.3|35481.3|35461.3|35474.3|35454.3|0
1690764900000|2023-07-31 00:55:00|35474.8|35454.8|35477.8|35457.8|35478.3|35458.3|35472.3|35452.3|0
1690765200000|2023-07-31 01:00:00|35477.3|35457.3|35471.3|35451.3|35479.3|35459.3|35469.3|35449.3|0
1690765500000|2023-07-31 01:05:00|35470.8|35450.8|35464.8|35444.8|35472.3|35452.3|35464.8|35444.8|0
1690765800000|2023-07-31 01:10:00|35465.3|35445.3|35471.3|35451.3|35472.3|35452.3|35464.8|35444.8|0
1690766100000|2023-07-31 01:15:00|35471.8|35451.8|35470.8|35450.8|35473.3|35453.3|35465.3|35445.3|0
1690766400000|2023-07-31 01:20:00|35471.3|35451.3|35476.8|35456.8|35478.3|35458.3|35470.8|35450.8|0
1690766700000|2023-07-31 01:25:00|35476.3|35456.3|35476.8|35456.8|35478.3|35458.3|35473.3|35453.3|0
1690767000000|2023-07-31 01:30:00|35477.3|35457.3|35479.8|35459.8|35482.3|35462.3|35474.3|35454.3|0
1690767300000|2023-07-31 01:35:00|35480.3|35460.3|35484.8|35464.8|35497.3|35477.3|35478.8|35458.8|0
1690767600000|2023-07-31 01:40:00|35485.3|35465.3|35475.3|35455.3|35490.8|35470.8|35473.8|35453.8|0
1690767900000|2023-07-31 01:45:00|35476.3|35456.3|35455.8|35435.8|35477.3|35457.3|35453.8|35433.8|0
1690768200000|2023-07-31 01:50:00|35455.3|35435.3|35448.8|35428.8|35458.3|35438.3|35434.8|35414.8|0
1690768500000|2023-07-31 01:55:00|35447.8|35427.8|35438.3|35418.3|35452.3|35432.3|35435.8|35415.8|0
1690768800000|2023-07-31 02:00:00|35437.3|35417.3|35454.3|35434.3|35454.3|35434.3|35433.3|35413.3|0
1690769100000|2023-07-31 02:05:00|35454.8|35434.8|35447.3|35427.3|35454.8|35434.8|35444.3|35424.3|0
1690769400000|2023-07-31 02:10:00|35446.8|35426.8|35423.8|35403.8|35449.3|35429.3|35421.8|35401.8|0
1690769700000|2023-07-31 02:15:00|35425.3|35405.3|35429.8|35409.8|35431.3|35411.3|35423.8|35403.8|0
1690770000000|2023-07-31 02:20:00|35429.3|35409.3|35429.8|35409.8|35431.8|35411.8|35423.3|35403.3|0
1690770300000|2023-07-31 02:25:00|35429.3|35409.3|35421.3|35401.3|35429.8|35409.8|35418.3|35398.3|0
1690770600000|2023-07-31 02:30:00|35420.8|35400.8|35426.8|35406.8|35427.8|35407.8|35416.8|35396.8|0
1690770900000|2023-07-31 02:35:00|35427.3|35407.3|35426.8|35406.8|35427.8|35407.8|35422.3|35402.3|0
1690771200000|2023-07-31 02:40:00|35427.3|35407.3|35430.8|35410.8|35430.8|35410.8|35423.3|35403.3|0
1690771500000|2023-07-31 02:45:00|35431.3|35411.3|35439.3|35419.3|35442.3|35422.3|35429.3|35409.3|0
1690771800000|2023-07-31 02:50:00|35438.8|35418.8|35435.8|35415.8|35438.8|35418.8|35432.8|35412.8|0
1690772100000|2023-07-31 02:55:00|35436.3|35416.3|35428.8|35408.8|35436.3|35416.3|35426.8|35406.8|0
1690772400000|2023-07-31 03:00:00|35429.3|35409.3|35417.3|35397.3|35430.3|35410.3|35406.3|35386.3|0
1690772700000|2023-07-31 03:05:00|35417.8|35397.8|35428.8|35408.8|35428.8|35408.8|35417.8|35397.8|0
1690773000000|2023-07-31 03:10:00|35429.3|35409.3|35431.3|35411.3|35432.8|35412.8|35426.8|35406.8|0
1690773300000|2023-07-31 03:15:00|35430.8|35410.8|35431.3|35411.3|35432.3|35412.3|35426.3|35406.3|0
1690773600000|2023-07-31 03:20:00|35430.8|35410.8|35427.8|35407.8|35430.8|35410.8|35424.3|35404.3|0
1690773900000|2023-07-31 03:25:00|35427.3|35407.3|35417.8|35397.8|35430.3|35410.3|35416.8|35396.8|0
1690774200000|2023-07-31 03:30:00|35418.3|35398.3|35412.3|35392.3|35418.8|35398.8|35411.3|35391.3|0
1690774500000|2023-07-31 03:35:00|35411.8|35391.8|35407.3|35387.3|35416.3|35396.3|35406.3|35386.3|0
1690774800000|2023-07-31 03:40:00|35406.8|35386.8|35406.8|35386.8|35410.3|35390.3|35402.3|35382.3|0
1690775100000|2023-07-31 03:45:00|35407.3|35387.3|35408.8|35388.8|35411.8|35391.8|35403.8|35383.8|0
1690775400000|2023-07-31 03:50:00|35409.3|35389.3|35411.8|35391.8|35412.8|35392.8|35408.3|35388.3|0
1690775700000|2023-07-31 03:55:00|35412.3|35392.3|35411.3|35391.3|35415.3|35395.3|35408.8|35388.8|0
1690776000000|2023-07-31 04:00:00|35412.3|35392.3|35410.3|35390.3|35412.3|35392.3|35393.8|35373.8|0
1690776300000|2023-07-31 04:05:00|35409.8|35389.8|35404.3|35384.3|35409.8|35389.8|35401.8|35381.8|0
1690776600000|2023-07-31 04:10:00|35403.3|35383.3|35407.3|35387.3|35407.8|35387.8|35402.3|35382.3|0
1690776900000|2023-07-31 04:15:00|35407.8|35387.8|35406.8|35386.8|35409.3|35389.3|35405.8|35385.8|0
1690777200000|2023-07-31 04:20:00|35407.3|35387.3|35409.8|35389.8|35411.8|35391.8|35406.8|35386.8|0
1690777500000|2023-07-31 04:25:00|35409.3|35389.3|35414.3|35394.3|35415.3|35395.3|35406.8|35386.8|0
1690777800000|2023-07-31 04:30:00|35414.8|35394.8|35413.8|35393.8|35416.8|35396.8|35409.8|35389.8|0
1690778100000|2023-07-31 04:35:00|35414.3|35394.3|35408.3|35388.3|35414.3|35394.3|35407.8|35387.8|0
1690778400000|2023-07-31 04:40:00|35409.3|35389.3|35409.8|35389.8|35414.8|35394.8|35406.3|35386.3|0
1690778700000|2023-07-31 04:45:00|35410.3|35390.3|35415.8|35395.8|35417.3|35397.3|35409.3|35389.3|0
1690779000000|2023-07-31 04:50:00|35416.3|35396.3|35418.8|35398.8|35420.3|35400.3|35415.8|35395.8|0
1690779300000|2023-07-31 04:55:00|35419.3|35399.3|35416.8|35396.8|35421.3|35401.3|35415.8|35395.8|0
1690779600000|2023-07-31 05:00:00|35417.3|35397.3|35416.3|35396.3|35418.3|35398.3|35413.3|35393.3|0
1690779900000|2023-07-31 05:05:00|35415.8|35395.8|35415.8|35395.8|35423.3|35403.3|35408.8|35388.8|0
1690780200000|2023-07-31 05:10:00|35416.3|35396.3|35433.8|35413.8|35434.8|35414.8|35416.3|35396.3|0
1690780500000|2023-07-31 05:15:00|35433.3|35413.3|35436.8|35416.8|35437.3|35417.3|35429.3|35409.3|0
1690780800000|2023-07-31 05:20:00|35437.3|35417.3|35431.8|35411.8|35438.3|35418.3|35431.3|35411.3|0
1690781100000|2023-07-31 05:25:00|35431.3|35411.3|35427.3|35407.3|35435.3|35415.3|35426.8|35406.8|0
1690781400000|2023-07-31 05:30:00|35426.8|35406.8|35433.8|35413.8|35434.8|35414.8|35426.3|35406.3|0
1690781700000|2023-07-31 05:35:00|35434.3|35414.3|35431.8|35411.8|35436.8|35416.8|35429.8|35409.8|0
1690782000000|2023-07-31 05:40:00|35431.3|35411.3|35430.8|35410.8|35434.3|35414.3|35426.8|35406.8|0
1690782300000|2023-07-31 05:45:00|35431.3|35411.3|35433.8|35413.8|35434.3|35414.3|35429.3|35409.3|0
1690782600000|2023-07-31 05:50:00|35434.3|35414.3|35438.3|35418.3|35441.3|35421.3|35434.3|35414.3|0
1690782900000|2023-07-31 05:55:00|35437.8|35417.8|35432.3|35412.3|35440.3|35420.3|35432.3|35412.3|0
1690783200000|2023-07-31 06:00:00|35438.8|35418.8|35441.3|35421.3|35445.3|35425.3|35423.8|35403.8|0
1690783500000|2023-07-31 06:05:00|35440.8|35420.8|35450.8|35430.8|35451.3|35431.3|35439.3|35419.3|0
1690783800000|2023-07-31 06:10:00|35451.3|35431.3|35462.8|35442.8|35464.8|35444.8|35443.8|35423.8|0
1690784100000|2023-07-31 06:15:00|35463.3|35443.3|35464.3|35444.3|35468.3|35448.3|35460.3|35440.3|0
1690784400000|2023-07-31 06:20:00|35463.8|35443.8|35460.3|35440.3|35465.3|35445.3|35458.8|35438.8|0
1690784700000|2023-07-31 06:25:00|35460.8|35440.8|35460.3|35440.3|35465.3|35445.3|35460.3|35440.3|0
1690785000000|2023-07-31 06:30:00|35459.3|35439.3|35455.3|35435.3|35460.3|35440.3|35454.3|35434.3|0
1690785300000|2023-07-31 06:35:00|35455.8|35435.8|35454.8|35434.8|35459.8|35439.8|35454.3|35434.3|0
1690785600000|2023-07-31 06:40:00|35454.3|35434.3|35459.3|35439.3|35459.8|35439.8|35451.3|35431.3|0
1690785900000|2023-07-31 06:45:00|35459.8|35439.8|35456.3|35436.3|35459.8|35439.8|35451.3|35431.3|0
1690786200000|2023-07-31 06:50:00|35455.8|35435.8|35446.8|35426.8|35462.3|35442.3|35445.3|35425.3|0
1690786500000|2023-07-31 06:55:00|35446.3|35426.3|35453.3|35433.3|35453.3|35433.3|35434.3|35414.3|0
1690786800000|2023-07-31 07:00:00|35456.8|35436.8|35466.3|35446.3|35466.3|35446.3|35450.3|35430.3|0
1690787100000|2023-07-31 07:05:00|35466.8|35446.8|35451.8|35431.8|35472.8|35452.8|35446.8|35426.8|0
1690787400000|2023-07-31 07:10:00|35451.3|35431.3|35461.8|35441.8|35466.8|35446.8|35449.3|35429.3|0
1690787700000|2023-07-31 07:15:00|35461.3|35441.3|35476.3|35456.3|35480.8|35460.8|35461.3|35441.3|0
1690788000000|2023-07-31 07:20:00|35477.3|35457.3|35478.8|35458.8|35480.3|35460.3|35471.8|35451.8|0
1690788300000|2023-07-31 07:25:00|35479.3|35459.3|35489.3|35469.3|35490.8|35470.8|35475.3|35455.3|0
1690788600000|2023-07-31 07:30:00|35488.8|35468.8|35502.3|35482.3|35503.3|35483.3|35486.8|35466.8|0
1690788900000|2023-07-31 07:35:00|35501.8|35481.8|35475.8|35455.8|35501.8|35481.8|35475.8|35455.8|0
1690789200000|2023-07-31 07:40:00|35476.8|35456.8|35471.3|35451.3|35478.3|35458.3|35469.8|35449.8|0
1690789500000|2023-07-31 07:45:00|35470.8|35450.8|35455.8|35435.8|35471.3|35451.3|35450.3|35430.3|0
1690789800000|2023-07-31 07:50:00|35457.3|35437.3|35470.3|35450.3|35471.3|35451.3|35456.8|35436.8|0
1690790100000|2023-07-31 07:55:00|35470.8|35450.8|35472.8|35452.8|35480.3|35460.3|35467.8|35447.8|0
1690790400000|2023-07-31 08:00:00|35468.3|35448.3|35482.3|35462.3|35485.3|35465.3|35467.3|35447.3|0
1690790700000|2023-07-31 08:05:00|35481.8|35461.8|35479.3|35459.3|35483.8|35463.8|35471.8|35451.8|0
1690791000000|2023-07-31 08:10:00|35479.8|35459.8|35473.8|35453.8|35481.3|35461.3|35469.3|35449.3|0
1690791300000|2023-07-31 08:15:00|35474.3|35454.3|35463.3|35443.3|35476.3|35456.3|35463.3|35443.3|0
1690791600000|2023-07-31 08:20:00|35464.3|35444.3|35459.8|35439.8|35466.3|35446.3|35456.3|35436.3|0
1690791900000|2023-07-31 08:25:00|35459.3|35439.3|35465.8|35445.8|35466.3|35446.3|35456.8|35436.8|0
1690792200000|2023-07-31 08:30:00|35466.3|35446.3|35480.8|35460.8|35481.3|35461.3|35465.3|35445.3|0
1690792500000|2023-07-31 08:35:00|35480.3|35460.3|35473.8|35453.8|35480.3|35460.3|35469.3|35449.3|0
1690792800000|2023-07-31 08:40:00|35473.3|35453.3|35477.8|35457.8|35483.3|35463.3|35469.8|35449.8|0
1690793100000|2023-07-31 08:45:00|35477.3|35457.3|35482.3|35462.3|35485.8|35465.8|35472.8|35452.8|0
1690793400000|2023-07-31 08:50:00|35481.8|35461.8|35485.3|35465.3|35487.3|35467.3|35476.8|35456.8|0
1690793700000|2023-07-31 08:55:00|35485.8|35465.8|35493.8|35473.8|35495.3|35475.3|35484.8|35464.8|0
1690794000000|2023-07-31 09:00:00|35493.3|35473.3|35497.3|35477.3|35498.3|35478.3|35489.3|35469.3|0
1690794300000|2023-07-31 09:05:00|35497.8|35477.8|35502.8|35482.8|35507.8|35487.8|35495.8|35475.8|0
1690794600000|2023-07-31 09:10:00|35503.3|35483.3|35497.8|35477.8|35503.3|35483.3|35493.8|35473.8|0
1690794900000|2023-07-31 09:15:00|35497.3|35477.3|35500.8|35480.8|35504.3|35484.3|35495.8|35475.8|0
1690795200000|2023-07-31 09:20:00|35501.3|35481.3|35502.3|35482.3|35506.3|35486.3|35498.8|35478.8|0
1690795500000|2023-07-31 09:25:00|35502.8|35482.8|35504.3|35484.3|35507.3|35487.3|35500.3|35480.3|0
1690795800000|2023-07-31 09:30:00|35503.3|35483.3|35496.3|35476.3|35504.3|35484.3|35494.3|35474.3|0
1690796100000|2023-07-31 09:35:00|35495.8|35475.8|35500.8|35480.8|35504.3|35484.3|35494.3|35474.3|0
1690796400000|2023-07-31 09:40:00|35501.3|35481.3|35492.8|35472.8|35501.3|35481.3|35491.3|35471.3|0
1690796700000|2023-07-31 09:45:00|35492.3|35472.3|35492.3|35472.3|35493.8|35473.8|35484.8|35464.8|0
1690797000000|2023-07-31 09:50:00|35491.8|35471.8|35497.3|35477.3|35497.8|35477.8|35490.8|35470.8|0
1690797300000|2023-07-31 09:55:00|35496.3|35476.3|35495.8|35475.8|35497.8|35477.8|35493.3|35473.3|0
1690797600000|2023-07-31 10:00:00|35496.3|35476.3|35492.3|35472.3|35498.3|35478.3|35491.8|35471.8|0
1690797900000|2023-07-31 10:05:00|35491.8|35471.8|35501.3|35481.3|35501.3|35481.3|35491.3|35471.3|0
1690798200000|2023-07-31 10:10:00|35501.8|35481.8|35499.8|35479.8|35503.3|35483.3|35499.8|35479.8|0
1690798500000|2023-07-31 10:15:00|35500.3|35480.3|35502.3|35482.3|35502.3|35482.3|35492.8|35472.8|0
1690798800000|2023-07-31 10:20:00|35502.8|35482.8|35505.8|35485.8|35507.3|35487.3|35498.3|35478.3|0
1690799100000|2023-07-31 10:25:00|35504.8|35484.8|35503.3|35483.3|35507.3|35487.3|35501.3|35481.3|0
1690799400000|2023-07-31 10:30:00|35502.3|35482.3|35507.3|35487.3|35507.3|35487.3|35498.3|35478.3|0
1690799700000|2023-07-31 10:35:00|35506.8|35486.8|35515.8|35495.8|35516.3|35496.3|35504.3|35484.3|0
1690800000000|2023-07-31 10:40:00|35516.3|35496.3|35519.3|35499.3|35520.8|35500.8|35515.3|35495.3|0
1690800300000|2023-07-31 10:45:00|35518.3|35498.3|35517.3|35497.3|35520.3|35500.3|35515.3|35495.3|0
1690800600000|2023-07-31 10:50:00|35517.8|35497.8|35520.3|35500.3|35521.8|35501.8|35516.3|35496.3|0
1690800900000|2023-07-31 10:55:00|35519.8|35499.8|35524.8|35504.8|35525.3|35505.3|35518.3|35498.3|0
1690801200000|2023-07-31 11:00:00|35524.3|35504.3|35521.8|35501.8|35524.3|35504.3|35518.8|35498.8|0
1690801500000|2023-07-31 11:05:00|35522.3|35502.3|35520.8|35500.8|35524.8|35504.8|35518.3|35498.3|0
1690801800000|2023-07-31 11:10:00|35520.3|35500.3|35531.3|35511.3|35531.3|35511.3|35520.3|35500.3|0
1690802100000|2023-07-31 11:15:00|35530.8|35510.8|35522.8|35502.8|35531.8|35511.8|35521.3|35501.3|0
1690802400000|2023-07-31 11:20:00|35522.3|35502.3|35521.3|35501.3|35524.3|35504.3|35515.3|35495.3|0
1690802700000|2023-07-31 11:25:00|35521.8|35501.8|35525.8|35505.8|35526.3|35506.3|35516.3|35496.3|0
1690803000000|2023-07-31 11:30:00|35525.3|35505.3|35511.8|35491.8|35525.3|35505.3|35510.3|35490.3|0
1690803300000|2023-07-31 11:35:00|35511.3|35491.3|35521.3|35501.3|35523.8|35503.8|35511.3|35491.3|0
1690803600000|2023-07-31 11:40:00|35520.8|35500.8|35516.8|35496.8|35521.8|35501.8|35515.3|35495.3|0
1690803900000|2023-07-31 11:45:00|35517.3|35497.3|35519.3|35499.3|35520.3|35500.3|35515.3|35495.3|0
1690804200000|2023-07-31 11:50:00|35518.3|35498.3|35523.8|35503.8|35525.3|35505.3|35515.8|35495.8|0
1690804500000|2023-07-31 11:55:00|35524.3|35504.3|35525.8|35505.8|35527.3|35507.3|35522.3|35502.3|0
1690804800000|2023-07-31 12:00:00|35525.3|35505.3|35524.8|35504.8|35528.8|35508.8|35521.3|35501.3|0
1690805100000|2023-07-31 12:05:00|35523.8|35503.8|35520.3|35500.3|35525.8|35505.8|35519.3|35499.3|0
1690805400000|2023-07-31 12:10:00|35519.8|35499.8|35519.3|35499.3|35523.3|35503.3|35517.3|35497.3|0
1690805700000|2023-07-31 12:15:00|35518.3|35498.3|35523.8|35503.8|35525.3|35505.3|35517.8|35497.8|0
1690806000000|2023-07-31 12:20:00|35524.3|35504.3|35520.8|35500.8|35525.3|35505.3|35517.8|35497.8|0
1690806300000|2023-07-31 12:25:00|35521.3|35501.3|35520.8|35500.8|35522.8|35502.8|35515.8|35495.8|0
1690806600000|2023-07-31 12:30:00|35521.3|35501.3|35519.8|35499.8|35522.8|35502.8|35518.3|35498.3|0
1690806900000|2023-07-31 12:35:00|35520.3|35500.3|35523.8|35503.8|35524.3|35504.3|35516.3|35496.3|0
1690807200000|2023-07-31 12:40:00|35524.3|35504.3|35537.3|35517.3|35538.3|35518.3|35522.8|35502.8|0
1690807500000|2023-07-31 12:45:00|35536.8|35516.8|35539.8|35519.8|35542.8|35522.8|35535.3|35515.3|0
1690807800000|2023-07-31 12:50:00|35540.8|35520.8|35538.3|35518.3|35543.3|35523.3|35531.8|35511.8|0
1690808100000|2023-07-31 12:55:00|35537.8|35517.8|35526.8|35506.8|35538.8|35518.8|35526.8|35506.8|0
1690808400000|2023-07-31 13:00:00|35526.3|35506.3|35516.3|35496.3|35528.8|35508.8|35515.8|35495.8|0
1690808700000|2023-07-31 13:05:00|35515.8|35495.8|35520.3|35500.3|35525.3|35505.3|35513.3|35493.3|0
1690809000000|2023-07-31 13:10:00|35519.8|35499.8|35519.3|35499.3|35521.8|35501.8|35514.8|35494.8|0
1690809300000|2023-07-31 13:15:00|35518.8|35498.8|35519.8|35499.8|35525.3|35505.3|35516.3|35496.3|0
1690809600000|2023-07-31 13:20:00|35519.3|35499.3|35522.8|35502.8|35527.3|35507.3|35517.8|35497.8|0
1690809900000|2023-07-31 13:25:00|35522.3|35502.3|35485.3|35465.3|35525.8|35505.8|35482.8|35462.8|0
1690810200000|2023-07-31 13:30:00|35485.8|35465.8|35479.3|35459.3|35503.3|35483.3|35445.3|35425.3|0
1690810500000|2023-07-31 13:35:00|35481.8|35461.8|35481.4|35461.4|35516.1|35496.1|35477.1|35457.1|0
1690810800000|2023-07-31 13:40:00|35486.4|35466.4|35519.9|35499.9|35536.4|35516.4|35486.4|35466.4|0
1690811100000|2023-07-31 13:45:00|35526.9|35506.9|35543.4|35523.4|35549.4|35529.4|35510.9|35490.9|0
1690811400000|2023-07-31 13:50:00|35543.9|35523.9|35524.5|35504.5|35553.3|35533.3|35520.5|35500.5|0
1690811700000|2023-07-31 13:55:00|35524|35504|35487|35467|35524|35504|35448|35428|0
1690812000000|2023-07-31 14:00:00|35488.5|35468.5|35500.5|35480.5|35503|35483|35471|35451|0
1690812300000|2023-07-31 14:05:00|35502.5|35482.5|35508.5|35488.5|35513|35493|35500.5|35480.5|0
1690812600000|2023-07-31 14:10:00|35505.5|35485.5|35488.5|35468.5|35514|35494|35473.5|35453.5|0
1690812900000|2023-07-31 14:15:00|35492.5|35472.5|35494.5|35474.5|35504.5|35484.5|35485|35465|0
1690813200000|2023-07-31 14:20:00|35493|35473|35502.5|35482.5|35504|35484|35487|35467|0
1690813500000|2023-07-31 14:25:00|35503|35483|35517.5|35497.5|35517.5|35497.5|35497.5|35477.5|0
1690813800000|2023-07-31 14:30:00|35516.5|35496.5|35505.5|35485.5|35523.5|35503.5|35494.5|35474.5|0
1690814100000|2023-07-31 14:35:00|35504|35484|35522.5|35502.5|35522.5|35502.5|35503.5|35483.5|0
1690814400000|2023-07-31 14:40:00|35522|35502|35547|35527|35548.5|35528.5|35522|35502|0
1690814700000|2023-07-31 14:45:00|35548|35528|35536.5|35516.5|35550.5|35530.5|35516.5|35496.5|0
1690815000000|2023-07-31 14:50:00|35531.5|35511.5|35510|35490|35535.5|35515.5|35507|35487|0
1690815300000|2023-07-31 14:55:00|35511.5|35491.5|35520|35500|35524|35504|35510.5|35490.5|0
1690815600000|2023-07-31 15:00:00|35519.5|35499.5|35528.5|35508.5|35529|35509|35511|35491|0
1690815900000|2023-07-31 15:05:00|35529.5|35509.5|35532|35512|35534.5|35514.5|35516|35496|0
1690816200000|2023-07-31 15:10:00|35531.5|35511.5|35528.5|35508.5|35544|35524|35528.5|35508.5|0
1690816500000|2023-07-31 15:15:00|35529.5|35509.5|35522|35502|35529.5|35509.5|35511|35491|0
1690816800000|2023-07-31 15:20:00|35521.5|35501.5|35510.5|35490.5|35523.5|35503.5|35503|35483|0
1690817100000|2023-07-31 15:25:00|35509.5|35489.5|35508.2|35488.2|35520.5|35500.5|35501|35481|0
1690817400000|2023-07-31 15:30:00|35509.2|35489.2|35491.2|35471.2|35512.2|35492.2|35472.7|35452.7|0
1690817700000|2023-07-31 15:35:00|35490.7|35470.7|35497.7|35477.7|35509.2|35489.2|35488.7|35468.7|0
1690818000000|2023-07-31 15:40:00|35495.8|35475.8|35487.8|35467.8|35496.8|35476.8|35475.8|35455.8|0
1690818300000|2023-07-31 15:45:00|35488.3|35468.3|35488.8|35468.8|35491.8|35471.8|35479.8|35459.8|0
1690818600000|2023-07-31 15:50:00|35489.8|35469.8|35464.3|35444.3|35489.8|35469.8|35456.8|35436.8|0
1690818900000|2023-07-31 15:55:00|35463.8|35443.8|35463.3|35443.3|35471.8|35451.8|35455.3|35435.3|0
1690819200000|2023-07-31 16:00:00|35461.8|35441.8|35470.8|35450.8|35478.8|35458.8|35460.8|35440.8|0
1690819500000|2023-07-31 16:05:00|35471.8|35451.8|35462.3|35442.3|35471.8|35451.8|35453.8|35433.8|0
1690819800000|2023-07-31 16:10:00|35463.3|35443.3|35466.3|35446.3|35473.3|35453.3|35451.8|35431.8|0
1690820100000|2023-07-31 16:15:00|35464.3|35444.3|35465.8|35445.8|35471.3|35451.3|35459.3|35439.3|0
1690820400000|2023-07-31 16:20:00|35465.3|35445.3|35475.8|35455.8|35479.3|35459.3|35463.8|35443.8|0
1690820700000|2023-07-31 16:25:00|35476.8|35456.8|35477.8|35457.8|35481.3|35461.3|35470.8|35450.8|0
1690821000000|2023-07-31 16:30:00|35478.3|35458.3|35466.8|35446.8|35479.8|35459.8|35464.8|35444.8|0
1690821300000|2023-07-31 16:35:00|35466.3|35446.3|35454.3|35434.3|35466.3|35446.3|35454.3|35434.3|0
1690821600000|2023-07-31 16:40:00|35454.8|35434.8|35460.3|35440.3|35462.8|35442.8|35441.8|35421.8|0
1690821900000|2023-07-31 16:45:00|35460.8|35440.8|35461.8|35441.8|35464.3|35444.3|35448.3|35428.3|0
1690822200000|2023-07-31 16:50:00|35460.8|35440.8|35461.8|35441.8|35462.8|35442.8|35452.8|35432.8|0
1690822500000|2023-07-31 16:55:00|35462.3|35442.3|35457.3|35437.3|35462.8|35442.8|35447.8|35427.8|0
1690822800000|2023-07-31 17:00:00|35457.8|35437.8|35450.8|35430.8|35459.8|35439.8|35440.8|35420.8|0
1690823100000|2023-07-31 17:05:00|35451.3|35431.3|35488.3|35468.3|35488.3|35468.3|35446.8|35426.8|0
1690823400000|2023-07-31 17:10:00|35489.8|35469.8|35494.8|35474.8|35504.8|35484.8|35487.8|35467.8|0
1690823700000|2023-07-31 17:15:00|35492.8|35472.8|35463.8|35443.8|35494.3|35474.3|35459.8|35439.8|0
1690824000000|2023-07-31 17:20:00|35464.3|35444.3|35475.8|35455.8|35479.8|35459.8|35462.8|35442.8|0
1690824300000|2023-07-31 17:25:00|35474.3|35454.3|35479.8|35459.8|35491.3|35471.3|35466.3|35446.3|0
1690824600000|2023-07-31 17:30:00|35480.3|35460.3|35501.8|35481.8|35504.8|35484.8|35478.8|35458.8|0
1690824900000|2023-07-31 17:35:00|35501.3|35481.3|35519.8|35499.8|35520.3|35500.3|35500.8|35480.8|0
1690825200000|2023-07-31 17:40:00|35520.3|35500.3|35516.8|35496.8|35520.8|35500.8|35508.3|35488.3|0
1690825500000|2023-07-31 17:45:00|35516.3|35496.3|35508.8|35488.8|35516.3|35496.3|35504.8|35484.8|0
1690825800000|2023-07-31 17:50:00|35507.8|35487.8|35493.8|35473.8|35507.8|35487.8|35491.3|35471.3|0
1690826100000|2023-07-31 17:55:00|35493.3|35473.3|35497.8|35477.8|35500.8|35480.8|35491.3|35471.3|0
1690826400000|2023-07-31 18:00:00|35498.3|35478.3|35497.8|35477.8|35504.3|35484.3|35490.3|35470.3|0
1690826700000|2023-07-31 18:05:00|35498.8|35478.8|35478.8|35458.8|35502.8|35482.8|35477.8|35457.8|0
1690827000000|2023-07-31 18:10:00|35474.8|35454.8|35468.8|35448.8|35480.8|35460.8|35468.3|35448.3|0
1690827300000|2023-07-31 18:15:00|35469.8|35449.8|35466.8|35446.8|35476.8|35456.8|35466.8|35446.8|0
1690827600000|2023-07-31 18:20:00|35465.8|35445.8|35476.3|35456.3|35477.8|35457.8|35464.8|35444.8|0
1690827900000|2023-07-31 18:25:00|35477.8|35457.8|35485.8|35465.8|35492.8|35472.8|35469.8|35449.8|0
1690828200000|2023-07-31 18:30:00|35486.8|35466.8|35493.8|35473.8|35495.8|35475.8|35481.8|35461.8|0
1690828500000|2023-07-31 18:35:00|35494.8|35474.8|35484.8|35464.8|35500.8|35480.8|35480.8|35460.8|0
1690828800000|2023-07-31 18:40:00|35485.3|35465.3|35480.3|35460.3|35491.3|35471.3|35477.8|35457.8|0
1690829100000|2023-07-31 18:45:00|35479.8|35459.8|35487|35467|35489.8|35469.8|35471.8|35451.8|0
1690829400000|2023-07-31 18:50:00|35489.5|35469.5|35488|35468|35502.5|35482.5|35488|35468|0
1690829700000|2023-07-31 18:55:00|35489|35469|35499.5|35479.5|35507|35487|35488.5|35468.5|0
1690830000000|2023-07-31 19:00:00|35501|35481|35479|35459|35502|35482|35476|35456|0
1690830300000|2023-07-31 19:05:00|35479.5|35459.5|35476|35456|35481.5|35461.5|35470|35450|0
1690830600000|2023-07-31 19:10:00|35476.5|35456.5|35470.5|35450.5|35480.5|35460.5|35462.5|35442.5|0
1690830900000|2023-07-31 19:15:00|35468|35448|35483|35463|35485.5|35465.5|35465|35445|0
1690831200000|2023-07-31 19:20:00|35482.5|35462.5|35476|35456|35492|35472|35475.5|35455.5|0
1690831500000|2023-07-31 19:25:00|35478|35458|35487.5|35467.5|35492|35472|35475|35455|0
1690831800000|2023-07-31 19:30:00|35487|35467|35475.5|35455.5|35497|35477|35472|35452|0
1690832100000|2023-07-31 19:35:00|35475|35455|35457.5|35437.5|35480.5|35460.5|35453|35433|0
1690832400000|2023-07-31 19:40:00|35456.5|35436.5|35479|35459|35480.5|35460.5|35454|35434|0
1690832700000|2023-07-31 19:45:00|35480.5|35460.5|35452|35432|35483.5|35463.5|35441.5|35421.5|0
1690833000000|2023-07-31 19:50:00|35450.5|35430.5|35488|35468|35492.5|35472.5|35445|35425|0
1690833300000|2023-07-31 19:55:00|35491.5|35471.5|35578.5|35558.5|35580.5|35560.5|35491.5|35471.5|0
1690833600000|2023-07-31 20:00:00|35581|35561|35580|35560|35587|35567|35567.5|35547.5|0
1690833900000|2023-07-31 20:05:00|35579.5|35559.5|35571|35551|35583.5|35563.5|35569.5|35549.5|0
1690834200000|2023-07-31 20:10:00|35573.5|35553.5|35572.5|35552.5|35581.5|35561.5|35566.5|35546.5|0
1690834500000|2023-07-31 20:15:00|35572|35552|35581.5|35561.5|35584|35564|35565|35545|0
1690834800000|2023-07-31 20:20:00|35581|35561|35584|35564|35584.5|35564.5|35579.5|35559.5|0
1690835100000|2023-07-31 20:25:00|35583.5|35563.5|35576|35556|35584|35564|35573.5|35553.5|0
1690835400000|2023-07-31 20:30:00|35575.5|35555.5|35582|35562|35586.5|35566.5|35575.5|35555.5|0
1690835700000|2023-07-31 20:35:00|35581.5|35561.5|35584|35564|35584.5|35564.5|35580.5|35560.5|0
1690836000000|2023-07-31 20:40:00|35583.5|35563.5|35583|35563|35586|35566|35581.5|35561.5|0
1690836300000|2023-07-31 20:45:00|35582.5|35562.5|35585.5|35565.5|35586|35566|35580.5|35560.5|0
1690836600000|2023-07-31 20:50:00|35585|35565|35586|35566|35588|35568|35583.5|35563.5|0
1690836900000|2023-07-31 20:55:00|35586.5|35566.5|35586.5|35566.5|35589|35569|35584.5|35564.5|0
1690837200000|2023-07-31 21:00:00|35587.2|35567.2|35585.7|35565.7|35587.2|35567.2|35585.1|35565.1|0
1690837500000|2023-07-31 21:05:00|35585.1|35565.1|35584.5|35564.5|35586.8|35566.8|35582.2|35562.2|0
1690837800000|2023-07-31 21:10:00|35582.2|35562.2|35585.6|35565.6|35585.7|35565.7|35582.2|35562.2|0
1690838100000|2023-07-31 21:15:00|35585.4|35565.4|35585.6|35565.6|35585.7|35565.7|35585.4|35565.4|0
1690838400000|2023-07-31 21:20:00|35585.4|35565.4|35585.3|35565.3|35585.4|35565.4|35585.1|35565.1|0
1690838700000|2023-07-31 21:25:00|35585.1|35565.1|35584.8|35564.8|35585.6|35565.6|35584.4|35564.4|0
1690839000000|2023-07-31 21:30:00|35585.1|35565.1|35585.9|35565.9|35586.6|35566.6|35585.1|35565.1|0
1690839300000|2023-07-31 21:35:00|35585.6|35565.6|35584.2|35564.2|35585.6|35565.6|35584.1|35564.1|0
1690839600000|2023-07-31 21:40:00|35584.1|35564.1|35583.7|35563.7|35584.1|35564.1|35583.7|35563.7|0
1690839900000|2023-07-31 21:45:00|35584.5|35564.5|35584.8|35564.8|35584.8|35564.8|35583.6|35563.6|0
1690840200000|2023-07-31 21:50:00|35585.1|35565.1|35584.8|35564.8|35585.1|35565.1|35584.8|35564.8|0
1690840500000|2023-07-31 21:55:00|35585.1|35565.1|35593.3|35573.3|35593.8|35573.8|35584.8|35564.8|0
1690840800000|2023-07-31 22:00:00|35590|35570|35588.5|35568.5|35594.5|35574.5|35584.5|35564.5|0
1690841100000|2023-07-31 22:05:00|35589|35569|35585.5|35565.5|35591|35571|35583|35563|0
1690841400000|2023-07-31 22:10:00|35586|35566|35587.5|35567.5|35588.5|35568.5|35583|35563|0
1690841700000|2023-07-31 22:15:00|35587|35567|35583.5|35563.5|35587|35567|35583.5|35563.5|0
1690842000000|2023-07-31 22:20:00|35583|35563|35581.5|35561.5|35583.5|35563.5|35578.5|35558.5|0
1690842300000|2023-07-31 22:25:00|35581|35561|35575|35555|35581|35561|35574.5|35554.5|0
1690842600000|2023-07-31 22:30:00|35575.5|35555.5|35576|35556|35576|35556|35571.5|35551.5|0
1690842900000|2023-07-31 22:35:00|35575.5|35555.5|35572.5|35552.5|35579.5|35559.5|35572.5|35552.5|0
1690843200000|2023-07-31 22:40:00|35573|35553|35572|35552|35575|35555|35571|35551|0
1690843500000|2023-07-31 22:45:00|35571.5|35551.5|35574.5|35554.5|35574.5|35554.5|35570.5|35550.5|0
1690843800000|2023-07-31 22:50:00|35574|35554|35570|35550|35576.5|35556.5|35569|35549|0
1690844100000|2023-07-31 22:55:00|35570.5|35550.5|35570|35550|35570.5|35550.5|35569|35549|0
1690844400000|2023-07-31 23:00:00|35569.5|35549.5|35568.5|35548.5|35572|35552|35568|35548|0
1690844700000|2023-07-31 23:05:00|35568|35548|35568.5|35548.5|35569|35549|35565.5|35545.5|0
1690845000000|2023-07-31 23:10:00|35569|35549|35571.5|35551.5|35571.5|35551.5|35568|35548|0
1690845300000|2023-07-31 23:15:00|35570.5|35550.5|35571|35551|35574|35554|35570.5|35550.5|0
1690845600000|2023-07-31 23:20:00|35571.5|35551.5|35570|35550|35571.5|35551.5|35568.5|35548.5|0
1690845900000|2023-07-31 23:25:00|35569.5|35549.5|35565.5|35545.5|35569.5|35549.5|35565.5|35545.5|0
1690846200000|2023-07-31 23:30:00|35566|35546|35569|35549|35569|35549|35565.5|35545.5|0
1690846500000|2023-07-31 23:35:00|35568.5|35548.5|35568|35548|35575.5|35555.5|35567|35547|0
1690846800000|2023-07-31 23:40:00|35567.5|35547.5|35568|35548|35569|35549|35565.5|35545.5|0
1690847100000|2023-07-31 23:45:00|35567.5|35547.5|35569|35549|35569|35549|35565.5|35545.5|0
1690847400000|2023-07-31 23:50:00|35568.5|35548.5|35567.5|35547.5|35569|35549|35566|35546|0
1690847700000|2023-07-31 23:55:00|35568|35548|35568|35548|35569|35549|35567.5|35547.5|0
1690848000000|2023-08-01 00:00:00|35566.5|35546.5|35570.5|35550.5|35571|35551|35564.5|35544.5|0
1690848300000|2023-08-01 00:05:00|35570|35550|35569|35549|35571|35551|35565|35545|0
1690848600000|2023-08-01 00:10:00|35569.5|35549.5|35575|35555|35576|35556|35569.5|35549.5|0
1690848900000|2023-08-01 00:15:00|35574.5|35554.5|35572|35552|35575|35555|35570|35550|0
1690849200000|2023-08-01 00:20:00|35572.5|35552.5|35576|35556|35577.5|35557.5|35572.5|35552.5|0
1690849500000|2023-08-01 00:25:00|35575.5|35555.5|35569.5|35549.5|35575.5|35555.5|35569.5|35549.5|0
1690849800000|2023-08-01 00:30:00|35570|35550|35566|35546|35570.5|35550.5|35565.5|35545.5|0
1690850100000|2023-08-01 00:35:00|35566.5|35546.5|35566|35546|35570.5|35550.5|35563|35543|0
1690850400000|2023-08-01 00:40:00|35565.5|35545.5|35567|35547|35567.5|35547.5|35564.5|35544.5|0
1690850700000|2023-08-01 00:45:00|35567.5|35547.5|35574|35554|35574|35554|35567.5|35547.5|0
1690851000000|2023-08-01 00:50:00|35573.5|35553.5|35582|35562|35584.5|35564.5|35573.5|35553.5|0
1690851300000|2023-08-01 00:55:00|35581|35561|35584.5|35564.5|35584.5|35564.5|35579|35559|0
1690851600000|2023-08-01 01:00:00|35586.5|35566.5|35583.5|35563.5|35587|35567|35582|35562|0
1690851900000|2023-08-01 01:05:00|35583|35563|35583|35563|35584|35564|35578.5|35558.5|0
1690852200000|2023-08-01 01:10:00|35582.5|35562.5|35579|35559|35583|35563|35578|35558|0
1690852500000|2023-08-01 01:15:00|35578.5|35558.5|35590.5|35570.5|35590.5|35570.5|35577.5|35557.5|0
1690852800000|2023-08-01 01:20:00|35589.5|35569.5|35583.5|35563.5|35589.5|35569.5|35581.5|35561.5|0
1690853100000|2023-08-01 01:25:00|35583|35563|35586.5|35566.5|35589.5|35569.5|35580|35560|0
1690853400000|2023-08-01 01:30:00|35586|35566|35588.5|35568.5|35593|35573|35581.5|35561.5|0
1690853700000|2023-08-01 01:35:00|35588|35568|35587|35567|35588.5|35568.5|35582.5|35562.5|0
1690854000000|2023-08-01 01:40:00|35587.5|35567.5|35591.5|35571.5|35592.5|35572.5|35586|35566|0
1690854300000|2023-08-01 01:45:00|35590.5|35570.5|35589.5|35569.5|35591.5|35571.5|35583|35563|0
1690854600000|2023-08-01 01:50:00|35590|35570|35590|35570|35591.5|35571.5|35587|35567|0
1690854900000|2023-08-01 01:55:00|35589.5|35569.5|35594|35574|35604|35584|35589.5|35569.5|0
1690855200000|2023-08-01 02:00:00|35596|35576|35590.5|35570.5|35596|35576|35589.5|35569.5|0
1690855500000|2023-08-01 02:05:00|35591.5|35571.5|35588|35568|35591.5|35571.5|35587|35567|0
1690855800000|2023-08-01 02:10:00|35587.5|35567.5|35583.5|35563.5|35587.5|35567.5|35580.5|35560.5|0
1690856100000|2023-08-01 02:15:00|35583|35563|35585.5|35565.5|35586.5|35566.5|35582.5|35562.5|0
1690856400000|2023-08-01 02:20:00|35585|35565|35589.5|35569.5|35592|35572|35584|35564|0
1690856700000|2023-08-01 02:25:00|35589|35569|35589|35569|35591.5|35571.5|35587.5|35567.5|0
1690857000000|2023-08-01 02:30:00|35588.5|35568.5|35588.5|35568.5|35591.5|35571.5|35587.5|35567.5|0
1690857300000|2023-08-01 02:35:00|35589.5|35569.5|35587.5|35567.5|35591.5|35571.5|35587.5|35567.5|0
1690857600000|2023-08-01 02:40:00|35588|35568|35586.5|35566.5|35590.5|35570.5|35586.5|35566.5|0
1690857900000|2023-08-01 02:45:00|35587|35567|35580.5|35560.5|35587|35567|35579.5|35559.5|0
1690858200000|2023-08-01 02:50:00|35579.5|35559.5|35579|35559|35580.5|35560.5|35575.5|35555.5|0
1690858500000|2023-08-01 02:55:00|35578.5|35558.5|35577.5|35557.5|35579|35559|35576.5|35556.5|0
1690858800000|2023-08-01 03:00:00|35578|35558|35579|35559|35581.5|35561.5|35577.5|35557.5|0
1690859100000|2023-08-01 03:05:00|35578.5|35558.5|35582.5|35562.5|35582.5|35562.5|35578|35558|0
1690859400000|2023-08-01 03:10:00|35583|35563|35582.5|35562.5|35584.5|35564.5|35581.5|35561.5|0
1690859700000|2023-08-01 03:15:00|35582|35562|35585|35565|35585.5|35565.5|35582|35562|0
1690860000000|2023-08-01 03:20:00|35584.5|35564.5|35587|35567|35590|35570|35584|35564|0
1690860300000|2023-08-01 03:25:00|35587.5|35567.5|35581.5|35561.5|35587.5|35567.5|35581|35561|0
1690860600000|2023-08-01 03:30:00|35582|35562|35573|35553|35582|35562|35571.5|35551.5|0
1690860900000|2023-08-01 03:35:00|35572.5|35552.5|35571.5|35551.5|35575|35555|35571.5|35551.5|0
1690861200000|2023-08-01 03:40:00|35572.5|35552.5|35574.5|35554.5|35575|35555|35571.5|35551.5|0
1690861500000|2023-08-01 03:45:00|35574|35554|35575.5|35555.5|35576.5|35556.5|35573|35553|0
1690861800000|2023-08-01 03:50:00|35576|35556|35577.5|35557.5|35577.5|35557.5|35574.5|35554.5|0
1690862100000|2023-08-01 03:55:00|35577|35557|35574.5|35554.5|35578|35558|35573.5|35553.5|0
1690862400000|2023-08-01 04:00:00|35574|35554|35579.5|35559.5|35580.5|35560.5|35574|35554|0
1690862700000|2023-08-01 04:05:00|35579|35559|35576.5|35556.5|35579.5|35559.5|35576.5|35556.5|0
1690863000000|2023-08-01 04:10:00|35577|35557|35574.5|35554.5|35577|35557|35574|35554|0
1690863300000|2023-08-01 04:15:00|35574|35554|35572.5|35552.5|35576.5|35556.5|35572|35552|0
1690863600000|2023-08-01 04:20:00|35571.5|35551.5|35575.5|35555.5|35576.5|35556.5|35571.5|35551.5|0
1690863900000|2023-08-01 04:25:00|35575|35555|35577|35557|35578.5|35558.5|35575|35555|0
1690864200000|2023-08-01 04:30:00|35577.5|35557.5|35580.5|35560.5|35581.5|35561.5|35575.5|35555.5|0
1690864500000|2023-08-01 04:35:00|35580|35560|35579.5|35559.5|35581.5|35561.5|35579.5|35559.5|0
1690864800000|2023-08-01 04:40:00|35579|35559|35577|35557|35580.5|35560.5|35575|35555|0
1690865100000|2023-08-01 04:45:00|35576.5|35556.5|35575|35555|35578|35558|35575|35555|0
1690865400000|2023-08-01 04:50:00|35575.5|35555.5|35576.5|35556.5|35579.5|35559.5|35575|35555|0
1690865700000|2023-08-01 04:55:00|35577|35557|35577.5|35557.5|35579.5|35559.5|35576.5|35556.5|0
1690866000000|2023-08-01 05:00:00|35577|35557|35579.5|35559.5|35580.5|35560.5|35575.5|35555.5|0
1690866300000|2023-08-01 05:05:00|35579|35559|35574.5|35554.5|35582.5|35562.5|35574.5|35554.5|0
1690866600000|2023-08-01 05:10:00|35575|35555|35574.5|35554.5|35575|35555|35572.5|35552.5|0
1690866900000|2023-08-01 05:15:00|35575.5|35555.5|35570.5|35550.5|35576.5|35556.5|35570.5|35550.5|0
1690867200000|2023-08-01 05:20:00|35571|35551|35570|35550|35572.5|35552.5|35569.5|35549.5|0
1690867500000|2023-08-01 05:25:00|35569.5|35549.5|35572|35552|35573.5|35553.5|35569.5|35549.5|0
1690867800000|2023-08-01 05:30:00|35571.5|35551.5|35568|35548|35573|35553|35567.5|35547.5|0
1690868100000|2023-08-01 05:35:00|35567.5|35547.5|35567.5|35547.5|35571.5|35551.5|35567.5|35547.5|0
1690868400000|2023-08-01 05:40:00|35568|35548|35563.5|35543.5|35569|35549|35561.5|35541.5|0
1690868700000|2023-08-01 05:45:00|35564|35544|35565|35545|35568.5|35548.5|35564|35544|0
1690869000000|2023-08-01 05:50:00|35565.5|35545.5|35566.5|35546.5|35569|35549|35565|35545|0
1690869300000|2023-08-01 05:55:00|35567|35547|35573.5|35553.5|35573.5|35553.5|35566.5|35546.5|0
1690869600000|2023-08-01 06:00:00|35573|35553|35565.5|35545.5|35573|35553|35563.5|35543.5|0
1690869900000|2023-08-01 06:05:00|35566.5|35546.5|35566.5|35546.5|35569|35549|35560|35540|0
1690870200000|2023-08-01 06:10:00|35566|35546|35568|35548|35573|35553|35565.5|35545.5|0
1690870500000|2023-08-01 06:15:00|35568.5|35548.5|35565|35545|35570.5|35550.5|35563|35543|0
1690870800000|2023-08-01 06:20:00|35564.5|35544.5|35564.5|35544.5|35567.5|35547.5|35560.5|35540.5|0
1690871100000|2023-08-01 06:25:00|35564|35544|35560|35540|35566.5|35546.5|35560|35540|0
1690871400000|2023-08-01 06:30:00|35560.5|35540.5|35564.5|35544.5|35565.5|35545.5|35558.5|35538.5|0
1690871700000|2023-08-01 06:35:00|35565.5|35545.5|35559.5|35539.5|35565.5|35545.5|35557.5|35537.5|0
1690872000000|2023-08-01 06:40:00|35560|35540|35559|35539|35562|35542|35558.5|35538.5|0
1690872300000|2023-08-01 06:45:00|35560.5|35540.5|35557.5|35537.5|35563|35543|35556|35536|0
1690872600000|2023-08-01 06:50:00|35558|35538|35559.5|35539.5|35561.5|35541.5|35558|35538|0
1690872900000|2023-08-01 06:55:00|35559|35539|35562|35542|35562.5|35542.5|35552.5|35532.5|0
1690873200000|2023-08-01 07:00:00|35562.5|35542.5|35562.5|35542.5|35566.5|35546.5|35555|35535|0
1690873500000|2023-08-01 07:05:00|35562|35542|35558.5|35538.5|35571.5|35551.5|35556.5|35536.5|0
1690873800000|2023-08-01 07:10:00|35558|35538|35550.5|35530.5|35560.5|35540.5|35549.5|35529.5|0
1690874100000|2023-08-01 07:15:00|35551|35531|35541.5|35521.5|35554|35534|35540|35520|0
1690874400000|2023-08-01 07:20:00|35541|35521|35550|35530|35550|35530|35539|35519|0
1690874700000|2023-08-01 07:25:00|35550.5|35530.5|35543.5|35523.5|35553.5|35533.5|35543|35523|0
1690875000000|2023-08-01 07:30:00|35544.5|35524.5|35536|35516|35547|35527|35535|35515|0
1690875300000|2023-08-01 07:35:00|35535.5|35515.5|35543|35523|35546|35526|35535|35515|0
1690875600000|2023-08-01 07:40:00|35542.5|35522.5|35550|35530|35550.5|35530.5|35542|35522|0
1690875900000|2023-08-01 07:45:00|35550.5|35530.5|35539|35519|35552|35532|35538|35518|0
1690876200000|2023-08-01 07:50:00|35539.5|35519.5|35528|35508|35541.5|35521.5|35526.5|35506.5|0
1690876500000|2023-08-01 07:55:00|35527.5|35507.5|35525|35505|35530|35510|35521.5|35501.5|0
1690876800000|2023-08-01 08:00:00|35526|35506|35520.5|35500.5|35528|35508|35518.5|35498.5|0
1690877100000|2023-08-01 08:05:00|35522|35502|35510|35490|35522|35502|35508.5|35488.5|0
1690877400000|2023-08-01 08:10:00|35509.5|35489.5|35509|35489|35516.5|35496.5|35508.5|35488.5|0
1690877700000|2023-08-01 08:15:00|35509.5|35489.5|35502.5|35482.5|35512|35492|35499.5|35479.5|0
1690878000000|2023-08-01 08:20:00|35502|35482|35490|35470|35505|35485|35488|35468|0
1690878300000|2023-08-01 08:25:00|35490.5|35470.5|35487|35467|35496|35476|35485|35465|0
1690878600000|2023-08-01 08:30:00|35487.5|35467.5|35476|35456|35490.5|35470.5|35468|35448|0
1690878900000|2023-08-01 08:35:00|35476.5|35456.5|35490.5|35470.5|35493|35473|35474.5|35454.5|0
1690879200000|2023-08-01 08:40:00|35489.5|35469.5|35478.5|35458.5|35491|35471|35474|35454|0
1690879500000|2023-08-01 08:45:00|35478|35458|35463|35443|35480|35460|35458|35438|0
1690879800000|2023-08-01 08:50:00|35465|35445|35478.5|35458.5|35483|35463|35464|35444|0
1690880100000|2023-08-01 08:55:00|35478|35458|35485.5|35465.5|35490.5|35470.5|35475|35455|0
1690880400000|2023-08-01 09:00:00|35483|35463|35479|35459|35489.5|35469.5|35479|35459|0
1690880700000|2023-08-01 09:05:00|35478.5|35458.5|35481|35461|35486|35466|35474.5|35454.5|0
1690881000000|2023-08-01 09:10:00|35480.5|35460.5|35476|35456|35487.5|35467.5|35476|35456|0
1690881300000|2023-08-01 09:15:00|35476.5|35456.5|35469|35449|35476.5|35456.5|35466|35446|0
1690881600000|2023-08-01 09:20:00|35468.5|35448.5|35465|35445|35473.5|35453.5|35463|35443|0
1690881900000|2023-08-01 09:25:00|35465.5|35445.5|35464.5|35444.5|35470|35450|35461.5|35441.5|0
1690882200000|2023-08-01 09:30:00|35465.5|35445.5|35463|35443|35466.5|35446.5|35453|35433|0
1690882500000|2023-08-01 09:35:00|35462.5|35442.5|35464|35444|35468.5|35448.5|35459|35439|0
1690882800000|2023-08-01 09:40:00|35464.5|35444.5|35459.5|35439.5|35464.5|35444.5|35457.5|35437.5|0
1690883100000|2023-08-01 09:45:00|35459|35439|35464|35444|35469|35449|35458.5|35438.5|0
1690883400000|2023-08-01 09:50:00|35464.5|35444.5|35463|35443|35470.5|35450.5|35460|35440|0
1690883700000|2023-08-01 09:55:00|35461.5|35441.5|35473|35453|35476.5|35456.5|35456.5|35436.5|0
1690884000000|2023-08-01 10:00:00|35473.5|35453.5|35472|35452|35478.5|35458.5|35469|35449|0
1690884300000|2023-08-01 10:05:00|35472.5|35452.5|35475.5|35455.5|35479.5|35459.5|35470.5|35450.5|0
1690884600000|2023-08-01 10:10:00|35475|35455|35474.5|35454.5|35480.5|35460.5|35473.5|35453.5|0
1690884900000|2023-08-01 10:15:00|35475|35455|35476|35456|35480|35460|35475|35455|0
1690885200000|2023-08-01 10:20:00|35475.5|35455.5|35483.5|35463.5|35486.5|35466.5|35475.5|35455.5|0
1690885500000|2023-08-01 10:25:00|35484|35464|35482.5|35462.5|35487.5|35467.5|35481.5|35461.5|0
1690885800000|2023-08-01 10:30:00|35483|35463|35525|35505|35527|35507|35481.5|35461.5|0
1690886100000|2023-08-01 10:35:00|35526|35506|35521.5|35501.5|35535.5|35515.5|35519|35499|0
1690886400000|2023-08-01 10:40:00|35521|35501|35511|35491|35521|35501|35494|35474|0
1690886700000|2023-08-01 10:45:00|35510.5|35490.5|35510|35490|35511.5|35491.5|35503.5|35483.5|0
1690887000000|2023-08-01 10:50:00|35510.5|35490.5|35523.5|35503.5|35523.5|35503.5|35509|35489|0
1690887300000|2023-08-01 10:55:00|35524.5|35504.5|35534|35514|35534.5|35514.5|35520.5|35500.5|0
1690887600000|2023-08-01 11:00:00|35534.5|35514.5|35537.5|35517.5|35541|35521|35528|35508|0
1690887900000|2023-08-01 11:05:00|35537|35517|35543|35523|35544.5|35524.5|35536.5|35516.5|0
1690888200000|2023-08-01 11:10:00|35542.5|35522.5|35537.5|35517.5|35546|35526|35536.5|35516.5|0
1690888500000|2023-08-01 11:15:00|35536|35516|35526.5|35506.5|35536.5|35516.5|35526.5|35506.5|0
1690888800000|2023-08-01 11:20:00|35526|35506|35525|35505|35529.5|35509.5|35521.5|35501.5|0
1690889100000|2023-08-01 11:25:00|35524.5|35504.5|35531.5|35511.5|35533|35513|35522|35502|0
1690889400000|2023-08-01 11:30:00|35531|35511|35531.5|35511.5|35536.5|35516.5|35525|35505|0
1690889700000|2023-08-01 11:35:00|35531|35511|35529|35509|35532|35512|35525.5|35505.5|0
1690890000000|2023-08-01 11:40:00|35528.5|35508.5|35535|35515|35537.5|35517.5|35520.5|35500.5|0
1690890300000|2023-08-01 11:45:00|35534.5|35514.5|35546.5|35526.5|35548.5|35528.5|35533.5|35513.5|0
1690890600000|2023-08-01 11:50:00|35546|35526|35533.5|35513.5|35547.5|35527.5|35532.5|35512.5|0
1690890900000|2023-08-01 11:55:00|35533|35513|35537|35517|35537.5|35517.5|35528.5|35508.5|0
1690891200000|2023-08-01 12:00:00|35535.5|35515.5|35531|35511|35538.5|35518.5|35524.5|35504.5|0
1690891500000|2023-08-01 12:05:00|35531.5|35511.5|35519.5|35499.5|35531.5|35511.5|35517|35497|0
1690891800000|2023-08-01 12:10:00|35519|35499|35510|35490|35520.5|35500.5|35508.5|35488.5|0
1690892100000|2023-08-01 12:15:00|35509.5|35489.5|35517|35497|35517|35497|35507.5|35487.5|0
1690892400000|2023-08-01 12:20:00|35517.5|35497.5|35499.5|35479.5|35518.5|35498.5|35499.5|35479.5|0
1690892700000|2023-08-01 12:25:00|35500|35480|35488|35468|35505|35485|35485|35465|0
1690893000000|2023-08-01 12:30:00|35486|35466|35490.5|35470.5|35493.5|35473.5|35472|35452|0
1690893300000|2023-08-01 12:35:00|35488|35468|35484|35464|35494|35474|35480.5|35460.5|0
1690893600000|2023-08-01 12:40:00|35483.5|35463.5|35480|35460|35484.5|35464.5|35475.5|35455.5|0
1690893900000|2023-08-01 12:45:00|35479.5|35459.5|35468.5|35448.5|35484|35464|35467.5|35447.5|0
1690894200000|2023-08-01 12:50:00|35468|35448|35470|35450|35470.5|35450.5|35456.5|35436.5|0
1690894500000|2023-08-01 12:55:00|35469.5|35449.5|35473|35453|35477|35457|35469|35449|0
1690894800000|2023-08-01 13:00:00|35470.5|35450.5|35480|35460|35481.5|35461.5|35457.5|35437.5|0
1690895100000|2023-08-01 13:05:00|35478|35458|35474.5|35454.5|35488|35468|35473|35453|0
1690895400000|2023-08-01 13:10:00|35473.5|35453.5|35502|35482|35505|35485|35470|35450|0
1690895700000|2023-08-01 13:15:00|35501.5|35481.5|35508|35488|35511.5|35491.5|35500.5|35480.5|0
1690896000000|2023-08-01 13:20:00|35508.5|35488.5|35508.5|35488.5|35511|35491|35498.5|35478.5|0
1690896300000|2023-08-01 13:25:00|35506.5|35486.5|35538.5|35518.5|35538.5|35518.5|35500.5|35480.5|0
1690896600000|2023-08-01 13:30:00|35546|35526|35630.5|35610.5|35644.5|35624.5|35546|35526|0
1690896900000|2023-08-01 13:35:00|35629|35609|35637|35617|35652.5|35632.5|35623|35603|0
1690897200000|2023-08-01 13:40:00|35638|35618|35619|35599|35651.5|35631.5|35618|35598|0
1690897500000|2023-08-01 13:45:00|35620.5|35600.5|35638|35618|35645.5|35625.5|35616|35596|0
1690897800000|2023-08-01 13:50:00|35639|35619|35642|35622|35645|35625|35617.5|35597.5|0
1690898100000|2023-08-01 13:55:00|35644.5|35624.5|35658|35638|35663.5|35643.5|35632.5|35612.5|0
1690898400000|2023-08-01 14:00:00|35660.5|35640.5|35663.5|35643.5|35686|35666|35646.5|35626.5|0
1690898700000|2023-08-01 14:05:00|35665.5|35645.5|35658|35638|35666|35646|35638.5|35618.5|0
1690899000000|2023-08-01 14:10:00|35655.5|35635.5|35616.8|35596.8|35656.5|35636.5|35604.3|35584.3|0
1690899300000|2023-08-01 14:15:00|35614.8|35594.8|35587.4|35567.4|35614.8|35594.8|35568.9|35548.9|0
1690899600000|2023-08-01 14:20:00|35590|35570|35582|35562|35590.5|35570.5|35567|35547|0
1690899900000|2023-08-01 14:25:00|35579|35559|35584.5|35564.5|35588.5|35568.5|35567|35547|0
1690900200000|2023-08-01 14:30:00|35582.5|35562.5|35589|35569|35606|35586|35572|35552|0
1690900500000|2023-08-01 14:35:00|35587.5|35567.5|35592|35572|35606|35586|35580|35560|0
1690900800000|2023-08-01 14:40:00|35595|35575|35586.5|35566.5|35613.5|35593.5|35581.5|35561.5|0
1690901100000|2023-08-01 14:45:00|35586|35566|35603.5|35583.5|35606|35586|35584|35564|0
1690901400000|2023-08-01 14:50:00|35604|35584|35602.5|35582.5|35611.5|35591.5|35591.5|35571.5|0
1690901700000|2023-08-01 14:55:00|35601.5|35581.5|35582.5|35562.5|35608|35588|35577|35557|0
1690902000000|2023-08-01 15:00:00|35586|35566|35568.5|35548.5|35589|35569|35561.5|35541.5|0
1690902300000|2023-08-01 15:05:00|35568|35548|35582|35562|35583|35563|35559|35539|0
1690902600000|2023-08-01 15:10:00|35583.5|35563.5|35555|35535|35589.5|35569.5|35555|35535|0
1690902900000|2023-08-01 15:15:00|35552.5|35532.5|35556|35536|35566|35546|35542.5|35522.5|0
1690903200000|2023-08-01 15:20:00|35554|35534|35556|35536|35560|35540|35541|35521|0
1690903500000|2023-08-01 15:25:00|35555|35535|35570|35550|35577|35557|35552.5|35532.5|0
1690903800000|2023-08-01 15:30:00|35569.5|35549.5|35555|35535|35573.5|35553.5|35542|35522|0
1690904100000|2023-08-01 15:35:00|35557|35537|35559|35539|35565|35545|35545|35525|0
1690904400000|2023-08-01 15:40:00|35559.3|35539.3|35537.8|35517.8|35559.3|35539.3|35533.3|35513.3|0
1690904700000|2023-08-01 15:45:00|35538.8|35518.8|35555.8|35535.8|35557.3|35537.3|35536.3|35516.3|0
1690905000000|2023-08-01 15:50:00|35555.3|35535.3|35567.8|35547.8|35570.3|35550.3|35554.3|35534.3|0
1690905300000|2023-08-01 15:55:00|35566.3|35546.3|35573.8|35553.8|35578.3|35558.3|35557.8|35537.8|0
1690905600000|2023-08-01 16:00:00|35574.8|35554.8|35577.8|35557.8|35584.3|35564.3|35572.3|35552.3|0
1690905900000|2023-08-01 16:05:00|35577.3|35557.3|35583.8|35563.8|35584.8|35564.8|35571.3|35551.3|0
1690906200000|2023-08-01 16:10:00|35584.3|35564.3|35597.3|35577.3|35597.3|35577.3|35583.8|35563.8|0
1690906500000|2023-08-01 16:15:00|35599.3|35579.3|35581.3|35561.3|35603.3|35583.3|35580.3|35560.3|0
1690906800000|2023-08-01 16:20:00|35581.8|35561.8|35568.3|35548.3|35583.8|35563.8|35561.3|35541.3|0
1690907100000|2023-08-01 16:25:00|35568.8|35548.8|35558.3|35538.3|35574.3|35554.3|35556.8|35536.8|0
1690907400000|2023-08-01 16:30:00|35557.8|35537.8|35570.3|35550.3|35573.3|35553.3|35541.8|35521.8|0
1690907700000|2023-08-01 16:35:00|35569.3|35549.3|35563.3|35543.3|35576.3|35556.3|35558.3|35538.3|0
1690908000000|2023-08-01 16:40:00|35564.3|35544.3|35571.3|35551.3|35574.8|35554.8|35561.3|35541.3|0
1690908300000|2023-08-01 16:45:00|35572.3|35552.3|35574.3|35554.3|35581.3|35561.3|35567.3|35547.3|0
1690908600000|2023-08-01 16:50:00|35575.3|35555.3|35583.8|35563.8|35583.8|35563.8|35568.3|35548.3|0
1690908900000|2023-08-01 16:55:00|35584.8|35564.8|35589.8|35569.8|35591.3|35571.3|35576.8|35556.8|0
1690909200000|2023-08-01 17:00:00|35590.1|35570.1|35590.1|35570.1|35596.1|35576.1|35581.1|35561.1|0
1690909500000|2023-08-01 17:05:00|35590.6|35570.6|35580.1|35560.1|35594.1|35574.1|35578.1|35558.1|0
1690909800000|2023-08-01 17:10:00|35579.6|35559.6|35581.1|35561.1|35584.1|35564.1|35573.1|35553.1|0
1690910100000|2023-08-01 17:15:00|35581.6|35561.6|35583.6|35563.6|35592.1|35572.1|35579.1|35559.1|0
1690910400000|2023-08-01 17:20:00|35583.1|35563.1|35596.6|35576.6|35601.1|35581.1|35583.1|35563.1|0
1690910700000|2023-08-01 17:25:00|35596.1|35576.1|35599.1|35579.1|35606.1|35586.1|35584.1|35564.1|0
1690911000000|2023-08-01 17:30:00|35601.1|35581.1|35599.1|35579.1|35602.6|35582.6|35588.6|35568.6|0
1690911300000|2023-08-01 17:35:00|35598.1|35578.1|35580.6|35560.6|35601.1|35581.1|35580.6|35560.6|0
1690911600000|2023-08-01 17:40:00|35580.1|35560.1|35586.1|35566.1|35587.1|35567.1|35577.1|35557.1|0
1690911900000|2023-08-01 17:45:00|35583.6|35563.6|35581.1|35561.1|35586.6|35566.6|35578.1|35558.1|0
1690912200000|2023-08-01 17:50:00|35580.1|35560.1|35591.1|35571.1|35593.1|35573.1|35578.1|35558.1|0
1690912500000|2023-08-01 17:55:00|35589.1|35569.1|35605.6|35585.6|35605.6|35585.6|35588.1|35568.1|0
1690912800000|2023-08-01 18:00:00|35606.1|35586.1|35630.1|35610.1|35630.6|35610.6|35606.1|35586.1|0
1690913100000|2023-08-01 18:05:00|35631.1|35611.1|35635.6|35615.6|35636.6|35616.6|35623.6|35603.6|0
1690913400000|2023-08-01 18:10:00|35636.1|35616.1|35638.6|35618.6|35642.1|35622.1|35631.1|35611.1|0
1690913700000|2023-08-01 18:15:00|35638.1|35618.1|35666.6|35646.6|35672.1|35652.1|35637.1|35617.1|0
1690914000000|2023-08-01 18:20:00|35667.1|35647.1|35650.1|35630.1|35668.6|35648.6|35645.1|35625.1|0
1690914300000|2023-08-01 18:25:00|35651.1|35631.1|35629.6|35609.6|35654.1|35634.1|35619.1|35599.1|0
1690914600000|2023-08-01 18:30:00|35629.1|35609.1|35626.1|35606.1|35636.1|35616.1|35621.6|35601.6|0
1690914900000|2023-08-01 18:35:00|35627.1|35607.1|35644.6|35624.6|35650.1|35630.1|35626.1|35606.1|0
1690915200000|2023-08-01 18:40:00|35645.1|35625.1|35637.1|35617.1|35647.1|35627.1|35633.1|35613.1|0
1690915500000|2023-08-01 18:45:00|35636.6|35616.6|35641.6|35621.6|35648.1|35628.1|35630.1|35610.1|0
1690915800000|2023-08-01 18:50:00|35641.1|35621.1|35632.1|35612.1|35645.1|35625.1|35631.1|35611.1|0
1690916100000|2023-08-01 18:55:00|35632.6|35612.6|35644.1|35624.1|35645.1|35625.1|35625.1|35605.1|0
1690916400000|2023-08-01 19:00:00|35643.6|35623.6|35647.6|35627.6|35653.1|35633.1|35643.1|35623.1|0
1690916700000|2023-08-01 19:05:00|35648.1|35628.1|35652.1|35632.1|35654.1|35634.1|35642.6|35622.6|0
1690917000000|2023-08-01 19:10:00|35651.1|35631.1|35643.1|35623.1|35656.6|35636.6|35642.6|35622.6|0
1690917300000|2023-08-01 19:15:00|35643.6|35623.6|35636.6|35616.6|35648.6|35628.6|35636.1|35616.1|0
1690917600000|2023-08-01 19:20:00|35638.1|35618.1|35637.1|35617.1|35642.1|35622.1|35633.1|35613.1|0
1690917900000|2023-08-01 19:25:00|35636.1|35616.1|35632.1|35612.1|35637.1|35617.1|35621.1|35601.1|0
1690918200000|2023-08-01 19:30:00|35631.1|35611.1|35635.1|35615.1|35638.1|35618.1|35629.1|35609.1|0
1690918500000|2023-08-01 19:35:00|35634.6|35614.6|35622.6|35602.6|35634.6|35614.6|35618.1|35598.1|0
1690918800000|2023-08-01 19:40:00|35623.6|35603.6|35607.6|35587.6|35624.1|35604.1|35599.6|35579.6|0
1690919100000|2023-08-01 19:45:00|35607.1|35587.1|35625.6|35605.6|35626.6|35606.6|35602.6|35582.6|0
1690919400000|2023-08-01 19:50:00|35628.6|35608.6|35656.1|35636.1|35661.1|35641.1|35628.6|35608.6|0
1690919700000|2023-08-01 19:55:00|35648.1|35628.1|35645.1|35625.1|35653.1|35633.1|35635.1|35615.1|0
1690920000000|2023-08-01 20:00:00|35642.1|35622.1|35625.6|35605.6|35645.1|35625.1|35625.6|35605.6|0
1690920300000|2023-08-01 20:05:00|35626.1|35606.1|35631.6|35611.6|35633.6|35613.6|35623.6|35603.6|0
1690920600000|2023-08-01 20:10:00|35631.1|35611.1|35630.1|35610.1|35637.6|35617.6|35626.6|35606.6|0
1690920900000|2023-08-01 20:15:00|35628.6|35608.6|35632.6|35612.6|35635.6|35615.6|35624.6|35604.6|0
1690921200000|2023-08-01 20:20:00|35632.1|35612.1|35636.1|35616.1|35636.1|35616.1|35627.6|35607.6|0
1690921500000|2023-08-01 20:25:00|35635.6|35615.6|35642.6|35622.6|35646.1|35626.1|35631.1|35611.1|0
1690921800000|2023-08-01 20:30:00|35642.1|35622.1|35641.6|35621.6|35645.6|35625.6|35640.1|35620.1|0
1690922100000|2023-08-01 20:35:00|35641.1|35621.1|35646.1|35626.1|35647.1|35627.1|35641.1|35621.1|0
1690922400000|2023-08-01 20:40:00|35646.6|35626.6|35648.6|35628.6|35649.1|35629.1|35643.1|35623.1|0
1690922700000|2023-08-01 20:45:00|35648.1|35628.1|35643.1|35623.1|35650.1|35630.1|35642.6|35622.6|0
1690923000000|2023-08-01 20:50:00|35643.6|35623.6|35651.6|35631.6|35652.1|35632.1|35643.1|35623.1|0
1690923300000|2023-08-01 20:55:00|35652.1|35632.1|35631.6|35611.6|35652.1|35632.1|35631.6|35611.6|0
1690923600000|2023-08-01 21:00:00|35634.5|35614.5|35635.4|35615.4|35637.2|35617.2|35634.5|35614.5|0
1690923900000|2023-08-01 21:05:00|35635.3|35615.3|35630.6|35610.6|35636|35616|35629.7|35609.7|0
1690924200000|2023-08-01 21:10:00|35629.1|35609.1|35624.5|35604.5|35631.2|35611.2|35592.8|35572.8|0
1690924500000|2023-08-01 21:15:00|35624.2|35604.2|35587.6|35567.6|35624.6|35604.6|35578.6|35558.6|0
1690924800000|2023-08-01 21:20:00|35584.7|35564.7|35640.3|35620.3|35640.3|35620.3|35580.6|35560.6|0
1690925100000|2023-08-01 21:25:00|35640.2|35620.2|35635.4|35615.4|35643.8|35623.8|35628|35608|0
1690925400000|2023-08-01 21:30:00|35635.3|35615.3|35625.2|35605.2|35638.4|35618.4|35623.1|35603.1|0
1690925700000|2023-08-01 21:35:00|35624.3|35604.3|35597.8|35577.8|35624.4|35604.4|35597.7|35577.7|0
1690926000000|2023-08-01 21:40:00|35598.4|35578.4|35611|35591|35611|35591|35585.9|35565.9|0
1690926300000|2023-08-01 21:45:00|35610.9|35590.9|35611.6|35591.6|35620.2|35600.2|35608.1|35588.1|0
1690926600000|2023-08-01 21:50:00|35611.4|35591.4|35610.4|35590.4|35613.7|35593.7|35607.9|35587.9|0
1690926900000|2023-08-01 21:55:00|35610.2|35590.2|35588.1|35568.1|35611.6|35591.6|35586.6|35566.6|0
1690927200000|2023-08-01 22:00:00|35490.6|35470.6|35538.6|35518.6|35547.6|35527.6|35460.6|35440.6|0
1690927500000|2023-08-01 22:05:00|35540.6|35520.6|35538|35518|35551|35531|35530.6|35510.6|0
1690927800000|2023-08-01 22:10:00|35536.5|35516.5|35532|35512|35543|35523|35528|35508|0
1690928100000|2023-08-01 22:15:00|35531.5|35511.5|35557|35537|35564|35544|35529|35509|0
1690928400000|2023-08-01 22:20:00|35557.5|35537.5|35553|35533|35569|35549|35545.5|35525.5|0
1690928700000|2023-08-01 22:25:00|35554|35534|35576|35556|35577.5|35557.5|35553|35533|0
1690929000000|2023-08-01 22:30:00|35576.5|35556.5|35575.5|35555.5|35580.5|35560.5|35571.5|35551.5|0
1690929300000|2023-08-01 22:35:00|35574|35554|35566|35546|35574|35554|35566|35546|0
1690929600000|2023-08-01 22:40:00|35567|35547|35573|35553|35573|35553|35566|35546|0
1690929900000|2023-08-01 22:45:00|35572.5|35552.5|35559|35539|35573|35553|35559|35539|0
1690930200000|2023-08-01 22:50:00|35559.5|35539.5|35569|35549|35573|35553|35559.5|35539.5|0
1690930500000|2023-08-01 22:55:00|35568.5|35548.5|35573|35553|35574.5|35554.5|35567.5|35547.5|0
1690930800000|2023-08-01 23:00:00|35572.5|35552.5|35567|35547|35580|35560|35566.5|35546.5|0
1690931100000|2023-08-01 23:05:00|35566|35546|35569|35549|35570.5|35550.5|35564|35544|0
1690931400000|2023-08-01 23:10:00|35568.5|35548.5|35569|35549|35571|35551|35567|35547|0
1690931700000|2023-08-01 23:15:00|35568.5|35548.5|35564|35544|35569|35549|35560.5|35540.5|0
1690932000000|2023-08-01 23:20:00|35563|35543|35562|35542|35566|35546|35558.5|35538.5|0
1690932300000|2023-08-01 23:25:00|35562.5|35542.5|35563|35543|35568|35548|35561|35541|0
1690932600000|2023-08-01 23:30:00|35563.5|35543.5|35566.5|35546.5|35568|35548|35563|35543|0
1690932900000|2023-08-01 23:35:00|35567|35547|35565|35545|35567|35547|35561|35541|0
1690933200000|2023-08-01 23:40:00|35565.5|35545.5|35568.5|35548.5|35571.5|35551.5|35565.5|35545.5|0
1690933500000|2023-08-01 23:45:00|35569|35549|35571.5|35551.5|35575.5|35555.5|35569|35549|0
1690933800000|2023-08-01 23:50:00|35572|35552|35574.5|35554.5|35578.5|35558.5|35569.5|35549.5|0
1690934100000|2023-08-01 23:55:00|35574|35554|35580.5|35560.5|35582.5|35562.5|35574|35554|0
1690934400000|2023-08-02 00:00:00|35581|35561|35574|35554|35582|35562|35565.5|35545.5|0
1690934700000|2023-08-02 00:05:00|35574.5|35554.5|35559|35539|35576|35556|35555.5|35535.5|0
1690935000000|2023-08-02 00:10:00|35559.5|35539.5|35560.5|35540.5|35562|35542|35548|35528|0
1690935300000|2023-08-02 00:15:00|35560|35540|35569|35549|35572|35552|35558|35538|0
1690935600000|2023-08-02 00:20:00|35569.5|35549.5|35573|35553|35577|35557|35569|35549|0
1690935900000|2023-08-02 00:25:00|35572.5|35552.5|35575|35555|35576.5|35556.5|35571.5|35551.5|0
1690936200000|2023-08-02 00:30:00|35575.5|35555.5|35583.5|35563.5|35586|35566|35574.5|35554.5|0
1690936500000|2023-08-02 00:35:00|35584|35564|35578|35558|35584|35564|35578|35558|0
1690936800000|2023-08-02 00:40:00|35577.5|35557.5|35582.5|35562.5|35584|35564|35577|35557|0
1690937100000|2023-08-02 00:45:00|35582|35562|35587.5|35567.5|35587.5|35567.5|35576.5|35556.5|0
1690937400000|2023-08-02 00:50:00|35587|35567|35598.5|35578.5|35600.5|35580.5|35587|35567|0
1690937700000|2023-08-02 00:55:00|35598|35578|35593|35573|35600|35580|35591.5|35571.5|0
1690938000000|2023-08-02 01:00:00|35593.5|35573.5|35591.5|35571.5|35596.5|35576.5|35589.5|35569.5|0
1690938300000|2023-08-02 01:05:00|35591|35571|35589.5|35569.5|35592.5|35572.5|35587.5|35567.5|0
1690938600000|2023-08-02 01:10:00|35590|35570|35612|35592|35612.5|35592.5|35589.5|35569.5|0
1690938900000|2023-08-02 01:15:00|35612.5|35592.5|35616.5|35596.5|35616.5|35596.5|35609.5|35589.5|0
1690939200000|2023-08-02 01:20:00|35617|35597|35616|35596|35618.5|35598.5|35613.5|35593.5|0
1690939500000|2023-08-02 01:25:00|35615.5|35595.5|35609.5|35589.5|35616|35596|35609|35589|0
1690939800000|2023-08-02 01:30:00|35608.5|35588.5|35610.5|35590.5|35612.5|35592.5|35603.5|35583.5|0
1690940100000|2023-08-02 01:35:00|35609.5|35589.5|35616.5|35596.5|35617|35597|35606.5|35586.5|0
1690940400000|2023-08-02 01:40:00|35616|35596|35610.5|35590.5|35616|35596|35610|35590|0
1690940700000|2023-08-02 01:45:00|35611|35591|35615|35595|35618|35598|35610|35590|0
1690941000000|2023-08-02 01:50:00|35615.5|35595.5|35617|35597|35619.5|35599.5|35612.5|35592.5|0
1690941300000|2023-08-02 01:55:00|35616.5|35596.5|35608|35588|35616.5|35596.5|35608|35588|0
1690941600000|2023-08-02 02:00:00|35609|35589|35596.5|35576.5|35610|35590|35596|35576|0
1690941900000|2023-08-02 02:05:00|35595.5|35575.5|35599.5|35579.5|35599.5|35579.5|35593|35573|0
1690942200000|2023-08-02 02:10:00|35599|35579|35583.5|35563.5|35601|35581|35582.5|35562.5|0
1690942500000|2023-08-02 02:15:00|35582.5|35562.5|35571|35551|35586|35566|35568.5|35548.5|0
1690942800000|2023-08-02 02:20:00|35571.5|35551.5|35573.5|35553.5|35577.5|35557.5|35570.5|35550.5|0
1690943100000|2023-08-02 02:25:00|35573|35553|35566|35546|35574.5|35554.5|35565|35545|0
1690943400000|2023-08-02 02:30:00|35565.5|35545.5|35558|35538|35569|35549|35552|35532|0
1690943700000|2023-08-02 02:35:00|35557.5|35537.5|35547|35527|35558.5|35538.5|35546|35526|0
1690944000000|2023-08-02 02:40:00|35546.5|35526.5|35549|35529|35550.5|35530.5|35546|35526|0
1690944300000|2023-08-02 02:45:00|35549.5|35529.5|35534|35514|35551|35531|35532|35512|0
1690944600000|2023-08-02 02:50:00|35533|35513|35534|35514|35536.5|35516.5|35532.5|35512.5|0
1690944900000|2023-08-02 02:55:00|35534.5|35514.5|35534|35514|35536.5|35516.5|35533|35513|0
1690945200000|2023-08-02 03:00:00|35534.5|35514.5|35544.5|35524.5|35547.5|35527.5|35534.5|35514.5|0
1690945500000|2023-08-02 03:05:00|35544|35524|35547.5|35527.5|35547.5|35527.5|35543.5|35523.5|0
1690945800000|2023-08-02 03:10:00|35547|35527|35539|35519|35547.5|35527.5|35534.5|35514.5|0
1690946100000|2023-08-02 03:15:00|35539.5|35519.5|35535.5|35515.5|35539.5|35519.5|35534|35514|0
1690946400000|2023-08-02 03:20:00|35535|35515|35538.5|35518.5|35540|35520|35534|35514|0
1690946700000|2023-08-02 03:25:00|35538|35518|35538|35518|35542.5|35522.5|35536|35516|0
1690947000000|2023-08-02 03:30:00|35538.5|35518.5|35539|35519|35539.5|35519.5|35534.5|35514.5|0
1690947300000|2023-08-02 03:35:00|35538.5|35518.5|35535.5|35515.5|35540|35520|35534|35514|0
1690947600000|2023-08-02 03:40:00|35536|35516|35534|35514|35538.5|35518.5|35533|35513|0
1690947900000|2023-08-02 03:45:00|35534.5|35514.5|35530.5|35510.5|35534.5|35514.5|35527.5|35507.5|0
1690948200000|2023-08-02 03:50:00|35531|35511|35537|35517|35540.5|35520.5|35530.5|35510.5|0
1690948500000|2023-08-02 03:55:00|35537.5|35517.5|35533.5|35513.5|35537.5|35517.5|35532.5|35512.5|0
1690948800000|2023-08-02 04:00:00|35534.5|35514.5|35530.5|35510.5|35534.5|35514.5|35526.5|35506.5|0
1690949100000|2023-08-02 04:05:00|35531|35511|35530.5|35510.5|35535|35515|35529|35509|0
1690949400000|2023-08-02 04:10:00|35529.5|35509.5|35531.5|35511.5|35532.5|35512.5|35528.5|35508.5|0
1690949700000|2023-08-02 04:15:00|35532|35512|35530|35510|35533|35513|35529.5|35509.5|0
1690950000000|2023-08-02 04:20:00|35529.5|35509.5|35531|35511|35533.5|35513.5|35529.5|35509.5|0
1690950300000|2023-08-02 04:25:00|35531.5|35511.5|35535.5|35515.5|35538|35518|35531|35511|0
1690950600000|2023-08-02 04:30:00|35536|35516|35534.5|35514.5|35537.5|35517.5|35534.5|35514.5|0
1690950900000|2023-08-02 04:35:00|35533.5|35513.5|35535|35515|35540|35520|35526|35506|0
1690951200000|2023-08-02 04:40:00|35534.5|35514.5|35524|35504|35535|35515|35524|35504|0
1690951500000|2023-08-02 04:45:00|35524.5|35504.5|35524.5|35504.5|35527|35507|35522|35502|0
1690951800000|2023-08-02 04:50:00|35525|35505|35529.5|35509.5|35531.5|35511.5|35522.5|35502.5|0
1690952100000|2023-08-02 04:55:00|35530|35510|35526.5|35506.5|35534|35514|35524|35504|0
1690952400000|2023-08-02 05:00:00|35525.5|35505.5|35527.5|35507.5|35534.5|35514.5|35523.5|35503.5|0
1690952700000|2023-08-02 05:05:00|35527|35507|35529|35509|35534.5|35514.5|35525|35505|0
1690953000000|2023-08-02 05:10:00|35529.5|35509.5|35531.5|35511.5|35534.5|35514.5|35528|35508|0
1690953300000|2023-08-02 05:15:00|35532|35512|35532.5|35512.5|35540|35520|35528.5|35508.5|0
1690953600000|2023-08-02 05:20:00|35533|35513|35536|35516|35536|35516|35530.5|35510.5|0
1690953900000|2023-08-02 05:25:00|35537|35517|35546.5|35526.5|35546.5|35526.5|35535|35515|0
1690954200000|2023-08-02 05:30:00|35546|35526|35542|35522|35548|35528|35541|35521|0
1690954500000|2023-08-02 05:35:00|35542.5|35522.5|35554|35534|35554.5|35534.5|35541.5|35521.5|0
1690954800000|2023-08-02 05:40:00|35553.5|35533.5|35542|35522|35559.5|35539.5|35540.5|35520.5|0
1690955100000|2023-08-02 05:45:00|35542.5|35522.5|35533|35513|35543.5|35523.5|35533|35513|0
1690955400000|2023-08-02 05:50:00|35533.5|35513.5|35538|35518|35540|35520|35530.5|35510.5|0
1690955700000|2023-08-02 05:55:00|35538.5|35518.5|35542|35522|35542.5|35522.5|35535.5|35515.5|0
1690956000000|2023-08-02 06:00:00|35539.5|35519.5|35529|35509|35541|35521|35525|35505|0
1690956300000|2023-08-02 06:05:00|35533.5|35513.5|35531|35511|35537|35517|35529|35509|0
1690956600000|2023-08-02 06:10:00|35530|35510|35529.5|35509.5|35535|35515|35526.5|35506.5|0
1690956900000|2023-08-02 06:15:00|35530.5|35510.5|35535|35515|35537|35517|35528|35508|0
1690957200000|2023-08-02 06:20:00|35534.5|35514.5|35527.5|35507.5|35535|35515|35527.5|35507.5|0
1690957500000|2023-08-02 06:25:00|35526.5|35506.5|35527|35507|35535|35515|35526.5|35506.5|0
1690957800000|2023-08-02 06:30:00|35527.5|35507.5|35525|35505|35533.5|35513.5|35520.5|35500.5|0
1690958100000|2023-08-02 06:35:00|35523|35503|35520.5|35500.5|35529.5|35509.5|35519.5|35499.5|0
1690958400000|2023-08-02 06:40:00|35519.5|35499.5|35518|35498|35524.5|35504.5|35515.5|35495.5|0
1690958700000|2023-08-02 06:45:00|35517.5|35497.5|35519|35499|35523|35503|35516|35496|0
1690959000000|2023-08-02 06:50:00|35518.5|35498.5|35523.5|35503.5|35523.5|35503.5|35514|35494|0
1690959300000|2023-08-02 06:55:00|35524|35504|35524.5|35504.5|35528.5|35508.5|35516.5|35496.5|0
1690959600000|2023-08-02 07:00:00|35525.5|35505.5|35498|35478|35528.5|35508.5|35493|35473|0
1690959900000|2023-08-02 07:05:00|35497.5|35477.5|35511|35491|35518|35498|35497.5|35477.5|0
1690960200000|2023-08-02 07:10:00|35510.5|35490.5|35513.5|35493.5|35514|35494|35502|35482|0
1690960500000|2023-08-02 07:15:00|35513|35493|35507|35487|35524.5|35504.5|35500.5|35480.5|0
1690960800000|2023-08-02 07:20:00|35506.5|35486.5|35496|35476|35514.5|35494.5|35494.5|35474.5|0
1690961100000|2023-08-02 07:25:00|35495.5|35475.5|35493.5|35473.5|35495.5|35475.5|35484.5|35464.5|0
1690961400000|2023-08-02 07:30:00|35493|35473|35490.5|35470.5|35499|35479|35488|35468|0
1690961700000|2023-08-02 07:35:00|35492|35472|35496|35476|35504|35484|35492|35472|0
1690962000000|2023-08-02 07:40:00|35495.5|35475.5|35484|35464|35496.5|35476.5|35483.5|35463.5|0
1690962300000|2023-08-02 07:45:00|35485|35465|35489|35469|35494|35474|35483.5|35463.5|0
1690962600000|2023-08-02 07:50:00|35488.5|35468.5|35424|35404|35491|35471|35422|35402|0
1690962900000|2023-08-02 07:55:00|35423.5|35403.5|35416|35396|35431|35411|35412|35392|0
1690963200000|2023-08-02 08:00:00|35417|35397|35408|35388|35420.5|35400.5|35395|35375|0
1690963500000|2023-08-02 08:05:00|35407.5|35387.5|35402|35382|35417.5|35397.5|35401.5|35381.5|0
1690963800000|2023-08-02 08:10:00|35401|35381|35392|35372|35401|35381|35387|35367|0
1690964100000|2023-08-02 08:15:00|35391.5|35371.5|35360|35340|35393.5|35373.5|35359|35339|0
1690964400000|2023-08-02 08:20:00|35359.5|35339.5|35373.5|35353.5|35377.5|35357.5|35359.5|35339.5|0
1690964700000|2023-08-02 08:25:00|35374|35354|35389|35369|35391|35371|35374|35354|0
1690965000000|2023-08-02 08:30:00|35388.5|35368.5|35372|35352|35391|35371|35369|35349|0
1690965300000|2023-08-02 08:35:00|35372.5|35352.5|35372|35352|35378.5|35358.5|35370|35350|0
1690965600000|2023-08-02 08:40:00|35371.5|35351.5|35371|35351|35374.5|35354.5|35365|35345|0
1690965900000|2023-08-02 08:45:00|35370.5|35350.5|35371.5|35351.5|35381|35361|35363|35343|0
1690966200000|2023-08-02 08:50:00|35372|35352|35389|35369|35392.5|35372.5|35370|35350|0
1690966500000|2023-08-02 08:55:00|35388.5|35368.5|35418|35398|35420|35400|35388.5|35368.5|0
1690966800000|2023-08-02 09:00:00|35417.5|35397.5|35398|35378|35419.5|35399.5|35391.5|35371.5|0
1690967100000|2023-08-02 09:05:00|35398.5|35378.5|35423.5|35403.5|35424.5|35404.5|35396.5|35376.5|0
1690967400000|2023-08-02 09:10:00|35424|35404|35431|35411|35433|35413|35420.5|35400.5|0
1690967700000|2023-08-02 09:15:00|35431.5|35411.5|35452|35432|35454.5|35434.5|35430.5|35410.5|0
1690968000000|2023-08-02 09:20:00|35452.5|35432.5|35451|35431|35458.5|35438.5|35444|35424|0
1690968300000|2023-08-02 09:25:00|35452|35432|35437|35417|35453.5|35433.5|35433.5|35413.5|0
1690968600000|2023-08-02 09:30:00|35437.5|35417.5|35426|35406|35437.5|35417.5|35423.5|35403.5|0
1690968900000|2023-08-02 09:35:00|35426.5|35406.5|35421.5|35401.5|35427.5|35407.5|35415.5|35395.5|0
1690969200000|2023-08-02 09:40:00|35423|35403|35425|35405|35429|35409|35420.5|35400.5|0
1690969500000|2023-08-02 09:45:00|35424.5|35404.5|35459.5|35439.5|35463.5|35443.5|35424.5|35404.5|0
1690969800000|2023-08-02 09:50:00|35459|35439|35452|35432|35459.5|35439.5|35450.5|35430.5|0
1690970100000|2023-08-02 09:55:00|35452.5|35432.5|35456.5|35436.5|35466|35446|35450|35430|0
1690970400000|2023-08-02 10:00:00|35455.5|35435.5|35478|35458|35480|35460|35451.5|35431.5|0
1690970700000|2023-08-02 10:05:00|35478.5|35458.5|35481.5|35461.5|35488.5|35468.5|35473.5|35453.5|0
1690971000000|2023-08-02 10:10:00|35479.5|35459.5|35484.5|35464.5|35490.5|35470.5|35478.5|35458.5|0
1690971300000|2023-08-02 10:15:00|35483.5|35463.5|35476.5|35456.5|35484|35464|35469.5|35449.5|0
1690971600000|2023-08-02 10:20:00|35477|35457|35467|35447|35477|35457|35464.5|35444.5|0
1690971900000|2023-08-02 10:25:00|35468.5|35448.5|35485|35465|35489|35469|35465|35445|0
1690972200000|2023-08-02 10:30:00|35483|35463|35506|35486|35511|35491|35478.5|35458.5|0
1690972500000|2023-08-02 10:35:00|35506.5|35486.5|35525.5|35505.5|35533.5|35513.5|35506.5|35486.5|0
1690972800000|2023-08-02 10:40:00|35525|35505|35543|35523|35553|35533|35523|35503|0
1690973100000|2023-08-02 10:45:00|35542.5|35522.5|35544|35524|35552|35532|35533.5|35513.5|0
1690973400000|2023-08-02 10:50:00|35544.5|35524.5|35545|35525|35552|35532|35540|35520|0
1690973700000|2023-08-02 10:55:00|35544.5|35524.5|35561|35541|35563|35543|35538.5|35518.5|0
1690974000000|2023-08-02 11:00:00|35556.5|35536.5|35562.5|35542.5|35576|35556|35551.5|35531.5|0
1690974300000|2023-08-02 11:05:00|35562|35542|35555|35535|35568.5|35548.5|35553|35533|0
1690974600000|2023-08-02 11:10:00|35556.5|35536.5|35546|35526|35566.5|35546.5|35544.5|35524.5|0
1690974900000|2023-08-02 11:15:00|35545.5|35525.5|35540|35520|35546.5|35526.5|35536.5|35516.5|0
1690975200000|2023-08-02 11:20:00|35539|35519|35543|35523|35549.5|35529.5|35538|35518|0
1690975500000|2023-08-02 11:25:00|35542.5|35522.5|35544|35524|35550.5|35530.5|35540|35520|0
1690975800000|2023-08-02 11:30:00|35544.5|35524.5|35533.5|35513.5|35554|35534|35533.5|35513.5|0
1690976100000|2023-08-02 11:35:00|35534.5|35514.5|35542.5|35522.5|35545|35525|35533.5|35513.5|0
1690976400000|2023-08-02 11:40:00|35542|35522|35542.5|35522.5|35543.5|35523.5|35535|35515|0
1690976700000|2023-08-02 11:45:00|35542|35522|35531.5|35511.5|35543.5|35523.5|35528.5|35508.5|0
1690977000000|2023-08-02 11:50:00|35529.5|35509.5|35529.5|35509.5|35539.5|35519.5|35526.5|35506.5|0
1690977300000|2023-08-02 11:55:00|35529|35509|35537|35517|35542|35522|35528.5|35508.5|0
1690977600000|2023-08-02 12:00:00|35536.5|35516.5|35545|35525|35546.5|35526.5|35526|35506|0
1690977900000|2023-08-02 12:05:00|35546|35526|35545|35525|35552.5|35532.5|35537.5|35517.5|0
1690978200000|2023-08-02 12:10:00|35545.5|35525.5|35534.5|35514.5|35548.5|35528.5|35533.5|35513.5|0
1690978500000|2023-08-02 12:15:00|35534|35514|35520|35500|35538|35518|35519.5|35499.5|0
1690978800000|2023-08-02 12:20:00|35518|35498|35528.5|35508.5|35534|35514|35512.5|35492.5|0
1690979100000|2023-08-02 12:25:00|35528|35508|35516.5|35496.5|35528|35508|35508.5|35488.5|0
1690979400000|2023-08-02 12:30:00|35519.5|35499.5|35500|35480|35524|35504|35498|35478|0
1690979700000|2023-08-02 12:35:00|35501|35481|35490.5|35470.5|35501.5|35481.5|35490|35470|0
1690980000000|2023-08-02 12:40:00|35490|35470|35485|35465|35497|35477|35483.5|35463.5|0
1690980300000|2023-08-02 12:45:00|35484|35464|35476|35456|35493|35473|35471|35451|0
1690980600000|2023-08-02 12:50:00|35477.5|35457.5|35506.5|35486.5|35513|35493|35474.5|35454.5|0
1690980900000|2023-08-02 12:55:00|35506|35486|35474|35454|35507|35487|35473.5|35453.5|0
1690981200000|2023-08-02 13:00:00|35474.5|35454.5|35454|35434|35474.5|35454.5|35450|35430|0
1690981500000|2023-08-02 13:05:00|35454.5|35434.5|35457|35437|35467|35447|35444|35424|0
1690981800000|2023-08-02 13:10:00|35455.5|35435.5|35461|35441|35462.5|35442.5|35452|35432|0
1690982100000|2023-08-02 13:15:00|35461.5|35441.5|35454|35434|35464|35444|35447|35427|0
1690982400000|2023-08-02 13:20:00|35454.5|35434.5|35469.5|35449.5|35478|35458|35454.5|35434.5|0
1690982700000|2023-08-02 13:25:00|35470|35450|35469|35449|35482|35462|35460|35440|0
1690983000000|2023-08-02 13:30:00|35467|35447|35479|35459|35522|35502|35459.5|35439.5|0
1690983300000|2023-08-02 13:35:00|35477|35457|35516.5|35496.5|35516.5|35496.5|35460.5|35440.5|0
1690983600000|2023-08-02 13:40:00|35515.5|35495.5|35515.5|35495.5|35539.5|35519.5|35505|35485|0
1690983900000|2023-08-02 13:45:00|35518|35498|35504|35484|35527.5|35507.5|35492.5|35472.5|0
1690984200000|2023-08-02 13:50:00|35503|35483|35480.5|35460.5|35506.5|35486.5|35471|35451|0
1690984500000|2023-08-02 13:55:00|35479.5|35459.5|35478.5|35458.5|35488.5|35468.5|35469|35449|0
1690984800000|2023-08-02 14:00:00|35477.5|35457.5|35456|35436|35484|35464|35441|35421|0
1690985100000|2023-08-02 14:05:00|35455.5|35435.5|35426.5|35406.5|35456|35436|35417.5|35397.5|0
1690985400000|2023-08-02 14:10:00|35424.5|35404.5|35445.5|35425.5|35454|35434|35415.5|35395.5|0
1690985700000|2023-08-02 14:15:00|35446|35426|35416.5|35396.5|35446|35426|35400.5|35380.5|0
1690986000000|2023-08-02 14:20:00|35412.5|35392.5|35408.5|35388.5|35428.5|35408.5|35404.5|35384.5|0
1690986300000|2023-08-02 14:25:00|35408|35388|35416.5|35396.5|35428.5|35408.5|35407|35387|0
1690986600000|2023-08-02 14:30:00|35415|35395|35434.5|35414.5|35443|35423|35415|35395|0
1690986900000|2023-08-02 14:35:00|35434|35414|35402.5|35382.5|35434|35414|35393|35373|0
1690987200000|2023-08-02 14:40:00|35401.5|35381.5|35402.5|35382.5|35415.5|35395.5|35397|35377|0
1690987500000|2023-08-02 14:45:00|35403.5|35383.5|35383|35363|35406.5|35386.5|35379.5|35359.5|0
1690987800000|2023-08-02 14:50:00|35381|35361|35356|35336|35392|35372|35354|35334|0
1690988100000|2023-08-02 14:55:00|35355.5|35335.5|35355.5|35335.5|35358.5|35338.5|35336|35316|0
1690988400000|2023-08-02 15:00:00|35353|35333|35377|35357|35385|35365|35351|35331|0
1690988700000|2023-08-02 15:05:00|35378.5|35358.5|35372|35352|35380|35360|35357|35337|0
1690989000000|2023-08-02 15:10:00|35373|35353|35378.5|35358.5|35386|35366|35372|35352|0
1690989300000|2023-08-02 15:15:00|35379|35359|35346|35326|35387|35367|35346|35326|0
1690989600000|2023-08-02 15:20:00|35347.5|35327.5|35397|35377|35400|35380|35345.5|35325.5|0
1690989900000|2023-08-02 15:25:00|35398|35378|35404|35384|35419|35399|35389|35369|0
1690990200000|2023-08-02 15:30:00|35405.5|35385.5|35418.5|35398.5|35419|35399|35398|35378|0
1690990500000|2023-08-02 15:35:00|35419|35399|35430.5|35410.5|35440|35420|35415|35395|0
1690990800000|2023-08-02 15:40:00|35431.5|35411.5|35415|35395|35433.5|35413.5|35398|35378|0
1690991100000|2023-08-02 15:45:00|35416.5|35396.5|35403|35383|35420|35400|35393.5|35373.5|0
1690991400000|2023-08-02 15:50:00|35402|35382|35388.5|35368.5|35404|35384|35381|35361|0
1690991700000|2023-08-02 15:55:00|35387|35367|35378|35358|35401|35381|35377.5|35357.5|0
1690992000000|2023-08-02 16:00:00|35380|35360|35379|35359|35393|35373|35369|35349|0
1690992300000|2023-08-02 16:05:00|35382|35362|35404|35384|35405|35385|35381|35361|0
1690992600000|2023-08-02 16:10:00|35404.5|35384.5|35401|35381|35411|35391|35392.5|35372.5|0
1690992900000|2023-08-02 16:15:00|35402|35382|35421|35401|35427|35407|35400|35380|0
1690993200000|2023-08-02 16:20:00|35422|35402|35392|35372|35425|35405|35392|35372|0
1690993500000|2023-08-02 16:25:00|35393|35373|35396|35376|35409.5|35389.5|35377|35357|0
1690993800000|2023-08-02 16:30:00|35397|35377|35398|35378|35406|35386|35381|35361|0
1690994100000|2023-08-02 16:35:00|35397.5|35377.5|35407|35387|35423|35403|35390|35370|0
1690994400000|2023-08-02 16:40:00|35406.5|35386.5|35407|35387|35407|35387|35376.5|35356.5|0
1690994700000|2023-08-02 16:45:00|35408|35388|35397|35377|35411|35391|35393|35373|0
1690995000000|2023-08-02 16:50:00|35396.5|35376.5|35365|35345|35396.5|35376.5|35359.5|35339.5|0
1690995300000|2023-08-02 16:55:00|35364|35344|35367.5|35347.5|35373|35353|35359.5|35339.5|0
1690995600000|2023-08-02 17:00:00|35365.2|35345.2|35381.7|35361.7|35391.7|35371.7|35364.2|35344.2|0
1690995900000|2023-08-02 17:05:00|35380.7|35360.7|35371.7|35351.7|35382.2|35362.2|35362.7|35342.7|0
1690996200000|2023-08-02 17:10:00|35370.7|35350.7|35364.7|35344.7|35385.7|35365.7|35362.7|35342.7|0
1690996500000|2023-08-02 17:15:00|35365.7|35345.7|35369.7|35349.7|35370.7|35350.7|35356.7|35336.7|0
1690996800000|2023-08-02 17:20:00|35370.7|35350.7|35361.7|35341.7|35372.7|35352.7|35358.7|35338.7|0
1690997100000|2023-08-02 17:25:00|35361.2|35341.2|35388.7|35368.7|35389.7|35369.7|35357.7|35337.7|0
1690997400000|2023-08-02 17:30:00|35387.7|35367.7|35402.2|35382.2|35405.2|35385.2|35382.7|35362.7|0
1690997700000|2023-08-02 17:35:00|35401.7|35381.7|35396.7|35376.7|35409.7|35389.7|35393.7|35373.7|0
1690998000000|2023-08-02 17:40:00|35397.7|35377.7|35369.7|35349.7|35400.7|35380.7|35363.7|35343.7|0
1690998300000|2023-08-02 17:45:00|35368.7|35348.7|35362.2|35342.2|35381.7|35361.7|35360.2|35340.2|0
1690998600000|2023-08-02 17:50:00|35361.7|35341.7|35353.7|35333.7|35367.7|35347.7|35352.2|35332.2|0
1690998900000|2023-08-02 17:55:00|35352.7|35332.7|35354.7|35334.7|35364.7|35344.7|35345.2|35325.2|0
1690999200000|2023-08-02 18:00:00|35356.2|35336.2|35369.7|35349.7|35372.2|35352.2|35349.2|35329.2|0
1690999500000|2023-08-02 18:05:00|35370.2|35350.2|35350.7|35330.7|35370.2|35350.2|35344.7|35324.7|0
1690999800000|2023-08-02 18:10:00|35349.7|35329.7|35349.7|35329.7|35349.7|35329.7|35325.2|35305.2|0
1691000100000|2023-08-02 18:15:00|35349.2|35329.2|35352.2|35332.2|35358.2|35338.2|35346.7|35326.7|0
1691000400000|2023-08-02 18:20:00|35350.7|35330.7|35341.7|35321.7|35351.7|35331.7|35337.7|35317.7|0
1691000700000|2023-08-02 18:25:00|35343.2|35323.2|35337.7|35317.7|35346.7|35326.7|35324.7|35304.7|0
1691001000000|2023-08-02 18:30:00|35337.2|35317.2|35337.7|35317.7|35349.7|35329.7|35331.7|35311.7|0
1691001300000|2023-08-02 18:35:00|35337.2|35317.2|35325.7|35305.7|35337.2|35317.2|35321.7|35301.7|0
1691001600000|2023-08-02 18:40:00|35326.2|35306.2|35305.7|35285.7|35332.7|35312.7|35305.7|35285.7|0
1691001900000|2023-08-02 18:45:00|35305.2|35285.2|35325.7|35305.7|35327.7|35307.7|35303.7|35283.7|0
1691002200000|2023-08-02 18:50:00|35326.2|35306.2|35321.7|35301.7|35336.2|35316.2|35318.7|35298.7|0
1691002500000|2023-08-02 18:55:00|35322.2|35302.2|35317.7|35297.7|35325.7|35305.7|35307.7|35287.7|0
1691002800000|2023-08-02 19:00:00|35313.7|35293.7|35336.7|35316.7|35338.7|35318.7|35313.7|35293.7|0
1691003100000|2023-08-02 19:05:00|35338.7|35318.7|35325.7|35305.7|35338.7|35318.7|35310.7|35290.7|0
1691003400000|2023-08-02 19:10:00|35325.2|35305.2|35308.7|35288.7|35329.7|35309.7|35304.2|35284.2|0
1691003700000|2023-08-02 19:15:00|35307.7|35287.7|35294.7|35274.7|35314.2|35294.2|35284.2|35264.2|0
1691004000000|2023-08-02 19:20:00|35295.2|35275.2|35287.7|35267.7|35308.2|35288.2|35287.7|35267.7|0
1691004300000|2023-08-02 19:25:00|35288.2|35268.2|35243.2|35223.2|35291.7|35271.7|35240.7|35220.7|0
1691004600000|2023-08-02 19:30:00|35245.7|35225.7|35250.7|35230.7|35262.7|35242.7|35235.2|35215.2|0
1691004900000|2023-08-02 19:35:00|35251.2|35231.2|35268.7|35248.7|35279.7|35259.7|35250.7|35230.7|0
1691005200000|2023-08-02 19:40:00|35267.3|35247.3|35277.8|35257.8|35285.8|35265.8|35253.8|35233.8|0
1691005500000|2023-08-02 19:45:00|35280.8|35260.8|35301.3|35281.3|35309.3|35289.3|35275.8|35255.8|0
1691005800000|2023-08-02 19:50:00|35295.3|35275.3|35307.8|35287.8|35322.8|35302.8|35289.8|35269.8|0
1691006100000|2023-08-02 19:55:00|35303.3|35283.3|35294.8|35274.8|35325.8|35305.8|35286.8|35266.8|0
1691006400000|2023-08-02 20:00:00|35291.8|35271.8|35287.3|35267.3|35304.8|35284.8|35280.8|35260.8|0
1691006700000|2023-08-02 20:05:00|35287.8|35267.8|35303.3|35283.3|35305.3|35285.3|35282.3|35262.3|0
1691007000000|2023-08-02 20:10:00|35302.8|35282.8|35308.8|35288.8|35316.3|35296.3|35299.8|35279.8|0
1691007300000|2023-08-02 20:15:00|35306.8|35286.8|35311.3|35291.3|35311.3|35291.3|35302.8|35282.8|0
1691007600000|2023-08-02 20:20:00|35310.8|35290.8|35312.8|35292.8|35316.3|35296.3|35310.8|35290.8|0
1691007900000|2023-08-02 20:25:00|35313.3|35293.3|35315.8|35295.8|35317.8|35297.8|35312.3|35292.3|0
1691008200000|2023-08-02 20:30:00|35316.3|35296.3|35314.8|35294.8|35318.8|35298.8|35312.8|35292.8|0
1691008500000|2023-08-02 20:35:00|35315.3|35295.3|35311.8|35291.8|35315.8|35295.8|35309.8|35289.8|0
1691008800000|2023-08-02 20:40:00|35312.3|35292.3|35294.3|35274.3|35312.8|35292.8|35294.3|35274.3|0
1691009100000|2023-08-02 20:45:00|35294.8|35274.8|35296.3|35276.3|35296.8|35276.8|35289.8|35269.8|0
1691009400000|2023-08-02 20:50:00|35296.8|35276.8|35296.3|35276.3|35297.8|35277.8|35290.3|35270.3|0
1691009700000|2023-08-02 20:55:00|35296.8|35276.8|35302.9|35282.9|35304.8|35284.8|35293.8|35273.8|0
1691010000000|2023-08-02 21:00:00|35300.7|35280.7|35305|35285|35305|35285|35300.6|35280.6|0
1691010300000|2023-08-02 21:05:00|35303.6|35283.6|35304.7|35284.7|35305.3|35285.3|35302.2|35282.2|0
1691010600000|2023-08-02 21:10:00|35305.1|35285.1|35302.6|35282.6|35305.2|35285.2|35299.5|35279.5|0
1691010900000|2023-08-02 21:15:00|35304.6|35284.6|35304.9|35284.9|35305.8|35285.8|35304.6|35284.6|0
1691011200000|2023-08-02 21:20:00|35305|35285|35305|35285|35306.4|35286.4|35303|35283|0
1691011500000|2023-08-02 21:25:00|35303.9|35283.9|35311.2|35291.2|35311.3|35291.3|35303.9|35283.9|0
1691011800000|2023-08-02 21:30:00|35313.2|35293.2|35308.9|35288.9|35315.3|35295.3|35308.9|35288.9|0
1691012100000|2023-08-02 21:35:00|35309.4|35289.4|35313.9|35293.9|35315.3|35295.3|35309.4|35289.4|0
1691012400000|2023-08-02 21:40:00|35313.6|35293.6|35315.1|35295.1|35315.7|35295.7|35313.6|35293.6|0
1691012700000|2023-08-02 21:45:00|35314.5|35294.5|35309.1|35289.1|35315.1|35295.1|35308.2|35288.2|0
1691013000000|2023-08-02 21:50:00|35309.9|35289.9|35311.4|35291.4|35314.6|35294.6|35309.9|35289.9|0
1691013300000|2023-08-02 21:55:00|35310.9|35290.9|35310.1|35290.1|35310.9|35290.9|35308.9|35288.9|0
1691013600000|2023-08-02 22:00:00|35301.3|35281.3|35326.3|35306.3|35329.3|35309.3|35301.3|35281.3|0
1691013900000|2023-08-02 22:05:00|35325.8|35305.8|35321.3|35301.3|35327.8|35307.8|35319.3|35299.3|0
1691014200000|2023-08-02 22:10:00|35321.8|35301.8|35325.3|35305.3|35331.8|35311.8|35320.3|35300.3|0
1691014500000|2023-08-02 22:15:00|35325.8|35305.8|35331.3|35311.3|35331.8|35311.8|35324.3|35304.3|0
1691014800000|2023-08-02 22:20:00|35331.8|35311.8|35345.3|35325.3|35346.8|35326.8|35331.3|35311.3|0
1691015100000|2023-08-02 22:25:00|35344.3|35324.3|35335.3|35315.3|35344.3|35324.3|35334.3|35314.3|0
1691015400000|2023-08-02 22:30:00|35334.8|35314.8|35334.3|35314.3|35338.8|35318.8|35332.3|35312.3|0
1691015700000|2023-08-02 22:35:00|35333.8|35313.8|35327.3|35307.3|35335.8|35315.8|35327.3|35307.3|0
1691016000000|2023-08-02 22:40:00|35327.8|35307.8|35334.3|35314.3|35335.8|35315.8|35327.8|35307.8|0
1691016300000|2023-08-02 22:45:00|35334.8|35314.8|35335.3|35315.3|35335.3|35315.3|35330.3|35310.3|0
1691016600000|2023-08-02 22:50:00|35334.8|35314.8|35339.8|35319.8|35340.8|35320.8|35333.3|35313.3|0
1691016900000|2023-08-02 22:55:00|35340.3|35320.3|35345.8|35325.8|35345.8|35325.8|35337.8|35317.8|0
1691017200000|2023-08-02 23:00:00|35346.3|35326.3|35353.8|35333.8|35355.8|35335.8|35346.3|35326.3|0
1691017500000|2023-08-02 23:05:00|35355.3|35335.3|35353.3|35333.3|35358.3|35338.3|35348.8|35328.8|0
1691017800000|2023-08-02 23:10:00|35353.8|35333.8|35354.3|35334.3|35355.3|35335.3|35350.3|35330.3|0
1691018100000|2023-08-02 23:15:00|35353.8|35333.8|35351.3|35331.3|35355.3|35335.3|35347.8|35327.8|0
1691018400000|2023-08-02 23:20:00|35351.8|35331.8|35352.8|35332.8|35357.3|35337.3|35351.8|35331.8|0
1691018700000|2023-08-02 23:25:00|35352.3|35332.3|35348.8|35328.8|35352.3|35332.3|35347.3|35327.3|0
1691019000000|2023-08-02 23:30:00|35348.3|35328.3|35347.3|35327.3|35350.3|35330.3|35344.8|35324.8|0
1691019300000|2023-08-02 23:35:00|35346.8|35326.8|35344.8|35324.8|35349.8|35329.8|35342.3|35322.3|0
1691019600000|2023-08-02 23:40:00|35345.3|35325.3|35345.3|35325.3|35347.8|35327.8|35344.3|35324.3|0
1691019900000|2023-08-02 23:45:00|35344.8|35324.8|35348.3|35328.3|35352.3|35332.3|35343.8|35323.8|0
1691020200000|2023-08-02 23:50:00|35347.8|35327.8|35350.3|35330.3|35350.3|35330.3|35344.3|35324.3|0
1691020500000|2023-08-02 23:55:00|35350.8|35330.8|35360.8|35340.8|35360.8|35340.8|35350.8|35330.8|0
1691020800000|2023-08-03 00:00:00|35358.3|35338.3|35357.8|35337.8|35360.8|35340.8|35347.8|35327.8|0
1691021100000|2023-08-03 00:05:00|35357.3|35337.3|35359.8|35339.8|35370.8|35350.8|35352.3|35332.3|0
1691021400000|2023-08-03 00:10:00|35359.3|35339.3|35349.3|35329.3|35360.3|35340.3|35347.3|35327.3|0
1691021700000|2023-08-03 00:15:00|35349.8|35329.8|35331.3|35311.3|35350.8|35330.8|35326.8|35306.8|0
1691022000000|2023-08-03 00:20:00|35331.8|35311.8|35336.3|35316.3|35339.3|35319.3|35324.8|35304.8|0
1691022300000|2023-08-03 00:25:00|35336.8|35316.8|35342.3|35322.3|35351.8|35331.8|35336.8|35316.8|0
1691022600000|2023-08-03 00:30:00|35341.3|35321.3|35337.8|35317.8|35342.3|35322.3|35327.8|35307.8|0
1691022900000|2023-08-03 00:35:00|35337.3|35317.3|35343.3|35323.3|35349.3|35329.3|35335.3|35315.3|0
1691023200000|2023-08-03 00:40:00|35343.8|35323.8|35333.3|35313.3|35343.8|35323.8|35329.3|35309.3|0
1691023500000|2023-08-03 00:45:00|35335.3|35315.3|35338.3|35318.3|35341.3|35321.3|35332.8|35312.8|0
1691023800000|2023-08-03 00:50:00|35338.8|35318.8|35349.3|35329.3|35351.3|35331.3|35333.3|35313.3|0
1691024100000|2023-08-03 00:55:00|35348.8|35328.8|35345.3|35325.3|35352.3|35332.3|35345.3|35325.3|0
1691024400000|2023-08-03 01:00:00|35344.3|35324.3|35341.3|35321.3|35344.8|35324.8|35335.3|35315.3|0
1691024700000|2023-08-03 01:05:00|35341.8|35321.8|35349.8|35329.8|35349.8|35329.8|35337.8|35317.8|0
1691025000000|2023-08-03 01:10:00|35350.3|35330.3|35351.8|35331.8|35355.3|35335.3|35346.3|35326.3|0
1691025300000|2023-08-03 01:15:00|35352.3|35332.3|35359.8|35339.8|35359.8|35339.8|35349.3|35329.3|0
1691025600000|2023-08-03 01:20:00|35360.3|35340.3|35372.3|35352.3|35374.8|35354.8|35358.3|35338.3|0
1691025900000|2023-08-03 01:25:00|35371.8|35351.8|35380.3|35360.3|35381.3|35361.3|35371.3|35351.3|0
1691026200000|2023-08-03 01:30:00|35379.8|35359.8|35391.8|35371.8|35393.8|35373.8|35377.8|35357.8|0
1691026500000|2023-08-03 01:35:00|35392.8|35372.8|35379.3|35359.3|35393.8|35373.8|35377.8|35357.8|0
1691026800000|2023-08-03 01:40:00|35379.8|35359.8|35376.8|35356.8|35380.3|35360.3|35374.3|35354.3|0
1691027100000|2023-08-03 01:45:00|35377.3|35357.3|35385.3|35365.3|35389.8|35369.8|35377.3|35357.3|0
1691027400000|2023-08-03 01:50:00|35384.8|35364.8|35370.8|35350.8|35385.8|35365.8|35370.3|35350.3|0
1691027700000|2023-08-03 01:55:00|35371.3|35351.3|35369.3|35349.3|35374.3|35354.3|35365.8|35345.8|0
1691028000000|2023-08-03 02:00:00|35370.3|35350.3|35372.3|35352.3|35372.8|35352.8|35366.3|35346.3|0
1691028300000|2023-08-03 02:05:00|35371.8|35351.8|35349.8|35329.8|35371.8|35351.8|35335.8|35315.8|0
1691028600000|2023-08-03 02:10:00|35350.3|35330.3|35355.8|35335.8|35355.8|35335.8|35341.3|35321.3|0
1691028900000|2023-08-03 02:15:00|35357.3|35337.3|35351.3|35331.3|35359.3|35339.3|35350.3|35330.3|0
1691029200000|2023-08-03 02:20:00|35350.8|35330.8|35354.8|35334.8|35361.3|35341.3|35350.8|35330.8|0
1691029500000|2023-08-03 02:25:00|35355.8|35335.8|35343.8|35323.8|35356.3|35336.3|35340.8|35320.8|0
1691029800000|2023-08-03 02:30:00|35343.3|35323.3|35337.3|35317.3|35347.8|35327.8|35336.3|35316.3|0
1691030100000|2023-08-03 02:35:00|35337.8|35317.8|35339.3|35319.3|35346.3|35326.3|35331.8|35311.8|0
1691030400000|2023-08-03 02:40:00|35338.8|35318.8|35343.3|35323.3|35344.3|35324.3|35336.8|35316.8|0
1691030700000|2023-08-03 02:45:00|35343.8|35323.8|35340.8|35320.8|35347.3|35327.3|35337.3|35317.3|0
1691031000000|2023-08-03 02:50:00|35340.3|35320.3|35348.3|35328.3|35350.8|35330.8|35339.3|35319.3|0
1691031300000|2023-08-03 02:55:00|35348.8|35328.8|35345.3|35325.3|35349.3|35329.3|35341.8|35321.8|0
1691031600000|2023-08-03 03:00:00|35346.3|35326.3|35346.3|35326.3|35352.3|35332.3|35340.3|35320.3|0
1691031900000|2023-08-03 03:05:00|35346.8|35326.8|35350.3|35330.3|35353.3|35333.3|35346.3|35326.3|0
1691032200000|2023-08-03 03:10:00|35349.8|35329.8|35357.3|35337.3|35357.3|35337.3|35347.8|35327.8|0
1691032500000|2023-08-03 03:15:00|35356.8|35336.8|35359.3|35339.3|35359.8|35339.8|35352.3|35332.3|0
1691032800000|2023-08-03 03:20:00|35359.8|35339.8|35363.3|35343.3|35363.8|35343.8|35355.8|35335.8|0
1691033100000|2023-08-03 03:25:00|35362.8|35342.8|35361.3|35341.3|35364.8|35344.8|35359.3|35339.3|0
1691033400000|2023-08-03 03:30:00|35361.8|35341.8|35348.3|35328.3|35364.3|35344.3|35348.3|35328.3|0
1691033700000|2023-08-03 03:35:00|35348.8|35328.8|35347.8|35327.8|35352.8|35332.8|35346.3|35326.3|0
1691034000000|2023-08-03 03:40:00|35347.3|35327.3|35352.8|35332.8|35352.8|35332.8|35346.8|35326.8|0
1691034300000|2023-08-03 03:45:00|35354.3|35334.3|35357.8|35337.8|35358.8|35338.8|35350.8|35330.8|0
1691034600000|2023-08-03 03:50:00|35356.8|35336.8|35361.8|35341.8|35364.8|35344.8|35356.3|35336.3|0
1691034900000|2023-08-03 03:55:00|35362.3|35342.3|35365.8|35345.8|35367.8|35347.8|35361.8|35341.8|0
1691035200000|2023-08-03 04:00:00|35365.3|35345.3|35366.8|35346.8|35367.8|35347.8|35361.3|35341.3|0
1691035500000|2023-08-03 04:05:00|35366.3|35346.3|35366.3|35346.3|35368.3|35348.3|35364.3|35344.3|0
1691035800000|2023-08-03 04:10:00|35365.8|35345.8|35355.8|35335.8|35365.8|35345.8|35355.3|35335.3|0
1691036100000|2023-08-03 04:15:00|35355.3|35335.3|35355.3|35335.3|35357.8|35337.8|35350.8|35330.8|0
1691036400000|2023-08-03 04:20:00|35354.8|35334.8|35349.8|35329.8|35356.8|35336.8|35349.3|35329.3|0
1691036700000|2023-08-03 04:25:00|35350.3|35330.3|35348.3|35328.3|35351.8|35331.8|35346.3|35326.3|0
1691037000000|2023-08-03 04:30:00|35347.8|35327.8|35345.8|35325.8|35349.8|35329.8|35344.3|35324.3|0
1691037300000|2023-08-03 04:35:00|35346.3|35326.3|35339.3|35319.3|35346.8|35326.8|35336.3|35316.3|0
1691037600000|2023-08-03 04:40:00|35339.8|35319.8|35341.3|35321.3|35343.3|35323.3|35339.3|35319.3|0
1691037900000|2023-08-03 04:45:00|35340.8|35320.8|35336.8|35316.8|35341.8|35321.8|35334.8|35314.8|0
1691038200000|2023-08-03 04:50:00|35337.3|35317.3|35330.3|35310.3|35338.8|35318.8|35326.3|35306.3|0
1691038500000|2023-08-03 04:55:00|35329.8|35309.8|35335.3|35315.3|35335.3|35315.3|35326.8|35306.8|0
1691038800000|2023-08-03 05:00:00|35333.8|35313.8|35331.8|35311.8|35338.8|35318.8|35330.8|35310.8|0
1691039100000|2023-08-03 05:05:00|35331.3|35311.3|35334.3|35314.3|35341.8|35321.8|35328.8|35308.8|0
1691039400000|2023-08-03 05:10:00|35334.8|35314.8|35337.3|35317.3|35338.8|35318.8|35332.8|35312.8|0
1691039700000|2023-08-03 05:15:00|35337.8|35317.8|35346.8|35326.8|35348.3|35328.3|35335.3|35315.3|0
1691040000000|2023-08-03 05:20:00|35346.3|35326.3|35355.3|35335.3|35356.3|35336.3|35344.3|35324.3|0
1691040300000|2023-08-03 05:25:00|35354.8|35334.8|35347.3|35327.3|35355.8|35335.8|35347.3|35327.3|0
1691040600000|2023-08-03 05:30:00|35347.8|35327.8|35346.3|35326.3|35352.8|35332.8|35342.8|35322.8|0
1691040900000|2023-08-03 05:35:00|35346.8|35326.8|35332.3|35312.3|35350.8|35330.8|35332.3|35312.3|0
1691041200000|2023-08-03 05:40:00|35331.8|35311.8|35326.3|35306.3|35331.8|35311.8|35318.3|35298.3|0
1691041500000|2023-08-03 05:45:00|35325.8|35305.8|35323.3|35303.3|35327.3|35307.3|35315.3|35295.3|0
1691041800000|2023-08-03 05:50:00|35323.8|35303.8|35331.3|35311.3|35339.3|35319.3|35320.3|35300.3|0
1691042100000|2023-08-03 05:55:00|35331.8|35311.8|35330.3|35310.3|35333.3|35313.3|35324.8|35304.8|0
1691042400000|2023-08-03 06:00:00|35329.3|35309.3|35325.8|35305.8|35337.3|35317.3|35318.3|35298.3|0
1691042700000|2023-08-03 06:05:00|35327.3|35307.3|35334.3|35314.3|35336.8|35316.8|35322.3|35302.3|0
1691043000000|2023-08-03 06:10:00|35333.8|35313.8|35328.3|35308.3|35335.3|35315.3|35324.3|35304.3|0
1691043300000|2023-08-03 06:15:00|35325.3|35305.3|35333.3|35313.3|35337.3|35317.3|35325.3|35305.3|0
1691043600000|2023-08-03 06:20:00|35333.8|35313.8|35324.8|35304.8|35334.8|35314.8|35322.3|35302.3|0
1691043900000|2023-08-03 06:25:00|35325.3|35305.3|35325.8|35305.8|35331.3|35311.3|35323.3|35303.3|0
1691044200000|2023-08-03 06:30:00|35326.3|35306.3|35319.3|35299.3|35326.3|35306.3|35317.8|35297.8|0
1691044500000|2023-08-03 06:35:00|35319.8|35299.8|35322.8|35302.8|35327.3|35307.3|35319.8|35299.8|0
1691044800000|2023-08-03 06:40:00|35323.3|35303.3|35313.3|35293.3|35325.3|35305.3|35312.8|35292.8|0
1691045100000|2023-08-03 06:45:00|35314.8|35294.8|35295.8|35275.8|35314.8|35294.8|35295.8|35275.8|0
1691045400000|2023-08-03 06:50:00|35294.3|35274.3|35263.3|35243.3|35294.3|35274.3|35262.3|35242.3|0
1691045700000|2023-08-03 06:55:00|35263.8|35243.8|35259.8|35239.8|35276.3|35256.3|35259.8|35239.8|0
1691046000000|2023-08-03 07:00:00|35256.8|35236.8|35259.3|35239.3|35271.8|35251.8|35248.8|35228.8|0
1691046300000|2023-08-03 07:05:00|35260.3|35240.3|35260.3|35240.3|35274.8|35254.8|35258.3|35238.3|0
1691046600000|2023-08-03 07:10:00|35258.8|35238.8|35254.3|35234.3|35269.3|35249.3|35250.3|35230.3|0
1691046900000|2023-08-03 07:15:00|35253.8|35233.8|35238.3|35218.3|35257.3|35237.3|35228.3|35208.3|0
1691047200000|2023-08-03 07:20:00|35239.3|35219.3|35222.3|35202.3|35242.3|35222.3|35217.3|35197.3|0
1691047500000|2023-08-03 07:25:00|35221.3|35201.3|35203.3|35183.3|35223.3|35203.3|35198.8|35178.8|0
1691047800000|2023-08-03 07:30:00|35202.8|35182.8|35172.3|35152.3|35202.8|35182.8|35171.3|35151.3|0
1691048100000|2023-08-03 07:35:00|35171.8|35151.8|35159.3|35139.3|35186.8|35166.8|35152.8|35132.8|0
1691048400000|2023-08-03 07:40:00|35158.3|35138.3|35193.8|35173.8|35193.8|35173.8|35158.3|35138.3|0
1691048700000|2023-08-03 07:45:00|35191.3|35171.3|35182.8|35162.8|35230.8|35210.8|35181.3|35161.3|0
1691049000000|2023-08-03 07:50:00|35183.8|35163.8|35183.3|35163.3|35187.3|35167.3|35158.8|35138.8|0
1691049300000|2023-08-03 07:55:00|35182.8|35162.8|35152.3|35132.3|35182.8|35162.8|35144.3|35124.3|0
1691049600000|2023-08-03 08:00:00|35151.8|35131.8|35182.3|35162.3|35182.3|35162.3|35151.8|35131.8|0
1691049900000|2023-08-03 08:05:00|35182.8|35162.8|35179.3|35159.3|35197.3|35177.3|35172.3|35152.3|0
1691050200000|2023-08-03 08:10:00|35178.3|35158.3|35178.8|35158.8|35183.8|35163.8|35167.8|35147.8|0
1691050500000|2023-08-03 08:15:00|35178.3|35158.3|35185.8|35165.8|35188.3|35168.3|35165.8|35145.8|0
1691050800000|2023-08-03 08:20:00|35186.8|35166.8|35206.8|35186.8|35218.8|35198.8|35186.8|35166.8|0
1691051100000|2023-08-03 08:25:00|35207.3|35187.3|35198.3|35178.3|35212.3|35192.3|35194.3|35174.3|0
1691051400000|2023-08-03 08:30:00|35196.3|35176.3|35177.8|35157.8|35199.8|35179.8|35175.3|35155.3|0
1691051700000|2023-08-03 08:35:00|35177.3|35157.3|35170.3|35150.3|35177.3|35157.3|35151.8|35131.8|0
1691052000000|2023-08-03 08:40:00|35172.8|35152.8|35143.8|35123.8|35172.8|35152.8|35140.8|35120.8|0
1691052300000|2023-08-03 08:45:00|35143.3|35123.3|35163.8|35143.8|35168.3|35148.3|35143.3|35123.3|0
1691052600000|2023-08-03 08:50:00|35165.8|35145.8|35159.8|35139.8|35175.3|35155.3|35154.8|35134.8|0
1691052900000|2023-08-03 08:55:00|35160.3|35140.3|35179.3|35159.3|35197.8|35177.8|35156.3|35136.3|0
1691053200000|2023-08-03 09:00:00|35178.8|35158.8|35200.3|35180.3|35201.8|35181.8|35178.3|35158.3|0
1691053500000|2023-08-03 09:05:00|35199.8|35179.8|35217.3|35197.3|35218.3|35198.3|35189.8|35169.8|0
1691053800000|2023-08-03 09:10:00|35217.8|35197.8|35192.3|35172.3|35228.8|35208.8|35192.3|35172.3|0
1691054100000|2023-08-03 09:15:00|35191.3|35171.3|35216.3|35196.3|35217.8|35197.8|35187.8|35167.8|0
1691054400000|2023-08-03 09:20:00|35215.3|35195.3|35211.3|35191.3|35219.3|35199.3|35203.3|35183.3|0
1691054700000|2023-08-03 09:25:00|35210.8|35190.8|35212.3|35192.3|35222.3|35202.3|35203.3|35183.3|0
1691055000000|2023-08-03 09:30:00|35211.8|35191.8|35215.3|35195.3|35228.3|35208.3|35208.3|35188.3|0
1691055300000|2023-08-03 09:35:00|35214.3|35194.3|35216.8|35196.8|35220.3|35200.3|35208.8|35188.8|0
1691055600000|2023-08-03 09:40:00|35218.8|35198.8|35230.3|35210.3|35234.8|35214.8|35217.3|35197.3|0
1691055900000|2023-08-03 09:45:00|35231.3|35211.3|35215.8|35195.8|35231.3|35211.3|35211.8|35191.8|0
1691056200000|2023-08-03 09:50:00|35215.3|35195.3|35229.3|35209.3|35230.8|35210.8|35210.3|35190.3|0
1691056500000|2023-08-03 09:55:00|35228.3|35208.3|35233.3|35213.3|35235.8|35215.8|35226.3|35206.3|0
1691056800000|2023-08-03 10:00:00|35233.8|35213.8|35262.3|35242.3|35262.3|35242.3|35228.8|35208.8|0
1691057100000|2023-08-03 10:05:00|35263.3|35243.3|35258.3|35238.3|35271.3|35251.3|35255.8|35235.8|0
1691057400000|2023-08-03 10:10:00|35257.8|35237.8|35256.3|35236.3|35260.3|35240.3|35248.3|35228.3|0
1691057700000|2023-08-03 10:15:00|35256.8|35236.8|35261.3|35241.3|35264.3|35244.3|35251.8|35231.8|0
1691058000000|2023-08-03 10:20:00|35260.8|35240.8|35241.8|35221.8|35262.8|35242.8|35237.3|35217.3|0
1691058300000|2023-08-03 10:25:00|35240.8|35220.8|35253.3|35233.3|35256.3|35236.3|35240.8|35220.8|0
1691058600000|2023-08-03 10:30:00|35253.8|35233.8|35249.3|35229.3|35264.3|35244.3|35246.8|35226.8|0
1691058900000|2023-08-03 10:35:00|35248.8|35228.8|35246.3|35226.3|35251.3|35231.3|35241.3|35221.3|0
1691059200000|2023-08-03 10:40:00|35245.8|35225.8|35253.3|35233.3|35254.3|35234.3|35245.3|35225.3|0
1691059500000|2023-08-03 10:45:00|35252.8|35232.8|35253.3|35233.3|35262.3|35242.3|35246.8|35226.8|0
1691059800000|2023-08-03 10:50:00|35252.8|35232.8|35235.3|35215.3|35254.8|35234.8|35233.8|35213.8|0
1691060100000|2023-08-03 10:55:00|35235.8|35215.8|35242.8|35222.8|35244.3|35224.3|35232.3|35212.3|0
1691060400000|2023-08-03 11:00:00|35243.3|35223.3|35252.3|35232.3|35274.3|35254.3|35239.8|35219.8|0
1691060700000|2023-08-03 11:05:00|35250.3|35230.3|35240.8|35220.8|35250.3|35230.3|35235.8|35215.8|0
1691061000000|2023-08-03 11:10:00|35240.3|35220.3|35249.3|35229.3|35255.3|35235.3|35238.3|35218.3|0
1691061300000|2023-08-03 11:15:00|35249.8|35229.8|35261.8|35241.8|35263.3|35243.3|35248.3|35228.3|0
1691061600000|2023-08-03 11:20:00|35261.3|35241.3|35246.3|35226.3|35267.3|35247.3|35239.3|35219.3|0
1691061900000|2023-08-03 11:25:00|35246.8|35226.8|35241.3|35221.3|35249.3|35229.3|35232.3|35212.3|0
1691062200000|2023-08-03 11:30:00|35240.8|35220.8|35248.3|35228.3|35266.3|35246.3|35239.3|35219.3|0
1691062500000|2023-08-03 11:35:00|35248.8|35228.8|35254.8|35234.8|35265.3|35245.3|35237.3|35217.3|0
1691062800000|2023-08-03 11:40:00|35254.3|35234.3|35235.3|35215.3|35255.3|35235.3|35234.8|35214.8|0
1691063100000|2023-08-03 11:45:00|35234.8|35214.8|35237.3|35217.3|35239.3|35219.3|35223.8|35203.8|0
1691063400000|2023-08-03 11:50:00|35236.3|35216.3|35239.3|35219.3|35241.8|35221.8|35229.8|35209.8|0
1691063700000|2023-08-03 11:55:00|35239.8|35219.8|35242.3|35222.3|35246.3|35226.3|35234.3|35214.3|0
1691064000000|2023-08-03 12:00:00|35242.8|35222.8|35244.3|35224.3|35250.3|35230.3|35234.8|35214.8|0
1691064300000|2023-08-03 12:05:00|35244.8|35224.8|35254.8|35234.8|35254.8|35234.8|35238.3|35218.3|0
1691064600000|2023-08-03 12:10:00|35254.3|35234.3|35239.3|35219.3|35256.3|35236.3|35237.3|35217.3|0
1691064900000|2023-08-03 12:15:00|35238.3|35218.3|35227.8|35207.8|35243.3|35223.3|35226.3|35206.3|0
1691065200000|2023-08-03 12:20:00|35227.3|35207.3|35214.8|35194.8|35232.3|35212.3|35214.8|35194.8|0
1691065500000|2023-08-03 12:25:00|35215.8|35195.8|35213.8|35193.8|35219.3|35199.3|35207.3|35187.3|0
1691065800000|2023-08-03 12:30:00|35213.3|35193.3|35209.3|35189.3|35237.8|35217.8|35196.8|35176.8|0
1691066100000|2023-08-03 12:35:00|35208.8|35188.8|35236.8|35216.8|35246.8|35226.8|35206.8|35186.8|0
1691066400000|2023-08-03 12:40:00|35235.8|35215.8|35237.3|35217.3|35254.8|35234.8|35222.3|35202.3|0
1691066700000|2023-08-03 12:45:00|35236.8|35216.8|35238.3|35218.3|35250.3|35230.3|35228.3|35208.3|0
1691067000000|2023-08-03 12:50:00|35237.8|35217.8|35262.3|35242.3|35266.8|35246.8|35236.8|35216.8|0
1691067300000|2023-08-03 12:55:00|35259.8|35239.8|35230.8|35210.8|35263.3|35243.3|35223.8|35203.8|0
1691067600000|2023-08-03 13:00:00|35232.8|35212.8|35216.3|35196.3|35234.8|35214.8|35215.8|35195.8|0
1691067900000|2023-08-03 13:05:00|35217.3|35197.3|35216.3|35196.3|35227.8|35207.8|35211.3|35191.3|0
1691068200000|2023-08-03 13:10:00|35215.8|35195.8|35216.3|35196.3|35221.3|35201.3|35205.8|35185.8|0
1691068500000|2023-08-03 13:15:00|35215.8|35195.8|35222.3|35202.3|35223.8|35203.8|35210.3|35190.3|0
1691068800000|2023-08-03 13:20:00|35221.8|35201.8|35210.8|35190.8|35228.3|35208.3|35208.8|35188.8|0
1691069100000|2023-08-03 13:25:00|35212.8|35192.8|35165.8|35145.8|35219.3|35199.3|35149.3|35129.3|0
1691069400000|2023-08-03 13:30:00|35169.3|35149.3|35203.8|35183.8|35215.8|35195.8|35152.8|35132.8|0
1691069700000|2023-08-03 13:35:00|35204.3|35184.3|35187.3|35167.3|35244.3|35224.3|35174.7|35154.7|0
1691070000000|2023-08-03 13:40:00|35184.3|35164.3|35156.1|35136.1|35189.3|35169.3|35131.1|35111.1|0
1691070300000|2023-08-03 13:45:00|35152.6|35132.6|35169.9|35149.9|35185.9|35165.9|35130.7|35110.7|0
1691070600000|2023-08-03 13:50:00|35170.3|35150.3|35210.3|35190.3|35212.8|35192.8|35163.8|35143.8|0
1691070900000|2023-08-03 13:55:00|35210.8|35190.8|35192.3|35172.3|35222.8|35202.8|35183.8|35163.8|0
1691071200000|2023-08-03 14:00:00|35194.8|35174.8|35234.8|35214.8|35243.3|35223.3|35191.8|35171.8|0
1691071500000|2023-08-03 14:05:00|35233.8|35213.8|35226.3|35206.3|35247.8|35227.8|35221.8|35201.8|0
1691071800000|2023-08-03 14:10:00|35224.8|35204.8|35220.8|35200.8|35243.3|35223.3|35217.3|35197.3|0
1691072100000|2023-08-03 14:15:00|35221.8|35201.8|35228.3|35208.3|35228.3|35208.3|35196.3|35176.3|0
1691072400000|2023-08-03 14:20:00|35227.1|35207.1|35199.1|35179.1|35231.1|35211.1|35194.1|35174.1|0
1691072700000|2023-08-03 14:25:00|35195.1|35175.1|35143.1|35123.1|35203.6|35183.6|35143.1|35123.1|0
1691073000000|2023-08-03 14:30:00|35141.6|35121.6|35178.6|35158.6|35180.1|35160.1|35136.6|35116.6|0
1691073300000|2023-08-03 14:35:00|35180.6|35160.6|35170.6|35150.6|35194.6|35174.6|35157.6|35137.6|0
1691073600000|2023-08-03 14:40:00|35168.6|35148.6|35183.1|35163.1|35184.1|35164.1|35155.6|35135.6|0
1691073900000|2023-08-03 14:45:00|35182.6|35162.6|35196.1|35176.1|35199.6|35179.6|35165.1|35145.1|0
1691074200000|2023-08-03 14:50:00|35193.6|35173.6|35154.6|35134.6|35196.1|35176.1|35154.6|35134.6|0
1691074500000|2023-08-03 14:55:00|35153.1|35133.1|35175.6|35155.6|35177.6|35157.6|35145.1|35125.1|0
1691074800000|2023-08-03 15:00:00|35174.6|35154.6|35188.6|35168.6|35195.1|35175.1|35165.1|35145.1|0
1691075100000|2023-08-03 15:05:00|35189.1|35169.1|35194.6|35174.6|35205.6|35185.6|35185.6|35165.6|0
1691075400000|2023-08-03 15:10:00|35195.1|35175.1|35198.6|35178.6|35200.6|35180.6|35182.6|35162.6|0
1691075700000|2023-08-03 15:15:00|35198.1|35178.1|35237.1|35217.1|35244.6|35224.6|35192.6|35172.6|0
1691076000000|2023-08-03 15:20:00|35239.1|35219.1|35242.1|35222.1|35252.1|35232.1|35230.1|35210.1|0
1691076300000|2023-08-03 15:25:00|35243.1|35223.1|35250.6|35230.6|35260.6|35240.6|35238.1|35218.1|0
1691076600000|2023-08-03 15:30:00|35251.1|35231.1|35256.6|35236.6|35260.6|35240.6|35240.6|35220.6|0
1691076900000|2023-08-03 15:35:00|35258.6|35238.6|35270.1|35250.1|35280.6|35260.6|35249.6|35229.6|0
1691077200000|2023-08-03 15:40:00|35269.4|35249.4|35262.4|35242.4|35276.4|35256.4|35254.9|35234.9|0
1691077500000|2023-08-03 15:45:00|35258.4|35238.4|35272.9|35252.9|35277.4|35257.4|35252.4|35232.4|0
1691077800000|2023-08-03 15:50:00|35271.9|35251.9|35285.9|35265.9|35298.4|35278.4|35270.9|35250.9|0
1691078100000|2023-08-03 15:55:00|35285.4|35265.4|35263.4|35243.4|35289.9|35269.9|35260.4|35240.4|0
1691078400000|2023-08-03 16:00:00|35261.4|35241.4|35256.9|35236.9|35269.4|35249.4|35248.4|35228.4|0
1691078700000|2023-08-03 16:05:00|35257.9|35237.9|35257.4|35237.4|35264.4|35244.4|35244.4|35224.4|0
1691079000000|2023-08-03 16:10:00|35258.4|35238.4|35269.4|35249.4|35275.4|35255.4|35258.4|35238.4|0
1691079300000|2023-08-03 16:15:00|35269.9|35249.9|35297.9|35277.9|35297.9|35277.9|35264.9|35244.9|0
1691079600000|2023-08-03 16:20:00|35296.9|35276.9|35288.9|35268.9|35304.4|35284.4|35280.4|35260.4|0
1691079900000|2023-08-03 16:25:00|35288.4|35268.4|35284.9|35264.9|35290.4|35270.4|35266.9|35246.9|0
1691080200000|2023-08-03 16:30:00|35287.4|35267.4|35287.9|35267.9|35299.4|35279.4|35284.9|35264.9|0
1691080500000|2023-08-03 16:35:00|35288.4|35268.4|35291.4|35271.4|35294.9|35274.9|35281.9|35261.9|0
1691080800000|2023-08-03 16:40:00|35291.9|35271.9|35326.4|35306.4|35326.4|35306.4|35290.4|35270.4|0
1691081100000|2023-08-03 16:45:00|35327.4|35307.4|35337.9|35317.9|35340.9|35320.9|35324.9|35304.9|0
1691081400000|2023-08-03 16:50:00|35338.4|35318.4|35321.9|35301.9|35346.9|35326.9|35321.4|35301.4|0
1691081700000|2023-08-03 16:55:00|35321.4|35301.4|35332.4|35312.4|35336.4|35316.4|35319.4|35299.4|0
1691082000000|2023-08-03 17:00:00|35332.2|35312.2|35328.2|35308.2|35339.7|35319.7|35320.2|35300.2|0
1691082300000|2023-08-03 17:05:00|35327.7|35307.7|35327.2|35307.2|35330.2|35310.2|35313.7|35293.7|0
1691082600000|2023-08-03 17:10:00|35325.2|35305.2|35339.7|35319.7|35347.2|35327.2|35324.7|35304.7|0
1691082900000|2023-08-03 17:15:00|35338.2|35318.2|35339.7|35319.7|35343.2|35323.2|35323.7|35303.7|0
1691083200000|2023-08-03 17:20:00|35341.2|35321.2|35355.2|35335.2|35361.7|35341.7|35341.2|35321.2|0
1691083500000|2023-08-03 17:25:00|35354.7|35334.7|35335.7|35315.7|35358.2|35338.2|35332.2|35312.2|0
1691083800000|2023-08-03 17:30:00|35334.7|35314.7|35313.2|35293.2|35341.7|35321.7|35310.2|35290.2|0
1691084100000|2023-08-03 17:35:00|35314.2|35294.2|35318.7|35298.7|35323.7|35303.7|35305.2|35285.2|0
1691084400000|2023-08-03 17:40:00|35318.2|35298.2|35288.2|35268.2|35318.7|35298.7|35287.2|35267.2|0
1691084700000|2023-08-03 17:45:00|35287.7|35267.7|35293.7|35273.7|35303.2|35283.2|35270.7|35250.7|0
1691085000000|2023-08-03 17:50:00|35294.7|35274.7|35285.7|35265.7|35298.7|35278.7|35280.7|35260.7|0
1691085300000|2023-08-03 17:55:00|35285.2|35265.2|35265.7|35245.7|35286.7|35266.7|35260.2|35240.2|0
1691085600000|2023-08-03 18:00:00|35261.7|35241.7|35277.2|35257.2|35277.7|35257.7|35250.7|35230.7|0
1691085900000|2023-08-03 18:05:00|35276.7|35256.7|35262.7|35242.7|35281.7|35261.7|35260.7|35240.7|0
1691086200000|2023-08-03 18:10:00|35261.2|35241.2|35270.7|35250.7|35275.2|35255.2|35257.7|35237.7|0
1691086500000|2023-08-03 18:15:00|35270.2|35250.2|35298.7|35278.7|35298.7|35278.7|35266.7|35246.7|0
1691086800000|2023-08-03 18:20:00|35299.6|35279.6|35304.1|35284.1|35305.1|35285.1|35288.6|35268.6|0
1691087100000|2023-08-03 18:25:00|35304.6|35284.6|35290.1|35270.1|35308.6|35288.6|35282.1|35262.1|0
1691087400000|2023-08-03 18:30:00|35289.1|35269.1|35283.1|35263.1|35295.1|35275.1|35280.1|35260.1|0
1691087700000|2023-08-03 18:35:00|35282.6|35262.6|35272.1|35252.1|35283.1|35263.1|35243.1|35223.1|0
1691088000000|2023-08-03 18:40:00|35271.6|35251.6|35284.1|35264.1|35288.6|35268.6|35267.6|35247.6|0
1691088300000|2023-08-03 18:45:00|35286.1|35266.1|35275.1|35255.1|35298.1|35278.1|35271.6|35251.6|0
1691088600000|2023-08-03 18:50:00|35275.6|35255.6|35299.6|35279.6|35301.1|35281.1|35270.6|35250.6|0
1691088900000|2023-08-03 18:55:00|35300.6|35280.6|35291.1|35271.1|35302.1|35282.1|35285.1|35265.1|0
1691089200000|2023-08-03 19:00:00|35292.1|35272.1|35283.1|35263.1|35294.6|35274.6|35274.1|35254.1|0
1691089500000|2023-08-03 19:05:00|35282.1|35262.1|35260.6|35240.6|35284.6|35264.6|35252.6|35232.6|0
1691089800000|2023-08-03 19:10:00|35259.1|35239.1|35228.6|35208.6|35261.1|35241.1|35219.1|35199.1|0
1691090100000|2023-08-03 19:15:00|35229.6|35209.6|35252.1|35232.1|35255.6|35235.6|35215.6|35195.6|0
1691090400000|2023-08-03 19:20:00|35251.1|35231.1|35262.1|35242.1|35263.1|35243.1|35241.6|35221.6|0
1691090700000|2023-08-03 19:25:00|35263.1|35243.1|35253.1|35233.1|35267.1|35247.1|35249.1|35229.1|0
1691091000000|2023-08-03 19:30:00|35252.1|35232.1|35264.6|35244.6|35274.1|35254.1|35247.1|35227.1|0
1691091300000|2023-08-03 19:35:00|35263.1|35243.1|35248.1|35228.1|35270.6|35250.6|35239.1|35219.1|0
1691091600000|2023-08-03 19:40:00|35248.5|35228.5|35251|35231|35259|35239|35243|35223|0
1691091900000|2023-08-03 19:45:00|35252|35232|35226.5|35206.5|35254.5|35234.5|35226.5|35206.5|0
1691092200000|2023-08-03 19:50:00|35230|35210|35244.5|35224.5|35253.5|35233.5|35221.5|35201.5|0
1691092500000|2023-08-03 19:55:00|35243|35223|35219|35199|35271|35251|35214|35194|0
1691092800000|2023-08-03 20:00:00|35219.2|35199.2|35248.7|35228.7|35289.7|35269.7|35201.7|35181.7|0
1691093100000|2023-08-03 20:05:00|35251.2|35231.2|35283.7|35263.7|35288.7|35268.7|35241.7|35221.7|0
1691093400000|2023-08-03 20:10:00|35284.2|35264.2|35287.2|35267.2|35304.2|35284.2|35279.2|35259.2|0
1691093700000|2023-08-03 20:15:00|35289.7|35269.7|35291.2|35271.2|35295.2|35275.2|35281.2|35261.2|0
1691094000000|2023-08-03 20:20:00|35290.7|35270.7|35294.2|35274.2|35302.7|35282.7|35287.7|35267.7|0
1691094300000|2023-08-03 20:25:00|35293.7|35273.7|35289.2|35269.2|35297.2|35277.2|35288.2|35268.2|0
1691094600000|2023-08-03 20:30:00|35289.7|35269.7|35259.2|35239.2|35308.7|35288.7|35251.2|35231.2|0
1691094900000|2023-08-03 20:35:00|35256.2|35236.2|35242.2|35222.2|35258.7|35238.7|35236.2|35216.2|0
1691095200000|2023-08-03 20:40:00|35241.7|35221.7|35225.2|35205.2|35244.2|35224.2|35220.7|35200.7|0
1691095500000|2023-08-03 20:45:00|35225.7|35205.7|35218.7|35198.7|35238.2|35218.2|35215.2|35195.2|0
1691095800000|2023-08-03 20:50:00|35219.7|35199.7|35234.2|35214.2|35234.7|35214.7|35217.7|35197.7|0
1691096100000|2023-08-03 20:55:00|35233.7|35213.7|35237.9|35217.9|35240.7|35220.7|35226.7|35206.7|0
1691096400000|2023-08-03 21:00:00|35237.6|35217.6|35238.1|35218.1|35240.2|35220.2|35232.7|35212.7|0
1691096700000|2023-08-03 21:05:00|35237.8|35217.8|35232.1|35212.1|35243.5|35223.5|35232.1|35212.1|0
1691097000000|2023-08-03 21:10:00|35234.7|35214.7|35236.3|35216.3|35242.7|35222.7|35234.1|35214.1|0
1691097300000|2023-08-03 21:15:00|35236.8|35216.8|35238.9|35218.9|35241.4|35221.4|35236.4|35216.4|0
1691097600000|2023-08-03 21:20:00|35239|35219|35233.7|35213.7|35243.6|35223.6|35223.7|35203.7|0
1691097900000|2023-08-03 21:25:00|35237.1|35217.1|35226.7|35206.7|35239.4|35219.4|35221.9|35201.9|0
1691098200000|2023-08-03 21:30:00|35227.5|35207.5|35209|35189|35227.5|35207.5|35209|35189|0
1691098500000|2023-08-03 21:35:00|35211.6|35191.6|35208.4|35188.4|35211.6|35191.6|35205.7|35185.7|0
1691098800000|2023-08-03 21:40:00|35208.3|35188.3|35208.2|35188.2|35211.2|35191.2|35206.8|35186.8|0
1691099100000|2023-08-03 21:45:00|35210.3|35190.3|35216.3|35196.3|35216.4|35196.4|35209.2|35189.2|0
1691099400000|2023-08-03 21:50:00|35215.2|35195.2|35214.5|35194.5|35217.2|35197.2|35213.7|35193.7|0
1691099700000|2023-08-03 21:55:00|35215.6|35195.6|35233|35213|35235|35215|35215.6|35195.6|0
1691100000000|2023-08-03 22:00:00|35213.7|35193.7|35227.2|35207.2|35240.7|35220.7|35213.7|35193.7|0
1691100300000|2023-08-03 22:05:00|35226.7|35206.7|35220.7|35200.7|35233.7|35213.7|35220.7|35200.7|0
1691100600000|2023-08-03 22:10:00|35220.2|35200.2|35220.7|35200.7|35229.2|35209.2|35214.7|35194.7|0
1691100900000|2023-08-03 22:15:00|35222.2|35202.2|35224.2|35204.2|35225.2|35205.2|35213.7|35193.7|0
1691101200000|2023-08-03 22:20:00|35224.7|35204.7|35236.2|35216.2|35236.7|35216.7|35221.7|35201.7|0
1691101500000|2023-08-03 22:25:00|35235.7|35215.7|35242.2|35222.2|35242.2|35222.2|35231.2|35211.2|0
1691101800000|2023-08-03 22:30:00|35242.7|35222.7|35250.7|35230.7|35252.2|35232.2|35241.2|35221.2|0
1691102100000|2023-08-03 22:35:00|35250.2|35230.2|35245.2|35225.2|35252.2|35232.2|35244.7|35224.7|0
1691102400000|2023-08-03 22:40:00|35245.7|35225.7|35242.2|35222.2|35247.7|35227.7|35239.2|35219.2|0
1691102700000|2023-08-03 22:45:00|35241.2|35221.2|35250.2|35230.2|35250.2|35230.2|35241.2|35221.2|0
1691103000000|2023-08-03 22:50:00|35250.7|35230.7|35252.7|35232.7|35252.7|35232.7|35248.7|35228.7|0
1691103300000|2023-08-03 22:55:00|35251.7|35231.7|35261.7|35241.7|35265.7|35245.7|35251.7|35231.7|0
1691103600000|2023-08-03 23:00:00|35262.2|35242.2|35256.7|35236.7|35263.7|35243.7|35255.7|35235.7|0
1691103900000|2023-08-03 23:05:00|35257.2|35237.2|35266.7|35246.7|35275.7|35255.7|35257.2|35237.2|0
1691104200000|2023-08-03 23:10:00|35267.2|35247.2|35261.2|35241.2|35267.7|35247.7|35260.2|35240.2|0
1691104500000|2023-08-03 23:15:00|35261.7|35241.7|35264.7|35244.7|35269.2|35249.2|35260.7|35240.7|0
1691104800000|2023-08-03 23:20:00|35264.2|35244.2|35259.7|35239.7|35265.7|35245.7|35259.2|35239.2|0
1691105100000|2023-08-03 23:25:00|35259.2|35239.2|35256.7|35236.7|35261.2|35241.2|35254.2|35234.2|0
1691105400000|2023-08-03 23:30:00|35256.2|35236.2|35247.7|35227.7|35257.2|35237.2|35245.2|35225.2|0
1691105700000|2023-08-03 23:35:00|35248.2|35228.2|35249.2|35229.2|35250.2|35230.2|35246.7|35226.7|0
1691106000000|2023-08-03 23:40:00|35247.7|35227.7|35249.7|35229.7|35250.7|35230.7|35242.7|35222.7|0
1691106300000|2023-08-03 23:45:00|35250.2|35230.2|35252.2|35232.2|35256.2|35236.2|35248.2|35228.2|0
1691106600000|2023-08-03 23:50:00|35251.7|35231.7|35260.7|35240.7|35261.2|35241.2|35250.7|35230.7|0
1691106900000|2023-08-03 23:55:00|35260.2|35240.2|35260.2|35240.2|35262.7|35242.7|35256.7|35236.7|0
1691107200000|2023-08-04 00:00:00|35262.7|35242.7|35258.2|35238.2|35263.7|35243.7|35249.2|35229.2|0
1691107500000|2023-08-04 00:05:00|35258.7|35238.7|35246.2|35226.2|35258.7|35238.7|35239.2|35219.2|0
1691107800000|2023-08-04 00:10:00|35245.7|35225.7|35260.2|35240.2|35262.2|35242.2|35245.7|35225.7|0
1691108100000|2023-08-04 00:15:00|35261.2|35241.2|35254.7|35234.7|35261.2|35241.2|35245.7|35225.7|0
1691108400000|2023-08-04 00:20:00|35255.2|35235.2|35259.7|35239.7|35263.7|35243.7|35254.7|35234.7|0
1691108700000|2023-08-04 00:25:00|35260.2|35240.2|35256.7|35236.7|35263.2|35243.2|35254.2|35234.2|0
1691109000000|2023-08-04 00:30:00|35257.2|35237.2|35261.7|35241.7|35264.2|35244.2|35255.7|35235.7|0
1691109300000|2023-08-04 00:35:00|35261.2|35241.2|35283.7|35263.7|35284.7|35264.7|35261.2|35241.2|0
1691109600000|2023-08-04 00:40:00|35283.2|35263.2|35291.7|35271.7|35297.2|35277.2|35283.2|35263.2|0
1691109900000|2023-08-04 00:45:00|35293.2|35273.2|35281.7|35261.7|35295.2|35275.2|35280.2|35260.2|0
1691110200000|2023-08-04 00:50:00|35281.2|35261.2|35282.7|35262.7|35285.7|35265.7|35276.2|35256.2|0
1691110500000|2023-08-04 00:55:00|35283.7|35263.7|35295.7|35275.7|35296.7|35276.7|35283.2|35263.2|0
1691110800000|2023-08-04 01:00:00|35295.2|35275.2|35302.7|35282.7|35308.7|35288.7|35295.2|35275.2|0
1691111100000|2023-08-04 01:05:00|35302.2|35282.2|35307.7|35287.7|35307.7|35287.7|35298.2|35278.2|0
1691111400000|2023-08-04 01:10:00|35307.2|35287.2|35299.2|35279.2|35307.7|35287.7|35296.2|35276.2|0
1691111700000|2023-08-04 01:15:00|35298.2|35278.2|35291.2|35271.2|35299.2|35279.2|35289.7|35269.7|0
1691112000000|2023-08-04 01:20:00|35291.7|35271.7|35289.7|35269.7|35292.7|35272.7|35287.7|35267.7|0
1691112300000|2023-08-04 01:25:00|35290.7|35270.7|35292.2|35272.2|35292.2|35272.2|35280.7|35260.7|0
1691112600000|2023-08-04 01:30:00|35291.2|35271.2|35298.2|35278.2|35299.2|35279.2|35288.7|35268.7|0
1691112900000|2023-08-04 01:35:00|35298.7|35278.7|35315.2|35295.2|35316.2|35296.2|35298.7|35278.7|0
1691113200000|2023-08-04 01:40:00|35313.7|35293.7|35308.2|35288.2|35314.2|35294.2|35304.7|35284.7|0
1691113500000|2023-08-04 01:45:00|35307.2|35287.2|35296.7|35276.7|35308.7|35288.7|35296.2|35276.2|0
1691113800000|2023-08-04 01:50:00|35296.2|35276.2|35294.7|35274.7|35296.2|35276.2|35290.2|35270.2|0
1691114100000|2023-08-04 01:55:00|35294.2|35274.2|35294.7|35274.7|35294.7|35274.7|35288.7|35268.7|0
1691114400000|2023-08-04 02:00:00|35293.7|35273.7|35297.2|35277.2|35309.2|35289.2|35293.7|35273.7|0
1691114700000|2023-08-04 02:05:00|35296.2|35276.2|35272.2|35252.2|35296.2|35276.2|35272.2|35252.2|0
1691115000000|2023-08-04 02:10:00|35272.7|35252.7|35275.2|35255.2|35279.2|35259.2|35270.7|35250.7|0
1691115300000|2023-08-04 02:15:00|35274.7|35254.7|35282.2|35262.2|35284.7|35264.7|35274.7|35254.7|0
1691115600000|2023-08-04 02:20:00|35281.7|35261.7|35282.7|35262.7|35286.7|35266.7|35277.7|35257.7|0
1691115900000|2023-08-04 02:25:00|35282.2|35262.2|35278.2|35258.2|35286.2|35266.2|35276.7|35256.7|0
1691116200000|2023-08-04 02:30:00|35277.7|35257.7|35264.7|35244.7|35281.2|35261.2|35263.7|35243.7|0
1691116500000|2023-08-04 02:35:00|35264.2|35244.2|35268.2|35248.2|35270.7|35250.7|35263.7|35243.7|0
1691116800000|2023-08-04 02:40:00|35267.7|35247.7|35269.7|35249.7|35271.2|35251.2|35263.2|35243.2|0
1691117100000|2023-08-04 02:45:00|35270.2|35250.2|35283.2|35263.2|35285.2|35265.2|35266.7|35246.7|0
1691117400000|2023-08-04 02:50:00|35282.7|35262.7|35283.7|35263.7|35288.7|35268.7|35276.7|35256.7|0
1691117700000|2023-08-04 02:55:00|35283.2|35263.2|35279.2|35259.2|35285.7|35265.7|35278.7|35258.7|0
1691118000000|2023-08-04 03:00:00|35277.2|35257.2|35283.7|35263.7|35284.2|35264.2|35275.2|35255.2|0
1691118300000|2023-08-04 03:05:00|35283.2|35263.2|35294.7|35274.7|35296.2|35276.2|35280.7|35260.7|0
1691118600000|2023-08-04 03:10:00|35294.2|35274.2|35299.7|35279.7|35304.7|35284.7|35293.7|35273.7|0
1691118900000|2023-08-04 03:15:00|35299.2|35279.2|35291.7|35271.7|35302.2|35282.2|35290.7|35270.7|0
1691119200000|2023-08-04 03:20:00|35291.2|35271.2|35288.2|35268.2|35294.2|35274.2|35286.2|35266.2|0
1691119500000|2023-08-04 03:25:00|35287.7|35267.7|35290.7|35270.7|35291.2|35271.2|35286.2|35266.2|0
1691119800000|2023-08-04 03:30:00|35289.7|35269.7|35291.2|35271.2|35295.2|35275.2|35289.7|35269.7|0
1691120100000|2023-08-04 03:35:00|35290.7|35270.7|35289.7|35269.7|35291.2|35271.2|35285.7|35265.7|0
1691120400000|2023-08-04 03:40:00|35290.2|35270.2|35284.7|35264.7|35290.2|35270.2|35284.2|35264.2|0
1691120700000|2023-08-04 03:45:00|35284.2|35264.2|35281.2|35261.2|35287.2|35267.2|35280.2|35260.2|0
1691121000000|2023-08-04 03:50:00|35282.2|35262.2|35277.2|35257.2|35284.7|35264.7|35276.2|35256.2|0
1691121300000|2023-08-04 03:55:00|35277.7|35257.7|35281.7|35261.7|35282.7|35262.7|35277.7|35257.7|0
1691121600000|2023-08-04 04:00:00|35281.2|35261.2|35287.2|35267.2|35287.7|35267.7|35281.2|35261.2|0
1691121900000|2023-08-04 04:05:00|35288.2|35268.2|35289.2|35269.2|35292.2|35272.2|35287.2|35267.2|0
1691122200000|2023-08-04 04:10:00|35290.2|35270.2|35288.2|35268.2|35291.7|35271.7|35288.2|35268.2|0
1691122500000|2023-08-04 04:15:00|35287.2|35267.2|35293.2|35273.2|35293.2|35273.2|35285.2|35265.2|0
1691122800000|2023-08-04 04:20:00|35292.7|35272.7|35287.7|35267.7|35292.7|35272.7|35286.7|35266.7|0
1691123100000|2023-08-04 04:25:00|35288.2|35268.2|35286.7|35266.7|35288.2|35268.2|35285.2|35265.2|0
1691123400000|2023-08-04 04:30:00|35286.2|35266.2|35289.2|35269.2|35289.2|35269.2|35285.2|35265.2|0
1691123700000|2023-08-04 04:35:00|35289.7|35269.7|35287.2|35267.2|35292.2|35272.2|35287.2|35267.2|0
1691124000000|2023-08-04 04:40:00|35286.7|35266.7|35288.2|35268.2|35288.2|35268.2|35284.7|35264.7|0
1691124300000|2023-08-04 04:45:00|35288.7|35268.7|35286.7|35266.7|35289.2|35269.2|35286.2|35266.2|0
1691124600000|2023-08-04 04:50:00|35287.2|35267.2|35290.2|35270.2|35292.7|35272.7|35287.2|35267.2|0
1691124900000|2023-08-04 04:55:00|35289.7|35269.7|35287.7|35267.7|35289.7|35269.7|35286.7|35266.7|0
1691125200000|2023-08-04 05:00:00|35287.2|35267.2|35284.2|35264.2|35295.2|35275.2|35283.7|35263.7|0
1691125500000|2023-08-04 05:05:00|35283.7|35263.7|35293.7|35273.7|35294.7|35274.7|35281.7|35261.7|0
1691125800000|2023-08-04 05:10:00|35293.2|35273.2|35293.7|35273.7|35299.2|35279.2|35291.2|35271.2|0
1691126100000|2023-08-04 05:15:00|35293.2|35273.2|35301.2|35281.2|35304.2|35284.2|35293.2|35273.2|0
1691126400000|2023-08-04 05:20:00|35300.7|35280.7|35310.7|35290.7|35312.2|35292.2|35300.7|35280.7|0
1691126700000|2023-08-04 05:25:00|35309.7|35289.7|35299.7|35279.7|35310.2|35290.2|35298.2|35278.2|0
1691127000000|2023-08-04 05:30:00|35300.7|35280.7|35300.2|35280.2|35303.7|35283.7|35294.7|35274.7|0
1691127300000|2023-08-04 05:35:00|35301.2|35281.2|35299.7|35279.7|35303.2|35283.2|35298.2|35278.2|0
1691127600000|2023-08-04 05:40:00|35300.2|35280.2|35309.7|35289.7|35310.7|35290.7|35298.7|35278.7|0
1691127900000|2023-08-04 05:45:00|35310.2|35290.2|35322.7|35302.7|35325.2|35305.2|35309.7|35289.7|0
1691128200000|2023-08-04 05:50:00|35322.2|35302.2|35323.7|35303.7|35327.2|35307.2|35319.2|35299.2|0
1691128500000|2023-08-04 05:55:00|35323.2|35303.2|35319.7|35299.7|35323.7|35303.7|35318.2|35298.2|0
1691128800000|2023-08-04 06:00:00|35320.2|35300.2|35318.7|35298.7|35326.2|35306.2|35307.2|35287.2|0
1691129100000|2023-08-04 06:05:00|35319.7|35299.7|35312.7|35292.7|35320.2|35300.2|35310.7|35290.7|0
1691129400000|2023-08-04 06:10:00|35312.2|35292.2|35305.7|35285.7|35312.2|35292.2|35300.2|35280.2|0
1691129700000|2023-08-04 06:15:00|35305.2|35285.2|35302.7|35282.7|35310.7|35290.7|35302.2|35282.2|0
1691130000000|2023-08-04 06:20:00|35302.2|35282.2|35311.7|35291.7|35311.7|35291.7|35301.7|35281.7|0
1691130300000|2023-08-04 06:25:00|35311.2|35291.2|35317.7|35297.7|35318.7|35298.7|35309.7|35289.7|0
1691130600000|2023-08-04 06:30:00|35318.2|35298.2|35310.7|35290.7|35318.2|35298.2|35306.7|35286.7|0
1691130900000|2023-08-04 06:35:00|35310.2|35290.2|35310.7|35290.7|35312.2|35292.2|35306.7|35286.7|0
1691131200000|2023-08-04 06:40:00|35310.2|35290.2|35308.7|35288.7|35310.7|35290.7|35300.7|35280.7|0
1691131500000|2023-08-04 06:45:00|35308.2|35288.2|35306.7|35286.7|35310.2|35290.2|35303.2|35283.2|0
1691131800000|2023-08-04 06:50:00|35307.2|35287.2|35306.2|35286.2|35308.7|35288.7|35302.2|35282.2|0
1691132100000|2023-08-04 06:55:00|35306.7|35286.7|35296.2|35276.2|35310.7|35290.7|35296.2|35276.2|0
1691132400000|2023-08-04 07:00:00|35296.7|35276.7|35264.7|35244.7|35296.7|35276.7|35260.7|35240.7|0
1691132700000|2023-08-04 07:05:00|35265.2|35245.2|35245.2|35225.2|35269.2|35249.2|35238.7|35218.7|0
1691133000000|2023-08-04 07:10:00|35244.2|35224.2|35243.2|35223.2|35253.7|35233.7|35238.7|35218.7|0
1691133300000|2023-08-04 07:15:00|35238.7|35218.7|35269.7|35249.7|35278.2|35258.2|35238.7|35218.7|0
1691133600000|2023-08-04 07:20:00|35270.2|35250.2|35278.2|35258.2|35282.7|35262.7|35267.2|35247.2|0
1691133900000|2023-08-04 07:25:00|35277.7|35257.7|35271.2|35251.2|35279.2|35259.2|35266.2|35246.2|0
1691134200000|2023-08-04 07:30:00|35271.7|35251.7|35289.7|35269.7|35294.2|35274.2|35271.7|35251.7|0
1691134500000|2023-08-04 07:35:00|35289.2|35269.2|35285.7|35265.7|35294.2|35274.2|35274.7|35254.7|0
1691134800000|2023-08-04 07:40:00|35286.2|35266.2|35271.7|35251.7|35286.7|35266.7|35271.7|35251.7|0
1691135100000|2023-08-04 07:45:00|35271.2|35251.2|35298.7|35278.7|35300.2|35280.2|35266.7|35246.7|0
1691135400000|2023-08-04 07:50:00|35299.2|35279.2|35307.2|35287.2|35309.2|35289.2|35298.2|35278.2|0
1691135700000|2023-08-04 07:55:00|35306.7|35286.7|35312.7|35292.7|35320.2|35300.2|35301.2|35281.2|0
1691136000000|2023-08-04 08:00:00|35312.2|35292.2|35337.2|35317.2|35337.7|35317.7|35312.2|35292.2|0
1691136300000|2023-08-04 08:05:00|35338.7|35318.7|35340.2|35320.2|35341.7|35321.7|35329.2|35309.2|0
1691136600000|2023-08-04 08:10:00|35340.7|35320.7|35326.7|35306.7|35340.7|35320.7|35322.7|35302.7|0
1691136900000|2023-08-04 08:15:00|35326.2|35306.2|35326.7|35306.7|35328.2|35308.2|35318.7|35298.7|0
1691137200000|2023-08-04 08:20:00|35327.2|35307.2|35313.7|35293.7|35335.2|35315.2|35311.2|35291.2|0
1691137500000|2023-08-04 08:25:00|35313.2|35293.2|35307.7|35287.7|35316.7|35296.7|35302.7|35282.7|0
1691137800000|2023-08-04 08:30:00|35307.2|35287.2|35288.7|35268.7|35310.7|35290.7|35287.2|35267.2|0
1691138100000|2023-08-04 08:35:00|35289.2|35269.2|35281.7|35261.7|35296.2|35276.2|35280.7|35260.7|0
1691138400000|2023-08-04 08:40:00|35282.2|35262.2|35287.2|35267.2|35294.7|35274.7|35278.7|35258.7|0
1691138700000|2023-08-04 08:45:00|35286.7|35266.7|35288.7|35268.7|35296.2|35276.2|35284.7|35264.7|0
1691139000000|2023-08-04 08:50:00|35287.7|35267.7|35291.2|35271.2|35292.2|35272.2|35282.7|35262.7|0
1691139300000|2023-08-04 08:55:00|35291.7|35271.7|35287.7|35267.7|35292.2|35272.2|35287.2|35267.2|0
1691139600000|2023-08-04 09:00:00|35288.2|35268.2|35289.2|35269.2|35298.2|35278.2|35285.7|35265.7|0
1691139900000|2023-08-04 09:05:00|35288.7|35268.7|35289.7|35269.7|35290.7|35270.7|35278.2|35258.2|0
1691140200000|2023-08-04 09:10:00|35290.2|35270.2|35295.7|35275.7|35298.2|35278.2|35289.7|35269.7|0
1691140500000|2023-08-04 09:15:00|35294.7|35274.7|35308.7|35288.7|35310.7|35290.7|35292.2|35272.2|0
1691140800000|2023-08-04 09:20:00|35308.2|35288.2|35310.7|35290.7|35315.7|35295.7|35305.7|35285.7|0
1691141100000|2023-08-04 09:25:00|35310.2|35290.2|35303.2|35283.2|35311.2|35291.2|35302.7|35282.7|0
1691141400000|2023-08-04 09:30:00|35302.7|35282.7|35279.2|35259.2|35302.7|35282.7|35273.2|35253.2|0
1691141700000|2023-08-04 09:35:00|35278.7|35258.7|35284.2|35264.2|35284.2|35264.2|35270.7|35250.7|0
1691142000000|2023-08-04 09:40:00|35283.7|35263.7|35271.7|35251.7|35286.7|35266.7|35270.2|35250.2|0
1691142300000|2023-08-04 09:45:00|35272.7|35252.7|35276.2|35256.2|35281.7|35261.7|35271.7|35251.7|0
1691142600000|2023-08-04 09:50:00|35275.2|35255.2|35289.2|35269.2|35290.2|35270.2|35270.7|35250.7|0
1691142900000|2023-08-04 09:55:00|35290.7|35270.7|35276.7|35256.7|35294.2|35274.2|35269.7|35249.7|0
1691143200000|2023-08-04 10:00:00|35275.2|35255.2|35273.2|35253.2|35277.7|35257.7|35266.7|35246.7|0
1691143500000|2023-08-04 10:05:00|35273.7|35253.7|35271.7|35251.7|35275.2|35255.2|35262.2|35242.2|0
1691143800000|2023-08-04 10:10:00|35270.2|35250.2|35269.2|35249.2|35277.2|35257.2|35267.7|35247.7|0
1691144100000|2023-08-04 10:15:00|35268.7|35248.7|35279.2|35259.2|35279.7|35259.7|35264.2|35244.2|0
1691144400000|2023-08-04 10:20:00|35279.7|35259.7|35269.7|35249.7|35284.2|35264.2|35269.7|35249.7|0
1691144700000|2023-08-04 10:25:00|35269.2|35249.2|35271.7|35251.7|35271.7|35251.7|35258.7|35238.7|0
1691145000000|2023-08-04 10:30:00|35271.2|35251.2|35269.7|35249.7|35276.7|35256.7|35267.7|35247.7|0
1691145300000|2023-08-04 10:35:00|35268.2|35248.2|35259.7|35239.7|35270.2|35250.2|35254.2|35234.2|0
1691145600000|2023-08-04 10:40:00|35259.2|35239.2|35260.7|35240.7|35264.2|35244.2|35257.2|35237.2|0
1691145900000|2023-08-04 10:45:00|35260.2|35240.2|35252.2|35232.2|35264.2|35244.2|35251.2|35231.2|0
1691146200000|2023-08-04 10:50:00|35251.7|35231.7|35243.2|35223.2|35253.2|35233.2|35238.2|35218.2|0
1691146500000|2023-08-04 10:55:00|35242.7|35222.7|35233.7|35213.7|35242.7|35222.7|35227.2|35207.2|0
1691146800000|2023-08-04 11:00:00|35234.2|35214.2|35228.2|35208.2|35235.7|35215.7|35225.7|35205.7|0
1691147100000|2023-08-04 11:05:00|35227.7|35207.7|35224.7|35204.7|35227.7|35207.7|35216.2|35196.2|0
1691147400000|2023-08-04 11:10:00|35224.2|35204.2|35228.2|35208.2|35229.7|35209.7|35219.7|35199.7|0
1691147700000|2023-08-04 11:15:00|35227.7|35207.7|35218.2|35198.2|35229.2|35209.2|35214.2|35194.2|0
1691148000000|2023-08-04 11:20:00|35218.7|35198.7|35227.2|35207.2|35229.7|35209.7|35214.7|35194.7|0
1691148300000|2023-08-04 11:25:00|35226.7|35206.7|35213.7|35193.7|35235.2|35215.2|35213.7|35193.7|0
1691148600000|2023-08-04 11:30:00|35214.2|35194.2|35213.2|35193.2|35221.2|35201.2|35206.7|35186.7|0
1691148900000|2023-08-04 11:35:00|35213.7|35193.7|35207.7|35187.7|35216.7|35196.7|35205.2|35185.2|0
1691149200000|2023-08-04 11:40:00|35207.2|35187.2|35200.7|35180.7|35209.7|35189.7|35193.2|35173.2|0
1691149500000|2023-08-04 11:45:00|35199.7|35179.7|35182.7|35162.7|35199.7|35179.7|35179.7|35159.7|0
1691149800000|2023-08-04 11:50:00|35182.2|35162.2|35192.7|35172.7|35196.2|35176.2|35176.2|35156.2|0
1691150100000|2023-08-04 11:55:00|35191.7|35171.7|35197.7|35177.7|35207.2|35187.2|35186.2|35166.2|0
1691150400000|2023-08-04 12:00:00|35198.2|35178.2|35202.7|35182.7|35206.2|35186.2|35189.2|35169.2|0
1691150700000|2023-08-04 12:05:00|35203.2|35183.2|35200.7|35180.7|35212.2|35192.2|35197.2|35177.2|0
1691151000000|2023-08-04 12:10:00|35201.7|35181.7|35202.7|35182.7|35207.7|35187.7|35197.7|35177.7|0
1691151300000|2023-08-04 12:15:00|35202.2|35182.2|35201.7|35181.7|35214.7|35194.7|35199.7|35179.7|0
1691151600000|2023-08-04 12:20:00|35201.2|35181.2|35241.2|35221.2|35242.2|35222.2|35200.7|35180.7|0
1691151900000|2023-08-04 12:25:00|35241.7|35221.7|35231.2|35211.2|35247.7|35227.7|35228.2|35208.2|0
1691152200000|2023-08-04 12:30:00|35229.7|35209.7|35219.2|35199.2|35285.7|35265.7|35209.2|35189.2|0
1691152500000|2023-08-04 12:35:00|35220.2|35200.2|35194.7|35174.7|35230.2|35210.2|35158.2|35138.2|0
1691152800000|2023-08-04 12:40:00|35190.7|35170.7|35261.7|35241.7|35264.7|35244.7|35183.7|35163.7|0
1691153100000|2023-08-04 12:45:00|35262.7|35242.7|35275.7|35255.7|35298.7|35278.7|35262.7|35242.7|0
1691153400000|2023-08-04 12:50:00|35276.2|35256.2|35281.7|35261.7|35302.2|35282.2|35276.2|35256.2|0
1691153700000|2023-08-04 12:55:00|35282.2|35262.2|35276.2|35256.2|35282.2|35262.2|35255.2|35235.2|0
1691154000000|2023-08-04 13:00:00|35273.2|35253.2|35289.7|35269.7|35293.7|35273.7|35259.2|35239.2|0
1691154300000|2023-08-04 13:05:00|35291.7|35271.7|35297.7|35277.7|35305.7|35285.7|35281.2|35261.2|0
1691154600000|2023-08-04 13:10:00|35297.2|35277.2|35301.7|35281.7|35304.2|35284.2|35287.7|35267.7|0
1691154900000|2023-08-04 13:15:00|35303.2|35283.2|35298.2|35278.2|35313.2|35293.2|35297.7|35277.7|0
1691155200000|2023-08-04 13:20:00|35298.7|35278.7|35291.2|35271.2|35309.7|35289.7|35289.2|35269.2|0
1691155500000|2023-08-04 13:25:00|35291.7|35271.7|35320.7|35300.7|35323.7|35303.7|35288.7|35268.7|0
1691155800000|2023-08-04 13:30:00|35323.7|35303.7|35376.2|35356.2|35378.2|35358.2|35294.2|35274.2|0
1691156100000|2023-08-04 13:35:00|35369.2|35349.2|35363.4|35343.4|35373.7|35353.7|35336.2|35316.2|0
1691156400000|2023-08-04 13:40:00|35368.9|35348.9|35387.4|35367.4|35402.4|35382.4|35367.4|35347.4|0
1691156700000|2023-08-04 13:45:00|35390.4|35370.4|35405.4|35385.4|35426.4|35406.4|35387.4|35367.4|0
1691157000000|2023-08-04 13:50:00|35405.9|35385.9|35360.9|35340.9|35408.4|35388.4|35358.9|35338.9|0
1691157300000|2023-08-04 13:55:00|35362.4|35342.4|35353.5|35333.5|35362.4|35342.4|35329|35309|0
1691157600000|2023-08-04 14:00:00|35351.5|35331.5|35333|35313|35369.5|35349.5|35327|35307|0
1691157900000|2023-08-04 14:05:00|35330.5|35310.5|35271|35251|35331|35311|35252|35232|0
1691158200000|2023-08-04 14:10:00|35272.5|35252.5|35291.5|35271.5|35301|35281|35271|35251|0
1691158500000|2023-08-04 14:15:00|35296|35276|35315.5|35295.5|35317.5|35297.5|35268|35248|0
1691158800000|2023-08-04 14:20:00|35315|35295|35343|35323|35344|35324|35310.5|35290.5|0
1691159100000|2023-08-04 14:25:00|35346.5|35326.5|35370.5|35350.5|35370.5|35350.5|35342|35322|0
1691159400000|2023-08-04 14:30:00|35370|35350|35395.5|35375.5|35403|35383|35370|35350|0
1691159700000|2023-08-04 14:35:00|35398.5|35378.5|35410.4|35390.4|35419|35399|35387|35367|0
1691160000000|2023-08-04 14:40:00|35409.7|35389.7|35439.7|35419.7|35439.7|35419.7|35406.7|35386.7|0
1691160300000|2023-08-04 14:45:00|35436.7|35416.7|35427.2|35407.2|35438.2|35418.2|35420.2|35400.2|0
1691160600000|2023-08-04 14:50:00|35424.7|35404.7|35422.7|35402.7|35428.7|35408.7|35410.2|35390.2|0
1691160900000|2023-08-04 14:55:00|35423.2|35403.2|35424.2|35404.2|35433.7|35413.7|35412.2|35392.2|0
1691161200000|2023-08-04 15:00:00|35426.7|35406.7|35403.7|35383.7|35426.7|35406.7|35395.2|35375.2|0
1691161500000|2023-08-04 15:05:00|35403.2|35383.2|35402.7|35382.7|35418.2|35398.2|35399.7|35379.7|0
1691161800000|2023-08-04 15:10:00|35403.2|35383.2|35396.7|35376.7|35409.7|35389.7|35391.7|35371.7|0
1691162100000|2023-08-04 15:15:00|35397.7|35377.7|35408.2|35388.2|35408.2|35388.2|35392.7|35372.7|0
1691162400000|2023-08-04 15:20:00|35412.7|35392.7|35413.2|35393.2|35424.7|35404.7|35401.7|35381.7|0
1691162700000|2023-08-04 15:25:00|35409.7|35389.7|35416.7|35396.7|35420.7|35400.7|35407.7|35387.7|0
1691163000000|2023-08-04 15:30:00|35417.7|35397.7|35419.2|35399.2|35426.2|35406.2|35410.7|35390.7|0
1691163300000|2023-08-04 15:35:00|35418.7|35398.7|35417.7|35397.7|35432.7|35412.7|35413.7|35393.7|0
1691163600000|2023-08-04 15:40:00|35416.2|35396.2|35448.2|35428.2|35448.2|35428.2|35407.7|35387.7|0
1691163900000|2023-08-04 15:45:00|35448.7|35428.7|35451.2|35431.2|35456.7|35436.7|35442.7|35422.7|0
1691164200000|2023-08-04 15:50:00|35450.7|35430.7|35447.2|35427.2|35453.7|35433.7|35433.7|35413.7|0
1691164500000|2023-08-04 15:55:00|35445.7|35425.7|35447.7|35427.7|35449.2|35429.2|35436.7|35416.7|0
1691164800000|2023-08-04 16:00:00|35449.2|35429.2|35455.2|35435.2|35461.2|35441.2|35446.7|35426.7|0
1691165100000|2023-08-04 16:05:00|35452.7|35432.7|35434.7|35414.7|35454.7|35434.7|35432.7|35412.7|0
1691165400000|2023-08-04 16:10:00|35432.7|35412.7|35440.7|35420.7|35448.2|35428.2|35428.2|35408.2|0
1691165700000|2023-08-04 16:15:00|35441.2|35421.2|35442.2|35422.2|35445.2|35425.2|35434.7|35414.7|0
1691166000000|2023-08-04 16:20:00|35442.7|35422.7|35461.7|35441.7|35461.7|35441.7|35424.7|35404.7|0
1691166300000|2023-08-04 16:25:00|35463.7|35443.7|35494.2|35474.2|35498.7|35478.7|35461.7|35441.7|0
1691166600000|2023-08-04 16:30:00|35494.7|35474.7|35483.2|35463.2|35501.7|35481.7|35479.7|35459.7|0
1691166900000|2023-08-04 16:35:00|35484.7|35464.7|35495.2|35475.2|35495.2|35475.2|35474.7|35454.7|0
1691167200000|2023-08-04 16:40:00|35496.7|35476.7|35515.2|35495.2|35515.7|35495.7|35490.7|35470.7|0
1691167500000|2023-08-04 16:45:00|35514.7|35494.7|35508.2|35488.2|35518.7|35498.7|35505.2|35485.2|0
1691167800000|2023-08-04 16:50:00|35507.2|35487.2|35514.7|35494.7|35516.7|35496.7|35499.7|35479.7|0
1691168100000|2023-08-04 16:55:00|35515.2|35495.2|35517.2|35497.2|35520.7|35500.7|35510.7|35490.7|0
1691168400000|2023-08-04 17:00:00|35517.7|35497.7|35505.2|35485.2|35522.7|35502.7|35504.7|35484.7|0
1691168700000|2023-08-04 17:05:00|35505.7|35485.7|35490.7|35470.7|35505.7|35485.7|35483.7|35463.7|0
1691169000000|2023-08-04 17:10:00|35490.2|35470.2|35501.7|35481.7|35501.7|35481.7|35481.7|35461.7|0
1691169300000|2023-08-04 17:15:00|35501.2|35481.2|35492.2|35472.2|35501.7|35481.7|35486.7|35466.7|0
1691169600000|2023-08-04 17:20:00|35492.7|35472.7|35479.2|35459.2|35493.2|35473.2|35477.7|35457.7|0
1691169900000|2023-08-04 17:25:00|35478.7|35458.7|35453.2|35433.2|35480.7|35460.7|35440.7|35420.7|0
1691170200000|2023-08-04 17:30:00|35452.2|35432.2|35471.7|35451.7|35473.2|35453.2|35448.7|35428.7|0
1691170500000|2023-08-04 17:35:00|35470.2|35450.2|35446.7|35426.7|35470.2|35450.2|35440.7|35420.7|0
1691170800000|2023-08-04 17:40:00|35444.7|35424.7|35443.7|35423.7|35455.7|35435.7|35432.7|35412.7|0
1691171100000|2023-08-04 17:45:00|35443.2|35423.2|35444.7|35424.7|35457.7|35437.7|35438.7|35418.7|0
1691171400000|2023-08-04 17:50:00|35442.2|35422.2|35424.7|35404.7|35446.7|35426.7|35420.7|35400.7|0
1691171700000|2023-08-04 17:55:00|35422.7|35402.7|35389.2|35369.2|35423.2|35403.2|35384.7|35364.7|0
1691172000000|2023-08-04 18:00:00|35384.7|35364.7|35298.7|35278.7|35384.7|35364.7|35298.7|35278.7|0
1691172300000|2023-08-04 18:05:00|35286.7|35266.7|35277.7|35257.7|35300|35280|35262.2|35242.2|0
1691172600000|2023-08-04 18:10:00|35276.2|35256.2|35286.7|35266.7|35300.2|35280.2|35258.2|35238.2|0
1691172900000|2023-08-04 18:15:00|35287.7|35267.7|35236.7|35216.7|35289.7|35269.7|35218.2|35198.2|0
1691173200000|2023-08-04 18:20:00|35237.2|35217.2|35164.7|35144.7|35237.2|35217.2|35163.2|35143.2|0
1691173500000|2023-08-04 18:25:00|35159.2|35139.2|35166.2|35146.2|35204.7|35184.7|35142.7|35122.7|0
1691173800000|2023-08-04 18:30:00|35164.7|35144.7|35165.2|35145.2|35183.2|35163.2|35139.7|35119.7|0
1691174100000|2023-08-04 18:35:00|35164.2|35144.2|35130.2|35110.2|35164.2|35144.2|35126.2|35106.2|0
1691174400000|2023-08-04 18:40:00|35128.7|35108.7|35130.9|35110.9|35163.4|35143.4|35106.4|35086.4|0
1691174700000|2023-08-04 18:45:00|35126.9|35106.9|35116.4|35096.4|35129.4|35109.4|35101.9|35081.9|0
1691175000000|2023-08-04 18:50:00|35115.9|35095.9|35095.4|35075.4|35157.4|35137.4|35095.4|35075.4|0
1691175300000|2023-08-04 18:55:00|35094.9|35074.9|35102.4|35082.4|35121.9|35101.9|35076.9|35056.9|0
1691175600000|2023-08-04 19:00:00|35100.9|35080.9|35105.4|35085.4|35129.9|35109.9|35098.9|35078.9|0
1691175900000|2023-08-04 19:05:00|35104.9|35084.9|35073.9|35053.9|35113.4|35093.4|35069.9|35049.9|0
1691176200000|2023-08-04 19:10:00|35071.4|35051.4|35121.4|35101.4|35122.9|35102.9|35071.4|35051.4|0
1691176500000|2023-08-04 19:15:00|35120.9|35100.9|35103.9|35083.9|35133.9|35113.9|35100.4|35080.4|0
1691176800000|2023-08-04 19:20:00|35099.9|35079.9|35076.9|35056.9|35112.9|35092.9|35073.4|35053.4|0
1691177100000|2023-08-04 19:25:00|35076.4|35056.4|35101.8|35081.8|35103.8|35083.8|35074.3|35054.3|0
1691177400000|2023-08-04 19:30:00|35107.8|35087.8|35092.3|35072.3|35117.3|35097.3|35082.3|35062.3|0
1691177700000|2023-08-04 19:35:00|35090.8|35070.8|35054.8|35034.8|35100.3|35080.3|35050.3|35030.3|0
1691178000000|2023-08-04 19:40:00|35053.8|35033.8|35053|35033|35067.5|35047.5|35045|35025|0
1691178300000|2023-08-04 19:45:00|35053.5|35033.5|35055.5|35035.5|35076|35056|35049|35029|0
1691178600000|2023-08-04 19:50:00|35052|35032|35053.5|35033.5|35080|35060|35042.5|35022.5|0
1691178900000|2023-08-04 19:55:00|35054.5|35034.5|35087|35067|35087|35067|35048.5|35028.5|0
1691179200000|2023-08-04 20:00:00|35090|35070|35070.5|35050.5|35093|35073|35070|35050|0
1691179500000|2023-08-04 20:05:00|35072.5|35052.5|35098.5|35078.5|35098.5|35078.5|35072|35052|0
1691179800000|2023-08-04 20:10:00|35098|35078|35101.5|35081.5|35102.5|35082.5|35090|35070|0
1691180100000|2023-08-04 20:15:00|35098|35078|35103.5|35083.5|35105|35085|35086.5|35066.5|0
1691180400000|2023-08-04 20:20:00|35104|35084|35086.5|35066.5|35104|35084|35086.5|35066.5|0
1691180700000|2023-08-04 20:25:00|35086|35066|35087.5|35067.5|35088.5|35068.5|35080|35060|0
1691181000000|2023-08-04 20:30:00|35086.5|35066.5|35083.5|35063.5|35092.5|35072.5|35082|35062|0
1691181300000|2023-08-04 20:35:00|35082.5|35062.5|35086|35066|35086.5|35066.5|35081.5|35061.5|0
1691181600000|2023-08-04 20:40:00|35086.5|35066.5|35079.5|35059.5|35086.5|35066.5|35077|35057|0
1691181900000|2023-08-04 20:45:00|35077.5|35057.5|35073.5|35053.5|35080.5|35060.5|35071|35051|0
1691182200000|2023-08-04 20:50:00|35074|35054|35081|35061|35081|35061|35072.5|35052.5|0
1691182500000|2023-08-04 20:55:00|35080.5|35060.5|35070|35050|35081.5|35061.5|35067.5|35047.5|0
1691222100000|2023-08-05 07:55:00|35068.4|35048.4|35068.4|35048.4|35068.4|35048.4|35068.4|35048.4|0
1691222700000|2023-08-05 08:05:00|35071|35051|35071|35051|35071|35051|35071|35051|0
1691228700000|2023-08-05 09:45:00|35070|35050|35068|35048|35070|35050|35068|35048|0
1691231400000|2023-08-05 10:30:00|35074.5|35054.5|35074.5|35054.5|35074.5|35054.5|35074.5|35054.5|0
1691234100000|2023-08-05 11:15:00|35075.2|35055.2|35075.2|35055.2|35075.2|35055.2|35075.2|35055.2|0
1691242500000|2023-08-05 13:35:00|35066.8|35046.8|35064.2|35044.2|35066.8|35046.8|35064.2|35044.2|0
1691242800000|2023-08-05 13:40:00|35060.2|35040.2|35054.2|35034.2|35060.2|35040.2|35054.2|35034.2|0
1691252700000|2023-08-05 16:25:00|35052.6|35032.6|35052.6|35032.6|35052.6|35032.6|35052.6|35032.6|0
1691253900000|2023-08-05 16:45:00|35051.2|35031.2|35051.2|35031.2|35051.2|35031.2|35051.2|35031.2|0
1691257800000|2023-08-05 17:50:00|35049.2|35029.2|35049.2|35029.2|35049.2|35029.2|35049.2|35029.2|0
1691259300000|2023-08-05 18:15:00|35042.6|35022.6|35042.6|35022.6|35042.6|35022.6|35042.6|35022.6|0
1691280000000|2023-08-06 00:00:00|35043|35023|35043|35023|35043|35023|35043|35023|0
1691280300000|2023-08-06 00:05:00|35043.2|35023.2|35043.4|35023.4|35043.4|35023.4|35043.2|35023.2|0
1691282400000|2023-08-06 00:40:00|35043.5|35023.5|35043.5|35023.5|35043.5|35023.5|35043.5|35023.5|0
1691285100000|2023-08-06 01:25:00|35045.1|35025.1|35045.1|35025.1|35045.1|35025.1|35045.1|35025.1|0
1691299200000|2023-08-06 05:20:00|35051.7|35031.7|35051.7|35031.7|35051.7|35031.7|35051.7|35031.7|0
1691299500000|2023-08-06 05:25:00|35057.4|35037.4|35057.4|35037.4|35057.4|35037.4|35057.4|35037.4|0
1691302500000|2023-08-06 06:15:00|35055.8|35035.8|35055.8|35035.8|35055.8|35035.8|35055.8|35035.8|0
1691343600000|2023-08-06 17:40:00|35055.6|35035.6|35055.6|35035.6|35055.6|35035.6|35055.6|35035.6|0
1691344500000|2023-08-06 17:55:00|35056.9|35036.9|35056.9|35036.9|35056.9|35036.9|35056.9|35036.9|0
1691348400000|2023-08-06 19:00:00|35055.9|35035.9|35056.9|35036.9|35056.9|35036.9|35055.9|35035.9|0
1691350200000|2023-08-06 19:30:00|35058.6|35038.6|35058.6|35038.6|35058.6|35038.6|35058.6|35038.6|0
1691352000000|2023-08-06 20:00:00|35058.4|35038.4|35058.4|35038.4|35058.4|35038.4|35058.4|35038.4|0
1691355600000|2023-08-06 21:00:00|35062.4|35042.4|35062.4|35042.4|35062.4|35042.4|35062.4|35042.4|0
1691356800000|2023-08-06 21:20:00|35060.8|35040.8|35060.8|35040.8|35060.8|35040.8|35060.8|35040.8|0
1691357700000|2023-08-06 21:35:00|35060.7|35040.7|35060.7|35040.7|35060.7|35040.7|35060.7|35040.7|0
1691359200000|2023-08-06 22:00:00|35070|35050|35118.1|35098.1|35134.6|35114.6|35070|35050|0
1691359500000|2023-08-06 22:05:00|35117.1|35097.1|35133.6|35113.6|35138.6|35118.6|35115.6|35095.6|0
1691359800000|2023-08-06 22:10:00|35133.1|35113.1|35133.6|35113.6|35138.6|35118.6|35130.6|35110.6|0
1691360100000|2023-08-06 22:15:00|35133.1|35113.1|35137.6|35117.6|35138.6|35118.6|35132.6|35112.6|0
1691360400000|2023-08-06 22:20:00|35137.1|35117.1|35134.1|35114.1|35140.6|35120.6|35129.6|35109.6|0
1691360700000|2023-08-06 22:25:00|35133.6|35113.6|35128.6|35108.6|35134.6|35114.6|35127.1|35107.1|0
1691361000000|2023-08-06 22:30:00|35129.1|35109.1|35124.6|35104.6|35130.1|35110.1|35123.6|35103.6|0
1691361300000|2023-08-06 22:35:00|35124.1|35104.1|35122.6|35102.6|35124.6|35104.6|35117.1|35097.1|0
1691361600000|2023-08-06 22:40:00|35122.1|35102.1|35121.6|35101.6|35122.1|35102.1|35114.1|35094.1|0
1691361900000|2023-08-06 22:45:00|35121.1|35101.1|35123.1|35103.1|35127.1|35107.1|35120.6|35100.6|0
1691362200000|2023-08-06 22:50:00|35123.6|35103.6|35120.6|35100.6|35123.6|35103.6|35120.6|35100.6|0
1691362500000|2023-08-06 22:55:00|35121.1|35101.1|35131.6|35111.6|35132.6|35112.6|35120.6|35100.6|0
1691362800000|2023-08-06 23:00:00|35132.1|35112.1|35129.6|35109.6|35132.6|35112.6|35128.1|35108.1|0
1691363100000|2023-08-06 23:05:00|35129.1|35109.1|35128.6|35108.6|35132.1|35112.1|35125.1|35105.1|0
1691363400000|2023-08-06 23:10:00|35129.1|35109.1|35127.6|35107.6|35130.1|35110.1|35126.1|35106.1|0
1691363700000|2023-08-06 23:15:00|35128.1|35108.1|35131.6|35111.6|35132.6|35112.6|35128.1|35108.1|0
1691364000000|2023-08-06 23:20:00|35132.1|35112.1|35125.6|35105.6|35134.6|35114.6|35122.1|35102.1|0
1691364300000|2023-08-06 23:25:00|35126.1|35106.1|35124.1|35104.1|35126.1|35106.1|35122.6|35102.6|0
1691364600000|2023-08-06 23:30:00|35124.6|35104.6|35115.1|35095.1|35127.1|35107.1|35114.1|35094.1|0
1691364900000|2023-08-06 23:35:00|35115.6|35095.6|35118.1|35098.1|35119.1|35099.1|35110.6|35090.6|0
1691365200000|2023-08-06 23:40:00|35117.6|35097.6|35120.6|35100.6|35122.1|35102.1|35116.1|35096.1|0
1691365500000|2023-08-06 23:45:00|35120.1|35100.1|35128.6|35108.6|35133.1|35113.1|35118.6|35098.6|0
1691365800000|2023-08-06 23:50:00|35128.1|35108.1|35121.6|35101.6|35130.1|35110.1|35119.1|35099.1|0
1691366100000|2023-08-06 23:55:00|35121.1|35101.1|35126.6|35106.6|35126.6|35106.6|35120.1|35100.1|0
1691366400000|2023-08-07 00:00:00|35125.6|35105.6|35135.6|35115.6|35137.6|35117.6|35125.6|35105.6|0
1691366700000|2023-08-07 00:05:00|35136.1|35116.1|35135.6|35115.6|35141.6|35121.6|35133.6|35113.6|0
1691367000000|2023-08-07 00:10:00|35136.1|35116.1|35144.6|35124.6|35147.1|35127.1|35134.6|35114.6|0
1691367300000|2023-08-07 00:15:00|35143.6|35123.6|35153.6|35133.6|35155.1|35135.1|35141.6|35121.6|0
1691367600000|2023-08-07 00:20:00|35153.1|35133.1|35152.6|35132.6|35153.1|35133.1|35147.6|35127.6|0
1691367900000|2023-08-07 00:25:00|35152.1|35132.1|35147.1|35127.1|35155.1|35135.1|35144.6|35124.6|0
1691368200000|2023-08-07 00:30:00|35147.6|35127.6|35142.6|35122.6|35148.6|35128.6|35142.6|35122.6|0
1691368500000|2023-08-07 00:35:00|35143.1|35123.1|35148.6|35128.6|35148.6|35128.6|35141.6|35121.6|0
1691368800000|2023-08-07 00:40:00|35148.1|35128.1|35159.1|35139.1|35159.1|35139.1|35148.1|35128.1|0
1691369100000|2023-08-07 00:45:00|35159.6|35139.6|35155.6|35135.6|35163.1|35143.1|35154.1|35134.1|0
1691369400000|2023-08-07 00:50:00|35155.1|35135.1|35159.1|35139.1|35159.6|35139.6|35154.6|35134.6|0
1691369700000|2023-08-07 00:55:00|35159.6|35139.6|35161.6|35141.6|35162.1|35142.1|35159.1|35139.1|0
1691370000000|2023-08-07 01:00:00|35160.1|35140.1|35153.6|35133.6|35162.6|35142.6|35148.6|35128.6|0
1691370300000|2023-08-07 01:05:00|35153.1|35133.1|35154.6|35134.6|35160.6|35140.6|35153.1|35133.1|0
1691370600000|2023-08-07 01:10:00|35155.1|35135.1|35156.6|35136.6|35159.1|35139.1|35152.1|35132.1|0
1691370900000|2023-08-07 01:15:00|35156.1|35136.1|35159.1|35139.1|35160.1|35140.1|35149.6|35129.6|0
1691371200000|2023-08-07 01:20:00|35159.6|35139.6|35162.1|35142.1|35162.6|35142.6|35157.6|35137.6|0
1691371500000|2023-08-07 01:25:00|35162.6|35142.6|35152.6|35132.6|35166.1|35146.1|35152.1|35132.1|0
1691371800000|2023-08-07 01:30:00|35153.1|35133.1|35147.6|35127.6|35155.6|35135.6|35146.1|35126.1|0
1691372100000|2023-08-07 01:35:00|35147.1|35127.1|35157.1|35137.1|35166.1|35146.1|35145.1|35125.1|0
1691372400000|2023-08-07 01:40:00|35156.6|35136.6|35154.6|35134.6|35160.1|35140.1|35152.6|35132.6|0
1691372700000|2023-08-07 01:45:00|35154.1|35134.1|35160.6|35140.6|35162.6|35142.6|35154.1|35134.1|0
1691373000000|2023-08-07 01:50:00|35160.1|35140.1|35174.1|35154.1|35174.1|35154.1|35160.1|35140.1|0
1691373300000|2023-08-07 01:55:00|35174.6|35154.6|35173.6|35153.6|35177.1|35157.1|35170.6|35150.6|0
1691373600000|2023-08-07 02:00:00|35174.1|35154.1|35178.1|35158.1|35183.6|35163.6|35174.1|35154.1|0
1691373900000|2023-08-07 02:05:00|35178.6|35158.6|35176.1|35156.1|35181.1|35161.1|35174.6|35154.6|0
1691374200000|2023-08-07 02:10:00|35175.6|35155.6|35173.6|35153.6|35180.6|35160.6|35172.6|35152.6|0
1691374500000|2023-08-07 02:15:00|35173.1|35153.1|35178.1|35158.1|35179.1|35159.1|35172.6|35152.6|0
1691374800000|2023-08-07 02:20:00|35177.6|35157.6|35178.6|35158.6|35180.1|35160.1|35174.1|35154.1|0
1691375100000|2023-08-07 02:25:00|35179.1|35159.1|35180.6|35160.6|35182.6|35162.6|35178.1|35158.1|0
1691375400000|2023-08-07 02:30:00|35181.1|35161.1|35183.6|35163.6|35184.1|35164.1|35178.1|35158.1|0
1691375700000|2023-08-07 02:35:00|35184.1|35164.1|35183.6|35163.6|35189.1|35169.1|35182.1|35162.1|0
1691376000000|2023-08-07 02:40:00|35183.1|35163.1|35187.6|35167.6|35189.1|35169.1|35182.6|35162.6|0
1691376300000|2023-08-07 02:45:00|35188.1|35168.1|35185.1|35165.1|35191.6|35171.6|35185.1|35165.1|0
1691376600000|2023-08-07 02:50:00|35184.6|35164.6|35185.1|35165.1|35187.1|35167.1|35182.6|35162.6|0
1691376900000|2023-08-07 02:55:00|35185.6|35165.6|35187.6|35167.6|35189.6|35169.6|35185.6|35165.6|0
1691377200000|2023-08-07 03:00:00|35188.1|35168.1|35186.1|35166.1|35191.6|35171.6|35185.6|35165.6|0
1691377500000|2023-08-07 03:05:00|35185.6|35165.6|35188.6|35168.6|35190.6|35170.6|35185.6|35165.6|0
1691377800000|2023-08-07 03:10:00|35188.1|35168.1|35184.6|35164.6|35190.6|35170.6|35184.1|35164.1|0
1691378100000|2023-08-07 03:15:00|35185.1|35165.1|35182.6|35162.6|35188.6|35168.6|35180.1|35160.1|0
1691378400000|2023-08-07 03:20:00|35183.1|35163.1|35182.1|35162.1|35184.1|35164.1|35181.6|35161.6|0
1691378700000|2023-08-07 03:25:00|35182.6|35162.6|35184.1|35164.1|35185.1|35165.1|35179.6|35159.6|0
1691379000000|2023-08-07 03:30:00|35184.6|35164.6|35186.6|35166.6|35187.1|35167.1|35184.6|35164.6|0
1691379300000|2023-08-07 03:35:00|35186.1|35166.1|35187.6|35167.6|35188.6|35168.6|35184.1|35164.1|0
1691379600000|2023-08-07 03:40:00|35188.1|35168.1|35193.1|35173.1|35193.1|35173.1|35187.6|35167.6|0
1691379900000|2023-08-07 03:45:00|35193.6|35173.6|35193.1|35173.1|35196.1|35176.1|35191.1|35171.1|0
1691380200000|2023-08-07 03:50:00|35192.6|35172.6|35192.6|35172.6|35194.1|35174.1|35192.1|35172.1|0
1691380500000|2023-08-07 03:55:00|35193.1|35173.1|35187.1|35167.1|35193.6|35173.6|35185.1|35165.1|0
1691380800000|2023-08-07 04:00:00|35187.6|35167.6|35181.6|35161.6|35188.1|35168.1|35178.1|35158.1|0
1691381100000|2023-08-07 04:05:00|35181.1|35161.1|35179.6|35159.6|35184.6|35164.6|35179.1|35159.1|0
1691381400000|2023-08-07 04:10:00|35180.1|35160.1|35177.1|35157.1|35182.1|35162.1|35176.1|35156.1|0
1691381700000|2023-08-07 04:15:00|35177.6|35157.6|35163.1|35143.1|35179.1|35159.1|35163.1|35143.1|0
1691382000000|2023-08-07 04:20:00|35163.6|35143.6|35165.1|35145.1|35169.1|35149.1|35162.6|35142.6|0
1691382300000|2023-08-07 04:25:00|35165.6|35145.6|35165.6|35145.6|35166.1|35146.1|35164.1|35144.1|0
1691382600000|2023-08-07 04:30:00|35166.1|35146.1|35168.1|35148.1|35170.6|35150.6|35166.1|35146.1|0
1691382900000|2023-08-07 04:35:00|35168.6|35148.6|35173.6|35153.6|35174.6|35154.6|35168.6|35148.6|0
1691383200000|2023-08-07 04:40:00|35174.1|35154.1|35171.1|35151.1|35174.1|35154.1|35171.1|35151.1|0
1691383500000|2023-08-07 04:45:00|35171.6|35151.6|35172.1|35152.1|35173.6|35153.6|35171.1|35151.1|0
1691383800000|2023-08-07 04:50:00|35172.6|35152.6|35170.1|35150.1|35173.1|35153.1|35168.1|35148.1|0
1691384100000|2023-08-07 04:55:00|35169.6|35149.6|35170.1|35150.1|35174.1|35154.1|35168.6|35148.6|0
1691384400000|2023-08-07 05:00:00|35169.6|35149.6|35167.1|35147.1|35173.1|35153.1|35166.6|35146.6|0
1691384700000|2023-08-07 05:05:00|35166.1|35146.1|35158.1|35138.1|35168.6|35148.6|35158.1|35138.1|0
1691385000000|2023-08-07 05:10:00|35158.6|35138.6|35163.1|35143.1|35165.1|35145.1|35158.1|35138.1|0
1691385300000|2023-08-07 05:15:00|35163.6|35143.6|35169.1|35149.1|35169.1|35149.1|35159.1|35139.1|0
1691385600000|2023-08-07 05:20:00|35170.6|35150.6|35167.1|35147.1|35171.1|35151.1|35167.1|35147.1|0
1691385900000|2023-08-07 05:25:00|35166.1|35146.1|35176.1|35156.1|35180.1|35160.1|35166.1|35146.1|0
1691386200000|2023-08-07 05:30:00|35175.6|35155.6|35173.1|35153.1|35178.1|35158.1|35170.1|35150.1|0
1691386500000|2023-08-07 05:35:00|35173.6|35153.6|35157.6|35137.6|35174.6|35154.6|35156.1|35136.1|0
1691386800000|2023-08-07 05:40:00|35156.1|35136.1|35167.6|35147.6|35168.6|35148.6|35155.1|35135.1|0
1691387100000|2023-08-07 05:45:00|35167.1|35147.1|35176.6|35156.6|35177.1|35157.1|35166.1|35146.1|0
1691387400000|2023-08-07 05:50:00|35177.1|35157.1|35187.1|35167.1|35188.1|35168.1|35176.6|35156.6|0
1691387700000|2023-08-07 05:55:00|35186.6|35166.6|35180.1|35160.1|35186.6|35166.6|35178.6|35158.6|0
1691388000000|2023-08-07 06:00:00|35181.6|35161.6|35188.1|35168.1|35196.1|35176.1|35174.1|35154.1|0
1691388300000|2023-08-07 06:05:00|35188.6|35168.6|35184.6|35164.6|35189.1|35169.1|35176.6|35156.6|0
1691388600000|2023-08-07 06:10:00|35184.1|35164.1|35184.1|35164.1|35193.1|35173.1|35182.6|35162.6|0
1691388900000|2023-08-07 06:15:00|35184.6|35164.6|35191.1|35171.1|35191.6|35171.6|35181.6|35161.6|0
1691389200000|2023-08-07 06:20:00|35191.6|35171.6|35181.1|35161.1|35192.6|35172.6|35181.1|35161.1|0
1691389500000|2023-08-07 06:25:00|35180.6|35160.6|35162.1|35142.1|35181.1|35161.1|35161.6|35141.6|0
1691389800000|2023-08-07 06:30:00|35161.6|35141.6|35160.6|35140.6|35166.6|35146.6|35158.1|35138.1|0
1691390100000|2023-08-07 06:35:00|35161.1|35141.1|35167.1|35147.1|35168.1|35148.1|35159.1|35139.1|0
1691390400000|2023-08-07 06:40:00|35167.6|35147.6|35177.1|35157.1|35177.1|35157.1|35164.6|35144.6|0
1691390700000|2023-08-07 06:45:00|35177.6|35157.6|35176.1|35156.1|35182.1|35162.1|35174.6|35154.6|0
1691391000000|2023-08-07 06:50:00|35176.6|35156.6|35174.1|35154.1|35180.1|35160.1|35173.1|35153.1|0
1691391300000|2023-08-07 06:55:00|35174.6|35154.6|35169.1|35149.1|35177.1|35157.1|35166.6|35146.6|0
1691391600000|2023-08-07 07:00:00|35168.6|35148.6|35167.1|35147.1|35181.1|35161.1|35163.1|35143.1|0
1691391900000|2023-08-07 07:05:00|35167.6|35147.6|35197.6|35177.6|35200.1|35180.1|35167.1|35147.1|0
1691392200000|2023-08-07 07:10:00|35196.6|35176.6|35197.1|35177.1|35202.1|35182.1|35191.6|35171.6|0
1691392500000|2023-08-07 07:15:00|35200.6|35180.6|35205.6|35185.6|35206.6|35186.6|35196.6|35176.6|0
1691392800000|2023-08-07 07:20:00|35206.1|35186.1|35207.6|35187.6|35218.1|35198.1|35204.1|35184.1|0
1691393100000|2023-08-07 07:25:00|35208.6|35188.6|35206.6|35186.6|35215.6|35195.6|35202.1|35182.1|0
1691393400000|2023-08-07 07:30:00|35207.1|35187.1|35220.6|35200.6|35224.1|35204.1|35205.1|35185.1|0
1691393700000|2023-08-07 07:35:00|35221.1|35201.1|35229.1|35209.1|35229.1|35209.1|35210.6|35190.6|0
1691394000000|2023-08-07 07:40:00|35228.6|35208.6|35223.6|35203.6|35233.6|35213.6|35223.1|35203.1|0
1691394300000|2023-08-07 07:45:00|35223.1|35203.1|35216.1|35196.1|35229.6|35209.6|35212.1|35192.1|0
1691394600000|2023-08-07 07:50:00|35215.6|35195.6|35215.6|35195.6|35218.6|35198.6|35212.1|35192.1|0
1691394900000|2023-08-07 07:55:00|35215.1|35195.1|35235.1|35215.1|35237.1|35217.1|35213.6|35193.6|0
1691395200000|2023-08-07 08:00:00|35235.6|35215.6|35220.1|35200.1|35235.6|35215.6|35218.6|35198.6|0
1691395500000|2023-08-07 08:05:00|35220.6|35200.6|35216.1|35196.1|35228.6|35208.6|35214.1|35194.1|0
1691395800000|2023-08-07 08:10:00|35215.6|35195.6|35204.1|35184.1|35219.6|35199.6|35203.1|35183.1|0
1691396100000|2023-08-07 08:15:00|35203.6|35183.6|35210.6|35190.6|35212.1|35192.1|35202.1|35182.1|0
1691396400000|2023-08-07 08:20:00|35210.1|35190.1|35193.6|35173.6|35217.6|35197.6|35193.1|35173.1|0
1691396700000|2023-08-07 08:25:00|35194.1|35174.1|35188.1|35168.1|35198.1|35178.1|35186.1|35166.1|0
1691397000000|2023-08-07 08:30:00|35187.6|35167.6|35176.1|35156.1|35194.1|35174.1|35173.6|35153.6|0
1691397300000|2023-08-07 08:35:00|35177.6|35157.6|35174.1|35154.1|35180.6|35160.6|35172.1|35152.1|0
1691397600000|2023-08-07 08:40:00|35174.6|35154.6|35155.6|35135.6|35175.1|35155.1|35149.6|35129.6|0
1691397900000|2023-08-07 08:45:00|35156.1|35136.1|35135.1|35115.1|35156.6|35136.6|35135.1|35115.1|0
1691398200000|2023-08-07 08:50:00|35133.6|35113.6|35162.6|35142.6|35165.6|35145.6|35132.6|35112.6|0
1691398500000|2023-08-07 08:55:00|35162.1|35142.1|35157.6|35137.6|35167.6|35147.6|35154.6|35134.6|0
1691398800000|2023-08-07 09:00:00|35157.1|35137.1|35140.6|35120.6|35161.6|35141.6|35136.6|35116.6|0
1691399100000|2023-08-07 09:05:00|35140.1|35120.1|35148.6|35128.6|35161.6|35141.6|35140.1|35120.1|0
1691399400000|2023-08-07 09:10:00|35149.6|35129.6|35140.6|35120.6|35156.1|35136.1|35138.1|35118.1|0
1691399700000|2023-08-07 09:15:00|35140.1|35120.1|35152.6|35132.6|35155.6|35135.6|35137.6|35117.6|0
1691400000000|2023-08-07 09:20:00|35153.1|35133.1|35156.1|35136.1|35157.6|35137.6|35148.1|35128.1|0
1691400300000|2023-08-07 09:25:00|35155.6|35135.6|35145.6|35125.6|35157.6|35137.6|35144.1|35124.1|0
1691400600000|2023-08-07 09:30:00|35146.1|35126.1|35151.6|35131.6|35159.6|35139.6|35146.1|35126.1|0
1691400900000|2023-08-07 09:35:00|35152.6|35132.6|35171.6|35151.6|35172.1|35152.1|35150.1|35130.1|0
1691401200000|2023-08-07 09:40:00|35172.1|35152.1|35166.6|35146.6|35172.1|35152.1|35161.6|35141.6|0
1691401500000|2023-08-07 09:45:00|35167.1|35147.1|35178.1|35158.1|35181.1|35161.1|35166.1|35146.1|0
1691401800000|2023-08-07 09:50:00|35178.6|35158.6|35172.6|35152.6|35180.6|35160.6|35167.6|35147.6|0
1691402100000|2023-08-07 09:55:00|35172.1|35152.1|35169.6|35149.6|35179.1|35159.1|35169.1|35149.1|0
1691402400000|2023-08-07 10:00:00|35168.1|35148.1|35169.6|35149.6|35179.6|35159.6|35168.1|35148.1|0
1691402700000|2023-08-07 10:05:00|35169.1|35149.1|35154.6|35134.6|35171.6|35151.6|35150.1|35130.1|0
1691403000000|2023-08-07 10:10:00|35154.1|35134.1|35145.6|35125.6|35156.1|35136.1|35137.1|35117.1|0
1691403300000|2023-08-07 10:15:00|35145.1|35125.1|35149.6|35129.6|35155.1|35135.1|35141.1|35121.1|0
1691403600000|2023-08-07 10:20:00|35149.1|35129.1|35131.6|35111.6|35150.6|35130.6|35128.1|35108.1|0
1691403900000|2023-08-07 10:25:00|35131.1|35111.1|35113.1|35093.1|35138.1|35118.1|35113.1|35093.1|0
1691404200000|2023-08-07 10:30:00|35111.1|35091.1|35134.1|35114.1|35135.1|35115.1|35105.6|35085.6|0
1691404500000|2023-08-07 10:35:00|35134.6|35114.6|35134.1|35114.1|35138.6|35118.6|35129.6|35109.6|0
1691404800000|2023-08-07 10:40:00|35133.6|35113.6|35125.1|35105.1|35134.6|35114.6|35119.1|35099.1|0
1691405100000|2023-08-07 10:45:00|35127.1|35107.1|35125.6|35105.6|35134.6|35114.6|35118.6|35098.6|0
1691405400000|2023-08-07 10:50:00|35126.1|35106.1|35135.1|35115.1|35136.6|35116.6|35122.6|35102.6|0
1691405700000|2023-08-07 10:55:00|35135.6|35115.6|35132.6|35112.6|35139.6|35119.6|35127.6|35107.6|0
1691406000000|2023-08-07 11:00:00|35131.6|35111.6|35137.1|35117.1|35145.1|35125.1|35131.6|35111.6|0
1691406300000|2023-08-07 11:05:00|35136.1|35116.1|35139.6|35119.6|35141.6|35121.6|35132.6|35112.6|0
1691406600000|2023-08-07 11:10:00|35140.1|35120.1|35149.1|35129.1|35152.6|35132.6|35138.1|35118.1|0
1691406900000|2023-08-07 11:15:00|35148.6|35128.6|35139.1|35119.1|35151.6|35131.6|35138.1|35118.1|0
1691407200000|2023-08-07 11:20:00|35137.6|35117.6|35133.1|35113.1|35148.6|35128.6|35133.1|35113.1|0
1691407500000|2023-08-07 11:25:00|35133.6|35113.6|35134.6|35114.6|35139.1|35119.1|35126.1|35106.1|0
1691407800000|2023-08-07 11:30:00|35134.1|35114.1|35134.6|35114.6|35138.1|35118.1|35127.6|35107.6|0
1691408100000|2023-08-07 11:35:00|35135.1|35115.1|35143.1|35123.1|35146.1|35126.1|35135.1|35115.1|0
1691408400000|2023-08-07 11:40:00|35141.6|35121.6|35131.6|35111.6|35142.1|35122.1|35126.6|35106.6|0
1691408700000|2023-08-07 11:45:00|35131.1|35111.1|35143.1|35123.1|35147.6|35127.6|35128.1|35108.1|0
1691409000000|2023-08-07 11:50:00|35143.6|35123.6|35146.6|35126.6|35150.6|35130.6|35142.1|35122.1|0
1691409300000|2023-08-07 11:55:00|35146.1|35126.1|35144.6|35124.6|35148.1|35128.1|35139.6|35119.6|0
1691409600000|2023-08-07 12:00:00|35142.6|35122.6|35154.1|35134.1|35156.1|35136.1|35140.6|35120.6|0
1691409900000|2023-08-07 12:05:00|35154.6|35134.6|35146.1|35126.1|35156.6|35136.6|35145.6|35125.6|0
1691410200000|2023-08-07 12:10:00|35145.6|35125.6|35155.6|35135.6|35158.6|35138.6|35145.6|35125.6|0
1691410500000|2023-08-07 12:15:00|35156.1|35136.1|35130.1|35110.1|35158.1|35138.1|35129.1|35109.1|0
1691410800000|2023-08-07 12:20:00|35129.6|35109.6|35126.6|35106.6|35135.1|35115.1|35122.6|35102.6|0
1691411100000|2023-08-07 12:25:00|35127.1|35107.1|35125.6|35105.6|35132.6|35112.6|35119.6|35099.6|0
1691411400000|2023-08-07 12:30:00|35126.6|35106.6|35153.6|35133.6|35153.6|35133.6|35122.6|35102.6|0
1691411700000|2023-08-07 12:35:00|35154.1|35134.1|35155.6|35135.6|35164.1|35144.1|35154.1|35134.1|0
1691412000000|2023-08-07 12:40:00|35156.1|35136.1|35171.1|35151.1|35178.6|35158.6|35156.1|35136.1|0
1691412300000|2023-08-07 12:45:00|35169.6|35149.6|35182.6|35162.6|35186.6|35166.6|35169.6|35149.6|0
1691412600000|2023-08-07 12:50:00|35184.6|35164.6|35202.1|35182.1|35203.1|35183.1|35184.1|35164.1|0
1691412900000|2023-08-07 12:55:00|35202.6|35182.6|35204.6|35184.6|35206.6|35186.6|35198.1|35178.1|0
1691413200000|2023-08-07 13:00:00|35204.1|35184.1|35194.6|35174.6|35211.6|35191.6|35194.6|35174.6|0
1691413500000|2023-08-07 13:05:00|35195.1|35175.1|35206.1|35186.1|35210.6|35190.6|35193.1|35173.1|0
1691413800000|2023-08-07 13:10:00|35207.6|35187.6|35217.6|35197.6|35219.6|35199.6|35203.6|35183.6|0
1691414100000|2023-08-07 13:15:00|35217.1|35197.1|35206.6|35186.6|35217.1|35197.1|35202.6|35182.6|0
1691414400000|2023-08-07 13:20:00|35204.6|35184.6|35203.1|35183.1|35208.1|35188.1|35199.6|35179.6|0
1691414700000|2023-08-07 13:25:00|35204.1|35184.1|35237.1|35217.1|35237.1|35217.1|35197.6|35177.6|0
1691415000000|2023-08-07 13:30:00|35222.6|35202.6|35347.1|35327.1|35363.6|35343.6|35222.6|35202.6|0
1691415300000|2023-08-07 13:35:00|35343.1|35323.1|35338.1|35318.1|35373.6|35353.6|35337.1|35317.1|0
1691415600000|2023-08-07 13:40:00|35338.6|35318.6|35293.6|35273.6|35362.1|35342.1|35290.1|35270.1|0
1691415900000|2023-08-07 13:45:00|35294.6|35274.6|35322.6|35302.6|35339.1|35319.1|35293.1|35273.1|0
1691416200000|2023-08-07 13:50:00|35321.1|35301.1|35337.1|35317.1|35349.1|35329.1|35319.1|35299.1|0
1691416500000|2023-08-07 13:55:00|35335.6|35315.6|35335.6|35315.6|35347.1|35327.1|35323.6|35303.6|0
1691416800000|2023-08-07 14:00:00|35337.1|35317.1|35313.1|35293.1|35338.6|35318.6|35298.6|35278.6|0
1691417100000|2023-08-07 14:05:00|35316.1|35296.1|35383.6|35363.6|35385.1|35365.1|35310.6|35290.6|0
1691417400000|2023-08-07 14:10:00|35384.6|35364.6|35388.1|35368.1|35397.1|35377.1|35368.6|35348.6|0
1691417700000|2023-08-07 14:15:00|35386.6|35366.6|35401.1|35381.1|35408.6|35388.6|35380.1|35360.1|0
1691418000000|2023-08-07 14:20:00|35403.1|35383.1|35415.1|35395.1|35416.1|35396.1|35394.1|35374.1|0
1691418300000|2023-08-07 14:25:00|35415.6|35395.6|35408.6|35388.6|35419.1|35399.1|35391.1|35371.1|0
1691418600000|2023-08-07 14:30:00|35406.1|35386.1|35402.1|35382.1|35409.6|35389.6|35389.6|35369.6|0
1691418900000|2023-08-07 14:35:00|35400.1|35380.1|35417.1|35397.1|35425.1|35405.1|35399.1|35379.1|0
1691419200000|2023-08-07 14:40:00|35416.1|35396.1|35398.6|35378.6|35423.6|35403.6|35398.6|35378.6|0
1691419500000|2023-08-07 14:45:00|35398.1|35378.1|35413.4|35393.4|35416.9|35396.9|35394.1|35374.1|0
1691419800000|2023-08-07 14:50:00|35412.4|35392.4|35375.4|35355.4|35414.9|35394.9|35373.9|35353.9|0
1691420100000|2023-08-07 14:55:00|35378.4|35358.4|35392.4|35372.4|35403.9|35383.9|35372.4|35352.4|0
1691420400000|2023-08-07 15:00:00|35390.4|35370.4|35392.4|35372.4|35407.4|35387.4|35379.4|35359.4|0
1691420700000|2023-08-07 15:05:00|35392.9|35372.9|35383.4|35363.4|35399.4|35379.4|35379.4|35359.4|0
1691421000000|2023-08-07 15:10:00|35382.9|35362.9|35405.9|35385.9|35419.4|35399.4|35382.9|35362.9|0
1691421300000|2023-08-07 15:15:00|35405.4|35385.4|35367.9|35347.9|35418.4|35398.4|35367.9|35347.9|0
1691421600000|2023-08-07 15:20:00|35368.4|35348.4|35385.9|35365.9|35399.4|35379.4|35367.9|35347.9|0
1691421900000|2023-08-07 15:25:00|35386.4|35366.4|35376.4|35356.4|35387.4|35367.4|35365.4|35345.4|0
1691422200000|2023-08-07 15:30:00|35373.4|35353.4|35376.4|35356.4|35391.4|35371.4|35359.4|35339.4|0
1691422500000|2023-08-07 15:35:00|35378.4|35358.4|35393.4|35373.4|35405.4|35385.4|35369.4|35349.4|0
1691422800000|2023-08-07 15:40:00|35395.1|35375.1|35402.6|35382.6|35411.6|35391.6|35390.1|35370.1|0
1691423100000|2023-08-07 15:45:00|35402.1|35382.1|35404.6|35384.6|35412.6|35392.6|35397.6|35377.6|0
1691423400000|2023-08-07 15:50:00|35406.1|35386.1|35421.6|35401.6|35422.6|35402.6|35404.1|35384.1|0
1691423700000|2023-08-07 15:55:00|35423.6|35403.6|35433.6|35413.6|35448.1|35428.1|35422.1|35402.1|0
1691424000000|2023-08-07 16:00:00|35434.6|35414.6|35432.1|35412.1|35442.1|35422.1|35423.6|35403.6|0
1691424300000|2023-08-07 16:05:00|35433.1|35413.1|35426.1|35406.1|35436.6|35416.6|35422.1|35402.1|0
1691424600000|2023-08-07 16:10:00|35425.1|35405.1|35422.1|35402.1|35437.6|35417.6|35412.1|35392.1|0
1691424900000|2023-08-07 16:15:00|35422.6|35402.6|35427.6|35407.6|35429.6|35409.6|35413.1|35393.1|0
1691425200000|2023-08-07 16:20:00|35429.1|35409.1|35422.1|35402.1|35431.1|35411.1|35406.6|35386.6|0
1691425500000|2023-08-07 16:25:00|35423.1|35403.1|35433.6|35413.6|35439.1|35419.1|35419.1|35399.1|0
1691425800000|2023-08-07 16:30:00|35434.1|35414.1|35423.1|35403.1|35438.1|35418.1|35413.1|35393.1|0
1691426100000|2023-08-07 16:35:00|35422.6|35402.6|35403.6|35383.6|35425.6|35405.6|35402.6|35382.6|0
1691426400000|2023-08-07 16:40:00|35404.1|35384.1|35412.1|35392.1|35412.1|35392.1|35397.6|35377.6|0
1691426700000|2023-08-07 16:45:00|35411.1|35391.1|35415.6|35395.6|35417.6|35397.6|35398.1|35378.1|0
1691427000000|2023-08-07 16:50:00|35417.6|35397.6|35442.6|35422.6|35444.1|35424.1|35415.1|35395.1|0
1691427300000|2023-08-07 16:55:00|35443.1|35423.1|35440.1|35420.1|35444.1|35424.1|35422.1|35402.1|0
1691427600000|2023-08-07 17:00:00|35439.1|35419.1|35437.6|35417.6|35447.1|35427.1|35428.1|35408.1|0
1691427900000|2023-08-07 17:05:00|35438.1|35418.1|35442.6|35422.6|35447.1|35427.1|35427.6|35407.6|0
1691428200000|2023-08-07 17:10:00|35443.6|35423.6|35442.6|35422.6|35463.1|35443.1|35440.6|35420.6|0
1691428500000|2023-08-07 17:15:00|35443.1|35423.1|35454.1|35434.1|35454.6|35434.6|35431.6|35411.6|0
1691428800000|2023-08-07 17:20:00|35454.6|35434.6|35448.6|35428.6|35459.1|35439.1|35445.6|35425.6|0
1691429100000|2023-08-07 17:25:00|35450.6|35430.6|35445.6|35425.6|35461.6|35441.6|35439.6|35419.6|0
1691429400000|2023-08-07 17:30:00|35448.6|35428.6|35444.6|35424.6|35452.6|35432.6|35439.1|35419.1|0
1691429700000|2023-08-07 17:35:00|35446.6|35426.6|35447.1|35427.1|35452.1|35432.1|35434.6|35414.6|0
1691430000000|2023-08-07 17:40:00|35447.6|35427.6|35450.1|35430.1|35459.6|35439.6|35447.6|35427.6|0
1691430300000|2023-08-07 17:45:00|35448.1|35428.1|35468.6|35448.6|35478.6|35458.6|35444.6|35424.6|0
1691430600000|2023-08-07 17:50:00|35466.6|35446.6|35467.6|35447.6|35475.6|35455.6|35461.6|35441.6|0
1691430900000|2023-08-07 17:55:00|35468.1|35448.1|35487.6|35467.6|35487.6|35467.6|35467.6|35447.6|0
1691431200000|2023-08-07 18:00:00|35484.6|35464.6|35489.6|35469.6|35506.6|35486.6|35481.6|35461.6|0
1691431500000|2023-08-07 18:05:00|35490.6|35470.6|35479.1|35459.1|35494.6|35474.6|35470.6|35450.6|0
1691431800000|2023-08-07 18:10:00|35479.6|35459.6|35473.1|35453.1|35483.6|35463.6|35472.6|35452.6|0
1691432100000|2023-08-07 18:15:00|35472.6|35452.6|35466.6|35446.6|35480.6|35460.6|35459.1|35439.1|0
1691432400000|2023-08-07 18:20:00|35468.2|35448.2|35463.7|35443.7|35476.2|35456.2|35457.2|35437.2|0
1691432700000|2023-08-07 18:25:00|35463.2|35443.2|35435.7|35415.7|35464.2|35444.2|35425.7|35405.7|0
1691433000000|2023-08-07 18:30:00|35436.7|35416.7|35467.2|35447.2|35477.2|35457.2|35435.2|35415.2|0
1691433300000|2023-08-07 18:35:00|35469.2|35449.2|35466.7|35446.7|35484.7|35464.7|35462.2|35442.2|0
1691433600000|2023-08-07 18:40:00|35465.2|35445.2|35465.2|35445.2|35472.2|35452.2|35459.2|35439.2|0
1691433900000|2023-08-07 18:45:00|35463.2|35443.2|35471.2|35451.2|35472.2|35452.2|35458.2|35438.2|0
1691434200000|2023-08-07 18:50:00|35471.7|35451.7|35468.7|35448.7|35471.7|35451.7|35457.2|35437.2|0
1691434500000|2023-08-07 18:55:00|35469.2|35449.2|35473.2|35453.2|35483.2|35463.2|35466.7|35446.7|0
1691434800000|2023-08-07 19:00:00|35476.7|35456.7|35483.2|35463.2|35490.2|35470.2|35475.7|35455.7|0
1691435100000|2023-08-07 19:05:00|35484.7|35464.7|35468.2|35448.2|35486.2|35466.2|35463.2|35443.2|0
1691435400000|2023-08-07 19:10:00|35467.2|35447.2|35455.2|35435.2|35474.2|35454.2|35452.7|35432.7|0
1691435700000|2023-08-07 19:15:00|35451.2|35431.2|35452.7|35432.7|35463.2|35443.2|35446.7|35426.7|0
1691436000000|2023-08-07 19:20:00|35454.2|35434.2|35449.2|35429.2|35463.2|35443.2|35445.7|35425.7|0
1691436300000|2023-08-07 19:25:00|35447.2|35427.2|35435.2|35415.2|35448.7|35428.7|35432.2|35412.2|0
1691436600000|2023-08-07 19:30:00|35434.7|35414.7|35443.2|35423.2|35444.2|35424.2|35427.7|35407.7|0
1691436900000|2023-08-07 19:35:00|35444.2|35424.2|35446.7|35426.7|35456.7|35436.7|35442.2|35422.2|0
1691437200000|2023-08-07 19:40:00|35447.3|35427.3|35444.8|35424.8|35461.3|35441.3|35442.8|35422.8|0
1691437500000|2023-08-07 19:45:00|35445.3|35425.3|35449.8|35429.8|35455.3|35435.3|35435.8|35415.8|0
1691437800000|2023-08-07 19:50:00|35449.3|35429.3|35470.3|35450.3|35476.3|35456.3|35448.8|35428.8|0
1691438100000|2023-08-07 19:55:00|35469.8|35449.8|35486.3|35466.3|35502.8|35482.8|35466.8|35446.8|0
1691438400000|2023-08-07 20:00:00|35480.8|35460.8|35493.3|35473.3|35495.3|35475.3|35475.8|35455.8|0
1691438700000|2023-08-07 20:05:00|35492.8|35472.8|35489.8|35469.8|35495.3|35475.3|35485.8|35465.8|0
1691439000000|2023-08-07 20:10:00|35490.3|35470.3|35489.3|35469.3|35491.3|35471.3|35485.3|35465.3|0
1691439300000|2023-08-07 20:15:00|35488.8|35468.8|35496.3|35476.3|35500.8|35480.8|35488.8|35468.8|0
1691439600000|2023-08-07 20:20:00|35495.8|35475.8|35493.8|35473.8|35498.8|35478.8|35493.8|35473.8|0
1691439900000|2023-08-07 20:25:00|35494.3|35474.3|35496.3|35476.3|35497.8|35477.8|35493.3|35473.3|0
1691440200000|2023-08-07 20:30:00|35495.8|35475.8|35495.3|35475.3|35498.8|35478.8|35494.8|35474.8|0
1691440500000|2023-08-07 20:35:00|35494.8|35474.8|35499.8|35479.8|35500.3|35480.3|35494.8|35474.8|0
1691440800000|2023-08-07 20:40:00|35499.3|35479.3|35496.8|35476.8|35501.8|35481.8|35496.8|35476.8|0
1691441100000|2023-08-07 20:45:00|35497.3|35477.3|35499.3|35479.3|35499.8|35479.8|35497.3|35477.3|0
1691441400000|2023-08-07 20:50:00|35498.8|35478.8|35495.3|35475.3|35500.8|35480.8|35494.8|35474.8|0
1691441700000|2023-08-07 20:55:00|35494.8|35474.8|35489.8|35469.8|35499.3|35479.3|35489.8|35469.8|0
1691442000000|2023-08-07 21:00:00|35491.3|35471.3|35488.1|35468.1|35492.4|35472.4|35487.4|35467.4|0
1691442300000|2023-08-07 21:05:00|35489|35469|35483.8|35463.8|35489.5|35469.5|35483.5|35463.5|0
1691442600000|2023-08-07 21:10:00|35484.4|35464.4|35487.3|35467.3|35487.9|35467.9|35484.4|35464.4|0
1691442900000|2023-08-07 21:15:00|35488.4|35468.4|35485.1|35465.1|35489.7|35469.7|35484.2|35464.2|0
1691443200000|2023-08-07 21:20:00|35486.5|35466.5|35487.7|35467.7|35487.8|35467.8|35486.5|35466.5|0
1691443500000|2023-08-07 21:25:00|35487|35467|35486.8|35466.8|35489.4|35469.4|35485.2|35465.2|0
1691443800000|2023-08-07 21:30:00|35487.1|35467.1|35487|35467|35487.1|35467.1|35486.7|35466.7|0
1691444100000|2023-08-07 21:35:00|35486.9|35466.9|35487|35467|35488|35468|35486.6|35466.6|0
1691444400000|2023-08-07 21:40:00|35484.1|35464.1|35484.2|35464.2|35484.2|35464.2|35484.1|35464.1|0
1691444700000|2023-08-07 21:45:00|35484.6|35464.6|35486.2|35466.2|35486.8|35466.8|35483.6|35463.6|0
1691445000000|2023-08-07 21:50:00|35486.5|35466.5|35488.2|35468.2|35489|35469|35486.5|35466.5|0
1691445300000|2023-08-07 21:55:00|35488.6|35468.6|35489.6|35469.6|35491.6|35471.6|35486.8|35466.8|0
1691445600000|2023-08-07 22:00:00|35489.3|35469.3|35490.3|35470.3|35494.3|35474.3|35488.3|35468.3|0
1691445900000|2023-08-07 22:05:00|35489.8|35469.8|35489.3|35469.3|35490.3|35470.3|35487.3|35467.3|0
1691446200000|2023-08-07 22:10:00|35488.8|35468.8|35489.3|35469.3|35490.3|35470.3|35487.8|35467.8|0
1691446500000|2023-08-07 22:15:00|35488.8|35468.8|35485.8|35465.8|35489.3|35469.3|35484.8|35464.8|0
1691446800000|2023-08-07 22:20:00|35484.8|35464.8|35482.3|35462.3|35487.3|35467.3|35481.8|35461.8|0
1691447100000|2023-08-07 22:25:00|35481.8|35461.8|35481.3|35461.3|35484.3|35464.3|35481.3|35461.3|0
1691447400000|2023-08-07 22:30:00|35481.8|35461.8|35483.8|35463.8|35485.3|35465.3|35481.3|35461.3|0
1691447700000|2023-08-07 22:35:00|35483.3|35463.3|35486.3|35466.3|35487.3|35467.3|35482.3|35462.3|0
1691448000000|2023-08-07 22:40:00|35486.8|35466.8|35484.8|35464.8|35487.3|35467.3|35484.3|35464.3|0
1691448300000|2023-08-07 22:45:00|35484.3|35464.3|35482.8|35462.8|35484.8|35464.8|35482.8|35462.8|0
1691448600000|2023-08-07 22:50:00|35482.3|35462.3|35486.3|35466.3|35488.8|35468.8|35478.8|35458.8|0
1691448900000|2023-08-07 22:55:00|35485.8|35465.8|35483.3|35463.3|35485.8|35465.8|35480.8|35460.8|0
1691449200000|2023-08-07 23:00:00|35482.8|35462.8|35486.3|35466.3|35486.8|35466.8|35482.3|35462.3|0
1691449500000|2023-08-07 23:05:00|35485.8|35465.8|35482.3|35462.3|35485.8|35465.8|35479.8|35459.8|0
1691449800000|2023-08-07 23:10:00|35481.8|35461.8|35479.3|35459.3|35481.8|35461.8|35479.3|35459.3|0
1691450100000|2023-08-07 23:15:00|35479.8|35459.8|35485.3|35465.3|35485.3|35465.3|35479.3|35459.3|0
1691450400000|2023-08-07 23:20:00|35484.8|35464.8|35485.3|35465.3|35485.8|35465.8|35483.3|35463.3|0
1691450700000|2023-08-07 23:25:00|35484.8|35464.8|35485.8|35465.8|35486.8|35466.8|35484.3|35464.3|0
1691451000000|2023-08-07 23:30:00|35486.8|35466.8|35486.3|35466.3|35489.8|35469.8|35486.3|35466.3|0
1691451300000|2023-08-07 23:35:00|35486.8|35466.8|35490.3|35470.3|35490.3|35470.3|35485.8|35465.8|0
1691451600000|2023-08-07 23:40:00|35489.8|35469.8|35491.3|35471.3|35493.3|35473.3|35485.8|35465.8|0
1691451900000|2023-08-07 23:45:00|35491.8|35471.8|35494.3|35474.3|35494.8|35474.8|35491.3|35471.3|0
1691452200000|2023-08-07 23:50:00|35494.8|35474.8|35492.3|35472.3|35495.8|35475.8|35489.8|35469.8|0
1691452500000|2023-08-07 23:55:00|35491.8|35471.8|35493.3|35473.3|35493.8|35473.8|35489.3|35469.3|0
1691452800000|2023-08-08 00:00:00|35496.8|35476.8|35484.8|35464.8|35500.3|35480.3|35484.8|35464.8|0
1691453100000|2023-08-08 00:05:00|35484.3|35464.3|35486.8|35466.8|35491.8|35471.8|35480.3|35460.3|0
1691453400000|2023-08-08 00:10:00|35486.3|35466.3|35483.8|35463.8|35489.3|35469.3|35481.3|35461.3|0
1691453700000|2023-08-08 00:15:00|35483.3|35463.3|35489.8|35469.8|35490.3|35470.3|35483.3|35463.3|0
1691454000000|2023-08-08 00:20:00|35489.3|35469.3|35488.8|35468.8|35491.3|35471.3|35487.3|35467.3|0
1691454300000|2023-08-08 00:25:00|35489.3|35469.3|35487.3|35467.3|35491.3|35471.3|35486.3|35466.3|0
1691454600000|2023-08-08 00:30:00|35486.8|35466.8|35480.3|35460.3|35487.3|35467.3|35479.8|35459.8|0
1691454900000|2023-08-08 00:35:00|35480.8|35460.8|35491.3|35471.3|35493.8|35473.8|35480.8|35460.8|0
1691455200000|2023-08-08 00:40:00|35491.8|35471.8|35490.3|35470.3|35493.3|35473.3|35489.3|35469.3|0
1691455500000|2023-08-08 00:45:00|35490.8|35470.8|35492.8|35472.8|35493.8|35473.8|35489.8|35469.8|0
1691455800000|2023-08-08 00:50:00|35492.3|35472.3|35491.3|35471.3|35494.8|35474.8|35489.8|35469.8|0
1691456100000|2023-08-08 00:55:00|35490.3|35470.3|35488.3|35468.3|35491.3|35471.3|35487.8|35467.8|0
1691456400000|2023-08-08 01:00:00|35487.8|35467.8|35481.8|35461.8|35488.8|35468.8|35475.3|35455.3|0
1691456700000|2023-08-08 01:05:00|35481.3|35461.3|35478.3|35458.3|35484.8|35464.8|35478.3|35458.3|0
1691457000000|2023-08-08 01:10:00|35478.8|35458.8|35467.3|35447.3|35480.8|35460.8|35463.8|35443.8|0
1691457300000|2023-08-08 01:15:00|35467.8|35447.8|35449.3|35429.3|35469.3|35449.3|35447.8|35427.8|0
1691457600000|2023-08-08 01:20:00|35449.8|35429.8|35458.3|35438.3|35458.3|35438.3|35449.8|35429.8|0
1691457900000|2023-08-08 01:25:00|35457.8|35437.8|35441.8|35421.8|35458.8|35438.8|35436.3|35416.3|0
1691458200000|2023-08-08 01:30:00|35443.3|35423.3|35448.3|35428.3|35452.8|35432.8|35434.8|35414.8|0
1691458500000|2023-08-08 01:35:00|35448.8|35428.8|35442.8|35422.8|35448.8|35428.8|35435.8|35415.8|0
1691458800000|2023-08-08 01:40:00|35443.3|35423.3|35434.3|35414.3|35446.3|35426.3|35434.3|35414.3|0
1691459100000|2023-08-08 01:45:00|35434.8|35414.8|35443.8|35423.8|35443.8|35423.8|35432.3|35412.3|0
1691459400000|2023-08-08 01:50:00|35443.3|35423.3|35438.3|35418.3|35448.3|35428.3|35437.3|35417.3|0
1691459700000|2023-08-08 01:55:00|35437.8|35417.8|35427.3|35407.3|35438.3|35418.3|35422.8|35402.8|0
1691460000000|2023-08-08 02:00:00|35424.3|35404.3|35431.8|35411.8|35431.8|35411.8|35421.8|35401.8|0
1691460300000|2023-08-08 02:05:00|35432.3|35412.3|35433.8|35413.8|35436.8|35416.8|35427.3|35407.3|0
1691460600000|2023-08-08 02:10:00|35434.8|35414.8|35440.3|35420.3|35442.3|35422.3|35434.3|35414.3|0
1691460900000|2023-08-08 02:15:00|35441.3|35421.3|35453.3|35433.3|35454.8|35434.8|35440.3|35420.3|0
1691461200000|2023-08-08 02:20:00|35453.8|35433.8|35441.8|35421.8|35453.8|35433.8|35440.8|35420.8|0
1691461500000|2023-08-08 02:25:00|35442.3|35422.3|35445.3|35425.3|35449.8|35429.8|35442.3|35422.3|0
1691461800000|2023-08-08 02:30:00|35445.8|35425.8|35448.8|35428.8|35450.3|35430.3|35442.3|35422.3|0
1691462100000|2023-08-08 02:35:00|35448.3|35428.3|35457.3|35437.3|35457.3|35437.3|35445.3|35425.3|0
1691462400000|2023-08-08 02:40:00|35457.8|35437.8|35455.8|35435.8|35459.3|35439.3|35451.8|35431.8|0
1691462700000|2023-08-08 02:45:00|35456.3|35436.3|35445.3|35425.3|35456.3|35436.3|35444.3|35424.3|0
1691463000000|2023-08-08 02:50:00|35445.8|35425.8|35448.3|35428.3|35452.3|35432.3|35443.8|35423.8|0
1691463300000|2023-08-08 02:55:00|35448.8|35428.8|35451.3|35431.3|35453.3|35433.3|35448.3|35428.3|0
1691463600000|2023-08-08 03:00:00|35452.3|35432.3|35449.3|35429.3|35452.8|35432.8|35448.3|35428.3|0
1691463900000|2023-08-08 03:05:00|35448.8|35428.8|35441.3|35421.3|35448.8|35428.8|35440.3|35420.3|0
1691464200000|2023-08-08 03:10:00|35440.3|35420.3|35455.3|35435.3|35455.3|35435.3|35439.3|35419.3|0
1691464500000|2023-08-08 03:15:00|35454.8|35434.8|35436.3|35416.3|35456.8|35436.8|35434.8|35414.8|0
1691464800000|2023-08-08 03:20:00|35436.8|35416.8|35435.3|35415.3|35436.8|35416.8|35426.8|35406.8|0
1691465100000|2023-08-08 03:25:00|35435.8|35415.8|35433.3|35413.3|35436.3|35416.3|35431.8|35411.8|0
1691465400000|2023-08-08 03:30:00|35433.8|35413.8|35425.8|35405.8|35435.8|35415.8|35425.3|35405.3|0
1691465700000|2023-08-08 03:35:00|35425.3|35405.3|35424.3|35404.3|35428.8|35408.8|35424.3|35404.3|0
1691466000000|2023-08-08 03:40:00|35424.8|35404.8|35431.3|35411.3|35434.3|35414.3|35424.8|35404.8|0
1691466300000|2023-08-08 03:45:00|35430.8|35410.8|35431.3|35411.3|35435.3|35415.3|35429.3|35409.3|0
1691466600000|2023-08-08 03:50:00|35430.8|35410.8|35430.3|35410.3|35432.8|35412.8|35428.3|35408.3|0
1691466900000|2023-08-08 03:55:00|35430.8|35410.8|35423.3|35403.3|35430.8|35410.8|35420.8|35400.8|0
1691467200000|2023-08-08 04:00:00|35422.8|35402.8|35418.8|35398.8|35423.3|35403.3|35418.8|35398.8|0
1691467500000|2023-08-08 04:05:00|35418.3|35398.3|35424.3|35404.3|35424.8|35404.8|35415.3|35395.3|0
1691467800000|2023-08-08 04:10:00|35424.8|35404.8|35423.8|35403.8|35425.3|35405.3|35422.3|35402.3|0
1691468100000|2023-08-08 04:15:00|35423.3|35403.3|35426.8|35406.8|35429.3|35409.3|35421.8|35401.8|0
1691468400000|2023-08-08 04:20:00|35427.8|35407.8|35427.8|35407.8|35428.3|35408.3|35425.8|35405.8|0
1691468700000|2023-08-08 04:25:00|35428.3|35408.3|35430.3|35410.3|35430.8|35410.8|35427.8|35407.8|0
1691469000000|2023-08-08 04:30:00|35434.3|35414.3|35430.3|35410.3|35434.3|35414.3|35427.3|35407.3|0
1691469300000|2023-08-08 04:35:00|35429.8|35409.8|35428.8|35408.8|35430.8|35410.8|35427.3|35407.3|0
1691469600000|2023-08-08 04:40:00|35428.3|35408.3|35431.3|35411.3|35432.3|35412.3|35428.3|35408.3|0
1691469900000|2023-08-08 04:45:00|35430.8|35410.8|35429.3|35409.3|35430.8|35410.8|35428.8|35408.8|0
1691470200000|2023-08-08 04:50:00|35429.8|35409.8|35436.8|35416.8|35437.8|35417.8|35429.3|35409.3|0
1691470500000|2023-08-08 04:55:00|35436.3|35416.3|35432.3|35412.3|35437.8|35417.8|35432.3|35412.3|0
1691470800000|2023-08-08 05:00:00|35433.3|35413.3|35436.3|35416.3|35436.8|35416.8|35428.3|35408.3|0
1691471100000|2023-08-08 05:05:00|35436.8|35416.8|35435.3|35415.3|35439.8|35419.8|35434.8|35414.8|0
1691471400000|2023-08-08 05:10:00|35435.8|35415.8|35436.3|35416.3|35438.3|35418.3|35433.8|35413.8|0
1691471700000|2023-08-08 05:15:00|35435.8|35415.8|35433.3|35413.3|35437.3|35417.3|35431.3|35411.3|0
1691472000000|2023-08-08 05:20:00|35433.8|35413.8|35424.8|35404.8|35435.3|35415.3|35423.8|35403.8|0
1691472300000|2023-08-08 05:25:00|35425.3|35405.3|35429.3|35409.3|35433.8|35413.8|35424.3|35404.3|0
1691472600000|2023-08-08 05:30:00|35428.8|35408.8|35426.3|35406.3|35430.3|35410.3|35423.3|35403.3|0
1691472900000|2023-08-08 05:35:00|35425.8|35405.8|35432.8|35412.8|35433.8|35413.8|35424.3|35404.3|0
1691473200000|2023-08-08 05:40:00|35432.3|35412.3|35428.3|35408.3|35432.3|35412.3|35428.3|35408.3|0
1691473500000|2023-08-08 05:45:00|35427.8|35407.8|35424.3|35404.3|35430.3|35410.3|35424.3|35404.3|0
1691473800000|2023-08-08 05:50:00|35424.8|35404.8|35407.3|35387.3|35425.8|35405.8|35407.3|35387.3|0
1691474100000|2023-08-08 05:55:00|35406.8|35386.8|35400.8|35380.8|35407.3|35387.3|35389.8|35369.8|0
1691474400000|2023-08-08 06:00:00|35402.3|35382.3|35390.3|35370.3|35402.3|35382.3|35388.3|35368.3|0
1691474700000|2023-08-08 06:05:00|35390.8|35370.8|35387.8|35367.8|35390.8|35370.8|35379.8|35359.8|0
1691475000000|2023-08-08 06:10:00|35387.3|35367.3|35395.8|35375.8|35398.3|35378.3|35386.3|35366.3|0
1691475300000|2023-08-08 06:15:00|35393.8|35373.8|35395.8|35375.8|35399.8|35379.8|35392.8|35372.8|0
1691475600000|2023-08-08 06:20:00|35396.3|35376.3|35399.8|35379.8|35402.3|35382.3|35394.8|35374.8|0
1691475900000|2023-08-08 06:25:00|35400.3|35380.3|35394.8|35374.8|35400.3|35380.3|35393.8|35373.8|0
1691476200000|2023-08-08 06:30:00|35395.3|35375.3|35401.3|35381.3|35401.3|35381.3|35391.8|35371.8|0
1691476500000|2023-08-08 06:35:00|35400.8|35380.8|35402.8|35382.8|35403.3|35383.3|35400.3|35380.3|0
1691476800000|2023-08-08 06:40:00|35403.3|35383.3|35399.8|35379.8|35403.8|35383.8|35398.8|35378.8|0
1691477100000|2023-08-08 06:45:00|35400.3|35380.3|35392.8|35372.8|35400.8|35380.8|35386.8|35366.8|0
1691477400000|2023-08-08 06:50:00|35393.3|35373.3|35390.8|35370.8|35400.8|35380.8|35387.8|35367.8|0
1691477700000|2023-08-08 06:55:00|35389.8|35369.8|35393.8|35373.8|35394.3|35374.3|35383.8|35363.8|0
1691478000000|2023-08-08 07:00:00|35395.3|35375.3|35408.3|35388.3|35408.3|35388.3|35386.3|35366.3|0
1691478300000|2023-08-08 07:05:00|35409.3|35389.3|35400.8|35380.8|35410.8|35390.8|35389.8|35369.8|0
1691478600000|2023-08-08 07:10:00|35400.3|35380.3|35394.3|35374.3|35417.3|35397.3|35393.8|35373.8|0
1691478900000|2023-08-08 07:15:00|35392.8|35372.8|35387.8|35367.8|35392.8|35372.8|35368.3|35348.3|0
1691479200000|2023-08-08 07:20:00|35387.3|35367.3|35381.8|35361.8|35392.3|35372.3|35374.3|35354.3|0
1691479500000|2023-08-08 07:25:00|35383.3|35363.3|35387.3|35367.3|35391.3|35371.3|35370.3|35350.3|0
1691479800000|2023-08-08 07:30:00|35386.8|35366.8|35404.3|35384.3|35405.3|35385.3|35380.8|35360.8|0
1691480100000|2023-08-08 07:35:00|35404.8|35384.8|35382.8|35362.8|35405.8|35385.8|35380.8|35360.8|0
1691480400000|2023-08-08 07:40:00|35382.3|35362.3|35394.8|35374.8|35396.8|35376.8|35368.3|35348.3|0
1691480700000|2023-08-08 07:45:00|35394.3|35374.3|35405.3|35385.3|35408.8|35388.8|35394.3|35374.3|0
1691481000000|2023-08-08 07:50:00|35405.8|35385.8|35402.3|35382.3|35407.8|35387.8|35394.3|35374.3|0
1691481300000|2023-08-08 07:55:00|35403.3|35383.3|35423.3|35403.3|35425.8|35405.8|35401.3|35381.3|0
1691481600000|2023-08-08 08:00:00|35424.3|35404.3|35417.3|35397.3|35429.3|35409.3|35413.3|35393.3|0
1691481900000|2023-08-08 08:05:00|35417.8|35397.8|35402.3|35382.3|35424.3|35404.3|35397.3|35377.3|0
1691482200000|2023-08-08 08:10:00|35402.8|35382.8|35393.3|35373.3|35405.8|35385.8|35390.8|35370.8|0
1691482500000|2023-08-08 08:15:00|35392.3|35372.3|35403.8|35383.8|35411.3|35391.3|35385.3|35365.3|0
1691482800000|2023-08-08 08:20:00|35402.3|35382.3|35392.3|35372.3|35403.3|35383.3|35377.8|35357.8|0
1691483100000|2023-08-08 08:25:00|35391.8|35371.8|35380.8|35360.8|35394.3|35374.3|35376.3|35356.3|0
1691483400000|2023-08-08 08:30:00|35380.3|35360.3|35381.8|35361.8|35383.3|35363.3|35370.3|35350.3|0
1691483700000|2023-08-08 08:35:00|35380.8|35360.8|35384.8|35364.8|35398.3|35378.3|35379.8|35359.8|0
1691484000000|2023-08-08 08:40:00|35384.3|35364.3|35390.8|35370.8|35398.8|35378.8|35381.3|35361.3|0
1691484300000|2023-08-08 08:45:00|35390.3|35370.3|35401.8|35381.8|35407.3|35387.3|35390.3|35370.3|0
1691484600000|2023-08-08 08:50:00|35402.3|35382.3|35413.8|35393.8|35414.8|35394.8|35398.3|35378.3|0
1691484900000|2023-08-08 08:55:00|35413.3|35393.3|35402.8|35382.8|35413.3|35393.3|35398.3|35378.3|0
1691485200000|2023-08-08 09:00:00|35403.3|35383.3|35396.8|35376.8|35407.3|35387.3|35395.3|35375.3|0
1691485500000|2023-08-08 09:05:00|35395.8|35375.8|35372.8|35352.8|35400.3|35380.3|35372.3|35352.3|0
1691485800000|2023-08-08 09:10:00|35371.8|35351.8|35352.8|35332.8|35372.8|35352.8|35352.3|35332.3|0
1691486100000|2023-08-08 09:15:00|35350.8|35330.8|35349.8|35329.8|35357.8|35337.8|35342.8|35322.8|0
1691486400000|2023-08-08 09:20:00|35350.3|35330.3|35349.3|35329.3|35351.8|35331.8|35341.8|35321.8|0
1691486700000|2023-08-08 09:25:00|35348.8|35328.8|35344.3|35324.3|35349.8|35329.8|35334.8|35314.8|0
1691487000000|2023-08-08 09:30:00|35344.8|35324.8|35338.3|35318.3|35349.3|35329.3|35336.3|35316.3|0
1691487300000|2023-08-08 09:35:00|35338.8|35318.8|35318.3|35298.3|35344.8|35324.8|35315.8|35295.8|0
1691487600000|2023-08-08 09:40:00|35317.8|35297.8|35330.8|35310.8|35331.3|35311.3|35312.8|35292.8|0
1691487900000|2023-08-08 09:45:00|35330.3|35310.3|35325.3|35305.3|35338.3|35318.3|35320.8|35300.8|0
1691488200000|2023-08-08 09:50:00|35325.8|35305.8|35306.8|35286.8|35328.8|35308.8|35305.8|35285.8|0
1691488500000|2023-08-08 09:55:00|35307.3|35287.3|35334.8|35314.8|35341.3|35321.3|35307.3|35287.3|0
1691488800000|2023-08-08 10:00:00|35335.3|35315.3|35321.8|35301.8|35341.8|35321.8|35310.8|35290.8|0
1691489100000|2023-08-08 10:05:00|35321.3|35301.3|35331.8|35311.8|35331.8|35311.8|35318.3|35298.3|0
1691489400000|2023-08-08 10:10:00|35330.8|35310.8|35316.8|35296.8|35334.8|35314.8|35309.3|35289.3|0
1691489700000|2023-08-08 10:15:00|35315.8|35295.8|35307.8|35287.8|35327.3|35307.3|35307.8|35287.8|0
1691490000000|2023-08-08 10:20:00|35307.3|35287.3|35302.3|35282.3|35310.8|35290.8|35296.8|35276.8|0
1691490300000|2023-08-08 10:25:00|35302.8|35282.8|35295.3|35275.3|35304.3|35284.3|35289.8|35269.8|0
1691490600000|2023-08-08 10:30:00|35294.8|35274.8|35292.8|35272.8|35299.8|35279.8|35282.3|35262.3|0
1691490900000|2023-08-08 10:35:00|35293.3|35273.3|35280.3|35260.3|35295.8|35275.8|35278.8|35258.8|0
1691491200000|2023-08-08 10:40:00|35279.8|35259.8|35289.3|35269.3|35303.8|35283.8|35277.3|35257.3|0
1691491500000|2023-08-08 10:45:00|35288.8|35268.8|35294.8|35274.8|35298.8|35278.8|35285.8|35265.8|0
1691491800000|2023-08-08 10:50:00|35295.3|35275.3|35283.8|35263.8|35298.3|35278.3|35273.8|35253.8|0
1691492100000|2023-08-08 10:55:00|35284.8|35264.8|35286.8|35266.8|35292.8|35272.8|35280.8|35260.8|0
1691492400000|2023-08-08 11:00:00|35285.8|35265.8|35278.8|35258.8|35288.8|35268.8|35270.3|35250.3|0
1691492700000|2023-08-08 11:05:00|35277.3|35257.3|35280.8|35260.8|35283.3|35263.3|35272.8|35252.8|0
1691493000000|2023-08-08 11:10:00|35280.3|35260.3|35260.3|35240.3|35280.8|35260.8|35259.3|35239.3|0
1691493300000|2023-08-08 11:15:00|35259.3|35239.3|35251.8|35231.8|35263.8|35243.8|35251.3|35231.3|0
1691493600000|2023-08-08 11:20:00|35251.3|35231.3|35261.8|35241.8|35271.8|35251.8|35247.8|35227.8|0
1691493900000|2023-08-08 11:25:00|35260.3|35240.3|35256.8|35236.8|35269.3|35249.3|35252.8|35232.8|0
1691494200000|2023-08-08 11:30:00|35255.8|35235.8|35238.8|35218.8|35255.8|35235.8|35225.3|35205.3|0
1691494500000|2023-08-08 11:35:00|35237.8|35217.8|35234.3|35214.3|35239.8|35219.8|35228.8|35208.8|0
1691494800000|2023-08-08 11:40:00|35235.8|35215.8|35255.8|35235.8|35255.8|35235.8|35231.8|35211.8|0
1691495100000|2023-08-08 11:45:00|35255.3|35235.3|35245.3|35225.3|35258.8|35238.8|35241.8|35221.8|0
1691495400000|2023-08-08 11:50:00|35246.3|35226.3|35268.8|35248.8|35270.3|35250.3|35243.8|35223.8|0
1691495700000|2023-08-08 11:55:00|35269.3|35249.3|35265.8|35245.8|35271.8|35251.8|35260.3|35240.3|0
1691496000000|2023-08-08 12:00:00|35266.3|35246.3|35231.3|35211.3|35266.8|35246.8|35225.8|35205.8|0
1691496300000|2023-08-08 12:05:00|35230.8|35210.8|35221.3|35201.3|35230.8|35210.8|35200.8|35180.8|0
1691496600000|2023-08-08 12:10:00|35219.3|35199.3|35218.3|35198.3|35225.3|35205.3|35214.3|35194.3|0
1691496900000|2023-08-08 12:15:00|35216.3|35196.3|35230.3|35210.3|35232.3|35212.3|35215.3|35195.3|0
1691497200000|2023-08-08 12:20:00|35230.8|35210.8|35225.3|35205.3|35233.8|35213.8|35218.8|35198.8|0
1691497500000|2023-08-08 12:25:00|35225.8|35205.8|35240.3|35220.3|35241.3|35221.3|35221.8|35201.8|0
1691497800000|2023-08-08 12:30:00|35239.8|35219.8|35221.3|35201.3|35240.3|35220.3|35217.3|35197.3|0
1691498100000|2023-08-08 12:35:00|35220.8|35200.8|35229.3|35209.3|35230.3|35210.3|35215.3|35195.3|0
1691498400000|2023-08-08 12:40:00|35229.8|35209.8|35251.3|35231.3|35255.3|35235.3|35225.8|35205.8|0
1691498700000|2023-08-08 12:45:00|35251.8|35231.8|35244.3|35224.3|35254.3|35234.3|35240.8|35220.8|0
1691499000000|2023-08-08 12:50:00|35245.3|35225.3|35239.8|35219.8|35248.3|35228.3|35234.8|35214.8|0
1691499300000|2023-08-08 12:55:00|35239.3|35219.3|35238.3|35218.3|35245.8|35225.8|35234.8|35214.8|0
1691499600000|2023-08-08 13:00:00|35237.3|35217.3|35235.3|35215.3|35239.8|35219.8|35225.3|35205.3|0
1691499900000|2023-08-08 13:05:00|35234.8|35214.8|35219.3|35199.3|35234.8|35214.8|35212.8|35192.8|0
1691500200000|2023-08-08 13:10:00|35218.8|35198.8|35225.3|35205.3|35229.8|35209.8|35218.8|35198.8|0
1691500500000|2023-08-08 13:15:00|35225.8|35205.8|35253.3|35233.3|35253.3|35233.3|35222.8|35202.8|0
1691500800000|2023-08-08 13:20:00|35253.8|35233.8|35246.3|35226.3|35258.8|35238.8|35236.3|35216.3|0
1691501100000|2023-08-08 13:25:00|35245.8|35225.8|35259.3|35239.3|35259.3|35239.3|35233.3|35213.3|0
1691501400000|2023-08-08 13:30:00|35264.8|35244.8|35235.8|35215.8|35280.3|35260.3|35219.3|35199.3|0
1691501700000|2023-08-08 13:35:00|35238.8|35218.8|35183.8|35163.8|35238.8|35218.8|35180.3|35160.3|0
1691502000000|2023-08-08 13:40:00|35184.8|35164.8|35183.3|35163.3|35215.8|35195.8|35170.3|35150.3|0
1691502300000|2023-08-08 13:45:00|35178.8|35158.8|35111.5|35091.5|35181.3|35161.3|35106|35086|0
1691502600000|2023-08-08 13:50:00|35107|35087|35136.7|35116.7|35158.2|35138.2|35103.5|35083.5|0
1691502900000|2023-08-08 13:55:00|35132.2|35112.2|35120.7|35100.7|35140.2|35120.2|35088.2|35068.2|0
1691503200000|2023-08-08 14:00:00|35115.2|35095.2|35136.7|35116.7|35136.7|35116.7|35109.7|35089.7|0
1691503500000|2023-08-08 14:05:00|35137.2|35117.2|35134.2|35114.2|35148.7|35128.7|35104.2|35084.2|0
1691503800000|2023-08-08 14:10:00|35135.7|35115.7|35058.7|35038.7|35136.2|35116.2|35052.2|35032.2|0
1691504100000|2023-08-08 14:15:00|35055.7|35035.7|35046.2|35026.2|35056.2|35036.2|35029.7|35009.7|0
1691504400000|2023-08-08 14:20:00|35046.1|35026.1|35039.1|35019.1|35055.1|35035.1|35016.1|34996.1|0
1691504700000|2023-08-08 14:25:00|35037.1|35017.1|35067.1|35047.1|35067.1|35047.1|35034.1|35014.1|0
1691505000000|2023-08-08 14:30:00|35063.1|35043.1|35035.6|35015.6|35063.1|35043.1|35030.6|35010.6|0
1691505300000|2023-08-08 14:35:00|35034.6|35014.6|35042.1|35022.1|35047.1|35027.1|35019.6|34999.6|0
1691505600000|2023-08-08 14:40:00|35041.6|35021.6|35079.1|35059.1|35079.1|35059.1|35025.1|35005.1|0
1691505900000|2023-08-08 14:45:00|35080.1|35060.1|35072.6|35052.6|35082.6|35062.6|35046.6|35026.6|0
1691506200000|2023-08-08 14:50:00|35072.1|35052.1|35081.6|35061.6|35095.6|35075.6|35064.6|35044.6|0
1691506500000|2023-08-08 14:55:00|35082.1|35062.1|35069.1|35049.1|35082.1|35062.1|35058.6|35038.6|0
1691506800000|2023-08-08 15:00:00|35071.1|35051.1|35060.6|35040.6|35076.6|35056.6|35059.1|35039.1|0
1691507100000|2023-08-08 15:05:00|35059.6|35039.6|35091.1|35071.1|35092.1|35072.1|35055.1|35035.1|0
1691507400000|2023-08-08 15:10:00|35092.1|35072.1|35109.1|35089.1|35110.6|35090.6|35078.6|35058.6|0
1691507700000|2023-08-08 15:15:00|35108.6|35088.6|35131.1|35111.1|35131.1|35111.1|35101.1|35081.1|0
1691508000000|2023-08-08 15:20:00|35133.1|35113.1|35126.6|35106.6|35143.1|35123.1|35120.1|35100.1|0
1691508300000|2023-08-08 15:25:00|35127.1|35107.1|35140.6|35120.6|35141.6|35121.6|35113.1|35093.1|0
1691508600000|2023-08-08 15:30:00|35138.6|35118.6|35130.6|35110.6|35148.1|35128.1|35128.6|35108.6|0
1691508900000|2023-08-08 15:35:00|35130.1|35110.1|35140.6|35120.6|35146.6|35126.6|35128.1|35108.1|0
1691509200000|2023-08-08 15:40:00|35140.9|35120.9|35136.9|35116.9|35143.9|35123.9|35102.4|35082.4|0
1691509500000|2023-08-08 15:45:00|35135.4|35115.4|35132.9|35112.9|35148.4|35128.4|35122.9|35102.9|0
1691509800000|2023-08-08 15:50:00|35132.4|35112.4|35128.9|35108.9|35145.9|35125.9|35128.9|35108.9|0
1691510100000|2023-08-08 15:55:00|35128.4|35108.4|35132.4|35112.4|35136.4|35116.4|35115.4|35095.4|0
1691510400000|2023-08-08 16:00:00|35130.4|35110.4|35144.9|35124.9|35157.4|35137.4|35130.4|35110.4|0
1691510700000|2023-08-08 16:05:00|35144.4|35124.4|35153.9|35133.9|35161.4|35141.4|35143.9|35123.9|0
1691511000000|2023-08-08 16:10:00|35155.4|35135.4|35155.9|35135.9|35162.4|35142.4|35147.9|35127.9|0
1691511300000|2023-08-08 16:15:00|35158.9|35138.9|35180.9|35160.9|35182.4|35162.4|35155.4|35135.4|0
1691511600000|2023-08-08 16:20:00|35182.9|35162.9|35165.9|35145.9|35186.9|35166.9|35159.4|35139.4|0
1691511900000|2023-08-08 16:25:00|35165.4|35145.4|35170.9|35150.9|35179.9|35159.9|35163.4|35143.4|0
1691512200000|2023-08-08 16:30:00|35171.9|35151.9|35189.9|35169.9|35193.4|35173.4|35168.4|35148.4|0
1691512500000|2023-08-08 16:35:00|35190.4|35170.4|35181.9|35161.9|35200.4|35180.4|35172.4|35152.4|0
1691512800000|2023-08-08 16:40:00|35181.4|35161.4|35168.4|35148.4|35191.4|35171.4|35167.9|35147.9|0
1691513100000|2023-08-08 16:45:00|35167.9|35147.9|35187.4|35167.4|35190.4|35170.4|35166.4|35146.4|0
1691513400000|2023-08-08 16:50:00|35186.4|35166.4|35184.4|35164.4|35188.4|35168.4|35171.4|35151.4|0
1691513700000|2023-08-08 16:55:00|35183.4|35163.4|35191.4|35171.4|35192.9|35172.9|35180.4|35160.4|0
1691514000000|2023-08-08 17:00:00|35192.4|35172.4|35216|35196|35217.5|35197.5|35189.9|35169.9|0
1691514300000|2023-08-08 17:05:00|35216.5|35196.5|35217|35197|35225|35205|35201.5|35181.5|0
1691514600000|2023-08-08 17:10:00|35218|35198|35219|35199|35219.5|35199.5|35200.5|35180.5|0
1691514900000|2023-08-08 17:15:00|35219.5|35199.5|35229|35209|35250|35230|35219|35199|0
1691515200000|2023-08-08 17:20:00|35228.5|35208.5|35206|35186|35239|35219|35204|35184|0
1691515500000|2023-08-08 17:25:00|35207|35187|35214|35194|35214|35194|35193.5|35173.5|0
1691515800000|2023-08-08 17:30:00|35212.5|35192.5|35205.5|35185.5|35229|35209|35205|35185|0
1691516100000|2023-08-08 17:35:00|35206|35186|35227.5|35207.5|35228|35208|35189|35169|0
1691516400000|2023-08-08 17:40:00|35229|35209|35227|35207|35241|35221|35225.5|35205.5|0
1691516700000|2023-08-08 17:45:00|35226|35206|35212.5|35192.5|35231|35211|35210|35190|0
1691517000000|2023-08-08 17:50:00|35213|35193|35221.5|35201.5|35232.5|35212.5|35208.5|35188.5|0
1691517300000|2023-08-08 17:55:00|35221|35201|35227|35207|35230.5|35210.5|35219|35199|0
1691517600000|2023-08-08 18:00:00|35227.5|35207.5|35225|35205|35231|35211|35209.5|35189.5|0
1691517900000|2023-08-08 18:05:00|35223.5|35203.5|35219.5|35199.5|35227|35207|35211|35191|0
1691518200000|2023-08-08 18:10:00|35220.5|35200.5|35242.5|35222.5|35251.5|35231.5|35212.5|35192.5|0
1691518500000|2023-08-08 18:15:00|35243.5|35223.5|35264.5|35244.5|35275|35255|35243.5|35223.5|0
1691518800000|2023-08-08 18:20:00|35264|35244|35263.5|35243.5|35276|35256|35254|35234|0
1691519100000|2023-08-08 18:25:00|35264|35244|35250.5|35230.5|35266|35246|35244|35224|0
1691519400000|2023-08-08 18:30:00|35251|35231|35261|35241|35265|35245|35247|35227|0
1691519700000|2023-08-08 18:35:00|35260.5|35240.5|35253|35233|35265|35245|35242|35222|0
1691520000000|2023-08-08 18:40:00|35252.5|35232.5|35237.3|35217.3|35258.5|35238.5|35235.8|35215.8|0
1691520300000|2023-08-08 18:45:00|35236.8|35216.8|35249.1|35229.1|35252.6|35232.6|35233.6|35213.6|0
1691520600000|2023-08-08 18:50:00|35249.6|35229.6|35265.6|35245.6|35268.1|35248.1|35248.6|35228.6|0
1691520900000|2023-08-08 18:55:00|35264.1|35244.1|35296.1|35276.1|35313.6|35293.6|35263.6|35243.6|0
1691521200000|2023-08-08 19:00:00|35295.1|35275.1|35304.1|35284.1|35314.1|35294.1|35281.1|35261.1|0
1691521500000|2023-08-08 19:05:00|35304.6|35284.6|35298.6|35278.6|35316.6|35296.6|35296.1|35276.1|0
1691521800000|2023-08-08 19:10:00|35300.1|35280.1|35302.1|35282.1|35312.1|35292.1|35296.6|35276.6|0
1691522100000|2023-08-08 19:15:00|35300.6|35280.6|35303.6|35283.6|35309.6|35289.6|35294.1|35274.1|0
1691522400000|2023-08-08 19:20:00|35303.1|35283.1|35326.6|35306.6|35326.6|35306.6|35301.6|35281.6|0
1691522700000|2023-08-08 19:25:00|35327.1|35307.1|35317.1|35297.1|35334.1|35314.1|35317.1|35297.1|0
1691523000000|2023-08-08 19:30:00|35318.1|35298.1|35302.6|35282.6|35321.6|35301.6|35298.1|35278.1|0
1691523300000|2023-08-08 19:35:00|35301.6|35281.6|35311.1|35291.1|35314.1|35294.1|35296.6|35276.6|0
1691523600000|2023-08-08 19:40:00|35311.9|35291.9|35340.9|35320.9|35356.9|35336.9|35310.9|35290.9|0
1691523900000|2023-08-08 19:45:00|35338.9|35318.9|35339.9|35319.9|35357.4|35337.4|35338.9|35318.9|0
1691524200000|2023-08-08 19:50:00|35339.4|35319.4|35323.9|35303.9|35353.9|35333.9|35322.4|35302.4|0
1691524500000|2023-08-08 19:55:00|35324.9|35304.9|35323.4|35303.4|35343.4|35323.4|35322.4|35302.4|0
1691524800000|2023-08-08 20:00:00|35321.4|35301.4|35288.5|35268.5|35321.4|35301.4|35288.5|35268.5|0
1691525100000|2023-08-08 20:05:00|35288|35268|35302.5|35282.5|35304|35284|35286|35266|0
1691525400000|2023-08-08 20:10:00|35302|35282|35309|35289|35313.5|35293.5|35298.5|35278.5|0
1691525700000|2023-08-08 20:15:00|35308|35288|35302|35282|35308|35288|35298|35278|0
1691526000000|2023-08-08 20:20:00|35301.5|35281.5|35299|35279|35303|35283|35298.5|35278.5|0
1691526300000|2023-08-08 20:25:00|35299.5|35279.5|35299.5|35279.5|35300.5|35280.5|35297.5|35277.5|0
1691526600000|2023-08-08 20:30:00|35299|35279|35303|35283|35303|35283|35299|35279|0
1691526900000|2023-08-08 20:35:00|35303.5|35283.5|35302.5|35282.5|35305.5|35285.5|35302|35282|0
1691527200000|2023-08-08 20:40:00|35302|35282|35304.5|35284.5|35305|35285|35302|35282|0
1691527500000|2023-08-08 20:45:00|35305|35285|35305.5|35285.5|35306.5|35286.5|35303.5|35283.5|0
1691527800000|2023-08-08 20:50:00|35306|35286|35307|35287|35307|35287|35304.5|35284.5|0
1691528100000|2023-08-08 20:55:00|35306.5|35286.5|35305.8|35285.8|35307.5|35287.5|35304|35284|0
1691528400000|2023-08-08 21:00:00|35305|35285|35306.6|35286.6|35308|35288|35302.9|35282.9|0
1691528700000|2023-08-08 21:05:00|35306.3|35286.3|35306.2|35286.2|35308.6|35288.6|35305|35285|0
1691529000000|2023-08-08 21:10:00|35306.1|35286.1|35303|35283|35306.1|35286.1|35303|35283|0
1691529300000|2023-08-08 21:15:00|35302.9|35282.9|35301.9|35281.9|35303.5|35283.5|35301.9|35281.9|0
1691529600000|2023-08-08 21:20:00|35299.9|35279.9|35299.7|35279.7|35299.9|35279.9|35299.3|35279.3|0
1691529900000|2023-08-08 21:25:00|35299.4|35279.4|35298.6|35278.6|35299.9|35279.9|35297.9|35277.9|0
1691530200000|2023-08-08 21:30:00|35298.7|35278.7|35301|35281|35301.1|35281.1|35298.5|35278.5|0
1691530500000|2023-08-08 21:35:00|35303.4|35283.4|35301.7|35281.7|35303.4|35283.4|35300.5|35280.5|0
1691530800000|2023-08-08 21:40:00|35301.4|35281.4|35301.9|35281.9|35301.9|35281.9|35301.3|35281.3|0
1691531100000|2023-08-08 21:45:00|35301.8|35281.8|35300.6|35280.6|35302.6|35282.6|35300.6|35280.6|0
1691531400000|2023-08-08 21:50:00|35300.4|35280.4|35300.6|35280.6|35300.6|35280.6|35299.8|35279.8|0
1691531700000|2023-08-08 21:55:00|35301|35281|35299.7|35279.7|35301.3|35281.3|35299.5|35279.5|0
1691532000000|2023-08-08 22:00:00|35300|35280|35303|35283|35303.5|35283.5|35296|35276|0
1691532300000|2023-08-08 22:05:00|35300|35280|35308.5|35288.5|35310|35290|35299|35279|0
1691532600000|2023-08-08 22:10:00|35309|35289|35311|35291|35311.5|35291.5|35308.5|35288.5|0
1691532900000|2023-08-08 22:15:00|35311.5|35291.5|35308|35288|35311.5|35291.5|35307.5|35287.5|0
1691533200000|2023-08-08 22:20:00|35309|35289|35305|35285|35310|35290|35304.5|35284.5|0
1691533500000|2023-08-08 22:25:00|35305.5|35285.5|35305|35285|35306|35286|35303|35283|0
1691533800000|2023-08-08 22:30:00|35305.5|35285.5|35302|35282|35308|35288|35294.5|35274.5|0
1691534100000|2023-08-08 22:35:00|35302.5|35282.5|35304|35284|35305.5|35285.5|35300.5|35280.5|0
1691534400000|2023-08-08 22:40:00|35303.5|35283.5|35299.5|35279.5|35304.5|35284.5|35298.5|35278.5|0
1691534700000|2023-08-08 22:45:00|35299|35279|35294|35274|35299.5|35279.5|35292.5|35272.5|0
1691535000000|2023-08-08 22:50:00|35293.5|35273.5|35295|35275|35296.5|35276.5|35293.5|35273.5|0
1691535300000|2023-08-08 22:55:00|35295.5|35275.5|35296.5|35276.5|35299|35279|35293|35273|0
1691535600000|2023-08-08 23:00:00|35297.5|35277.5|35306|35286|35307|35287|35297.5|35277.5|0
1691535900000|2023-08-08 23:05:00|35305.5|35285.5|35294.5|35274.5|35306|35286|35292.5|35272.5|0
1691536200000|2023-08-08 23:10:00|35295|35275|35296.5|35276.5|35297|35277|35291.5|35271.5|0
1691536500000|2023-08-08 23:15:00|35296|35276|35293|35273|35297.5|35277.5|35292|35272|0
1691536800000|2023-08-08 23:20:00|35293.5|35273.5|35293|35273|35294|35274|35290.5|35270.5|0
1691537100000|2023-08-08 23:25:00|35293.5|35273.5|35290|35270|35293.5|35273.5|35289.5|35269.5|0
1691537400000|2023-08-08 23:30:00|35290.5|35270.5|35289|35269|35291.5|35271.5|35287|35267|0
1691537700000|2023-08-08 23:35:00|35289.5|35269.5|35291|35271|35294|35274|35289.5|35269.5|0
1691538000000|2023-08-08 23:40:00|35291.5|35271.5|35291|35271|35292|35272|35290|35270|0
1691538300000|2023-08-08 23:45:00|35291.5|35271.5|35294.5|35274.5|35298|35278|35290|35270|0
1691538600000|2023-08-08 23:50:00|35295|35275|35290.5|35270.5|35295.5|35275.5|35288.5|35268.5|0
1691538900000|2023-08-08 23:55:00|35291.5|35271.5|35291|35271|35292|35272|35289|35269|0
1691539200000|2023-08-09 00:00:00|35290|35270|35285.5|35265.5|35291|35271|35285.5|35265.5|0
1691539500000|2023-08-09 00:05:00|35286|35266|35296|35276|35296|35276|35286|35266|0
1691539800000|2023-08-09 00:10:00|35295.5|35275.5|35314|35294|35316|35296|35295.5|35275.5|0
1691540100000|2023-08-09 00:15:00|35313.5|35293.5|35315|35295|35324|35304|35310|35290|0
1691540400000|2023-08-09 00:20:00|35315.5|35295.5|35308.5|35288.5|35321|35301|35308|35288|0
1691540700000|2023-08-09 00:25:00|35309|35289|35305|35285|35310.5|35290.5|35303|35283|0
1691541000000|2023-08-09 00:30:00|35305.5|35285.5|35311.5|35291.5|35319|35299|35304|35284|0
1691541300000|2023-08-09 00:35:00|35313|35293|35305.5|35285.5|35314.5|35294.5|35305.5|35285.5|0
1691541600000|2023-08-09 00:40:00|35307.5|35287.5|35305.5|35285.5|35308.5|35288.5|35301|35281|0
1691541900000|2023-08-09 00:45:00|35306|35286|35304|35284|35308|35288|35302.5|35282.5|0
1691542200000|2023-08-09 00:50:00|35303|35283|35306|35286|35308|35288|35303|35283|0
1691542500000|2023-08-09 00:55:00|35305.5|35285.5|35306|35286|35310|35290|35303|35283|0
1691542800000|2023-08-09 01:00:00|35306.5|35286.5|35314.5|35294.5|35316|35296|35304|35284|0
1691543100000|2023-08-09 01:05:00|35314|35294|35314.5|35294.5|35319.5|35299.5|35312.5|35292.5|0
1691543400000|2023-08-09 01:10:00|35315|35295|35326|35306|35330|35310|35314.5|35294.5|0
1691543700000|2023-08-09 01:15:00|35325.5|35305.5|35322|35302|35329|35309|35317.5|35297.5|0
1691544000000|2023-08-09 01:20:00|35323|35303|35322|35302|35324.5|35304.5|35319|35299|0
1691544300000|2023-08-09 01:25:00|35321.5|35301.5|35322|35302|35323.5|35303.5|35319.5|35299.5|0
1691544600000|2023-08-09 01:30:00|35322.5|35302.5|35321|35301|35324|35304|35315|35295|0
1691544900000|2023-08-09 01:35:00|35320.5|35300.5|35320|35300|35326|35306|35316.5|35296.5|0
1691545200000|2023-08-09 01:40:00|35319.5|35299.5|35325|35305|35326|35306|35317|35297|0
1691545500000|2023-08-09 01:45:00|35325.5|35305.5|35328|35308|35328|35308|35320|35300|0
1691545800000|2023-08-09 01:50:00|35327.5|35307.5|35322|35302|35330.5|35310.5|35321.5|35301.5|0
1691546100000|2023-08-09 01:55:00|35321.5|35301.5|35311|35291|35321.5|35301.5|35308|35288|0
1691546400000|2023-08-09 02:00:00|35311.5|35291.5|35319.5|35299.5|35319.5|35299.5|35311|35291|0
1691546700000|2023-08-09 02:05:00|35320|35300|35316|35296|35321.5|35301.5|35315.5|35295.5|0
1691547000000|2023-08-09 02:10:00|35315.5|35295.5|35306.5|35286.5|35317|35297|35306.5|35286.5|0
1691547300000|2023-08-09 02:15:00|35307|35287|35316|35296|35317|35297|35304.5|35284.5|0
1691547600000|2023-08-09 02:20:00|35315.5|35295.5|35309.5|35289.5|35316.5|35296.5|35309.5|35289.5|0
1691547900000|2023-08-09 02:25:00|35310|35290|35305|35285|35310|35290|35302.5|35282.5|0
1691548200000|2023-08-09 02:30:00|35305.5|35285.5|35313|35293|35315|35295|35304|35284|0
1691548500000|2023-08-09 02:35:00|35313.5|35293.5|35314|35294|35316|35296|35312|35292|0
1691548800000|2023-08-09 02:40:00|35313.5|35293.5|35312|35292|35314|35294|35309.5|35289.5|0
1691549100000|2023-08-09 02:45:00|35312.5|35292.5|35308|35288|35313.5|35293.5|35306|35286|0
1691549400000|2023-08-09 02:50:00|35307.5|35287.5|35317|35297|35318.5|35298.5|35307|35287|0
1691549700000|2023-08-09 02:55:00|35316.5|35296.5|35321|35301|35321.5|35301.5|35316|35296|0
1691550000000|2023-08-09 03:00:00|35320.5|35300.5|35321|35301|35323|35303|35317.5|35297.5|0
1691550300000|2023-08-09 03:05:00|35320.5|35300.5|35316|35296|35320.5|35300.5|35315|35295|0
1691550600000|2023-08-09 03:10:00|35316.5|35296.5|35316|35296|35317.5|35297.5|35314.5|35294.5|0
1691550900000|2023-08-09 03:15:00|35316.5|35296.5|35314.5|35294.5|35317|35297|35311|35291|0
1691551200000|2023-08-09 03:20:00|35315|35295|35310|35290|35316|35296|35309|35289|0
1691551500000|2023-08-09 03:25:00|35310.5|35290.5|35309|35289|35312.5|35292.5|35308|35288|0
1691551800000|2023-08-09 03:30:00|35309.5|35289.5|35306|35286|35312|35292|35303|35283|0
1691552100000|2023-08-09 03:35:00|35306.5|35286.5|35307|35287|35310|35290|35305.5|35285.5|0
1691552400000|2023-08-09 03:40:00|35307.5|35287.5|35308|35288|35309.5|35289.5|35305|35285|0
1691552700000|2023-08-09 03:45:00|35308.5|35288.5|35303.5|35283.5|35308.5|35288.5|35303.5|35283.5|0
1691553000000|2023-08-09 03:50:00|35303|35283|35305|35285|35308.5|35288.5|35302.5|35282.5|0
1691553300000|2023-08-09 03:55:00|35305.5|35285.5|35308|35288|35309.5|35289.5|35304.5|35284.5|0
1691553600000|2023-08-09 04:00:00|35308.5|35288.5|35310|35290|35311|35291|35307.5|35287.5|0
1691553900000|2023-08-09 04:05:00|35310.5|35290.5|35315|35295|35316.5|35296.5|35310.5|35290.5|0
1691554200000|2023-08-09 04:10:00|35315.5|35295.5|35306.5|35286.5|35315.5|35295.5|35306.5|35286.5|0
1691554500000|2023-08-09 04:15:00|35307|35287|35307.5|35287.5|35310|35290|35306.5|35286.5|0
1691554800000|2023-08-09 04:20:00|35307|35287|35305|35285|35309.5|35289.5|35303.5|35283.5|0
1691555100000|2023-08-09 04:25:00|35305.5|35285.5|35308|35288|35308|35288|35304.5|35284.5|0
1691555400000|2023-08-09 04:30:00|35308.5|35288.5|35309|35289|35310|35290|35307.5|35287.5|0
1691555700000|2023-08-09 04:35:00|35309.5|35289.5|35315.5|35295.5|35316|35296|35309.5|35289.5|0
1691556000000|2023-08-09 04:40:00|35316|35296|35319|35299|35320.5|35300.5|35315.5|35295.5|0
1691556300000|2023-08-09 04:45:00|35319.5|35299.5|35318.5|35298.5|35320.5|35300.5|35316|35296|0
1691556600000|2023-08-09 04:50:00|35319|35299|35315.5|35295.5|35319|35299|35314.5|35294.5|0
1691556900000|2023-08-09 04:55:00|35315|35295|35317.5|35297.5|35318|35298|35313|35293|0
1691557200000|2023-08-09 05:00:00|35318.5|35298.5|35319|35299|35319.5|35299.5|35315|35295|0
1691557500000|2023-08-09 05:05:00|35319.5|35299.5|35317|35297|35322|35302|35316.5|35296.5|0
1691557800000|2023-08-09 05:10:00|35317.5|35297.5|35319|35299|35319|35299|35316|35296|0
1691558100000|2023-08-09 05:15:00|35319.5|35299.5|35326|35306|35326|35306|35319|35299|0
1691558400000|2023-08-09 05:20:00|35325.5|35305.5|35320|35300|35327|35307|35319.5|35299.5|0
1691558700000|2023-08-09 05:25:00|35319.5|35299.5|35323|35303|35324.5|35304.5|35318.5|35298.5|0
1691559000000|2023-08-09 05:30:00|35323.5|35303.5|35316|35296|35324.5|35304.5|35314|35294|0
1691559300000|2023-08-09 05:35:00|35315.5|35295.5|35320|35300|35320.5|35300.5|35315.5|35295.5|0
1691559600000|2023-08-09 05:40:00|35319.5|35299.5|35323|35303|35326|35306|35319|35299|0
1691559900000|2023-08-09 05:45:00|35322.5|35302.5|35331|35311|35332|35312|35322|35302|0
1691560200000|2023-08-09 05:50:00|35331.5|35311.5|35333|35313|35343|35323|35329.5|35309.5|0
1691560500000|2023-08-09 05:55:00|35332.5|35312.5|35327|35307|35333|35313|35323.5|35303.5|0
1691560800000|2023-08-09 06:00:00|35326.5|35306.5|35329|35309|35329|35309|35321|35301|0
1691561100000|2023-08-09 06:05:00|35329.5|35309.5|35343|35323|35343.5|35323.5|35329.5|35309.5|0
1691561400000|2023-08-09 06:10:00|35342.5|35322.5|35343.5|35323.5|35345|35325|35337.5|35317.5|0
1691561700000|2023-08-09 06:15:00|35342|35322|35335.5|35315.5|35342|35322|35334|35314|0
1691562000000|2023-08-09 06:20:00|35335|35315|35335|35315|35340|35320|35329.5|35309.5|0
1691562300000|2023-08-09 06:25:00|35335.5|35315.5|35334|35314|35340|35320|35330.5|35310.5|0
1691562600000|2023-08-09 06:30:00|35334.5|35314.5|35331|35311|35335.5|35315.5|35325.5|35305.5|0
1691562900000|2023-08-09 06:35:00|35330.5|35310.5|35342|35322|35342|35322|35330|35310|0
1691563200000|2023-08-09 06:40:00|35342.5|35322.5|35348|35328|35355|35335|35342.5|35322.5|0
1691563500000|2023-08-09 06:45:00|35347.5|35327.5|35339.5|35319.5|35349.5|35329.5|35338.5|35318.5|0
1691563800000|2023-08-09 06:50:00|35338.5|35318.5|35337|35317|35338.5|35318.5|35332|35312|0
1691564100000|2023-08-09 06:55:00|35336.5|35316.5|35333.5|35313.5|35342.5|35322.5|35333.5|35313.5|0
1691564400000|2023-08-09 07:00:00|35333|35313|35377.5|35357.5|35390|35370|35333|35313|0
1691564700000|2023-08-09 07:05:00|35377|35357|35354|35334|35377|35357|35347|35327|0
1691565000000|2023-08-09 07:10:00|35354.5|35334.5|35330|35310|35356|35336|35328.5|35308.5|0
1691565300000|2023-08-09 07:15:00|35330.5|35310.5|35327.5|35307.5|35332.5|35312.5|35317.5|35297.5|0
1691565600000|2023-08-09 07:20:00|35327|35307|35343|35323|35343.5|35323.5|35312|35292|0
1691565900000|2023-08-09 07:25:00|35343.5|35323.5|35351|35331|35355.5|35335.5|35329|35309|0
1691566200000|2023-08-09 07:30:00|35350.5|35330.5|35368.5|35348.5|35368.5|35348.5|35349.5|35329.5|0
1691566500000|2023-08-09 07:35:00|35369|35349|35373.5|35353.5|35379|35359|35368|35348|0
1691566800000|2023-08-09 07:40:00|35374|35354|35376|35356|35378.5|35358.5|35366|35346|0
1691567100000|2023-08-09 07:45:00|35375.5|35355.5|35367|35347|35380.5|35360.5|35366|35346|0
1691567400000|2023-08-09 07:50:00|35367.5|35347.5|35356|35336|35376|35356|35352|35332|0
1691567700000|2023-08-09 07:55:00|35357|35337|35374|35354|35378|35358|35357|35337|0
1691568000000|2023-08-09 08:00:00|35373.5|35353.5|35384.5|35364.5|35385.5|35365.5|35365.5|35345.5|0
1691568300000|2023-08-09 08:05:00|35383.5|35363.5|35387.5|35367.5|35392.5|35372.5|35380.5|35360.5|0
1691568600000|2023-08-09 08:10:00|35386.5|35366.5|35369.5|35349.5|35386.5|35366.5|35367|35347|0
1691568900000|2023-08-09 08:15:00|35371.5|35351.5|35353.5|35333.5|35377.5|35357.5|35352|35332|0
1691569200000|2023-08-09 08:20:00|35354|35334|35383|35363|35384|35364|35354|35334|0
1691569500000|2023-08-09 08:25:00|35382.5|35362.5|35387.5|35367.5|35388|35368|35379|35359|0
1691569800000|2023-08-09 08:30:00|35388|35368|35391.5|35371.5|35392.5|35372.5|35383|35363|0
1691570100000|2023-08-09 08:35:00|35392|35372|35395|35375|35401|35381|35391.5|35371.5|0
1691570400000|2023-08-09 08:40:00|35394.5|35374.5|35390.5|35370.5|35397|35377|35389|35369|0
1691570700000|2023-08-09 08:45:00|35391.5|35371.5|35404|35384|35408.5|35388.5|35388.5|35368.5|0
1691571000000|2023-08-09 08:50:00|35404.5|35384.5|35402|35382|35407.5|35387.5|35399|35379|0
1691571300000|2023-08-09 08:55:00|35401.5|35381.5|35402|35382|35405.5|35385.5|35398.5|35378.5|0
1691571600000|2023-08-09 09:00:00|35401|35381|35403.5|35383.5|35405.5|35385.5|35400|35380|0
1691571900000|2023-08-09 09:05:00|35403|35383|35405.5|35385.5|35409|35389|35402|35382|0
1691572200000|2023-08-09 09:10:00|35404|35384|35413.5|35393.5|35421.5|35401.5|35399|35379|0
1691572500000|2023-08-09 09:15:00|35413|35393|35396|35376|35417.5|35397.5|35395|35375|0
1691572800000|2023-08-09 09:20:00|35396.5|35376.5|35403.5|35383.5|35410|35390|35394|35374|0
1691573100000|2023-08-09 09:25:00|35403|35383|35391.5|35371.5|35404.5|35384.5|35390|35370|0
1691573400000|2023-08-09 09:30:00|35391|35371|35391.5|35371.5|35396|35376|35385|35365|0
1691573700000|2023-08-09 09:35:00|35392|35372|35385|35365|35394.5|35374.5|35376.5|35356.5|0
1691574000000|2023-08-09 09:40:00|35385.5|35365.5|35392.5|35372.5|35393|35373|35383.5|35363.5|0
1691574300000|2023-08-09 09:45:00|35392|35372|35377|35357|35393.5|35373.5|35377|35357|0
1691574600000|2023-08-09 09:50:00|35377.5|35357.5|35391|35371|35392|35372|35377|35357|0
1691574900000|2023-08-09 09:55:00|35391.5|35371.5|35390|35370|35394.5|35374.5|35387|35367|0
1691575200000|2023-08-09 10:00:00|35388|35368|35392|35372|35401|35381|35384|35364|0
1691575500000|2023-08-09 10:05:00|35391.5|35371.5|35399|35379|35401|35381|35387.5|35367.5|0
1691575800000|2023-08-09 10:10:00|35399.5|35379.5|35387.5|35367.5|35401.5|35381.5|35383|35363|0
1691576100000|2023-08-09 10:15:00|35387|35367|35386.5|35366.5|35390|35370|35383|35363|0
1691576400000|2023-08-09 10:20:00|35386|35366|35401|35381|35401|35381|35384|35364|0
1691576700000|2023-08-09 10:25:00|35400.5|35380.5|35406.5|35386.5|35406.5|35386.5|35399|35379|0
1691577000000|2023-08-09 10:30:00|35406|35386|35402.5|35382.5|35410.5|35390.5|35402.5|35382.5|0
1691577300000|2023-08-09 10:35:00|35401.5|35381.5|35390.5|35370.5|35404.5|35384.5|35389|35369|0
1691577600000|2023-08-09 10:40:00|35390|35370|35379|35359|35392.5|35372.5|35377|35357|0
1691577900000|2023-08-09 10:45:00|35378|35358|35372|35352|35378|35358|35368|35348|0
1691578200000|2023-08-09 10:50:00|35371.5|35351.5|35372|35352|35376|35356|35368.5|35348.5|0
1691578500000|2023-08-09 10:55:00|35371.5|35351.5|35363|35343|35373|35353|35362.5|35342.5|0
1691578800000|2023-08-09 11:00:00|35363.5|35343.5|35364.5|35344.5|35367.5|35347.5|35359.5|35339.5|0
1691579100000|2023-08-09 11:05:00|35364|35344|35372.5|35352.5|35372.5|35352.5|35361|35341|0
1691579400000|2023-08-09 11:10:00|35371.5|35351.5|35361.5|35341.5|35374.5|35354.5|35361|35341|0
1691579700000|2023-08-09 11:15:00|35360.5|35340.5|35353|35333|35362.5|35342.5|35351.5|35331.5|0
1691580000000|2023-08-09 11:20:00|35352.5|35332.5|35355|35335|35361.5|35341.5|35351.5|35331.5|0
1691580300000|2023-08-09 11:25:00|35354.5|35334.5|35343|35323|35355|35335|35341.5|35321.5|0
1691580600000|2023-08-09 11:30:00|35342.5|35322.5|35367.5|35347.5|35367.5|35347.5|35339|35319|0
1691580900000|2023-08-09 11:35:00|35367|35347|35361|35341|35370.5|35350.5|35360.5|35340.5|0
1691581200000|2023-08-09 11:40:00|35360.5|35340.5|35370.5|35350.5|35370.5|35350.5|35360|35340|0
1691581500000|2023-08-09 11:45:00|35371.5|35351.5|35387.5|35367.5|35388.5|35368.5|35368|35348|0
1691581800000|2023-08-09 11:50:00|35388|35368|35396|35376|35396.5|35376.5|35385.5|35365.5|0
1691582100000|2023-08-09 11:55:00|35396.5|35376.5|35393|35373|35402.5|35382.5|35389|35369|0
1691582400000|2023-08-09 12:00:00|35391|35371|35395|35375|35398|35378|35378|35358|0
1691582700000|2023-08-09 12:05:00|35394.5|35374.5|35383.5|35363.5|35398.5|35378.5|35383|35363|0
1691583000000|2023-08-09 12:10:00|35382.5|35362.5|35378|35358|35388.5|35368.5|35374.5|35354.5|0
1691583300000|2023-08-09 12:15:00|35377|35357|35361.5|35341.5|35377|35357|35349|35329|0
1691583600000|2023-08-09 12:20:00|35360|35340|35357|35337|35360.5|35340.5|35345|35325|0
1691583900000|2023-08-09 12:25:00|35356.5|35336.5|35365|35345|35372|35352|35354|35334|0
1691584200000|2023-08-09 12:30:00|35364|35344|35383|35363|35386|35366|35363|35343|0
1691584500000|2023-08-09 12:35:00|35383.5|35363.5|35383|35363|35393.5|35373.5|35380|35360|0
1691584800000|2023-08-09 12:40:00|35383.5|35363.5|35352|35332|35387|35367|35352|35332|0
1691585100000|2023-08-09 12:45:00|35352.5|35332.5|35351|35331|35369.5|35349.5|35349.5|35329.5|0
1691585400000|2023-08-09 12:50:00|35350.5|35330.5|35341.5|35321.5|35350.5|35330.5|35334.5|35314.5|0
1691585700000|2023-08-09 12:55:00|35343|35323|35336|35316|35343|35323|35329.5|35309.5|0
1691586000000|2023-08-09 13:00:00|35336.5|35316.5|35345|35325|35346|35326|35332|35312|0
1691586300000|2023-08-09 13:05:00|35344.5|35324.5|35346|35326|35349.5|35329.5|35337.5|35317.5|0
1691586600000|2023-08-09 13:10:00|35346.5|35326.5|35316|35296|35346.5|35326.5|35314|35294|0
1691586900000|2023-08-09 13:15:00|35316.5|35296.5|35310|35290|35325.5|35305.5|35301.5|35281.5|0
1691587200000|2023-08-09 13:20:00|35307.5|35287.5|35314|35294|35319.5|35299.5|35304|35284|0
1691587500000|2023-08-09 13:25:00|35313.5|35293.5|35294|35274|35323|35303|35286.5|35266.5|0
1691587800000|2023-08-09 13:30:00|35302|35282|35335.5|35315.5|35342|35322|35273|35253|0
1691588100000|2023-08-09 13:35:00|35342.5|35322.5|35310|35290|35344.5|35324.5|35283.5|35263.5|0
1691588400000|2023-08-09 13:40:00|35308.5|35288.5|35297.5|35277.5|35325.5|35305.5|35281|35261|0
1691588700000|2023-08-09 13:45:00|35299|35279|35332.5|35312.5|35336|35316|35290|35270|0
1691589000000|2023-08-09 13:50:00|35331|35311|35312.5|35292.5|35341.5|35321.5|35307|35287|0
1691589300000|2023-08-09 13:55:00|35314.5|35294.5|35331.5|35311.5|35333.5|35313.5|35301.5|35281.5|0
1691589600000|2023-08-09 14:00:00|35328.5|35308.5|35363|35343|35374.5|35354.5|35328.5|35308.5|0
1691589900000|2023-08-09 14:05:00|35364.5|35344.5|35306.5|35286.5|35364.5|35344.5|35304|35284|0
1691590200000|2023-08-09 14:10:00|35306|35286|35301.5|35281.5|35307.5|35287.5|35278|35258|0
1691590500000|2023-08-09 14:15:00|35300.5|35280.5|35318|35298|35324.5|35304.5|35293.5|35273.5|0
1691590800000|2023-08-09 14:20:00|35319|35299|35300|35280|35320.5|35300.5|35294.5|35274.5|0
1691591100000|2023-08-09 14:25:00|35303.5|35283.5|35316|35296|35322.5|35302.5|35298.5|35278.5|0
1691591400000|2023-08-09 14:30:00|35315|35295|35302.5|35282.5|35327.5|35307.5|35301.5|35281.5|0
1691591700000|2023-08-09 14:35:00|35301.5|35281.5|35324|35304|35337|35317|35296|35276|0
1691592000000|2023-08-09 14:40:00|35323|35303|35336.5|35316.5|35347.5|35327.5|35320|35300|0
1691592300000|2023-08-09 14:45:00|35336|35316|35324.5|35304.5|35341.5|35321.5|35323.5|35303.5|0
1691592600000|2023-08-09 14:50:00|35323|35303|35294.5|35274.5|35328|35308|35289.5|35269.5|0
1691592900000|2023-08-09 14:55:00|35292|35272|35288.8|35268.8|35303.5|35283.5|35272|35252|0
1691593200000|2023-08-09 15:00:00|35287.3|35267.3|35292.3|35272.3|35294.3|35274.3|35268.3|35248.3|0
1691593500000|2023-08-09 15:05:00|35294.8|35274.8|35282.8|35262.8|35296.3|35276.3|35273.3|35253.3|0
1691593800000|2023-08-09 15:10:00|35283.8|35263.8|35258.3|35238.3|35293.8|35273.8|35252.3|35232.3|0
1691594100000|2023-08-09 15:15:00|35257.8|35237.8|35210|35190|35265.3|35245.3|35192.5|35172.5|0
1691594400000|2023-08-09 15:20:00|35209.5|35189.5|35174.5|35154.5|35209.5|35189.5|35170.5|35150.5|0
1691594700000|2023-08-09 15:25:00|35175|35155|35169|35149|35184|35164|35153.5|35133.5|0
1691595000000|2023-08-09 15:30:00|35162|35142|35189|35169|35190|35170|35145|35125|0
1691595300000|2023-08-09 15:35:00|35188|35168|35176|35156|35190|35170|35171.5|35151.5|0
1691595600000|2023-08-09 15:40:00|35180.7|35160.7|35152.2|35132.2|35181.2|35161.2|35151.2|35131.2|0
1691595900000|2023-08-09 15:45:00|35152.7|35132.7|35124.7|35104.7|35163.7|35143.7|35124.2|35104.2|0
1691596200000|2023-08-09 15:50:00|35123.2|35103.2|35092.7|35072.7|35132.2|35112.2|35089.7|35069.7|0
1691596500000|2023-08-09 15:55:00|35091.7|35071.7|35096.7|35076.7|35099.7|35079.7|35068.2|35048.2|0
1691596800000|2023-08-09 16:00:00|35091.7|35071.7|35115.7|35095.7|35122.7|35102.7|35087.2|35067.2|0
1691597100000|2023-08-09 16:05:00|35116.7|35096.7|35143.7|35123.7|35155.7|35135.7|35114.2|35094.2|0
1691597400000|2023-08-09 16:10:00|35147.2|35127.2|35139.7|35119.7|35153.7|35133.7|35123.7|35103.7|0
1691597700000|2023-08-09 16:15:00|35140.2|35120.2|35126.2|35106.2|35146.2|35126.2|35124.7|35104.7|0
1691598000000|2023-08-09 16:20:00|35125.7|35105.7|35128.7|35108.7|35130.7|35110.7|35113.2|35093.2|0
1691598300000|2023-08-09 16:25:00|35130.7|35110.7|35142.7|35122.7|35155.7|35135.7|35127.2|35107.2|0
1691598600000|2023-08-09 16:30:00|35143.7|35123.7|35181.2|35161.2|35183.7|35163.7|35140.7|35120.7|0
1691598900000|2023-08-09 16:35:00|35181.7|35161.7|35165.7|35145.7|35183.7|35163.7|35154.7|35134.7|0
1691599200000|2023-08-09 16:40:00|35162.7|35142.7|35161.2|35141.2|35178.2|35158.2|35157.2|35137.2|0
1691599500000|2023-08-09 16:45:00|35161.7|35141.7|35181.7|35161.7|35183.7|35163.7|35152.2|35132.2|0
1691599800000|2023-08-09 16:50:00|35180.7|35160.7|35184.7|35164.7|35185.7|35165.7|35168.7|35148.7|0
1691600100000|2023-08-09 16:55:00|35187.7|35167.7|35172.2|35152.2|35201.7|35181.7|35171.7|35151.7|0
1691600400000|2023-08-09 17:00:00|35174.2|35154.2|35193.7|35173.7|35197.7|35177.7|35161.2|35141.2|0
1691600700000|2023-08-09 17:05:00|35197.7|35177.7|35236.2|35216.2|35238.7|35218.7|35196.7|35176.7|0
1691601000000|2023-08-09 17:10:00|35237.2|35217.2|35247.7|35227.7|35253.2|35233.2|35234.2|35214.2|0
1691601300000|2023-08-09 17:15:00|35249.2|35229.2|35253.7|35233.7|35259.2|35239.2|35247.7|35227.7|0
1691601600000|2023-08-09 17:20:00|35254.2|35234.2|35250.2|35230.2|35258.2|35238.2|35244.2|35224.2|0
1691601900000|2023-08-09 17:25:00|35249.7|35229.7|35255.2|35235.2|35261.2|35241.2|35244.7|35224.7|0
1691602200000|2023-08-09 17:30:00|35256.2|35236.2|35263.2|35243.2|35279.2|35259.2|35256.2|35236.2|0
1691602500000|2023-08-09 17:35:00|35266.2|35246.2|35280.2|35260.2|35280.2|35260.2|35261.7|35241.7|0
1691602800000|2023-08-09 17:40:00|35280.7|35260.7|35279.7|35259.7|35282.2|35262.2|35264.2|35244.2|0
1691603100000|2023-08-09 17:45:00|35279.2|35259.2|35256.2|35236.2|35288.2|35268.2|35256.2|35236.2|0
1691603400000|2023-08-09 17:50:00|35257.2|35237.2|35264.7|35244.7|35268.2|35248.2|35257.2|35237.2|0
1691603700000|2023-08-09 17:55:00|35264.2|35244.2|35266.7|35246.7|35278.2|35258.2|35257.7|35237.7|0
1691604000000|2023-08-09 18:00:00|35266.2|35246.2|35277.2|35257.2|35277.2|35257.2|35257.2|35237.2|0
1691604300000|2023-08-09 18:05:00|35278.2|35258.2|35289.7|35269.7|35294.2|35274.2|35274.2|35254.2|0
1691604600000|2023-08-09 18:10:00|35289.2|35269.2|35314.2|35294.2|35315.7|35295.7|35286.7|35266.7|0
1691604900000|2023-08-09 18:15:00|35315.2|35295.2|35328.7|35308.7|35336.2|35316.2|35314.2|35294.2|0
1691605200000|2023-08-09 18:20:00|35329.2|35309.2|35327.7|35307.7|35341.2|35321.2|35312.7|35292.7|0
1691605500000|2023-08-09 18:25:00|35327.2|35307.2|35334.7|35314.7|35336.7|35316.7|35323.2|35303.2|0
1691605800000|2023-08-09 18:30:00|35334.2|35314.2|35340.2|35320.2|35364.2|35344.2|35333.7|35313.7|0
1691606100000|2023-08-09 18:35:00|35341.2|35321.2|35350.2|35330.2|35357.2|35337.2|35340.2|35320.2|0
1691606400000|2023-08-09 18:40:00|35350.7|35330.7|35335.2|35315.2|35354.2|35334.2|35332.2|35312.2|0
1691606700000|2023-08-09 18:45:00|35335.7|35315.7|35341.7|35321.7|35349.2|35329.2|35322.2|35302.2|0
1691607000000|2023-08-09 18:50:00|35341.2|35321.2|35322.2|35302.2|35342.2|35322.2|35320.2|35300.2|0
1691607300000|2023-08-09 18:55:00|35321.2|35301.2|35324.2|35304.2|35341.7|35321.7|35320.7|35300.7|0
1691607600000|2023-08-09 19:00:00|35325.2|35305.2|35322.2|35302.2|35327.7|35307.7|35312.2|35292.2|0
1691607900000|2023-08-09 19:05:00|35322.7|35302.7|35290.2|35270.2|35328.2|35308.2|35288.2|35268.2|0
1691608200000|2023-08-09 19:10:00|35289.2|35269.2|35305.2|35285.2|35307.7|35287.7|35284.7|35264.7|0
1691608500000|2023-08-09 19:15:00|35302.2|35282.2|35297.7|35277.7|35304.7|35284.7|35286.7|35266.7|0
1691608800000|2023-08-09 19:20:00|35298.2|35278.2|35311.2|35291.2|35322.7|35302.7|35292.7|35272.7|0
1691609100000|2023-08-09 19:25:00|35311.7|35291.7|35301.7|35281.7|35321.7|35301.7|35298.7|35278.7|0
1691609400000|2023-08-09 19:30:00|35302.2|35282.2|35278.2|35258.2|35302.2|35282.2|35275.7|35255.7|0
1691609700000|2023-08-09 19:35:00|35276.2|35256.2|35254.2|35234.2|35285.2|35265.2|35252.2|35232.2|0
1691610000000|2023-08-09 19:40:00|35253.2|35233.2|35237.2|35217.2|35265.2|35245.2|35237.2|35217.2|0
1691610300000|2023-08-09 19:45:00|35233.2|35213.2|35160.2|35140.2|35233.2|35213.2|35147.2|35127.2|0
1691610600000|2023-08-09 19:50:00|35147.7|35127.7|35157.2|35137.2|35178.7|35158.7|35140.2|35120.2|0
1691610900000|2023-08-09 19:55:00|35156.7|35136.7|35141.2|35121.2|35161.7|35141.7|35112.2|35092.2|0
1691611200000|2023-08-09 20:00:00|35131.7|35111.7|35148.7|35128.7|35154.7|35134.7|35131.7|35111.7|0
1691611500000|2023-08-09 20:05:00|35149.2|35129.2|35161.7|35141.7|35162.2|35142.2|35141.2|35121.2|0
1691611800000|2023-08-09 20:10:00|35161.2|35141.2|35161.7|35141.7|35170.7|35150.7|35157.7|35137.7|0
1691612100000|2023-08-09 20:15:00|35160.2|35140.2|35162.2|35142.2|35165.2|35145.2|35156.7|35136.7|0
1691612400000|2023-08-09 20:20:00|35161.2|35141.2|35164.2|35144.2|35166.2|35146.2|35160.2|35140.2|0
1691612700000|2023-08-09 20:25:00|35164.7|35144.7|35172.2|35152.2|35173.2|35153.2|35164.2|35144.2|0
1691613000000|2023-08-09 20:30:00|35172.7|35152.7|35170.2|35150.2|35173.2|35153.2|35165.7|35145.7|0
1691613300000|2023-08-09 20:35:00|35168.7|35148.7|35174.7|35154.7|35175.7|35155.7|35167.7|35147.7|0
1691613600000|2023-08-09 20:40:00|35174.2|35154.2|35170.7|35150.7|35176.7|35156.7|35169.2|35149.2|0
1691613900000|2023-08-09 20:45:00|35170.2|35150.2|35176.7|35156.7|35179.2|35159.2|35170.2|35150.2|0
1691614200000|2023-08-09 20:50:00|35177.2|35157.2|35181.2|35161.2|35187.2|35167.2|35171.2|35151.2|0
1691614500000|2023-08-09 20:55:00|35181.7|35161.7|35191.6|35171.6|35191.6|35171.6|35174.7|35154.7|0
1691614800000|2023-08-09 21:00:00|35189.6|35169.6|35188.9|35168.9|35190.2|35170.2|35187.2|35167.2|0
1691615100000|2023-08-09 21:05:00|35189.1|35169.1|35189.4|35169.4|35190.8|35170.8|35188.7|35168.7|0
1691615400000|2023-08-09 21:10:00|35190.6|35170.6|35189.8|35169.8|35193.2|35173.2|35188.5|35168.5|0
1691615700000|2023-08-09 21:15:00|35188.4|35168.4|35181.1|35161.1|35189.8|35169.8|35177.7|35157.7|0
1691616000000|2023-08-09 21:20:00|35180.6|35160.6|35180.5|35160.5|35182.8|35162.8|35177.6|35157.6|0
1691616300000|2023-08-09 21:25:00|35180.4|35160.4|35182.4|35162.4|35182.4|35162.4|35180.3|35160.3|0
1691616600000|2023-08-09 21:30:00|35182.7|35162.7|35178.5|35158.5|35182.7|35162.7|35178.5|35158.5|0
1691616900000|2023-08-09 21:35:00|35178.7|35158.7|35179.1|35159.1|35179.7|35159.7|35177.2|35157.2|0
1691617200000|2023-08-09 21:40:00|35176.3|35156.3|35178.1|35158.1|35178.2|35158.2|35175.2|35155.2|0
1691617500000|2023-08-09 21:45:00|35178.4|35158.4|35180.7|35160.7|35180.7|35160.7|35178.3|35158.3|0
1691617800000|2023-08-09 21:50:00|35180.6|35160.6|35183.6|35163.6|35183.6|35163.6|35180.6|35160.6|0
1691618100000|2023-08-09 21:55:00|35183.3|35163.3|35183.3|35163.3|35184.8|35164.8|35182.2|35162.2|0
1691618400000|2023-08-09 22:00:00|35197.2|35177.2|35196.2|35176.2|35200.2|35180.2|35189.7|35169.7|0
1691618700000|2023-08-09 22:05:00|35196.7|35176.7|35191.7|35171.7|35196.7|35176.7|35178.7|35158.7|0
1691619000000|2023-08-09 22:10:00|35192.7|35172.7|35193.2|35173.2|35193.7|35173.7|35188.7|35168.7|0
1691619300000|2023-08-09 22:15:00|35192.7|35172.7|35193.2|35173.2|35200.2|35180.2|35190.2|35170.2|0
1691619600000|2023-08-09 22:20:00|35192.7|35172.7|35194.7|35174.7|35194.7|35174.7|35190.7|35170.7|0
1691619900000|2023-08-09 22:25:00|35195.2|35175.2|35197.2|35177.2|35199.2|35179.2|35193.2|35173.2|0
1691620200000|2023-08-09 22:30:00|35197.7|35177.7|35197.2|35177.2|35199.2|35179.2|35196.2|35176.2|0
1691620500000|2023-08-09 22:35:00|35196.7|35176.7|35199.2|35179.2|35199.2|35179.2|35195.2|35175.2|0
1691620800000|2023-08-09 22:40:00|35198.7|35178.7|35203.2|35183.2|35203.2|35183.2|35195.7|35175.7|0
1691621100000|2023-08-09 22:45:00|35202.7|35182.7|35203.2|35183.2|35207.7|35187.7|35202.2|35182.2|0
1691621400000|2023-08-09 22:50:00|35202.7|35182.7|35202.2|35182.2|35204.2|35184.2|35201.2|35181.2|0
1691621700000|2023-08-09 22:55:00|35201.7|35181.7|35202.2|35182.2|35202.2|35182.2|35200.2|35180.2|0
1691622000000|2023-08-09 23:00:00|35201.7|35181.7|35202.2|35182.2|35202.7|35182.7|35200.7|35180.7|0
1691622300000|2023-08-09 23:05:00|35202.7|35182.7|35204.7|35184.7|35205.7|35185.7|35199.2|35179.2|0
1691622600000|2023-08-09 23:10:00|35205.2|35185.2|35210.2|35190.2|35210.2|35190.2|35203.2|35183.2|0
1691622900000|2023-08-09 23:15:00|35209.7|35189.7|35207.2|35187.2|35210.2|35190.2|35205.2|35185.2|0
1691623200000|2023-08-09 23:20:00|35207.7|35187.7|35209.2|35189.2|35209.2|35189.2|35205.2|35185.2|0
1691623500000|2023-08-09 23:25:00|35208.7|35188.7|35209.2|35189.2|35210.2|35190.2|35207.7|35187.7|0
1691623800000|2023-08-09 23:30:00|35209.7|35189.7|35208.2|35188.2|35210.2|35190.2|35207.2|35187.2|0
1691624100000|2023-08-09 23:35:00|35208.7|35188.7|35211.2|35191.2|35213.2|35193.2|35208.2|35188.2|0
1691624400000|2023-08-09 23:40:00|35211.7|35191.7|35219.2|35199.2|35220.7|35200.7|35211.7|35191.7|0
1691624700000|2023-08-09 23:45:00|35218.7|35198.7|35214.2|35194.2|35219.2|35199.2|35213.7|35193.7|0
1691625000000|2023-08-09 23:50:00|35214.7|35194.7|35215.7|35195.7|35218.2|35198.2|35214.2|35194.2|0
1691625300000|2023-08-09 23:55:00|35215.2|35195.2|35211.2|35191.2|35215.7|35195.7|35211.2|35191.2|0
1691625600000|2023-08-10 00:00:00|35211.7|35191.7|35216.7|35196.7|35218.2|35198.2|35208.2|35188.2|0
1691625900000|2023-08-10 00:05:00|35216.2|35196.2|35215.7|35195.7|35217.2|35197.2|35212.2|35192.2|0
1691626200000|2023-08-10 00:10:00|35216.2|35196.2|35214.2|35194.2|35216.2|35196.2|35211.2|35191.2|0
1691626500000|2023-08-10 00:15:00|35213.7|35193.7|35215.2|35195.2|35217.7|35197.7|35207.2|35187.2|0
1691626800000|2023-08-10 00:20:00|35215.7|35195.7|35216.2|35196.2|35225.7|35205.7|35214.2|35194.2|0
1691627100000|2023-08-10 00:25:00|35216.7|35196.7|35214.7|35194.7|35218.7|35198.7|35214.2|35194.2|0
1691627400000|2023-08-10 00:30:00|35215.2|35195.2|35212.7|35192.7|35216.2|35196.2|35209.7|35189.7|0
1691627700000|2023-08-10 00:35:00|35213.2|35193.2|35217.2|35197.2|35219.2|35199.2|35209.2|35189.2|0
1691628000000|2023-08-10 00:40:00|35216.7|35196.7|35218.7|35198.7|35220.7|35200.7|35216.2|35196.2|0
1691628300000|2023-08-10 00:45:00|35219.7|35199.7|35226.7|35206.7|35233.7|35213.7|35218.7|35198.7|0
1691628600000|2023-08-10 00:50:00|35227.2|35207.2|35227.2|35207.2|35228.7|35208.7|35224.2|35204.2|0
1691628900000|2023-08-10 00:55:00|35227.7|35207.7|35230.2|35210.2|35234.2|35214.2|35226.2|35206.2|0
1691629200000|2023-08-10 01:00:00|35229.7|35209.7|35225.7|35205.7|35231.7|35211.7|35224.2|35204.2|0
1691629500000|2023-08-10 01:05:00|35225.2|35205.2|35227.7|35207.7|35228.2|35208.2|35224.7|35204.7|0
1691629800000|2023-08-10 01:10:00|35226.2|35206.2|35222.2|35202.2|35227.2|35207.2|35218.2|35198.2|0
1691630100000|2023-08-10 01:15:00|35221.7|35201.7|35224.2|35204.2|35228.7|35208.7|35217.2|35197.2|0
1691630400000|2023-08-10 01:20:00|35224.7|35204.7|35225.2|35205.2|35225.2|35205.2|35221.7|35201.7|0
1691630700000|2023-08-10 01:25:00|35224.7|35204.7|35230.2|35210.2|35230.2|35210.2|35224.2|35204.2|0
1691631000000|2023-08-10 01:30:00|35230.7|35210.7|35230.2|35210.2|35231.7|35211.7|35226.7|35206.7|0
1691631300000|2023-08-10 01:35:00|35229.7|35209.7|35220.2|35200.2|35231.7|35211.7|35217.2|35197.2|0
1691631600000|2023-08-10 01:40:00|35221.2|35201.2|35212.7|35192.7|35224.2|35204.2|35207.2|35187.2|0
1691631900000|2023-08-10 01:45:00|35213.2|35193.2|35215.2|35195.2|35220.2|35200.2|35211.2|35191.2|0
1691632200000|2023-08-10 01:50:00|35215.7|35195.7|35214.2|35194.2|35217.7|35197.7|35206.2|35186.2|0
1691632500000|2023-08-10 01:55:00|35213.7|35193.7|35219.2|35199.2|35220.2|35200.2|35213.2|35193.2|0
1691632800000|2023-08-10 02:00:00|35218.7|35198.7|35224.2|35204.2|35224.2|35204.2|35216.2|35196.2|0
1691633100000|2023-08-10 02:05:00|35224.7|35204.7|35233.2|35213.2|35233.7|35213.7|35224.7|35204.7|0
1691633400000|2023-08-10 02:10:00|35232.7|35212.7|35247.7|35227.7|35248.2|35228.2|35229.2|35209.2|0
1691633700000|2023-08-10 02:15:00|35248.2|35228.2|35242.2|35222.2|35252.2|35232.2|35241.7|35221.7|0
1691634000000|2023-08-10 02:20:00|35241.7|35221.7|35243.7|35223.7|35246.7|35226.7|35240.2|35220.2|0
1691634300000|2023-08-10 02:25:00|35244.2|35224.2|35252.7|35232.7|35253.7|35233.7|35241.7|35221.7|0
1691634600000|2023-08-10 02:30:00|35253.2|35233.2|35248.7|35228.7|35254.7|35234.7|35247.7|35227.7|0
1691634900000|2023-08-10 02:35:00|35248.2|35228.2|35249.2|35229.2|35250.2|35230.2|35244.7|35224.7|0
1691635200000|2023-08-10 02:40:00|35248.7|35228.7|35246.2|35226.2|35250.2|35230.2|35245.7|35225.7|0
1691635500000|2023-08-10 02:45:00|35246.7|35226.7|35247.2|35227.2|35249.7|35229.7|35245.2|35225.2|0
1691635800000|2023-08-10 02:50:00|35246.7|35226.7|35248.2|35228.2|35249.2|35229.2|35245.2|35225.2|0
1691636100000|2023-08-10 02:55:00|35248.7|35228.7|35250.2|35230.2|35250.7|35230.7|35245.7|35225.7|0
1691636400000|2023-08-10 03:00:00|35250.7|35230.7|35259.2|35239.2|35261.7|35241.7|35250.7|35230.7|0
1691636700000|2023-08-10 03:05:00|35258.7|35238.7|35257.2|35237.2|35261.2|35241.2|35255.2|35235.2|0
1691637000000|2023-08-10 03:10:00|35257.7|35237.7|35260.7|35240.7|35262.7|35242.7|35257.7|35237.7|0
1691637300000|2023-08-10 03:15:00|35261.2|35241.2|35264.7|35244.7|35264.7|35244.7|35259.2|35239.2|0
1691637600000|2023-08-10 03:20:00|35265.2|35245.2|35267.2|35247.2|35269.2|35249.2|35263.7|35243.7|0
1691637900000|2023-08-10 03:25:00|35267.7|35247.7|35269.2|35249.2|35269.2|35249.2|35264.2|35244.2|0
1691638200000|2023-08-10 03:30:00|35269.7|35249.7|35266.2|35246.2|35270.7|35250.7|35265.7|35245.7|0
1691638500000|2023-08-10 03:35:00|35266.7|35246.7|35266.2|35246.2|35268.2|35248.2|35263.7|35243.7|0
1691638800000|2023-08-10 03:40:00|35265.7|35245.7|35264.7|35244.7|35266.7|35246.7|35262.2|35242.2|0
1691639100000|2023-08-10 03:45:00|35264.2|35244.2|35258.7|35238.7|35265.7|35245.7|35258.7|35238.7|0
1691639400000|2023-08-10 03:50:00|35258.2|35238.2|35262.7|35242.7|35264.7|35244.7|35258.2|35238.2|0
1691639700000|2023-08-10 03:55:00|35263.2|35243.2|35262.7|35242.7|35265.2|35245.2|35262.2|35242.2|0
1691640000000|2023-08-10 04:00:00|35263.7|35243.7|35268.2|35248.2|35270.7|35250.7|35263.7|35243.7|0
1691640300000|2023-08-10 04:05:00|35268.7|35248.7|35271.7|35251.7|35272.7|35252.7|35268.2|35248.2|0
1691640600000|2023-08-10 04:10:00|35271.2|35251.2|35267.2|35247.2|35271.2|35251.2|35266.2|35246.2|0
1691640900000|2023-08-10 04:15:00|35266.7|35246.7|35269.7|35249.7|35269.7|35249.7|35265.7|35245.7|0
1691641200000|2023-08-10 04:20:00|35269.2|35249.2|35268.7|35248.7|35270.7|35250.7|35267.7|35247.7|0
1691641500000|2023-08-10 04:25:00|35268.2|35248.2|35265.2|35245.2|35269.2|35249.2|35264.7|35244.7|0
1691641800000|2023-08-10 04:30:00|35264.7|35244.7|35263.2|35243.2|35266.2|35246.2|35262.7|35242.7|0
1691642100000|2023-08-10 04:35:00|35263.7|35243.7|35259.7|35239.7|35264.2|35244.2|35259.7|35239.7|0
1691642400000|2023-08-10 04:40:00|35260.2|35240.2|35258.2|35238.2|35261.2|35241.2|35257.7|35237.7|0
1691642700000|2023-08-10 04:45:00|35258.7|35238.7|35258.7|35238.7|35260.2|35240.2|35258.2|35238.2|0
1691643000000|2023-08-10 04:50:00|35259.2|35239.2|35258.7|35238.7|35260.2|35240.2|35255.7|35235.7|0
1691643300000|2023-08-10 04:55:00|35259.2|35239.2|35254.2|35234.2|35260.2|35240.2|35254.2|35234.2|0
1691643600000|2023-08-10 05:00:00|35254.7|35234.7|35243.7|35223.7|35254.7|35234.7|35242.7|35222.7|0
1691643900000|2023-08-10 05:05:00|35244.2|35224.2|35242.2|35222.2|35248.7|35228.7|35239.7|35219.7|0
1691644200000|2023-08-10 05:10:00|35242.7|35222.7|35240.2|35220.2|35243.7|35223.7|35234.2|35214.2|0
1691644500000|2023-08-10 05:15:00|35239.7|35219.7|35243.7|35223.7|35243.7|35223.7|35236.7|35216.7|0
1691644800000|2023-08-10 05:20:00|35244.2|35224.2|35254.2|35234.2|35254.7|35234.7|35242.7|35222.7|0
1691645100000|2023-08-10 05:25:00|35253.7|35233.7|35253.7|35233.7|35255.7|35235.7|35252.2|35232.2|0
1691645400000|2023-08-10 05:30:00|35252.7|35232.7|35261.7|35241.7|35261.7|35241.7|35249.7|35229.7|0
1691645700000|2023-08-10 05:35:00|35261.2|35241.2|35260.2|35240.2|35266.2|35246.2|35260.2|35240.2|0
1691646000000|2023-08-10 05:40:00|35260.7|35240.7|35260.7|35240.7|35261.7|35241.7|35257.7|35237.7|0
1691646300000|2023-08-10 05:45:00|35261.2|35241.2|35261.7|35241.7|35264.7|35244.7|35260.2|35240.2|0
1691646600000|2023-08-10 05:50:00|35262.2|35242.2|35261.2|35241.2|35265.2|35245.2|35260.2|35240.2|0
1691646900000|2023-08-10 05:55:00|35262.2|35242.2|35264.7|35244.7|35265.2|35245.2|35258.7|35238.7|0
1691647200000|2023-08-10 06:00:00|35264.2|35244.2|35273.2|35253.2|35278.2|35258.2|35261.2|35241.2|0
1691647500000|2023-08-10 06:05:00|35272.7|35252.7|35281.2|35261.2|35282.2|35262.2|35271.2|35251.2|0
1691647800000|2023-08-10 06:10:00|35281.7|35261.7|35282.7|35262.7|35285.7|35265.7|35278.2|35258.2|0
1691648100000|2023-08-10 06:15:00|35283.2|35263.2|35276.7|35256.7|35283.2|35263.2|35274.7|35254.7|0
1691648400000|2023-08-10 06:20:00|35277.2|35257.2|35277.2|35257.2|35280.2|35260.2|35274.7|35254.7|0
1691648700000|2023-08-10 06:25:00|35276.7|35256.7|35275.7|35255.7|35279.2|35259.2|35273.7|35253.7|0
1691649000000|2023-08-10 06:30:00|35276.2|35256.2|35270.7|35250.7|35276.2|35256.2|35268.7|35248.7|0
1691649300000|2023-08-10 06:35:00|35271.2|35251.2|35268.7|35248.7|35273.7|35253.7|35265.7|35245.7|0
1691649600000|2023-08-10 06:40:00|35268.2|35248.2|35253.7|35233.7|35268.7|35248.7|35253.7|35233.7|0
1691649900000|2023-08-10 06:45:00|35255.7|35235.7|35257.2|35237.2|35261.7|35241.7|35254.7|35234.7|0
1691650200000|2023-08-10 06:50:00|35257.7|35237.7|35257.7|35237.7|35260.7|35240.7|35250.7|35230.7|0
1691650500000|2023-08-10 06:55:00|35257.2|35237.2|35241.7|35221.7|35259.2|35239.2|35241.7|35221.7|0
1691650800000|2023-08-10 07:00:00|35242.7|35222.7|35280.2|35260.2|35280.2|35260.2|35240.2|35220.2|0
1691651100000|2023-08-10 07:05:00|35278.7|35258.7|35289.7|35269.7|35293.2|35273.2|35278.7|35258.7|0
1691651400000|2023-08-10 07:10:00|35289.2|35269.2|35299.7|35279.7|35301.7|35281.7|35289.2|35269.2|0
1691651700000|2023-08-10 07:15:00|35299.2|35279.2|35341.7|35321.7|35342.7|35322.7|35298.2|35278.2|0
1691652000000|2023-08-10 07:20:00|35341.2|35321.2|35338.2|35318.2|35349.7|35329.7|35336.2|35316.2|0
1691652300000|2023-08-10 07:25:00|35338.7|35318.7|35334.7|35314.7|35344.2|35324.2|35332.2|35312.2|0
1691652600000|2023-08-10 07:30:00|35335.2|35315.2|35340.7|35320.7|35346.7|35326.7|35328.7|35308.7|0
1691652900000|2023-08-10 07:35:00|35342.2|35322.2|35326.2|35306.2|35346.7|35326.7|35324.7|35304.7|0
1691653200000|2023-08-10 07:40:00|35324.7|35304.7|35325.7|35305.7|35332.2|35312.2|35316.7|35296.7|0
1691653500000|2023-08-10 07:45:00|35325.2|35305.2|35325.2|35305.2|35341.2|35321.2|35321.2|35301.2|0
1691653800000|2023-08-10 07:50:00|35326.2|35306.2|35328.2|35308.2|35343.7|35323.7|35326.2|35306.2|0
1691654100000|2023-08-10 07:55:00|35327.7|35307.7|35319.2|35299.2|35333.2|35313.2|35312.7|35292.7|0
1691654400000|2023-08-10 08:00:00|35316.2|35296.2|35296.7|35276.7|35317.7|35297.7|35296.7|35276.7|0
1691654700000|2023-08-10 08:05:00|35296.2|35276.2|35298.2|35278.2|35307.2|35287.2|35293.7|35273.7|0
1691655000000|2023-08-10 08:10:00|35298.7|35278.7|35294.2|35274.2|35305.2|35285.2|35291.7|35271.7|0
1691655300000|2023-08-10 08:15:00|35293.7|35273.7|35300.2|35280.2|35301.2|35281.2|35290.7|35270.7|0
1691655600000|2023-08-10 08:20:00|35299.7|35279.7|35297.7|35277.7|35302.7|35282.7|35295.7|35275.7|0
1691655900000|2023-08-10 08:25:00|35298.7|35278.7|35302.2|35282.2|35305.7|35285.7|35294.7|35274.7|0
1691656200000|2023-08-10 08:30:00|35302.7|35282.7|35307.2|35287.2|35308.2|35288.2|35301.2|35281.2|0
1691656500000|2023-08-10 08:35:00|35307.7|35287.7|35321.2|35301.2|35323.2|35303.2|35307.7|35287.7|0
1691656800000|2023-08-10 08:40:00|35320.7|35300.7|35316.7|35296.7|35329.7|35309.7|35316.7|35296.7|0
1691657100000|2023-08-10 08:45:00|35317.2|35297.2|35323.7|35303.7|35324.2|35304.2|35314.2|35294.2|0
1691657400000|2023-08-10 08:50:00|35324.2|35304.2|35320.2|35300.2|35329.7|35309.7|35318.7|35298.7|0
1691657700000|2023-08-10 08:55:00|35319.7|35299.7|35311.2|35291.2|35323.7|35303.7|35310.7|35290.7|0
1691658000000|2023-08-10 09:00:00|35309.7|35289.7|35306.7|35286.7|35314.7|35294.7|35300.7|35280.7|0
1691658300000|2023-08-10 09:05:00|35307.2|35287.2|35313.7|35293.7|35317.7|35297.7|35306.7|35286.7|0
1691658600000|2023-08-10 09:10:00|35315.2|35295.2|35320.2|35300.2|35322.7|35302.7|35312.7|35292.7|0
1691658900000|2023-08-10 09:15:00|35320.7|35300.7|35317.7|35297.7|35328.7|35308.7|35313.7|35293.7|0
1691659200000|2023-08-10 09:20:00|35318.2|35298.2|35308.7|35288.7|35323.2|35303.2|35308.7|35288.7|0
1691659500000|2023-08-10 09:25:00|35306.7|35286.7|35306.2|35286.2|35308.7|35288.7|35300.7|35280.7|0
1691659800000|2023-08-10 09:30:00|35306.7|35286.7|35307.2|35287.2|35311.2|35291.2|35298.7|35278.7|0
1691660100000|2023-08-10 09:35:00|35306.7|35286.7|35305.2|35285.2|35311.7|35291.7|35299.2|35279.2|0
1691660400000|2023-08-10 09:40:00|35304.7|35284.7|35308.2|35288.2|35311.2|35291.2|35304.7|35284.7|0
1691660700000|2023-08-10 09:45:00|35308.7|35288.7|35306.2|35286.2|35313.2|35293.2|35306.2|35286.2|0
1691661000000|2023-08-10 09:50:00|35305.7|35285.7|35307.7|35287.7|35311.7|35291.7|35305.7|35285.7|0
1691661300000|2023-08-10 09:55:00|35307.2|35287.2|35306.2|35286.2|35309.7|35289.7|35303.2|35283.2|0
1691661600000|2023-08-10 10:00:00|35306.7|35286.7|35308.7|35288.7|35315.2|35295.2|35305.7|35285.7|0
1691661900000|2023-08-10 10:05:00|35309.2|35289.2|35295.2|35275.2|35309.7|35289.7|35287.2|35267.2|0
1691662200000|2023-08-10 10:10:00|35294.7|35274.7|35311.2|35291.2|35316.2|35296.2|35294.2|35274.2|0
1691662500000|2023-08-10 10:15:00|35313.2|35293.2|35304.2|35284.2|35314.2|35294.2|35303.2|35283.2|0
1691662800000|2023-08-10 10:20:00|35303.7|35283.7|35302.7|35282.7|35308.7|35288.7|35299.7|35279.7|0
1691663100000|2023-08-10 10:25:00|35302.2|35282.2|35299.2|35279.2|35304.2|35284.2|35298.2|35278.2|0
1691663400000|2023-08-10 10:30:00|35299.7|35279.7|35288.2|35268.2|35299.7|35279.7|35283.2|35263.2|0
1691663700000|2023-08-10 10:35:00|35288.7|35268.7|35290.2|35270.2|35290.7|35270.7|35284.2|35264.2|0
1691664000000|2023-08-10 10:40:00|35290.7|35270.7|35280.7|35260.7|35295.2|35275.2|35280.7|35260.7|0
1691664300000|2023-08-10 10:45:00|35281.2|35261.2|35290.2|35270.2|35291.7|35271.7|35280.2|35260.2|0
1691664600000|2023-08-10 10:50:00|35290.7|35270.7|35296.7|35276.7|35296.7|35276.7|35288.7|35268.7|0
1691664900000|2023-08-10 10:55:00|35297.2|35277.2|35298.2|35278.2|35299.7|35279.7|35292.7|35272.7|0
1691665200000|2023-08-10 11:00:00|35298.7|35278.7|35305.2|35285.2|35308.2|35288.2|35298.2|35278.2|0
1691665500000|2023-08-10 11:05:00|35304.7|35284.7|35301.2|35281.2|35308.2|35288.2|35301.2|35281.2|0
1691665800000|2023-08-10 11:10:00|35300.7|35280.7|35304.7|35284.7|35304.7|35284.7|35291.7|35271.7|0
1691666100000|2023-08-10 11:15:00|35304.2|35284.2|35300.2|35280.2|35307.7|35287.7|35297.7|35277.7|0
1691666400000|2023-08-10 11:20:00|35299.7|35279.7|35295.2|35275.2|35301.2|35281.2|35295.2|35275.2|0
1691666700000|2023-08-10 11:25:00|35295.7|35275.7|35284.2|35264.2|35296.2|35276.2|35284.2|35264.2|0
1691667000000|2023-08-10 11:30:00|35284.7|35264.7|35294.7|35274.7|35295.7|35275.7|35284.7|35264.7|0
1691667300000|2023-08-10 11:35:00|35295.2|35275.2|35295.7|35275.7|35300.2|35280.2|35293.2|35273.2|0
1691667600000|2023-08-10 11:40:00|35296.2|35276.2|35283.7|35263.7|35299.7|35279.7|35283.7|35263.7|0
1691667900000|2023-08-10 11:45:00|35284.7|35264.7|35285.7|35265.7|35289.7|35269.7|35279.2|35259.2|0
1691668200000|2023-08-10 11:50:00|35285.2|35265.2|35293.2|35273.2|35298.7|35278.7|35284.7|35264.7|0
1691668500000|2023-08-10 11:55:00|35293.7|35273.7|35287.7|35267.7|35294.7|35274.7|35286.2|35266.2|0
1691668800000|2023-08-10 12:00:00|35288.7|35268.7|35293.2|35273.2|35298.2|35278.2|35286.2|35266.2|0
1691669100000|2023-08-10 12:05:00|35292.7|35272.7|35299.2|35279.2|35301.2|35281.2|35291.7|35271.7|0
1691669400000|2023-08-10 12:10:00|35298.7|35278.7|35320.2|35300.2|35324.7|35304.7|35296.2|35276.2|0
1691669700000|2023-08-10 12:15:00|35319.2|35299.2|35297.7|35277.7|35327.2|35307.2|35296.2|35276.2|0
1691670000000|2023-08-10 12:20:00|35297.2|35277.2|35319.2|35299.2|35319.2|35299.2|35291.2|35271.2|0
1691670300000|2023-08-10 12:25:00|35319.7|35299.7|35310.7|35290.7|35329.2|35309.2|35307.7|35287.7|0
1691670600000|2023-08-10 12:30:00|35301.2|35281.2|35292.2|35272.2|35393.2|35373.2|35292.2|35272.2|0
1691670900000|2023-08-10 12:35:00|35290.2|35270.2|35279.2|35259.2|35341.7|35321.7|35274.7|35254.7|0
1691671200000|2023-08-10 12:40:00|35278.2|35258.2|35237.2|35217.2|35278.2|35258.2|35187.7|35167.7|0
1691671500000|2023-08-10 12:45:00|35239.2|35219.2|35304.2|35284.2|35323.7|35303.7|35232.2|35212.2|0
1691671800000|2023-08-10 12:50:00|35303.7|35283.7|35327.2|35307.2|35331.2|35311.2|35289.2|35269.2|0
1691672100000|2023-08-10 12:55:00|35333.7|35313.7|35346.2|35326.2|35347.2|35327.2|35310.2|35290.2|0
1691672400000|2023-08-10 13:00:00|35343.7|35323.7|35363.7|35343.7|35368.2|35348.2|35341.7|35321.7|0
1691672700000|2023-08-10 13:05:00|35363.2|35343.2|35343.2|35323.2|35380.2|35360.2|35319.2|35299.2|0
1691673000000|2023-08-10 13:10:00|35340.2|35320.2|35330.2|35310.2|35346.2|35326.2|35317.2|35297.2|0
1691673300000|2023-08-10 13:15:00|35332.2|35312.2|35330.2|35310.2|35342.2|35322.2|35325.2|35305.2|0
1691673600000|2023-08-10 13:20:00|35330.7|35310.7|35310.2|35290.2|35347.2|35327.2|35303.2|35283.2|0
1691673900000|2023-08-10 13:25:00|35311.7|35291.7|35302.2|35282.2|35318.7|35298.7|35282.2|35262.2|0
1691674200000|2023-08-10 13:30:00|35304.2|35284.2|35429.2|35409.2|35432.2|35412.2|35294.2|35274.2|0
1691674500000|2023-08-10 13:35:00|35430.7|35410.7|35455.2|35435.2|35474.7|35454.7|35428.7|35408.7|0
1691674800000|2023-08-10 13:40:00|35461.7|35441.7|35435.7|35415.7|35472.7|35452.7|35422.2|35402.2|0
1691675100000|2023-08-10 13:45:00|35438.7|35418.7|35493.2|35473.2|35507.7|35487.7|35438.7|35418.7|0
1691675400000|2023-08-10 13:50:00|35498.7|35478.7|35515.2|35495.2|35515.7|35495.7|35478.2|35458.2|0
1691675700000|2023-08-10 13:55:00|35519.2|35499.2|35553.7|35533.7|35553.7|35533.7|35516.7|35496.7|0
1691676000000|2023-08-10 14:00:00|35558.7|35538.7|35561.2|35541.2|35580.7|35560.7|35558.2|35538.2|0
1691676300000|2023-08-10 14:05:00|35563.7|35543.7|35574.2|35554.2|35584.7|35564.7|35549.2|35529.2|0
1691676600000|2023-08-10 14:10:00|35575.2|35555.2|35565.7|35545.7|35576.7|35556.7|35544.7|35524.7|0
1691676900000|2023-08-10 14:15:00|35566.2|35546.2|35539.7|35519.7|35570.7|35550.7|35537.7|35517.7|0
1691677200000|2023-08-10 14:20:00|35539.2|35519.2|35545.2|35525.2|35546.7|35526.7|35510.7|35490.7|0
1691677500000|2023-08-10 14:25:00|35547.7|35527.7|35537.2|35517.2|35547.7|35527.7|35517.7|35497.7|0
1691677800000|2023-08-10 14:30:00|35536.7|35516.7|35532.7|35512.7|35552.2|35532.2|35520.7|35500.7|0
1691678100000|2023-08-10 14:35:00|35532.2|35512.2|35484.7|35464.7|35532.2|35512.2|35466.2|35446.2|0
1691678400000|2023-08-10 14:40:00|35474.7|35454.7|35439|35419|35479.7|35459.7|35431|35411|0
1691678700000|2023-08-10 14:45:00|35434.5|35414.5|35398|35378|35434.5|35414.5|35357|35337|0
1691679000000|2023-08-10 14:50:00|35390|35370|35431|35411|35432|35412|35382|35362|0
1691679300000|2023-08-10 14:55:00|35432|35412|35436.5|35416.5|35465|35445|35432|35412|0
1691679600000|2023-08-10 15:00:00|35436|35416|35382.5|35362.5|35443|35423|35363.5|35343.5|0
1691679900000|2023-08-10 15:05:00|35381|35361|35380|35360|35403.5|35383.5|35348.5|35328.5|0
1691680200000|2023-08-10 15:10:00|35380.5|35360.5|35381.5|35361.5|35410|35390|35371.5|35351.5|0
1691680500000|2023-08-10 15:15:00|35382.5|35362.5|35354|35334|35382.5|35362.5|35347|35327|0
1691680800000|2023-08-10 15:20:00|35355|35335|35353|35333|35358|35338|35320|35300|0
1691681100000|2023-08-10 15:25:00|35351|35331|35398|35378|35398|35378|35351|35331|0
1691681400000|2023-08-10 15:30:00|35398.5|35378.5|35419.5|35399.5|35420|35400|35381.5|35361.5|0
1691681700000|2023-08-10 15:35:00|35421.5|35401.5|35403.5|35383.5|35421.5|35401.5|35395|35375|0
1691682000000|2023-08-10 15:40:00|35402.5|35382.5|35350.5|35330.5|35402.5|35382.5|35335|35315|0
1691682300000|2023-08-10 15:45:00|35347.5|35327.5|35310|35290|35348.5|35328.5|35292|35272|0
1691682600000|2023-08-10 15:50:00|35307.5|35287.5|35273.5|35253.5|35314|35294|35249|35229|0
1691682900000|2023-08-10 15:55:00|35272.5|35252.5|35308.5|35288.5|35311|35291|35254|35234|0
1691683200000|2023-08-10 16:00:00|35306|35286|35302.5|35282.5|35311.5|35291.5|35280|35260|0
1691683500000|2023-08-10 16:05:00|35304.5|35284.5|35280.5|35260.5|35316.5|35296.5|35274.5|35254.5|0
1691683800000|2023-08-10 16:10:00|35279.5|35259.5|35273.8|35253.8|35293.3|35273.3|35255.3|35235.3|0
1691684100000|2023-08-10 16:15:00|35271.3|35251.3|35260.8|35240.8|35277.8|35257.8|35246.3|35226.3|0
1691684400000|2023-08-10 16:20:00|35259.3|35239.3|35252.3|35232.3|35273.3|35253.3|35243.3|35223.3|0
1691684700000|2023-08-10 16:25:00|35250.8|35230.8|35247.3|35227.3|35251.3|35231.3|35200.3|35180.3|0
1691685000000|2023-08-10 16:30:00|35245.3|35225.3|35256.3|35236.3|35262.8|35242.8|35230.8|35210.8|0
1691685300000|2023-08-10 16:35:00|35256.8|35236.8|35297.8|35277.8|35298.8|35278.8|35231.3|35211.3|0
1691685600000|2023-08-10 16:40:00|35299.3|35279.3|35291.3|35271.3|35299.3|35279.3|35260.8|35240.8|0
1691685900000|2023-08-10 16:45:00|35289.3|35269.3|35303.8|35283.8|35315.8|35295.8|35283.3|35263.3|0
1691686200000|2023-08-10 16:50:00|35304.3|35284.3|35237.3|35217.3|35305.8|35285.8|35231.8|35211.8|0
1691686500000|2023-08-10 16:55:00|35236.3|35216.3|35190.3|35170.3|35239.8|35219.8|35164.8|35144.8|0
1691686800000|2023-08-10 17:00:00|35188.8|35168.8|35214.8|35194.8|35223.8|35203.8|35183.8|35163.8|0
1691687100000|2023-08-10 17:05:00|35213.8|35193.8|35244.3|35224.3|35245.8|35225.8|35213.8|35193.8|0
1691687400000|2023-08-10 17:10:00|35243.8|35223.8|35252|35232|35258|35238|35227.8|35207.8|0
1691687700000|2023-08-10 17:15:00|35251|35231|35229|35209|35258.5|35238.5|35214|35194|0
1691688000000|2023-08-10 17:20:00|35224|35204|35205|35185|35228.5|35208.5|35180.5|35160.5|0
1691688300000|2023-08-10 17:25:00|35204.5|35184.5|35202|35182|35215.5|35195.5|35186|35166|0
1691688600000|2023-08-10 17:30:00|35197.5|35177.5|35202.5|35182.5|35203|35183|35174.5|35154.5|0
1691688900000|2023-08-10 17:35:00|35197|35177|35192.5|35172.5|35198.5|35178.5|35174.5|35154.5|0
1691689200000|2023-08-10 17:40:00|35191.5|35171.5|35180|35160|35197|35177|35146.5|35126.5|0
1691689500000|2023-08-10 17:45:00|35180.5|35160.5|35206|35186|35233.5|35213.5|35175.5|35155.5|0
1691689800000|2023-08-10 17:50:00|35202.5|35182.5|35189|35169|35226|35206|35184.5|35164.5|0
1691690100000|2023-08-10 17:55:00|35190|35170|35138.5|35118.5|35190|35170|35122|35102|0
1691690400000|2023-08-10 18:00:00|35138|35118|35169.5|35149.5|35172.5|35152.5|35133.5|35113.5|0
1691690700000|2023-08-10 18:05:00|35170|35150|35223.5|35203.5|35237.5|35217.5|35170|35150|0
1691691000000|2023-08-10 18:10:00|35227|35207|35273.5|35253.5|35278|35258|35219.5|35199.5|0
1691691300000|2023-08-10 18:15:00|35276.5|35256.5|35253.5|35233.5|35295.5|35275.5|35247|35227|0
1691691600000|2023-08-10 18:20:00|35249|35229|35270.5|35250.5|35281|35261|35249|35229|0
1691691900000|2023-08-10 18:25:00|35273|35253|35251|35231|35279|35259|35244.5|35224.5|0
1691692200000|2023-08-10 18:30:00|35252|35232|35241|35221|35269|35249|35234.5|35214.5|0
1691692500000|2023-08-10 18:35:00|35239.5|35219.5|35248.5|35228.5|35252.5|35232.5|35213|35193|0
1691692800000|2023-08-10 18:40:00|35248|35228|35248.5|35228.5|35251|35231|35213.5|35193.5|0
1691693100000|2023-08-10 18:45:00|35247.5|35227.5|35272.5|35252.5|35289|35269|35232.5|35212.5|0
1691693400000|2023-08-10 18:50:00|35271.5|35251.5|35309.5|35289.5|35313|35293|35265|35245|0
1691693700000|2023-08-10 18:55:00|35309|35289|35324.5|35304.5|35327.5|35307.5|35300.5|35280.5|0
1691694000000|2023-08-10 19:00:00|35326.5|35306.5|35270.5|35250.5|35326.5|35306.5|35255|35235|0
1691694300000|2023-08-10 19:05:00|35270|35250|35277.5|35257.5|35283.5|35263.5|35263.5|35243.5|0
1691694600000|2023-08-10 19:10:00|35278.5|35258.5|35286.5|35266.5|35296.5|35276.5|35265.5|35245.5|0
1691694900000|2023-08-10 19:15:00|35290.5|35270.5|35279|35259|35296.5|35276.5|35275.5|35255.5|0
1691695200000|2023-08-10 19:20:00|35278|35258|35242.5|35222.5|35287|35267|35233.5|35213.5|0
1691695500000|2023-08-10 19:25:00|35238|35218|35203|35183|35241|35221|35187.5|35167.5|0
1691695800000|2023-08-10 19:30:00|35193.5|35173.5|35164.5|35144.5|35195.5|35175.5|35158|35138|0
1691696100000|2023-08-10 19:35:00|35162|35142|35165.2|35145.2|35181.2|35161.2|35152.5|35132.5|0
1691696400000|2023-08-10 19:40:00|35162.7|35142.7|35130.7|35110.7|35170.7|35150.7|35127.7|35107.7|0
1691696700000|2023-08-10 19:45:00|35130.2|35110.2|35170.7|35150.7|35189.2|35169.2|35119.2|35099.2|0
1691697000000|2023-08-10 19:50:00|35156.2|35136.2|35183.7|35163.7|35197.2|35177.2|35151.2|35131.2|0
1691697300000|2023-08-10 19:55:00|35185.2|35165.2|35190.2|35170.2|35203.2|35183.2|35171.2|35151.2|0
1691697600000|2023-08-10 20:00:00|35191.7|35171.7|35174.6|35154.6|35194.6|35174.6|35168.6|35148.6|0
1691697900000|2023-08-10 20:05:00|35176.6|35156.6|35189.1|35169.1|35192.1|35172.1|35176.1|35156.1|0
1691698200000|2023-08-10 20:10:00|35189.6|35169.6|35194.6|35174.6|35196.6|35176.6|35186.6|35166.6|0
1691698500000|2023-08-10 20:15:00|35194.1|35174.1|35196.1|35176.1|35197.1|35177.1|35192.6|35172.6|0
1691698800000|2023-08-10 20:20:00|35198.6|35178.6|35202.1|35182.1|35202.6|35182.6|35198.1|35178.1|0
1691699100000|2023-08-10 20:25:00|35202.6|35182.6|35203.6|35183.6|35204.6|35184.6|35200.6|35180.6|0
1691699400000|2023-08-10 20:30:00|35202.6|35182.6|35209.1|35189.1|35210.1|35190.1|35201.6|35181.6|0
1691699700000|2023-08-10 20:35:00|35208.6|35188.6|35202.1|35182.1|35210.6|35190.6|35201.1|35181.1|0
1691700000000|2023-08-10 20:40:00|35201.6|35181.6|35199.1|35179.1|35204.1|35184.1|35198.6|35178.6|0
1691700300000|2023-08-10 20:45:00|35198.6|35178.6|35196.1|35176.1|35200.1|35180.1|35194.6|35174.6|0
1691700600000|2023-08-10 20:50:00|35195.6|35175.6|35198.1|35178.1|35198.1|35178.1|35193.1|35173.1|0
1691700900000|2023-08-10 20:55:00|35197.6|35177.6|35197.4|35177.4|35204.1|35184.1|35196.1|35176.1|0
1691701200000|2023-08-10 21:00:00|35199.4|35179.4|35199.8|35179.8|35201|35181|35199.4|35179.4|0
1691701500000|2023-08-10 21:05:00|35199.9|35179.9|35200.4|35180.4|35200.5|35180.5|35199.3|35179.3|0
1691701800000|2023-08-10 21:10:00|35200.1|35180.1|35197.7|35177.7|35201|35181|35197.4|35177.4|0
1691702100000|2023-08-10 21:15:00|35197.4|35177.4|35197.3|35177.3|35197.7|35177.7|35197.3|35177.3|0
1691702400000|2023-08-10 21:20:00|35197.6|35177.6|35197.6|35177.6|35199.4|35179.4|35197.3|35177.3|0
1691702700000|2023-08-10 21:25:00|35196.9|35176.9|35197.1|35177.1|35197.2|35177.2|35196.9|35176.9|0
1691703000000|2023-08-10 21:30:00|35197.2|35177.2|35195.1|35175.1|35197.2|35177.2|35193.6|35173.6|0
1691703300000|2023-08-10 21:35:00|35194.5|35174.5|35193.7|35173.7|35195.7|35175.7|35193.7|35173.7|0
1691703600000|2023-08-10 21:40:00|35193.4|35173.4|35197.2|35177.2|35198.4|35178.4|35193.3|35173.3|0
1691703900000|2023-08-10 21:45:00|35197.5|35177.5|35198.7|35178.7|35201.9|35181.9|35197.5|35177.5|0
1691704200000|2023-08-10 21:50:00|35199.3|35179.3|35197.7|35177.7|35199.3|35179.3|35197.2|35177.2|0
1691704500000|2023-08-10 21:55:00|35196.5|35176.5|35199.1|35179.1|35199.1|35179.1|35196.5|35176.5|0
1691704800000|2023-08-10 22:00:00|35198.1|35178.1|35215.1|35195.1|35215.1|35195.1|35198.1|35178.1|0
1691705100000|2023-08-10 22:05:00|35214.6|35194.6|35216.1|35196.1|35216.6|35196.6|35210.1|35190.1|0
1691705400000|2023-08-10 22:10:00|35216.6|35196.6|35222.6|35202.6|35222.6|35202.6|35216.1|35196.1|0
1691705700000|2023-08-10 22:15:00|35222.1|35202.1|35215.6|35195.6|35222.6|35202.6|35214.6|35194.6|0
1691706000000|2023-08-10 22:20:00|35216.1|35196.1|35214.1|35194.1|35216.1|35196.1|35209.1|35189.1|0
1691706300000|2023-08-10 22:25:00|35213.6|35193.6|35225.1|35205.1|35225.1|35205.1|35211.6|35191.6|0
1691706600000|2023-08-10 22:30:00|35224.6|35204.6|35219.6|35199.6|35224.6|35204.6|35219.1|35199.1|0
1691706900000|2023-08-10 22:35:00|35220.1|35200.1|35218.6|35198.6|35222.1|35202.1|35218.1|35198.1|0
1691707200000|2023-08-10 22:40:00|35219.1|35199.1|35223.1|35203.1|35225.6|35205.6|35216.6|35196.6|0
1691707500000|2023-08-10 22:45:00|35222.6|35202.6|35222.1|35202.1|35227.1|35207.1|35222.1|35202.1|0
1691707800000|2023-08-10 22:50:00|35222.6|35202.6|35222.1|35202.1|35223.1|35203.1|35221.1|35201.1|0
1691708100000|2023-08-10 22:55:00|35221.6|35201.6|35220.1|35200.1|35221.6|35201.6|35218.1|35198.1|0
1691708400000|2023-08-10 23:00:00|35219.6|35199.6|35217.1|35197.1|35221.6|35201.6|35213.6|35193.6|0
1691708700000|2023-08-10 23:05:00|35218.1|35198.1|35214.1|35194.1|35220.1|35200.1|35213.6|35193.6|0
1691709000000|2023-08-10 23:10:00|35214.6|35194.6|35217.6|35197.6|35220.6|35200.6|35214.1|35194.1|0
1691709300000|2023-08-10 23:15:00|35217.1|35197.1|35218.1|35198.1|35220.6|35200.6|35216.6|35196.6|0
1691709600000|2023-08-10 23:20:00|35218.6|35198.6|35220.1|35200.1|35222.1|35202.1|35218.1|35198.1|0
1691709900000|2023-08-10 23:25:00|35221.1|35201.1|35223.6|35203.6|35223.6|35203.6|35221.1|35201.1|0
1691710200000|2023-08-10 23:30:00|35224.6|35204.6|35229.1|35209.1|35230.6|35210.6|35223.1|35203.1|0
1691710500000|2023-08-10 23:35:00|35228.1|35208.1|35230.1|35210.1|35233.6|35213.6|35228.1|35208.1|0
1691710800000|2023-08-10 23:40:00|35230.6|35210.6|35228.1|35208.1|35231.1|35211.1|35227.1|35207.1|0
1691711100000|2023-08-10 23:45:00|35228.6|35208.6|35234.1|35214.1|35235.6|35215.6|35228.1|35208.1|0
1691711400000|2023-08-10 23:50:00|35234.6|35214.6|35223.1|35203.1|35235.1|35215.1|35222.6|35202.6|0
1691711700000|2023-08-10 23:55:00|35223.6|35203.6|35227.1|35207.1|35227.6|35207.6|35221.1|35201.1|0
1691712000000|2023-08-11 00:00:00|35224.6|35204.6|35227.1|35207.1|35230.6|35210.6|35224.1|35204.1|0
1691712300000|2023-08-11 00:05:00|35227.6|35207.6|35229.1|35209.1|35230.1|35210.1|35224.6|35204.6|0
1691712600000|2023-08-11 00:10:00|35228.6|35208.6|35233.6|35213.6|35233.6|35213.6|35228.1|35208.1|0
1691712900000|2023-08-11 00:15:00|35233.1|35213.1|35238.1|35218.1|35240.1|35220.1|35231.1|35211.1|0
1691713200000|2023-08-11 00:20:00|35238.6|35218.6|35238.6|35218.6|35240.1|35220.1|35235.6|35215.6|0
1691713500000|2023-08-11 00:25:00|35240.6|35220.6|35239.1|35219.1|35242.1|35222.1|35238.6|35218.6|0
1691713800000|2023-08-11 00:30:00|35239.6|35219.6|35232.6|35212.6|35239.6|35219.6|35232.6|35212.6|0
1691714100000|2023-08-11 00:35:00|35232.1|35212.1|35234.6|35214.6|35234.6|35214.6|35230.1|35210.1|0
1691714400000|2023-08-11 00:40:00|35234.1|35214.1|35235.6|35215.6|35236.6|35216.6|35233.1|35213.1|0
1691714700000|2023-08-11 00:45:00|35236.1|35216.1|35247.6|35227.6|35248.1|35228.1|35234.6|35214.6|0
1691715000000|2023-08-11 00:50:00|35248.1|35228.1|35244.1|35224.1|35252.6|35232.6|35244.1|35224.1|0
1691715300000|2023-08-11 00:55:00|35243.6|35223.6|35245.6|35225.6|35246.6|35226.6|35243.6|35223.6|0
1691715600000|2023-08-11 01:00:00|35249.1|35229.1|35249.6|35229.6|35251.6|35231.6|35244.6|35224.6|0
1691715900000|2023-08-11 01:05:00|35249.1|35229.1|35245.1|35225.1|35250.6|35230.6|35244.1|35224.1|0
1691716200000|2023-08-11 01:10:00|35245.6|35225.6|35242.1|35222.1|35246.1|35226.1|35241.6|35221.6|0
1691716500000|2023-08-11 01:15:00|35242.6|35222.6|35248.1|35228.1|35249.1|35229.1|35241.1|35221.1|0
1691716800000|2023-08-11 01:20:00|35247.6|35227.6|35241.1|35221.1|35247.6|35227.6|35239.1|35219.1|0
1691717100000|2023-08-11 01:25:00|35241.6|35221.6|35242.1|35222.1|35244.6|35224.6|35240.1|35220.1|0
1691717400000|2023-08-11 01:30:00|35243.1|35223.1|35230.6|35210.6|35245.1|35225.1|35230.1|35210.1|0
1691717700000|2023-08-11 01:35:00|35231.1|35211.1|35240.1|35220.1|35244.1|35224.1|35231.1|35211.1|0
1691718000000|2023-08-11 01:40:00|35240.6|35220.6|35236.6|35216.6|35240.6|35220.6|35233.6|35213.6|0
1691718300000|2023-08-11 01:45:00|35236.1|35216.1|35242.6|35222.6|35242.6|35222.6|35231.6|35211.6|0
1691718600000|2023-08-11 01:50:00|35242.1|35222.1|35234.6|35214.6|35244.1|35224.1|35234.6|35214.6|0
1691718900000|2023-08-11 01:55:00|35234.1|35214.1|35225.1|35205.1|35237.1|35217.1|35223.1|35203.1|0
1691719200000|2023-08-11 02:00:00|35224.1|35204.1|35217.6|35197.6|35224.1|35204.1|35213.6|35193.6|0
1691719500000|2023-08-11 02:05:00|35217.1|35197.1|35222.1|35202.1|35225.1|35205.1|35215.6|35195.6|0
1691719800000|2023-08-11 02:10:00|35221.6|35201.6|35229.6|35209.6|35231.1|35211.1|35221.6|35201.6|0
1691720100000|2023-08-11 02:15:00|35230.1|35210.1|35227.1|35207.1|35230.6|35210.6|35225.1|35205.1|0
1691720400000|2023-08-11 02:20:00|35227.6|35207.6|35208.1|35188.1|35227.6|35207.6|35205.1|35185.1|0
1691720700000|2023-08-11 02:25:00|35208.6|35188.6|35202.1|35182.1|35209.1|35189.1|35199.6|35179.6|0
1691721000000|2023-08-11 02:30:00|35205.1|35185.1|35207.1|35187.1|35208.6|35188.6|35197.1|35177.1|0
1691721300000|2023-08-11 02:35:00|35206.6|35186.6|35208.1|35188.1|35209.1|35189.1|35204.6|35184.6|0
1691721600000|2023-08-11 02:40:00|35208.6|35188.6|35208.1|35188.1|35210.1|35190.1|35204.1|35184.1|0
1691721900000|2023-08-11 02:45:00|35207.6|35187.6|35207.1|35187.1|35211.1|35191.1|35206.6|35186.6|0
1691722200000|2023-08-11 02:50:00|35207.6|35187.6|35201.1|35181.1|35207.6|35187.6|35200.1|35180.1|0
1691722500000|2023-08-11 02:55:00|35200.6|35180.6|35208.1|35188.1|35211.1|35191.1|35200.1|35180.1|0
1691722800000|2023-08-11 03:00:00|35208.6|35188.6|35215.6|35195.6|35215.6|35195.6|35208.6|35188.6|0
1691723100000|2023-08-11 03:05:00|35215.1|35195.1|35216.1|35196.1|35220.1|35200.1|35215.1|35195.1|0
1691723400000|2023-08-11 03:10:00|35217.1|35197.1|35216.1|35196.1|35220.1|35200.1|35214.1|35194.1|0
1691723700000|2023-08-11 03:15:00|35215.6|35195.6|35215.1|35195.1|35217.1|35197.1|35205.6|35185.6|0
1691724000000|2023-08-11 03:20:00|35215.6|35195.6|35214.6|35194.6|35217.6|35197.6|35212.6|35192.6|0
1691724300000|2023-08-11 03:25:00|35215.1|35195.1|35222.1|35202.1|35222.1|35202.1|35210.6|35190.6|0
1691724600000|2023-08-11 03:30:00|35222.6|35202.6|35215.1|35195.1|35224.1|35204.1|35214.1|35194.1|0
1691724900000|2023-08-11 03:35:00|35214.6|35194.6|35191.1|35171.1|35215.1|35195.1|35185.6|35165.6|0
1691725200000|2023-08-11 03:40:00|35190.6|35170.6|35189.1|35169.1|35191.1|35171.1|35184.1|35164.1|0
1691725500000|2023-08-11 03:45:00|35188.6|35168.6|35187.1|35167.1|35191.6|35171.6|35187.1|35167.1|0
1691725800000|2023-08-11 03:50:00|35187.6|35167.6|35191.1|35171.1|35191.6|35171.6|35186.1|35166.1|0
1691726100000|2023-08-11 03:55:00|35190.6|35170.6|35192.1|35172.1|35194.6|35174.6|35190.1|35170.1|0
1691726400000|2023-08-11 04:00:00|35192.6|35172.6|35184.6|35164.6|35192.6|35172.6|35182.1|35162.1|0
1691726700000|2023-08-11 04:05:00|35184.1|35164.1|35188.1|35168.1|35188.1|35168.1|35181.6|35161.6|0
1691727000000|2023-08-11 04:10:00|35187.1|35167.1|35180.1|35160.1|35187.6|35167.6|35177.1|35157.1|0
1691727300000|2023-08-11 04:15:00|35179.6|35159.6|35179.1|35159.1|35182.6|35162.6|35176.1|35156.1|0
1691727600000|2023-08-11 04:20:00|35178.6|35158.6|35180.6|35160.6|35182.1|35162.1|35178.6|35158.6|0
1691727900000|2023-08-11 04:25:00|35181.1|35161.1|35183.6|35163.6|35183.6|35163.6|35179.1|35159.1|0
1691728200000|2023-08-11 04:30:00|35182.6|35162.6|35181.6|35161.6|35186.1|35166.1|35180.6|35160.6|0
1691728500000|2023-08-11 04:35:00|35181.1|35161.1|35183.6|35163.6|35183.6|35163.6|35178.6|35158.6|0
1691728800000|2023-08-11 04:40:00|35184.1|35164.1|35185.1|35165.1|35185.6|35165.6|35183.1|35163.1|0
1691729100000|2023-08-11 04:45:00|35184.6|35164.6|35180.1|35160.1|35184.6|35164.6|35179.1|35159.1|0
1691729400000|2023-08-11 04:50:00|35179.6|35159.6|35176.6|35156.6|35180.6|35160.6|35175.1|35155.1|0
1691729700000|2023-08-11 04:55:00|35177.1|35157.1|35184.1|35164.1|35184.6|35164.6|35177.1|35157.1|0
1691730000000|2023-08-11 05:00:00|35182.6|35162.6|35186.1|35166.1|35187.1|35167.1|35175.6|35155.6|0
1691730300000|2023-08-11 05:05:00|35185.6|35165.6|35181.1|35161.1|35185.6|35165.6|35176.1|35156.1|0
1691730600000|2023-08-11 05:10:00|35180.6|35160.6|35177.1|35157.1|35182.1|35162.1|35176.6|35156.6|0
1691730900000|2023-08-11 05:15:00|35176.6|35156.6|35185.1|35165.1|35185.6|35165.6|35174.6|35154.6|0
1691731200000|2023-08-11 05:20:00|35184.6|35164.6|35195.1|35175.1|35196.1|35176.1|35184.1|35164.1|0
1691731500000|2023-08-11 05:25:00|35194.6|35174.6|35195.6|35175.6|35196.6|35176.6|35189.6|35169.6|0
1691731800000|2023-08-11 05:30:00|35194.1|35174.1|35201.1|35181.1|35202.1|35182.1|35191.1|35171.1|0
1691732100000|2023-08-11 05:35:00|35200.6|35180.6|35201.1|35181.1|35203.1|35183.1|35198.1|35178.1|0
1691732400000|2023-08-11 05:40:00|35201.6|35181.6|35201.1|35181.1|35204.6|35184.6|35200.6|35180.6|0
1691732700000|2023-08-11 05:45:00|35201.6|35181.6|35214.6|35194.6|35217.6|35197.6|35200.6|35180.6|0
1691733000000|2023-08-11 05:50:00|35215.1|35195.1|35219.6|35199.6|35222.6|35202.6|35213.1|35193.1|0
1691733300000|2023-08-11 05:55:00|35219.1|35199.1|35217.6|35197.6|35222.1|35202.1|35216.1|35196.1|0
1691733600000|2023-08-11 06:00:00|35217.1|35197.1|35198.1|35178.1|35222.1|35202.1|35196.1|35176.1|0
1691733900000|2023-08-11 06:05:00|35198.6|35178.6|35207.6|35187.6|35208.1|35188.1|35191.1|35171.1|0
1691734200000|2023-08-11 06:10:00|35207.1|35187.1|35212.6|35192.6|35223.1|35203.1|35206.1|35186.1|0
1691734500000|2023-08-11 06:15:00|35211.6|35191.6|35211.1|35191.1|35222.1|35202.1|35209.1|35189.1|0
1691734800000|2023-08-11 06:20:00|35211.6|35191.6|35213.1|35193.1|35217.6|35197.6|35211.1|35191.1|0
1691735100000|2023-08-11 06:25:00|35212.6|35192.6|35215.6|35195.6|35218.1|35198.1|35210.1|35190.1|0
1691735400000|2023-08-11 06:30:00|35216.6|35196.6|35222.1|35202.1|35224.1|35204.1|35212.1|35192.1|0
1691735700000|2023-08-11 06:35:00|35221.6|35201.6|35221.1|35201.1|35228.6|35208.6|35218.1|35198.1|0
1691736000000|2023-08-11 06:40:00|35221.6|35201.6|35218.6|35198.6|35221.6|35201.6|35211.6|35191.6|0
1691736300000|2023-08-11 06:45:00|35219.1|35199.1|35225.1|35205.1|35227.1|35207.1|35218.6|35198.6|0
1691736600000|2023-08-11 06:50:00|35224.6|35204.6|35228.6|35208.6|35229.6|35209.6|35223.1|35203.1|0
1691736900000|2023-08-11 06:55:00|35229.1|35209.1|35220.6|35200.6|35231.6|35211.6|35220.6|35200.6|0
1691737200000|2023-08-11 07:00:00|35221.6|35201.6|35226.1|35206.1|35227.1|35207.1|35209.6|35189.6|0
1691737500000|2023-08-11 07:05:00|35224.6|35204.6|35234.1|35214.1|35237.6|35217.6|35218.1|35198.1|0
1691737800000|2023-08-11 07:10:00|35233.6|35213.6|35253.6|35233.6|35253.6|35233.6|35233.6|35213.6|0
1691738100000|2023-08-11 07:15:00|35254.6|35234.6|35248.1|35228.1|35256.1|35236.1|35246.1|35226.1|0
1691738400000|2023-08-11 07:20:00|35247.1|35227.1|35255.6|35235.6|35258.6|35238.6|35243.1|35223.1|0
1691738700000|2023-08-11 07:25:00|35256.1|35236.1|35256.6|35236.6|35262.1|35242.1|35248.6|35228.6|0
1691739000000|2023-08-11 07:30:00|35258.6|35238.6|35259.1|35239.1|35263.1|35243.1|35249.1|35229.1|0
1691739300000|2023-08-11 07:35:00|35259.6|35239.6|35247.6|35227.6|35259.6|35239.6|35247.6|35227.6|0
1691739600000|2023-08-11 07:40:00|35247.1|35227.1|35241.6|35221.6|35248.1|35228.1|35238.1|35218.1|0
1691739900000|2023-08-11 07:45:00|35242.1|35222.1|35250.1|35230.1|35250.1|35230.1|35237.1|35217.1|0
1691740200000|2023-08-11 07:50:00|35250.6|35230.6|35229.1|35209.1|35250.6|35230.6|35229.1|35209.1|0
1691740500000|2023-08-11 07:55:00|35230.1|35210.1|35219.6|35199.6|35230.1|35210.1|35219.6|35199.6|0
1691740800000|2023-08-11 08:00:00|35220.6|35200.6|35217.1|35197.1|35223.6|35203.6|35211.6|35191.6|0
1691741100000|2023-08-11 08:05:00|35216.1|35196.1|35188.1|35168.1|35218.1|35198.1|35186.1|35166.1|0
1691741400000|2023-08-11 08:10:00|35187.6|35167.6|35195.6|35175.6|35196.6|35176.6|35178.6|35158.6|0
1691741700000|2023-08-11 08:15:00|35195.1|35175.1|35205.1|35185.1|35211.6|35191.6|35189.1|35169.1|0
1691742000000|2023-08-11 08:20:00|35205.6|35185.6|35187.6|35167.6|35209.1|35189.1|35184.1|35164.1|0
1691742300000|2023-08-11 08:25:00|35187.1|35167.1|35197.6|35177.6|35206.6|35186.6|35187.1|35167.1|0
1691742600000|2023-08-11 08:30:00|35195.1|35175.1|35174.1|35154.1|35195.1|35175.1|35168.6|35148.6|0
1691742900000|2023-08-11 08:35:00|35173.1|35153.1|35159.6|35139.6|35179.1|35159.1|35156.1|35136.1|0
1691743200000|2023-08-11 08:40:00|35158.6|35138.6|35177.1|35157.1|35182.1|35162.1|35157.6|35137.6|0
1691743500000|2023-08-11 08:45:00|35179.1|35159.1|35185.6|35165.6|35185.6|35165.6|35174.6|35154.6|0
1691743800000|2023-08-11 08:50:00|35186.1|35166.1|35197.6|35177.6|35197.6|35177.6|35182.6|35162.6|0
1691744100000|2023-08-11 08:55:00|35197.1|35177.1|35200.1|35180.1|35205.6|35185.6|35186.1|35166.1|0
1691744400000|2023-08-11 09:00:00|35199.1|35179.1|35214.1|35194.1|35216.6|35196.6|35198.1|35178.1|0
1691744700000|2023-08-11 09:05:00|35214.6|35194.6|35221.1|35201.1|35227.1|35207.1|35214.1|35194.1|0
1691745000000|2023-08-11 09:10:00|35221.6|35201.6|35220.1|35200.1|35225.1|35205.1|35215.6|35195.6|0
1691745300000|2023-08-11 09:15:00|35219.6|35199.6|35215.6|35195.6|35221.1|35201.1|35212.6|35192.6|0
1691745600000|2023-08-11 09:20:00|35215.1|35195.1|35213.6|35193.6|35215.1|35195.1|35206.1|35186.1|0
1691745900000|2023-08-11 09:25:00|35213.1|35193.1|35218.1|35198.1|35222.1|35202.1|35210.6|35190.6|0
1691746200000|2023-08-11 09:30:00|35218.6|35198.6|35212.1|35192.1|35221.6|35201.6|35211.1|35191.1|0
1691746500000|2023-08-11 09:35:00|35211.1|35191.1|35216.6|35196.6|35218.1|35198.1|35201.6|35181.6|0
1691746800000|2023-08-11 09:40:00|35216.1|35196.1|35213.1|35193.1|35228.6|35208.6|35212.1|35192.1|0
1691747100000|2023-08-11 09:45:00|35212.1|35192.1|35207.6|35187.6|35215.1|35195.1|35204.1|35184.1|0
1691747400000|2023-08-11 09:50:00|35204.1|35184.1|35173.1|35153.1|35205.1|35185.1|35162.6|35142.6|0
1691747700000|2023-08-11 09:55:00|35172.6|35152.6|35179.6|35159.6|35185.1|35165.1|35162.6|35142.6|0
1691748000000|2023-08-11 10:00:00|35180.1|35160.1|35190.1|35170.1|35190.6|35170.6|35172.1|35152.1|0
1691748300000|2023-08-11 10:05:00|35191.6|35171.6|35199.1|35179.1|35204.1|35184.1|35187.6|35167.6|0
1691748600000|2023-08-11 10:10:00|35198.6|35178.6|35205.1|35185.1|35210.6|35190.6|35196.1|35176.1|0
1691748900000|2023-08-11 10:15:00|35204.6|35184.6|35206.1|35186.1|35211.1|35191.1|35198.1|35178.1|0
1691749200000|2023-08-11 10:20:00|35206.6|35186.6|35210.1|35190.1|35212.1|35192.1|35200.6|35180.6|0
1691749500000|2023-08-11 10:25:00|35209.6|35189.6|35201.6|35181.6|35211.6|35191.6|35201.1|35181.1|0
1691749800000|2023-08-11 10:30:00|35202.1|35182.1|35217.1|35197.1|35219.6|35199.6|35202.1|35182.1|0
1691750100000|2023-08-11 10:35:00|35216.6|35196.6|35213.6|35193.6|35231.6|35211.6|35213.6|35193.6|0
1691750400000|2023-08-11 10:40:00|35213.1|35193.1|35202.1|35182.1|35223.1|35203.1|35202.1|35182.1|0
1691750700000|2023-08-11 10:45:00|35201.6|35181.6|35198.1|35178.1|35206.1|35186.1|35191.1|35171.1|0
1691751000000|2023-08-11 10:50:00|35197.6|35177.6|35189.6|35169.6|35200.1|35180.1|35188.1|35168.1|0
1691751300000|2023-08-11 10:55:00|35190.1|35170.1|35190.1|35170.1|35194.6|35174.6|35187.1|35167.1|0
1691751600000|2023-08-11 11:00:00|35189.6|35169.6|35207.6|35187.6|35210.6|35190.6|35184.1|35164.1|0
1691751900000|2023-08-11 11:05:00|35208.1|35188.1|35210.1|35190.1|35222.1|35202.1|35208.1|35188.1|0
1691752200000|2023-08-11 11:10:00|35209.6|35189.6|35195.6|35175.6|35210.6|35190.6|35190.1|35170.1|0
1691752500000|2023-08-11 11:15:00|35194.1|35174.1|35194.6|35174.6|35200.1|35180.1|35192.6|35172.6|0
1691752800000|2023-08-11 11:20:00|35195.1|35175.1|35192.1|35172.1|35206.6|35186.6|35191.1|35171.1|0
1691753100000|2023-08-11 11:25:00|35191.6|35171.6|35201.1|35181.1|35201.6|35181.6|35188.6|35168.6|0
1691753400000|2023-08-11 11:30:00|35200.6|35180.6|35206.1|35186.1|35211.1|35191.1|35189.1|35169.1|0
1691753700000|2023-08-11 11:35:00|35205.6|35185.6|35207.1|35187.1|35210.1|35190.1|35197.6|35177.6|0
1691754000000|2023-08-11 11:40:00|35206.6|35186.6|35190.1|35170.1|35207.1|35187.1|35186.1|35166.1|0
1691754300000|2023-08-11 11:45:00|35189.6|35169.6|35195.1|35175.1|35203.6|35183.6|35189.1|35169.1|0
1691754600000|2023-08-11 11:50:00|35194.6|35174.6|35184.1|35164.1|35199.6|35179.6|35183.6|35163.6|0
1691754900000|2023-08-11 11:55:00|35183.6|35163.6|35189.1|35169.1|35190.1|35170.1|35179.6|35159.6|0
1691755200000|2023-08-11 12:00:00|35187.1|35167.1|35203.1|35183.1|35213.6|35193.6|35180.6|35160.6|0
1691755500000|2023-08-11 12:05:00|35204.1|35184.1|35189.6|35169.6|35204.1|35184.1|35183.6|35163.6|0
1691755800000|2023-08-11 12:10:00|35190.6|35170.6|35188.1|35168.1|35195.1|35175.1|35180.1|35160.1|0
1691756100000|2023-08-11 12:15:00|35189.1|35169.1|35184.1|35164.1|35193.6|35173.6|35183.1|35163.1|0
1691756400000|2023-08-11 12:20:00|35184.6|35164.6|35184.1|35164.1|35191.1|35171.1|35180.1|35160.1|0
1691756700000|2023-08-11 12:25:00|35184.6|35164.6|35190.6|35170.6|35193.6|35173.6|35177.1|35157.1|0
1691757000000|2023-08-11 12:30:00|35191.1|35171.1|35124.1|35104.1|35200.6|35180.6|35110.1|35090.1|0
1691757300000|2023-08-11 12:35:00|35121.1|35101.1|35137.1|35117.1|35161.6|35141.6|35118.6|35098.6|0
1691757600000|2023-08-11 12:40:00|35135.6|35115.6|35150.1|35130.1|35175.6|35155.6|35126.1|35106.1|0
1691757900000|2023-08-11 12:45:00|35149.6|35129.6|35111.1|35091.1|35150.1|35130.1|35111.1|35091.1|0
1691758200000|2023-08-11 12:50:00|35110.6|35090.6|35104.1|35084.1|35121.1|35101.1|35095.6|35075.6|0
1691758500000|2023-08-11 12:55:00|35102.6|35082.6|35105.6|35085.6|35113.6|35093.6|35097.6|35077.6|0
1691758800000|2023-08-11 13:00:00|35103.6|35083.6|35135.1|35115.1|35139.1|35119.1|35094.6|35074.6|0
1691759100000|2023-08-11 13:05:00|35135.6|35115.6|35156.1|35136.1|35156.1|35136.1|35135.6|35115.6|0
1691759400000|2023-08-11 13:10:00|35155.1|35135.1|35143.1|35123.1|35158.1|35138.1|35134.1|35114.1|0
1691759700000|2023-08-11 13:15:00|35143.6|35123.6|35121.1|35101.1|35143.6|35123.6|35111.1|35091.1|0
1691760000000|2023-08-11 13:20:00|35120.1|35100.1|35117.1|35097.1|35133.1|35113.1|35115.1|35095.1|0
1691760300000|2023-08-11 13:25:00|35122.1|35102.1|35109.1|35089.1|35126.6|35106.6|35087.1|35067.1|0
1691760600000|2023-08-11 13:30:00|35111.1|35091.1|35124.6|35104.6|35142.1|35122.1|35056.6|35036.6|0
1691760900000|2023-08-11 13:35:00|35121.6|35101.6|35143.6|35123.6|35170.1|35150.1|35121.6|35101.6|0
1691761200000|2023-08-11 13:40:00|35151.6|35131.6|35153.6|35133.6|35164.1|35144.1|35101.6|35081.6|0
1691761500000|2023-08-11 13:45:00|35150.6|35130.6|35146.1|35126.1|35160.6|35140.6|35120.6|35100.6|0
1691761800000|2023-08-11 13:50:00|35145.3|35125.3|35160.3|35140.3|35175.3|35155.3|35127.8|35107.8|0
1691762100000|2023-08-11 13:55:00|35160.8|35140.8|35164.3|35144.3|35174.3|35154.3|35151.8|35131.8|0
1691762400000|2023-08-11 14:00:00|35196.3|35176.3|35234.3|35214.3|35260.8|35240.8|35179.3|35159.3|0
1691762700000|2023-08-11 14:05:00|35238.3|35218.3|35231.8|35211.8|35250.3|35230.3|35218.3|35198.3|0
1691763000000|2023-08-11 14:10:00|35234.8|35214.8|35253.3|35233.3|35265.3|35245.3|35201.8|35181.8|0
1691763300000|2023-08-11 14:15:00|35250.3|35230.3|35290.3|35270.3|35295.3|35275.3|35245.8|35225.8|0
1691763600000|2023-08-11 14:20:00|35298.8|35278.8|35339.8|35319.8|35353.3|35333.3|35298.8|35278.8|0
1691763900000|2023-08-11 14:25:00|35336.3|35316.3|35319.8|35299.8|35339.3|35319.3|35310.3|35290.3|0
1691764200000|2023-08-11 14:30:00|35319.3|35299.3|35303.3|35283.3|35332.3|35312.3|35301.3|35281.3|0
1691764500000|2023-08-11 14:35:00|35301.3|35281.3|35357.3|35337.3|35357.3|35337.3|35294.8|35274.8|0
1691764800000|2023-08-11 14:40:00|35358.3|35338.3|35342.3|35322.3|35371.3|35351.3|35328.3|35308.3|0
1691765100000|2023-08-11 14:45:00|35343.3|35323.3|35335.3|35315.3|35351.3|35331.3|35323.8|35303.8|0
1691765400000|2023-08-11 14:50:00|35334.3|35314.3|35288.3|35268.3|35335.8|35315.8|35283.8|35263.8|0
1691765700000|2023-08-11 14:55:00|35287.3|35267.3|35274.8|35254.8|35310.3|35290.3|35271.8|35251.8|0
1691766000000|2023-08-11 15:00:00|35277.8|35257.8|35278.8|35258.8|35286.8|35266.8|35262.3|35242.3|0
1691766300000|2023-08-11 15:05:00|35278.3|35258.3|35261.8|35241.8|35278.8|35258.8|35254.8|35234.8|0
1691766600000|2023-08-11 15:10:00|35264.8|35244.8|35237.8|35217.8|35267.3|35247.3|35228.8|35208.8|0
1691766900000|2023-08-11 15:15:00|35232.8|35212.8|35218.8|35198.8|35237.8|35217.8|35209.8|35189.8|0
1691767200000|2023-08-11 15:20:00|35218.3|35198.3|35216.8|35196.8|35243.3|35223.3|35211.8|35191.8|0
1691767500000|2023-08-11 15:25:00|35215.8|35195.8|35225.3|35205.3|35236.3|35216.3|35212.3|35192.3|0
1691767800000|2023-08-11 15:30:00|35222.3|35202.3|35230.3|35210.3|35241.3|35221.3|35220.3|35200.3|0
1691768100000|2023-08-11 15:35:00|35228.8|35208.8|35236.3|35216.3|35260.3|35240.3|35226.3|35206.3|0
1691768400000|2023-08-11 15:40:00|35232.8|35212.8|35244.3|35224.3|35245.8|35225.8|35220.3|35200.3|0
1691768700000|2023-08-11 15:45:00|35245.3|35225.3|35242.3|35222.3|35255.3|35235.3|35230.3|35210.3|0
1691769000000|2023-08-11 15:50:00|35241.3|35221.3|35230.8|35210.8|35245.8|35225.8|35220.8|35200.8|0
1691769300000|2023-08-11 15:55:00|35230.3|35210.3|35290.3|35270.3|35290.8|35270.8|35221.3|35201.3|0
1691769600000|2023-08-11 16:00:00|35289.8|35269.8|35291.3|35271.3|35304.8|35284.8|35272.8|35252.8|0
1691769900000|2023-08-11 16:05:00|35291.8|35271.8|35285.8|35265.8|35316.8|35296.8|35277.8|35257.8|0
1691770200000|2023-08-11 16:10:00|35288.3|35268.3|35293.3|35273.3|35296.3|35276.3|35270.8|35250.8|0
1691770500000|2023-08-11 16:15:00|35293.8|35273.8|35285.3|35265.3|35308.8|35288.8|35285.3|35265.3|0
1691770800000|2023-08-11 16:20:00|35284.3|35264.3|35268.8|35248.8|35292.8|35272.8|35266.8|35246.8|0
1691771100000|2023-08-11 16:25:00|35269.8|35249.8|35247.3|35227.3|35271.3|35251.3|35217.8|35197.8|0
1691771400000|2023-08-11 16:30:00|35246.8|35226.8|35261.8|35241.8|35268.3|35248.3|35246.8|35226.8|0
1691771700000|2023-08-11 16:35:00|35261.3|35241.3|35234.8|35214.8|35265.3|35245.3|35230.8|35210.8|0
1691772000000|2023-08-11 16:40:00|35232.8|35212.8|35220.3|35200.3|35240.3|35220.3|35215.3|35195.3|0
1691772300000|2023-08-11 16:45:00|35220.8|35200.8|35225.3|35205.3|35230.3|35210.3|35213.8|35193.8|0
1691772600000|2023-08-11 16:50:00|35223.8|35203.8|35228.3|35208.3|35242.8|35222.8|35218.3|35198.3|0
1691772900000|2023-08-11 16:55:00|35226.3|35206.3|35231.8|35211.8|35238.8|35218.8|35216.3|35196.3|0
1691773200000|2023-08-11 17:00:00|35231.4|35211.4|35246.9|35226.9|35259.4|35239.4|35227.4|35207.4|0
1691773500000|2023-08-11 17:05:00|35246.4|35226.4|35224.9|35204.9|35246.4|35226.4|35217.4|35197.4|0
1691773800000|2023-08-11 17:10:00|35224.4|35204.4|35230.4|35210.4|35242.9|35222.9|35219.4|35199.4|0
1691774100000|2023-08-11 17:15:00|35229.9|35209.9|35234.4|35214.4|35249.4|35229.4|35225.9|35205.9|0
1691774400000|2023-08-11 17:20:00|35235.4|35215.4|35244.4|35224.4|35255.4|35235.4|35235.4|35215.4|0
1691774700000|2023-08-11 17:25:00|35244.9|35224.9|35274.4|35254.4|35280.9|35260.9|35243.9|35223.9|0
1691775000000|2023-08-11 17:30:00|35272.4|35252.4|35262.9|35242.9|35280.4|35260.4|35261.9|35241.9|0
1691775300000|2023-08-11 17:35:00|35265.4|35245.4|35262.4|35242.4|35275.4|35255.4|35250.4|35230.4|0
1691775600000|2023-08-11 17:40:00|35261.4|35241.4|35231.9|35211.9|35269.4|35249.4|35223.4|35203.4|0
1691775900000|2023-08-11 17:45:00|35232.4|35212.4|35218.9|35198.9|35232.4|35212.4|35203.9|35183.9|0
1691776200000|2023-08-11 17:50:00|35218.4|35198.4|35214.4|35194.4|35225.9|35205.9|35200.4|35180.4|0
1691776500000|2023-08-11 17:55:00|35211.9|35191.9|35232.4|35212.4|35236.9|35216.9|35196.9|35176.9|0
1691776800000|2023-08-11 18:00:00|35234.4|35214.4|35246.9|35226.9|35258.4|35238.4|35226.9|35206.9|0
1691777100000|2023-08-11 18:05:00|35247.4|35227.4|35257.4|35237.4|35270.9|35250.9|35247.4|35227.4|0
1691777400000|2023-08-11 18:10:00|35258.4|35238.4|35258.4|35238.4|35267.4|35247.4|35243.4|35223.4|0
1691777700000|2023-08-11 18:15:00|35260.4|35240.4|35275.4|35255.4|35281.4|35261.4|35252.4|35232.4|0
1691778000000|2023-08-11 18:20:00|35274.9|35254.9|35285.4|35265.4|35288.9|35268.9|35251.9|35231.9|0
1691778300000|2023-08-11 18:25:00|35288.9|35268.9|35289.4|35269.4|35307.9|35287.9|35288.4|35268.4|0
1691778600000|2023-08-11 18:30:00|35288.4|35268.4|35296.9|35276.9|35325.9|35305.9|35288.4|35268.4|0
1691778900000|2023-08-11 18:35:00|35291.9|35271.9|35302.9|35282.9|35304.4|35284.4|35274.4|35254.4|0
1691779200000|2023-08-11 18:40:00|35305.4|35285.4|35292.4|35272.4|35310.9|35290.9|35286.9|35266.9|0
1691779500000|2023-08-11 18:45:00|35293.4|35273.4|35311.9|35291.9|35316.4|35296.4|35289.9|35269.9|0
1691779800000|2023-08-11 18:50:00|35312.9|35292.9|35313.4|35293.4|35323.4|35303.4|35304.4|35284.4|0
1691780100000|2023-08-11 18:55:00|35313.9|35293.9|35319.4|35299.4|35329.4|35309.4|35311.9|35291.9|0
1691780400000|2023-08-11 19:00:00|35320.4|35300.4|35310.9|35290.9|35322.4|35302.4|35285.4|35265.4|0
1691780700000|2023-08-11 19:05:00|35309.4|35289.4|35270.4|35250.4|35315.9|35295.9|35269.4|35249.4|0
1691781000000|2023-08-11 19:10:00|35269.4|35249.4|35284.4|35264.4|35292.4|35272.4|35259.9|35239.9|0
1691781300000|2023-08-11 19:15:00|35283.4|35263.4|35296.4|35276.4|35302.4|35282.4|35277.4|35257.4|0
1691781600000|2023-08-11 19:20:00|35296.9|35276.9|35313.4|35293.4|35313.9|35293.9|35287.4|35267.4|0
1691781900000|2023-08-11 19:25:00|35312.9|35292.9|35310.4|35290.4|35330.4|35310.4|35305.9|35285.9|0
1691782200000|2023-08-11 19:30:00|35305.4|35285.4|35317.4|35297.4|35317.4|35297.4|35303.4|35283.4|0
1691782500000|2023-08-11 19:35:00|35319.4|35299.4|35293.4|35273.4|35325.4|35305.4|35284.4|35264.4|0
1691782800000|2023-08-11 19:40:00|35293.1|35273.1|35295.6|35275.6|35306.1|35286.1|35278.1|35258.1|0
1691783100000|2023-08-11 19:45:00|35295.1|35275.1|35286.6|35266.6|35298.1|35278.1|35271.1|35251.1|0
1691783400000|2023-08-11 19:50:00|35280.6|35260.6|35284.1|35264.1|35305.6|35285.6|35269.1|35249.1|0
1691783700000|2023-08-11 19:55:00|35275.6|35255.6|35299.1|35279.1|35299.1|35279.1|35255.1|35235.1|0
1691784000000|2023-08-11 20:00:00|35305.1|35285.1|35307.6|35287.6|35318.1|35298.1|35296.1|35276.1|0
1691784300000|2023-08-11 20:05:00|35306.6|35286.6|35309.6|35289.6|35312.6|35292.6|35304.6|35284.6|0
1691784600000|2023-08-11 20:10:00|35310.1|35290.1|35323.6|35303.6|35327.1|35307.1|35308.6|35288.6|0
1691784900000|2023-08-11 20:15:00|35323.1|35303.1|35313.6|35293.6|35323.1|35303.1|35311.1|35291.1|0
1691785200000|2023-08-11 20:20:00|35314.1|35294.1|35317.1|35297.1|35318.1|35298.1|35308.1|35288.1|0
1691785500000|2023-08-11 20:25:00|35316.6|35296.6|35311.1|35291.1|35316.6|35296.6|35311.1|35291.1|0
1691785800000|2023-08-11 20:30:00|35312.1|35292.1|35309.1|35289.1|35312.1|35292.1|35308.6|35288.6|0
1691786100000|2023-08-11 20:35:00|35308.6|35288.6|35310.1|35290.1|35312.1|35292.1|35307.6|35287.6|0
1691786400000|2023-08-11 20:40:00|35310.6|35290.6|35315.1|35295.1|35315.1|35295.1|35310.1|35290.1|0
1691786700000|2023-08-11 20:45:00|35314.6|35294.6|35310.1|35290.1|35316.1|35296.1|35308.6|35288.6|0
1691787000000|2023-08-11 20:50:00|35310.6|35290.6|35313.6|35293.6|35319.1|35299.1|35309.6|35289.6|0
1691787300000|2023-08-11 20:55:00|35314.1|35294.1|35308.4|35288.4|35315.6|35295.6|35306.6|35286.6|0
1691829300000|2023-08-12 08:35:00|35307.8|35287.8|35307.8|35287.8|35307.8|35287.8|35307.8|35287.8|0
1691832300000|2023-08-12 09:25:00|35306.4|35286.4|35306.4|35286.4|35306.4|35286.4|35306.4|35286.4|0
1691835300000|2023-08-12 10:15:00|35306.6|35286.6|35306.6|35286.6|35306.6|35286.6|35306.6|35286.6|0
1691840100000|2023-08-12 11:35:00|35306.5|35286.5|35306.5|35286.5|35306.5|35286.5|35306.5|35286.5|0
1691850600000|2023-08-12 14:30:00|35307.5|35287.5|35307.5|35287.5|35307.5|35287.5|35307.5|35287.5|0
1691854500000|2023-08-12 15:35:00|35307.6|35287.6|35307.6|35287.6|35307.6|35287.6|35307.6|35287.6|0
1691858700000|2023-08-12 16:45:00|35306|35286|35306|35286|35306|35286|35306|35286|0
1691869500000|2023-08-12 19:45:00|35305.3|35285.3|35305.3|35285.3|35305.3|35285.3|35305.3|35285.3|0
1691873100000|2023-08-12 20:45:00|35305.1|35285.1|35305.1|35285.1|35305.1|35285.1|35305.1|35285.1|0
1691874600000|2023-08-12 21:10:00|35304.9|35284.9|35304.9|35284.9|35304.9|35284.9|35304.9|35284.9|0
1691883300000|2023-08-12 23:35:00|35303.5|35283.5|35302.8|35282.8|35303.5|35283.5|35302.8|35282.8|0
1691908200000|2023-08-13 06:30:00|35303.1|35283.1|35303.1|35283.1|35303.1|35283.1|35303.1|35283.1|0
1691913000000|2023-08-13 07:50:00|35302.8|35282.8|35302.8|35282.8|35302.8|35282.8|35302.8|35282.8|0
1691918100000|2023-08-13 09:15:00|35304.1|35284.1|35304.1|35284.1|35304.1|35284.1|35304.1|35284.1|0
1691924700000|2023-08-13 11:05:00|35303.3|35283.3|35303.3|35283.3|35303.3|35283.3|35303.3|35283.3|0
1691932800000|2023-08-13 13:20:00|35311.6|35291.6|35311.6|35291.6|35311.6|35291.6|35311.6|35291.6|0
1691934000000|2023-08-13 13:40:00|35309.5|35289.5|35309.5|35289.5|35309.5|35289.5|35309.5|35289.5|0
1691959800000|2023-08-13 20:50:00|35309.4|35289.4|35309.4|35289.4|35309.4|35289.4|35309.4|35289.4|0
1691961900000|2023-08-13 21:25:00|35311|35291|35311|35291|35311|35291|35311|35291|0
1691964000000|2023-08-13 22:00:00|35308.4|35288.4|35350.5|35330.5|35365.5|35345.5|35308.4|35288.4|0
1691964300000|2023-08-13 22:05:00|35350|35330|35335|35315|35352|35332|35333|35313|0
1691964600000|2023-08-13 22:10:00|35334.5|35314.5|35345|35325|35345.5|35325.5|35326|35306|0
1691964900000|2023-08-13 22:15:00|35345.5|35325.5|35337|35317|35348|35328|35336.5|35316.5|0
1691965200000|2023-08-13 22:20:00|35337.5|35317.5|35348.5|35328.5|35348.5|35328.5|35330.5|35310.5|0
1691965500000|2023-08-13 22:25:00|35349|35329|35348.5|35328.5|35352.5|35332.5|35343.5|35323.5|0
1691965800000|2023-08-13 22:30:00|35348|35328|35345.5|35325.5|35349.5|35329.5|35344|35324|0
1691966100000|2023-08-13 22:35:00|35345|35325|35343|35323|35346.5|35326.5|35341.5|35321.5|0
1691966400000|2023-08-13 22:40:00|35343.5|35323.5|35342|35322|35344.5|35324.5|35340|35320|0
1691966700000|2023-08-13 22:45:00|35342.5|35322.5|35343|35323|35347|35327|35341|35321|0
1691967000000|2023-08-13 22:50:00|35342.5|35322.5|35344|35324|35346.5|35326.5|35341.5|35321.5|0
1691967300000|2023-08-13 22:55:00|35343.5|35323.5|35340|35320|35344.5|35324.5|35338|35318|0
1691967600000|2023-08-13 23:00:00|35339.5|35319.5|35329.5|35309.5|35339.5|35319.5|35325|35305|0
1691967900000|2023-08-13 23:05:00|35329|35309|35332.5|35312.5|35332.5|35312.5|35327|35307|0
1691968200000|2023-08-13 23:10:00|35332|35312|35338|35318|35343|35323|35330.5|35310.5|0
1691968500000|2023-08-13 23:15:00|35339.5|35319.5|35352|35332|35354|35334|35339|35319|0
1691968800000|2023-08-13 23:20:00|35351.5|35331.5|35342|35322|35351.5|35331.5|35341.5|35321.5|0
1691969100000|2023-08-13 23:25:00|35342.5|35322.5|35341.5|35321.5|35343|35323|35337|35317|0
1691969400000|2023-08-13 23:30:00|35343|35323|35340|35320|35347|35327|35340|35320|0
1691969700000|2023-08-13 23:35:00|35340.5|35320.5|35339|35319|35343.5|35323.5|35339|35319|0
1691970000000|2023-08-13 23:40:00|35338.5|35318.5|35341|35321|35343|35323|35336|35316|0
1691970300000|2023-08-13 23:45:00|35341.5|35321.5|35334|35314|35345.5|35325.5|35334|35314|0
1691970600000|2023-08-13 23:50:00|35334.5|35314.5|35335.5|35315.5|35336|35316|35331|35311|0
1691970900000|2023-08-13 23:55:00|35335|35315|35338.5|35318.5|35340|35320|35334.5|35314.5|0
1691971200000|2023-08-14 00:00:00|35339|35319|35329|35309|35345|35325|35325.5|35305.5|0
1691971500000|2023-08-14 00:05:00|35328.5|35308.5|35348.5|35328.5|35349.5|35329.5|35325|35305|0
1691971800000|2023-08-14 00:10:00|35349|35329|35346|35326|35349.5|35329.5|35337|35317|0
1691972100000|2023-08-14 00:15:00|35348|35328|35338|35318|35348|35328|35330|35310|0
1691972400000|2023-08-14 00:20:00|35337.5|35317.5|35344|35324|35345.5|35325.5|35337|35317|0
1691972700000|2023-08-14 00:25:00|35343.5|35323.5|35348|35328|35351|35331|35343|35323|0
1691973000000|2023-08-14 00:30:00|35348.5|35328.5|35338.5|35318.5|35351|35331|35331|35311|0
1691973300000|2023-08-14 00:35:00|35339|35319|35327|35307|35341|35321|35324.5|35304.5|0
1691973600000|2023-08-14 00:40:00|35326.5|35306.5|35317.5|35297.5|35327|35307|35313|35293|0
1691973900000|2023-08-14 00:45:00|35318|35298|35311.5|35291.5|35318.5|35298.5|35306|35286|0
1691974200000|2023-08-14 00:50:00|35311|35291|35312|35292|35316.5|35296.5|35307.5|35287.5|0
1691974500000|2023-08-14 00:55:00|35311.5|35291.5|35306.5|35286.5|35311.5|35291.5|35300|35280|0
1691974800000|2023-08-14 01:00:00|35305|35285|35304|35284|35309.5|35289.5|35299|35279|0
1691975100000|2023-08-14 01:05:00|35303.5|35283.5|35317|35297|35317.5|35297.5|35302.5|35282.5|0
1691975400000|2023-08-14 01:10:00|35316.5|35296.5|35313|35293|35318|35298|35312.5|35292.5|0
1691975700000|2023-08-14 01:15:00|35313.5|35293.5|35311.5|35291.5|35322|35302|35309|35289|0
1691976000000|2023-08-14 01:20:00|35312|35292|35294|35274|35313|35293|35276|35256|0
1691976300000|2023-08-14 01:25:00|35293.5|35273.5|35303|35283|35303|35283|35290|35270|0
1691976600000|2023-08-14 01:30:00|35303.5|35283.5|35284|35264|35303.5|35283.5|35282.5|35262.5|0
1691976900000|2023-08-14 01:35:00|35282|35262|35275|35255|35288.5|35268.5|35265|35245|0
1691977200000|2023-08-14 01:40:00|35275.5|35255.5|35295|35275|35300|35280|35275|35255|0
1691977500000|2023-08-14 01:45:00|35295.5|35275.5|35287.5|35267.5|35298|35278|35281|35261|0
1691977800000|2023-08-14 01:50:00|35288|35268|35286|35266|35307|35287|35285|35265|0
1691978100000|2023-08-14 01:55:00|35288|35268|35289|35269|35298.5|35278.5|35287|35267|0
1691978400000|2023-08-14 02:00:00|35289.5|35269.5|35273|35253|35294|35274|35271|35251|0
1691978700000|2023-08-14 02:05:00|35273.5|35253.5|35273|35253|35289|35269|35273|35253|0
1691979000000|2023-08-14 02:10:00|35272.5|35252.5|35236|35216|35274.5|35254.5|35234|35214|0
1691979300000|2023-08-14 02:15:00|35235.5|35215.5|35238.5|35218.5|35243|35223|35230|35210|0
1691979600000|2023-08-14 02:20:00|35239|35219|35239.5|35219.5|35248|35228|35237|35217|0
1691979900000|2023-08-14 02:25:00|35239|35219|35237|35217|35244|35224|35236.5|35216.5|0
1691980200000|2023-08-14 02:30:00|35236.5|35216.5|35240.5|35220.5|35245|35225|35234.5|35214.5|0
1691980500000|2023-08-14 02:35:00|35241|35221|35252|35232|35254|35234|35240.5|35220.5|0
1691980800000|2023-08-14 02:40:00|35251.5|35231.5|35237|35217|35252|35232|35227|35207|0
1691981100000|2023-08-14 02:45:00|35236.5|35216.5|35244|35224|35250|35230|35236.5|35216.5|0
1691981400000|2023-08-14 02:50:00|35244.5|35224.5|35236|35216|35245.5|35225.5|35236|35216|0
1691981700000|2023-08-14 02:55:00|35235.5|35215.5|35232|35212|35238|35218|35229|35209|0
1691982000000|2023-08-14 03:00:00|35231.5|35211.5|35230|35210|35238.5|35218.5|35225|35205|0
1691982300000|2023-08-14 03:05:00|35230.5|35210.5|35233|35213|35241|35221|35230|35210|0
1691982600000|2023-08-14 03:10:00|35232.5|35212.5|35233.5|35213.5|35236|35216|35226|35206|0
1691982900000|2023-08-14 03:15:00|35233|35213|35245|35225|35245.5|35225.5|35232.5|35212.5|0
1691983200000|2023-08-14 03:20:00|35244.5|35224.5|35221|35201|35247|35227|35220|35200|0
1691983500000|2023-08-14 03:25:00|35220.5|35200.5|35229|35209|35240|35220|35220.5|35200.5|0
1691983800000|2023-08-14 03:30:00|35229.5|35209.5|35219.5|35199.5|35231.5|35211.5|35219|35199|0
1691984100000|2023-08-14 03:35:00|35219|35199|35220|35200|35222|35202|35215.5|35195.5|0
1691984400000|2023-08-14 03:40:00|35219.5|35199.5|35216|35196|35224.5|35204.5|35215|35195|0
1691984700000|2023-08-14 03:45:00|35215.5|35195.5|35223.5|35203.5|35224.5|35204.5|35214.5|35194.5|0
1691985000000|2023-08-14 03:50:00|35222|35202|35203.5|35183.5|35222.5|35202.5|35190|35170|0
1691985300000|2023-08-14 03:55:00|35205|35185|35227|35207|35229.5|35209.5|35203.5|35183.5|0
1691985600000|2023-08-14 04:00:00|35226|35206|35225.5|35205.5|35227.5|35207.5|35215.5|35195.5|0
1691985900000|2023-08-14 04:05:00|35225|35205|35220.5|35200.5|35226|35206|35217|35197|0
1691986200000|2023-08-14 04:10:00|35222|35202|35233|35213|35233|35213|35217.5|35197.5|0
1691986500000|2023-08-14 04:15:00|35230.5|35210.5|35231.5|35211.5|35232.5|35212.5|35219.5|35199.5|0
1691986800000|2023-08-14 04:20:00|35231|35211|35230|35210|35235|35215|35229|35209|0
1691987100000|2023-08-14 04:25:00|35229.5|35209.5|35233|35213|35234.5|35214.5|35227|35207|0
1691987400000|2023-08-14 04:30:00|35231.5|35211.5|35231.5|35211.5|35233.5|35213.5|35228|35208|0
1691987700000|2023-08-14 04:35:00|35232|35212|35234|35214|35235.5|35215.5|35231|35211|0
1691988000000|2023-08-14 04:40:00|35233.5|35213.5|35233.5|35213.5|35235.5|35215.5|35230.5|35210.5|0
1691988300000|2023-08-14 04:45:00|35232.5|35212.5|35231.5|35211.5|35233|35213|35228.5|35208.5|0
1691988600000|2023-08-14 04:50:00|35231|35211|35223.5|35203.5|35233|35213|35222|35202|0
1691988900000|2023-08-14 04:55:00|35224|35204|35207.5|35187.5|35224.5|35204.5|35206|35186|0
1691989200000|2023-08-14 05:00:00|35208.5|35188.5|35217|35197|35218|35198|35206|35186|0
1691989500000|2023-08-14 05:05:00|35216.5|35196.5|35218|35198|35222|35202|35216|35196|0
1691989800000|2023-08-14 05:10:00|35217.5|35197.5|35230|35210|35231.5|35211.5|35217|35197|0
1691990100000|2023-08-14 05:15:00|35229.5|35209.5|35222.5|35202.5|35233|35213|35221|35201|0
1691990400000|2023-08-14 05:20:00|35222|35202|35229|35209|35235|35215|35220|35200|0
1691990700000|2023-08-14 05:25:00|35229.5|35209.5|35237|35217|35237|35217|35227.5|35207.5|0
1691991000000|2023-08-14 05:30:00|35238.5|35218.5|35230|35210|35238.5|35218.5|35225.5|35205.5|0
1691991300000|2023-08-14 05:35:00|35230.5|35210.5|35239|35219|35241|35221|35230.5|35210.5|0
1691991600000|2023-08-14 05:40:00|35239.5|35219.5|35240|35220|35248|35228|35238|35218|0
1691991900000|2023-08-14 05:45:00|35239.5|35219.5|35237|35217|35241|35221|35233.5|35213.5|0
1691992200000|2023-08-14 05:50:00|35236|35216|35235|35215|35251|35231|35232|35212|0
1691992500000|2023-08-14 05:55:00|35234.5|35214.5|35240.5|35220.5|35242|35222|35231|35211|0
1691992800000|2023-08-14 06:00:00|35240|35220|35231.5|35211.5|35246|35226|35230.5|35210.5|0
1691993100000|2023-08-14 06:05:00|35232|35212|35228|35208|35232|35212|35222|35202|0
1691993400000|2023-08-14 06:10:00|35227.5|35207.5|35237|35217|35239.5|35219.5|35221|35201|0
1691993700000|2023-08-14 06:15:00|35236.5|35216.5|35250|35230|35253.5|35233.5|35236.5|35216.5|0
1691994000000|2023-08-14 06:20:00|35249.5|35229.5|35247|35227|35258.5|35238.5|35243|35223|0
1691994300000|2023-08-14 06:25:00|35247.5|35227.5|35255|35235|35258|35238|35247.5|35227.5|0
1691994600000|2023-08-14 06:30:00|35258|35238|35260|35240|35261|35241|35248|35228|0
1691994900000|2023-08-14 06:35:00|35260.5|35240.5|35249|35229|35262.5|35242.5|35249|35229|0
1691995200000|2023-08-14 06:40:00|35248.5|35228.5|35251|35231|35256|35236|35246|35226|0
1691995500000|2023-08-14 06:45:00|35251.5|35231.5|35257|35237|35257|35237|35249|35229|0
1691995800000|2023-08-14 06:50:00|35257.5|35237.5|35263|35243|35266.5|35246.5|35255.5|35235.5|0
1691996100000|2023-08-14 06:55:00|35263.5|35243.5|35265.5|35245.5|35269.5|35249.5|35258.5|35238.5|0
1691996400000|2023-08-14 07:00:00|35267|35247|35254|35234|35268|35248|35249|35229|0
1691996700000|2023-08-14 07:05:00|35254.5|35234.5|35267.5|35247.5|35272|35252|35253|35233|0
1691997000000|2023-08-14 07:10:00|35268|35248|35260.5|35240.5|35274|35254|35248|35228|0
1691997300000|2023-08-14 07:15:00|35261.5|35241.5|35262|35242|35270|35250|35256|35236|0
1691997600000|2023-08-14 07:20:00|35263|35243|35282|35262|35283|35263|35260.5|35240.5|0
1691997900000|2023-08-14 07:25:00|35282.5|35262.5|35274|35254|35288|35268|35273|35253|0
1691998200000|2023-08-14 07:30:00|35275|35255|35289.5|35269.5|35293|35273|35275|35255|0
1691998500000|2023-08-14 07:35:00|35289|35269|35284.5|35264.5|35293|35273|35283|35263|0
1691998800000|2023-08-14 07:40:00|35285|35265|35270|35250|35290|35270|35269|35249|0
1691999100000|2023-08-14 07:45:00|35271|35251|35277|35257|35279|35259|35265.5|35245.5|0
1691999400000|2023-08-14 07:50:00|35277.5|35257.5|35318.5|35298.5|35319|35299|35277.5|35257.5|0
1691999700000|2023-08-14 07:55:00|35318|35298|35370|35350|35392|35372|35318|35298|0
1692000000000|2023-08-14 08:00:00|35370.5|35350.5|35371|35351|35391|35371|35364|35344|0
1692000300000|2023-08-14 08:05:00|35370.5|35350.5|35402|35382|35402|35382|35370.5|35350.5|0
1692000600000|2023-08-14 08:10:00|35401.5|35381.5|35366.5|35346.5|35406|35386|35358.5|35338.5|0
1692000900000|2023-08-14 08:15:00|35367|35347|35350|35330|35375|35355|35346|35326|0
1692001200000|2023-08-14 08:20:00|35349.5|35329.5|35355|35335|35368|35348|35346|35326|0
1692001500000|2023-08-14 08:25:00|35355.5|35335.5|35348|35328|35367|35347|35347|35327|0
1692001800000|2023-08-14 08:30:00|35347.5|35327.5|35331|35311|35347.5|35327.5|35328|35308|0
1692002100000|2023-08-14 08:35:00|35330.5|35310.5|35350|35330|35352|35332|35329|35309|0
1692002400000|2023-08-14 08:40:00|35349.5|35329.5|35349|35329|35354|35334|35344.5|35324.5|0
1692002700000|2023-08-14 08:45:00|35349.5|35329.5|35351|35331|35362.5|35342.5|35348|35328|0
1692003000000|2023-08-14 08:50:00|35351.5|35331.5|35354|35334|35362|35342|35346|35326|0
1692003300000|2023-08-14 08:55:00|35354.5|35334.5|35344|35324|35355.5|35335.5|35340.5|35320.5|0
1692003600000|2023-08-14 09:00:00|35345|35325|35342.5|35322.5|35346|35326|35333|35313|0
1692003900000|2023-08-14 09:05:00|35343.5|35323.5|35341|35321|35354|35334|35340|35320|0
1692004200000|2023-08-14 09:10:00|35340.5|35320.5|35355|35335|35359|35339|35328|35308|0
1692004500000|2023-08-14 09:15:00|35354.5|35334.5|35360|35340|35365|35345|35348|35328|0
1692004800000|2023-08-14 09:20:00|35359.5|35339.5|35357.5|35337.5|35373|35353|35357|35337|0
1692005100000|2023-08-14 09:25:00|35358|35338|35362|35342|35365.5|35345.5|35354|35334|0
1692005400000|2023-08-14 09:30:00|35362.5|35342.5|35355.5|35335.5|35364|35344|35352|35332|0
1692005700000|2023-08-14 09:35:00|35356|35336|35354.5|35334.5|35374|35354|35353|35333|0
1692006000000|2023-08-14 09:40:00|35355|35335|35351|35331|35359.5|35339.5|35347|35327|0
1692006300000|2023-08-14 09:45:00|35352|35332|35355|35335|35360.5|35340.5|35349|35329|0
1692006600000|2023-08-14 09:50:00|35354.5|35334.5|35349|35329|35357|35337|35346|35326|0
1692006900000|2023-08-14 09:55:00|35348.5|35328.5|35356.5|35336.5|35359|35339|35348.5|35328.5|0
1692007200000|2023-08-14 10:00:00|35359|35339|35353|35333|35363.5|35343.5|35344|35324|0
1692007500000|2023-08-14 10:05:00|35352.5|35332.5|35364|35344|35376|35356|35352.5|35332.5|0
1692007800000|2023-08-14 10:10:00|35364.5|35344.5|35367.5|35347.5|35376|35356|35364.5|35344.5|0
1692008100000|2023-08-14 10:15:00|35368.5|35348.5|35372|35352|35375|35355|35367.5|35347.5|0
1692008400000|2023-08-14 10:20:00|35373.5|35353.5|35356|35336|35382|35362|35355.5|35335.5|0
1692008700000|2023-08-14 10:25:00|35355.5|35335.5|35355|35335|35355.5|35335.5|35347.5|35327.5|0
1692009000000|2023-08-14 10:30:00|35354.5|35334.5|35360.5|35340.5|35362|35342|35349|35329|0
1692009300000|2023-08-14 10:35:00|35360|35340|35371|35351|35372|35352|35357|35337|0
1692009600000|2023-08-14 10:40:00|35371.5|35351.5|35379.5|35359.5|35379.5|35359.5|35370|35350|0
1692009900000|2023-08-14 10:45:00|35379|35359|35392|35372|35393.5|35373.5|35379|35359|0
1692010200000|2023-08-14 10:50:00|35392.5|35372.5|35392|35372|35396.5|35376.5|35388.5|35368.5|0
1692010500000|2023-08-14 10:55:00|35392.5|35372.5|35380|35360|35398|35378|35378|35358|0
1692010800000|2023-08-14 11:00:00|35379.5|35359.5|35382|35362|35387.5|35367.5|35377.5|35357.5|0
1692011100000|2023-08-14 11:05:00|35381|35361|35381|35361|35397|35377|35378|35358|0
1692011400000|2023-08-14 11:10:00|35380.5|35360.5|35366.5|35346.5|35381|35361|35364.5|35344.5|0
1692011700000|2023-08-14 11:15:00|35365.5|35345.5|35362|35342|35368|35348|35357|35337|0
1692012000000|2023-08-14 11:20:00|35360.5|35340.5|35365|35345|35372|35352|35356.5|35336.5|0
1692012300000|2023-08-14 11:25:00|35364|35344|35368.5|35348.5|35369.5|35349.5|35358|35338|0
1692012600000|2023-08-14 11:30:00|35367.5|35347.5|35365|35345|35373.5|35353.5|35357.5|35337.5|0
1692012900000|2023-08-14 11:35:00|35363.5|35343.5|35346.5|35326.5|35364|35344|35344.5|35324.5|0
1692013200000|2023-08-14 11:40:00|35346|35326|35340|35320|35353|35333|35335|35315|0
1692013500000|2023-08-14 11:45:00|35340.5|35320.5|35342|35322|35344|35324|35332.5|35312.5|0
1692013800000|2023-08-14 11:50:00|35341|35321|35352|35332|35354.5|35334.5|35336|35316|0
1692014100000|2023-08-14 11:55:00|35351|35331|35358.5|35338.5|35361|35341|35347.5|35327.5|0
1692014400000|2023-08-14 12:00:00|35358|35338|35348.5|35328.5|35360.5|35340.5|35344|35324|0
1692014700000|2023-08-14 12:05:00|35346|35326|35344.5|35324.5|35346|35326|35338|35318|0
1692015000000|2023-08-14 12:10:00|35344|35324|35345.5|35325.5|35351.5|35331.5|35340|35320|0
1692015300000|2023-08-14 12:15:00|35345|35325|35315|35295|35349|35329|35313|35293|0
1692015600000|2023-08-14 12:20:00|35313|35293|35302|35282|35324|35304|35300|35280|0
1692015900000|2023-08-14 12:25:00|35299|35279|35294|35274|35305|35285|35288|35268|0
1692016200000|2023-08-14 12:30:00|35293|35273|35277|35257|35297|35277|35257|35237|0
1692016500000|2023-08-14 12:35:00|35278|35258|35280|35260|35294|35274|35275.5|35255.5|0
1692016800000|2023-08-14 12:40:00|35278|35258|35265.5|35245.5|35284|35264|35262|35242|0
1692017100000|2023-08-14 12:45:00|35264.5|35244.5|35259.5|35239.5|35268|35248|35239|35219|0
1692017400000|2023-08-14 12:50:00|35256|35236|35279.5|35259.5|35283.5|35263.5|35253.5|35233.5|0
1692017700000|2023-08-14 12:55:00|35278|35258|35278.5|35258.5|35282.5|35262.5|35269|35249|0
1692018000000|2023-08-14 13:00:00|35278|35258|35274|35254|35278.5|35258.5|35253.5|35233.5|0
1692018300000|2023-08-14 13:05:00|35270|35250|35280|35260|35280|35260|35258|35238|0
1692018600000|2023-08-14 13:10:00|35279|35259|35271|35251|35279|35259|35262|35242|0
1692018900000|2023-08-14 13:15:00|35273.5|35253.5|35274|35254|35280.5|35260.5|35252.5|35232.5|0
1692019200000|2023-08-14 13:20:00|35273.5|35253.5|35257|35237|35273.5|35253.5|35250.5|35230.5|0
1692019500000|2023-08-14 13:25:00|35256.5|35236.5|35265.5|35245.5|35267|35247|35247.5|35227.5|0
1692019800000|2023-08-14 13:30:00|35272|35252|35301|35281|35336|35316|35267|35247|0
1692020100000|2023-08-14 13:35:00|35303.5|35283.5|35278.5|35258.5|35322.5|35302.5|35259|35239|0
1692020400000|2023-08-14 13:40:00|35278|35258|35253.5|35233.5|35286|35266|35232.5|35212.5|0
1692020700000|2023-08-14 13:45:00|35253|35233|35193.5|35173.5|35253|35233|35177|35157|0
1692021000000|2023-08-14 13:50:00|35197|35177|35210.5|35190.5|35240.5|35220.5|35186.5|35166.5|0
1692021300000|2023-08-14 13:55:00|35207.5|35187.5|35231|35211|35232.5|35212.5|35202|35182|0
1692021600000|2023-08-14 14:00:00|35225|35205|35234|35214|35244.5|35224.5|35218.5|35198.5|0
1692021900000|2023-08-14 14:05:00|35235|35215|35260.5|35240.5|35267|35247|35223.5|35203.5|0
1692022200000|2023-08-14 14:10:00|35260|35240|35265.5|35245.5|35290.5|35270.5|35248.5|35228.5|0
1692022500000|2023-08-14 14:15:00|35266.5|35246.5|35264.5|35244.5|35270|35250|35255.5|35235.5|0
1692022800000|2023-08-14 14:20:00|35266|35246|35266|35246|35280.5|35260.5|35251.5|35231.5|0
1692023100000|2023-08-14 14:25:00|35267|35247|35269.5|35249.5|35291|35271|35263|35243|0
1692023400000|2023-08-14 14:30:00|35269|35249|35288|35268|35288.5|35268.5|35258.5|35238.5|0
1692023700000|2023-08-14 14:35:00|35286.5|35266.5|35301.5|35281.5|35310.5|35290.5|35274.5|35254.5|0
1692024000000|2023-08-14 14:40:00|35298.5|35278.5|35305|35285|35310.5|35290.5|35286|35266|0
1692024300000|2023-08-14 14:45:00|35311|35291|35309|35289|35315.5|35295.5|35301.5|35281.5|0
1692024600000|2023-08-14 14:50:00|35309.5|35289.5|35335|35315|35339.5|35319.5|35298|35278|0
1692024900000|2023-08-14 14:55:00|35336|35316|35309.5|35289.5|35343|35323|35297|35277|0
1692025200000|2023-08-14 15:00:00|35313|35293|35292|35272|35313.5|35293.5|35286|35266|0
1692025500000|2023-08-14 15:05:00|35285|35265|35281.5|35261.5|35290|35270|35271|35251|0
1692025800000|2023-08-14 15:10:00|35280.5|35260.5|35261.5|35241.5|35281.5|35261.5|35255|35235|0
1692026100000|2023-08-14 15:15:00|35260.5|35240.5|35277.5|35257.5|35285|35265|35257.5|35237.5|0
1692026400000|2023-08-14 15:20:00|35278.5|35258.5|35300.5|35280.5|35305.5|35285.5|35276|35256|0
1692026700000|2023-08-14 15:25:00|35302.5|35282.5|35303.5|35283.5|35306.5|35286.5|35285|35265|0
1692027000000|2023-08-14 15:30:00|35307.5|35287.5|35281.5|35261.5|35309.5|35289.5|35278|35258|0
1692027300000|2023-08-14 15:35:00|35283|35263|35299|35279|35302|35282|35275.5|35255.5|0
1692027600000|2023-08-14 15:40:00|35298|35278|35309.5|35289.5|35320.5|35300.5|35293.5|35273.5|0
1692027900000|2023-08-14 15:45:00|35308.5|35288.5|35333.5|35313.5|35343.5|35323.5|35306.5|35286.5|0
1692028200000|2023-08-14 15:50:00|35334.5|35314.5|35330|35310|35350.5|35330.5|35326|35306|0
1692028500000|2023-08-14 15:55:00|35333.5|35313.5|35298.5|35278.5|35342|35322|35295|35275|0
1692028800000|2023-08-14 16:00:00|35299|35279|35316.5|35296.5|35318|35298|35298|35278|0
1692029100000|2023-08-14 16:05:00|35315|35295|35297|35277|35328.5|35308.5|35295|35275|0
1692029400000|2023-08-14 16:10:00|35297.5|35277.5|35288.5|35268.5|35305|35285|35282.5|35262.5|0
1692029700000|2023-08-14 16:15:00|35287|35267|35281|35261|35289|35269|35252.5|35232.5|0
1692030000000|2023-08-14 16:20:00|35280.5|35260.5|35259.5|35239.5|35281.5|35261.5|35242.5|35222.5|0
1692030300000|2023-08-14 16:25:00|35258|35238|35256.5|35236.5|35261.5|35241.5|35249|35229|0
1692030600000|2023-08-14 16:30:00|35257|35237|35247.5|35227.5|35267.5|35247.5|35240|35220|0
1692030900000|2023-08-14 16:35:00|35248|35228|35268.5|35248.5|35268.5|35248.5|35237|35217|0
1692031200000|2023-08-14 16:40:00|35268|35248|35272.5|35252.5|35284|35264|35263.5|35243.5|0
1692031500000|2023-08-14 16:45:00|35273.5|35253.5|35292|35272|35294|35274|35273.5|35253.5|0
1692031800000|2023-08-14 16:50:00|35292.5|35272.5|35285|35265|35296|35276|35278|35258|0
1692032100000|2023-08-14 16:55:00|35283|35263|35294|35274|35295.5|35275.5|35278|35258|0
1692032400000|2023-08-14 17:00:00|35292.1|35272.1|35297.6|35277.6|35300.6|35280.6|35289.6|35269.6|0
1692032700000|2023-08-14 17:05:00|35298.1|35278.1|35306.6|35286.6|35308.6|35288.6|35294.1|35274.1|0
1692033000000|2023-08-14 17:10:00|35307.6|35287.6|35301.1|35281.1|35310.1|35290.1|35292.6|35272.6|0
1692033300000|2023-08-14 17:15:00|35300.6|35280.6|35301.1|35281.1|35307.6|35287.6|35296.6|35276.6|0
1692033600000|2023-08-14 17:20:00|35301.6|35281.6|35296.6|35276.6|35312.6|35292.6|35296.6|35276.6|0
1692033900000|2023-08-14 17:25:00|35298.6|35278.6|35292.1|35272.1|35298.6|35278.6|35280.1|35260.1|0
1692034200000|2023-08-14 17:30:00|35294.6|35274.6|35277.1|35257.1|35306.6|35286.6|35271.6|35251.6|0
1692034500000|2023-08-14 17:35:00|35278.1|35258.1|35281.1|35261.1|35293.1|35273.1|35275.1|35255.1|0
1692034800000|2023-08-14 17:40:00|35280.6|35260.6|35284.1|35264.1|35289.6|35269.6|35278.6|35258.6|0
1692035100000|2023-08-14 17:45:00|35283.1|35263.1|35269.6|35249.6|35288.6|35268.6|35268.6|35248.6|0
1692035400000|2023-08-14 17:50:00|35267.6|35247.6|35265.6|35245.6|35274.1|35254.1|35251.6|35231.6|0
1692035700000|2023-08-14 17:55:00|35267.1|35247.1|35270.1|35250.1|35270.1|35250.1|35254.1|35234.1|0
1692036000000|2023-08-14 18:00:00|35271.1|35251.1|35265.1|35245.1|35273.6|35253.6|35250.6|35230.6|0
1692036300000|2023-08-14 18:05:00|35264.1|35244.1|35250.1|35230.1|35272.6|35252.6|35243.1|35223.1|0
1692036600000|2023-08-14 18:10:00|35246.6|35226.6|35252.6|35232.6|35259.1|35239.1|35229.6|35209.6|0
1692036900000|2023-08-14 18:15:00|35251.6|35231.6|35237.6|35217.6|35253.1|35233.1|35234.6|35214.6|0
1692037200000|2023-08-14 18:20:00|35237.4|35217.4|35251.4|35231.4|35258.9|35238.9|35233.9|35213.9|0
1692037500000|2023-08-14 18:25:00|35252.4|35232.4|35253.9|35233.9|35257.4|35237.4|35238.9|35218.9|0
1692037800000|2023-08-14 18:30:00|35252.4|35232.4|35254.9|35234.9|35259.9|35239.9|35230.4|35210.4|0
1692038100000|2023-08-14 18:35:00|35256.9|35236.9|35238.9|35218.9|35263.9|35243.9|35236.4|35216.4|0
1692038400000|2023-08-14 18:40:00|35237.4|35217.4|35236.9|35216.9|35251.4|35231.4|35233.4|35213.4|0
1692038700000|2023-08-14 18:45:00|35235.9|35215.9|35240.9|35220.9|35249.9|35229.9|35222.9|35202.9|0
1692039000000|2023-08-14 18:50:00|35238.9|35218.9|35256.4|35236.4|35261.9|35241.9|35233.9|35213.9|0
1692039300000|2023-08-14 18:55:00|35255.9|35235.9|35242.9|35222.9|35255.9|35235.9|35236.4|35216.4|0
1692039600000|2023-08-14 19:00:00|35242.4|35222.4|35243.9|35223.9|35254.9|35234.9|35234.9|35214.9|0
1692039900000|2023-08-14 19:05:00|35243.4|35223.4|35232.9|35212.9|35249.4|35229.4|35219.4|35199.4|0
1692040200000|2023-08-14 19:10:00|35231.9|35211.9|35239.9|35219.9|35242.9|35222.9|35223.9|35203.9|0
1692040500000|2023-08-14 19:15:00|35240.4|35220.4|35242.4|35222.4|35250.4|35230.4|35229.4|35209.4|0
1692040800000|2023-08-14 19:20:00|35243.9|35223.9|35243.4|35223.4|35255.9|35235.9|35242.9|35222.9|0
1692041100000|2023-08-14 19:25:00|35244.9|35224.9|35233.9|35213.9|35250.9|35230.9|35227.4|35207.4|0
1692041400000|2023-08-14 19:30:00|35232.9|35212.9|35225.9|35205.9|35235.9|35215.9|35220.9|35200.9|0
1692041700000|2023-08-14 19:35:00|35222.9|35202.9|35242.9|35222.9|35244.9|35224.9|35222.9|35202.9|0
1692042000000|2023-08-14 19:40:00|35244.6|35224.6|35279.6|35259.6|35280.1|35260.1|35242.1|35222.1|0
1692042300000|2023-08-14 19:45:00|35282.6|35262.6|35268.1|35248.1|35285.6|35265.6|35261.6|35241.6|0
1692042600000|2023-08-14 19:50:00|35272.1|35252.1|35266.6|35246.6|35274.1|35254.1|35251.6|35231.6|0
1692042900000|2023-08-14 19:55:00|35267.6|35247.6|35321.6|35301.6|35325.6|35305.6|35264.6|35244.6|0
1692043200000|2023-08-14 20:00:00|35320.6|35300.6|35320.6|35300.6|35325.6|35305.6|35310.1|35290.1|0
1692043500000|2023-08-14 20:05:00|35321.1|35301.1|35318.6|35298.6|35321.6|35301.6|35316.6|35296.6|0
1692043800000|2023-08-14 20:10:00|35319.1|35299.1|35318.6|35298.6|35321.6|35301.6|35316.1|35296.1|0
1692044100000|2023-08-14 20:15:00|35318.1|35298.1|35315.1|35295.1|35319.6|35299.6|35313.6|35293.6|0
1692044400000|2023-08-14 20:20:00|35314.6|35294.6|35316.1|35296.1|35317.1|35297.1|35312.6|35292.6|0
1692044700000|2023-08-14 20:25:00|35316.6|35296.6|35320.1|35300.1|35321.1|35301.1|35314.6|35294.6|0
1692045000000|2023-08-14 20:30:00|35320.6|35300.6|35316.6|35296.6|35320.6|35300.6|35313.6|35293.6|0
1692045300000|2023-08-14 20:35:00|35317.1|35297.1|35317.1|35297.1|35318.1|35298.1|35315.1|35295.1|0
1692045600000|2023-08-14 20:40:00|35316.6|35296.6|35312.6|35292.6|35317.1|35297.1|35312.6|35292.6|0
1692045900000|2023-08-14 20:45:00|35313.1|35293.1|35310.6|35290.6|35315.1|35295.1|35309.1|35289.1|0
1692046200000|2023-08-14 20:50:00|35311.1|35291.1|35309.1|35289.1|35312.1|35292.1|35308.6|35288.6|0
1692046500000|2023-08-14 20:55:00|35309.6|35289.6|35308.2|35288.2|35311.6|35291.6|35307.6|35287.6|0
1692046800000|2023-08-14 21:00:00|35307.7|35287.7|35311.6|35291.6|35314.2|35294.2|35307.7|35287.7|0
1692047100000|2023-08-14 21:05:00|35310.1|35290.1|35311.7|35291.7|35311.9|35291.9|35310.1|35290.1|0
1692047400000|2023-08-14 21:10:00|35311.6|35291.6|35307.5|35287.5|35311.6|35291.6|35306.7|35286.7|0
1692047700000|2023-08-14 21:15:00|35306.4|35286.4|35310.5|35290.5|35310.8|35290.8|35305|35285|0
1692048000000|2023-08-14 21:20:00|35310.3|35290.3|35312.3|35292.3|35312.3|35292.3|35309.3|35289.3|0
1692048300000|2023-08-14 21:25:00|35312.6|35292.6|35310.7|35290.7|35312.6|35292.6|35310.6|35290.6|0
1692048600000|2023-08-14 21:30:00|35311|35291|35310.5|35290.5|35311.9|35291.9|35310|35290|0
1692048900000|2023-08-14 21:35:00|35311.9|35291.9|35311.8|35291.8|35311.9|35291.9|35311.8|35291.8|0
1692049200000|2023-08-14 21:40:00|35312.1|35292.1|35312.4|35292.4|35312.4|35292.4|35312.1|35292.1|0
1692049500000|2023-08-14 21:45:00|35312.7|35292.7|35312.8|35292.8|35312.8|35292.8|35309.5|35289.5|0
1692049800000|2023-08-14 21:50:00|35312|35292|35312.8|35292.8|35313.2|35293.2|35312|35292|0
1692050100000|2023-08-14 21:55:00|35313.7|35293.7|35314.3|35294.3|35314.3|35294.3|35311.1|35291.1|0
1692050400000|2023-08-14 22:00:00|35296.1|35276.1|35293.1|35273.1|35302.6|35282.6|35293.1|35273.1|0
1692050700000|2023-08-14 22:05:00|35292.6|35272.6|35300.6|35280.6|35306.1|35286.1|35289.1|35269.1|0
1692051000000|2023-08-14 22:10:00|35301.1|35281.1|35301.1|35281.1|35304.6|35284.6|35300.1|35280.1|0
1692051300000|2023-08-14 22:15:00|35300.6|35280.6|35304.1|35284.1|35304.1|35284.1|35298.1|35278.1|0
1692051600000|2023-08-14 22:20:00|35303.6|35283.6|35314.6|35294.6|35314.6|35294.6|35302.1|35282.1|0
1692051900000|2023-08-14 22:25:00|35315.1|35295.1|35330.1|35310.1|35331.6|35311.6|35314.1|35294.1|0
1692052200000|2023-08-14 22:30:00|35330.6|35310.6|35336.1|35316.1|35341.1|35321.1|35329.1|35309.1|0
1692052500000|2023-08-14 22:35:00|35335.6|35315.6|35336.1|35316.1|35337.6|35317.6|35332.6|35312.6|0
1692052800000|2023-08-14 22:40:00|35336.6|35316.6|35347.1|35327.1|35347.1|35327.1|35336.1|35316.1|0
1692053100000|2023-08-14 22:45:00|35347.6|35327.6|35349.1|35329.1|35350.6|35330.6|35343.6|35323.6|0
1692053400000|2023-08-14 22:50:00|35348.6|35328.6|35342.1|35322.1|35349.6|35329.6|35341.1|35321.1|0
1692053700000|2023-08-14 22:55:00|35342.6|35322.6|35344.1|35324.1|35347.1|35327.1|35342.1|35322.1|0
1692054000000|2023-08-14 23:00:00|35344.6|35324.6|35339.1|35319.1|35347.1|35327.1|35338.1|35318.1|0
1692054300000|2023-08-14 23:05:00|35337.1|35317.1|35329.1|35309.1|35337.6|35317.6|35326.6|35306.6|0
1692054600000|2023-08-14 23:10:00|35329.6|35309.6|35320.6|35300.6|35329.6|35309.6|35318.1|35298.1|0
1692054900000|2023-08-14 23:15:00|35321.1|35301.1|35319.6|35299.6|35323.1|35303.1|35318.1|35298.1|0
1692055200000|2023-08-14 23:20:00|35319.1|35299.1|35318.1|35298.1|35321.6|35301.6|35318.1|35298.1|0
1692055500000|2023-08-14 23:25:00|35317.1|35297.1|35316.1|35296.1|35318.6|35298.6|35310.6|35290.6|0
1692055800000|2023-08-14 23:30:00|35316.6|35296.6|35318.1|35298.1|35321.6|35301.6|35316.1|35296.1|0
1692056100000|2023-08-14 23:35:00|35317.6|35297.6|35321.6|35301.6|35327.1|35307.1|35315.6|35295.6|0
1692056400000|2023-08-14 23:40:00|35322.1|35302.1|35320.1|35300.1|35325.1|35305.1|35318.1|35298.1|0
1692056700000|2023-08-14 23:45:00|35319.6|35299.6|35320.1|35300.1|35321.6|35301.6|35312.6|35292.6|0
1692057000000|2023-08-14 23:50:00|35319.6|35299.6|35321.1|35301.1|35322.1|35302.1|35314.6|35294.6|0
1692057300000|2023-08-14 23:55:00|35321.6|35301.6|35316.1|35296.1|35323.6|35303.6|35316.1|35296.1|0
1692057600000|2023-08-15 00:00:00|35320.1|35300.1|35313.1|35293.1|35325.1|35305.1|35309.1|35289.1|0
1692057900000|2023-08-15 00:05:00|35313.6|35293.6|35320.1|35300.1|35322.1|35302.1|35313.1|35293.1|0
1692058200000|2023-08-15 00:10:00|35320.6|35300.6|35317.1|35297.1|35321.6|35301.6|35316.6|35296.6|0
1692058500000|2023-08-15 00:15:00|35317.6|35297.6|35311.1|35291.1|35319.6|35299.6|35309.6|35289.6|0
1692058800000|2023-08-15 00:20:00|35311.6|35291.6|35322.1|35302.1|35327.1|35307.1|35311.1|35291.1|0
1692059100000|2023-08-15 00:25:00|35321.6|35301.6|35319.1|35299.1|35323.1|35303.1|35315.6|35295.6|0
1692059400000|2023-08-15 00:30:00|35319.6|35299.6|35320.1|35300.1|35321.1|35301.1|35315.6|35295.6|0
1692059700000|2023-08-15 00:35:00|35320.6|35300.6|35316.1|35296.1|35321.1|35301.1|35316.1|35296.1|0
1692060000000|2023-08-15 00:40:00|35315.6|35295.6|35310.6|35290.6|35315.6|35295.6|35307.6|35287.6|0
1692060300000|2023-08-15 00:45:00|35311.1|35291.1|35311.1|35291.1|35316.1|35296.1|35307.6|35287.6|0
1692060600000|2023-08-15 00:50:00|35310.6|35290.6|35313.1|35293.1|35314.1|35294.1|35309.1|35289.1|0
1692060900000|2023-08-15 00:55:00|35312.6|35292.6|35313.6|35293.6|35315.1|35295.1|35309.1|35289.1|0
1692061200000|2023-08-15 01:00:00|35314.1|35294.1|35314.1|35294.1|35318.1|35298.1|35310.1|35290.1|0
1692061500000|2023-08-15 01:05:00|35313.6|35293.6|35313.1|35293.1|35317.1|35297.1|35311.1|35291.1|0
1692061800000|2023-08-15 01:10:00|35313.6|35293.6|35311.6|35291.6|35316.6|35296.6|35310.1|35290.1|0
1692062100000|2023-08-15 01:15:00|35311.1|35291.1|35312.1|35292.1|35314.1|35294.1|35308.1|35288.1|0
1692062400000|2023-08-15 01:20:00|35312.6|35292.6|35331.1|35311.1|35331.6|35311.6|35310.1|35290.1|0
1692062700000|2023-08-15 01:25:00|35330.1|35310.1|35347.6|35327.6|35360.1|35340.1|35329.1|35309.1|0
1692063000000|2023-08-15 01:30:00|35349.1|35329.1|35325.1|35305.1|35352.1|35332.1|35324.1|35304.1|0
1692063300000|2023-08-15 01:35:00|35324.1|35304.1|35317.1|35297.1|35325.1|35305.1|35313.1|35293.1|0
1692063600000|2023-08-15 01:40:00|35317.6|35297.6|35328.1|35308.1|35336.1|35316.1|35315.6|35295.6|0
1692063900000|2023-08-15 01:45:00|35328.6|35308.6|35346.6|35326.6|35350.1|35330.1|35326.1|35306.1|0
1692064200000|2023-08-15 01:50:00|35347.6|35327.6|35346.6|35326.6|35363.1|35343.1|35346.6|35326.6|0
1692064500000|2023-08-15 01:55:00|35346.1|35326.1|35345.1|35325.1|35349.6|35329.6|35341.1|35321.1|0
1692064800000|2023-08-15 02:00:00|35343.1|35323.1|35333.1|35313.1|35343.1|35323.1|35331.6|35311.6|0
1692065100000|2023-08-15 02:05:00|35332.6|35312.6|35323.1|35303.1|35332.6|35312.6|35317.1|35297.1|0
1692065400000|2023-08-15 02:10:00|35322.1|35302.1|35320.1|35300.1|35325.1|35305.1|35317.6|35297.6|0
1692065700000|2023-08-15 02:15:00|35320.6|35300.6|35326.1|35306.1|35328.1|35308.1|35315.6|35295.6|0
1692066000000|2023-08-15 02:20:00|35325.6|35305.6|35326.1|35306.1|35335.6|35315.6|35320.1|35300.1|0
1692066300000|2023-08-15 02:25:00|35325.1|35305.1|35329.6|35309.6|35339.1|35319.1|35323.1|35303.1|0
1692066600000|2023-08-15 02:30:00|35329.1|35309.1|35338.1|35318.1|35340.1|35320.1|35329.1|35309.1|0
1692066900000|2023-08-15 02:35:00|35338.6|35318.6|35330.1|35310.1|35343.6|35323.6|35329.6|35309.6|0
1692067200000|2023-08-15 02:40:00|35330.6|35310.6|35332.6|35312.6|35333.1|35313.1|35328.6|35308.6|0
1692067500000|2023-08-15 02:45:00|35333.1|35313.1|35327.1|35307.1|35336.1|35316.1|35327.1|35307.1|0
1692067800000|2023-08-15 02:50:00|35326.1|35306.1|35326.1|35306.1|35327.1|35307.1|35320.1|35300.1|0
1692068100000|2023-08-15 02:55:00|35326.6|35306.6|35322.1|35302.1|35328.1|35308.1|35319.6|35299.6|0
1692068400000|2023-08-15 03:00:00|35323.1|35303.1|35326.1|35306.1|35327.1|35307.1|35320.1|35300.1|0
1692068700000|2023-08-15 03:05:00|35325.6|35305.6|35323.1|35303.1|35326.1|35306.1|35322.1|35302.1|0
1692069000000|2023-08-15 03:10:00|35322.6|35302.6|35328.6|35308.6|35328.6|35308.6|35319.6|35299.6|0
1692069300000|2023-08-15 03:15:00|35329.6|35309.6|35325.1|35305.1|35332.6|35312.6|35325.1|35305.1|0
1692069600000|2023-08-15 03:20:00|35324.6|35304.6|35331.1|35311.1|35331.1|35311.1|35321.1|35301.1|0
1692069900000|2023-08-15 03:25:00|35330.6|35310.6|35334.6|35314.6|35336.1|35316.1|35328.1|35308.1|0
1692070200000|2023-08-15 03:30:00|35335.1|35315.1|35326.1|35306.1|35335.6|35315.6|35325.1|35305.1|0
1692070500000|2023-08-15 03:35:00|35325.6|35305.6|35330.1|35310.1|35331.1|35311.1|35324.1|35304.1|0
1692070800000|2023-08-15 03:40:00|35330.6|35310.6|35326.1|35306.1|35330.6|35310.6|35325.6|35305.6|0
1692071100000|2023-08-15 03:45:00|35326.6|35306.6|35330.6|35310.6|35332.1|35312.1|35326.1|35306.1|0
1692071400000|2023-08-15 03:50:00|35332.6|35312.6|35334.1|35314.1|35338.1|35318.1|35332.6|35312.6|0
1692071700000|2023-08-15 03:55:00|35335.1|35315.1|35338.6|35318.6|35338.6|35318.6|35334.1|35314.1|0
1692072000000|2023-08-15 04:00:00|35339.1|35319.1|35343.6|35323.6|35344.6|35324.6|35334.6|35314.6|0
1692072300000|2023-08-15 04:05:00|35344.1|35324.1|35339.6|35319.6|35344.6|35324.6|35338.1|35318.1|0
1692072600000|2023-08-15 04:10:00|35340.1|35320.1|35335.1|35315.1|35340.6|35320.6|35334.1|35314.1|0
1692072900000|2023-08-15 04:15:00|35335.6|35315.6|35336.1|35316.1|35336.1|35316.1|35333.1|35313.1|0
1692073200000|2023-08-15 04:20:00|35335.6|35315.6|35335.1|35315.1|35335.6|35315.6|35333.6|35313.6|0
1692073500000|2023-08-15 04:25:00|35334.6|35314.6|35335.6|35315.6|35338.6|35318.6|35334.1|35314.1|0
1692073800000|2023-08-15 04:30:00|35335.1|35315.1|35331.6|35311.6|35336.6|35316.6|35328.1|35308.1|0
1692074100000|2023-08-15 04:35:00|35332.6|35312.6|35330.1|35310.1|35334.6|35314.6|35330.1|35310.1|0
1692074400000|2023-08-15 04:40:00|35330.6|35310.6|35331.1|35311.1|35331.6|35311.6|35326.6|35306.6|0
1692074700000|2023-08-15 04:45:00|35331.6|35311.6|35332.1|35312.1|35334.1|35314.1|35329.6|35309.6|0
1692075000000|2023-08-15 04:50:00|35332.6|35312.6|35335.6|35315.6|35336.6|35316.6|35331.6|35311.6|0
1692075300000|2023-08-15 04:55:00|35335.1|35315.1|35331.1|35311.1|35337.1|35317.1|35329.6|35309.6|0
1692075600000|2023-08-15 05:00:00|35332.6|35312.6|35326.1|35306.1|35332.6|35312.6|35325.1|35305.1|0
1692075900000|2023-08-15 05:05:00|35325.6|35305.6|35324.1|35304.1|35327.1|35307.1|35321.1|35301.1|0
1692076200000|2023-08-15 05:10:00|35323.6|35303.6|35329.6|35309.6|35332.6|35312.6|35321.1|35301.1|0
1692076500000|2023-08-15 05:15:00|35329.1|35309.1|35339.6|35319.6|35340.1|35320.1|35325.1|35305.1|0
1692076800000|2023-08-15 05:20:00|35339.1|35319.1|35332.1|35312.1|35339.1|35319.1|35327.1|35307.1|0
1692077100000|2023-08-15 05:25:00|35331.6|35311.6|35328.6|35308.6|35335.6|35315.6|35328.1|35308.1|0
1692077400000|2023-08-15 05:30:00|35329.1|35309.1|35323.1|35303.1|35329.1|35309.1|35320.6|35300.6|0
1692077700000|2023-08-15 05:35:00|35322.6|35302.6|35310.1|35290.1|35323.6|35303.6|35308.6|35288.6|0
1692078000000|2023-08-15 05:40:00|35310.6|35290.6|35319.1|35299.1|35321.1|35301.1|35308.6|35288.6|0
1692078300000|2023-08-15 05:45:00|35319.6|35299.6|35317.1|35297.1|35322.1|35302.1|35313.6|35293.6|0
1692078600000|2023-08-15 05:50:00|35316.6|35296.6|35324.1|35304.1|35327.1|35307.1|35314.1|35294.1|0
1692078900000|2023-08-15 05:55:00|35324.6|35304.6|35323.6|35303.6|35324.6|35304.6|35318.1|35298.1|0
1692079200000|2023-08-15 06:00:00|35320.1|35300.1|35330.6|35310.6|35341.1|35321.1|35319.6|35299.6|0
1692079500000|2023-08-15 06:05:00|35330.1|35310.1|35316.6|35296.6|35333.6|35313.6|35315.6|35295.6|0
1692079800000|2023-08-15 06:10:00|35317.1|35297.1|35321.1|35301.1|35324.1|35304.1|35316.1|35296.1|0
1692080100000|2023-08-15 06:15:00|35321.6|35301.6|35319.1|35299.1|35322.1|35302.1|35311.6|35291.6|0
1692080400000|2023-08-15 06:20:00|35318.6|35298.6|35325.6|35305.6|35328.6|35308.6|35317.6|35297.6|0
1692080700000|2023-08-15 06:25:00|35325.1|35305.1|35320.1|35300.1|35326.6|35306.6|35320.1|35300.1|0
1692081000000|2023-08-15 06:30:00|35319.6|35299.6|35317.6|35297.6|35320.1|35300.1|35310.6|35290.6|0
1692081300000|2023-08-15 06:35:00|35317.1|35297.1|35307.1|35287.1|35318.1|35298.1|35305.1|35285.1|0
1692081600000|2023-08-15 06:40:00|35306.6|35286.6|35297.6|35277.6|35308.1|35288.1|35296.6|35276.6|0
1692081900000|2023-08-15 06:45:00|35297.1|35277.1|35299.1|35279.1|35301.6|35281.6|35295.1|35275.1|0
1692082200000|2023-08-15 06:50:00|35298.6|35278.6|35294.6|35274.6|35303.1|35283.1|35293.6|35273.6|0
1692082500000|2023-08-15 06:55:00|35294.1|35274.1|35284.6|35264.6|35296.6|35276.6|35284.6|35264.6|0
1692082800000|2023-08-15 07:00:00|35287.6|35267.6|35301.6|35281.6|35302.1|35282.1|35287.6|35267.6|0
1692083100000|2023-08-15 07:05:00|35299.1|35279.1|35312.1|35292.1|35318.6|35298.6|35299.1|35279.1|0
1692083400000|2023-08-15 07:10:00|35311.1|35291.1|35295.6|35275.6|35312.1|35292.1|35292.1|35272.1|0
1692083700000|2023-08-15 07:15:00|35295.1|35275.1|35306.1|35286.1|35306.1|35286.1|35295.1|35275.1|0
1692084000000|2023-08-15 07:20:00|35306.6|35286.6|35258.1|35238.1|35306.6|35286.6|35254.6|35234.6|0
1692084300000|2023-08-15 07:25:00|35256.1|35236.1|35231.1|35211.1|35256.1|35236.1|35227.1|35207.1|0
1692084600000|2023-08-15 07:30:00|35230.1|35210.1|35170.6|35150.6|35230.1|35210.1|35170.6|35150.6|0
1692084900000|2023-08-15 07:35:00|35172.6|35152.6|35168.6|35148.6|35187.1|35167.1|35151.6|35131.6|0
1692085200000|2023-08-15 07:40:00|35169.6|35149.6|35169.1|35149.1|35185.1|35165.1|35155.1|35135.1|0
1692085500000|2023-08-15 07:45:00|35170.1|35150.1|35167.6|35147.6|35175.6|35155.6|35154.6|35134.6|0
1692085800000|2023-08-15 07:50:00|35168.1|35148.1|35146.1|35126.1|35172.1|35152.1|35138.6|35118.6|0
1692086100000|2023-08-15 07:55:00|35145.6|35125.6|35131.6|35111.6|35145.6|35125.6|35129.1|35109.1|0
1692086400000|2023-08-15 08:00:00|35132.6|35112.6|35127.6|35107.6|35137.1|35117.1|35109.1|35089.1|0
1692086700000|2023-08-15 08:05:00|35129.1|35109.1|35135.1|35115.1|35137.1|35117.1|35114.1|35094.1|0
1692087000000|2023-08-15 08:10:00|35136.6|35116.6|35137.1|35117.1|35140.1|35120.1|35122.1|35102.1|0
1692087300000|2023-08-15 08:15:00|35138.1|35118.1|35138.1|35118.1|35142.1|35122.1|35121.1|35101.1|0
1692087600000|2023-08-15 08:20:00|35138.6|35118.6|35130.1|35110.1|35139.1|35119.1|35123.6|35103.6|0
1692087900000|2023-08-15 08:25:00|35129.1|35109.1|35137.1|35117.1|35144.1|35124.1|35125.6|35105.6|0
1692088200000|2023-08-15 08:30:00|35136.6|35116.6|35127.1|35107.1|35136.6|35116.6|35118.6|35098.6|0
1692088500000|2023-08-15 08:35:00|35127.6|35107.6|35158.6|35138.6|35173.1|35153.1|35125.6|35105.6|0
1692088800000|2023-08-15 08:40:00|35159.1|35139.1|35170.6|35150.6|35173.6|35153.6|35151.1|35131.1|0
1692089100000|2023-08-15 08:45:00|35167.1|35147.1|35163.1|35143.1|35177.6|35157.6|35160.6|35140.6|0
1692089400000|2023-08-15 08:50:00|35162.6|35142.6|35172.1|35152.1|35175.6|35155.6|35161.1|35141.1|0
1692089700000|2023-08-15 08:55:00|35171.6|35151.6|35177.1|35157.1|35186.6|35166.6|35171.6|35151.6|0
1692090000000|2023-08-15 09:00:00|35175.6|35155.6|35152.1|35132.1|35175.6|35155.6|35151.1|35131.1|0
1692090300000|2023-08-15 09:05:00|35151.6|35131.6|35159.6|35139.6|35160.1|35140.1|35144.1|35124.1|0
1692090600000|2023-08-15 09:10:00|35159.1|35139.1|35133.1|35113.1|35160.1|35140.1|35133.1|35113.1|0
1692090900000|2023-08-15 09:15:00|35132.6|35112.6|35147.6|35127.6|35149.6|35129.6|35130.6|35110.6|0
1692091200000|2023-08-15 09:20:00|35147.1|35127.1|35162.1|35142.1|35162.1|35142.1|35147.1|35127.1|0
1692091500000|2023-08-15 09:25:00|35161.6|35141.6|35156.6|35136.6|35177.1|35157.1|35150.1|35130.1|0
1692091800000|2023-08-15 09:30:00|35157.1|35137.1|35162.1|35142.1|35169.1|35149.1|35150.1|35130.1|0
1692092100000|2023-08-15 09:35:00|35161.6|35141.6|35165.1|35145.1|35171.1|35151.1|35157.1|35137.1|0
1692092400000|2023-08-15 09:40:00|35164.6|35144.6|35149.6|35129.6|35168.6|35148.6|35146.1|35126.1|0
1692092700000|2023-08-15 09:45:00|35149.1|35129.1|35155.1|35135.1|35155.1|35135.1|35137.1|35117.1|0
1692093000000|2023-08-15 09:50:00|35154.6|35134.6|35136.6|35116.6|35158.1|35138.1|35135.6|35115.6|0
1692093300000|2023-08-15 09:55:00|35138.1|35118.1|35136.6|35116.6|35147.1|35127.1|35131.1|35111.1|0
1692093600000|2023-08-15 10:00:00|35134.6|35114.6|35138.1|35118.1|35178.1|35158.1|35127.1|35107.1|0
1692093900000|2023-08-15 10:05:00|35137.1|35117.1|35137.1|35117.1|35145.6|35125.6|35130.1|35110.1|0
1692094200000|2023-08-15 10:10:00|35136.6|35116.6|35133.1|35113.1|35142.1|35122.1|35125.1|35105.1|0
1692094500000|2023-08-15 10:15:00|35131.1|35111.1|35104.1|35084.1|35132.1|35112.1|35099.1|35079.1|0
1692094800000|2023-08-15 10:20:00|35103.1|35083.1|35093.1|35073.1|35105.6|35085.6|35085.6|35065.6|0
1692095100000|2023-08-15 10:25:00|35092.1|35072.1|35087.1|35067.1|35101.6|35081.6|35085.1|35065.1|0
1692095400000|2023-08-15 10:30:00|35084.6|35064.6|35095.6|35075.6|35097.1|35077.1|35081.1|35061.1|0
1692095700000|2023-08-15 10:35:00|35097.1|35077.1|35100.1|35080.1|35106.1|35086.1|35089.1|35069.1|0
1692096000000|2023-08-15 10:40:00|35100.6|35080.6|35093.1|35073.1|35101.6|35081.6|35087.6|35067.6|0
1692096300000|2023-08-15 10:45:00|35092.6|35072.6|35089.1|35069.1|35103.6|35083.6|35085.1|35065.1|0
1692096600000|2023-08-15 10:50:00|35088.6|35068.6|35093.6|35073.6|35103.1|35083.1|35085.1|35065.1|0
1692096900000|2023-08-15 10:55:00|35095.6|35075.6|35111.1|35091.1|35111.6|35091.6|35090.1|35070.1|0
1692097200000|2023-08-15 11:00:00|35111.6|35091.6|35097.1|35077.1|35111.6|35091.6|35097.1|35077.1|0
1692097500000|2023-08-15 11:05:00|35096.6|35076.6|35103.1|35083.1|35104.6|35084.6|35075.1|35055.1|0
1692097800000|2023-08-15 11:10:00|35103.6|35083.6|35100.6|35080.6|35106.1|35086.1|35095.1|35075.1|0
1692098100000|2023-08-15 11:15:00|35097.6|35077.6|35095.1|35075.1|35104.6|35084.6|35090.6|35070.6|0
1692098400000|2023-08-15 11:20:00|35094.6|35074.6|35114.1|35094.1|35115.1|35095.1|35091.1|35071.1|0
1692098700000|2023-08-15 11:25:00|35113.6|35093.6|35109.1|35089.1|35115.6|35095.6|35103.6|35083.6|0
1692099000000|2023-08-15 11:30:00|35108.6|35088.6|35107.1|35087.1|35109.1|35089.1|35101.1|35081.1|0
1692099300000|2023-08-15 11:35:00|35106.1|35086.1|35085.1|35065.1|35108.1|35088.1|35083.1|35063.1|0
1692099600000|2023-08-15 11:40:00|35083.6|35063.6|35075.1|35055.1|35083.6|35063.6|35058.1|35038.1|0
1692099900000|2023-08-15 11:45:00|35074.6|35054.6|35064.1|35044.1|35074.6|35054.6|35057.1|35037.1|0
1692100200000|2023-08-15 11:50:00|35063.6|35043.6|35056.6|35036.6|35063.6|35043.6|35052.1|35032.1|0
1692100500000|2023-08-15 11:55:00|35057.1|35037.1|35057.1|35037.1|35058.6|35038.6|35041.1|35021.1|0
1692100800000|2023-08-15 12:00:00|35055.6|35035.6|35043.1|35023.1|35058.6|35038.6|35028.1|35008.1|0
1692101100000|2023-08-15 12:05:00|35042.6|35022.6|35045.1|35025.1|35054.6|35034.6|35037.1|35017.1|0
1692101400000|2023-08-15 12:10:00|35045.6|35025.6|35058.1|35038.1|35058.1|35038.1|35032.1|35012.1|0
1692101700000|2023-08-15 12:15:00|35057.6|35037.6|35054.6|35034.6|35062.6|35042.6|35050.1|35030.1|0
1692102000000|2023-08-15 12:20:00|35056.6|35036.6|35051.1|35031.1|35057.1|35037.1|35044.1|35024.1|0
1692102300000|2023-08-15 12:25:00|35051.6|35031.6|35057.6|35037.6|35063.1|35043.1|35049.1|35029.1|0
1692102600000|2023-08-15 12:30:00|35060.1|35040.1|35050.6|35030.6|35060.1|35040.1|35010.1|34990.1|0
1692102900000|2023-08-15 12:35:00|35051.1|35031.1|35042.6|35022.6|35079.1|35059.1|35042.6|35022.6|0
1692103200000|2023-08-15 12:40:00|35040.6|35020.6|35068.1|35048.1|35068.1|35048.1|35037.6|35017.6|0
1692103500000|2023-08-15 12:45:00|35067.1|35047.1|35060.1|35040.1|35073.6|35053.6|35058.1|35038.1|0
1692103800000|2023-08-15 12:50:00|35060.6|35040.6|35044.1|35024.1|35065.1|35045.1|35039.6|35019.6|0
1692104100000|2023-08-15 12:55:00|35041.6|35021.6|35038.1|35018.1|35053.1|35033.1|35032.1|35012.1|0
1692104400000|2023-08-15 13:00:00|35036.6|35016.6|35053.6|35033.6|35055.1|35035.1|35030.1|35010.1|0
1692104700000|2023-08-15 13:05:00|35054.1|35034.1|35062.6|35042.6|35066.1|35046.1|35050.1|35030.1|0
1692105000000|2023-08-15 13:10:00|35064.1|35044.1|35088.1|35068.1|35091.6|35071.6|35063.1|35043.1|0
1692105300000|2023-08-15 13:15:00|35090.6|35070.6|35109.1|35089.1|35116.1|35096.1|35084.1|35064.1|0
1692105600000|2023-08-15 13:20:00|35108.1|35088.1|35125.1|35105.1|35125.1|35105.1|35105.6|35085.6|0
1692105900000|2023-08-15 13:25:00|35124.6|35104.6|35145.1|35125.1|35145.1|35125.1|35109.1|35089.1|0
1692106200000|2023-08-15 13:30:00|35159.6|35139.6|35148.1|35128.1|35193.1|35173.1|35136.6|35116.6|0
1692106500000|2023-08-15 13:35:00|35148.6|35128.6|35146.6|35126.6|35156.1|35136.1|35105.1|35085.1|0
1692106800000|2023-08-15 13:40:00|35148.1|35128.1|35119.6|35099.6|35150.6|35130.6|35087.6|35067.6|0
1692107100000|2023-08-15 13:45:00|35117.1|35097.1|35063.1|35043.1|35121.1|35101.1|35055.6|35035.6|0
1692107400000|2023-08-15 13:50:00|35062.6|35042.6|35101.1|35081.1|35117.1|35097.1|35053.1|35033.1|0
1692107700000|2023-08-15 13:55:00|35099.1|35079.1|35101.1|35081.1|35114.6|35094.6|35086.6|35066.6|0
1692108000000|2023-08-15 14:00:00|35096.1|35076.1|35077.6|35057.6|35109.6|35089.6|35076.1|35056.1|0
1692108300000|2023-08-15 14:05:00|35073.1|35053.1|35010.6|34990.6|35073.6|35053.6|34994.6|34974.6|0
1692108600000|2023-08-15 14:10:00|35008.6|34988.6|35001.6|34981.6|35028.6|35008.6|34998.6|34978.6|0
1692108900000|2023-08-15 14:15:00|35000.6|34980.6|35005.6|34985.6|35016.1|34996.1|34995.6|34975.6|0
1692109200000|2023-08-15 14:20:00|35006.6|34986.6|34988.6|34968.6|35028.1|35008.1|34985.6|34965.6|0
1692109500000|2023-08-15 14:25:00|34989.6|34969.6|35007.6|34987.6|35012.1|34992.1|34978.6|34958.6|0
1692109800000|2023-08-15 14:30:00|35005.6|34985.6|34986.6|34966.6|35012.6|34992.6|34974.6|34954.6|0
1692110100000|2023-08-15 14:35:00|34990.1|34970.1|35013.1|34993.1|35016.1|34996.1|34974.1|34954.1|0
1692110400000|2023-08-15 14:40:00|35014.6|34994.6|35037.6|35017.6|35039.6|35019.6|34999.6|34979.6|0
1692110700000|2023-08-15 14:45:00|35034.6|35014.6|35026.6|35006.6|35051.1|35031.1|35020.6|35000.6|0
1692111000000|2023-08-15 14:50:00|35027.6|35007.6|35007.7|34987.7|35032.1|35012.1|35007.2|34987.2|0
1692111300000|2023-08-15 14:55:00|35006.7|34986.7|34998.9|34978.9|35023.9|35003.9|34996.4|34976.4|0
1692111600000|2023-08-15 15:00:00|34999.4|34979.4|35048.9|35028.9|35049.4|35029.4|34998.9|34978.9|0
1692111900000|2023-08-15 15:05:00|35047.4|35027.4|35056.4|35036.4|35066.4|35046.4|35040.9|35020.9|0
1692112200000|2023-08-15 15:10:00|35057.4|35037.4|35061.4|35041.4|35074.4|35054.4|35037.9|35017.9|0
1692112500000|2023-08-15 15:15:00|35059.9|35039.9|35056.9|35036.9|35065.4|35045.4|35037.9|35017.9|0
1692112800000|2023-08-15 15:20:00|35056.4|35036.4|35031.4|35011.4|35056.4|35036.4|35026.9|35006.9|0
1692113100000|2023-08-15 15:25:00|35033.9|35013.9|35060.9|35040.9|35067.4|35047.4|35018.9|34998.9|0
1692113400000|2023-08-15 15:30:00|35058.9|35038.9|35058.9|35038.9|35069.4|35049.4|35046.4|35026.4|0
1692113700000|2023-08-15 15:35:00|35058.4|35038.4|35077.9|35057.9|35084.9|35064.9|35057.4|35037.4|0
1692114000000|2023-08-15 15:40:00|35077.4|35057.4|35060.9|35040.9|35081.4|35061.4|35058.4|35038.4|0
1692114300000|2023-08-15 15:45:00|35057.9|35037.9|35057.4|35037.4|35064.9|35044.9|35042.9|35022.9|0
1692114600000|2023-08-15 15:50:00|35059.4|35039.4|35051.4|35031.4|35069.4|35049.4|35049.9|35029.9|0
1692114900000|2023-08-15 15:55:00|35049.4|35029.4|35065.9|35045.9|35066.4|35046.4|35046.4|35026.4|0
1692115200000|2023-08-15 16:00:00|35066.9|35046.9|35054.4|35034.4|35078.4|35058.4|35046.9|35026.9|0
1692115500000|2023-08-15 16:05:00|35053.4|35033.4|35015.4|34995.4|35061.4|35041.4|35011.4|34991.4|0
1692115800000|2023-08-15 16:10:00|35017.4|34997.4|35009.9|34989.9|35025.4|35005.4|34995.4|34975.4|0
1692116100000|2023-08-15 16:15:00|35009.4|34989.4|35031.9|35011.9|35036.9|35016.9|34998.4|34978.4|0
1692116400000|2023-08-15 16:20:00|35030.4|35010.4|35036.9|35016.9|35044.9|35024.9|35025.9|35005.9|0
1692116700000|2023-08-15 16:25:00|35037.4|35017.4|35026.9|35006.9|35037.4|35017.4|35017.4|34997.4|0
1692117000000|2023-08-15 16:30:00|35029.4|35009.4|35012.9|34992.9|35038.9|35018.9|35008.9|34988.9|0
1692117300000|2023-08-15 16:35:00|35011.9|34991.9|35016.4|34996.4|35026.9|35006.9|35006.4|34986.4|0
1692117600000|2023-08-15 16:40:00|35018.9|34998.9|35003.4|34983.4|35018.9|34998.9|34998.4|34978.4|0
1692117900000|2023-08-15 16:45:00|35002.9|34982.9|34983.4|34963.4|35013.4|34993.4|34975.4|34955.4|0
1692118200000|2023-08-15 16:50:00|34983.9|34963.9|34995.4|34975.4|35000.9|34980.9|34975.4|34955.4|0
1692118500000|2023-08-15 16:55:00|34996.4|34976.4|35003.4|34983.4|35013.4|34993.4|34984.4|34964.4|0
1692118800000|2023-08-15 17:00:00|35004.4|34984.4|35006.4|34986.4|35017.4|34997.4|34989.9|34969.9|0
1692119100000|2023-08-15 17:05:00|35005.4|34985.4|35000.4|34980.4|35009.9|34989.9|34992.4|34972.4|0
1692119400000|2023-08-15 17:10:00|34999.4|34979.4|35027.9|35007.9|35032.4|35012.4|34998.4|34978.4|0
1692119700000|2023-08-15 17:15:00|35026.9|35006.9|35027.4|35007.4|35045.4|35025.4|35025.4|35005.4|0
1692120000000|2023-08-15 17:20:00|35028.4|35008.4|35042.9|35022.9|35048.4|35028.4|35021.4|35001.4|0
1692120300000|2023-08-15 17:25:00|35043.4|35023.4|35045.9|35025.9|35057.4|35037.4|35038.4|35018.4|0
1692120600000|2023-08-15 17:30:00|35046.4|35026.4|35024.4|35004.4|35049.4|35029.4|35018.9|34998.9|0
1692120900000|2023-08-15 17:35:00|35021.4|35001.4|35017.4|34997.4|35034.4|35014.4|35011.9|34991.9|0
1692121200000|2023-08-15 17:40:00|35016.4|34996.4|35010.4|34990.4|35016.9|34996.9|34993.9|34973.9|0
1692121500000|2023-08-15 17:45:00|35009.9|34989.9|35001.9|34981.9|35033.4|35013.4|35000.4|34980.4|0
1692121800000|2023-08-15 17:50:00|35002.4|34982.4|35010.4|34990.4|35021.9|35001.9|35002.4|34982.4|0
1692122100000|2023-08-15 17:55:00|35009.9|34989.9|35016.4|34996.4|35024.9|35004.9|34998.9|34978.9|0
1692122400000|2023-08-15 18:00:00|35017.4|34997.4|35006.9|34986.9|35024.9|35004.9|35004.9|34984.9|0
1692122700000|2023-08-15 18:05:00|35005.9|34985.9|35017.9|34997.9|35021.9|35001.9|35002.4|34982.4|0
1692123000000|2023-08-15 18:10:00|35017.4|34997.4|35015.9|34995.9|35025.9|35005.9|35011.9|34991.9|0
1692123300000|2023-08-15 18:15:00|35012.4|34992.4|35018.4|34998.4|35028.9|35008.9|35007.4|34987.4|0
1692123600000|2023-08-15 18:20:00|35019|34999|35006|34986|35023.5|35003.5|34999.5|34979.5|0
1692123900000|2023-08-15 18:25:00|35002.5|34982.5|35009.5|34989.5|35012|34992|35002|34982|0
1692124200000|2023-08-15 18:30:00|35013|34993|35036.5|35016.5|35041|35021|35009.5|34989.5|0
1692124500000|2023-08-15 18:35:00|35037.5|35017.5|35039|35019|35041|35021|35025.5|35005.5|0
1692124800000|2023-08-15 18:40:00|35038.5|35018.5|35050.5|35030.5|35051.5|35031.5|35032.5|35012.5|0
1692125100000|2023-08-15 18:45:00|35049.5|35029.5|35041.5|35021.5|35061|35041|35039|35019|0
1692125400000|2023-08-15 18:50:00|35039.5|35019.5|35046|35026|35051.5|35031.5|35034.5|35014.5|0
1692125700000|2023-08-15 18:55:00|35047.5|35027.5|35039|35019|35052.5|35032.5|35026|35006|0
1692126000000|2023-08-15 19:00:00|35038.5|35018.5|35026|35006|35040.5|35020.5|35020|35000|0
1692126300000|2023-08-15 19:05:00|35025.5|35005.5|35032|35012|35036.5|35016.5|35022.5|35002.5|0
1692126600000|2023-08-15 19:10:00|35034|35014|35023|35003|35048|35028|35019|34999|0
1692126900000|2023-08-15 19:15:00|35023.5|35003.5|35026|35006|35031.5|35011.5|35012.5|34992.5|0
1692127200000|2023-08-15 19:20:00|35025.5|35005.5|35009.5|34989.5|35029|35009|35007|34987|0
1692127500000|2023-08-15 19:25:00|35009|34989|34935.5|34915.5|35012.5|34992.5|34934|34914|0
1692127800000|2023-08-15 19:30:00|34936.5|34916.5|34954.5|34934.5|34965.5|34945.5|34916|34896|0
1692128100000|2023-08-15 19:35:00|34955.5|34935.5|34928.5|34908.5|34964.5|34944.5|34928.5|34908.5|0
1692128400000|2023-08-15 19:40:00|34930.2|34910.2|34925.2|34905.2|34937.2|34917.2|34922.2|34902.2|0
1692128700000|2023-08-15 19:45:00|34922.7|34902.7|34943.7|34923.7|34959.7|34939.7|34920.7|34900.7|0
1692129000000|2023-08-15 19:50:00|34946.2|34926.2|34969.2|34949.2|34975.2|34955.2|34931.7|34911.7|0
1692129300000|2023-08-15 19:55:00|34969.7|34949.7|34968.7|34948.7|34996.7|34976.7|34952.7|34932.7|0
1692129600000|2023-08-15 20:00:00|34965.2|34945.2|34960.2|34940.2|34975.7|34955.7|34948.7|34928.7|0
1692129900000|2023-08-15 20:05:00|34960.7|34940.7|34971.7|34951.7|34971.7|34951.7|34950.7|34930.7|0
1692130200000|2023-08-15 20:10:00|34972.7|34952.7|34965.7|34945.7|34979.7|34959.7|34962.7|34942.7|0
1692130500000|2023-08-15 20:15:00|34963.2|34943.2|34966.7|34946.7|34970.7|34950.7|34959.2|34939.2|0
1692130800000|2023-08-15 20:20:00|34967.2|34947.2|34970.7|34950.7|34972.2|34952.2|34965.7|34945.7|0
1692131100000|2023-08-15 20:25:00|34971.2|34951.2|34966.7|34946.7|34973.2|34953.2|34966.7|34946.7|0
1692131400000|2023-08-15 20:30:00|34967.2|34947.2|34966.7|34946.7|34968.7|34948.7|34964.7|34944.7|0
1692131700000|2023-08-15 20:35:00|34967.2|34947.2|34962.7|34942.7|34967.7|34947.7|34961.2|34941.2|0
1692132000000|2023-08-15 20:40:00|34963.2|34943.2|34962.7|34942.7|34964.7|34944.7|34959.7|34939.7|0
1692132300000|2023-08-15 20:45:00|34963.2|34943.2|34965.7|34945.7|34968.2|34948.2|34963.2|34943.2|0
1692132600000|2023-08-15 20:50:00|34966.2|34946.2|34963.7|34943.7|34966.2|34946.2|34963.2|34943.2|0
1692132900000|2023-08-15 20:55:00|34963.2|34943.2|34962.2|34942.2|34964.7|34944.7|34957.7|34937.7|0
1692133200000|2023-08-15 21:00:00|34962.9|34942.9|34964.8|34944.8|34965.8|34945.8|34962.9|34942.9|0
1692133500000|2023-08-15 21:05:00|34965.3|34945.3|34964.6|34944.6|34965.4|34945.4|34963.6|34943.6|0
1692133800000|2023-08-15 21:10:00|34965.4|34945.4|34965|34945|34965.4|34945.4|34964.3|34944.3|0
1692134100000|2023-08-15 21:15:00|34965.9|34945.9|34965.1|34945.1|34965.9|34945.9|34964.8|34944.8|0
1692134400000|2023-08-15 21:20:00|34965|34945|34965.7|34945.7|34966.5|34946.5|34965|34945|0
1692134700000|2023-08-15 21:25:00|34964.2|34944.2|34967|34947|34970.2|34950.2|34964.2|34944.2|0
1692135000000|2023-08-15 21:30:00|34967.2|34947.2|34972.7|34952.7|34975.7|34955.7|34967.2|34947.2|0
1692135300000|2023-08-15 21:35:00|34976.1|34956.1|34971.8|34951.8|34976.2|34956.2|34971.2|34951.2|0
1692135600000|2023-08-15 21:40:00|34971.9|34951.9|34972.1|34952.1|34975.5|34955.5|34971.5|34951.5|0
1692135900000|2023-08-15 21:45:00|34972|34952|34972.5|34952.5|34974.5|34954.5|34971.8|34951.8|0
1692136200000|2023-08-15 21:50:00|34972.2|34952.2|34972.1|34952.1|34972.5|34952.5|34972.1|34952.1|0
1692136500000|2023-08-15 21:55:00|34972.5|34952.5|34974.8|34954.8|34975.5|34955.5|34971.8|34951.8|0
1692136800000|2023-08-15 22:00:00|34961|34941|34963|34943|34973.5|34953.5|34961|34941|0
1692137100000|2023-08-15 22:05:00|34962.5|34942.5|34958|34938|34964|34944|34956.5|34936.5|0
1692137400000|2023-08-15 22:10:00|34958.5|34938.5|34970|34950|34970.5|34950.5|34958|34938|0
1692137700000|2023-08-15 22:15:00|34970.5|34950.5|34967|34947|34970.5|34950.5|34964.5|34944.5|0
1692138000000|2023-08-15 22:20:00|34967.5|34947.5|34963|34943|34969|34949|34961.5|34941.5|0
1692138300000|2023-08-15 22:25:00|34963.5|34943.5|34962|34942|34965|34945|34959.5|34939.5|0
1692138600000|2023-08-15 22:30:00|34962.5|34942.5|34960|34940|34967.5|34947.5|34959.5|34939.5|0
1692138900000|2023-08-15 22:35:00|34959.5|34939.5|34964|34944|34967|34947|34952|34932|0
1692139200000|2023-08-15 22:40:00|34964.5|34944.5|34961|34941|34967|34947|34961|34941|0
1692139500000|2023-08-15 22:45:00|34960.5|34940.5|34964|34944|34964|34944|34960.5|34940.5|0
1692139800000|2023-08-15 22:50:00|34963.5|34943.5|34965.5|34945.5|34965.5|34945.5|34961|34941|0
1692140100000|2023-08-15 22:55:00|34966.5|34946.5|34969|34949|34971.5|34951.5|34966|34946|0
1692140400000|2023-08-15 23:00:00|34970|34950|34971|34951|34972|34952|34966.5|34946.5|0
1692140700000|2023-08-15 23:05:00|34971.5|34951.5|34969|34949|34972|34952|34969|34949|0
1692141000000|2023-08-15 23:10:00|34969.5|34949.5|34970|34950|34972|34952|34969|34949|0
1692141300000|2023-08-15 23:15:00|34970.5|34950.5|34970|34950|34974|34954|34969|34949|0
1692141600000|2023-08-15 23:20:00|34970.5|34950.5|34974|34954|34974.5|34954.5|34969.5|34949.5|0
1692141900000|2023-08-15 23:25:00|34974.5|34954.5|34975|34955|34977.5|34957.5|34974|34954|0
1692142200000|2023-08-15 23:30:00|34975.5|34955.5|34979.5|34959.5|34979.5|34959.5|34975|34955|0
1692142500000|2023-08-15 23:35:00|34980|34960|34982|34962|34983|34963|34978|34958|0
1692142800000|2023-08-15 23:40:00|34982.5|34962.5|34978|34958|34983.5|34963.5|34977.5|34957.5|0
1692143100000|2023-08-15 23:45:00|34978.5|34958.5|34978|34958|34982|34962|34976|34956|0
1692143400000|2023-08-15 23:50:00|34978.5|34958.5|34975|34955|34978.5|34958.5|34971.5|34951.5|0
1692143700000|2023-08-15 23:55:00|34975.5|34955.5|34978|34958|34980|34960|34975|34955|0
1692144000000|2023-08-16 00:00:00|34979.5|34959.5|34972|34952|34981|34961|34968.5|34948.5|0
1692144300000|2023-08-16 00:05:00|34971.5|34951.5|34969|34949|34977|34957|34966.5|34946.5|0
1692144600000|2023-08-16 00:10:00|34968|34948|34974|34954|34974|34954|34960.5|34940.5|0
1692144900000|2023-08-16 00:15:00|34974.5|34954.5|34980.5|34960.5|34980.5|34960.5|34968.5|34948.5|0
1692145200000|2023-08-16 00:20:00|34980|34960|34971.5|34951.5|34980|34960|34971|34951|0
1692145500000|2023-08-16 00:25:00|34971|34951|34964|34944|34974|34954|34961.5|34941.5|0
1692145800000|2023-08-16 00:30:00|34964.5|34944.5|34956|34936|34973|34953|34955.5|34935.5|0
1692146100000|2023-08-16 00:35:00|34956.5|34936.5|34947|34927|34956.5|34936.5|34945.5|34925.5|0
1692146400000|2023-08-16 00:40:00|34946.5|34926.5|34933|34913|34947|34927|34914|34894|0
1692146700000|2023-08-16 00:45:00|34932.5|34912.5|34953|34933|34955|34935|34932|34912|0
1692147000000|2023-08-16 00:50:00|34952.5|34932.5|34952|34932|34957|34937|34948.5|34928.5|0
1692147300000|2023-08-16 00:55:00|34952.5|34932.5|34949.5|34929.5|34958|34938|34945|34925|0
1692147600000|2023-08-16 01:00:00|34950|34930|34950.5|34930.5|34958|34938|34949|34929|0
1692147900000|2023-08-16 01:05:00|34951|34931|34951|34931|34955|34935|34946.5|34926.5|0
1692148200000|2023-08-16 01:10:00|34950.5|34930.5|34946|34926|34961|34941|34941|34921|0
1692148500000|2023-08-16 01:15:00|34948.5|34928.5|34946|34926|34953|34933|34937|34917|0
1692148800000|2023-08-16 01:20:00|34946.5|34926.5|34947.5|34927.5|34957|34937|34946|34926|0
1692149100000|2023-08-16 01:25:00|34945|34925|34963.5|34943.5|34967|34947|34945|34925|0
1692149400000|2023-08-16 01:30:00|34964|34944|34967|34947|34975|34955|34956.5|34936.5|0
1692149700000|2023-08-16 01:35:00|34966|34946|34966|34946|34971|34951|34959|34939|0
1692150000000|2023-08-16 01:40:00|34966.5|34946.5|34964|34944|34972|34952|34957.5|34937.5|0
1692150300000|2023-08-16 01:45:00|34964.5|34944.5|34968|34948|34972|34952|34961|34941|0
1692150600000|2023-08-16 01:50:00|34968.5|34948.5|34990.5|34970.5|34990.5|34970.5|34965|34945|0
1692150900000|2023-08-16 01:55:00|34991|34971|34963|34943|34991|34971|34962.5|34942.5|0
1692151200000|2023-08-16 02:00:00|34963.5|34943.5|34955.5|34935.5|34969.5|34949.5|34949|34929|0
1692151500000|2023-08-16 02:05:00|34957|34937|34980.5|34960.5|34981|34961|34955|34935|0
1692151800000|2023-08-16 02:10:00|34980|34960|34979|34959|34986|34966|34967.5|34947.5|0
1692152100000|2023-08-16 02:15:00|34981|34961|34977|34957|34990|34970|34976.5|34956.5|0
1692152400000|2023-08-16 02:20:00|34976|34956|34978.5|34958.5|34984.5|34964.5|34969|34949|0
1692152700000|2023-08-16 02:25:00|34978|34958|34977|34957|34982|34962|34974|34954|0
1692153000000|2023-08-16 02:30:00|34977.5|34957.5|34969|34949|34981|34961|34969|34949|0
1692153300000|2023-08-16 02:35:00|34970|34950|34972|34952|34975|34955|34968|34948|0
1692153600000|2023-08-16 02:40:00|34972.5|34952.5|34969.5|34949.5|34974.5|34954.5|34967|34947|0
1692153900000|2023-08-16 02:45:00|34969|34949|34971.5|34951.5|34981.5|34961.5|34969|34949|0
1692154200000|2023-08-16 02:50:00|34972|34952|34979|34959|34979.5|34959.5|34966|34946|0
1692154500000|2023-08-16 02:55:00|34978.5|34958.5|34962.5|34942.5|34978.5|34958.5|34961.5|34941.5|0
1692154800000|2023-08-16 03:00:00|34963|34943|34976|34956|34977|34957|34963|34943|0
1692155100000|2023-08-16 03:05:00|34975|34955|34973.5|34953.5|34984.5|34964.5|34972.5|34952.5|0
1692155400000|2023-08-16 03:10:00|34973|34953|34984|34964|34986.5|34966.5|34973|34953|0
1692155700000|2023-08-16 03:15:00|34983.5|34963.5|34982|34962|34984.5|34964.5|34979|34959|0
1692156000000|2023-08-16 03:20:00|34982.5|34962.5|34982.5|34962.5|34982.5|34962.5|34975|34955|0
1692156300000|2023-08-16 03:25:00|34982|34962|34980|34960|34982.5|34962.5|34974|34954|0
1692156600000|2023-08-16 03:30:00|34980.5|34960.5|34981|34961|34984|34964|34977|34957|0
1692156900000|2023-08-16 03:35:00|34981.5|34961.5|34982|34962|34982|34962|34978|34958|0
1692157200000|2023-08-16 03:40:00|34981.5|34961.5|34979.5|34959.5|34984|34964|34975|34955|0
1692157500000|2023-08-16 03:45:00|34981.5|34961.5|34978|34958|34983|34963|34977|34957|0
1692157800000|2023-08-16 03:50:00|34977.5|34957.5|34974|34954|34980|34960|34973|34953|0
1692158100000|2023-08-16 03:55:00|34974.5|34954.5|34975|34955|34978|34958|34972.5|34952.5|0
1692158400000|2023-08-16 04:00:00|34974.5|34954.5|34977|34957|34977.5|34957.5|34973|34953|0
1692158700000|2023-08-16 04:05:00|34977.5|34957.5|34958|34938|34977.5|34957.5|34957|34937|0
1692159000000|2023-08-16 04:10:00|34958.5|34938.5|34966|34946|34969|34949|34958.5|34938.5|0
1692159300000|2023-08-16 04:15:00|34966.5|34946.5|34964|34944|34970|34950|34962.5|34942.5|0
1692159600000|2023-08-16 04:20:00|34964.5|34944.5|34963|34943|34966|34946|34960.5|34940.5|0
1692159900000|2023-08-16 04:25:00|34962.5|34942.5|34959|34939|34965.5|34945.5|34959|34939|0
1692160200000|2023-08-16 04:30:00|34959.5|34939.5|34961|34941|34961.5|34941.5|34954.5|34934.5|0
1692160500000|2023-08-16 04:35:00|34960.5|34940.5|34962|34942|34963|34943|34956|34936|0
1692160800000|2023-08-16 04:40:00|34961.5|34941.5|34962.5|34942.5|34964|34944|34958.5|34938.5|0
1692161100000|2023-08-16 04:45:00|34963|34943|34961|34941|34963|34943|34960.5|34940.5|0
1692161400000|2023-08-16 04:50:00|34961.5|34941.5|34965|34945|34966|34946|34961|34941|0
1692161700000|2023-08-16 04:55:00|34964.5|34944.5|34964|34944|34967|34947|34961.5|34941.5|0
1692162000000|2023-08-16 05:00:00|34964.5|34944.5|34965|34945|34971|34951|34962|34942|0
1692162300000|2023-08-16 05:05:00|34964.5|34944.5|34962.5|34942.5|34965|34945|34957.5|34937.5|0
1692162600000|2023-08-16 05:10:00|34962|34942|34960.5|34940.5|34968|34948|34960|34940|0
1692162900000|2023-08-16 05:15:00|34961|34941|34956|34936|34963|34943|34954.5|34934.5|0
1692163200000|2023-08-16 05:20:00|34956.5|34936.5|34960|34940|34960.5|34940.5|34950|34930|0
1692163500000|2023-08-16 05:25:00|34960.5|34940.5|34970|34950|34976.5|34956.5|34958.5|34938.5|0
1692163800000|2023-08-16 05:30:00|34971.5|34951.5|34963|34943|34976.5|34956.5|34963|34943|0
1692164100000|2023-08-16 05:35:00|34962.5|34942.5|34953.5|34933.5|34963|34943|34953.5|34933.5|0
1692164400000|2023-08-16 05:40:00|34954|34934|34959.5|34939.5|34961.5|34941.5|34952.5|34932.5|0
1692164700000|2023-08-16 05:45:00|34960|34940|34961|34941|34965.5|34945.5|34957.5|34937.5|0
1692165000000|2023-08-16 05:50:00|34960.5|34940.5|34958|34938|34960.5|34940.5|34949.5|34929.5|0
1692165300000|2023-08-16 05:55:00|34956|34936|34957|34937|34966|34946|34955.5|34935.5|0
1692165600000|2023-08-16 06:00:00|34956.5|34936.5|34941|34921|34962|34942|34940|34920|0
1692165900000|2023-08-16 06:05:00|34942|34922|34937.5|34917.5|34953.5|34933.5|34924|34904|0
1692166200000|2023-08-16 06:10:00|34938|34918|34946.5|34926.5|34959.5|34939.5|34936|34916|0
1692166500000|2023-08-16 06:15:00|34947|34927|34961|34941|34966|34946|34946|34926|0
1692166800000|2023-08-16 06:20:00|34961.5|34941.5|34957.5|34937.5|34968|34948|34952.5|34932.5|0
1692167100000|2023-08-16 06:25:00|34958|34938|34958.5|34938.5|34964|34944|34952.5|34932.5|0
1692167400000|2023-08-16 06:30:00|34960.5|34940.5|34969.5|34949.5|34970|34950|34946|34926|0
1692167700000|2023-08-16 06:35:00|34970|34950|34974|34954|34980.5|34960.5|34968|34948|0
1692168000000|2023-08-16 06:40:00|34974.5|34954.5|34953|34933|34976.5|34956.5|34949|34929|0
1692168300000|2023-08-16 06:45:00|34955|34935|34969.5|34949.5|34976|34956|34955|34935|0
1692168600000|2023-08-16 06:50:00|34970.5|34950.5|34972|34952|34977.5|34957.5|34970|34950|0
1692168900000|2023-08-16 06:55:00|34971.5|34951.5|34967.5|34947.5|34979.5|34959.5|34967.5|34947.5|0
1692169200000|2023-08-16 07:00:00|34969|34949|34995|34975|34995.5|34975.5|34969|34949|0
1692169500000|2023-08-16 07:05:00|34996|34976|34986|34966|35000|34980|34983.5|34963.5|0
1692169800000|2023-08-16 07:10:00|34985|34965|34967.5|34947.5|34989|34969|34967.5|34947.5|0
1692170100000|2023-08-16 07:15:00|34966|34946|34993|34973|34995|34975|34966|34946|0
1692170400000|2023-08-16 07:20:00|34992.5|34972.5|34997.5|34977.5|35000.5|34980.5|34988|34968|0
1692170700000|2023-08-16 07:25:00|34999|34979|34997|34977|35004|34984|34991.5|34971.5|0
1692171000000|2023-08-16 07:30:00|34996.5|34976.5|35015|34995|35016|34996|34994|34974|0
1692171300000|2023-08-16 07:35:00|35015.5|34995.5|35021|35001|35034|35014|35014|34994|0
1692171600000|2023-08-16 07:40:00|35020.5|35000.5|35023.5|35003.5|35034.5|35014.5|35014.5|34994.5|0
1692171900000|2023-08-16 07:45:00|35025|35005|35026.5|35006.5|35033.5|35013.5|35024|35004|0
1692172200000|2023-08-16 07:50:00|35027|35007|35020|35000|35028.5|35008.5|35008|34988|0
1692172500000|2023-08-16 07:55:00|35019.5|34999.5|35015|34995|35025|35005|35012|34992|0
1692172800000|2023-08-16 08:00:00|35016.5|34996.5|35032|35012|35032|35012|35015.5|34995.5|0
1692173100000|2023-08-16 08:05:00|35032.5|35012.5|35036|35016|35041.5|35021.5|35022|35002|0
1692173400000|2023-08-16 08:10:00|35036.5|35016.5|35031.5|35011.5|35038.5|35018.5|35029|35009|0
1692173700000|2023-08-16 08:15:00|35033|35013|35026.5|35006.5|35044|35024|35024.5|35004.5|0
1692174000000|2023-08-16 08:20:00|35026|35006|35037.5|35017.5|35040.5|35020.5|35026|35006|0
1692174300000|2023-08-16 08:25:00|35038|35018|35046|35026|35052.5|35032.5|35037.5|35017.5|0
1692174600000|2023-08-16 08:30:00|35046.5|35026.5|35045|35025|35057.5|35037.5|35044.5|35024.5|0
1692174900000|2023-08-16 08:35:00|35044.5|35024.5|35035|35015|35045|35025|35024|35004|0
1692175200000|2023-08-16 08:40:00|35034.5|35014.5|35035|35015|35046.5|35026.5|35032|35012|0
1692175500000|2023-08-16 08:45:00|35035.5|35015.5|35032|35012|35042.5|35022.5|35031.5|35011.5|0
1692175800000|2023-08-16 08:50:00|35032.5|35012.5|35041|35021|35042|35022|35029|35009|0
1692176100000|2023-08-16 08:55:00|35040.5|35020.5|35032|35012|35041.5|35021.5|35028.5|35008.5|0
1692176400000|2023-08-16 09:00:00|35033|35013|35037.5|35017.5|35039.5|35019.5|35027.5|35007.5|0
1692176700000|2023-08-16 09:05:00|35037|35017|35038|35018|35038.5|35018.5|35018.5|34998.5|0
1692177000000|2023-08-16 09:10:00|35038.5|35018.5|35023|35003|35040|35020|35022|35002|0
1692177300000|2023-08-16 09:15:00|35023.5|35003.5|35005.5|34985.5|35023.5|35003.5|35000|34980|0
1692177600000|2023-08-16 09:20:00|35005|34985|34993.5|34973.5|35009|34989|34982.5|34962.5|0
1692177900000|2023-08-16 09:25:00|34991.5|34971.5|35000|34980|35001.5|34981.5|34989.5|34969.5|0
1692178200000|2023-08-16 09:30:00|35000.5|34980.5|35009.5|34989.5|35013|34993|35000.5|34980.5|0
1692178500000|2023-08-16 09:35:00|35010|34990|34995|34975|35011|34991|34994.5|34974.5|0
1692178800000|2023-08-16 09:40:00|34995.5|34975.5|34971.5|34951.5|34995.5|34975.5|34970|34950|0
1692179100000|2023-08-16 09:45:00|34972|34952|34973.5|34953.5|34978|34958|34965.5|34945.5|0
1692179400000|2023-08-16 09:50:00|34974|34954|34976.5|34956.5|34976.5|34956.5|34962|34942|0
1692179700000|2023-08-16 09:55:00|34976|34956|34980|34960|34982|34962|34971|34951|0
1692180000000|2023-08-16 10:00:00|34980.5|34960.5|34977|34957|34982|34962|34968|34948|0
1692180300000|2023-08-16 10:05:00|34977.5|34957.5|34985|34965|34989|34969|34977|34957|0
1692180600000|2023-08-16 10:10:00|34984.5|34964.5|34963.5|34943.5|34984.5|34964.5|34959|34939|0
1692180900000|2023-08-16 10:15:00|34962|34942|34966|34946|34969.5|34949.5|34952.5|34932.5|0
1692181200000|2023-08-16 10:20:00|34966.5|34946.5|34972|34952|34975|34955|34959.5|34939.5|0
1692181500000|2023-08-16 10:25:00|34972.5|34952.5|34979|34959|34981.5|34961.5|34972|34952|0
1692181800000|2023-08-16 10:30:00|34978.5|34958.5|34984|34964|34985|34965|34966|34946|0
1692182100000|2023-08-16 10:35:00|34983.5|34963.5|34979|34959|34984|34964|34973|34953|0
1692182400000|2023-08-16 10:40:00|34978.5|34958.5|34971|34951|34979|34959|34960|34940|0
1692182700000|2023-08-16 10:45:00|34970.5|34950.5|34968|34948|34977.5|34957.5|34964|34944|0
1692183000000|2023-08-16 10:50:00|34968.5|34948.5|34968|34948|34975|34955|34955.5|34935.5|0
1692183300000|2023-08-16 10:55:00|34969|34949|34965.5|34945.5|34976.5|34956.5|34965|34945|0
1692183600000|2023-08-16 11:00:00|34962|34942|34964|34944|34969.5|34949.5|34956|34936|0
1692183900000|2023-08-16 11:05:00|34964.5|34944.5|34954|34934|34965.5|34945.5|34953.5|34933.5|0
1692184200000|2023-08-16 11:10:00|34953.5|34933.5|34946.5|34926.5|34955|34935|34939|34919|0
1692184500000|2023-08-16 11:15:00|34943.5|34923.5|34954|34934|34955|34935|34941.5|34921.5|0
1692184800000|2023-08-16 11:20:00|34953.5|34933.5|34957.5|34937.5|34961|34941|34950.5|34930.5|0
1692185100000|2023-08-16 11:25:00|34958|34938|34969|34949|34970|34950|34957.5|34937.5|0
1692185400000|2023-08-16 11:30:00|34970.5|34950.5|34980.5|34960.5|34980.5|34960.5|34964.5|34944.5|0
1692185700000|2023-08-16 11:35:00|34981|34961|34979.5|34959.5|34982|34962|34975.5|34955.5|0
1692186000000|2023-08-16 11:40:00|34980.5|34960.5|34971.5|34951.5|34987.5|34967.5|34969.5|34949.5|0
1692186300000|2023-08-16 11:45:00|34972|34952|34967.5|34947.5|34976|34956|34960|34940|0
1692186600000|2023-08-16 11:50:00|34967|34947|34966|34946|34970.5|34950.5|34965|34945|0
1692186900000|2023-08-16 11:55:00|34965.5|34945.5|34986|34966|34987.5|34967.5|34962|34942|0
1692187200000|2023-08-16 12:00:00|34985.5|34965.5|34990|34970|34993|34973|34982|34962|0
1692187500000|2023-08-16 12:05:00|34990.5|34970.5|34984.5|34964.5|34994.5|34974.5|34983|34963|0
1692187800000|2023-08-16 12:10:00|34986|34966|34971|34951|34987|34967|34969.5|34949.5|0
1692188100000|2023-08-16 12:15:00|34970.5|34950.5|34973.5|34953.5|34973.5|34953.5|34965|34945|0
1692188400000|2023-08-16 12:20:00|34973|34953|34947.5|34927.5|34974.5|34954.5|34947.5|34927.5|0
1692188700000|2023-08-16 12:25:00|34948|34928|34944.5|34924.5|34955.5|34935.5|34938.5|34918.5|0
1692189000000|2023-08-16 12:30:00|34944|34924|34960|34940|34964|34944|34933|34913|0
1692189300000|2023-08-16 12:35:00|34959|34939|34958.5|34938.5|34968|34948|34952.5|34932.5|0
1692189600000|2023-08-16 12:40:00|34958|34938|34949|34929|34959|34939|34945|34925|0
1692189900000|2023-08-16 12:45:00|34948.5|34928.5|34938.5|34918.5|34957|34937|34937.5|34917.5|0
1692190200000|2023-08-16 12:50:00|34938|34918|34917|34897|34938.5|34918.5|34916|34896|0
1692190500000|2023-08-16 12:55:00|34916|34896|34909|34889|34919|34899|34902.5|34882.5|0
1692190800000|2023-08-16 13:00:00|34908|34888|34915|34895|34922|34902|34904|34884|0
1692191100000|2023-08-16 13:05:00|34915.5|34895.5|34907|34887|34916|34896|34896.5|34876.5|0
1692191400000|2023-08-16 13:10:00|34906.5|34886.5|34917|34897|34918|34898|34898|34878|0
1692191700000|2023-08-16 13:15:00|34916.5|34896.5|34906|34886|34917.5|34897.5|34905|34885|0
1692192000000|2023-08-16 13:20:00|34907.5|34887.5|34899.5|34879.5|34907.5|34887.5|34894|34874|0
1692192300000|2023-08-16 13:25:00|34898.5|34878.5|34916|34896|34919|34899|34898|34878|0
1692192600000|2023-08-16 13:30:00|34918.5|34898.5|34991|34971|35005.5|34985.5|34915|34895|0
1692192900000|2023-08-16 13:35:00|34988.5|34968.5|35083.5|35063.5|35112.5|35092.5|34983|34963|0
1692193200000|2023-08-16 13:40:00|35086.5|35066.5|35106|35086|35124|35104|35081.5|35061.5|0
1692193500000|2023-08-16 13:45:00|35109|35089|35144|35124|35145.5|35125.5|35104.5|35084.5|0
1692193800000|2023-08-16 13:50:00|35144.9|35124.9|35110.4|35090.4|35145.9|35125.9|35103.9|35083.9|0
1692194100000|2023-08-16 13:55:00|35109.9|35089.9|35078.9|35058.9|35112.9|35092.9|35077.9|35057.9|0
1692194400000|2023-08-16 14:00:00|35080.4|35060.4|35056.9|35036.9|35080.4|35060.4|35047.4|35027.4|0
1692194700000|2023-08-16 14:05:00|35059.9|35039.9|35074.4|35054.4|35088.9|35068.9|35058.4|35038.4|0
1692195000000|2023-08-16 14:10:00|35071.9|35051.9|35051.9|35031.9|35104.4|35084.4|35050.9|35030.9|0
1692195300000|2023-08-16 14:15:00|35051.4|35031.4|35080.4|35060.4|35089.4|35069.4|35042.9|35022.9|0
1692195600000|2023-08-16 14:20:00|35080.9|35060.9|35065.4|35045.4|35097.9|35077.9|35063.4|35043.4|0
1692195900000|2023-08-16 14:25:00|35066.4|35046.4|35062.8|35042.8|35076.3|35056.3|35058.8|35038.8|0
1692196200000|2023-08-16 14:30:00|35058.8|35038.8|35057.8|35037.8|35073.3|35053.3|35036.3|35016.3|0
1692196500000|2023-08-16 14:35:00|35058.3|35038.3|35043.3|35023.3|35061.8|35041.8|35030.8|35010.8|0
1692196800000|2023-08-16 14:40:00|35043.8|35023.8|35058.8|35038.8|35066.8|35046.8|35037.8|35017.8|0
1692197100000|2023-08-16 14:45:00|35056.3|35036.3|35033.3|35013.3|35057.8|35037.8|35028.3|35008.3|0
1692197400000|2023-08-16 14:50:00|35035.8|35015.8|35078.3|35058.3|35080.8|35060.8|35032.3|35012.3|0
1692197700000|2023-08-16 14:55:00|35076.8|35056.8|35088.3|35068.3|35094.3|35074.3|35067.8|35047.8|0
1692198000000|2023-08-16 15:00:00|35090.3|35070.3|35089.3|35069.3|35092.8|35072.8|35075.8|35055.8|0
1692198300000|2023-08-16 15:05:00|35091.3|35071.3|35070.3|35050.3|35099.3|35079.3|35066.3|35046.3|0
1692198600000|2023-08-16 15:10:00|35068.8|35048.8|35058.3|35038.3|35071.3|35051.3|35048.3|35028.3|0
1692198900000|2023-08-16 15:15:00|35057.3|35037.3|35054.3|35034.3|35062.3|35042.3|35044.8|35024.8|0
1692199200000|2023-08-16 15:20:00|35055.8|35035.8|35067.8|35047.8|35068.3|35048.3|35040.8|35020.8|0
1692199500000|2023-08-16 15:25:00|35065.8|35045.8|35053.3|35033.3|35066.8|35046.8|35038.8|35018.8|0
1692199800000|2023-08-16 15:30:00|35052.8|35032.8|35052.8|35032.8|35056.3|35036.3|35034.8|35014.8|0
1692200100000|2023-08-16 15:35:00|35051.8|35031.8|35044.3|35024.3|35070.3|35050.3|35037.8|35017.8|0
1692200400000|2023-08-16 15:40:00|35043.6|35023.6|35026.1|35006.1|35053.6|35033.6|35021.6|35001.6|0
1692200700000|2023-08-16 15:45:00|35025.1|35005.1|35006.6|34986.6|35037.1|35017.1|35001.1|34981.1|0
1692201000000|2023-08-16 15:50:00|35005.1|34985.1|35014.1|34994.1|35016.1|34996.1|34988.6|34968.6|0
1692201300000|2023-08-16 15:55:00|35015.1|34995.1|34987.1|34967.1|35017.6|34997.6|34972.6|34952.6|0
1692201600000|2023-08-16 16:00:00|34985.6|34965.6|34981.6|34961.6|35004.1|34984.1|34979.1|34959.1|0
1692201900000|2023-08-16 16:05:00|34981.1|34961.1|34958.1|34938.1|34988.6|34968.6|34955.1|34935.1|0
1692202200000|2023-08-16 16:10:00|34957.6|34937.6|34928.1|34908.1|34957.6|34937.6|34921.6|34901.6|0
1692202500000|2023-08-16 16:15:00|34930.6|34910.6|34928.1|34908.1|34945.6|34925.6|34919.6|34899.6|0
1692202800000|2023-08-16 16:20:00|34926.1|34906.1|34934.6|34914.6|34937.1|34917.1|34913.1|34893.1|0
1692203100000|2023-08-16 16:25:00|34933.6|34913.6|34928.1|34908.1|34939.6|34919.6|34919.6|34899.6|0
1692203400000|2023-08-16 16:30:00|34929.1|34909.1|34944.6|34924.6|34952.6|34932.6|34922.6|34902.6|0
1692203700000|2023-08-16 16:35:00|34945.1|34925.1|34962.1|34942.1|34964.1|34944.1|34941.1|34921.1|0
1692204000000|2023-08-16 16:40:00|34961.1|34941.1|34954.1|34934.1|34970.1|34950.1|34950.1|34930.1|0
1692204300000|2023-08-16 16:45:00|34951.6|34931.6|34942.1|34922.1|34957.1|34937.1|34940.1|34920.1|0
1692204600000|2023-08-16 16:50:00|34941.6|34921.6|34936.1|34916.1|34947.1|34927.1|34936.1|34916.1|0
1692204900000|2023-08-16 16:55:00|34934.6|34914.6|34926.1|34906.1|34946.1|34926.1|34924.6|34904.6|0
1692205200000|2023-08-16 17:00:00|34927.4|34907.4|34929.9|34909.9|34943.4|34923.4|34924.4|34904.4|0
1692205500000|2023-08-16 17:05:00|34928.9|34908.9|34873.9|34853.9|34936.4|34916.4|34870.4|34850.4|0
1692205800000|2023-08-16 17:10:00|34873.4|34853.4|34872.4|34852.4|34876.9|34856.9|34856.9|34836.9|0
1692206100000|2023-08-16 17:15:00|34870.4|34850.4|34868.9|34848.9|34884.4|34864.4|34861.4|34841.4|0
1692206400000|2023-08-16 17:20:00|34866.9|34846.9|34871.4|34851.4|34884.4|34864.4|34860.4|34840.4|0
1692206700000|2023-08-16 17:25:00|34871.9|34851.9|34865.4|34845.4|34883.4|34863.4|34862.4|34842.4|0
1692207000000|2023-08-16 17:30:00|34863.4|34843.4|34867.9|34847.9|34870.9|34850.9|34849.4|34829.4|0
1692207300000|2023-08-16 17:35:00|34867.4|34847.4|34886.4|34866.4|34890.4|34870.4|34862.9|34842.9|0
1692207600000|2023-08-16 17:40:00|34888.4|34868.4|34905.9|34885.9|34916.4|34896.4|34885.4|34865.4|0
1692207900000|2023-08-16 17:45:00|34909.4|34889.4|34946.4|34926.4|34959.4|34939.4|34907.9|34887.9|0
1692208200000|2023-08-16 17:50:00|34948.9|34928.9|34948.9|34928.9|34963.9|34943.9|34937.4|34917.4|0
1692208500000|2023-08-16 17:55:00|34948.4|34928.4|34944.9|34924.9|34960.9|34940.9|34944.4|34924.4|0
1692208800000|2023-08-16 18:00:00|34945.4|34925.4|34889.4|34869.4|34946.9|34926.9|34867.9|34847.9|0
1692209100000|2023-08-16 18:05:00|34884.9|34864.9|34904.9|34884.9|34907.9|34887.9|34884.4|34864.4|0
1692209400000|2023-08-16 18:10:00|34903.4|34883.4|34885.9|34865.9|34904.9|34884.9|34859.9|34839.9|0
1692209700000|2023-08-16 18:15:00|34881.4|34861.4|34944.4|34924.4|34950.9|34930.9|34877.9|34857.9|0
1692210000000|2023-08-16 18:20:00|34948.4|34928.4|34974.9|34954.9|34987.4|34967.4|34941.4|34921.4|0
1692210300000|2023-08-16 18:25:00|34973.9|34953.9|34965.4|34945.4|34985.4|34965.4|34936.9|34916.9|0
1692210600000|2023-08-16 18:30:00|34968.9|34948.9|34985.4|34965.4|35001.9|34981.9|34965.9|34945.9|0
1692210900000|2023-08-16 18:35:00|34986.4|34966.4|34970.7|34950.7|34992.9|34972.9|34965.7|34945.7|0
1692211200000|2023-08-16 18:40:00|34970.2|34950.2|34952.2|34932.2|34980.2|34960.2|34928.7|34908.7|0
1692211500000|2023-08-16 18:45:00|34951.7|34931.7|34923.2|34903.2|34966.7|34946.7|34916.7|34896.7|0
1692211800000|2023-08-16 18:50:00|34921.7|34901.7|34913.7|34893.7|34926.7|34906.7|34895.2|34875.2|0
1692212100000|2023-08-16 18:55:00|34911.7|34891.7|34919.7|34899.7|34927.2|34907.2|34901.7|34881.7|0
1692212400000|2023-08-16 19:00:00|34916.7|34896.7|34896.7|34876.7|34916.7|34896.7|34885.7|34865.7|0
1692212700000|2023-08-16 19:05:00|34897.7|34877.7|34876.7|34856.7|34898.7|34878.7|34866.7|34846.7|0
1692213000000|2023-08-16 19:10:00|34875.7|34855.7|34805.2|34785.2|34884.2|34864.2|34793.2|34773.2|0
1692213300000|2023-08-16 19:15:00|34804.7|34784.7|34781.2|34761.2|34804.7|34784.7|34763.7|34743.7|0
1692213600000|2023-08-16 19:20:00|34780.2|34760.2|34775.7|34755.7|34803.7|34783.7|34766.2|34746.2|0
1692213900000|2023-08-16 19:25:00|34776.2|34756.2|34784.7|34764.7|34789.7|34769.7|34765.2|34745.2|0
1692214200000|2023-08-16 19:30:00|34782.2|34762.2|34814.2|34794.2|34821.7|34801.7|34763.2|34743.2|0
1692214500000|2023-08-16 19:35:00|34816.7|34796.7|34809.7|34789.7|34828.2|34808.2|34797.7|34777.7|0
1692214800000|2023-08-16 19:40:00|34810.2|34790.2|34814.7|34794.7|34819.7|34799.7|34787.7|34767.7|0
1692215100000|2023-08-16 19:45:00|34812.7|34792.7|34818.3|34798.3|34825.3|34805.3|34804.7|34784.7|0
1692215400000|2023-08-16 19:50:00|34810.8|34790.8|34802.3|34782.3|34823.8|34803.8|34790.8|34770.8|0
1692215700000|2023-08-16 19:55:00|34801.8|34781.8|34777.8|34757.8|34815.8|34795.8|34769.8|34749.8|0
1692216000000|2023-08-16 20:00:00|34752.8|34732.8|34769.8|34749.8|34769.8|34749.8|34737.3|34717.3|0
1692216300000|2023-08-16 20:05:00|34771.8|34751.8|34776.3|34756.3|34779.8|34759.8|34766.8|34746.8|0
1692216600000|2023-08-16 20:10:00|34774.8|34754.8|34781.3|34761.3|34790.8|34770.8|34767.8|34747.8|0
1692216900000|2023-08-16 20:15:00|34779.3|34759.3|34771.8|34751.8|34781.3|34761.3|34769.3|34749.3|0
1692217200000|2023-08-16 20:20:00|34771.3|34751.3|34761.3|34741.3|34773.3|34753.3|34761.3|34741.3|0
1692217500000|2023-08-16 20:25:00|34760.8|34740.8|34763.8|34743.8|34765.3|34745.3|34756.3|34736.3|0
1692217800000|2023-08-16 20:30:00|34762.8|34742.8|34767.8|34747.8|34768.8|34748.8|34760.8|34740.8|0
1692218100000|2023-08-16 20:35:00|34768.8|34748.8|34776.8|34756.8|34778.3|34758.3|34765.8|34745.8|0
1692218400000|2023-08-16 20:40:00|34776.3|34756.3|34779.3|34759.3|34781.8|34761.8|34769.8|34749.8|0
1692218700000|2023-08-16 20:45:00|34779.8|34759.8|34774.3|34754.3|34781.8|34761.8|34773.3|34753.3|0
1692219000000|2023-08-16 20:50:00|34774.8|34754.8|34777.3|34757.3|34778.8|34758.8|34774.3|34754.3|0
1692219300000|2023-08-16 20:55:00|34777.8|34757.8|34778.3|34758.3|34780.3|34760.3|34775.3|34755.3|0
1692219600000|2023-08-16 21:00:00|34778.6|34758.6|34778.2|34758.2|34780.1|34760.1|34777.8|34757.8|0
1692219900000|2023-08-16 21:05:00|34778.5|34758.5|34780.3|34760.3|34781|34761|34778.3|34758.3|0
1692220200000|2023-08-16 21:10:00|34780.4|34760.4|34781.2|34761.2|34781.7|34761.7|34780.1|34760.1|0
1692220500000|2023-08-16 21:15:00|34781.7|34761.7|34781.6|34761.6|34783.9|34763.9|34780.7|34760.7|0
1692220800000|2023-08-16 21:20:00|34781.3|34761.3|34781.9|34761.9|34782.4|34762.4|34781.3|34761.3|0
1692221100000|2023-08-16 21:25:00|34781.6|34761.6|34782.8|34762.8|34783.9|34763.9|34781.5|34761.5|0
1692221400000|2023-08-16 21:30:00|34782.9|34762.9|34781.4|34761.4|34782.9|34762.9|34780.6|34760.6|0
1692221700000|2023-08-16 21:35:00|34780.7|34760.7|34777.7|34757.7|34781.4|34761.4|34777.7|34757.7|0
1692222000000|2023-08-16 21:40:00|34777.1|34757.1|34780.4|34760.4|34780.4|34760.4|34777.1|34757.1|0
1692222300000|2023-08-16 21:45:00|34779|34759|34778.1|34758.1|34779|34759|34777.8|34757.8|0
1692222600000|2023-08-16 21:50:00|34778.3|34758.3|34786.5|34766.5|34787|34767|34778.3|34758.3|0
1692222900000|2023-08-16 21:55:00|34786.7|34766.7|34786.8|34766.8|34787.9|34767.9|34786.4|34766.4|0
1692223200000|2023-08-16 22:00:00|34789.6|34769.6|34797.6|34777.6|34803.1|34783.1|34788.6|34768.6|0
1692223500000|2023-08-16 22:05:00|34797.1|34777.1|34796.6|34776.6|34803.1|34783.1|34792.1|34772.1|0
1692223800000|2023-08-16 22:10:00|34796.1|34776.1|34798.6|34778.6|34802.6|34782.6|34796.1|34776.1|0
1692224100000|2023-08-16 22:15:00|34798.1|34778.1|34798.6|34778.6|34800.6|34780.6|34796.1|34776.1|0
1692224400000|2023-08-16 22:20:00|34798.1|34778.1|34796.1|34776.1|34798.1|34778.1|34792.1|34772.1|0
1692224700000|2023-08-16 22:25:00|34795.1|34775.1|34801.1|34781.1|34802.1|34782.1|34794.6|34774.6|0
1692225000000|2023-08-16 22:30:00|34800.6|34780.6|34794.6|34774.6|34803.1|34783.1|34794.6|34774.6|0
1692225300000|2023-08-16 22:35:00|34794.1|34774.1|34788.6|34768.6|34795.1|34775.1|34788.6|34768.6|0
1692225600000|2023-08-16 22:40:00|34789.1|34769.1|34790.1|34770.1|34790.6|34770.6|34786.1|34766.1|0
1692225900000|2023-08-16 22:45:00|34789.1|34769.1|34789.6|34769.6|34790.1|34770.1|34786.6|34766.6|0
1692226200000|2023-08-16 22:50:00|34789.1|34769.1|34788.1|34768.1|34790.1|34770.1|34788.1|34768.1|0
1692226500000|2023-08-16 22:55:00|34787.6|34767.6|34779.6|34759.6|34788.1|34768.1|34779.1|34759.1|0
1692226800000|2023-08-16 23:00:00|34779.1|34759.1|34780.6|34760.6|34781.1|34761.1|34771.1|34751.1|0
1692227100000|2023-08-16 23:05:00|34781.1|34761.1|34783.6|34763.6|34783.6|34763.6|34778.6|34758.6|0
1692227400000|2023-08-16 23:10:00|34784.1|34764.1|34783.6|34763.6|34785.6|34765.6|34780.6|34760.6|0
1692227700000|2023-08-16 23:15:00|34784.1|34764.1|34788.1|34768.1|34788.6|34768.6|34784.1|34764.1|0
1692228000000|2023-08-16 23:20:00|34787.6|34767.6|34782.6|34762.6|34787.6|34767.6|34782.6|34762.6|0
1692228300000|2023-08-16 23:25:00|34782.1|34762.1|34784.6|34764.6|34785.1|34765.1|34781.6|34761.6|0
1692228600000|2023-08-16 23:30:00|34785.1|34765.1|34784.6|34764.6|34790.6|34770.6|34781.6|34761.6|0
1692228900000|2023-08-16 23:35:00|34785.1|34765.1|34775.6|34755.6|34787.6|34767.6|34774.6|34754.6|0
1692229200000|2023-08-16 23:40:00|34775.1|34755.1|34771.6|34751.6|34776.1|34756.1|34770.6|34750.6|0
1692229500000|2023-08-16 23:45:00|34772.1|34752.1|34781.6|34761.6|34781.6|34761.6|34772.1|34752.1|0
1692229800000|2023-08-16 23:50:00|34782.6|34762.6|34781.6|34761.6|34783.6|34763.6|34774.6|34754.6|0
1692230100000|2023-08-16 23:55:00|34782.6|34762.6|34779.6|34759.6|34782.6|34762.6|34776.6|34756.6|0
1692230400000|2023-08-17 00:00:00|34777.6|34757.6|34764.1|34744.1|34780.1|34760.1|34758.6|34738.6|0
1692230700000|2023-08-17 00:05:00|34764.6|34744.6|34765.1|34745.1|34772.6|34752.6|34762.6|34742.6|0
1692231000000|2023-08-17 00:10:00|34765.6|34745.6|34761.1|34741.1|34768.1|34748.1|34754.6|34734.6|0
1692231300000|2023-08-17 00:15:00|34760.1|34740.1|34738.6|34718.6|34761.1|34741.1|34734.6|34714.6|0
1692231600000|2023-08-17 00:20:00|34737.6|34717.6|34752.6|34732.6|34753.6|34733.6|34736.6|34716.6|0
1692231900000|2023-08-17 00:25:00|34751.6|34731.6|34749.1|34729.1|34760.6|34740.6|34748.6|34728.6|0
1692232200000|2023-08-17 00:30:00|34749.6|34729.6|34749.6|34729.6|34753.1|34733.1|34742.6|34722.6|0
1692232500000|2023-08-17 00:35:00|34748.6|34728.6|34740.6|34720.6|34750.1|34730.1|34738.1|34718.1|0
1692232800000|2023-08-17 00:40:00|34739.6|34719.6|34748.6|34728.6|34752.1|34732.1|34739.6|34719.6|0
1692233100000|2023-08-17 00:45:00|34749.1|34729.1|34751.6|34731.6|34752.6|34732.6|34739.6|34719.6|0
1692233400000|2023-08-17 00:50:00|34752.1|34732.1|34749.1|34729.1|34756.6|34736.6|34746.6|34726.6|0
1692233700000|2023-08-17 00:55:00|34748.6|34728.6|34750.1|34730.1|34753.6|34733.6|34746.1|34726.1|0
1692234000000|2023-08-17 01:00:00|34750.6|34730.6|34746.6|34726.6|34757.1|34737.1|34746.6|34726.6|0
1692234300000|2023-08-17 01:05:00|34746.1|34726.1|34749.6|34729.6|34749.6|34729.6|34743.6|34723.6|0
1692234600000|2023-08-17 01:10:00|34749.1|34729.1|34744.6|34724.6|34749.6|34729.6|34737.1|34717.1|0
1692234900000|2023-08-17 01:15:00|34744.1|34724.1|34744.6|34724.6|34751.1|34731.1|34740.1|34720.1|0
1692235200000|2023-08-17 01:20:00|34745.1|34725.1|34739.1|34719.1|34748.6|34728.6|34717.6|34697.6|0
1692235500000|2023-08-17 01:25:00|34739.6|34719.6|34735.6|34715.6|34741.6|34721.6|34725.6|34705.6|0
1692235800000|2023-08-17 01:30:00|34734.6|34714.6|34731.1|34711.1|34741.1|34721.1|34726.1|34706.1|0
1692236100000|2023-08-17 01:35:00|34732.6|34712.6|34751.1|34731.1|34751.1|34731.1|34726.6|34706.6|0
1692236400000|2023-08-17 01:40:00|34751.6|34731.6|34748.6|34728.6|34759.6|34739.6|34746.6|34726.6|0
1692236700000|2023-08-17 01:45:00|34749.1|34729.1|34751.6|34731.6|34759.1|34739.1|34749.1|34729.1|0
1692237000000|2023-08-17 01:50:00|34751.1|34731.1|34748.1|34728.1|34753.6|34733.6|34742.6|34722.6|0
1692237300000|2023-08-17 01:55:00|34748.6|34728.6|34765.1|34745.1|34765.1|34745.1|34746.1|34726.1|0
1692237600000|2023-08-17 02:00:00|34766.1|34746.1|34773.6|34753.6|34774.6|34754.6|34764.1|34744.1|0
1692237900000|2023-08-17 02:05:00|34773.1|34753.1|34759.1|34739.1|34773.1|34753.1|34757.6|34737.6|0
1692238200000|2023-08-17 02:10:00|34758.6|34738.6|34763.6|34743.6|34768.6|34748.6|34757.6|34737.6|0
1692238500000|2023-08-17 02:15:00|34764.1|34744.1|34771.6|34751.6|34771.6|34751.6|34755.6|34735.6|0
1692238800000|2023-08-17 02:20:00|34772.1|34752.1|34772.6|34752.6|34776.1|34756.1|34771.1|34751.1|0
1692239100000|2023-08-17 02:25:00|34772.1|34752.1|34773.6|34753.6|34775.6|34755.6|34767.1|34747.1|0
1692239400000|2023-08-17 02:30:00|34774.1|34754.1|34778.1|34758.1|34779.6|34759.6|34770.6|34750.6|0
1692239700000|2023-08-17 02:35:00|34778.6|34758.6|34790.6|34770.6|34791.1|34771.1|34775.6|34755.6|0
1692240000000|2023-08-17 02:40:00|34791.6|34771.6|34780.1|34760.1|34791.6|34771.6|34777.6|34757.6|0
1692240300000|2023-08-17 02:45:00|34781.6|34761.6|34777.1|34757.1|34784.6|34764.6|34774.6|34754.6|0
1692240600000|2023-08-17 02:50:00|34777.6|34757.6|34775.6|34755.6|34777.6|34757.6|34770.6|34750.6|0
1692240900000|2023-08-17 02:55:00|34775.1|34755.1|34783.6|34763.6|34786.6|34766.6|34769.6|34749.6|0
1692241200000|2023-08-17 03:00:00|34782.6|34762.6|34787.1|34767.1|34788.6|34768.6|34779.1|34759.1|0
1692241500000|2023-08-17 03:05:00|34787.6|34767.6|34785.6|34765.6|34795.6|34775.6|34782.6|34762.6|0
1692241800000|2023-08-17 03:10:00|34785.1|34765.1|34789.6|34769.6|34794.6|34774.6|34782.6|34762.6|0
1692242100000|2023-08-17 03:15:00|34789.1|34769.1|34788.6|34768.6|34793.1|34773.1|34786.1|34766.1|0
1692242400000|2023-08-17 03:20:00|34789.1|34769.1|34796.6|34776.6|34797.6|34777.6|34788.1|34768.1|0
1692242700000|2023-08-17 03:25:00|34796.1|34776.1|34800.1|34780.1|34802.6|34782.6|34785.6|34765.6|0
1692243000000|2023-08-17 03:30:00|34799.6|34779.6|34804.1|34784.1|34807.6|34787.6|34799.6|34779.6|0
1692243300000|2023-08-17 03:35:00|34803.6|34783.6|34808.6|34788.6|34809.1|34789.1|34801.1|34781.1|0
1692243600000|2023-08-17 03:40:00|34808.1|34788.1|34808.6|34788.6|34809.1|34789.1|34804.6|34784.6|0
1692243900000|2023-08-17 03:45:00|34808.1|34788.1|34808.6|34788.6|34810.1|34790.1|34803.1|34783.1|0
1692244200000|2023-08-17 03:50:00|34808.1|34788.1|34802.6|34782.6|34808.1|34788.1|34797.6|34777.6|0
1692244500000|2023-08-17 03:55:00|34802.1|34782.1|34814.1|34794.1|34815.6|34795.6|34800.6|34780.6|0
1692244800000|2023-08-17 04:00:00|34814.6|34794.6|34808.6|34788.6|34817.1|34797.1|34807.1|34787.1|0
1692245100000|2023-08-17 04:05:00|34809.1|34789.1|34815.6|34795.6|34821.1|34801.1|34809.1|34789.1|0
1692245400000|2023-08-17 04:10:00|34815.1|34795.1|34812.1|34792.1|34816.1|34796.1|34811.6|34791.6|0
1692245700000|2023-08-17 04:15:00|34812.6|34792.6|34820.1|34800.1|34822.6|34802.6|34812.6|34792.6|0
1692246000000|2023-08-17 04:20:00|34819.6|34799.6|34818.1|34798.1|34823.6|34803.6|34817.6|34797.6|0
1692246300000|2023-08-17 04:25:00|34817.1|34797.1|34817.1|34797.1|34818.6|34798.6|34813.1|34793.1|0
1692246600000|2023-08-17 04:30:00|34817.6|34797.6|34815.1|34795.1|34821.1|34801.1|34814.6|34794.6|0
1692246900000|2023-08-17 04:35:00|34815.6|34795.6|34815.1|34795.1|34817.6|34797.6|34813.6|34793.6|0
1692247200000|2023-08-17 04:40:00|34814.6|34794.6|34814.6|34794.6|34815.6|34795.6|34812.1|34792.1|0
1692247500000|2023-08-17 04:45:00|34814.1|34794.1|34814.1|34794.1|34816.1|34796.1|34812.6|34792.6|0
1692247800000|2023-08-17 04:50:00|34813.6|34793.6|34816.1|34796.1|34817.1|34797.1|34813.6|34793.6|0
1692248100000|2023-08-17 04:55:00|34816.6|34796.6|34808.6|34788.6|34816.6|34796.6|34808.1|34788.1|0
1692248400000|2023-08-17 05:00:00|34809.6|34789.6|34799.1|34779.1|34811.1|34791.1|34799.1|34779.1|0
1692248700000|2023-08-17 05:05:00|34799.6|34779.6|34800.6|34780.6|34804.6|34784.6|34796.1|34776.1|0
1692249000000|2023-08-17 05:10:00|34800.1|34780.1|34807.6|34787.6|34807.6|34787.6|34800.1|34780.1|0
1692249300000|2023-08-17 05:15:00|34808.1|34788.1|34793.6|34773.6|34808.1|34788.1|34790.1|34770.1|0
1692249600000|2023-08-17 05:20:00|34794.6|34774.6|34794.6|34774.6|34800.6|34780.6|34792.6|34772.6|0
1692249900000|2023-08-17 05:25:00|34795.1|34775.1|34790.6|34770.6|34799.6|34779.6|34786.6|34766.6|0
1692250200000|2023-08-17 05:30:00|34788.6|34768.6|34778.1|34758.1|34792.6|34772.6|34777.1|34757.1|0
1692250500000|2023-08-17 05:35:00|34780.6|34760.6|34768.6|34748.6|34783.1|34763.1|34766.1|34746.1|0
1692250800000|2023-08-17 05:40:00|34769.1|34749.1|34773.6|34753.6|34776.6|34756.6|34766.1|34746.1|0
1692251100000|2023-08-17 05:45:00|34774.6|34754.6|34757.1|34737.1|34780.1|34760.1|34757.1|34737.1|0
1692251400000|2023-08-17 05:50:00|34757.6|34737.6|34776.6|34756.6|34777.1|34757.1|34755.1|34735.1|0
1692251700000|2023-08-17 05:55:00|34776.1|34756.1|34786.1|34766.1|34787.6|34767.6|34774.6|34754.6|0
1692252000000|2023-08-17 06:00:00|34786.6|34766.6|34793.6|34773.6|34793.6|34773.6|34781.1|34761.1|0
1692252300000|2023-08-17 06:05:00|34793.1|34773.1|34805.6|34785.6|34806.6|34786.6|34789.6|34769.6|0
1692252600000|2023-08-17 06:10:00|34806.6|34786.6|34798.6|34778.6|34806.6|34786.6|34798.6|34778.6|0
1692252900000|2023-08-17 06:15:00|34799.1|34779.1|34810.1|34790.1|34811.6|34791.6|34786.6|34766.6|0
1692253200000|2023-08-17 06:20:00|34809.6|34789.6|34815.6|34795.6|34817.6|34797.6|34804.6|34784.6|0
1692253500000|2023-08-17 06:25:00|34816.1|34796.1|34826.6|34806.6|34828.6|34808.6|34813.1|34793.1|0
1692253800000|2023-08-17 06:30:00|34826.1|34806.1|34833.6|34813.6|34833.6|34813.6|34824.1|34804.1|0
1692254100000|2023-08-17 06:35:00|34834.1|34814.1|34840.6|34820.6|34843.6|34823.6|34830.6|34810.6|0
1692254400000|2023-08-17 06:40:00|34841.1|34821.1|34839.6|34819.6|34843.6|34823.6|34833.1|34813.1|0
1692254700000|2023-08-17 06:45:00|34840.1|34820.1|34833.6|34813.6|34843.1|34823.1|34826.1|34806.1|0
1692255000000|2023-08-17 06:50:00|34834.1|34814.1|34833.6|34813.6|34842.1|34822.1|34826.6|34806.6|0
1692255300000|2023-08-17 06:55:00|34834.1|34814.1|34833.1|34813.1|34844.1|34824.1|34832.1|34812.1|0
1692255600000|2023-08-17 07:00:00|34837.6|34817.6|34843.6|34823.6|34848.1|34828.1|34832.6|34812.6|0
1692255900000|2023-08-17 07:05:00|34844.6|34824.6|34838.6|34818.6|34845.6|34825.6|34826.6|34806.6|0
1692256200000|2023-08-17 07:10:00|34838.1|34818.1|34829.6|34809.6|34840.6|34820.6|34825.1|34805.1|0
1692256500000|2023-08-17 07:15:00|34826.6|34806.6|34832.1|34812.1|34839.1|34819.1|34822.6|34802.6|0
1692256800000|2023-08-17 07:20:00|34831.6|34811.6|34819.1|34799.1|34832.6|34812.6|34810.6|34790.6|0
1692257100000|2023-08-17 07:25:00|34818.6|34798.6|34810.6|34790.6|34819.6|34799.6|34802.1|34782.1|0
1692257400000|2023-08-17 07:30:00|34808.6|34788.6|34821.6|34801.6|34825.6|34805.6|34803.1|34783.1|0
1692257700000|2023-08-17 07:35:00|34821.1|34801.1|34831.1|34811.1|34835.6|34815.6|34815.1|34795.1|0
1692258000000|2023-08-17 07:40:00|34830.1|34810.1|34810.6|34790.6|34832.1|34812.1|34806.6|34786.6|0
1692258300000|2023-08-17 07:45:00|34810.1|34790.1|34808.6|34788.6|34815.6|34795.6|34802.6|34782.6|0
1692258600000|2023-08-17 07:50:00|34808.1|34788.1|34790.1|34770.1|34809.1|34789.1|34790.1|34770.1|0
1692258900000|2023-08-17 07:55:00|34789.6|34769.6|34816.6|34796.6|34821.1|34801.1|34789.1|34769.1|0
1692259200000|2023-08-17 08:00:00|34814.1|34794.1|34816.6|34796.6|34824.6|34804.6|34808.6|34788.6|0
1692259500000|2023-08-17 08:05:00|34816.1|34796.1|34809.6|34789.6|34826.1|34806.1|34806.6|34786.6|0
1692259800000|2023-08-17 08:10:00|34812.6|34792.6|34816.6|34796.6|34821.6|34801.6|34811.6|34791.6|0
1692260100000|2023-08-17 08:15:00|34817.1|34797.1|34810.6|34790.6|34818.6|34798.6|34799.6|34779.6|0
1692260400000|2023-08-17 08:20:00|34811.1|34791.1|34801.6|34781.6|34815.6|34795.6|34799.1|34779.1|0
1692260700000|2023-08-17 08:25:00|34801.1|34781.1|34803.6|34783.6|34810.1|34790.1|34795.1|34775.1|0
1692261000000|2023-08-17 08:30:00|34804.1|34784.1|34816.6|34796.6|34818.1|34798.1|34801.6|34781.6|0
1692261300000|2023-08-17 08:35:00|34816.1|34796.1|34823.6|34803.6|34825.1|34805.1|34816.1|34796.1|0
1692261600000|2023-08-17 08:40:00|34823.1|34803.1|34830.6|34810.6|34834.1|34814.1|34821.1|34801.1|0
1692261900000|2023-08-17 08:45:00|34831.1|34811.1|34822.1|34802.1|34831.1|34811.1|34815.1|34795.1|0
1692262200000|2023-08-17 08:50:00|34822.6|34802.6|34802.1|34782.1|34826.1|34806.1|34799.6|34779.6|0
1692262500000|2023-08-17 08:55:00|34804.1|34784.1|34800.6|34780.6|34807.6|34787.6|34794.6|34774.6|0
1692262800000|2023-08-17 09:00:00|34800.1|34780.1|34804.6|34784.6|34806.6|34786.6|34795.1|34775.1|0
1692263100000|2023-08-17 09:05:00|34804.1|34784.1|34793.6|34773.6|34804.1|34784.1|34788.1|34768.1|0
1692263400000|2023-08-17 09:10:00|34794.1|34774.1|34797.6|34777.6|34808.1|34788.1|34794.1|34774.1|0
1692263700000|2023-08-17 09:15:00|34798.1|34778.1|34802.6|34782.6|34808.6|34788.6|34796.1|34776.1|0
1692264000000|2023-08-17 09:20:00|34802.1|34782.1|34810.1|34790.1|34817.1|34797.1|34800.1|34780.1|0
1692264300000|2023-08-17 09:25:00|34809.6|34789.6|34795.6|34775.6|34813.1|34793.1|34788.1|34768.1|0
1692264600000|2023-08-17 09:30:00|34795.1|34775.1|34780.6|34760.6|34799.6|34779.6|34779.6|34759.6|0
1692264900000|2023-08-17 09:35:00|34781.6|34761.6|34805.1|34785.1|34805.6|34785.6|34781.1|34761.1|0
1692265200000|2023-08-17 09:40:00|34806.6|34786.6|34807.1|34787.1|34807.6|34787.6|34794.6|34774.6|0
1692265500000|2023-08-17 09:45:00|34808.1|34788.1|34819.6|34799.6|34830.6|34810.6|34802.6|34782.6|0
1692265800000|2023-08-17 09:50:00|34819.1|34799.1|34830.6|34810.6|34833.1|34813.1|34818.6|34798.6|0
1692266100000|2023-08-17 09:55:00|34830.1|34810.1|34824.1|34804.1|34831.6|34811.6|34821.6|34801.6|0
1692266400000|2023-08-17 10:00:00|34826.6|34806.6|34836.6|34816.6|34840.1|34820.1|34823.6|34803.6|0
1692266700000|2023-08-17 10:05:00|34837.1|34817.1|34836.6|34816.6|34841.6|34821.6|34832.6|34812.6|0
1692267000000|2023-08-17 10:10:00|34836.1|34816.1|34832.6|34812.6|34846.1|34826.1|34832.6|34812.6|0
1692267300000|2023-08-17 10:15:00|34833.1|34813.1|34843.1|34823.1|34843.6|34823.6|34831.6|34811.6|0
1692267600000|2023-08-17 10:20:00|34842.6|34822.6|34838.6|34818.6|34844.1|34824.1|34830.1|34810.1|0
1692267900000|2023-08-17 10:25:00|34839.1|34819.1|34825.1|34805.1|34847.1|34827.1|34823.6|34803.6|0
1692268200000|2023-08-17 10:30:00|34825.6|34805.6|34824.6|34804.6|34831.6|34811.6|34818.6|34798.6|0
1692268500000|2023-08-17 10:35:00|34824.1|34804.1|34821.1|34801.1|34829.1|34809.1|34818.6|34798.6|0
1692268800000|2023-08-17 10:40:00|34820.6|34800.6|34824.6|34804.6|34828.1|34808.1|34818.1|34798.1|0
1692269100000|2023-08-17 10:45:00|34825.1|34805.1|34808.6|34788.6|34828.1|34808.1|34808.1|34788.1|0
1692269400000|2023-08-17 10:50:00|34808.1|34788.1|34824.6|34804.6|34828.1|34808.1|34807.6|34787.6|0
1692269700000|2023-08-17 10:55:00|34825.1|34805.1|34825.1|34805.1|34830.1|34810.1|34822.1|34802.1|0
1692270000000|2023-08-17 11:00:00|34823.1|34803.1|34848.6|34828.6|34852.6|34832.6|34820.6|34800.6|0
1692270300000|2023-08-17 11:05:00|34849.1|34829.1|34860.1|34840.1|34862.6|34842.6|34843.6|34823.6|0
1692270600000|2023-08-17 11:10:00|34860.6|34840.6|34845.1|34825.1|34861.1|34841.1|34839.1|34819.1|0
1692270900000|2023-08-17 11:15:00|34844.6|34824.6|34838.1|34818.1|34847.1|34827.1|34833.6|34813.6|0
1692271200000|2023-08-17 11:20:00|34838.6|34818.6|34833.6|34813.6|34838.6|34818.6|34824.6|34804.6|0
1692271500000|2023-08-17 11:25:00|34832.6|34812.6|34811.6|34791.6|34834.1|34814.1|34810.6|34790.6|0
1692271800000|2023-08-17 11:30:00|34812.1|34792.1|34808.6|34788.6|34817.6|34797.6|34804.6|34784.6|0
1692272100000|2023-08-17 11:35:00|34808.1|34788.1|34805.6|34785.6|34824.1|34804.1|34803.6|34783.6|0
1692272400000|2023-08-17 11:40:00|34805.1|34785.1|34812.1|34792.1|34814.6|34794.6|34800.1|34780.1|0
1692272700000|2023-08-17 11:45:00|34812.6|34792.6|34807.1|34787.1|34813.1|34793.1|34800.1|34780.1|0
1692273000000|2023-08-17 11:50:00|34805.6|34785.6|34803.6|34783.6|34807.6|34787.6|34796.6|34776.6|0
1692273300000|2023-08-17 11:55:00|34804.1|34784.1|34808.6|34788.6|34811.6|34791.6|34803.6|34783.6|0
1692273600000|2023-08-17 12:00:00|34807.6|34787.6|34796.6|34776.6|34813.1|34793.1|34794.1|34774.1|0
1692273900000|2023-08-17 12:05:00|34797.6|34777.6|34781.6|34761.6|34800.6|34780.6|34779.6|34759.6|0
1692274200000|2023-08-17 12:10:00|34782.1|34762.1|34755.6|34735.6|34782.1|34762.1|34755.1|34735.1|0
1692274500000|2023-08-17 12:15:00|34756.1|34736.1|34772.6|34752.6|34776.6|34756.6|34756.1|34736.1|0
1692274800000|2023-08-17 12:20:00|34771.6|34751.6|34762.6|34742.6|34774.6|34754.6|34762.6|34742.6|0
1692275100000|2023-08-17 12:25:00|34761.6|34741.6|34747.6|34727.6|34764.1|34744.1|34744.6|34724.6|0
1692275400000|2023-08-17 12:30:00|34746.1|34726.1|34762.6|34742.6|34772.1|34752.1|34744.6|34724.6|0
1692275700000|2023-08-17 12:35:00|34763.6|34743.6|34796.1|34776.1|34803.6|34783.6|34761.6|34741.6|0
1692276000000|2023-08-17 12:40:00|34798.1|34778.1|34800.1|34780.1|34813.6|34793.6|34780.6|34760.6|0
1692276300000|2023-08-17 12:45:00|34800.6|34780.6|34808.6|34788.6|34812.6|34792.6|34797.6|34777.6|0
1692276600000|2023-08-17 12:50:00|34802.6|34782.6|34808.1|34788.1|34819.6|34799.6|34799.6|34779.6|0
1692276900000|2023-08-17 12:55:00|34810.1|34790.1|34808.1|34788.1|34818.6|34798.6|34805.6|34785.6|0
1692277200000|2023-08-17 13:00:00|34807.6|34787.6|34793.6|34773.6|34816.6|34796.6|34784.1|34764.1|0
1692277500000|2023-08-17 13:05:00|34792.6|34772.6|34787.6|34767.6|34798.1|34778.1|34781.6|34761.6|0
1692277800000|2023-08-17 13:10:00|34788.1|34768.1|34802.6|34782.6|34803.6|34783.6|34784.6|34764.6|0
1692278100000|2023-08-17 13:15:00|34802.1|34782.1|34811.6|34791.6|34814.6|34794.6|34792.6|34772.6|0
1692278400000|2023-08-17 13:20:00|34811.1|34791.1|34803.6|34783.6|34816.6|34796.6|34799.1|34779.1|0
1692278700000|2023-08-17 13:25:00|34804.6|34784.6|34842.1|34822.1|34845.6|34825.6|34801.6|34781.6|0
1692279000000|2023-08-17 13:30:00|34839.1|34819.1|34843.1|34823.1|34874.6|34854.6|34821.6|34801.6|0
1692279300000|2023-08-17 13:35:00|34843.6|34823.6|34856.7|34836.7|34873.1|34853.1|34833.1|34813.1|0
1692279600000|2023-08-17 13:40:00|34857.2|34837.2|34858.6|34838.6|34900.6|34880.6|34852.4|34832.4|0
1692279900000|2023-08-17 13:45:00|34858.1|34838.1|34836.1|34816.1|34858.1|34838.1|34836.1|34816.1|0
1692280200000|2023-08-17 13:50:00|34834.5|34814.5|34821.5|34801.5|34853.5|34833.5|34820.5|34800.5|0
1692280500000|2023-08-17 13:55:00|34819|34799|34845.5|34825.5|34867.5|34847.5|34807|34787|0
1692280800000|2023-08-17 14:00:00|34848|34828|34865|34845|34884|34864|34843|34823|0
1692281100000|2023-08-17 14:05:00|34864.5|34844.5|34882|34862|34887|34867|34829|34809|0
1692281400000|2023-08-17 14:10:00|34883|34863|34860.5|34840.5|34886|34866|34836|34816|0
1692281700000|2023-08-17 14:15:00|34860|34840|34867.5|34847.5|34882.5|34862.5|34852|34832|0
1692282000000|2023-08-17 14:20:00|34869.7|34849.7|34874.7|34854.7|34900.2|34880.2|34865.7|34845.7|0
1692282300000|2023-08-17 14:25:00|34873.7|34853.7|34876.2|34856.2|34884.2|34864.2|34863.7|34843.7|0
1692282600000|2023-08-17 14:30:00|34875.7|34855.7|34837.7|34817.7|34880.7|34860.7|34831.2|34811.2|0
1692282900000|2023-08-17 14:35:00|34837.2|34817.2|34821.2|34801.2|34846.7|34826.7|34811.2|34791.2|0
1692283200000|2023-08-17 14:40:00|34821.7|34801.7|34844.2|34824.2|34860.7|34840.7|34817.7|34797.7|0
1692283500000|2023-08-17 14:45:00|34845.2|34825.2|34853.2|34833.2|34853.2|34833.2|34825.2|34805.2|0
1692283800000|2023-08-17 14:50:00|34851.7|34831.7|34875.7|34855.7|34882.7|34862.7|34845.2|34825.2|0
1692284100000|2023-08-17 14:55:00|34875.2|34855.2|34834.2|34814.2|34877.2|34857.2|34834.2|34814.2|0
1692284400000|2023-08-17 15:00:00|34835.7|34815.7|34810.2|34790.2|34841.2|34821.2|34805.2|34785.2|0
1692284700000|2023-08-17 15:05:00|34809.7|34789.7|34800.2|34780.2|34823.2|34803.2|34791.2|34771.2|0
1692285000000|2023-08-17 15:10:00|34801.7|34781.7|34801.2|34781.2|34810.2|34790.2|34785.7|34765.7|0
1692285300000|2023-08-17 15:15:00|34800.2|34780.2|34780.7|34760.7|34800.2|34780.2|34776.2|34756.2|0
1692285600000|2023-08-17 15:20:00|34784.2|34764.2|34771.7|34751.7|34784.7|34764.7|34760.2|34740.2|0
1692285900000|2023-08-17 15:25:00|34773.2|34753.2|34749.2|34729.2|34773.7|34753.7|34734.2|34714.2|0
1692286200000|2023-08-17 15:30:00|34747.2|34727.2|34746.2|34726.2|34758.2|34738.2|34741.2|34721.2|0
1692286500000|2023-08-17 15:35:00|34744.7|34724.7|34740.2|34720.2|34753.2|34733.2|34722.7|34702.7|0
1692286800000|2023-08-17 15:40:00|34741.7|34721.7|34742.7|34722.7|34768.7|34748.7|34739.7|34719.7|0
1692287100000|2023-08-17 15:45:00|34743.2|34723.2|34711.2|34691.2|34748.2|34728.2|34707.7|34687.7|0
1692287400000|2023-08-17 15:50:00|34712.2|34692.2|34710.2|34690.2|34748.2|34728.2|34707.7|34687.7|0
1692287700000|2023-08-17 15:55:00|34708.7|34688.7|34743.2|34723.2|34744.7|34724.7|34705.2|34685.2|0
1692288000000|2023-08-17 16:00:00|34744.7|34724.7|34727.7|34707.7|34747.7|34727.7|34721.7|34701.7|0
1692288300000|2023-08-17 16:05:00|34729.7|34709.7|34709.7|34689.7|34729.7|34709.7|34697.7|34677.7|0
1692288600000|2023-08-17 16:10:00|34712.2|34692.2|34732.2|34712.2|34735.2|34715.2|34712.2|34692.2|0
1692288900000|2023-08-17 16:15:00|34730.7|34710.7|34728.2|34708.2|34734.7|34714.7|34715.2|34695.2|0
1692289200000|2023-08-17 16:20:00|34727.7|34707.7|34785.7|34765.7|34785.7|34765.7|34722.7|34702.7|0
1692289500000|2023-08-17 16:25:00|34785.2|34765.2|34796.2|34776.2|34816.2|34796.2|34777.2|34757.2|0
1692289800000|2023-08-17 16:30:00|34798.2|34778.2|34770.2|34750.2|34807.7|34787.7|34764.2|34744.2|0
1692290100000|2023-08-17 16:35:00|34769.7|34749.7|34758.2|34738.2|34778.7|34758.7|34750.2|34730.2|0
1692290400000|2023-08-17 16:40:00|34757.7|34737.7|34750.2|34730.2|34769.2|34749.2|34748.7|34728.7|0
1692290700000|2023-08-17 16:45:00|34750.7|34730.7|34757.7|34737.7|34758.7|34738.7|34734.2|34714.2|0
1692291000000|2023-08-17 16:50:00|34756.7|34736.7|34783.7|34763.7|34784.7|34764.7|34756.7|34736.7|0
1692291300000|2023-08-17 16:55:00|34784.7|34764.7|34788.7|34768.7|34788.7|34768.7|34772.7|34752.7|0
1692291600000|2023-08-17 17:00:00|34789.7|34769.7|34766.1|34746.1|34795.7|34775.7|34765.1|34745.1|0
1692291900000|2023-08-17 17:05:00|34764.1|34744.1|34750.1|34730.1|34772.6|34752.6|34750.1|34730.1|0
1692292200000|2023-08-17 17:10:00|34747.6|34727.6|34753.1|34733.1|34757.1|34737.1|34739.1|34719.1|0
1692292500000|2023-08-17 17:15:00|34755.6|34735.6|34737.6|34717.6|34762.1|34742.1|34736.6|34716.6|0
1692292800000|2023-08-17 17:20:00|34738.6|34718.6|34700.6|34680.6|34738.6|34718.6|34700.1|34680.1|0
1692293100000|2023-08-17 17:25:00|34697.6|34677.6|34689.1|34669.1|34706.6|34686.6|34679.1|34659.1|0
1692293400000|2023-08-17 17:30:00|34685.1|34665.1|34682.6|34662.6|34689.1|34669.1|34676.1|34656.1|0
1692293700000|2023-08-17 17:35:00|34682.1|34662.1|34699.1|34679.1|34704.6|34684.6|34680.1|34660.1|0
1692294000000|2023-08-17 17:40:00|34696.6|34676.6|34673.1|34653.1|34704.6|34684.6|34662.1|34642.1|0
1692294300000|2023-08-17 17:45:00|34674.1|34654.1|34663.6|34643.6|34679.6|34659.6|34659.6|34639.6|0
1692294600000|2023-08-17 17:50:00|34664.6|34644.6|34678.1|34658.1|34683.1|34663.1|34663.6|34643.6|0
1692294900000|2023-08-17 17:55:00|34677.1|34657.1|34673.1|34653.1|34680.6|34660.6|34665.6|34645.6|0
1692295200000|2023-08-17 18:00:00|34672.6|34652.6|34659.1|34639.1|34676.1|34656.1|34657.1|34637.1|0
1692295500000|2023-08-17 18:05:00|34656.1|34636.1|34659.6|34639.6|34664.1|34644.1|34639.1|34619.1|0
1692295800000|2023-08-17 18:10:00|34660.6|34640.6|34650.6|34630.6|34667.1|34647.1|34647.1|34627.1|0
1692296100000|2023-08-17 18:15:00|34649.1|34629.1|34643.1|34623.1|34649.1|34629.1|34630.6|34610.6|0
1692296400000|2023-08-17 18:20:00|34640.6|34620.6|34637.1|34617.1|34648.6|34628.6|34616.1|34596.1|0
1692296700000|2023-08-17 18:25:00|34638.1|34618.1|34655.1|34635.1|34659.6|34639.6|34624.1|34604.1|0
1692297000000|2023-08-17 18:30:00|34656.6|34636.6|34622.1|34602.1|34657.1|34637.1|34617.6|34597.6|0
1692297300000|2023-08-17 18:35:00|34619.6|34599.6|34625.6|34605.6|34630.6|34610.6|34604.1|34584.1|0
1692297600000|2023-08-17 18:40:00|34624.6|34604.6|34607.1|34587.1|34627.1|34607.1|34605.6|34585.6|0
1692297900000|2023-08-17 18:45:00|34601.6|34581.6|34586.6|34566.6|34607.1|34587.1|34572.1|34552.1|0
1692298200000|2023-08-17 18:50:00|34585.6|34565.6|34571.1|34551.1|34595.6|34575.6|34565.1|34545.1|0
1692298500000|2023-08-17 18:55:00|34569.1|34549.1|34546.6|34526.6|34569.1|34549.1|34535.6|34515.6|0
1692298800000|2023-08-17 19:00:00|34544.1|34524.1|34520.1|34500.1|34565.6|34545.6|34520.1|34500.1|0
1692299100000|2023-08-17 19:05:00|34520.6|34500.6|34504.1|34484.1|34550.6|34530.6|34503.6|34483.6|0
1692299400000|2023-08-17 19:10:00|34505.1|34485.1|34478.1|34458.1|34509.1|34489.1|34472.1|34452.1|0
1692299700000|2023-08-17 19:15:00|34476.6|34456.6|34494.1|34474.1|34494.1|34474.1|34447.6|34427.6|0
1692300000000|2023-08-17 19:20:00|34493.6|34473.6|34473.1|34453.1|34501.6|34481.6|34455.1|34435.1|0
1692300300000|2023-08-17 19:25:00|34473.6|34453.6|34513.1|34493.1|34513.6|34493.6|34471.6|34451.6|0
1692300600000|2023-08-17 19:30:00|34515.1|34495.1|34493.1|34473.1|34528.6|34508.6|34478.1|34458.1|0
1692300900000|2023-08-17 19:35:00|34491.6|34471.6|34491.1|34471.1|34510.6|34490.6|34481.6|34461.6|0
1692301200000|2023-08-17 19:40:00|34490.6|34470.6|34469.1|34449.1|34508.1|34488.1|34466.1|34446.1|0
1692301500000|2023-08-17 19:45:00|34466.1|34446.1|34477.6|34457.6|34503.1|34483.1|34458.6|34438.6|0
1692301800000|2023-08-17 19:50:00|34486.1|34466.1|34545.3|34525.3|34545.3|34525.3|34486.1|34466.1|0
1692302100000|2023-08-17 19:55:00|34543.3|34523.3|34473.8|34453.8|34546.8|34526.8|34473.8|34453.8|0
1692302400000|2023-08-17 20:00:00|34474.3|34454.3|34469.2|34449.2|34483.7|34463.7|34450.7|34430.7|0
1692302700000|2023-08-17 20:05:00|34470.2|34450.2|34477.7|34457.7|34479.2|34459.2|34468.2|34448.2|0
1692303000000|2023-08-17 20:10:00|34477.2|34457.2|34474.7|34454.7|34484.7|34464.7|34472.2|34452.2|0
1692303300000|2023-08-17 20:15:00|34473.2|34453.2|34452.2|34432.2|34474.2|34454.2|34452.2|34432.2|0
1692303600000|2023-08-17 20:20:00|34451.2|34431.2|34456.2|34436.2|34474.2|34454.2|34451.2|34431.2|0
1692303900000|2023-08-17 20:25:00|34456.7|34436.7|34460.2|34440.2|34463.2|34443.2|34454.7|34434.7|0
1692304200000|2023-08-17 20:30:00|34459.2|34439.2|34459.7|34439.7|34466.2|34446.2|34456.7|34436.7|0
1692304500000|2023-08-17 20:35:00|34460.2|34440.2|34457.2|34437.2|34462.2|34442.2|34456.2|34436.2|0
1692304800000|2023-08-17 20:40:00|34457.7|34437.7|34457.7|34437.7|34461.2|34441.2|34450.2|34430.2|0
1692305100000|2023-08-17 20:45:00|34458.7|34438.7|34456.2|34436.2|34458.7|34438.7|34449.2|34429.2|0
1692305400000|2023-08-17 20:50:00|34457.7|34437.7|34460.2|34440.2|34461.7|34441.7|34455.7|34435.7|0
1692305700000|2023-08-17 20:55:00|34460.7|34440.7|34461.3|34441.3|34466.2|34446.2|34459.2|34439.2|0
1692306000000|2023-08-17 21:00:00|34462.2|34442.2|34463.4|34443.4|34465|34445|34462.2|34442.2|0
1692306300000|2023-08-17 21:05:00|34464.3|34444.3|34464.8|34444.8|34464.9|34444.9|34463.4|34443.4|0
1692306600000|2023-08-17 21:10:00|34464.9|34444.9|34465.7|34445.7|34467.1|34447.1|34463.7|34443.7|0
1692306900000|2023-08-17 21:15:00|34464.3|34444.3|34466.6|34446.6|34467.9|34447.9|34464.3|34444.3|0
1692307200000|2023-08-17 21:20:00|34466.5|34446.5|34465.3|34445.3|34467.3|34447.3|34464.5|34444.5|0
1692307500000|2023-08-17 21:25:00|34467.4|34447.4|34466.2|34446.2|34467.5|34447.5|34461.2|34441.2|0
1692307800000|2023-08-17 21:30:00|34465.4|34445.4|34463.9|34443.9|34465.4|34445.4|34462.9|34442.9|0
1692308100000|2023-08-17 21:35:00|34463.6|34443.6|34465.4|34445.4|34465.9|34445.9|34461.4|34441.4|0
1692308400000|2023-08-17 21:40:00|34465.6|34445.6|34469.1|34449.1|34469.1|34449.1|34465.6|34445.6|0
1692308700000|2023-08-17 21:45:00|34469.4|34449.4|34465.5|34445.5|34469.4|34449.4|34465.5|34445.5|0
1692309000000|2023-08-17 21:50:00|34465.2|34445.2|34461.9|34441.9|34465.2|34445.2|34460.1|34440.1|0
1692309300000|2023-08-17 21:55:00|34462.2|34442.2|34465.3|34445.3|34467|34447|34462.2|34442.2|0
1692309600000|2023-08-17 22:00:00|34470.4|34450.4|34470.9|34450.9|34492.9|34472.9|34467.4|34447.4|0
1692309900000|2023-08-17 22:05:00|34470.4|34450.4|34445.9|34425.9|34473.9|34453.9|34444.4|34424.4|0
1692310200000|2023-08-17 22:10:00|34445.4|34425.4|34448.9|34428.9|34455.9|34435.9|34428.9|34408.9|0
1692310500000|2023-08-17 22:15:00|34448.4|34428.4|34439.9|34419.9|34452.4|34432.4|34438.9|34418.9|0
1692310800000|2023-08-17 22:20:00|34439.4|34419.4|34452.9|34432.9|34454.4|34434.4|34439.4|34419.4|0
1692311100000|2023-08-17 22:25:00|34453.4|34433.4|34453.9|34433.9|34455.9|34435.9|34449.4|34429.4|0
1692311400000|2023-08-17 22:30:00|34455.4|34435.4|34453.4|34433.4|34459.4|34439.4|34451.4|34431.4|0
1692311700000|2023-08-17 22:35:00|34453.9|34433.9|34438.4|34418.4|34455.4|34435.4|34438.4|34418.4|0
1692312000000|2023-08-17 22:40:00|34438.9|34418.9|34444.9|34424.9|34448.9|34428.9|34437.4|34417.4|0
1692312300000|2023-08-17 22:45:00|34444.4|34424.4|34450.4|34430.4|34452.4|34432.4|34443.9|34423.9|0
1692312600000|2023-08-17 22:50:00|34449.9|34429.9|34449.9|34429.9|34452.9|34432.9|34447.4|34427.4|0
1692312900000|2023-08-17 22:55:00|34450.4|34430.4|34455.4|34435.4|34458.9|34438.9|34448.4|34428.4|0
1692313200000|2023-08-17 23:00:00|34455.9|34435.9|34473.9|34453.9|34473.9|34453.9|34455.9|34435.9|0
1692313500000|2023-08-17 23:05:00|34474.4|34454.4|34462.9|34442.9|34477.4|34457.4|34462.9|34442.9|0
1692313800000|2023-08-17 23:10:00|34461.4|34441.4|34469.9|34449.9|34477.4|34457.4|34460.4|34440.4|0
1692314100000|2023-08-17 23:15:00|34470.4|34450.4|34470.9|34450.9|34473.4|34453.4|34468.4|34448.4|0
1692314400000|2023-08-17 23:20:00|34471.4|34451.4|34471.4|34451.4|34474.4|34454.4|34469.9|34449.9|0
1692314700000|2023-08-17 23:25:00|34471.9|34451.9|34477.4|34457.4|34477.4|34457.4|34471.9|34451.9|0
1692315000000|2023-08-17 23:30:00|34479.4|34459.4|34488.4|34468.4|34488.9|34468.9|34478.4|34458.4|0
1692315300000|2023-08-17 23:35:00|34490.4|34470.4|34487.4|34467.4|34493.4|34473.4|34484.9|34464.9|0
1692315600000|2023-08-17 23:40:00|34486.9|34466.9|34486.4|34466.4|34489.9|34469.9|34485.4|34465.4|0
1692315900000|2023-08-17 23:45:00|34486.9|34466.9|34480.4|34460.4|34487.9|34467.9|34478.4|34458.4|0
1692316200000|2023-08-17 23:50:00|34479.9|34459.9|34477.9|34457.9|34483.4|34463.4|34475.9|34455.9|0
1692316500000|2023-08-17 23:55:00|34477.4|34457.4|34474.4|34454.4|34479.4|34459.4|34474.4|34454.4|0
1692316800000|2023-08-18 00:00:00|34473.4|34453.4|34462.4|34442.4|34474.4|34454.4|34452.4|34432.4|0
1692317100000|2023-08-18 00:05:00|34462.9|34442.9|34477.4|34457.4|34483.9|34463.9|34462.9|34442.9|0
1692317400000|2023-08-18 00:10:00|34476.9|34456.9|34486.4|34466.4|34487.9|34467.9|34472.9|34452.9|0
1692317700000|2023-08-18 00:15:00|34485.9|34465.9|34484.4|34464.4|34486.4|34466.4|34474.9|34454.9|0
1692318000000|2023-08-18 00:20:00|34484.9|34464.9|34480.4|34460.4|34486.4|34466.4|34473.4|34453.4|0
1692318300000|2023-08-18 00:25:00|34480.9|34460.9|34479.4|34459.4|34485.9|34465.9|34473.4|34453.4|0
1692318600000|2023-08-18 00:30:00|34479.9|34459.9|34480.4|34460.4|34484.9|34464.9|34473.9|34453.9|0
1692318900000|2023-08-18 00:35:00|34479.4|34459.4|34500.9|34480.9|34500.9|34480.9|34479.4|34459.4|0
1692319200000|2023-08-18 00:40:00|34500.4|34480.4|34497.4|34477.4|34507.4|34487.4|34495.9|34475.9|0
1692319500000|2023-08-18 00:45:00|34498.4|34478.4|34496.4|34476.4|34503.4|34483.4|34495.4|34475.4|0
1692319800000|2023-08-18 00:50:00|34496.9|34476.9|34498.4|34478.4|34501.4|34481.4|34494.4|34474.4|0
1692320100000|2023-08-18 00:55:00|34498.9|34478.9|34494.9|34474.9|34499.4|34479.4|34485.9|34465.9|0
1692320400000|2023-08-18 01:00:00|34498.4|34478.4|34494.4|34474.4|34503.9|34483.9|34489.4|34469.4|0
1692320700000|2023-08-18 01:05:00|34493.9|34473.9|34503.4|34483.4|34504.9|34484.9|34491.9|34471.9|0
1692321000000|2023-08-18 01:10:00|34502.9|34482.9|34507.4|34487.4|34510.4|34490.4|34501.4|34481.4|0
1692321300000|2023-08-18 01:15:00|34507.9|34487.9|34511.9|34491.9|34514.9|34494.9|34501.4|34481.4|0
1692321600000|2023-08-18 01:20:00|34511.4|34491.4|34508.4|34488.4|34517.4|34497.4|34507.9|34487.9|0
1692321900000|2023-08-18 01:25:00|34508.9|34488.9|34507.4|34487.4|34515.4|34495.4|34506.4|34486.4|0
1692322200000|2023-08-18 01:30:00|34507.9|34487.9|34512.4|34492.4|34522.4|34502.4|34507.4|34487.4|0
1692322500000|2023-08-18 01:35:00|34511.9|34491.9|34520.4|34500.4|34521.4|34501.4|34510.4|34490.4|0
1692322800000|2023-08-18 01:40:00|34520.9|34500.9|34521.4|34501.4|34527.4|34507.4|34519.4|34499.4|0
1692323100000|2023-08-18 01:45:00|34521.9|34501.9|34516.9|34496.9|34525.4|34505.4|34513.9|34493.9|0
1692323400000|2023-08-18 01:50:00|34516.4|34496.4|34522.4|34502.4|34522.9|34502.9|34512.9|34492.9|0
1692323700000|2023-08-18 01:55:00|34521.9|34501.9|34519.9|34499.9|34524.4|34504.4|34516.4|34496.4|0
1692324000000|2023-08-18 02:00:00|34521.4|34501.4|34527.4|34507.4|34527.4|34507.4|34520.9|34500.9|0
1692324300000|2023-08-18 02:05:00|34526.4|34506.4|34531.4|34511.4|34532.4|34512.4|34522.4|34502.4|0
1692324600000|2023-08-18 02:10:00|34531.9|34511.9|34533.9|34513.9|34535.9|34515.9|34530.9|34510.9|0
1692324900000|2023-08-18 02:15:00|34534.4|34514.4|34524.4|34504.4|34534.4|34514.4|34523.9|34503.9|0
1692325200000|2023-08-18 02:20:00|34524.9|34504.9|34523.9|34503.9|34528.9|34508.9|34520.4|34500.4|0
1692325500000|2023-08-18 02:25:00|34524.4|34504.4|34521.4|34501.4|34525.4|34505.4|34517.4|34497.4|0
1692325800000|2023-08-18 02:30:00|34521.9|34501.9|34512.4|34492.4|34523.9|34503.9|34509.4|34489.4|0
1692326100000|2023-08-18 02:35:00|34511.9|34491.9|34512.4|34492.4|34515.4|34495.4|34510.4|34490.4|0
1692326400000|2023-08-18 02:40:00|34512.9|34492.9|34515.4|34495.4|34518.4|34498.4|34511.9|34491.9|0
1692326700000|2023-08-18 02:45:00|34515.9|34495.9|34513.4|34493.4|34516.4|34496.4|34508.4|34488.4|0
1692327000000|2023-08-18 02:50:00|34512.9|34492.9|34512.4|34492.4|34515.4|34495.4|34507.9|34487.9|0
1692327300000|2023-08-18 02:55:00|34511.9|34491.9|34518.4|34498.4|34519.4|34499.4|34511.9|34491.9|0
1692327600000|2023-08-18 03:00:00|34517.4|34497.4|34515.9|34495.9|34518.4|34498.4|34508.9|34488.9|0
1692327900000|2023-08-18 03:05:00|34516.4|34496.4|34502.4|34482.4|34517.4|34497.4|34501.4|34481.4|0
1692328200000|2023-08-18 03:10:00|34501.9|34481.9|34502.4|34482.4|34504.9|34484.9|34490.9|34470.9|0
1692328500000|2023-08-18 03:15:00|34502.9|34482.9|34499.4|34479.4|34509.4|34489.4|34498.4|34478.4|0
1692328800000|2023-08-18 03:20:00|34499.9|34479.9|34507.4|34487.4|34507.9|34487.9|34499.4|34479.4|0
1692329100000|2023-08-18 03:25:00|34507.9|34487.9|34515.4|34495.4|34517.9|34497.9|34506.9|34486.9|0
1692329400000|2023-08-18 03:30:00|34515.9|34495.9|34516.4|34496.4|34518.4|34498.4|34511.4|34491.4|0
1692329700000|2023-08-18 03:35:00|34515.9|34495.9|34514.4|34494.4|34519.4|34499.4|34509.4|34489.4|0
1692330000000|2023-08-18 03:40:00|34514.9|34494.9|34516.9|34496.9|34521.4|34501.4|34514.4|34494.4|0
1692330300000|2023-08-18 03:45:00|34516.4|34496.4|34503.4|34483.4|34516.4|34496.4|34501.9|34481.9|0
1692330600000|2023-08-18 03:50:00|34503.9|34483.9|34508.4|34488.4|34511.4|34491.4|34501.9|34481.9|0
1692330900000|2023-08-18 03:55:00|34508.9|34488.9|34505.9|34485.9|34510.9|34490.9|34502.4|34482.4|0
1692331200000|2023-08-18 04:00:00|34505.4|34485.4|34505.4|34485.4|34510.4|34490.4|34503.4|34483.4|0
1692331500000|2023-08-18 04:05:00|34506.4|34486.4|34509.4|34489.4|34511.9|34491.9|34501.9|34481.9|0
1692331800000|2023-08-18 04:10:00|34508.9|34488.9|34501.4|34481.4|34511.4|34491.4|34499.9|34479.9|0
1692332100000|2023-08-18 04:15:00|34502.4|34482.4|34498.4|34478.4|34506.4|34486.4|34494.9|34474.9|0
1692332400000|2023-08-18 04:20:00|34498.9|34478.9|34501.4|34481.4|34503.4|34483.4|34498.4|34478.4|0
1692332700000|2023-08-18 04:25:00|34500.9|34480.9|34498.4|34478.4|34501.4|34481.4|34497.4|34477.4|0
1692333000000|2023-08-18 04:30:00|34497.9|34477.9|34503.4|34483.4|34507.4|34487.4|34497.4|34477.4|0
1692333300000|2023-08-18 04:35:00|34503.9|34483.9|34503.4|34483.4|34504.9|34484.9|34498.4|34478.4|0
1692333600000|2023-08-18 04:40:00|34502.9|34482.9|34502.4|34482.4|34506.9|34486.9|34501.9|34481.9|0
1692333900000|2023-08-18 04:45:00|34502.9|34482.9|34503.4|34483.4|34504.4|34484.4|34498.4|34478.4|0
1692334200000|2023-08-18 04:50:00|34502.9|34482.9|34497.4|34477.4|34503.4|34483.4|34496.9|34476.9|0
1692334500000|2023-08-18 04:55:00|34497.9|34477.9|34504.4|34484.4|34507.4|34487.4|34497.9|34477.9|0
1692334800000|2023-08-18 05:00:00|34505.4|34485.4|34496.9|34476.9|34505.9|34485.9|34492.4|34472.4|0
1692335100000|2023-08-18 05:05:00|34496.4|34476.4|34493.4|34473.4|34502.4|34482.4|34491.4|34471.4|0
1692335400000|2023-08-18 05:10:00|34492.9|34472.9|34484.4|34464.4|34495.4|34475.4|34481.4|34461.4|0
1692335700000|2023-08-18 05:15:00|34484.9|34464.9|34476.9|34456.9|34487.4|34467.4|34473.4|34453.4|0
1692336000000|2023-08-18 05:20:00|34477.4|34457.4|34483.9|34463.9|34483.9|34463.9|34473.9|34453.9|0
1692336300000|2023-08-18 05:25:00|34484.4|34464.4|34489.4|34469.4|34491.4|34471.4|34481.4|34461.4|0
1692336600000|2023-08-18 05:30:00|34488.9|34468.9|34486.9|34466.9|34493.4|34473.4|34484.4|34464.4|0
1692336900000|2023-08-18 05:35:00|34488.4|34468.4|34491.4|34471.4|34498.4|34478.4|34486.9|34466.9|0
1692337200000|2023-08-18 05:40:00|34490.9|34470.9|34492.4|34472.4|34495.4|34475.4|34487.4|34467.4|0
1692337500000|2023-08-18 05:45:00|34491.9|34471.9|34488.4|34468.4|34496.4|34476.4|34485.9|34465.9|0
1692337800000|2023-08-18 05:50:00|34487.9|34467.9|34488.4|34468.4|34490.9|34470.9|34479.9|34459.9|0
1692338100000|2023-08-18 05:55:00|34487.9|34467.9|34496.9|34476.9|34498.4|34478.4|34484.4|34464.4|0
1692338400000|2023-08-18 06:00:00|34497.4|34477.4|34510.4|34490.4|34517.4|34497.4|34491.4|34471.4|0
1692338700000|2023-08-18 06:05:00|34509.9|34489.9|34503.4|34483.4|34512.4|34492.4|34501.9|34481.9|0
1692339000000|2023-08-18 06:10:00|34502.9|34482.9|34512.4|34492.4|34513.4|34493.4|34499.9|34479.9|0
1692339300000|2023-08-18 06:15:00|34511.4|34491.4|34506.9|34486.9|34516.4|34496.4|34505.4|34485.4|0
1692339600000|2023-08-18 06:20:00|34506.4|34486.4|34523.9|34503.9|34524.4|34504.4|34506.4|34486.4|0
1692339900000|2023-08-18 06:25:00|34524.4|34504.4|34522.4|34502.4|34526.4|34506.4|34517.4|34497.4|0
1692340200000|2023-08-18 06:30:00|34522.9|34502.9|34521.4|34501.4|34526.9|34506.9|34516.4|34496.4|0
1692340500000|2023-08-18 06:35:00|34520.9|34500.9|34528.4|34508.4|34528.4|34508.4|34519.4|34499.4|0
1692340800000|2023-08-18 06:40:00|34527.9|34507.9|34527.9|34507.9|34529.4|34509.4|34521.4|34501.4|0
1692341100000|2023-08-18 06:45:00|34529.9|34509.9|34522.4|34502.4|34531.9|34511.9|34519.9|34499.9|0
1692341400000|2023-08-18 06:50:00|34521.4|34501.4|34523.9|34503.9|34527.9|34507.9|34519.9|34499.9|0
1692341700000|2023-08-18 06:55:00|34523.4|34503.4|34515.9|34495.9|34525.4|34505.4|34513.4|34493.4|0
1692342000000|2023-08-18 07:00:00|34512.4|34492.4|34477.4|34457.4|34518.4|34498.4|34475.4|34455.4|0
1692342300000|2023-08-18 07:05:00|34476.4|34456.4|34505.4|34485.4|34514.4|34494.4|34476.4|34456.4|0
1692342600000|2023-08-18 07:10:00|34503.4|34483.4|34505.4|34485.4|34512.4|34492.4|34497.4|34477.4|0
1692342900000|2023-08-18 07:15:00|34505.9|34485.9|34512.4|34492.4|34515.4|34495.4|34491.9|34471.9|0
1692343200000|2023-08-18 07:20:00|34511.9|34491.9|34493.4|34473.4|34516.4|34496.4|34491.4|34471.4|0
1692343500000|2023-08-18 07:25:00|34492.4|34472.4|34475.4|34455.4|34494.9|34474.9|34465.4|34445.4|0
1692343800000|2023-08-18 07:30:00|34473.4|34453.4|34438.9|34418.9|34476.9|34456.9|34438.9|34418.9|0
1692344100000|2023-08-18 07:35:00|34436.4|34416.4|34430.4|34410.4|34451.9|34431.9|34428.9|34408.9|0
1692344400000|2023-08-18 07:40:00|34430.9|34410.9|34436.9|34416.9|34439.4|34419.4|34423.9|34403.9|0
1692344700000|2023-08-18 07:45:00|34436.4|34416.4|34451.4|34431.4|34457.4|34437.4|34436.4|34416.4|0
1692345000000|2023-08-18 07:50:00|34451.9|34431.9|34456.9|34436.9|34458.4|34438.4|34436.4|34416.4|0
1692345300000|2023-08-18 07:55:00|34457.4|34437.4|34448.4|34428.4|34460.4|34440.4|34440.4|34420.4|0
1692345600000|2023-08-18 08:00:00|34447.4|34427.4|34474.9|34454.9|34479.4|34459.4|34442.9|34422.9|0
1692345900000|2023-08-18 08:05:00|34472.4|34452.4|34459.4|34439.4|34485.9|34465.9|34458.4|34438.4|0
1692346200000|2023-08-18 08:10:00|34459.9|34439.9|34475.9|34455.9|34478.4|34458.4|34457.4|34437.4|0
1692346500000|2023-08-18 08:15:00|34476.9|34456.9|34453.4|34433.4|34482.9|34462.9|34452.4|34432.4|0
1692346800000|2023-08-18 08:20:00|34454.4|34434.4|34450.4|34430.4|34464.4|34444.4|34444.9|34424.9|0
1692347100000|2023-08-18 08:25:00|34450.9|34430.9|34438.4|34418.4|34457.4|34437.4|34432.4|34412.4|0
1692347400000|2023-08-18 08:30:00|34437.4|34417.4|34461.9|34441.9|34462.4|34442.4|34433.9|34413.9|0
1692347700000|2023-08-18 08:35:00|34460.4|34440.4|34446.4|34426.4|34460.4|34440.4|34434.9|34414.9|0
1692348000000|2023-08-18 08:40:00|34447.4|34427.4|34439.9|34419.9|34455.4|34435.4|34438.4|34418.4|0
1692348300000|2023-08-18 08:45:00|34437.4|34417.4|34438.9|34418.9|34448.4|34428.4|34430.4|34410.4|0
1692348600000|2023-08-18 08:50:00|34439.4|34419.4|34451.4|34431.4|34456.4|34436.4|34433.4|34413.4|0
1692348900000|2023-08-18 08:55:00|34450.9|34430.9|34465.4|34445.4|34467.4|34447.4|34449.9|34429.9|0
1692349200000|2023-08-18 09:00:00|34463.9|34443.9|34454.4|34434.4|34470.9|34450.9|34448.9|34428.9|0
1692349500000|2023-08-18 09:05:00|34454.9|34434.9|34431.4|34411.4|34455.9|34435.9|34428.4|34408.4|0
1692349800000|2023-08-18 09:10:00|34431.9|34411.9|34408.4|34388.4|34435.9|34415.9|34407.4|34387.4|0
1692350100000|2023-08-18 09:15:00|34407.9|34387.9|34402.9|34382.9|34414.4|34394.4|34400.9|34380.9|0
1692350400000|2023-08-18 09:20:00|34403.4|34383.4|34407.9|34387.9|34411.9|34391.9|34398.4|34378.4|0
1692350700000|2023-08-18 09:25:00|34408.4|34388.4|34399.4|34379.4|34408.4|34388.4|34397.4|34377.4|0
1692351000000|2023-08-18 09:30:00|34401.4|34381.4|34412.9|34392.9|34417.4|34397.4|34396.4|34376.4|0
1692351300000|2023-08-18 09:35:00|34413.9|34393.9|34420.4|34400.4|34427.4|34407.4|34409.9|34389.9|0
1692351600000|2023-08-18 09:40:00|34419.9|34399.9|34425.4|34405.4|34440.9|34420.9|34414.4|34394.4|0
1692351900000|2023-08-18 09:45:00|34424.9|34404.9|34424.9|34404.9|34429.4|34409.4|34414.4|34394.4|0
1692352200000|2023-08-18 09:50:00|34426.4|34406.4|34435.9|34415.9|34438.4|34418.4|34422.4|34402.4|0
1692352500000|2023-08-18 09:55:00|34436.4|34416.4|34430.9|34410.9|34442.9|34422.9|34423.9|34403.9|0
1692352800000|2023-08-18 10:00:00|34429.4|34409.4|34430.4|34410.4|34434.4|34414.4|34421.4|34401.4|0
1692353100000|2023-08-18 10:05:00|34430.9|34410.9|34433.9|34413.9|34441.4|34421.4|34429.4|34409.4|0
1692353400000|2023-08-18 10:10:00|34434.4|34414.4|34447.4|34427.4|34448.9|34428.9|34427.4|34407.4|0
1692353700000|2023-08-18 10:15:00|34447.9|34427.9|34447.4|34427.4|34448.4|34428.4|34439.4|34419.4|0
1692354000000|2023-08-18 10:20:00|34447.9|34427.9|34440.4|34420.4|34457.4|34437.4|34440.4|34420.4|0
1692354300000|2023-08-18 10:25:00|34442.4|34422.4|34432.4|34412.4|34447.4|34427.4|34429.9|34409.9|0
1692354600000|2023-08-18 10:30:00|34431.9|34411.9|34425.9|34405.9|34434.4|34414.4|34421.9|34401.9|0
1692354900000|2023-08-18 10:35:00|34423.9|34403.9|34430.4|34410.4|34432.4|34412.4|34416.9|34396.9|0
1692355200000|2023-08-18 10:40:00|34429.9|34409.9|34425.4|34405.4|34436.9|34416.9|34421.9|34401.9|0
1692355500000|2023-08-18 10:45:00|34423.9|34403.9|34418.4|34398.4|34427.4|34407.4|34417.9|34397.9|0
1692355800000|2023-08-18 10:50:00|34418.9|34398.9|34419.4|34399.4|34425.4|34405.4|34415.9|34395.9|0
1692356100000|2023-08-18 10:55:00|34419.9|34399.9|34426.9|34406.9|34428.4|34408.4|34415.4|34395.4|0
1692356400000|2023-08-18 11:00:00|34424.4|34404.4|34420.9|34400.9|34435.9|34415.9|34415.9|34395.9|0
1692356700000|2023-08-18 11:05:00|34420.4|34400.4|34420.4|34400.4|34426.9|34406.9|34415.4|34395.4|0
1692357000000|2023-08-18 11:10:00|34420.9|34400.9|34419.4|34399.4|34425.4|34405.4|34414.4|34394.4|0
1692357300000|2023-08-18 11:15:00|34418.9|34398.9|34411.4|34391.4|34424.4|34404.4|34408.9|34388.9|0
1692357600000|2023-08-18 11:20:00|34410.9|34390.9|34387.4|34367.4|34411.9|34391.9|34384.4|34364.4|0
1692357900000|2023-08-18 11:25:00|34386.4|34366.4|34378.4|34358.4|34391.4|34371.4|34373.4|34353.4|0
1692358200000|2023-08-18 11:30:00|34377.4|34357.4|34361.9|34341.9|34381.4|34361.4|34356.4|34336.4|0
1692358500000|2023-08-18 11:35:00|34361.4|34341.4|34330.4|34310.4|34361.4|34341.4|34328.4|34308.4|0
1692358800000|2023-08-18 11:40:00|34330.9|34310.9|34348.4|34328.4|34351.4|34331.4|34330.9|34310.9|0
1692359100000|2023-08-18 11:45:00|34347.9|34327.9|34341.4|34321.4|34354.4|34334.4|34335.9|34315.9|0
1692359400000|2023-08-18 11:50:00|34340.4|34320.4|34327.4|34307.4|34342.4|34322.4|34320.4|34300.4|0
1692359700000|2023-08-18 11:55:00|34327.9|34307.9|34331.4|34311.4|34335.9|34315.9|34325.4|34305.4|0
1692360000000|2023-08-18 12:00:00|34332.4|34312.4|34352.4|34332.4|34353.4|34333.4|34325.4|34305.4|0
1692360300000|2023-08-18 12:05:00|34351.9|34331.9|34345.4|34325.4|34354.4|34334.4|34339.4|34319.4|0
1692360600000|2023-08-18 12:10:00|34345.9|34325.9|34336.4|34316.4|34354.4|34334.4|34335.4|34315.4|0
1692360900000|2023-08-18 12:15:00|34336.9|34316.9|34316.4|34296.4|34344.4|34324.4|34316.4|34296.4|0
1692361200000|2023-08-18 12:20:00|34315.4|34295.4|34294.4|34274.4|34315.9|34295.9|34292.9|34272.9|0
1692361500000|2023-08-18 12:25:00|34294.9|34274.9|34302.4|34282.4|34314.4|34294.4|34294.4|34274.4|0
1692361800000|2023-08-18 12:30:00|34301.9|34281.9|34293.9|34273.9|34304.4|34284.4|34292.4|34272.4|0
1692362100000|2023-08-18 12:35:00|34294.4|34274.4|34283.4|34263.4|34295.4|34275.4|34274.9|34254.9|0
1692362400000|2023-08-18 12:40:00|34284.4|34264.4|34279.4|34259.4|34290.4|34270.4|34273.9|34253.9|0
1692362700000|2023-08-18 12:45:00|34279.9|34259.9|34279.9|34259.9|34284.4|34264.4|34273.9|34253.9|0
1692363000000|2023-08-18 12:50:00|34280.4|34260.4|34286.4|34266.4|34298.4|34278.4|34278.4|34258.4|0
1692363300000|2023-08-18 12:55:00|34285.9|34265.9|34311.4|34291.4|34313.4|34293.4|34285.9|34265.9|0
1692363600000|2023-08-18 13:00:00|34310.9|34290.9|34296.4|34276.4|34331.4|34311.4|34296.4|34276.4|0
1692363900000|2023-08-18 13:05:00|34298.9|34278.9|34335.4|34315.4|34343.4|34323.4|34293.9|34273.9|0
1692364200000|2023-08-18 13:10:00|34335.9|34315.9|34353.4|34333.4|34355.4|34335.4|34329.4|34309.4|0
1692364500000|2023-08-18 13:15:00|34352.4|34332.4|34336.4|34316.4|34354.4|34334.4|34334.4|34314.4|0
1692364800000|2023-08-18 13:20:00|34335.9|34315.9|34342.9|34322.9|34349.4|34329.4|34333.4|34313.4|0
1692365100000|2023-08-18 13:25:00|34343.4|34323.4|34302.9|34282.9|34343.9|34323.9|34302.9|34282.9|0
1692365400000|2023-08-18 13:30:00|34308.4|34288.4|34387.4|34367.4|34399.4|34379.4|34273.4|34253.4|0
1692365700000|2023-08-18 13:35:00|34386.9|34366.9|34402.9|34382.9|34414.9|34394.9|34363.9|34343.9|0
1692366000000|2023-08-18 13:40:00|34403.4|34383.4|34402.4|34382.4|34414.4|34394.4|34373.9|34353.9|0
1692366300000|2023-08-18 13:45:00|34399.9|34379.9|34425.9|34405.9|34431.4|34411.4|34382.4|34362.4|0
1692366600000|2023-08-18 13:50:00|34430.4|34410.4|34445.9|34425.9|34455.4|34435.4|34427.9|34407.9|0
1692366900000|2023-08-18 13:55:00|34446.9|34426.9|34404.4|34384.4|34449.4|34429.4|34398.9|34378.9|0
1692367200000|2023-08-18 14:00:00|34401.9|34381.9|34410.4|34390.4|34419.4|34399.4|34384.4|34364.4|0
1692367500000|2023-08-18 14:05:00|34408.9|34388.9|34416.9|34396.9|34419.9|34399.9|34382.9|34362.9|0
1692367800000|2023-08-18 14:10:00|34413.4|34393.4|34393.5|34373.5|34417.4|34397.4|34385.2|34365.2|0
1692368100000|2023-08-18 14:15:00|34393|34373|34403|34383|34415.5|34395.5|34349.5|34329.5|0
1692368400000|2023-08-18 14:20:00|34402.6|34382.6|34413.1|34393.1|34425.1|34405.1|34399.6|34379.6|0
1692368700000|2023-08-18 14:25:00|34411.6|34391.6|34381.6|34361.6|34413.1|34393.1|34374.6|34354.6|0
1692369000000|2023-08-18 14:30:00|34381.1|34361.1|34410.1|34390.1|34410.6|34390.6|34372.6|34352.6|0
1692369300000|2023-08-18 14:35:00|34409.6|34389.6|34422.6|34402.6|34441.6|34421.6|34400.1|34380.1|0
1692369600000|2023-08-18 14:40:00|34419.1|34399.1|34451.6|34431.6|34453.6|34433.6|34419.1|34399.1|0
1692369900000|2023-08-18 14:45:00|34452.1|34432.1|34453.1|34433.1|34465.6|34445.6|34432.6|34412.6|0
1692370200000|2023-08-18 14:50:00|34453.6|34433.6|34444.1|34424.1|34458.6|34438.6|34422.1|34402.1|0
1692370500000|2023-08-18 14:55:00|34443.6|34423.6|34468.6|34448.6|34468.6|34448.6|34442.6|34422.6|0
1692370800000|2023-08-18 15:00:00|34470.6|34450.6|34495.6|34475.6|34505.1|34485.1|34470.6|34450.6|0
1692371100000|2023-08-18 15:05:00|34497.1|34477.1|34482.1|34462.1|34502.6|34482.6|34474.6|34454.6|0
1692371400000|2023-08-18 15:10:00|34482.6|34462.6|34527.6|34507.6|34527.6|34507.6|34482.6|34462.6|0
1692371700000|2023-08-18 15:15:00|34529.1|34509.1|34508.6|34488.6|34534.6|34514.6|34508.6|34488.6|0
1692372000000|2023-08-18 15:20:00|34510.1|34490.1|34505.6|34485.6|34533.1|34513.1|34500.6|34480.6|0
1692372300000|2023-08-18 15:25:00|34505.1|34485.1|34492.6|34472.6|34521.1|34501.1|34491.6|34471.6|0
1692372600000|2023-08-18 15:30:00|34489.6|34469.6|34499.1|34479.1|34513.1|34493.1|34481.1|34461.1|0
1692372900000|2023-08-18 15:35:00|34499.6|34479.6|34485.1|34465.1|34515.6|34495.6|34484.1|34464.1|0
1692373200000|2023-08-18 15:40:00|34486.3|34466.3|34512.3|34492.3|34514.3|34494.3|34465.3|34445.3|0
1692373500000|2023-08-18 15:45:00|34511.3|34491.3|34508.3|34488.3|34517.3|34497.3|34502.3|34482.3|0
1692373800000|2023-08-18 15:50:00|34509.8|34489.8|34529.3|34509.3|34542.3|34522.3|34505.8|34485.8|0
1692374100000|2023-08-18 15:55:00|34530.3|34510.3|34548.8|34528.8|34553.3|34533.3|34527.8|34507.8|0
1692374400000|2023-08-18 16:00:00|34550.3|34530.3|34553.8|34533.8|34560.3|34540.3|34532.8|34512.8|0
1692374700000|2023-08-18 16:05:00|34553.3|34533.3|34548.8|34528.8|34563.8|34543.8|34544.8|34524.8|0
1692375000000|2023-08-18 16:10:00|34546.8|34526.8|34534.8|34514.8|34554.8|34534.8|34524.3|34504.3|0
1692375300000|2023-08-18 16:15:00|34536.3|34516.3|34519.3|34499.3|34537.8|34517.8|34513.3|34493.3|0
1692375600000|2023-08-18 16:20:00|34519.8|34499.8|34528.3|34508.3|34534.3|34514.3|34514.8|34494.8|0
1692375900000|2023-08-18 16:25:00|34527.3|34507.3|34511.3|34491.3|34535.3|34515.3|34511.3|34491.3|0
1692376200000|2023-08-18 16:30:00|34513.3|34493.3|34520.8|34500.8|34529.8|34509.8|34504.3|34484.3|0
1692376500000|2023-08-18 16:35:00|34522.3|34502.3|34531.3|34511.3|34539.3|34519.3|34512.8|34492.8|0
1692376800000|2023-08-18 16:40:00|34532.8|34512.8|34545.8|34525.8|34551.3|34531.3|34525.3|34505.3|0
1692377100000|2023-08-18 16:45:00|34546.3|34526.3|34548.8|34528.8|34554.3|34534.3|34534.3|34514.3|0
1692377400000|2023-08-18 16:50:00|34547.8|34527.8|34547.3|34527.3|34560.3|34540.3|34538.3|34518.3|0
1692377700000|2023-08-18 16:55:00|34547.8|34527.8|34519.3|34499.3|34547.8|34527.8|34513.8|34493.8|0
1692378000000|2023-08-18 17:00:00|34517.5|34497.5|34519|34499|34523|34503|34495.5|34475.5|0
1692378300000|2023-08-18 17:05:00|34519.5|34499.5|34503.5|34483.5|34534.5|34514.5|34496|34476|0
1692378600000|2023-08-18 17:10:00|34503|34483|34489.5|34469.5|34506|34486|34487|34467|0
1692378900000|2023-08-18 17:15:00|34487.5|34467.5|34475.5|34455.5|34499|34479|34474.5|34454.5|0
1692379200000|2023-08-18 17:20:00|34474|34454|34455.5|34435.5|34486|34466|34452|34432|0
1692379500000|2023-08-18 17:25:00|34452|34432|34492|34472|34494.5|34474.5|34438.5|34418.5|0
1692379800000|2023-08-18 17:30:00|34493.5|34473.5|34503.5|34483.5|34506.5|34486.5|34474.5|34454.5|0
1692380100000|2023-08-18 17:35:00|34504.5|34484.5|34475|34455|34508.5|34488.5|34471.5|34451.5|0
1692380400000|2023-08-18 17:40:00|34473|34453|34482|34462|34482.5|34462.5|34461|34441|0
1692380700000|2023-08-18 17:45:00|34483|34463|34494|34474|34501.5|34481.5|34476|34456|0
1692381000000|2023-08-18 17:50:00|34494.5|34474.5|34502|34482|34512|34492|34489.5|34469.5|0
1692381300000|2023-08-18 17:55:00|34502.5|34482.5|34497|34477|34504|34484|34480|34460|0
1692381600000|2023-08-18 18:00:00|34498|34478|34503.5|34483.5|34506|34486|34491.5|34471.5|0
1692381900000|2023-08-18 18:05:00|34504|34484|34496.5|34476.5|34521.5|34501.5|34496|34476|0
1692382200000|2023-08-18 18:10:00|34497|34477|34484.5|34464.5|34497|34477|34465|34445|0
1692382500000|2023-08-18 18:15:00|34483|34463|34487|34467|34503|34483|34473|34453|0
1692382800000|2023-08-18 18:20:00|34487.5|34467.5|34488|34468|34502.5|34482.5|34472.5|34452.5|0
1692383100000|2023-08-18 18:25:00|34487.5|34467.5|34490|34470|34493.5|34473.5|34469.5|34449.5|0
1692383400000|2023-08-18 18:30:00|34487.5|34467.5|34509.5|34489.5|34519|34499|34486|34466|0
1692383700000|2023-08-18 18:35:00|34510.5|34490.5|34517.5|34497.5|34524|34504|34509|34489|0
1692384000000|2023-08-18 18:40:00|34520|34500|34499|34479|34532|34512|34494.5|34474.5|0
1692384300000|2023-08-18 18:45:00|34497.5|34477.5|34507.5|34487.5|34517.5|34497.5|34493|34473|0
1692384600000|2023-08-18 18:50:00|34507|34487|34487.5|34467.5|34507.5|34487.5|34481.5|34461.5|0
1692384900000|2023-08-18 18:55:00|34486|34466|34477|34457|34501.5|34481.5|34474.5|34454.5|0
1692385200000|2023-08-18 19:00:00|34475|34455|34459|34439|34475.5|34455.5|34450.5|34430.5|0
1692385500000|2023-08-18 19:05:00|34475.5|34455.5|34469|34449|34497|34477|34467.5|34447.5|0
1692385800000|2023-08-18 19:10:00|34469.5|34449.5|34454|34434|34474|34454|34436|34416|0
1692386100000|2023-08-18 19:15:00|34453|34433|34457|34437|34464|34444|34447|34427|0
1692386400000|2023-08-18 19:20:00|34458|34438|34462|34442|34477|34457|34454|34434|0
1692386700000|2023-08-18 19:25:00|34463.5|34443.5|34492.5|34472.5|34495.5|34475.5|34456|34436|0
1692387000000|2023-08-18 19:30:00|34491.5|34471.5|34496|34476|34499.5|34479.5|34480|34460|0
1692387300000|2023-08-18 19:35:00|34495|34475|34499|34479|34499|34479|34486|34466|0
1692387600000|2023-08-18 19:40:00|34504|34484|34535.5|34515.5|34540.5|34520.5|34504|34484|0
1692387900000|2023-08-18 19:45:00|34536|34516|34568.5|34548.5|34603.5|34583.5|34535|34515|0
1692388200000|2023-08-18 19:50:00|34577.5|34557.5|34513|34493|34578|34558|34511.5|34491.5|0
1692388500000|2023-08-18 19:55:00|34507.5|34487.5|34527|34507|34527|34507|34486.5|34466.5|0
1692388800000|2023-08-18 20:00:00|34525.7|34505.7|34529.8|34509.8|34555.3|34535.3|34516.3|34496.3|0
1692389100000|2023-08-18 20:05:00|34531.8|34511.8|34518.3|34498.3|34538.3|34518.3|34514.3|34494.3|0
1692389400000|2023-08-18 20:10:00|34519.3|34499.3|34515.8|34495.8|34519.3|34499.3|34506.3|34486.3|0
1692389700000|2023-08-18 20:15:00|34515.3|34495.3|34504.8|34484.8|34515.3|34495.3|34500.8|34480.8|0
1692390000000|2023-08-18 20:20:00|34504.3|34484.3|34496.8|34476.8|34504.8|34484.8|34496.3|34476.3|0
1692390300000|2023-08-18 20:25:00|34497.3|34477.3|34499.8|34479.8|34500.3|34480.3|34494.8|34474.8|0
1692390600000|2023-08-18 20:30:00|34499.3|34479.3|34497.3|34477.3|34501.8|34481.8|34497.3|34477.3|0
1692390900000|2023-08-18 20:35:00|34497.8|34477.8|34496.3|34476.3|34497.8|34477.8|34493.8|34473.8|0
1692391200000|2023-08-18 20:40:00|34496.8|34476.8|34489.3|34469.3|34496.8|34476.8|34488.8|34468.8|0
1692391500000|2023-08-18 20:45:00|34490.3|34470.3|34484.8|34464.8|34490.8|34470.8|34484.3|34464.3|0
1692391800000|2023-08-18 20:50:00|34484.3|34464.3|34480.3|34460.3|34486.3|34466.3|34478.3|34458.3|0
1692392100000|2023-08-18 20:55:00|34480.8|34460.8|34479.8|34459.8|34484.8|34464.8|34477.3|34457.3|0
1692442500000|2023-08-19 10:55:00|34476.8|34456.8|34473.2|34453.2|34476.8|34456.8|34473.2|34453.2|0
1692447600000|2023-08-19 12:20:00|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|0
1692451200000|2023-08-19 13:20:00|34472|34452|34472|34452|34472|34452|34472|34452|0
1692468300000|2023-08-19 18:05:00|34472.2|34452.2|34472.2|34452.2|34472.2|34452.2|34472.2|34452.2|0
1692471900000|2023-08-19 19:05:00|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|0
1692492000000|2023-08-20 00:40:00|34479.2|34459.2|34479.2|34459.2|34479.2|34459.2|34479.2|34459.2|0
1692492600000|2023-08-20 00:50:00|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|0
1692496800000|2023-08-20 02:00:00|34470.8|34450.8|34470.8|34450.8|34470.8|34450.8|34470.8|34450.8|0
1692498000000|2023-08-20 02:20:00|34470.1|34450.1|34470.1|34450.1|34470.1|34450.1|34470.1|34450.1|0
1692509400000|2023-08-20 05:30:00|34470.2|34450.2|34470.2|34450.2|34470.2|34450.2|34470.2|34450.2|0
1692521100000|2023-08-20 08:45:00|34470.4|34450.4|34477.3|34457.3|34477.3|34457.3|34470.4|34450.4|0
1692530100000|2023-08-20 11:15:00|34485.6|34465.6|34486.6|34466.6|34486.6|34466.6|34485.6|34465.6|0
1692530400000|2023-08-20 11:20:00|34488.6|34468.6|34490.6|34470.6|34490.6|34470.6|34488.6|34468.6|0
1692531300000|2023-08-20 11:35:00|34492.6|34472.6|34492.6|34472.6|34492.6|34472.6|34492.6|34472.6|0
1692533100000|2023-08-20 12:05:00|34493.6|34473.6|34496.6|34476.6|34496.6|34476.6|34493.6|34473.6|0
1692533400000|2023-08-20 12:10:00|34499.1|34479.1|34499.1|34479.1|34499.1|34479.1|34499.1|34479.1|0
1692539400000|2023-08-20 13:50:00|34499.7|34479.7|34499.7|34479.7|34499.7|34479.7|34499.7|34479.7|0
1692540300000|2023-08-20 14:05:00|34507.8|34487.8|34507.8|34487.8|34507.8|34487.8|34507.8|34487.8|0
1692540600000|2023-08-20 14:10:00|34508.8|34488.8|34508.8|34488.8|34508.8|34488.8|34508.8|34488.8|0
1692544500000|2023-08-20 15:15:00|34509.2|34489.2|34509.2|34489.2|34509.2|34489.2|34509.2|34489.2|0
1692544800000|2023-08-20 15:20:00|34509.1|34489.1|34509.1|34489.1|34509.1|34489.1|34509.1|34489.1|0
1692546000000|2023-08-20 15:40:00|34509.5|34489.5|34509.5|34489.5|34509.5|34489.5|34509.5|34489.5|0
1692561300000|2023-08-20 19:55:00|34509.3|34489.3|34509.3|34489.3|34509.3|34489.3|34509.3|34489.3|0
1692563100000|2023-08-20 20:25:00|34509.2|34489.2|34507.6|34487.6|34509.2|34489.2|34507.6|34487.6|0
1692564000000|2023-08-20 20:40:00|34508.2|34488.2|34508.2|34488.2|34508.2|34488.2|34508.2|34488.2|0
1692564600000|2023-08-20 20:50:00|34508.1|34488.1|34508.1|34488.1|34508.1|34488.1|34508.1|34488.1|0
1692565800000|2023-08-20 21:10:00|34508.9|34488.9|34508.9|34488.9|34508.9|34488.9|34508.9|34488.9|0
1692566700000|2023-08-20 21:25:00|34518.7|34498.7|34518.5|34498.5|34518.7|34498.7|34518.5|34498.5|0
1692568800000|2023-08-20 22:00:00|34482.6|34462.6|34512.8|34492.8|34521.3|34501.3|34482.6|34462.6|0
1692569100000|2023-08-20 22:05:00|34512.3|34492.3|34530.3|34510.3|34533.3|34513.3|34509.3|34489.3|0
1692569400000|2023-08-20 22:10:00|34529.8|34509.8|34533.8|34513.8|34534.3|34514.3|34526.3|34506.3|0
1692569700000|2023-08-20 22:15:00|34533.3|34513.3|34533.8|34513.8|34535.8|34515.8|34529.8|34509.8|0
1692570000000|2023-08-20 22:20:00|34532.8|34512.8|34522.8|34502.8|34532.8|34512.8|34520.8|34500.8|0
1692570300000|2023-08-20 22:25:00|34523.3|34503.3|34525.8|34505.8|34529.8|34509.8|34521.8|34501.8|0
1692570600000|2023-08-20 22:30:00|34525.3|34505.3|34525.8|34505.8|34529.3|34509.3|34523.8|34503.8|0
1692570900000|2023-08-20 22:35:00|34526.3|34506.3|34527.3|34507.3|34528.3|34508.3|34525.8|34505.8|0
1692571200000|2023-08-20 22:40:00|34526.8|34506.8|34514.3|34494.3|34528.3|34508.3|34508.8|34488.8|0
1692571500000|2023-08-20 22:45:00|34512.8|34492.8|34517.3|34497.3|34519.3|34499.3|34512.8|34492.8|0
1692571800000|2023-08-20 22:50:00|34516.3|34496.3|34514.8|34494.8|34517.8|34497.8|34514.8|34494.8|0
1692572100000|2023-08-20 22:55:00|34514.3|34494.3|34513.8|34493.8|34515.8|34495.8|34512.8|34492.8|0
1692572400000|2023-08-20 23:00:00|34512.8|34492.8|34508.8|34488.8|34512.8|34492.8|34507.8|34487.8|0
1692572700000|2023-08-20 23:05:00|34508.3|34488.3|34502.8|34482.8|34508.3|34488.3|34497.8|34477.8|0
1692573000000|2023-08-20 23:10:00|34502.3|34482.3|34502.3|34482.3|34506.8|34486.8|34501.8|34481.8|0
1692573300000|2023-08-20 23:15:00|34500.8|34480.8|34501.8|34481.8|34503.8|34483.8|34496.8|34476.8|0
1692573600000|2023-08-20 23:20:00|34501.3|34481.3|34511.8|34491.8|34514.3|34494.3|34500.8|34480.8|0
1692573900000|2023-08-20 23:25:00|34512.3|34492.3|34509.3|34489.3|34512.8|34492.8|34508.8|34488.8|0
1692574200000|2023-08-20 23:30:00|34509.8|34489.8|34508.8|34488.8|34513.8|34493.8|34508.3|34488.3|0
1692574500000|2023-08-20 23:35:00|34509.3|34489.3|34512.8|34492.8|34512.8|34492.8|34507.8|34487.8|0
1692574800000|2023-08-20 23:40:00|34513.3|34493.3|34511.8|34491.8|34516.8|34496.8|34509.8|34489.8|0
1692575100000|2023-08-20 23:45:00|34511.3|34491.3|34520.8|34500.8|34523.3|34503.3|34509.8|34489.8|0
1692575400000|2023-08-20 23:50:00|34521.3|34501.3|34524.8|34504.8|34525.3|34505.3|34517.8|34497.8|0
1692575700000|2023-08-20 23:55:00|34525.3|34505.3|34526.8|34506.8|34528.8|34508.8|34523.8|34503.8|0
1692576000000|2023-08-21 00:00:00|34525.8|34505.8|34520.3|34500.3|34529.8|34509.8|34515.3|34495.3|0
1692576300000|2023-08-21 00:05:00|34519.8|34499.8|34524.8|34504.8|34526.8|34506.8|34518.8|34498.8|0
1692576600000|2023-08-21 00:10:00|34524.3|34504.3|34536.8|34516.8|34539.8|34519.8|34522.8|34502.8|0
1692576900000|2023-08-21 00:15:00|34536.3|34516.3|34536.3|34516.3|34537.8|34517.8|34527.3|34507.3|0
1692577200000|2023-08-21 00:20:00|34535.8|34515.8|34540.8|34520.8|34541.3|34521.3|34533.3|34513.3|0
1692577500000|2023-08-21 00:25:00|34540.3|34520.3|34549.3|34529.3|34552.8|34532.8|34540.3|34520.3|0
1692577800000|2023-08-21 00:30:00|34548.8|34528.8|34546.8|34526.8|34549.8|34529.8|34543.8|34523.8|0
1692578100000|2023-08-21 00:35:00|34547.3|34527.3|34547.3|34527.3|34549.8|34529.8|34542.3|34522.3|0
1692578400000|2023-08-21 00:40:00|34547.8|34527.8|34538.8|34518.8|34547.8|34527.8|34538.3|34518.3|0
1692578700000|2023-08-21 00:45:00|34538.3|34518.3|34539.8|34519.8|34544.8|34524.8|34538.3|34518.3|0
1692579000000|2023-08-21 00:50:00|34540.3|34520.3|34550.8|34530.8|34551.3|34531.3|34537.3|34517.3|0
1692579300000|2023-08-21 00:55:00|34550.3|34530.3|34544.3|34524.3|34554.3|34534.3|34540.8|34520.8|0
1692579600000|2023-08-21 01:00:00|34542.8|34522.8|34533.3|34513.3|34542.8|34522.8|34529.8|34509.8|0
1692579900000|2023-08-21 01:05:00|34534.8|34514.8|34537.8|34517.8|34541.3|34521.3|34532.3|34512.3|0
1692580200000|2023-08-21 01:10:00|34537.3|34517.3|34543.8|34523.8|34543.8|34523.8|34535.3|34515.3|0
1692580500000|2023-08-21 01:15:00|34543.3|34523.3|34516.8|34496.8|34543.8|34523.8|34486.8|34466.8|0
1692580800000|2023-08-21 01:20:00|34518.3|34498.3|34519.8|34499.8|34531.3|34511.3|34517.3|34497.3|0
1692581100000|2023-08-21 01:25:00|34517.8|34497.8|34523.8|34503.8|34528.8|34508.8|34512.8|34492.8|0
1692581400000|2023-08-21 01:30:00|34524.3|34504.3|34520.8|34500.8|34529.3|34509.3|34517.8|34497.8|0
1692581700000|2023-08-21 01:35:00|34521.3|34501.3|34519.3|34499.3|34526.8|34506.8|34512.8|34492.8|0
1692582000000|2023-08-21 01:40:00|34519.8|34499.8|34522.3|34502.3|34535.8|34515.8|34519.8|34499.8|0
1692582300000|2023-08-21 01:45:00|34521.8|34501.8|34517.8|34497.8|34528.3|34508.3|34514.8|34494.8|0
1692582600000|2023-08-21 01:50:00|34518.3|34498.3|34511.8|34491.8|34525.8|34505.8|34505.8|34485.8|0
1692582900000|2023-08-21 01:55:00|34512.8|34492.8|34522.3|34502.3|34523.8|34503.8|34511.8|34491.8|0
1692583200000|2023-08-21 02:00:00|34521.8|34501.8|34523.3|34503.3|34523.8|34503.8|34516.8|34496.8|0
1692583500000|2023-08-21 02:05:00|34523.8|34503.8|34535.8|34515.8|34538.3|34518.3|34523.3|34503.3|0
1692583800000|2023-08-21 02:10:00|34536.3|34516.3|34540.8|34520.8|34545.8|34525.8|34534.3|34514.3|0
1692584100000|2023-08-21 02:15:00|34540.3|34520.3|34539.8|34519.8|34547.3|34527.3|34534.8|34514.8|0
1692584400000|2023-08-21 02:20:00|34539.3|34519.3|34542.8|34522.8|34544.8|34524.8|34534.8|34514.8|0
1692584700000|2023-08-21 02:25:00|34542.3|34522.3|34544.8|34524.8|34550.3|34530.3|34542.3|34522.3|0
1692585000000|2023-08-21 02:30:00|34546.8|34526.8|34541.8|34521.8|34547.3|34527.3|34540.3|34520.3|0
1692585300000|2023-08-21 02:35:00|34542.3|34522.3|34547.8|34527.8|34550.3|34530.3|34539.3|34519.3|0
1692585600000|2023-08-21 02:40:00|34547.3|34527.3|34546.8|34526.8|34550.8|34530.8|34545.3|34525.3|0
1692585900000|2023-08-21 02:45:00|34546.3|34526.3|34548.8|34528.8|34554.8|34534.8|34545.3|34525.3|0
1692586200000|2023-08-21 02:50:00|34549.3|34529.3|34545.8|34525.8|34553.3|34533.3|34545.3|34525.3|0
1692586500000|2023-08-21 02:55:00|34545.3|34525.3|34545.8|34525.8|34549.3|34529.3|34542.8|34522.8|0
1692586800000|2023-08-21 03:00:00|34546.3|34526.3|34544.8|34524.8|34547.3|34527.3|34542.3|34522.3|0
1692587100000|2023-08-21 03:05:00|34545.3|34525.3|34543.3|34523.3|34551.3|34531.3|34540.8|34520.8|0
1692587400000|2023-08-21 03:10:00|34543.8|34523.8|34536.8|34516.8|34545.8|34525.8|34536.8|34516.8|0
1692587700000|2023-08-21 03:15:00|34536.3|34516.3|34536.8|34516.8|34540.3|34520.3|34532.8|34512.8|0
1692588000000|2023-08-21 03:20:00|34536.3|34516.3|34531.8|34511.8|34536.3|34516.3|34525.3|34505.3|0
1692588300000|2023-08-21 03:25:00|34532.3|34512.3|34533.8|34513.8|34535.8|34515.8|34530.3|34510.3|0
1692588600000|2023-08-21 03:30:00|34533.3|34513.3|34525.8|34505.8|34533.8|34513.8|34525.8|34505.8|0
1692588900000|2023-08-21 03:35:00|34526.3|34506.3|34525.8|34505.8|34529.8|34509.8|34521.8|34501.8|0
1692589200000|2023-08-21 03:40:00|34525.3|34505.3|34525.8|34505.8|34531.3|34511.3|34523.8|34503.8|0
1692589500000|2023-08-21 03:45:00|34525.3|34505.3|34527.8|34507.8|34529.3|34509.3|34523.8|34503.8|0
1692589800000|2023-08-21 03:50:00|34528.3|34508.3|34526.8|34506.8|34528.8|34508.8|34523.8|34503.8|0
1692590100000|2023-08-21 03:55:00|34526.3|34506.3|34526.8|34506.8|34530.8|34510.8|34525.8|34505.8|0
1692590400000|2023-08-21 04:00:00|34524.8|34504.8|34522.8|34502.8|34527.8|34507.8|34522.3|34502.3|0
1692590700000|2023-08-21 04:05:00|34522.3|34502.3|34523.3|34503.3|34524.8|34504.8|34520.8|34500.8|0
1692591000000|2023-08-21 04:10:00|34524.3|34504.3|34527.8|34507.8|34529.8|34509.8|34524.3|34504.3|0
1692591300000|2023-08-21 04:15:00|34527.3|34507.3|34528.8|34508.8|34530.8|34510.8|34525.8|34505.8|0
1692591600000|2023-08-21 04:20:00|34528.3|34508.3|34524.8|34504.8|34530.3|34510.3|34521.3|34501.3|0
1692591900000|2023-08-21 04:25:00|34525.3|34505.3|34526.8|34506.8|34528.8|34508.8|34524.8|34504.8|0
1692592200000|2023-08-21 04:30:00|34526.3|34506.3|34523.3|34503.3|34526.8|34506.8|34523.3|34503.3|0
1692592500000|2023-08-21 04:35:00|34523.8|34503.8|34520.8|34500.8|34524.3|34504.3|34511.3|34491.3|0
1692592800000|2023-08-21 04:40:00|34520.3|34500.3|34518.8|34498.8|34523.8|34503.8|34516.8|34496.8|0
1692593100000|2023-08-21 04:45:00|34518.3|34498.3|34515.8|34495.8|34518.8|34498.8|34515.3|34495.3|0
1692593400000|2023-08-21 04:50:00|34516.3|34496.3|34514.8|34494.8|34517.8|34497.8|34514.3|34494.3|0
1692593700000|2023-08-21 04:55:00|34515.3|34495.3|34514.8|34494.8|34518.8|34498.8|34514.3|34494.3|0
1692594000000|2023-08-21 05:00:00|34515.3|34495.3|34517.8|34497.8|34519.3|34499.3|34512.8|34492.8|0
1692594300000|2023-08-21 05:05:00|34518.3|34498.3|34515.8|34495.8|34527.8|34507.8|34515.3|34495.3|0
1692594600000|2023-08-21 05:10:00|34515.3|34495.3|34498.8|34478.8|34515.3|34495.3|34496.8|34476.8|0
1692594900000|2023-08-21 05:15:00|34499.3|34479.3|34499.3|34479.3|34504.8|34484.8|34495.3|34475.3|0
1692595200000|2023-08-21 05:20:00|34500.8|34480.8|34499.8|34479.8|34505.8|34485.8|34496.8|34476.8|0
1692595500000|2023-08-21 05:25:00|34500.3|34480.3|34496.3|34476.3|34503.8|34483.8|34493.8|34473.8|0
1692595800000|2023-08-21 05:30:00|34496.8|34476.8|34499.8|34479.8|34502.8|34482.8|34495.8|34475.8|0
1692596100000|2023-08-21 05:35:00|34499.3|34479.3|34498.8|34478.8|34499.3|34479.3|34487.8|34467.8|0
1692596400000|2023-08-21 05:40:00|34498.3|34478.3|34500.8|34480.8|34501.3|34481.3|34494.8|34474.8|0
1692596700000|2023-08-21 05:45:00|34500.3|34480.3|34500.8|34480.8|34503.8|34483.8|34495.8|34475.8|0
1692597000000|2023-08-21 05:50:00|34501.3|34481.3|34496.8|34476.8|34501.8|34481.8|34492.8|34472.8|0
1692597300000|2023-08-21 05:55:00|34497.3|34477.3|34497.8|34477.8|34503.8|34483.8|34496.8|34476.8|0
1692597600000|2023-08-21 06:00:00|34499.3|34479.3|34488.3|34468.3|34499.3|34479.3|34487.8|34467.8|0
1692597900000|2023-08-21 06:05:00|34487.8|34467.8|34489.3|34469.3|34495.3|34475.3|34485.8|34465.8|0
1692598200000|2023-08-21 06:10:00|34489.8|34469.8|34485.8|34465.8|34489.8|34469.8|34476.3|34456.3|0
1692598500000|2023-08-21 06:15:00|34486.3|34466.3|34501.3|34481.3|34502.8|34482.8|34485.8|34465.8|0
1692598800000|2023-08-21 06:20:00|34501.8|34481.8|34506.8|34486.8|34508.3|34488.3|34499.3|34479.3|0
1692599100000|2023-08-21 06:25:00|34507.3|34487.3|34508.8|34488.8|34510.3|34490.3|34503.8|34483.8|0
1692599400000|2023-08-21 06:30:00|34509.3|34489.3|34502.3|34482.3|34511.8|34491.8|34502.3|34482.3|0
1692599700000|2023-08-21 06:35:00|34503.3|34483.3|34502.8|34482.8|34508.3|34488.3|34502.3|34482.3|0
1692600000000|2023-08-21 06:40:00|34503.3|34483.3|34510.8|34490.8|34511.3|34491.3|34502.3|34482.3|0
1692600300000|2023-08-21 06:45:00|34511.3|34491.3|34507.3|34487.3|34515.8|34495.8|34507.3|34487.3|0
1692600600000|2023-08-21 06:50:00|34507.8|34487.8|34513.3|34493.3|34514.8|34494.8|34507.8|34487.8|0
1692600900000|2023-08-21 06:55:00|34513.8|34493.8|34488.8|34468.8|34514.8|34494.8|34488.8|34468.8|0
1692601200000|2023-08-21 07:00:00|34489.8|34469.8|34522.8|34502.8|34528.3|34508.3|34489.8|34469.8|0
1692601500000|2023-08-21 07:05:00|34523.8|34503.8|34537.8|34517.8|34547.3|34527.3|34523.8|34503.8|0
1692601800000|2023-08-21 07:10:00|34538.3|34518.3|34540.8|34520.8|34547.8|34527.8|34534.8|34514.8|0
1692602100000|2023-08-21 07:15:00|34540.3|34520.3|34537.8|34517.8|34543.3|34523.3|34528.8|34508.8|0
1692602400000|2023-08-21 07:20:00|34538.3|34518.3|34528.3|34508.3|34542.8|34522.8|34522.8|34502.8|0
1692602700000|2023-08-21 07:25:00|34529.8|34509.8|34544.8|34524.8|34545.8|34525.8|34526.8|34506.8|0
1692603000000|2023-08-21 07:30:00|34540.8|34520.8|34554.3|34534.3|34555.3|34535.3|34533.3|34513.3|0
1692603300000|2023-08-21 07:35:00|34553.3|34533.3|34552.8|34532.8|34562.8|34542.8|34548.8|34528.8|0
1692603600000|2023-08-21 07:40:00|34551.8|34531.8|34566.8|34546.8|34569.8|34549.8|34549.8|34529.8|0
1692603900000|2023-08-21 07:45:00|34567.3|34547.3|34580.8|34560.8|34582.8|34562.8|34560.8|34540.8|0
1692604200000|2023-08-21 07:50:00|34580.3|34560.3|34574.3|34554.3|34588.8|34568.8|34571.8|34551.8|0
1692604500000|2023-08-21 07:55:00|34575.8|34555.8|34601.8|34581.8|34602.3|34582.3|34570.3|34550.3|0
1692604800000|2023-08-21 08:00:00|34600.3|34580.3|34598.3|34578.3|34603.8|34583.8|34594.3|34574.3|0
1692605100000|2023-08-21 08:05:00|34596.3|34576.3|34589.3|34569.3|34604.3|34584.3|34588.3|34568.3|0
1692605400000|2023-08-21 08:10:00|34589.8|34569.8|34574.8|34554.8|34590.8|34570.8|34568.8|34548.8|0
1692605700000|2023-08-21 08:15:00|34576.8|34556.8|34578.8|34558.8|34584.8|34564.8|34571.3|34551.3|0
1692606000000|2023-08-21 08:20:00|34578.3|34558.3|34596.8|34576.8|34599.3|34579.3|34577.8|34557.8|0
1692606300000|2023-08-21 08:25:00|34596.3|34576.3|34597.3|34577.3|34600.8|34580.8|34588.3|34568.3|0
1692606600000|2023-08-21 08:30:00|34596.8|34576.8|34598.8|34578.8|34604.3|34584.3|34595.3|34575.3|0
1692606900000|2023-08-21 08:35:00|34593.8|34573.8|34585.8|34565.8|34595.8|34575.8|34584.8|34564.8|0
1692607200000|2023-08-21 08:40:00|34586.3|34566.3|34586.3|34566.3|34593.3|34573.3|34582.8|34562.8|0
1692607500000|2023-08-21 08:45:00|34584.8|34564.8|34587.8|34567.8|34593.3|34573.3|34583.3|34563.3|0
1692607800000|2023-08-21 08:50:00|34587.3|34567.3|34591.8|34571.8|34593.8|34573.8|34586.8|34566.8|0
1692608100000|2023-08-21 08:55:00|34592.3|34572.3|34602.8|34582.8|34602.8|34582.8|34589.3|34569.3|0
1692608400000|2023-08-21 09:00:00|34604.8|34584.8|34609.8|34589.8|34615.8|34595.8|34603.8|34583.8|0
1692608700000|2023-08-21 09:05:00|34609.3|34589.3|34616.3|34596.3|34624.8|34604.8|34608.8|34588.8|0
1692609000000|2023-08-21 09:10:00|34615.8|34595.8|34633.8|34613.8|34634.3|34614.3|34615.8|34595.8|0
1692609300000|2023-08-21 09:15:00|34634.3|34614.3|34633.3|34613.3|34634.8|34614.8|34624.8|34604.8|0
1692609600000|2023-08-21 09:20:00|34632.8|34612.8|34646.8|34626.8|34647.8|34627.8|34629.8|34609.8|0
1692609900000|2023-08-21 09:25:00|34646.3|34626.3|34641.8|34621.8|34655.3|34635.3|34640.3|34620.3|0
1692610200000|2023-08-21 09:30:00|34641.3|34621.3|34632.8|34612.8|34641.3|34621.3|34626.3|34606.3|0
1692610500000|2023-08-21 09:35:00|34632.3|34612.3|34631.8|34611.8|34637.8|34617.8|34629.8|34609.8|0
1692610800000|2023-08-21 09:40:00|34631.3|34611.3|34632.8|34612.8|34639.3|34619.3|34630.8|34610.8|0
1692611100000|2023-08-21 09:45:00|34632.3|34612.3|34643.8|34623.8|34647.3|34627.3|34629.8|34609.8|0
1692611400000|2023-08-21 09:50:00|34644.3|34624.3|34648.3|34628.3|34649.8|34629.8|34640.8|34620.8|0
1692611700000|2023-08-21 09:55:00|34647.8|34627.8|34647.8|34627.8|34652.8|34632.8|34639.3|34619.3|0
1692612000000|2023-08-21 10:00:00|34648.8|34628.8|34638.8|34618.8|34654.8|34634.8|34637.8|34617.8|0
1692612300000|2023-08-21 10:05:00|34639.8|34619.8|34655.3|34635.3|34659.8|34639.8|34638.8|34618.8|0
1692612600000|2023-08-21 10:10:00|34654.8|34634.8|34641.3|34621.3|34656.8|34636.8|34640.8|34620.8|0
1692612900000|2023-08-21 10:15:00|34640.8|34620.8|34642.3|34622.3|34650.8|34630.8|34638.8|34618.8|0
1692613200000|2023-08-21 10:20:00|34644.8|34624.8|34638.3|34618.3|34645.3|34625.3|34632.8|34612.8|0
1692613500000|2023-08-21 10:25:00|34635.3|34615.3|34622.8|34602.8|34642.3|34622.3|34622.3|34602.3|0
1692613800000|2023-08-21 10:30:00|34623.8|34603.8|34623.8|34603.8|34635.8|34615.8|34621.8|34601.8|0
1692614100000|2023-08-21 10:35:00|34623.3|34603.3|34616.8|34596.8|34623.3|34603.3|34616.8|34596.8|0
1692614400000|2023-08-21 10:40:00|34617.3|34597.3|34622.8|34602.8|34623.8|34603.8|34614.3|34594.3|0
1692614700000|2023-08-21 10:45:00|34622.3|34602.3|34620.3|34600.3|34626.3|34606.3|34618.3|34598.3|0
1692615000000|2023-08-21 10:50:00|34618.3|34598.3|34616.8|34596.8|34620.8|34600.8|34612.8|34592.8|0
1692615300000|2023-08-21 10:55:00|34616.3|34596.3|34614.8|34594.8|34617.8|34597.8|34608.8|34588.8|0
1692615600000|2023-08-21 11:00:00|34613.8|34593.8|34624.8|34604.8|34626.8|34606.8|34613.3|34593.3|0
1692615900000|2023-08-21 11:05:00|34625.3|34605.3|34619.8|34599.8|34631.3|34611.3|34615.8|34595.8|0
1692616200000|2023-08-21 11:10:00|34620.3|34600.3|34614.8|34594.8|34624.3|34604.3|34608.3|34588.3|0
1692616500000|2023-08-21 11:15:00|34614.3|34594.3|34623.8|34603.8|34624.8|34604.8|34611.3|34591.3|0
1692616800000|2023-08-21 11:20:00|34623.3|34603.3|34628.8|34608.8|34630.3|34610.3|34619.3|34599.3|0
1692617100000|2023-08-21 11:25:00|34629.3|34609.3|34635.3|34615.3|34635.3|34615.3|34623.8|34603.8|0
1692617400000|2023-08-21 11:30:00|34635.8|34615.8|34645.8|34625.8|34647.8|34627.8|34632.8|34612.8|0
1692617700000|2023-08-21 11:35:00|34645.3|34625.3|34628.8|34608.8|34645.8|34625.8|34623.3|34603.3|0
1692618000000|2023-08-21 11:40:00|34629.8|34609.8|34637.8|34617.8|34645.3|34625.3|34629.8|34609.8|0
1692618300000|2023-08-21 11:45:00|34638.3|34618.3|34643.8|34623.8|34645.8|34625.8|34636.8|34616.8|0
1692618600000|2023-08-21 11:50:00|34643.3|34623.3|34641.3|34621.3|34649.8|34629.8|34639.8|34619.8|0
1692618900000|2023-08-21 11:55:00|34640.8|34620.8|34640.8|34620.8|34642.8|34622.8|34636.3|34616.3|0
1692619200000|2023-08-21 12:00:00|34641.3|34621.3|34648.8|34628.8|34658.3|34638.3|34639.8|34619.8|0
1692619500000|2023-08-21 12:05:00|34648.3|34628.3|34639.8|34619.8|34651.3|34631.3|34639.3|34619.3|0
1692619800000|2023-08-21 12:10:00|34640.3|34620.3|34633.8|34613.8|34646.3|34626.3|34633.8|34613.8|0
1692620100000|2023-08-21 12:15:00|34634.3|34614.3|34629.8|34609.8|34634.3|34614.3|34622.8|34602.8|0
1692620400000|2023-08-21 12:20:00|34629.3|34609.3|34621.3|34601.3|34633.8|34613.8|34620.8|34600.8|0
1692620700000|2023-08-21 12:25:00|34620.8|34600.8|34619.3|34599.3|34625.8|34605.8|34617.8|34597.8|0
1692621000000|2023-08-21 12:30:00|34620.3|34600.3|34593.3|34573.3|34625.3|34605.3|34591.3|34571.3|0
1692621300000|2023-08-21 12:35:00|34592.8|34572.8|34586.8|34566.8|34592.8|34572.8|34580.3|34560.3|0
1692621600000|2023-08-21 12:40:00|34587.3|34567.3|34582.8|34562.8|34590.3|34570.3|34579.3|34559.3|0
1692621900000|2023-08-21 12:45:00|34583.3|34563.3|34576.8|34556.8|34590.3|34570.3|34573.8|34553.8|0
1692622200000|2023-08-21 12:50:00|34576.3|34556.3|34564.8|34544.8|34579.3|34559.3|34563.8|34543.8|0
1692622500000|2023-08-21 12:55:00|34565.3|34545.3|34558.8|34538.8|34565.8|34545.8|34550.8|34530.8|0
1692622800000|2023-08-21 13:00:00|34557.8|34537.8|34559.8|34539.8|34568.8|34548.8|34552.3|34532.3|0
1692623100000|2023-08-21 13:05:00|34559.3|34539.3|34543.3|34523.3|34559.3|34539.3|34539.8|34519.8|0
1692623400000|2023-08-21 13:10:00|34543.8|34523.8|34555.8|34535.8|34557.3|34537.3|34541.8|34521.8|0
1692623700000|2023-08-21 13:15:00|34556.8|34536.8|34528.8|34508.8|34564.8|34544.8|34522.8|34502.8|0
1692624000000|2023-08-21 13:20:00|34528.3|34508.3|34547.3|34527.3|34547.8|34527.8|34526.3|34506.3|0
1692624300000|2023-08-21 13:25:00|34547.8|34527.8|34547.8|34527.8|34552.8|34532.8|34536.8|34516.8|0
1692624600000|2023-08-21 13:30:00|34553.8|34533.8|34559.7|34539.7|34559.7|34539.7|34510.8|34490.8|0
1692624900000|2023-08-21 13:35:00|34561.7|34541.7|34575.2|34555.2|34577.7|34557.7|34550.7|34530.7|0
1692625200000|2023-08-21 13:40:00|34572.2|34552.2|34507.7|34487.7|34573.7|34553.7|34506.2|34486.2|0
1692625500000|2023-08-21 13:45:00|34512.7|34492.7|34485.2|34465.2|34517.7|34497.7|34475.2|34455.2|0
1692625800000|2023-08-21 13:50:00|34487.2|34467.2|34462.2|34442.2|34493.7|34473.7|34443.2|34423.2|0
1692626100000|2023-08-21 13:55:00|34461.2|34441.2|34521.2|34501.2|34521.2|34501.2|34458.2|34438.2|0
1692626400000|2023-08-21 14:00:00|34524.7|34504.7|34485.7|34465.7|34524.7|34504.7|34462.2|34442.2|0
1692626700000|2023-08-21 14:05:00|34486.2|34466.2|34474.4|34454.4|34506.4|34486.4|34474.4|34454.4|0
1692627000000|2023-08-21 14:10:00|34473.9|34453.9|34434.4|34414.4|34478.4|34458.4|34426.9|34406.9|0
1692627300000|2023-08-21 14:15:00|34431.9|34411.9|34437.9|34417.9|34441.4|34421.4|34405.4|34385.4|0
1692627600000|2023-08-21 14:20:00|34438.1|34418.1|34406.1|34386.1|34438.6|34418.6|34403.6|34383.6|0
1692627900000|2023-08-21 14:25:00|34407.6|34387.6|34356.6|34336.6|34409.6|34389.6|34356.1|34336.1|0
1692628200000|2023-08-21 14:30:00|34360.1|34340.1|34333.6|34313.6|34360.1|34340.1|34329.6|34309.6|0
1692628500000|2023-08-21 14:35:00|34334.1|34314.1|34346.6|34326.6|34359.6|34339.6|34325.1|34305.1|0
1692628800000|2023-08-21 14:40:00|34342.6|34322.6|34357.1|34337.1|34366.6|34346.6|34340.6|34320.6|0
1692629100000|2023-08-21 14:45:00|34356.6|34336.6|34355.6|34335.6|34369.6|34349.6|34350.6|34330.6|0
1692629400000|2023-08-21 14:50:00|34359.6|34339.6|34353.6|34333.6|34362.6|34342.6|34333.6|34313.6|0
1692629700000|2023-08-21 14:55:00|34354.6|34334.6|34361.6|34341.6|34373.6|34353.6|34346.1|34326.1|0
1692630000000|2023-08-21 15:00:00|34363.6|34343.6|34365.6|34345.6|34378.1|34358.1|34352.6|34332.6|0
1692630300000|2023-08-21 15:05:00|34364.6|34344.6|34358.6|34338.6|34375.1|34355.1|34349.1|34329.1|0
1692630600000|2023-08-21 15:10:00|34359.6|34339.6|34333.1|34313.1|34359.6|34339.6|34325.1|34305.1|0
1692630900000|2023-08-21 15:15:00|34332.6|34312.6|34337.6|34317.6|34341.6|34321.6|34307.6|34287.6|0
1692631200000|2023-08-21 15:20:00|34335.6|34315.6|34317.1|34297.1|34342.6|34322.6|34317.1|34297.1|0
1692631500000|2023-08-21 15:25:00|34317.6|34297.6|34322.6|34302.6|34327.6|34307.6|34308.6|34288.6|0
1692631800000|2023-08-21 15:30:00|34318.6|34298.6|34344.6|34324.6|34350.1|34330.1|34318.6|34298.6|0
1692632100000|2023-08-21 15:35:00|34343.6|34323.6|34317.6|34297.6|34347.6|34327.6|34310.1|34290.1|0
1692632400000|2023-08-21 15:40:00|34316.2|34296.2|34292.2|34272.2|34319.2|34299.2|34288.2|34268.2|0
1692632700000|2023-08-21 15:45:00|34286.7|34266.7|34275.2|34255.2|34305.2|34285.2|34274.7|34254.7|0
1692633000000|2023-08-21 15:50:00|34273.2|34253.2|34265.2|34245.2|34286.2|34266.2|34259.2|34239.2|0
1692633300000|2023-08-21 15:55:00|34263.2|34243.2|34287.2|34267.2|34290.2|34270.2|34260.2|34240.2|0
1692633600000|2023-08-21 16:00:00|34284.7|34264.7|34307.7|34287.7|34308.2|34288.2|34279.7|34259.7|0
1692633900000|2023-08-21 16:05:00|34305.2|34285.2|34296.7|34276.7|34308.7|34288.7|34286.2|34266.2|0
1692634200000|2023-08-21 16:10:00|34295.2|34275.2|34321.2|34301.2|34321.2|34301.2|34280.7|34260.7|0
1692634500000|2023-08-21 16:15:00|34322.2|34302.2|34334.2|34314.2|34341.7|34321.7|34321.2|34301.2|0
1692634800000|2023-08-21 16:20:00|34332.2|34312.2|34362.2|34342.2|34365.2|34345.2|34327.2|34307.2|0
1692635100000|2023-08-21 16:25:00|34365.2|34345.2|34373.2|34353.2|34374.2|34354.2|34357.7|34337.7|0
1692635400000|2023-08-21 16:30:00|34377.7|34357.7|34372.7|34352.7|34383.2|34363.2|34364.2|34344.2|0
1692635700000|2023-08-21 16:35:00|34371.7|34351.7|34362.2|34342.2|34374.2|34354.2|34352.2|34332.2|0
1692636000000|2023-08-21 16:40:00|34361.2|34341.2|34369.7|34349.7|34376.2|34356.2|34358.2|34338.2|0
1692636300000|2023-08-21 16:45:00|34371.2|34351.2|34387.2|34367.2|34394.2|34374.2|34366.2|34346.2|0
1692636600000|2023-08-21 16:50:00|34388.7|34368.7|34363.7|34343.7|34390.2|34370.2|34362.7|34342.7|0
1692636900000|2023-08-21 16:55:00|34362.2|34342.2|34398.7|34378.7|34405.7|34385.7|34360.7|34340.7|0
1692637200000|2023-08-21 17:00:00|34398.2|34378.2|34386.7|34366.7|34409.7|34389.7|34385.7|34365.7|0
1692637500000|2023-08-21 17:05:00|34387.2|34367.2|34405.7|34385.7|34412.7|34392.7|34380.2|34360.2|0
1692637800000|2023-08-21 17:10:00|34406.2|34386.2|34383.2|34363.2|34406.7|34386.7|34382.2|34362.2|0
1692638100000|2023-08-21 17:15:00|34383.7|34363.7|34410.2|34390.2|34410.2|34390.2|34381.2|34361.2|0
1692638400000|2023-08-21 17:20:00|34412.7|34392.7|34419|34399|34425.7|34405.7|34406.5|34386.5|0
1692638700000|2023-08-21 17:25:00|34419.5|34399.5|34425|34405|34437.5|34417.5|34415.5|34395.5|0
1692639000000|2023-08-21 17:30:00|34425.5|34405.5|34433|34413|34445|34425|34418|34398|0
1692639300000|2023-08-21 17:35:00|34431|34411|34427.5|34407.5|34443.5|34423.5|34422|34402|0
1692639600000|2023-08-21 17:40:00|34427|34407|34429.5|34409.5|34441.5|34421.5|34421|34401|0
1692639900000|2023-08-21 17:45:00|34430.5|34410.5|34432.5|34412.5|34438.5|34418.5|34419.5|34399.5|0
1692640200000|2023-08-21 17:50:00|34433|34413|34415.5|34395.5|34437.5|34417.5|34410.5|34390.5|0
1692640500000|2023-08-21 17:55:00|34415|34395|34414|34394|34424.5|34404.5|34400.5|34380.5|0
1692640800000|2023-08-21 18:00:00|34414.5|34394.5|34417|34397|34429|34409|34402.5|34382.5|0
1692641100000|2023-08-21 18:05:00|34417.5|34397.5|34433|34413|34445.5|34425.5|34414.5|34394.5|0
1692641400000|2023-08-21 18:10:00|34433.5|34413.5|34451|34431|34459.5|34439.5|34433.5|34413.5|0
1692641700000|2023-08-21 18:15:00|34454.5|34434.5|34440|34420|34460|34440|34437.5|34417.5|0
1692642000000|2023-08-21 18:20:00|34439.3|34419.3|34437.3|34417.3|34449.8|34429.8|34436.3|34416.3|0
1692642300000|2023-08-21 18:25:00|34439.3|34419.3|34431.3|34411.3|34442.3|34422.3|34420.3|34400.3|0
1692642600000|2023-08-21 18:30:00|34438.3|34418.3|34426.3|34406.3|34449.3|34429.3|34425.3|34405.3|0
1692642900000|2023-08-21 18:35:00|34427.8|34407.8|34449.3|34429.3|34452.8|34432.8|34427.8|34407.8|0
1692643200000|2023-08-21 18:40:00|34450.3|34430.3|34463.3|34443.3|34474.3|34454.3|34448.8|34428.8|0
1692643500000|2023-08-21 18:45:00|34461.3|34441.3|34490.3|34470.3|34491.3|34471.3|34457.3|34437.3|0
1692643800000|2023-08-21 18:50:00|34491.3|34471.3|34482.3|34462.3|34493.8|34473.8|34476.3|34456.3|0
1692644100000|2023-08-21 18:55:00|34480.8|34460.8|34475.3|34455.3|34485.3|34465.3|34464.8|34444.8|0
1692644400000|2023-08-21 19:00:00|34476.3|34456.3|34495.3|34475.3|34507.3|34487.3|34476.3|34456.3|0
1692644700000|2023-08-21 19:05:00|34497.8|34477.8|34499.8|34479.8|34512.3|34492.3|34488.3|34468.3|0
1692645000000|2023-08-21 19:10:00|34500.8|34480.8|34498.8|34478.8|34505.3|34485.3|34490.8|34470.8|0
1692645300000|2023-08-21 19:15:00|34499.3|34479.3|34498.8|34478.8|34514.3|34494.3|34498.3|34478.3|0
1692645600000|2023-08-21 19:20:00|34498.3|34478.3|34507.8|34487.8|34517.3|34497.3|34492.3|34472.3|0
1692645900000|2023-08-21 19:25:00|34507.3|34487.3|34498.3|34478.3|34514.3|34494.3|34493.3|34473.3|0
1692646200000|2023-08-21 19:30:00|34496.8|34476.8|34514.3|34494.3|34517.8|34497.8|34490.3|34470.3|0
1692646500000|2023-08-21 19:35:00|34513.3|34493.3|34506.8|34486.8|34517.3|34497.3|34500.3|34480.3|0
1692646800000|2023-08-21 19:40:00|34508|34488|34532|34512|34550.5|34530.5|34508|34488|0
1692647100000|2023-08-21 19:45:00|34530|34510|34513.5|34493.5|34533|34513|34510|34490|0
1692647400000|2023-08-21 19:50:00|34519.5|34499.5|34507|34487|34520|34500|34495|34475|0
1692647700000|2023-08-21 19:55:00|34506|34486|34474|34454|34506|34486|34459|34439|0
1692648000000|2023-08-21 20:00:00|34477|34457|34452.5|34432.5|34477|34457|34444.5|34424.5|0
1692648300000|2023-08-21 20:05:00|34452|34432|34453.5|34433.5|34461|34441|34445.5|34425.5|0
1692648600000|2023-08-21 20:10:00|34454|34434|34456|34436|34462.5|34442.5|34446.5|34426.5|0
1692648900000|2023-08-21 20:15:00|34456.5|34436.5|34452|34432|34460.5|34440.5|34450.5|34430.5|0
1692649200000|2023-08-21 20:20:00|34453.5|34433.5|34451.5|34431.5|34455|34435|34450.5|34430.5|0
1692649500000|2023-08-21 20:25:00|34452|34432|34447.5|34427.5|34452|34432|34446|34426|0
1692649800000|2023-08-21 20:30:00|34447|34427|34449.5|34429.5|34451|34431|34446.5|34426.5|0
1692650100000|2023-08-21 20:35:00|34450|34430|34448|34428|34451|34431|34446|34426|0
1692650400000|2023-08-21 20:40:00|34448.5|34428.5|34447.5|34427.5|34450.5|34430.5|34447.5|34427.5|0
1692650700000|2023-08-21 20:45:00|34448|34428|34447|34427|34449.5|34429.5|34443.5|34423.5|0
1692651000000|2023-08-21 20:50:00|34447.5|34427.5|34452.5|34432.5|34456.5|34436.5|34447|34427|0
1692651300000|2023-08-21 20:55:00|34453|34433|34452.9|34432.9|34453.5|34433.5|34449|34429|0
1692651600000|2023-08-21 21:00:00|34450.8|34430.8|34452|34432|34452.6|34432.6|34449.7|34429.7|0
1692651900000|2023-08-21 21:05:00|34452.3|34432.3|34452.9|34432.9|34453.5|34433.5|34451.5|34431.5|0
1692652200000|2023-08-21 21:10:00|34453.2|34433.2|34453.2|34433.2|34455.4|34435.4|34452.6|34432.6|0
1692652500000|2023-08-21 21:15:00|34453.5|34433.5|34454.1|34434.1|34454.9|34434.9|34452.4|34432.4|0
1692652800000|2023-08-21 21:20:00|34452.7|34432.7|34451.3|34431.3|34454.1|34434.1|34451|34431|0
1692653100000|2023-08-21 21:25:00|34452.1|34432.1|34454.6|34434.6|34454.6|34434.6|34452.1|34432.1|0
1692653400000|2023-08-21 21:30:00|34454.3|34434.3|34457.6|34437.6|34457.8|34437.8|34454.3|34434.3|0
1692653700000|2023-08-21 21:35:00|34457.5|34437.5|34457.1|34437.1|34458.4|34438.4|34457|34437|0
1692654000000|2023-08-21 21:40:00|34457.6|34437.6|34460.9|34440.9|34460.9|34440.9|34457.6|34437.6|0
1692654300000|2023-08-21 21:45:00|34461.2|34441.2|34458.7|34438.7|34461.9|34441.9|34458.7|34438.7|0
1692654600000|2023-08-21 21:50:00|34459.5|34439.5|34461.5|34441.5|34461.5|34441.5|34458.9|34438.9|0
1692654900000|2023-08-21 21:55:00|34461.6|34441.6|34458.5|34438.5|34461.7|34441.7|34458.5|34438.5|0
1692655200000|2023-08-21 22:00:00|34458|34438|34447.5|34427.5|34458|34438|34441|34421|0
1692655500000|2023-08-21 22:05:00|34447|34427|34450.5|34430.5|34450.5|34430.5|34444|34424|0
1692655800000|2023-08-21 22:10:00|34450|34430|34434|34414|34450|34430|34432.5|34412.5|0
1692656100000|2023-08-21 22:15:00|34434.5|34414.5|34440|34420|34442|34422|34433.5|34413.5|0
1692656400000|2023-08-21 22:20:00|34439.5|34419.5|34440|34420|34443|34423|34439|34419|0
1692656700000|2023-08-21 22:25:00|34439|34419|34440|34420|34442|34422|34435|34415|0
1692657000000|2023-08-21 22:30:00|34440.5|34420.5|34438|34418|34443.5|34423.5|34437.5|34417.5|0
1692657300000|2023-08-21 22:35:00|34437.5|34417.5|34439|34419|34440|34420|34437|34417|0
1692657600000|2023-08-21 22:40:00|34438.5|34418.5|34439|34419|34440|34420|34437.5|34417.5|0
1692657900000|2023-08-21 22:45:00|34439.5|34419.5|34439|34419|34442|34422|34438|34418|0
1692658200000|2023-08-21 22:50:00|34438.5|34418.5|34439|34419|34440|34420|34437.5|34417.5|0
1692658500000|2023-08-21 22:55:00|34439.5|34419.5|34437|34417|34440|34420|34435.5|34415.5|0
1692658800000|2023-08-21 23:00:00|34437.5|34417.5|34439|34419|34439|34419|34436.5|34416.5|0
1692659100000|2023-08-21 23:05:00|34439.5|34419.5|34446|34426|34446|34426|34439.5|34419.5|0
1692659400000|2023-08-21 23:10:00|34445.5|34425.5|34451.5|34431.5|34452|34432|34445.5|34425.5|0
1692659700000|2023-08-21 23:15:00|34452.5|34432.5|34455|34435|34455|34435|34452|34432|0
1692660000000|2023-08-21 23:20:00|34454.5|34434.5|34457|34437|34460.5|34440.5|34454.5|34434.5|0
1692660300000|2023-08-21 23:25:00|34456.5|34436.5|34457.5|34437.5|34459|34439|34456|34436|0
1692660600000|2023-08-21 23:30:00|34456|34436|34458|34438|34459|34439|34454|34434|0
1692660900000|2023-08-21 23:35:00|34457.5|34437.5|34456|34436|34457.5|34437.5|34455|34435|0
1692661200000|2023-08-21 23:40:00|34455.5|34435.5|34451|34431|34458|34438|34451|34431|0
1692661500000|2023-08-21 23:45:00|34450.5|34430.5|34445|34425|34450.5|34430.5|34444|34424|0
1692661800000|2023-08-21 23:50:00|34444|34424|34431.5|34411.5|34444|34424|34431.5|34411.5|0
1692662100000|2023-08-21 23:55:00|34429.5|34409.5|34434|34414|34434.5|34414.5|34428.5|34408.5|0
1692662400000|2023-08-22 00:00:00|34433.5|34413.5|34431|34411|34438.5|34418.5|34426|34406|0
1692662700000|2023-08-22 00:05:00|34430.5|34410.5|34419|34399|34430.5|34410.5|34414.5|34394.5|0
1692663000000|2023-08-22 00:10:00|34417|34397|34426|34406|34428|34408|34417|34397|0
1692663300000|2023-08-22 00:15:00|34426.5|34406.5|34429|34409|34437.5|34417.5|34425|34405|0
1692663600000|2023-08-22 00:20:00|34429.5|34409.5|34431|34411|34436.5|34416.5|34426.5|34406.5|0
1692663900000|2023-08-22 00:25:00|34431.5|34411.5|34428.5|34408.5|34433|34413|34426|34406|0
1692664200000|2023-08-22 00:30:00|34429.5|34409.5|34426|34406|34436|34416|34422|34402|0
1692664500000|2023-08-22 00:35:00|34426.5|34406.5|34434|34414|34435.5|34415.5|34426.5|34406.5|0
1692664800000|2023-08-22 00:40:00|34434.5|34414.5|34440|34420|34445|34425|34434.5|34414.5|0
1692665100000|2023-08-22 00:45:00|34439.5|34419.5|34447|34427|34451.5|34431.5|34439.5|34419.5|0
1692665400000|2023-08-22 00:50:00|34447.5|34427.5|34446|34426|34451|34431|34445|34425|0
1692665700000|2023-08-22 00:55:00|34446.5|34426.5|34447.5|34427.5|34448|34428|34443|34423|0
1692666000000|2023-08-22 01:00:00|34447|34427|34441|34421|34449|34429|34438|34418|0
1692666300000|2023-08-22 01:05:00|34440.5|34420.5|34432|34412|34442|34422|34425|34405|0
1692666600000|2023-08-22 01:10:00|34433|34413|34431.5|34411.5|34437|34417|34431.5|34411.5|0
1692666900000|2023-08-22 01:15:00|34431|34411|34423.5|34403.5|34432|34412|34422.5|34402.5|0
1692667200000|2023-08-22 01:20:00|34424|34404|34439|34419|34440|34420|34418.5|34398.5|0
1692667500000|2023-08-22 01:25:00|34438.5|34418.5|34448|34428|34449|34429|34438.5|34418.5|0
1692667800000|2023-08-22 01:30:00|34447.5|34427.5|34456|34436|34461.5|34441.5|34447.5|34427.5|0
1692668100000|2023-08-22 01:35:00|34455|34435|34450|34430|34455.5|34435.5|34446|34426|0
1692668400000|2023-08-22 01:40:00|34449|34429|34439|34419|34453|34433|34439|34419|0
1692668700000|2023-08-22 01:45:00|34438.5|34418.5|34439.5|34419.5|34443|34423|34431.5|34411.5|0
1692669000000|2023-08-22 01:50:00|34439|34419|34428.5|34408.5|34439|34419|34422.5|34402.5|0
1692669300000|2023-08-22 01:55:00|34427.5|34407.5|34440.5|34420.5|34442|34422|34427|34407|0
1692669600000|2023-08-22 02:00:00|34441|34421|34444.5|34424.5|34449.5|34429.5|34439|34419|0
1692669900000|2023-08-22 02:05:00|34444|34424|34448|34428|34450|34430|34442|34422|0
1692670200000|2023-08-22 02:10:00|34448.5|34428.5|34449|34429|34451|34431|34443.5|34423.5|0
1692670500000|2023-08-22 02:15:00|34448.5|34428.5|34448|34428|34452.5|34432.5|34446|34426|0
1692670800000|2023-08-22 02:20:00|34447.5|34427.5|34457|34437|34459.5|34439.5|34447|34427|0
1692671100000|2023-08-22 02:25:00|34456.5|34436.5|34455|34435|34460.5|34440.5|34454|34434|0
1692671400000|2023-08-22 02:30:00|34454.5|34434.5|34457.5|34437.5|34461.5|34441.5|34453|34433|0
1692671700000|2023-08-22 02:35:00|34458|34438|34450|34430|34458.5|34438.5|34449|34429|0
1692672000000|2023-08-22 02:40:00|34450.5|34430.5|34447|34427|34450.5|34430.5|34445|34425|0
1692672300000|2023-08-22 02:45:00|34446.5|34426.5|34446|34426|34448|34428|34439|34419|0
1692672600000|2023-08-22 02:50:00|34446.5|34426.5|34448.5|34428.5|34451.5|34431.5|34445|34425|0
1692672900000|2023-08-22 02:55:00|34449|34429|34447|34427|34450|34430|34444|34424|0
1692673200000|2023-08-22 03:00:00|34447.5|34427.5|34446.5|34426.5|34448|34428|34443.5|34423.5|0
1692673500000|2023-08-22 03:05:00|34446|34426|34455|34435|34460|34440|34445|34425|0
1692673800000|2023-08-22 03:10:00|34454.5|34434.5|34457|34437|34460|34440|34454|34434|0
1692674100000|2023-08-22 03:15:00|34456.5|34436.5|34459.5|34439.5|34465.5|34445.5|34456|34436|0
1692674400000|2023-08-22 03:20:00|34460|34440|34460.5|34440.5|34463.5|34443.5|34458|34438|0
1692674700000|2023-08-22 03:25:00|34461|34441|34461.5|34441.5|34464|34444|34459|34439|0
1692675000000|2023-08-22 03:30:00|34462.5|34442.5|34454|34434|34463.5|34443.5|34452|34432|0
1692675300000|2023-08-22 03:35:00|34454.5|34434.5|34453|34433|34458|34438|34451.5|34431.5|0
1692675600000|2023-08-22 03:40:00|34452.5|34432.5|34455|34435|34460.5|34440.5|34452.5|34432.5|0
1692675900000|2023-08-22 03:45:00|34454.5|34434.5|34457|34437|34459|34439|34454.5|34434.5|0
1692676200000|2023-08-22 03:50:00|34457.5|34437.5|34458.5|34438.5|34461|34441|34456|34436|0
1692676500000|2023-08-22 03:55:00|34458|34438|34457.5|34437.5|34461|34441|34456.5|34436.5|0
1692676800000|2023-08-22 04:00:00|34458|34438|34450|34430|34459|34439|34450|34430|0
1692677100000|2023-08-22 04:05:00|34450.5|34430.5|34453.5|34433.5|34453.5|34433.5|34448.5|34428.5|0
1692677400000|2023-08-22 04:10:00|34453|34433|34455|34435|34455|34435|34451.5|34431.5|0
1692677700000|2023-08-22 04:15:00|34455.5|34435.5|34454|34434|34458.5|34438.5|34452|34432|0
1692678000000|2023-08-22 04:20:00|34454.5|34434.5|34452.5|34432.5|34456|34436|34452|34432|0
1692678300000|2023-08-22 04:25:00|34453|34433|34453|34433|34455|34435|34452.5|34432.5|0
1692678600000|2023-08-22 04:30:00|34453.5|34433.5|34451.5|34431.5|34454|34434|34448.5|34428.5|0
1692678900000|2023-08-22 04:35:00|34452.5|34432.5|34448|34428|34454|34434|34447|34427|0
1692679200000|2023-08-22 04:40:00|34448.5|34428.5|34451.5|34431.5|34452|34432|34448.5|34428.5|0
1692679500000|2023-08-22 04:45:00|34451|34431|34446|34426|34453|34433|34446|34426|0
1692679800000|2023-08-22 04:50:00|34446.5|34426.5|34448.5|34428.5|34449|34429|34445.5|34425.5|0
1692680100000|2023-08-22 04:55:00|34448|34428|34446.5|34426.5|34448.5|34428.5|34444|34424|0
1692680400000|2023-08-22 05:00:00|34447|34427|34449|34429|34450|34430|34444|34424|0
1692680700000|2023-08-22 05:05:00|34449.5|34429.5|34438|34418|34460|34440|34436|34416|0
1692681000000|2023-08-22 05:10:00|34438.5|34418.5|34452|34432|34452|34432|34436.5|34416.5|0
1692681300000|2023-08-22 05:15:00|34452.5|34432.5|34443.5|34423.5|34453|34433|34440|34420|0
1692681600000|2023-08-22 05:20:00|34443|34423|34445|34425|34447|34427|34441|34421|0
1692681900000|2023-08-22 05:25:00|34445.5|34425.5|34448|34428|34449|34429|34443|34423|0
1692682200000|2023-08-22 05:30:00|34448.5|34428.5|34430|34410|34449|34429|34430|34410|0
1692682500000|2023-08-22 05:35:00|34430.5|34410.5|34437|34417|34439|34419|34430|34410|0
1692682800000|2023-08-22 05:40:00|34437.5|34417.5|34442|34422|34448|34428|34437|34417|0
1692683100000|2023-08-22 05:45:00|34442.5|34422.5|34447|34427|34449|34429|34440.5|34420.5|0
1692683400000|2023-08-22 05:50:00|34446.5|34426.5|34449|34429|34455|34435|34445|34425|0
1692683700000|2023-08-22 05:55:00|34448.5|34428.5|34451|34431|34452|34432|34444|34424|0
1692684000000|2023-08-22 06:00:00|34451.5|34431.5|34448|34428|34451.5|34431.5|34438.5|34418.5|0
1692684300000|2023-08-22 06:05:00|34448.5|34428.5|34463|34443|34467|34447|34446.5|34426.5|0
1692684600000|2023-08-22 06:10:00|34464|34444|34471|34451|34472|34452|34459.5|34439.5|0
1692684900000|2023-08-22 06:15:00|34472|34452|34483.5|34463.5|34483.5|34463.5|34466|34446|0
1692685200000|2023-08-22 06:20:00|34485|34465|34483|34463|34488.5|34468.5|34481|34461|0
1692685500000|2023-08-22 06:25:00|34483.5|34463.5|34478|34458|34484|34464|34476|34456|0
1692685800000|2023-08-22 06:30:00|34478.5|34458.5|34476.5|34456.5|34482|34462|34473|34453|0
1692686100000|2023-08-22 06:35:00|34476|34456|34477|34457|34477.5|34457.5|34473|34453|0
1692686400000|2023-08-22 06:40:00|34476.5|34456.5|34481|34461|34484.5|34464.5|34474.5|34454.5|0
1692686700000|2023-08-22 06:45:00|34480.5|34460.5|34472|34452|34481|34461|34465|34445|0
1692687000000|2023-08-22 06:50:00|34472.5|34452.5|34478|34458|34481|34461|34471.5|34451.5|0
1692687300000|2023-08-22 06:55:00|34478.5|34458.5|34479.5|34459.5|34482|34462|34471.5|34451.5|0
1692687600000|2023-08-22 07:00:00|34477.5|34457.5|34491.5|34471.5|34492|34472|34474|34454|0
1692687900000|2023-08-22 07:05:00|34491|34471|34506.5|34486.5|34506.5|34486.5|34491|34471|0
1692688200000|2023-08-22 07:10:00|34505.5|34485.5|34498.5|34478.5|34509.5|34489.5|34493|34473|0
1692688500000|2023-08-22 07:15:00|34499|34479|34501.5|34481.5|34509|34489|34496.5|34476.5|0
1692688800000|2023-08-22 07:20:00|34503|34483|34494|34474|34514|34494|34491|34471|0
1692689100000|2023-08-22 07:25:00|34494.5|34474.5|34478|34458|34497|34477|34461|34441|0
1692689400000|2023-08-22 07:30:00|34477.5|34457.5|34499|34479|34499|34479|34472|34452|0
1692689700000|2023-08-22 07:35:00|34499.5|34479.5|34521|34501|34521.5|34501.5|34497.5|34477.5|0
1692690000000|2023-08-22 07:40:00|34521.5|34501.5|34527|34507|34531|34511|34512|34492|0
1692690300000|2023-08-22 07:45:00|34526.5|34506.5|34538|34518|34538|34518|34520|34500|0
1692690600000|2023-08-22 07:50:00|34538.5|34518.5|34527|34507|34541|34521|34522.5|34502.5|0
1692690900000|2023-08-22 07:55:00|34526.5|34506.5|34530|34510|34534|34514|34523|34503|0
1692691200000|2023-08-22 08:00:00|34530.5|34510.5|34530|34510|34535|34515|34519|34499|0
1692691500000|2023-08-22 08:05:00|34529.5|34509.5|34531.5|34511.5|34535.5|34515.5|34521|34501|0
1692691800000|2023-08-22 08:10:00|34532|34512|34528|34508|34536.5|34516.5|34527|34507|0
1692692100000|2023-08-22 08:15:00|34528.5|34508.5|34520|34500|34533.5|34513.5|34513|34493|0
1692692400000|2023-08-22 08:20:00|34519.5|34499.5|34529.5|34509.5|34531|34511|34518|34498|0
1692692700000|2023-08-22 08:25:00|34530|34510|34518.5|34498.5|34530.5|34510.5|34512.5|34492.5|0
1692693000000|2023-08-22 08:30:00|34517.5|34497.5|34515|34495|34525|34505|34513|34493|0
1692693300000|2023-08-22 08:35:00|34518.5|34498.5|34527|34507|34528|34508|34517.5|34497.5|0
1692693600000|2023-08-22 08:40:00|34526.5|34506.5|34535.5|34515.5|34537|34517|34523.5|34503.5|0
1692693900000|2023-08-22 08:45:00|34536|34516|34526|34506|34536|34516|34522|34502|0
1692694200000|2023-08-22 08:50:00|34525.5|34505.5|34523.5|34503.5|34528|34508|34521.5|34501.5|0
1692694500000|2023-08-22 08:55:00|34523|34503|34537|34517|34539.5|34519.5|34515|34495|0
1692694800000|2023-08-22 09:00:00|34538|34518|34529|34509|34539.5|34519.5|34524|34504|0
1692695100000|2023-08-22 09:05:00|34528.5|34508.5|34522|34502|34533|34513|34522|34502|0
1692695400000|2023-08-22 09:10:00|34522.5|34502.5|34521|34501|34526|34506|34521|34501|0
1692695700000|2023-08-22 09:15:00|34521.5|34501.5|34523|34503|34524|34504|34519|34499|0
1692696000000|2023-08-22 09:20:00|34522.5|34502.5|34539|34519|34542|34522|34517|34497|0
1692696300000|2023-08-22 09:25:00|34538.5|34518.5|34532.5|34512.5|34540.5|34520.5|34531|34511|0
1692696600000|2023-08-22 09:30:00|34534|34514|34543.5|34523.5|34544.5|34524.5|34534|34514|0
1692696900000|2023-08-22 09:35:00|34544|34524|34544|34524|34545|34525|34538.5|34518.5|0
1692697200000|2023-08-22 09:40:00|34542|34522|34557|34537|34557.5|34537.5|34542|34522|0
1692697500000|2023-08-22 09:45:00|34556.5|34536.5|34556|34536|34558.5|34538.5|34550|34530|0
1692697800000|2023-08-22 09:50:00|34556.5|34536.5|34553|34533|34562.5|34542.5|34551|34531|0
1692698100000|2023-08-22 09:55:00|34553.5|34533.5|34549|34529|34555|34535|34541|34521|0
1692698400000|2023-08-22 10:00:00|34549.5|34529.5|34551|34531|34562.5|34542.5|34548.5|34528.5|0
1692698700000|2023-08-22 10:05:00|34551.5|34531.5|34555.5|34535.5|34562.5|34542.5|34550|34530|0
1692699000000|2023-08-22 10:10:00|34555|34535|34554|34534|34559|34539|34553|34533|0
1692699300000|2023-08-22 10:15:00|34553.5|34533.5|34552|34532|34559.5|34539.5|34548|34528|0
1692699600000|2023-08-22 10:20:00|34552.5|34532.5|34555.5|34535.5|34557|34537|34550.5|34530.5|0
1692699900000|2023-08-22 10:25:00|34555|34535|34552.5|34532.5|34557|34537|34551|34531|0
1692700200000|2023-08-22 10:30:00|34553|34533|34554|34534|34559|34539|34552.5|34532.5|0
1692700500000|2023-08-22 10:35:00|34554.5|34534.5|34550|34530|34554.5|34534.5|34544|34524|0
1692700800000|2023-08-22 10:40:00|34550.5|34530.5|34559|34539|34565|34545|34550.5|34530.5|0
1692701100000|2023-08-22 10:45:00|34558.5|34538.5|34552|34532|34562|34542|34548.5|34528.5|0
1692701400000|2023-08-22 10:50:00|34551.5|34531.5|34547|34527|34553|34533|34545|34525|0
1692701700000|2023-08-22 10:55:00|34546.5|34526.5|34551|34531|34552.5|34532.5|34541|34521|0
1692702000000|2023-08-22 11:00:00|34550.5|34530.5|34543|34523|34555.5|34535.5|34537|34517|0
1692702300000|2023-08-22 11:05:00|34543.5|34523.5|34537|34517|34545.5|34525.5|34537|34517|0
1692702600000|2023-08-22 11:10:00|34537.5|34517.5|34546|34526|34548.5|34528.5|34536|34516|0
1692702900000|2023-08-22 11:15:00|34545.5|34525.5|34550.5|34530.5|34551|34531|34532.5|34512.5|0
1692703200000|2023-08-22 11:20:00|34551|34531|34552.5|34532.5|34563|34543|34545.5|34525.5|0
1692703500000|2023-08-22 11:25:00|34551.5|34531.5|34545|34525|34552|34532|34543|34523|0
1692703800000|2023-08-22 11:30:00|34544.5|34524.5|34552.5|34532.5|34562.5|34542.5|34544.5|34524.5|0
1692704100000|2023-08-22 11:35:00|34552|34532|34550|34530|34554|34534|34545.5|34525.5|0
1692704400000|2023-08-22 11:40:00|34550.5|34530.5|34562|34542|34567|34547|34550.5|34530.5|0
1692704700000|2023-08-22 11:45:00|34561.5|34541.5|34563|34543|34571|34551|34560.5|34540.5|0
1692705000000|2023-08-22 11:50:00|34562|34542|34581.5|34561.5|34581.5|34561.5|34561|34541|0
1692705300000|2023-08-22 11:55:00|34581|34561|34579|34559|34583|34563|34575.5|34555.5|0
1692705600000|2023-08-22 12:00:00|34579.5|34559.5|34588|34568|34591|34571|34578.5|34558.5|0
1692705900000|2023-08-22 12:05:00|34587.5|34567.5|34590.5|34570.5|34602|34582|34587.5|34567.5|0
1692706200000|2023-08-22 12:10:00|34590|34570|34591|34571|34595|34575|34588.5|34568.5|0
1692706500000|2023-08-22 12:15:00|34590.5|34570.5|34588|34568|34592|34572|34582|34562|0
1692706800000|2023-08-22 12:20:00|34587.5|34567.5|34585|34565|34589|34569|34580.5|34560.5|0
1692707100000|2023-08-22 12:25:00|34584.5|34564.5|34575|34555|34585.5|34565.5|34573|34553|0
1692707400000|2023-08-22 12:30:00|34574.5|34554.5|34582|34562|34590|34570|34574.5|34554.5|0
1692707700000|2023-08-22 12:35:00|34581.5|34561.5|34562|34542|34581.5|34561.5|34562|34542|0
1692708000000|2023-08-22 12:40:00|34561.5|34541.5|34542|34522|34564|34544|34541|34521|0
1692708300000|2023-08-22 12:45:00|34541.5|34521.5|34543|34523|34549.5|34529.5|34538.5|34518.5|0
1692708600000|2023-08-22 12:50:00|34542|34522|34531.5|34511.5|34544|34524|34527|34507|0
1692708900000|2023-08-22 12:55:00|34530.5|34510.5|34514.5|34494.5|34532.5|34512.5|34514.5|34494.5|0
1692709200000|2023-08-22 13:00:00|34515|34495|34509|34489|34519|34499|34503|34483|0
1692709500000|2023-08-22 13:05:00|34511|34491|34503|34483|34512.5|34492.5|34502|34482|0
1692709800000|2023-08-22 13:10:00|34503.5|34483.5|34501|34481|34504|34484|34493.5|34473.5|0
1692710100000|2023-08-22 13:15:00|34500.5|34480.5|34508|34488|34514|34494|34493|34473|0
1692710400000|2023-08-22 13:20:00|34508.5|34488.5|34496|34476|34509|34489|34494|34474|0
1692710700000|2023-08-22 13:25:00|34495.5|34475.5|34479|34459|34500.5|34480.5|34462.5|34442.5|0
1692711000000|2023-08-22 13:30:00|34480|34460|34454.9|34434.9|34505.5|34485.5|34426.5|34406.5|0
1692711300000|2023-08-22 13:35:00|34451.9|34431.9|34461.9|34441.9|34519.9|34499.9|34451.9|34431.9|0
1692711600000|2023-08-22 13:40:00|34459.9|34439.9|34459.9|34439.9|34481.9|34461.9|34437.9|34417.9|0
1692711900000|2023-08-22 13:45:00|34458.9|34438.9|34447.9|34427.9|34477.9|34457.9|34439.9|34419.9|0
1692712200000|2023-08-22 13:50:00|34449.4|34429.4|34444.4|34424.4|34450.9|34430.9|34420.4|34400.4|0
1692712500000|2023-08-22 13:55:00|34444.9|34424.9|34449.4|34429.4|34464.4|34444.4|34434.4|34414.4|0
1692712800000|2023-08-22 14:00:00|34447.9|34427.9|34464.9|34444.9|34472.4|34452.4|34431.4|34411.4|0
1692713100000|2023-08-22 14:05:00|34466.9|34446.9|34413.9|34393.9|34467.4|34447.4|34413.9|34393.9|0
1692713400000|2023-08-22 14:10:00|34412.4|34392.4|34435.7|34415.7|34453.2|34433.2|34411.9|34391.9|0
1692713700000|2023-08-22 14:15:00|34434.2|34414.2|34429.7|34409.7|34443.7|34423.7|34408.2|34388.2|0
1692714000000|2023-08-22 14:20:00|34427.7|34407.7|34375.2|34355.2|34434.7|34414.7|34374.2|34354.2|0
1692714300000|2023-08-22 14:25:00|34374.2|34354.2|34383.8|34363.8|34391.2|34371.2|34368.2|34348.2|0
1692714600000|2023-08-22 14:30:00|34386.3|34366.3|34343.3|34323.3|34386.3|34366.3|34333.3|34313.3|0
1692714900000|2023-08-22 14:35:00|34346.8|34326.8|34355.8|34335.8|34364.8|34344.8|34340.8|34320.8|0
1692715200000|2023-08-22 14:40:00|34357.3|34337.3|34348.8|34328.8|34361.3|34341.3|34333.3|34313.3|0
1692715500000|2023-08-22 14:45:00|34350.3|34330.3|34372.8|34352.8|34372.8|34352.8|34342.8|34322.8|0
1692715800000|2023-08-22 14:50:00|34371.8|34351.8|34383.8|34363.8|34388.3|34368.3|34356.3|34336.3|0
1692716100000|2023-08-22 14:55:00|34385.3|34365.3|34379.8|34359.8|34391.3|34371.3|34374.8|34354.8|0
1692716400000|2023-08-22 15:00:00|34381.8|34361.8|34355.3|34335.3|34385.3|34365.3|34353.3|34333.3|0
1692716700000|2023-08-22 15:05:00|34353.8|34333.8|34339.3|34319.3|34353.8|34333.8|34332.8|34312.8|0
1692717000000|2023-08-22 15:10:00|34340.3|34320.3|34350.8|34330.8|34377.3|34357.3|34331.3|34311.3|0
1692717300000|2023-08-22 15:15:00|34344.8|34324.8|34356.3|34336.3|34369.8|34349.8|34334.3|34314.3|0
1692717600000|2023-08-22 15:20:00|34355.8|34335.8|34370.3|34350.3|34384.3|34364.3|34355.8|34335.8|0
1692717900000|2023-08-22 15:25:00|34370.8|34350.8|34383.3|34363.3|34394.8|34374.8|34365.3|34345.3|0
1692718200000|2023-08-22 15:30:00|34385.3|34365.3|34395.8|34375.8|34399.8|34379.8|34377.8|34357.8|0
1692718500000|2023-08-22 15:35:00|34396.3|34376.3|34368.8|34348.8|34399.3|34379.3|34368.8|34348.8|0
1692718800000|2023-08-22 15:40:00|34369.3|34349.3|34360.3|34340.3|34382.3|34362.3|34358.8|34338.8|0
1692719100000|2023-08-22 15:45:00|34360.8|34340.8|34363.3|34343.3|34367.3|34347.3|34354.8|34334.8|0
1692719400000|2023-08-22 15:50:00|34364.3|34344.3|34354.8|34334.8|34365.3|34345.3|34340.3|34320.3|0
1692719700000|2023-08-22 15:55:00|34353.8|34333.8|34351.3|34331.3|34359.8|34339.8|34345.3|34325.3|0
1692720000000|2023-08-22 16:00:00|34347.3|34327.3|34351.8|34331.8|34358.3|34338.3|34341.8|34321.8|0
1692720300000|2023-08-22 16:05:00|34351.3|34331.3|34345.3|34325.3|34355.3|34335.3|34340.3|34320.3|0
1692720600000|2023-08-22 16:10:00|34345.8|34325.8|34299.8|34279.8|34353.8|34333.8|34298.8|34278.8|0
1692720900000|2023-08-22 16:15:00|34298.3|34278.3|34312.3|34292.3|34315.3|34295.3|34291.8|34271.8|0
1692721200000|2023-08-22 16:20:00|34313.3|34293.3|34304.3|34284.3|34315.3|34295.3|34300.3|34280.3|0
1692721500000|2023-08-22 16:25:00|34303.8|34283.8|34332.8|34312.8|34336.8|34316.8|34297.3|34277.3|0
1692721800000|2023-08-22 16:30:00|34334.8|34314.8|34320.8|34300.8|34346.3|34326.3|34314.3|34294.3|0
1692722100000|2023-08-22 16:35:00|34319.8|34299.8|34350.6|34330.6|34352.6|34332.6|34313.1|34293.1|0
1692722400000|2023-08-22 16:40:00|34348.6|34328.6|34354.1|34334.1|34368.6|34348.6|34343.6|34323.6|0
1692722700000|2023-08-22 16:45:00|34355.6|34335.6|34349.6|34329.6|34362.6|34342.6|34343.6|34323.6|0
1692723000000|2023-08-22 16:50:00|34349.1|34329.1|34370.1|34350.1|34378.1|34358.1|34349.1|34329.1|0
1692723300000|2023-08-22 16:55:00|34369.6|34349.6|34337.6|34317.6|34373.1|34353.1|34333.6|34313.6|0
1692723600000|2023-08-22 17:00:00|34334.6|34314.6|34292.6|34272.6|34339.6|34319.6|34285.1|34265.1|0
1692723900000|2023-08-22 17:05:00|34294.6|34274.6|34307.1|34287.1|34310.6|34290.6|34274.1|34254.1|0
1692724200000|2023-08-22 17:10:00|34306.1|34286.1|34282.6|34262.6|34316.6|34296.6|34280.6|34260.6|0
1692724500000|2023-08-22 17:15:00|34282.1|34262.1|34284.6|34264.6|34290.1|34270.1|34264.1|34244.1|0
1692724800000|2023-08-22 17:20:00|34284.1|34264.1|34288.6|34268.6|34299.1|34279.1|34277.6|34257.6|0
1692725100000|2023-08-22 17:25:00|34286.1|34266.1|34308.6|34288.6|34311.1|34291.1|34283.6|34263.6|0
1692725400000|2023-08-22 17:30:00|34308.1|34288.1|34306.6|34286.6|34310.6|34290.6|34292.1|34272.1|0
1692725700000|2023-08-22 17:35:00|34307.6|34287.6|34293.6|34273.6|34316.1|34296.1|34290.1|34270.1|0
1692726000000|2023-08-22 17:40:00|34295.1|34275.1|34288.6|34268.6|34304.6|34284.6|34282.6|34262.6|0
1692726300000|2023-08-22 17:45:00|34288.1|34268.1|34285.6|34265.6|34298.6|34278.6|34277.6|34257.6|0
1692726600000|2023-08-22 17:50:00|34286.1|34266.1|34288.6|34268.6|34298.1|34278.1|34278.6|34258.6|0
1692726900000|2023-08-22 17:55:00|34288.1|34268.1|34302.6|34282.6|34306.1|34286.1|34283.1|34263.1|0
1692727200000|2023-08-22 18:00:00|34300.6|34280.6|34306.6|34286.6|34320.1|34300.1|34280.1|34260.1|0
1692727500000|2023-08-22 18:05:00|34304.1|34284.1|34320.6|34300.6|34322.6|34302.6|34299.6|34279.6|0
1692727800000|2023-08-22 18:10:00|34321.1|34301.1|34305.6|34285.6|34327.1|34307.1|34288.1|34268.1|0
1692728100000|2023-08-22 18:15:00|34304.1|34284.1|34297.6|34277.6|34311.6|34291.6|34287.1|34267.1|0
1692728400000|2023-08-22 18:20:00|34295.2|34275.2|34295.2|34275.2|34303.7|34283.7|34280.7|34260.7|0
1692728700000|2023-08-22 18:25:00|34295.7|34275.7|34321.2|34301.2|34324.7|34304.7|34293.2|34273.2|0
1692729000000|2023-08-22 18:30:00|34325.7|34305.7|34340.2|34320.2|34340.7|34320.7|34323.7|34303.7|0
1692729300000|2023-08-22 18:35:00|34340.7|34320.7|34343.7|34323.7|34347.7|34327.7|34328.2|34308.2|0
1692729600000|2023-08-22 18:40:00|34343.2|34323.2|34313.7|34293.7|34346.7|34326.7|34305.2|34285.2|0
1692729900000|2023-08-22 18:45:00|34314.2|34294.2|34304.2|34284.2|34319.2|34299.2|34290.7|34270.7|0
1692730200000|2023-08-22 18:50:00|34303.7|34283.7|34300.7|34280.7|34307.7|34287.7|34298.2|34278.2|0
1692730500000|2023-08-22 18:55:00|34300.2|34280.2|34321.2|34301.2|34322.7|34302.7|34293.2|34273.2|0
1692730800000|2023-08-22 19:00:00|34320.2|34300.2|34339.7|34319.7|34344.2|34324.2|34319.2|34299.2|0
1692731100000|2023-08-22 19:05:00|34338.2|34318.2|34356.7|34336.7|34364.2|34344.2|34338.2|34318.2|0
1692731400000|2023-08-22 19:10:00|34358.7|34338.7|34385.7|34365.7|34386.2|34366.2|34358.7|34338.7|0
1692731700000|2023-08-22 19:15:00|34386.7|34366.7|34357.2|34337.2|34393.7|34373.7|34356.2|34336.2|0
1692732000000|2023-08-22 19:20:00|34357.7|34337.7|34338.7|34318.7|34363.7|34343.7|34333.7|34313.7|0
1692732300000|2023-08-22 19:25:00|34339.7|34319.7|34334.2|34314.2|34358.2|34338.2|34320.2|34300.2|0
1692732600000|2023-08-22 19:30:00|34331.7|34311.7|34302.2|34282.2|34332.7|34312.7|34293.7|34273.7|0
1692732900000|2023-08-22 19:35:00|34301.7|34281.7|34277.2|34257.2|34301.7|34281.7|34274.2|34254.2|0
1692733200000|2023-08-22 19:40:00|34276.9|34256.9|34271.9|34251.9|34287.9|34267.9|34267.9|34247.9|0
1692733500000|2023-08-22 19:45:00|34271.4|34251.4|34273.9|34253.9|34283.4|34263.4|34266.9|34246.9|0
1692733800000|2023-08-22 19:50:00|34270.4|34250.4|34294.4|34274.4|34302.4|34282.4|34270.4|34250.4|0
1692734100000|2023-08-22 19:55:00|34294.9|34274.9|34303.9|34283.9|34317.4|34297.4|34289.9|34269.9|0
1692734400000|2023-08-22 20:00:00|34302.9|34282.9|34297.4|34277.4|34312.9|34292.9|34294.4|34274.4|0
1692734700000|2023-08-22 20:05:00|34296.4|34276.4|34303.4|34283.4|34306.4|34286.4|34296.4|34276.4|0
1692735000000|2023-08-22 20:10:00|34304.4|34284.4|34301.4|34281.4|34306.9|34286.9|34301.4|34281.4|0
1692735300000|2023-08-22 20:15:00|34300.9|34280.9|34304.4|34284.4|34304.4|34284.4|34299.4|34279.4|0
1692735600000|2023-08-22 20:20:00|34303.9|34283.9|34306.4|34286.4|34307.9|34287.9|34302.9|34282.9|0
1692735900000|2023-08-22 20:25:00|34306.9|34286.9|34300.9|34280.9|34307.9|34287.9|34300.9|34280.9|0
1692736200000|2023-08-22 20:30:00|34300.4|34280.4|34302.4|34282.4|34303.4|34283.4|34298.4|34278.4|0
1692736500000|2023-08-22 20:35:00|34302.9|34282.9|34302.4|34282.4|34303.9|34283.9|34300.4|34280.4|0
1692736800000|2023-08-22 20:40:00|34301.9|34281.9|34298.4|34278.4|34302.9|34282.9|34298.4|34278.4|0
1692737100000|2023-08-22 20:45:00|34297.9|34277.9|34297.4|34277.4|34298.4|34278.4|34294.9|34274.9|0
1692737400000|2023-08-22 20:50:00|34298.9|34278.9|34300.4|34280.4|34300.9|34280.9|34296.9|34276.9|0
1692737700000|2023-08-22 20:55:00|34300.9|34280.9|34307.9|34287.9|34307.9|34287.9|34299.9|34279.9|0
1692738000000|2023-08-22 21:00:00|34306|34286|34310.7|34290.7|34311.3|34291.3|34306|34286|0
1692738300000|2023-08-22 21:05:00|34311|34291|34313.9|34293.9|34317.9|34297.9|34308.5|34288.5|0
1692738600000|2023-08-22 21:10:00|34317.9|34297.9|34318.4|34298.4|34322.3|34302.3|34315.8|34295.8|0
1692738900000|2023-08-22 21:15:00|34317.4|34297.4|34312.9|34292.9|34318.3|34298.3|34312.9|34292.9|0
1692739200000|2023-08-22 21:20:00|34314.6|34294.6|34317.7|34297.7|34318.3|34298.3|34313.7|34293.7|0
1692739500000|2023-08-22 21:25:00|34316.9|34296.9|34317.2|34297.2|34317.5|34297.5|34314.1|34294.1|0
1692739800000|2023-08-22 21:30:00|34314|34294|34312.9|34292.9|34315|34295|34312.7|34292.7|0
1692740100000|2023-08-22 21:35:00|34312.6|34292.6|34313.2|34293.2|34313.8|34293.8|34312|34292|0
1692740400000|2023-08-22 21:40:00|34313.1|34293.1|34310.8|34290.8|34313.7|34293.7|34310.8|34290.8|0
1692740700000|2023-08-22 21:45:00|34310.9|34290.9|34310.7|34290.7|34311|34291|34310.7|34290.7|0
1692741000000|2023-08-22 21:50:00|34311.9|34291.9|34311.6|34291.6|34311.9|34291.9|34311.4|34291.4|0
1692741300000|2023-08-22 21:55:00|34311.4|34291.4|34314.6|34294.6|34314.6|34294.6|34308.6|34288.6|0
1692741600000|2023-08-22 22:00:00|34313.3|34293.3|34324.3|34304.3|34324.8|34304.8|34307.3|34287.3|0
1692741900000|2023-08-22 22:05:00|34323.3|34303.3|34317.3|34297.3|34323.3|34303.3|34315.3|34295.3|0
1692742200000|2023-08-22 22:10:00|34317.8|34297.8|34322.8|34302.8|34324.3|34304.3|34317.3|34297.3|0
1692742500000|2023-08-22 22:15:00|34320.8|34300.8|34324.8|34304.8|34327.8|34307.8|34319.8|34299.8|0
1692742800000|2023-08-22 22:20:00|34325.8|34305.8|34324.3|34304.3|34327.3|34307.3|34322.3|34302.3|0
1692743100000|2023-08-22 22:25:00|34324.8|34304.8|34321.3|34301.3|34324.8|34304.8|34321.3|34301.3|0
1692743400000|2023-08-22 22:30:00|34321.8|34301.8|34320.3|34300.3|34324.3|34304.3|34318.8|34298.8|0
1692743700000|2023-08-22 22:35:00|34320.8|34300.8|34318.3|34298.3|34321.3|34301.3|34316.3|34296.3|0
1692744000000|2023-08-22 22:40:00|34317.8|34297.8|34321.3|34301.3|34322.3|34302.3|34317.3|34297.3|0
1692744300000|2023-08-22 22:45:00|34320.8|34300.8|34325.8|34305.8|34326.8|34306.8|34320.3|34300.3|0
1692744600000|2023-08-22 22:50:00|34326.3|34306.3|34321.3|34301.3|34326.8|34306.8|34321.3|34301.3|0
1692744900000|2023-08-22 22:55:00|34321.8|34301.8|34324.3|34304.3|34324.8|34304.8|34320.3|34300.3|0
1692745200000|2023-08-22 23:00:00|34324.8|34304.8|34323.8|34303.8|34325.8|34305.8|34322.3|34302.3|0
1692745500000|2023-08-22 23:05:00|34324.3|34304.3|34323.3|34303.3|34325.3|34305.3|34322.8|34302.8|0
1692745800000|2023-08-22 23:10:00|34322.8|34302.8|34324.8|34304.8|34325.3|34305.3|34322.8|34302.8|0
1692746100000|2023-08-22 23:15:00|34325.3|34305.3|34326.3|34306.3|34326.8|34306.8|34324.3|34304.3|0
1692746400000|2023-08-22 23:20:00|34326.8|34306.8|34325.3|34305.3|34327.3|34307.3|34325.3|34305.3|0
1692746700000|2023-08-22 23:25:00|34324.8|34304.8|34327.3|34307.3|34327.8|34307.8|34324.3|34304.3|0
1692747000000|2023-08-22 23:30:00|34326.8|34306.8|34325.3|34305.3|34330.3|34310.3|34324.3|34304.3|0
1692747300000|2023-08-22 23:35:00|34325.8|34305.8|34323.3|34303.3|34326.8|34306.8|34322.3|34302.3|0
1692747600000|2023-08-22 23:40:00|34323.8|34303.8|34326.3|34306.3|34327.3|34307.3|34323.8|34303.8|0
1692747900000|2023-08-22 23:45:00|34325.8|34305.8|34320.3|34300.3|34327.3|34307.3|34318.3|34298.3|0
1692748200000|2023-08-22 23:50:00|34319.8|34299.8|34314.3|34294.3|34320.3|34300.3|34313.8|34293.8|0
1692748500000|2023-08-22 23:55:00|34314.8|34294.8|34320.8|34300.8|34320.8|34300.8|34313.3|34293.3|0
1692748800000|2023-08-23 00:00:00|34321.3|34301.3|34323.8|34303.8|34325.3|34305.3|34317.3|34297.3|0
1692749100000|2023-08-23 00:05:00|34324.3|34304.3|34334.3|34314.3|34335.3|34315.3|34323.3|34303.3|0
1692749400000|2023-08-23 00:10:00|34333.8|34313.8|34341.3|34321.3|34344.3|34324.3|34331.3|34311.3|0
1692749700000|2023-08-23 00:15:00|34340.8|34320.8|34345.8|34325.8|34346.8|34326.8|34340.3|34320.3|0
1692750000000|2023-08-23 00:20:00|34346.3|34326.3|34347.3|34327.3|34347.8|34327.8|34343.3|34323.3|0
1692750300000|2023-08-23 00:25:00|34347.8|34327.8|34352.3|34332.3|34354.3|34334.3|34347.3|34327.3|0
1692750600000|2023-08-23 00:30:00|34351.8|34331.8|34355.3|34335.3|34357.3|34337.3|34348.3|34328.3|0
1692750900000|2023-08-23 00:35:00|34354.8|34334.8|34352.3|34332.3|34357.3|34337.3|34350.3|34330.3|0
1692751200000|2023-08-23 00:40:00|34352.8|34332.8|34354.3|34334.3|34355.8|34335.8|34351.3|34331.3|0
1692751500000|2023-08-23 00:45:00|34353.8|34333.8|34355.3|34335.3|34357.8|34337.8|34353.8|34333.8|0
1692751800000|2023-08-23 00:50:00|34355.8|34335.8|34357.8|34337.8|34358.8|34338.8|34353.3|34333.3|0
1692752100000|2023-08-23 00:55:00|34357.3|34337.3|34355.3|34335.3|34359.8|34339.8|34353.8|34333.8|0
1692752400000|2023-08-23 01:00:00|34354.8|34334.8|34359.3|34339.3|34359.3|34339.3|34350.8|34330.8|0
1692752700000|2023-08-23 01:05:00|34359.8|34339.8|34360.3|34340.3|34362.3|34342.3|34356.8|34336.8|0
1692753000000|2023-08-23 01:10:00|34360.8|34340.8|34361.3|34341.3|34363.8|34343.8|34358.8|34338.8|0
1692753300000|2023-08-23 01:15:00|34360.8|34340.8|34376.8|34356.8|34379.8|34359.8|34360.8|34340.8|0
1692753600000|2023-08-23 01:20:00|34377.3|34357.3|34371.8|34351.8|34379.3|34359.3|34371.8|34351.8|0
1692753900000|2023-08-23 01:25:00|34373.3|34353.3|34374.3|34354.3|34374.8|34354.8|34371.8|34351.8|0
1692754200000|2023-08-23 01:30:00|34373.8|34353.8|34380.3|34360.3|34388.8|34368.8|34369.8|34349.8|0
1692754500000|2023-08-23 01:35:00|34380.8|34360.8|34374.3|34354.3|34386.3|34366.3|34372.8|34352.8|0
1692754800000|2023-08-23 01:40:00|34373.8|34353.8|34384.8|34364.8|34386.3|34366.3|34373.8|34353.8|0
1692755100000|2023-08-23 01:45:00|34383.8|34363.8|34379.3|34359.3|34383.8|34363.8|34375.3|34355.3|0
1692755400000|2023-08-23 01:50:00|34379.8|34359.8|34386.3|34366.3|34386.3|34366.3|34379.3|34359.3|0
1692755700000|2023-08-23 01:55:00|34386.8|34366.8|34382.3|34362.3|34388.8|34368.8|34380.3|34360.3|0
1692756000000|2023-08-23 02:00:00|34381.8|34361.8|34386.3|34366.3|34392.3|34372.3|34379.8|34359.8|0
1692756300000|2023-08-23 02:05:00|34387.3|34367.3|34387.3|34367.3|34391.8|34371.8|34385.8|34365.8|0
1692756600000|2023-08-23 02:10:00|34387.8|34367.8|34383.3|34363.3|34388.3|34368.3|34379.3|34359.3|0
1692756900000|2023-08-23 02:15:00|34382.8|34362.8|34387.3|34367.3|34387.8|34367.8|34381.8|34361.8|0
1692757200000|2023-08-23 02:20:00|34387.8|34367.8|34389.3|34369.3|34390.3|34370.3|34383.3|34363.3|0
1692757500000|2023-08-23 02:25:00|34389.8|34369.8|34387.3|34367.3|34391.8|34371.8|34385.3|34365.3|0
1692757800000|2023-08-23 02:30:00|34386.8|34366.8|34392.3|34372.3|34396.3|34376.3|34386.8|34366.8|0
1692758100000|2023-08-23 02:35:00|34391.8|34371.8|34389.8|34369.8|34392.3|34372.3|34386.3|34366.3|0
1692758400000|2023-08-23 02:40:00|34389.3|34369.3|34386.3|34366.3|34391.3|34371.3|34385.3|34365.3|0
1692758700000|2023-08-23 02:45:00|34385.8|34365.8|34379.3|34359.3|34387.3|34367.3|34378.8|34358.8|0
1692759000000|2023-08-23 02:50:00|34379.8|34359.8|34377.3|34357.3|34382.8|34362.8|34375.3|34355.3|0
1692759300000|2023-08-23 02:55:00|34378.3|34358.3|34385.3|34365.3|34386.3|34366.3|34376.8|34356.8|0
1692759600000|2023-08-23 03:00:00|34385.8|34365.8|34381.8|34361.8|34387.8|34367.8|34381.8|34361.8|0
1692759900000|2023-08-23 03:05:00|34382.3|34362.3|34384.3|34364.3|34386.3|34366.3|34382.3|34362.3|0
1692760200000|2023-08-23 03:10:00|34383.8|34363.8|34373.8|34353.8|34383.8|34363.8|34372.8|34352.8|0
1692760500000|2023-08-23 03:15:00|34374.3|34354.3|34376.3|34356.3|34378.3|34358.3|34373.3|34353.3|0
1692760800000|2023-08-23 03:20:00|34375.8|34355.8|34374.8|34354.8|34376.8|34356.8|34373.3|34353.3|0
1692761100000|2023-08-23 03:25:00|34374.3|34354.3|34372.3|34352.3|34374.8|34354.8|34371.3|34351.3|0
1692761400000|2023-08-23 03:30:00|34371.8|34351.8|34387.3|34367.3|34389.8|34369.8|34371.8|34351.8|0
1692761700000|2023-08-23 03:35:00|34386.8|34366.8|34384.8|34364.8|34388.8|34368.8|34381.3|34361.3|0
1692762000000|2023-08-23 03:40:00|34384.3|34364.3|34382.3|34362.3|34385.3|34365.3|34381.3|34361.3|0
1692762300000|2023-08-23 03:45:00|34382.8|34362.8|34387.3|34367.3|34388.3|34368.3|34382.8|34362.8|0
1692762600000|2023-08-23 03:50:00|34386.8|34366.8|34380.3|34360.3|34387.3|34367.3|34378.3|34358.3|0
1692762900000|2023-08-23 03:55:00|34380.8|34360.8|34381.3|34361.3|34381.8|34361.8|34375.3|34355.3|0
1692763200000|2023-08-23 04:00:00|34381.8|34361.8|34380.3|34360.3|34382.3|34362.3|34378.3|34358.3|0
1692763500000|2023-08-23 04:05:00|34380.8|34360.8|34381.3|34361.3|34383.3|34363.3|34380.3|34360.3|0
1692763800000|2023-08-23 04:10:00|34381.8|34361.8|34374.8|34354.8|34382.3|34362.3|34373.3|34353.3|0
1692764100000|2023-08-23 04:15:00|34375.3|34355.3|34375.3|34355.3|34377.8|34357.8|34372.3|34352.3|0
1692764400000|2023-08-23 04:20:00|34374.8|34354.8|34374.3|34354.3|34376.8|34356.8|34373.8|34353.8|0
1692764700000|2023-08-23 04:25:00|34373.8|34353.8|34377.8|34357.8|34378.8|34358.8|34370.8|34350.8|0
1692765000000|2023-08-23 04:30:00|34377.3|34357.3|34378.3|34358.3|34378.8|34358.8|34373.8|34353.8|0
1692765300000|2023-08-23 04:35:00|34377.8|34357.8|34377.3|34357.3|34381.3|34361.3|34376.8|34356.8|0
1692765600000|2023-08-23 04:40:00|34378.3|34358.3|34381.3|34361.3|34381.3|34361.3|34377.8|34357.8|0
1692765900000|2023-08-23 04:45:00|34381.8|34361.8|34382.3|34362.3|34382.3|34362.3|34378.3|34358.3|0
1692766200000|2023-08-23 04:50:00|34381.8|34361.8|34380.8|34360.8|34381.8|34361.8|34379.3|34359.3|0
1692766500000|2023-08-23 04:55:00|34381.3|34361.3|34383.3|34363.3|34384.8|34364.8|34380.3|34360.3|0
1692766800000|2023-08-23 05:00:00|34384.3|34364.3|34379.8|34359.8|34384.8|34364.8|34376.3|34356.3|0
1692767100000|2023-08-23 05:05:00|34380.3|34360.3|34378.8|34358.8|34381.3|34361.3|34377.8|34357.8|0
1692767400000|2023-08-23 05:10:00|34379.3|34359.3|34388.3|34368.3|34388.8|34368.8|34379.3|34359.3|0
1692767700000|2023-08-23 05:15:00|34387.8|34367.8|34384.8|34364.8|34390.8|34370.8|34384.8|34364.8|0
1692768000000|2023-08-23 05:20:00|34385.3|34365.3|34379.3|34359.3|34385.3|34365.3|34375.3|34355.3|0
1692768300000|2023-08-23 05:25:00|34378.8|34358.8|34387.8|34367.8|34392.3|34372.3|34376.8|34356.8|0
1692768600000|2023-08-23 05:30:00|34387.3|34367.3|34390.3|34370.3|34390.3|34370.3|34386.3|34366.3|0
1692768900000|2023-08-23 05:35:00|34390.8|34370.8|34385.3|34365.3|34391.3|34371.3|34383.3|34363.3|0
1692769200000|2023-08-23 05:40:00|34386.3|34366.3|34393.8|34373.8|34396.8|34376.8|34385.8|34365.8|0
1692769500000|2023-08-23 05:45:00|34394.3|34374.3|34392.8|34372.8|34395.8|34375.8|34390.8|34370.8|0
1692769800000|2023-08-23 05:50:00|34393.3|34373.3|34406.3|34386.3|34407.3|34387.3|34392.8|34372.8|0
1692770100000|2023-08-23 05:55:00|34406.8|34386.8|34405.3|34385.3|34407.3|34387.3|34403.3|34383.3|0
1692770400000|2023-08-23 06:00:00|34404.8|34384.8|34396.3|34376.3|34404.8|34384.8|34393.8|34373.8|0
1692770700000|2023-08-23 06:05:00|34395.8|34375.8|34390.3|34370.3|34397.8|34377.8|34386.3|34366.3|0
1692771000000|2023-08-23 06:10:00|34390.8|34370.8|34394.8|34374.8|34396.3|34376.3|34387.3|34367.3|0
1692771300000|2023-08-23 06:15:00|34394.3|34374.3|34393.8|34373.8|34396.3|34376.3|34389.8|34369.8|0
1692771600000|2023-08-23 06:20:00|34394.8|34374.8|34394.8|34374.8|34400.3|34380.3|34394.3|34374.3|0
1692771900000|2023-08-23 06:25:00|34395.8|34375.8|34391.8|34371.8|34399.8|34379.8|34389.3|34369.3|0
1692772200000|2023-08-23 06:30:00|34391.3|34371.3|34384.3|34364.3|34393.3|34373.3|34382.8|34362.8|0
1692772500000|2023-08-23 06:35:00|34384.8|34364.8|34391.8|34371.8|34394.3|34374.3|34383.3|34363.3|0
1692772800000|2023-08-23 06:40:00|34391.3|34371.3|34402.3|34382.3|34406.3|34386.3|34390.3|34370.3|0
1692773100000|2023-08-23 06:45:00|34401.8|34381.8|34403.3|34383.3|34406.8|34386.8|34396.8|34376.8|0
1692773400000|2023-08-23 06:50:00|34402.8|34382.8|34396.8|34376.8|34404.3|34384.3|34392.3|34372.3|0
1692773700000|2023-08-23 06:55:00|34397.3|34377.3|34384.8|34364.8|34397.3|34377.3|34384.8|34364.8|0
1692774000000|2023-08-23 07:00:00|34385.3|34365.3|34395.3|34375.3|34398.3|34378.3|34384.3|34364.3|0
1692774300000|2023-08-23 07:05:00|34394.8|34374.8|34415.3|34395.3|34415.8|34395.8|34394.3|34374.3|0
1692774600000|2023-08-23 07:10:00|34415.8|34395.8|34419.3|34399.3|34420.3|34400.3|34412.3|34392.3|0
1692774900000|2023-08-23 07:15:00|34419.8|34399.8|34422.8|34402.8|34426.3|34406.3|34417.3|34397.3|0
1692775200000|2023-08-23 07:20:00|34423.3|34403.3|34421.3|34401.3|34424.3|34404.3|34410.3|34390.3|0
1692775500000|2023-08-23 07:25:00|34421.8|34401.8|34437.3|34417.3|34441.3|34421.3|34421.8|34401.8|0
1692775800000|2023-08-23 07:30:00|34436.8|34416.8|34415.8|34395.8|34439.3|34419.3|34408.3|34388.3|0
1692776100000|2023-08-23 07:35:00|34414.8|34394.8|34401.3|34381.3|34419.3|34399.3|34400.8|34380.8|0
1692776400000|2023-08-23 07:40:00|34400.8|34380.8|34388.8|34368.8|34401.3|34381.3|34377.3|34357.3|0
1692776700000|2023-08-23 07:45:00|34389.3|34369.3|34414.3|34394.3|34416.8|34396.8|34388.8|34368.8|0
1692777000000|2023-08-23 07:50:00|34414.8|34394.8|34406.3|34386.3|34418.3|34398.3|34395.8|34375.8|0
1692777300000|2023-08-23 07:55:00|34405.8|34385.8|34393.3|34373.3|34406.3|34386.3|34393.3|34373.3|0
1692777600000|2023-08-23 08:00:00|34392.3|34372.3|34402.3|34382.3|34406.3|34386.3|34391.8|34371.8|0
1692777900000|2023-08-23 08:05:00|34402.8|34382.8|34417.8|34397.8|34417.8|34397.8|34398.3|34378.3|0
1692778200000|2023-08-23 08:10:00|34418.3|34398.3|34443.3|34423.3|34451.8|34431.8|34417.3|34397.3|0
1692778500000|2023-08-23 08:15:00|34442.8|34422.8|34448.3|34428.3|34449.8|34429.8|34434.3|34414.3|0
1692778800000|2023-08-23 08:20:00|34447.8|34427.8|34436.3|34416.3|34447.8|34427.8|34431.3|34411.3|0
1692779100000|2023-08-23 08:25:00|34436.8|34416.8|34440.3|34420.3|34445.3|34425.3|34435.3|34415.3|0
1692779400000|2023-08-23 08:30:00|34440.8|34420.8|34447.8|34427.8|34452.8|34432.8|34434.8|34414.8|0
1692779700000|2023-08-23 08:35:00|34447.3|34427.3|34448.8|34428.8|34449.8|34429.8|34441.3|34421.3|0
1692780000000|2023-08-23 08:40:00|34448.3|34428.3|34435.8|34415.8|34455.3|34435.3|34434.3|34414.3|0
1692780300000|2023-08-23 08:45:00|34436.8|34416.8|34437.3|34417.3|34445.3|34425.3|34432.8|34412.8|0
1692780600000|2023-08-23 08:50:00|34436.8|34416.8|34434.8|34414.8|34441.3|34421.3|34433.8|34413.8|0
1692780900000|2023-08-23 08:55:00|34435.3|34415.3|34436.8|34416.8|34441.3|34421.3|34431.3|34411.3|0
1692781200000|2023-08-23 09:00:00|34438.3|34418.3|34444.3|34424.3|34449.3|34429.3|34432.8|34412.8|0
1692781500000|2023-08-23 09:05:00|34444.8|34424.8|34448.3|34428.3|34449.8|34429.8|34443.3|34423.3|0
1692781800000|2023-08-23 09:10:00|34448.8|34428.8|34431.3|34411.3|34450.3|34430.3|34431.3|34411.3|0
1692782100000|2023-08-23 09:15:00|34431.8|34411.8|34408.3|34388.3|34436.3|34416.3|34404.8|34384.8|0
1692782400000|2023-08-23 09:20:00|34407.8|34387.8|34413.3|34393.3|34414.3|34394.3|34404.8|34384.8|0
1692782700000|2023-08-23 09:25:00|34412.8|34392.8|34421.3|34401.3|34421.3|34401.3|34409.3|34389.3|0
1692783000000|2023-08-23 09:30:00|34422.3|34402.3|34418.3|34398.3|34426.3|34406.3|34415.8|34395.8|0
1692783300000|2023-08-23 09:35:00|34417.8|34397.8|34429.8|34409.8|34430.3|34410.3|34417.8|34397.8|0
1692783600000|2023-08-23 09:40:00|34429.3|34409.3|34433.8|34413.8|34438.3|34418.3|34428.3|34408.3|0
1692783900000|2023-08-23 09:45:00|34433.3|34413.3|34431.3|34411.3|34433.8|34413.8|34424.8|34404.8|0
1692784200000|2023-08-23 09:50:00|34431.8|34411.8|34443.8|34423.8|34445.8|34425.8|34431.3|34411.3|0
1692784500000|2023-08-23 09:55:00|34443.3|34423.3|34433.8|34413.8|34444.8|34424.8|34433.8|34413.8|0
1692784800000|2023-08-23 10:00:00|34434.3|34414.3|34433.8|34413.8|34444.8|34424.8|34433.3|34413.3|0
1692785100000|2023-08-23 10:05:00|34433.3|34413.3|34428.3|34408.3|34434.8|34414.8|34423.3|34403.3|0
1692785400000|2023-08-23 10:10:00|34427.8|34407.8|34433.3|34413.3|34433.3|34413.3|34425.3|34405.3|0
1692785700000|2023-08-23 10:15:00|34432.8|34412.8|34424.8|34404.8|34433.3|34413.3|34422.3|34402.3|0
1692786000000|2023-08-23 10:20:00|34424.3|34404.3|34423.3|34403.3|34432.3|34412.3|34418.8|34398.8|0
1692786300000|2023-08-23 10:25:00|34423.8|34403.8|34407.3|34387.3|34426.3|34406.3|34407.3|34387.3|0
1692786600000|2023-08-23 10:30:00|34406.3|34386.3|34408.8|34388.8|34418.3|34398.3|34402.3|34382.3|0
1692786900000|2023-08-23 10:35:00|34408.3|34388.3|34398.8|34378.8|34413.3|34393.3|34398.8|34378.8|0
1692787200000|2023-08-23 10:40:00|34399.3|34379.3|34383.3|34363.3|34399.3|34379.3|34382.3|34362.3|0
1692787500000|2023-08-23 10:45:00|34382.3|34362.3|34362.3|34342.3|34382.3|34362.3|34354.3|34334.3|0
1692787800000|2023-08-23 10:50:00|34361.8|34341.8|34356.3|34336.3|34363.8|34343.8|34353.3|34333.3|0
1692788100000|2023-08-23 10:55:00|34355.8|34335.8|34354.8|34334.8|34357.8|34337.8|34340.3|34320.3|0
1692788400000|2023-08-23 11:00:00|34357.3|34337.3|34357.3|34337.3|34363.8|34343.8|34344.3|34324.3|0
1692788700000|2023-08-23 11:05:00|34356.8|34336.8|34349.8|34329.8|34357.3|34337.3|34337.3|34317.3|0
1692789000000|2023-08-23 11:10:00|34346.3|34326.3|34339.3|34319.3|34349.8|34329.8|34334.3|34314.3|0
1692789300000|2023-08-23 11:15:00|34338.8|34318.8|34342.3|34322.3|34349.3|34329.3|34336.3|34316.3|0
1692789600000|2023-08-23 11:20:00|34340.3|34320.3|34359.8|34339.8|34360.8|34340.8|34340.3|34320.3|0
1692789900000|2023-08-23 11:25:00|34360.3|34340.3|34342.3|34322.3|34363.3|34343.3|34342.3|34322.3|0
1692790200000|2023-08-23 11:30:00|34342.8|34322.8|34364.3|34344.3|34371.3|34351.3|34340.3|34320.3|0
1692790500000|2023-08-23 11:35:00|34365.3|34345.3|34355.8|34335.8|34365.3|34345.3|34353.3|34333.3|0
1692790800000|2023-08-23 11:40:00|34356.3|34336.3|34339.3|34319.3|34357.3|34337.3|34336.8|34316.8|0
1692791100000|2023-08-23 11:45:00|34339.8|34319.8|34359.8|34339.8|34361.3|34341.3|34338.3|34318.3|0
1692791400000|2023-08-23 11:50:00|34359.3|34339.3|34356.3|34336.3|34363.3|34343.3|34349.3|34329.3|0
1692791700000|2023-08-23 11:55:00|34356.8|34336.8|34360.8|34340.8|34363.8|34343.8|34354.8|34334.8|0
1692792000000|2023-08-23 12:00:00|34360.3|34340.3|34345.8|34325.8|34364.3|34344.3|34345.8|34325.8|0
1692792300000|2023-08-23 12:05:00|34345.3|34325.3|34347.3|34327.3|34356.8|34336.8|34344.3|34324.3|0
1692792600000|2023-08-23 12:10:00|34347.8|34327.8|34358.3|34338.3|34360.8|34340.8|34347.8|34327.8|0
1692792900000|2023-08-23 12:15:00|34356.3|34336.3|34341.3|34321.3|34361.8|34341.8|34341.3|34321.3|0
1692793200000|2023-08-23 12:20:00|34340.8|34320.8|34336.3|34316.3|34340.8|34320.8|34330.3|34310.3|0
1692793500000|2023-08-23 12:25:00|34335.8|34315.8|34309.8|34289.8|34335.8|34315.8|34299.3|34279.3|0
1692793800000|2023-08-23 12:30:00|34308.3|34288.3|34326.8|34306.8|34326.8|34306.8|34302.3|34282.3|0
1692794100000|2023-08-23 12:35:00|34327.3|34307.3|34341.8|34321.8|34346.3|34326.3|34313.8|34293.8|0
1692794400000|2023-08-23 12:40:00|34342.3|34322.3|34338.8|34318.8|34343.3|34323.3|34323.8|34303.8|0
1692794700000|2023-08-23 12:45:00|34339.3|34319.3|34328.3|34308.3|34343.3|34323.3|34325.3|34305.3|0
1692795000000|2023-08-23 12:50:00|34327.8|34307.8|34312.8|34292.8|34331.8|34311.8|34312.3|34292.3|0
1692795300000|2023-08-23 12:55:00|34311.8|34291.8|34316.8|34296.8|34318.8|34298.8|34301.8|34281.8|0
1692795600000|2023-08-23 13:00:00|34315.8|34295.8|34336.3|34316.3|34337.3|34317.3|34312.3|34292.3|0
1692795900000|2023-08-23 13:05:00|34335.3|34315.3|34340.8|34320.8|34342.3|34322.3|34328.8|34308.8|0
1692796200000|2023-08-23 13:10:00|34342.3|34322.3|34349.8|34329.8|34358.8|34338.8|34341.8|34321.8|0
1692796500000|2023-08-23 13:15:00|34349.3|34329.3|34343.8|34323.8|34355.8|34335.8|34337.3|34317.3|0
1692796800000|2023-08-23 13:20:00|34343.3|34323.3|34362.3|34342.3|34365.3|34345.3|34336.3|34316.3|0
1692797100000|2023-08-23 13:25:00|34361.8|34341.8|34356.3|34336.3|34361.8|34341.8|34347.3|34327.3|0
1692797400000|2023-08-23 13:30:00|34358.8|34338.8|34345.8|34325.8|34393.8|34373.8|34330.8|34310.8|0
1692797700000|2023-08-23 13:35:00|34346.3|34326.3|34360|34340|34377|34357|34341.3|34321.3|0
1692798000000|2023-08-23 13:40:00|34358.5|34338.5|34372.7|34352.7|34388.5|34368.5|34343.5|34323.5|0
1692798300000|2023-08-23 13:45:00|34381.7|34361.7|34373.2|34353.2|34402.2|34382.2|34369.2|34349.2|0
1692798600000|2023-08-23 13:50:00|34373.5|34353.5|34348.5|34328.5|34385.5|34365.5|34338.5|34318.5|0
1692798900000|2023-08-23 13:55:00|34349|34329|34370.5|34350.5|34392|34372|34347.5|34327.5|0
1692799200000|2023-08-23 14:00:00|34378.5|34358.5|34394.5|34374.5|34403|34383|34366|34346|0
1692799500000|2023-08-23 14:05:00|34398.5|34378.5|34414.5|34394.5|34419.5|34399.5|34391.5|34371.5|0
1692799800000|2023-08-23 14:10:00|34416.5|34396.5|34407.5|34387.5|34416.5|34396.5|34399.5|34379.5|0
1692800100000|2023-08-23 14:15:00|34408.5|34388.5|34377.5|34357.5|34410|34390|34370|34350|0
1692800400000|2023-08-23 14:20:00|34379.7|34359.7|34383.7|34363.7|34385.2|34365.2|34363.7|34343.7|0
1692800700000|2023-08-23 14:25:00|34383.2|34363.2|34376.2|34356.2|34389.7|34369.7|34366.2|34346.2|0
1692801000000|2023-08-23 14:30:00|34376.7|34356.7|34371.7|34351.7|34382.7|34362.7|34359.7|34339.7|0
1692801300000|2023-08-23 14:35:00|34371.2|34351.2|34351.2|34331.2|34372.2|34352.2|34345.2|34325.2|0
1692801600000|2023-08-23 14:40:00|34352.2|34332.2|34389.2|34369.2|34396.7|34376.7|34346.7|34326.7|0
1692801900000|2023-08-23 14:45:00|34386.7|34366.7|34420.2|34400.2|34423.2|34403.2|34378.7|34358.7|0
1692802200000|2023-08-23 14:50:00|34420.7|34400.7|34416.2|34396.2|34430.7|34410.7|34414.2|34394.2|0
1692802500000|2023-08-23 14:55:00|34413.7|34393.7|34432.7|34412.7|34437.7|34417.7|34412.7|34392.7|0
1692802800000|2023-08-23 15:00:00|34433.7|34413.7|34414.2|34394.2|34437.7|34417.7|34406.7|34386.7|0
1692803100000|2023-08-23 15:05:00|34415.7|34395.7|34433.2|34413.2|34435.7|34415.7|34405.7|34385.7|0
1692803400000|2023-08-23 15:10:00|34432.7|34412.7|34436.7|34416.7|34445.7|34425.7|34423.7|34403.7|0
1692803700000|2023-08-23 15:15:00|34437.2|34417.2|34433.2|34413.2|34442.2|34422.2|34429.2|34409.2|0
1692804000000|2023-08-23 15:20:00|34434.2|34414.2|34441.7|34421.7|34456.2|34436.2|34431.2|34411.2|0
1692804300000|2023-08-23 15:25:00|34443.2|34423.2|34451.2|34431.2|34461.2|34441.2|34438.7|34418.7|0
1692804600000|2023-08-23 15:30:00|34451.7|34431.7|34450.2|34430.2|34465.7|34445.7|34446.2|34426.2|0
1692804900000|2023-08-23 15:35:00|34449.7|34429.7|34441.7|34421.7|34456.7|34436.7|34430.7|34410.7|0
1692805200000|2023-08-23 15:40:00|34440.7|34420.7|34428.7|34408.7|34449.7|34429.7|34420.7|34400.7|0
1692805500000|2023-08-23 15:45:00|34429.7|34409.7|34439.2|34419.2|34453.7|34433.7|34429.7|34409.7|0
1692805800000|2023-08-23 15:50:00|34439.7|34419.7|34446.7|34426.7|34455.2|34435.2|34431.7|34411.7|0
1692806100000|2023-08-23 15:55:00|34446.2|34426.2|34445.7|34425.7|34458.7|34438.7|34444.7|34424.7|0
1692806400000|2023-08-23 16:00:00|34446.7|34426.7|34438.7|34418.7|34449.7|34429.7|34436.7|34416.7|0
1692806700000|2023-08-23 16:05:00|34439.7|34419.7|34438.2|34418.2|34447.7|34427.7|34436.7|34416.7|0
1692807000000|2023-08-23 16:10:00|34438.7|34418.7|34447.7|34427.7|34456.7|34436.7|34435.7|34415.7|0
1692807300000|2023-08-23 16:15:00|34448.7|34428.7|34437.2|34417.2|34449.2|34429.2|34431.7|34411.7|0
1692807600000|2023-08-23 16:20:00|34437.7|34417.7|34440.7|34420.7|34450.7|34430.7|34427.7|34407.7|0
1692807900000|2023-08-23 16:25:00|34440.2|34420.2|34436.7|34416.7|34444.7|34424.7|34432.2|34412.2|0
1692808200000|2023-08-23 16:30:00|34440.2|34420.2|34449.3|34429.3|34452.8|34432.8|34426.8|34406.8|0
1692808500000|2023-08-23 16:35:00|34449.8|34429.8|34449.8|34429.8|34455.3|34435.3|34440.8|34420.8|0
1692808800000|2023-08-23 16:40:00|34450.3|34430.3|34454.8|34434.8|34459.8|34439.8|34446.3|34426.3|0
1692809100000|2023-08-23 16:45:00|34455.8|34435.8|34455.3|34435.3|34459.8|34439.8|34447.8|34427.8|0
1692809400000|2023-08-23 16:50:00|34454.8|34434.8|34457.8|34437.8|34466.8|34446.8|34451.3|34431.3|0
1692809700000|2023-08-23 16:55:00|34458.3|34438.3|34443.8|34423.8|34461.3|34441.3|34435.8|34415.8|0
1692810000000|2023-08-23 17:00:00|34443.3|34423.3|34467.8|34447.8|34467.8|34447.8|34440.3|34420.3|0
1692810300000|2023-08-23 17:05:00|34466.8|34446.8|34474.3|34454.3|34479.3|34459.3|34461.3|34441.3|0
1692810600000|2023-08-23 17:10:00|34474.8|34454.8|34469.8|34449.8|34480.8|34460.8|34469.3|34449.3|0
1692810900000|2023-08-23 17:15:00|34470.3|34450.3|34513.3|34493.3|34513.3|34493.3|34470.3|34450.3|0
1692811200000|2023-08-23 17:20:00|34513.8|34493.8|34522.3|34502.3|34525.3|34505.3|34508.3|34488.3|0
1692811500000|2023-08-23 17:25:00|34522.8|34502.8|34517.8|34497.8|34528.3|34508.3|34514.3|34494.3|0
1692811800000|2023-08-23 17:30:00|34519.8|34499.8|34530.8|34510.8|34547.3|34527.3|34519.8|34499.8|0
1692812100000|2023-08-23 17:35:00|34532.3|34512.3|34523.3|34503.3|34534.3|34514.3|34515.3|34495.3|0
1692812400000|2023-08-23 17:40:00|34522.3|34502.3|34526.3|34506.3|34528.3|34508.3|34517.3|34497.3|0
1692812700000|2023-08-23 17:45:00|34525.8|34505.8|34530.3|34510.3|34533.3|34513.3|34520.3|34500.3|0
1692813000000|2023-08-23 17:50:00|34529.8|34509.8|34525.3|34505.3|34533.8|34513.8|34521.3|34501.3|0
1692813300000|2023-08-23 17:55:00|34524.8|34504.8|34522.3|34502.3|34531.3|34511.3|34519.3|34499.3|0
1692813600000|2023-08-23 18:00:00|34521.3|34501.3|34519.3|34499.3|34524.8|34504.8|34514.3|34494.3|0
1692813900000|2023-08-23 18:05:00|34519.8|34499.8|34509.8|34489.8|34522.8|34502.8|34505.8|34485.8|0
1692814200000|2023-08-23 18:10:00|34510.3|34490.3|34494.8|34474.8|34512.8|34492.8|34490.3|34470.3|0
1692814500000|2023-08-23 18:15:00|34495.8|34475.8|34482.3|34462.3|34495.8|34475.8|34471.3|34451.3|0
1692814800000|2023-08-23 18:20:00|34480.9|34460.9|34475.4|34455.4|34480.9|34460.9|34459.9|34439.9|0
1692815100000|2023-08-23 18:25:00|34478.9|34458.9|34471.4|34451.4|34493.4|34473.4|34470.9|34450.9|0
1692815400000|2023-08-23 18:30:00|34472.4|34452.4|34462.4|34442.4|34477.9|34457.9|34456.4|34436.4|0
1692815700000|2023-08-23 18:35:00|34463.4|34443.4|34447.4|34427.4|34463.4|34443.4|34441.9|34421.9|0
1692816000000|2023-08-23 18:40:00|34446.9|34426.9|34442.4|34422.4|34455.4|34435.4|34441.4|34421.4|0
1692816300000|2023-08-23 18:45:00|34441.9|34421.9|34452.9|34432.9|34458.9|34438.9|34435.9|34415.9|0
1692816600000|2023-08-23 18:50:00|34454.4|34434.4|34453.4|34433.4|34459.9|34439.9|34444.9|34424.9|0
1692816900000|2023-08-23 18:55:00|34453.9|34433.9|34447.9|34427.9|34454.9|34434.9|34439.9|34419.9|0
1692817200000|2023-08-23 19:00:00|34446.9|34426.9|34460.4|34440.4|34461.4|34441.4|34424.9|34404.9|0
1692817500000|2023-08-23 19:05:00|34461.9|34441.9|34461.4|34441.4|34473.9|34453.9|34453.9|34433.9|0
1692817800000|2023-08-23 19:10:00|34460.4|34440.4|34453.9|34433.9|34463.9|34443.9|34445.9|34425.9|0
1692818100000|2023-08-23 19:15:00|34454.9|34434.9|34454.4|34434.4|34468.4|34448.4|34451.4|34431.4|0
1692818400000|2023-08-23 19:20:00|34455.9|34435.9|34448.9|34428.9|34456.4|34436.4|34443.9|34423.9|0
1692818700000|2023-08-23 19:25:00|34449.4|34429.4|34473.4|34453.4|34474.9|34454.9|34444.9|34424.9|0
1692819000000|2023-08-23 19:30:00|34471.9|34451.9|34467.4|34447.4|34472.4|34452.4|34457.9|34437.9|0
1692819300000|2023-08-23 19:35:00|34466.9|34446.9|34480.4|34460.4|34485.4|34465.4|34461.9|34441.9|0
1692819600000|2023-08-23 19:40:00|34482.2|34462.2|34498.7|34478.7|34501.2|34481.2|34482.2|34462.2|0
1692819900000|2023-08-23 19:45:00|34498.2|34478.2|34495.2|34475.2|34504.2|34484.2|34490.7|34470.7|0
1692820200000|2023-08-23 19:50:00|34502.7|34482.7|34469.2|34449.2|34502.7|34482.7|34464.7|34444.7|0
1692820500000|2023-08-23 19:55:00|34467.2|34447.2|34486.2|34466.2|34489.2|34469.2|34453.2|34433.2|0
1692820800000|2023-08-23 20:00:00|34487.2|34467.2|34491.7|34471.7|34497.7|34477.7|34470.7|34450.7|0
1692821100000|2023-08-23 20:05:00|34490.7|34470.7|34481.7|34461.7|34491.7|34471.7|34479.2|34459.2|0
1692821400000|2023-08-23 20:10:00|34482.2|34462.2|34482.7|34462.7|34485.2|34465.2|34473.7|34453.7|0
1692821700000|2023-08-23 20:15:00|34483.2|34463.2|34482.2|34462.2|34494.2|34474.2|34476.2|34456.2|0
1692822000000|2023-08-23 20:20:00|34481.7|34461.7|34487.2|34467.2|34525.2|34505.2|34475.7|34455.7|0
1692822300000|2023-08-23 20:25:00|34486.7|34466.7|34477.2|34457.2|34490.2|34470.2|34468.7|34448.7|0
1692822600000|2023-08-23 20:30:00|34475.2|34455.2|34478.7|34458.7|34483.2|34463.2|34459.7|34439.7|0
1692822900000|2023-08-23 20:35:00|34478.2|34458.2|34483.2|34463.2|34493.7|34473.7|34477.7|34457.7|0
1692823200000|2023-08-23 20:40:00|34482.2|34462.2|34511.7|34491.7|34514.2|34494.2|34479.7|34459.7|0
1692823500000|2023-08-23 20:45:00|34512.2|34492.2|34523.2|34503.2|34526.2|34506.2|34508.2|34488.2|0
1692823800000|2023-08-23 20:50:00|34523.7|34503.7|34529.7|34509.7|34529.7|34509.7|34519.7|34499.7|0
1692824100000|2023-08-23 20:55:00|34530.2|34510.2|34543.5|34523.5|34543.5|34523.5|34526.7|34506.7|0
1692824400000|2023-08-23 21:00:00|34537.7|34517.7|34535.8|34515.8|34537.9|34517.9|34531.5|34511.5|0
1692824700000|2023-08-23 21:05:00|34536.7|34516.7|34540.7|34520.7|34543.7|34523.7|34533.5|34513.5|0
1692825000000|2023-08-23 21:10:00|34542.6|34522.6|34541.4|34521.4|34546.6|34526.6|34540.8|34520.8|0
1692825300000|2023-08-23 21:15:00|34541.3|34521.3|34536.1|34516.1|34542.2|34522.2|34535.4|34515.4|0
1692825600000|2023-08-23 21:20:00|34535.9|34515.9|34537|34517|34539.4|34519.4|34535.2|34515.2|0
1692825900000|2023-08-23 21:25:00|34537.5|34517.5|34534.8|34514.8|34538.3|34518.3|34532.6|34512.6|0
1692826200000|2023-08-23 21:30:00|34535.1|34515.1|34535.1|34515.1|34536.3|34516.3|34533.7|34513.7|0
1692826500000|2023-08-23 21:35:00|34534.2|34514.2|34533.9|34513.9|34535.3|34515.3|34533.4|34513.4|0
1692826800000|2023-08-23 21:40:00|34533.6|34513.6|34530.8|34510.8|34534.8|34514.8|34530.8|34510.8|0
1692827100000|2023-08-23 21:45:00|34530.5|34510.5|34523.8|34503.8|34532.4|34512.4|34522.7|34502.7|0
1692827400000|2023-08-23 21:50:00|34522.4|34502.4|34523.5|34503.5|34523.9|34503.9|34520.1|34500.1|0
1692827700000|2023-08-23 21:55:00|34521.6|34501.6|34519.1|34499.1|34522.1|34502.1|34511.2|34491.2|0
1692828000000|2023-08-23 22:00:00|34520.7|34500.7|34514.2|34494.2|34529.7|34509.7|34499.7|34479.7|0
1692828300000|2023-08-23 22:05:00|34515.2|34495.2|34502.7|34482.7|34515.2|34495.2|34498.2|34478.2|0
1692828600000|2023-08-23 22:10:00|34502.2|34482.2|34500.7|34480.7|34505.7|34485.7|34495.7|34475.7|0
1692828900000|2023-08-23 22:15:00|34501.2|34481.2|34487.6|34467.6|34508.1|34488.1|34485.1|34465.1|0
1692829200000|2023-08-23 22:20:00|34487.1|34467.1|34478.6|34458.6|34487.6|34467.6|34475.6|34455.6|0
1692829500000|2023-08-23 22:25:00|34478.1|34458.1|34483.6|34463.6|34485.6|34465.6|34471.6|34451.6|0
1692829800000|2023-08-23 22:30:00|34483.1|34463.1|34482.1|34462.1|34486.6|34466.6|34478.6|34458.6|0
1692830100000|2023-08-23 22:35:00|34481.6|34461.6|34478.1|34458.1|34484.1|34464.1|34474.1|34454.1|0
1692830400000|2023-08-23 22:40:00|34478.6|34458.6|34476.6|34456.6|34479.1|34459.1|34473.6|34453.6|0
1692830700000|2023-08-23 22:45:00|34476.1|34456.1|34480.1|34460.1|34481.1|34461.1|34471.6|34451.6|0
1692831000000|2023-08-23 22:50:00|34479.6|34459.6|34487.6|34467.6|34490.6|34470.6|34478.6|34458.6|0
1692831300000|2023-08-23 22:55:00|34488.1|34468.1|34492.6|34472.6|34493.6|34473.6|34487.6|34467.6|0
1692831600000|2023-08-23 23:00:00|34491.6|34471.6|34493.6|34473.6|34493.6|34473.6|34489.6|34469.6|0
1692831900000|2023-08-23 23:05:00|34494.1|34474.1|34492.6|34472.6|34495.1|34475.1|34484.6|34464.6|0
1692832200000|2023-08-23 23:10:00|34493.1|34473.1|34490.1|34470.1|34493.6|34473.6|34488.6|34468.6|0
1692832500000|2023-08-23 23:15:00|34489.6|34469.6|34485.6|34465.6|34489.6|34469.6|34484.1|34464.1|0
1692832800000|2023-08-23 23:20:00|34486.1|34466.1|34487.6|34467.6|34489.6|34469.6|34484.6|34464.6|0
1692833100000|2023-08-23 23:25:00|34488.1|34468.1|34487.6|34467.6|34493.6|34473.6|34486.6|34466.6|0
1692833400000|2023-08-23 23:30:00|34487.1|34467.1|34488.6|34468.6|34491.6|34471.6|34486.6|34466.6|0
1692833700000|2023-08-23 23:35:00|34488.1|34468.1|34485.6|34465.6|34489.6|34469.6|34483.1|34463.1|0
1692834000000|2023-08-23 23:40:00|34485.1|34465.1|34488.6|34468.6|34491.1|34471.1|34483.6|34463.6|0
1692834300000|2023-08-23 23:45:00|34488.1|34468.1|34487.6|34467.6|34490.6|34470.6|34486.6|34466.6|0
1692834600000|2023-08-23 23:50:00|34488.1|34468.1|34485.6|34465.6|34490.1|34470.1|34482.1|34462.1|0
1692834900000|2023-08-23 23:55:00|34486.1|34466.1|34490.6|34470.6|34492.1|34472.1|34484.6|34464.6|0
1692835200000|2023-08-24 00:00:00|34491.1|34471.1|34492.1|34472.1|34506.6|34486.6|34488.1|34468.1|0
1692835500000|2023-08-24 00:05:00|34490.6|34470.6|34493.1|34473.1|34498.6|34478.6|34490.6|34470.6|0
1692835800000|2023-08-24 00:10:00|34493.6|34473.6|34503.6|34483.6|34506.1|34486.1|34492.6|34472.6|0
1692836100000|2023-08-24 00:15:00|34502.6|34482.6|34489.6|34469.6|34504.1|34484.1|34487.6|34467.6|0
1692836400000|2023-08-24 00:20:00|34489.1|34469.1|34496.6|34476.6|34498.6|34478.6|34486.6|34466.6|0
1692836700000|2023-08-24 00:25:00|34496.1|34476.1|34490.1|34470.1|34496.6|34476.6|34486.1|34466.1|0
1692837000000|2023-08-24 00:30:00|34489.6|34469.6|34489.6|34469.6|34490.6|34470.6|34485.6|34465.6|0
1692837300000|2023-08-24 00:35:00|34489.1|34469.1|34491.1|34471.1|34493.6|34473.6|34488.6|34468.6|0
1692837600000|2023-08-24 00:40:00|34490.6|34470.6|34488.1|34468.1|34492.6|34472.6|34483.1|34463.1|0
1692837900000|2023-08-24 00:45:00|34486.6|34466.6|34486.6|34466.6|34488.1|34468.1|34481.6|34461.6|0
1692838200000|2023-08-24 00:50:00|34486.1|34466.1|34491.1|34471.1|34495.1|34475.1|34484.6|34464.6|0
1692838500000|2023-08-24 00:55:00|34491.6|34471.6|34490.6|34470.6|34495.1|34475.1|34488.6|34468.6|0
1692838800000|2023-08-24 01:00:00|34489.6|34469.6|34490.1|34470.1|34493.6|34473.6|34487.6|34467.6|0
1692839100000|2023-08-24 01:05:00|34489.6|34469.6|34485.6|34465.6|34490.1|34470.1|34483.1|34463.1|0
1692839400000|2023-08-24 01:10:00|34485.1|34465.1|34479.1|34459.1|34486.1|34466.1|34478.6|34458.6|0
1692839700000|2023-08-24 01:15:00|34478.6|34458.6|34481.1|34461.1|34481.1|34461.1|34470.6|34450.6|0
1692840000000|2023-08-24 01:20:00|34480.6|34460.6|34481.1|34461.1|34481.6|34461.6|34475.1|34455.1|0
1692840300000|2023-08-24 01:25:00|34480.6|34460.6|34483.6|34463.6|34487.6|34467.6|34480.6|34460.6|0
1692840600000|2023-08-24 01:30:00|34483.1|34463.1|34484.1|34464.1|34487.1|34467.1|34482.1|34462.1|0
1692840900000|2023-08-24 01:35:00|34485.6|34465.6|34495.1|34475.1|34495.6|34475.6|34485.1|34465.1|0
1692841200000|2023-08-24 01:40:00|34496.1|34476.1|34490.6|34470.6|34497.1|34477.1|34489.6|34469.6|0
1692841500000|2023-08-24 01:45:00|34491.6|34471.6|34481.6|34461.6|34491.6|34471.6|34479.1|34459.1|0
1692841800000|2023-08-24 01:50:00|34481.1|34461.1|34485.6|34465.6|34487.6|34467.6|34480.6|34460.6|0
1692842100000|2023-08-24 01:55:00|34486.1|34466.1|34479.1|34459.1|34486.6|34466.6|34477.1|34457.1|0
1692842400000|2023-08-24 02:00:00|34479.6|34459.6|34485.1|34465.1|34491.1|34471.1|34477.6|34457.6|0
1692842700000|2023-08-24 02:05:00|34485.6|34465.6|34493.6|34473.6|34494.1|34474.1|34485.6|34465.6|0
1692843000000|2023-08-24 02:10:00|34493.1|34473.1|34496.1|34476.1|34500.1|34480.1|34491.6|34471.6|0
1692843300000|2023-08-24 02:15:00|34495.1|34475.1|34501.1|34481.1|34506.1|34486.1|34493.6|34473.6|0
1692843600000|2023-08-24 02:20:00|34501.6|34481.6|34492.1|34472.1|34502.1|34482.1|34490.6|34470.6|0
1692843900000|2023-08-24 02:25:00|34492.6|34472.6|34496.1|34476.1|34496.1|34476.1|34492.6|34472.6|0
1692844200000|2023-08-24 02:30:00|34497.1|34477.1|34505.6|34485.6|34506.6|34486.6|34496.6|34476.6|0
1692844500000|2023-08-24 02:35:00|34506.1|34486.1|34506.6|34486.6|34508.1|34488.1|34504.6|34484.6|0
1692844800000|2023-08-24 02:40:00|34507.1|34487.1|34505.1|34485.1|34508.1|34488.1|34504.1|34484.1|0
1692845100000|2023-08-24 02:45:00|34505.6|34485.6|34510.1|34490.1|34512.1|34492.1|34504.6|34484.6|0
1692845400000|2023-08-24 02:50:00|34510.6|34490.6|34522.6|34502.6|34525.1|34505.1|34506.1|34486.1|0
1692845700000|2023-08-24 02:55:00|34523.1|34503.1|34527.6|34507.6|34528.1|34508.1|34517.1|34497.1|0
1692846000000|2023-08-24 03:00:00|34528.1|34508.1|34525.6|34505.6|34528.1|34508.1|34519.6|34499.6|0
1692846300000|2023-08-24 03:05:00|34525.1|34505.1|34528.1|34508.1|34531.1|34511.1|34524.6|34504.6|0
1692846600000|2023-08-24 03:10:00|34527.6|34507.6|34528.6|34508.6|34529.6|34509.6|34526.6|34506.6|0
1692846900000|2023-08-24 03:15:00|34528.1|34508.1|34526.1|34506.1|34537.1|34517.1|34526.1|34506.1|0
1692847200000|2023-08-24 03:20:00|34526.6|34506.6|34539.6|34519.6|34539.6|34519.6|34526.1|34506.1|0
1692847500000|2023-08-24 03:25:00|34540.1|34520.1|34536.1|34516.1|34543.6|34523.6|34535.6|34515.6|0
1692847800000|2023-08-24 03:30:00|34536.6|34516.6|34533.6|34513.6|34537.6|34517.6|34529.6|34509.6|0
1692848100000|2023-08-24 03:35:00|34534.1|34514.1|34529.1|34509.1|34536.1|34516.1|34528.6|34508.6|0
1692848400000|2023-08-24 03:40:00|34529.6|34509.6|34526.1|34506.1|34530.1|34510.1|34526.1|34506.1|0
1692848700000|2023-08-24 03:45:00|34526.6|34506.6|34521.6|34501.6|34526.6|34506.6|34519.1|34499.1|0
1692849000000|2023-08-24 03:50:00|34522.1|34502.1|34519.6|34499.6|34522.1|34502.1|34517.1|34497.1|0
1692849300000|2023-08-24 03:55:00|34520.1|34500.1|34519.6|34499.6|34520.6|34500.6|34517.1|34497.1|0
1692849600000|2023-08-24 04:00:00|34519.1|34499.1|34515.6|34495.6|34519.1|34499.1|34513.6|34493.6|0
1692849900000|2023-08-24 04:05:00|34515.1|34495.1|34520.1|34500.1|34520.1|34500.1|34515.1|34495.1|0
1692850200000|2023-08-24 04:10:00|34519.6|34499.6|34521.6|34501.6|34526.1|34506.1|34519.1|34499.1|0
1692850500000|2023-08-24 04:15:00|34521.1|34501.1|34522.1|34502.1|34524.6|34504.6|34518.1|34498.1|0
1692850800000|2023-08-24 04:20:00|34522.6|34502.6|34521.1|34501.1|34522.6|34502.6|34519.1|34499.1|0
1692851100000|2023-08-24 04:25:00|34521.6|34501.6|34522.6|34502.6|34523.1|34503.1|34520.6|34500.6|0
1692851400000|2023-08-24 04:30:00|34522.1|34502.1|34516.6|34496.6|34525.6|34505.6|34516.6|34496.6|0
1692851700000|2023-08-24 04:35:00|34516.1|34496.1|34519.6|34499.6|34520.1|34500.1|34516.1|34496.1|0
1692852000000|2023-08-24 04:40:00|34520.1|34500.1|34519.6|34499.6|34521.1|34501.1|34517.1|34497.1|0
1692852300000|2023-08-24 04:45:00|34519.1|34499.1|34531.1|34511.1|34531.1|34511.1|34519.1|34499.1|0
1692852600000|2023-08-24 04:50:00|34530.6|34510.6|34536.1|34516.1|34536.1|34516.1|34530.1|34510.1|0
1692852900000|2023-08-24 04:55:00|34535.6|34515.6|34539.1|34519.1|34541.6|34521.6|34534.6|34514.6|0
1692853200000|2023-08-24 05:00:00|34541.1|34521.1|34541.1|34521.1|34549.1|34529.1|34540.1|34520.1|0
1692853500000|2023-08-24 05:05:00|34541.6|34521.6|34541.6|34521.6|34542.6|34522.6|34538.6|34518.6|0
1692853800000|2023-08-24 05:10:00|34542.1|34522.1|34538.1|34518.1|34542.6|34522.6|34536.1|34516.1|0
1692854100000|2023-08-24 05:15:00|34539.6|34519.6|34539.6|34519.6|34541.6|34521.6|34536.6|34516.6|0
1692854400000|2023-08-24 05:20:00|34540.1|34520.1|34544.6|34524.6|34548.1|34528.1|34537.6|34517.6|0
1692854700000|2023-08-24 05:25:00|34545.1|34525.1|34545.1|34525.1|34547.1|34527.1|34538.1|34518.1|0
1692855000000|2023-08-24 05:30:00|34544.1|34524.1|34550.6|34530.6|34552.6|34532.6|34543.6|34523.6|0
1692855300000|2023-08-24 05:35:00|34551.1|34531.1|34544.1|34524.1|34551.1|34531.1|34543.1|34523.1|0
1692855600000|2023-08-24 05:40:00|34543.6|34523.6|34538.1|34518.1|34546.1|34526.1|34537.1|34517.1|0
1692855900000|2023-08-24 05:45:00|34536.6|34516.6|34536.1|34516.1|34538.6|34518.6|34532.6|34512.6|0
1692856200000|2023-08-24 05:50:00|34535.6|34515.6|34536.1|34516.1|34537.6|34517.6|34531.6|34511.6|0
1692856500000|2023-08-24 05:55:00|34536.6|34516.6|34539.6|34519.6|34540.1|34520.1|34535.1|34515.1|0
1692856800000|2023-08-24 06:00:00|34538.6|34518.6|34525.1|34505.1|34541.1|34521.1|34524.1|34504.1|0
1692857100000|2023-08-24 06:05:00|34524.6|34504.6|34522.6|34502.6|34526.6|34506.6|34517.1|34497.1|0
1692857400000|2023-08-24 06:10:00|34522.1|34502.1|34521.6|34501.6|34527.6|34507.6|34521.6|34501.6|0
1692857700000|2023-08-24 06:15:00|34522.1|34502.1|34517.6|34497.6|34525.6|34505.6|34515.6|34495.6|0
1692858000000|2023-08-24 06:20:00|34518.6|34498.6|34523.6|34503.6|34525.1|34505.1|34517.6|34497.6|0
1692858300000|2023-08-24 06:25:00|34524.1|34504.1|34516.6|34496.6|34528.6|34508.6|34516.6|34496.6|0
1692858600000|2023-08-24 06:30:00|34516.1|34496.1|34512.6|34492.6|34521.1|34501.1|34508.6|34488.6|0
1692858900000|2023-08-24 06:35:00|34512.1|34492.1|34516.6|34496.6|34517.6|34497.6|34509.6|34489.6|0
1692859200000|2023-08-24 06:40:00|34516.1|34496.1|34516.6|34496.6|34518.1|34498.1|34510.1|34490.1|0
1692859500000|2023-08-24 06:45:00|34514.6|34494.6|34522.6|34502.6|34524.6|34504.6|34510.6|34490.6|0
1692859800000|2023-08-24 06:50:00|34521.6|34501.6|34523.1|34503.1|34528.6|34508.6|34521.6|34501.6|0
1692860100000|2023-08-24 06:55:00|34523.6|34503.6|34516.6|34496.6|34526.6|34506.6|34509.6|34489.6|0
1692860400000|2023-08-24 07:00:00|34515.6|34495.6|34547.6|34527.6|34550.6|34530.6|34513.6|34493.6|0
1692860700000|2023-08-24 07:05:00|34548.1|34528.1|34540.1|34520.1|34570.6|34550.6|34538.1|34518.1|0
1692861000000|2023-08-24 07:10:00|34540.6|34520.6|34507.6|34487.6|34544.1|34524.1|34500.6|34480.6|0
1692861300000|2023-08-24 07:15:00|34508.6|34488.6|34470.1|34450.1|34510.6|34490.6|34464.1|34444.1|0
1692861600000|2023-08-24 07:20:00|34471.1|34451.1|34504.1|34484.1|34504.1|34484.1|34466.6|34446.6|0
1692861900000|2023-08-24 07:25:00|34505.6|34485.6|34508.1|34488.1|34520.6|34500.6|34500.6|34480.6|0
1692862200000|2023-08-24 07:30:00|34507.6|34487.6|34476.1|34456.1|34507.6|34487.6|34472.1|34452.1|0
1692862500000|2023-08-24 07:35:00|34475.6|34455.6|34474.6|34454.6|34484.6|34464.6|34469.6|34449.6|0
1692862800000|2023-08-24 07:40:00|34476.1|34456.1|34486.6|34466.6|34495.1|34475.1|34474.6|34454.6|0
1692863100000|2023-08-24 07:45:00|34485.6|34465.6|34473.6|34453.6|34497.6|34477.6|34472.6|34452.6|0
1692863400000|2023-08-24 07:50:00|34474.1|34454.1|34463.6|34443.6|34476.1|34456.1|34458.6|34438.6|0
1692863700000|2023-08-24 07:55:00|34464.1|34444.1|34473.6|34453.6|34481.6|34461.6|34464.1|34444.1|0
1692864000000|2023-08-24 08:00:00|34475.6|34455.6|34501.6|34481.6|34508.1|34488.1|34470.6|34450.6|0
1692864300000|2023-08-24 08:05:00|34502.1|34482.1|34486.1|34466.1|34504.6|34484.6|34485.6|34465.6|0
1692864600000|2023-08-24 08:10:00|34486.6|34466.6|34473.6|34453.6|34487.1|34467.1|34466.1|34446.1|0
1692864900000|2023-08-24 08:15:00|34472.6|34452.6|34476.1|34456.1|34478.6|34458.6|34465.6|34445.6|0
1692865200000|2023-08-24 08:20:00|34476.6|34456.6|34490.6|34470.6|34492.1|34472.1|34471.6|34451.6|0
1692865500000|2023-08-24 08:25:00|34491.6|34471.6|34499.6|34479.6|34507.6|34487.6|34490.1|34470.1|0
1692865800000|2023-08-24 08:30:00|34500.6|34480.6|34494.6|34474.6|34504.1|34484.1|34492.6|34472.6|0
1692866100000|2023-08-24 08:35:00|34494.1|34474.1|34489.1|34469.1|34499.6|34479.6|34485.6|34465.6|0
1692866400000|2023-08-24 08:40:00|34485.6|34465.6|34482.1|34462.1|34491.6|34471.6|34480.6|34460.6|0
1692866700000|2023-08-24 08:45:00|34482.6|34462.6|34483.6|34463.6|34492.6|34472.6|34481.6|34461.6|0
1692867000000|2023-08-24 08:50:00|34484.1|34464.1|34477.6|34457.6|34484.6|34464.6|34470.6|34450.6|0
1692867300000|2023-08-24 08:55:00|34478.6|34458.6|34474.1|34454.1|34479.1|34459.1|34472.6|34452.6|0
1692867600000|2023-08-24 09:00:00|34472.6|34452.6|34471.6|34451.6|34482.6|34462.6|34470.6|34450.6|0
1692867900000|2023-08-24 09:05:00|34472.1|34452.1|34470.6|34450.6|34476.6|34456.6|34463.6|34443.6|0
1692868200000|2023-08-24 09:10:00|34471.1|34451.1|34462.6|34442.6|34471.6|34451.6|34456.6|34436.6|0
1692868500000|2023-08-24 09:15:00|34462.1|34442.1|34438.1|34418.1|34465.6|34445.6|34438.1|34418.1|0
1692868800000|2023-08-24 09:20:00|34437.6|34417.6|34446.1|34426.1|34450.1|34430.1|34431.6|34411.6|0
1692869100000|2023-08-24 09:25:00|34448.1|34428.1|34438.6|34418.6|34449.6|34429.6|34433.1|34413.1|0
1692869400000|2023-08-24 09:30:00|34439.1|34419.1|34424.1|34404.1|34442.6|34422.6|34423.1|34403.1|0
1692869700000|2023-08-24 09:35:00|34425.6|34405.6|34415.6|34395.6|34426.6|34406.6|34411.1|34391.1|0
1692870000000|2023-08-24 09:40:00|34415.1|34395.1|34411.6|34391.6|34416.1|34396.1|34403.6|34383.6|0
1692870300000|2023-08-24 09:45:00|34411.1|34391.1|34411.6|34391.6|34419.1|34399.1|34406.6|34386.6|0
1692870600000|2023-08-24 09:50:00|34411.1|34391.1|34418.6|34398.6|34423.6|34403.6|34408.6|34388.6|0
1692870900000|2023-08-24 09:55:00|34419.6|34399.6|34417.1|34397.1|34420.1|34400.1|34410.6|34390.6|0
1692871200000|2023-08-24 10:00:00|34414.6|34394.6|34431.6|34411.6|34433.6|34413.6|34410.1|34390.1|0
1692871500000|2023-08-24 10:05:00|34431.1|34411.1|34441.6|34421.6|34443.1|34423.1|34430.1|34410.1|0
1692871800000|2023-08-24 10:10:00|34442.1|34422.1|34450.6|34430.6|34457.1|34437.1|34442.1|34422.1|0
1692872100000|2023-08-24 10:15:00|34450.1|34430.1|34444.6|34424.6|34454.6|34434.6|34442.6|34422.6|0
1692872400000|2023-08-24 10:20:00|34444.1|34424.1|34443.1|34423.1|34450.6|34430.6|34442.6|34422.6|0
1692872700000|2023-08-24 10:25:00|34442.6|34422.6|34462.1|34442.1|34467.1|34447.1|34441.6|34421.6|0
1692873000000|2023-08-24 10:30:00|34462.6|34442.6|34444.6|34424.6|34464.1|34444.1|34444.1|34424.1|0
1692873300000|2023-08-24 10:35:00|34444.1|34424.1|34444.6|34424.6|34451.6|34431.6|34442.6|34422.6|0
1692873600000|2023-08-24 10:40:00|34445.1|34425.1|34460.1|34440.1|34462.6|34442.6|34442.6|34422.6|0
1692873900000|2023-08-24 10:45:00|34459.6|34439.6|34463.6|34443.6|34463.6|34443.6|34457.6|34437.6|0
1692874200000|2023-08-24 10:50:00|34463.1|34443.1|34471.6|34451.6|34475.6|34455.6|34463.1|34443.1|0
1692874500000|2023-08-24 10:55:00|34471.1|34451.1|34471.1|34451.1|34473.6|34453.6|34463.6|34443.6|0
1692874800000|2023-08-24 11:00:00|34468.6|34448.6|34461.1|34441.1|34468.6|34448.6|34454.6|34434.6|0
1692875100000|2023-08-24 11:05:00|34460.6|34440.6|34460.6|34440.6|34466.1|34446.1|34459.1|34439.1|0
1692875400000|2023-08-24 11:10:00|34460.1|34440.1|34470.1|34450.1|34475.6|34455.6|34460.1|34440.1|0
1692875700000|2023-08-24 11:15:00|34470.6|34450.6|34477.6|34457.6|34479.1|34459.1|34468.6|34448.6|0
1692876000000|2023-08-24 11:20:00|34477.1|34457.1|34468.6|34448.6|34478.6|34458.6|34468.6|34448.6|0
1692876300000|2023-08-24 11:25:00|34469.1|34449.1|34457.6|34437.6|34473.1|34453.1|34455.6|34435.6|0
1692876600000|2023-08-24 11:30:00|34457.1|34437.1|34470.6|34450.6|34473.1|34453.1|34455.6|34435.6|0
1692876900000|2023-08-24 11:35:00|34471.1|34451.1|34453.1|34433.1|34471.1|34451.1|34452.6|34432.6|0
1692877200000|2023-08-24 11:40:00|34452.6|34432.6|34443.1|34423.1|34456.6|34436.6|34440.1|34420.1|0
1692877500000|2023-08-24 11:45:00|34442.1|34422.1|34445.6|34425.6|34454.1|34434.1|34435.1|34415.1|0
1692877800000|2023-08-24 11:50:00|34445.1|34425.1|34438.6|34418.6|34448.6|34428.6|34436.6|34416.6|0
1692878100000|2023-08-24 11:55:00|34437.6|34417.6|34439.1|34419.1|34444.1|34424.1|34434.1|34414.1|0
1692878400000|2023-08-24 12:00:00|34440.6|34420.6|34415.6|34395.6|34440.6|34420.6|34406.1|34386.1|0
1692878700000|2023-08-24 12:05:00|34415.1|34395.1|34424.6|34404.6|34434.6|34414.6|34405.6|34385.6|0
1692879000000|2023-08-24 12:10:00|34425.6|34405.6|34415.6|34395.6|34430.6|34410.6|34415.1|34395.1|0
1692879300000|2023-08-24 12:15:00|34414.6|34394.6|34414.6|34394.6|34421.6|34401.6|34410.6|34390.6|0
1692879600000|2023-08-24 12:20:00|34414.1|34394.1|34414.6|34394.6|34418.6|34398.6|34410.6|34390.6|0
1692879900000|2023-08-24 12:25:00|34415.1|34395.1|34434.6|34414.6|34436.6|34416.6|34414.1|34394.1|0
1692880200000|2023-08-24 12:30:00|34424.6|34404.6|34427.1|34407.1|34443.1|34423.1|34417.1|34397.1|0
1692880500000|2023-08-24 12:35:00|34425.6|34405.6|34423.1|34403.1|34432.1|34412.1|34412.6|34392.6|0
1692880800000|2023-08-24 12:40:00|34422.6|34402.6|34423.6|34403.6|34426.6|34406.6|34409.6|34389.6|0
1692881100000|2023-08-24 12:45:00|34424.6|34404.6|34443.6|34423.6|34451.1|34431.1|34420.6|34400.6|0
1692881400000|2023-08-24 12:50:00|34444.1|34424.1|34422.6|34402.6|34445.6|34425.6|34422.1|34402.1|0
1692881700000|2023-08-24 12:55:00|34422.1|34402.1|34425.1|34405.1|34426.6|34406.6|34410.1|34390.1|0
1692882000000|2023-08-24 13:00:00|34422.1|34402.1|34440.1|34420.1|34443.6|34423.6|34418.6|34398.6|0
1692882300000|2023-08-24 13:05:00|34441.6|34421.6|34427.1|34407.1|34446.1|34426.1|34427.1|34407.1|0
1692882600000|2023-08-24 13:10:00|34426.6|34406.6|34428.6|34408.6|34431.1|34411.1|34416.1|34396.1|0
1692882900000|2023-08-24 13:15:00|34428.1|34408.1|34412.6|34392.6|34431.1|34411.1|34410.6|34390.6|0
1692883200000|2023-08-24 13:20:00|34413.1|34393.1|34419.6|34399.6|34430.1|34410.1|34412.6|34392.6|0
1692883500000|2023-08-24 13:25:00|34420.1|34400.1|34419.6|34399.6|34428.6|34408.6|34415.6|34395.6|0
1692883800000|2023-08-24 13:30:00|34422.6|34402.6|34450.1|34430.1|34494.1|34474.1|34419.6|34399.6|0
1692884100000|2023-08-24 13:35:00|34451.1|34431.1|34501.1|34481.1|34508.6|34488.6|34440.6|34420.6|0
1692884400000|2023-08-24 13:40:00|34501.6|34481.6|34484.6|34464.6|34501.6|34481.6|34465.1|34445.1|0
1692884700000|2023-08-24 13:45:00|34484.1|34464.1|34539.7|34519.7|34555.2|34535.2|34478.1|34458.1|0
1692885000000|2023-08-24 13:50:00|34539|34519|34603.5|34583.5|34607|34587|34539|34519|0
1692885300000|2023-08-24 13:55:00|34603|34583|34684.5|34664.5|34686.5|34666.5|34603|34583|0
1692885600000|2023-08-24 14:00:00|34687.5|34667.5|34661|34641|34706|34686|34644.5|34624.5|0
1692885900000|2023-08-24 14:05:00|34659|34639|34581.5|34561.5|34662|34642|34573|34553|0
1692886200000|2023-08-24 14:10:00|34577|34557|34529.5|34509.5|34581|34561|34519.5|34499.5|0
1692886500000|2023-08-24 14:15:00|34527|34507|34531|34511|34534|34514|34510|34490|0
1692886800000|2023-08-24 14:20:00|34528.3|34508.3|34498.3|34478.3|34552.8|34532.8|34498.3|34478.3|0
1692887100000|2023-08-24 14:25:00|34496.8|34476.8|34503.3|34483.3|34537.3|34517.3|34496.8|34476.8|0
1692887400000|2023-08-24 14:30:00|34503.8|34483.8|34459.3|34439.3|34507.8|34487.8|34449.8|34429.8|0
1692887700000|2023-08-24 14:35:00|34462.3|34442.3|34476.3|34456.3|34480.8|34460.8|34443.3|34423.3|0
1692888000000|2023-08-24 14:40:00|34480.8|34460.8|34432.8|34412.8|34489.3|34469.3|34425.3|34405.3|0
1692888300000|2023-08-24 14:45:00|34431.3|34411.3|34402.3|34382.3|34438.8|34418.8|34393.8|34373.8|0
1692888600000|2023-08-24 14:50:00|34400.8|34380.8|34428.3|34408.3|34433.3|34413.3|34394.8|34374.8|0
1692888900000|2023-08-24 14:55:00|34425.8|34405.8|34400.3|34380.3|34440.8|34420.8|34394.3|34374.3|0
1692889200000|2023-08-24 15:00:00|34397.8|34377.8|34368.3|34348.3|34397.8|34377.8|34337.8|34317.8|0
1692889500000|2023-08-24 15:05:00|34369.8|34349.8|34368.8|34348.8|34382.3|34362.3|34341.8|34321.8|0
1692889800000|2023-08-24 15:10:00|34367.3|34347.3|34364.8|34344.8|34375.3|34355.3|34347.3|34327.3|0
1692890100000|2023-08-24 15:15:00|34362.8|34342.8|34357.3|34337.3|34373.8|34353.8|34347.8|34327.8|0
1692890400000|2023-08-24 15:20:00|34356.8|34336.8|34356.3|34336.3|34373.3|34353.3|34351.8|34331.8|0
1692890700000|2023-08-24 15:25:00|34358.8|34338.8|34376.8|34356.8|34378.8|34358.8|34347.8|34327.8|0
1692891000000|2023-08-24 15:30:00|34373.3|34353.3|34339.8|34319.8|34374.3|34354.3|34338.3|34318.3|0
1692891300000|2023-08-24 15:35:00|34338.8|34318.8|34328.8|34308.8|34348.8|34328.8|34325.3|34305.3|0
1692891600000|2023-08-24 15:40:00|34330.3|34310.3|34314.4|34294.4|34349.4|34329.4|34313.4|34293.4|0
1692891900000|2023-08-24 15:45:00|34309.4|34289.4|34315.9|34295.9|34320.4|34300.4|34292.9|34272.9|0
1692892200000|2023-08-24 15:50:00|34315.4|34295.4|34292.9|34272.9|34320.4|34300.4|34286.9|34266.9|0
1692892500000|2023-08-24 15:55:00|34294.9|34274.9|34278.9|34258.9|34306.4|34286.4|34275.9|34255.9|0
1692892800000|2023-08-24 16:00:00|34279.9|34259.9|34289.9|34269.9|34306.4|34286.4|34272.9|34252.9|0
1692893100000|2023-08-24 16:05:00|34291.9|34271.9|34312.9|34292.9|34334.4|34314.4|34291.4|34271.4|0
1692893400000|2023-08-24 16:10:00|34310.4|34290.4|34324.4|34304.4|34325.4|34305.4|34309.9|34289.9|0
1692893700000|2023-08-24 16:15:00|34325.4|34305.4|34306.9|34286.9|34336.4|34316.4|34298.4|34278.4|0
1692894000000|2023-08-24 16:20:00|34307.9|34287.9|34313.9|34293.9|34325.9|34305.9|34305.9|34285.9|0
1692894300000|2023-08-24 16:25:00|34313.4|34293.4|34287.4|34267.4|34320.9|34300.9|34281.9|34261.9|0
1692894600000|2023-08-24 16:30:00|34286.4|34266.4|34300.9|34280.9|34305.4|34285.4|34280.9|34260.9|0
1692894900000|2023-08-24 16:35:00|34300.4|34280.4|34311.4|34291.4|34318.4|34298.4|34296.9|34276.9|0
1692895200000|2023-08-24 16:40:00|34310.9|34290.9|34313.9|34293.9|34337.9|34317.9|34309.4|34289.4|0
1692895500000|2023-08-24 16:45:00|34312.9|34292.9|34318.4|34298.4|34327.9|34307.9|34296.9|34276.9|0
1692895800000|2023-08-24 16:50:00|34317.9|34297.9|34305.9|34285.9|34329.9|34309.9|34299.9|34279.9|0
1692896100000|2023-08-24 16:55:00|34307.4|34287.4|34281.9|34261.9|34307.4|34287.4|34277.9|34257.9|0
1692896400000|2023-08-24 17:00:00|34282.1|34262.1|34258.6|34238.6|34294.6|34274.6|34252.6|34232.6|0
1692896700000|2023-08-24 17:05:00|34257.1|34237.1|34273.6|34253.6|34276.6|34256.6|34249.6|34229.6|0
1692897000000|2023-08-24 17:10:00|34272.1|34252.1|34263.1|34243.1|34281.1|34261.1|34252.6|34232.6|0
1692897300000|2023-08-24 17:15:00|34261.1|34241.1|34248.1|34228.1|34266.1|34246.1|34242.6|34222.6|0
1692897600000|2023-08-24 17:20:00|34247.1|34227.1|34244.1|34224.1|34252.6|34232.6|34235.1|34215.1|0
1692897900000|2023-08-24 17:25:00|34240.6|34220.6|34219.6|34199.6|34242.1|34222.1|34214.6|34194.6|0
1692898200000|2023-08-24 17:30:00|34217.6|34197.6|34231.1|34211.1|34252.1|34232.1|34213.6|34193.6|0
1692898500000|2023-08-24 17:35:00|34230.6|34210.6|34258.6|34238.6|34260.1|34240.1|34226.6|34206.6|0
1692898800000|2023-08-24 17:40:00|34260.6|34240.6|34234.1|34214.1|34266.6|34246.6|34232.6|34212.6|0
1692899100000|2023-08-24 17:45:00|34235.1|34215.1|34241.1|34221.1|34253.6|34233.6|34233.6|34213.6|0
1692899400000|2023-08-24 17:50:00|34239.6|34219.6|34233.1|34213.1|34244.1|34224.1|34230.6|34210.6|0
1692899700000|2023-08-24 17:55:00|34229.1|34209.1|34235.6|34215.6|34239.6|34219.6|34219.6|34199.6|0
1692900000000|2023-08-24 18:00:00|34237.6|34217.6|34239.1|34219.1|34258.1|34238.1|34237.6|34217.6|0
1692900300000|2023-08-24 18:05:00|34236.6|34216.6|34233.6|34213.6|34245.1|34225.1|34224.6|34204.6|0
1692900600000|2023-08-24 18:10:00|34233.1|34213.1|34252.1|34232.1|34264.1|34244.1|34230.1|34210.1|0
1692900900000|2023-08-24 18:15:00|34253.6|34233.6|34218.1|34198.1|34254.1|34234.1|34217.6|34197.6|0
1692901200000|2023-08-24 18:20:00|34215.9|34195.9|34233.9|34213.9|34242.4|34222.4|34215.9|34195.9|0
1692901500000|2023-08-24 18:25:00|34232.4|34212.4|34221.9|34201.9|34233.9|34213.9|34216.9|34196.9|0
1692901800000|2023-08-24 18:30:00|34220.9|34200.9|34222.4|34202.4|34235.4|34215.4|34218.4|34198.4|0
1692902100000|2023-08-24 18:35:00|34221.4|34201.4|34197.9|34177.9|34223.9|34203.9|34185.9|34165.9|0
1692902400000|2023-08-24 18:40:00|34198.4|34178.4|34188.9|34168.9|34198.4|34178.4|34183.4|34163.4|0
1692902700000|2023-08-24 18:45:00|34188.4|34168.4|34200.9|34180.9|34219.9|34199.9|34184.4|34164.4|0
1692903000000|2023-08-24 18:50:00|34200.4|34180.4|34203.9|34183.9|34208.9|34188.9|34195.4|34175.4|0
1692903300000|2023-08-24 18:55:00|34203.4|34183.4|34223.4|34203.4|34235.4|34215.4|34193.4|34173.4|0
1692903600000|2023-08-24 19:00:00|34224.4|34204.4|34217.9|34197.9|34233.4|34213.4|34212.4|34192.4|0
1692903900000|2023-08-24 19:05:00|34218.4|34198.4|34228.4|34208.4|34244.4|34224.4|34218.4|34198.4|0
1692904200000|2023-08-24 19:10:00|34228.9|34208.9|34239.9|34219.9|34246.4|34226.4|34221.9|34201.9|0
1692904500000|2023-08-24 19:15:00|34239.4|34219.4|34242.4|34222.4|34252.4|34232.4|34237.4|34217.4|0
1692904800000|2023-08-24 19:20:00|34243.9|34223.9|34240.9|34220.9|34271.9|34251.9|34239.4|34219.4|0
1692905100000|2023-08-24 19:25:00|34241.9|34221.9|34234.9|34214.9|34252.4|34232.4|34228.4|34208.4|0
1692905400000|2023-08-24 19:30:00|34236.4|34216.4|34233.9|34213.9|34248.9|34228.9|34226.9|34206.9|0
1692905700000|2023-08-24 19:35:00|34231.9|34211.9|34189.9|34169.9|34233.4|34213.4|34189.9|34169.9|0
1692906000000|2023-08-24 19:40:00|34189.3|34169.3|34180.3|34160.3|34196.8|34176.8|34169.3|34149.3|0
1692906300000|2023-08-24 19:45:00|34176.8|34156.8|34151.8|34131.8|34179.3|34159.3|34127.3|34107.3|0
1692906600000|2023-08-24 19:50:00|34146.3|34126.3|34142.8|34122.8|34171.8|34151.8|34133.8|34113.8|0
1692906900000|2023-08-24 19:55:00|34143.8|34123.8|34104.8|34084.8|34168.3|34148.3|34103.3|34083.3|0
1692907200000|2023-08-24 20:00:00|34097.5|34077.5|34098.5|34078.5|34117.5|34097.5|34067|34047|0
1692907500000|2023-08-24 20:05:00|34100.5|34080.5|34108.5|34088.5|34109.5|34089.5|34094|34074|0
1692907800000|2023-08-24 20:10:00|34109|34089|34091.5|34071.5|34111|34091|34091.5|34071.5|0
1692908100000|2023-08-24 20:15:00|34091|34071|34083.5|34063.5|34092.5|34072.5|34073.5|34053.5|0
1692908400000|2023-08-24 20:20:00|34083|34063|34096.5|34076.5|34099|34079|34083|34063|0
1692908700000|2023-08-24 20:25:00|34096|34076|34084.5|34064.5|34100|34080|34082.5|34062.5|0
1692909000000|2023-08-24 20:30:00|34084|34064|34082|34062|34089|34069|34073|34053|0
1692909300000|2023-08-24 20:35:00|34081.5|34061.5|34089|34069|34091.5|34071.5|34076.5|34056.5|0
1692909600000|2023-08-24 20:40:00|34089.5|34069.5|34087.5|34067.5|34089.5|34069.5|34083.5|34063.5|0
1692909900000|2023-08-24 20:45:00|34087|34067|34093.5|34073.5|34103.5|34083.5|34087|34067|0
1692910200000|2023-08-24 20:50:00|34094|34074|34104.5|34084.5|34105.5|34085.5|34093.5|34073.5|0
1692910500000|2023-08-24 20:55:00|34104|34084|34112.2|34092.2|34112.5|34092.5|34099.5|34079.5|0
1692910800000|2023-08-24 21:00:00|34110.8|34090.8|34112.3|34092.3|34114.1|34094.1|34106.3|34086.3|0
1692911100000|2023-08-24 21:05:00|34109.5|34089.5|34113.1|34093.1|34114.8|34094.8|34109.5|34089.5|0
1692911400000|2023-08-24 21:10:00|34112.8|34092.8|34105.4|34085.4|34112.9|34092.9|34105.4|34085.4|0
1692911700000|2023-08-24 21:15:00|34105.9|34085.9|34105.7|34085.7|34106.1|34086.1|34105.3|34085.3|0
1692912000000|2023-08-24 21:20:00|34106.6|34086.6|34109.9|34089.9|34112.2|34092.2|34106.6|34086.6|0
1692912300000|2023-08-24 21:25:00|34110|34090|34108.7|34088.7|34110.1|34090.1|34108.7|34088.7|0
1692912600000|2023-08-24 21:30:00|34108.4|34088.4|34102.6|34082.6|34109.3|34089.3|34102.5|34082.5|0
1692912900000|2023-08-24 21:35:00|34102.3|34082.3|34105.4|34085.4|34105.7|34085.7|34100.7|34080.7|0
1692913200000|2023-08-24 21:40:00|34105.7|34085.7|34110.3|34090.3|34110.3|34090.3|34105.7|34085.7|0
1692913500000|2023-08-24 21:45:00|34110.4|34090.4|34114.7|34094.7|34115.3|34095.3|34110.4|34090.4|0
1692913800000|2023-08-24 21:50:00|34114.6|34094.6|34114.3|34094.3|34117.2|34097.2|34114.3|34094.3|0
1692914100000|2023-08-24 21:55:00|34115.1|34095.1|34120.5|34100.5|34123.9|34103.9|34112.7|34092.7|0
1692914400000|2023-08-24 22:00:00|34121.3|34101.3|34133.3|34113.3|34140.3|34120.3|34121.3|34101.3|0
1692914700000|2023-08-24 22:05:00|34132.8|34112.8|34132.8|34112.8|34140.3|34120.3|34130.8|34110.8|0
1692915000000|2023-08-24 22:10:00|34132.3|34112.3|34129.3|34109.3|34134.3|34114.3|34126.8|34106.8|0
1692915300000|2023-08-24 22:15:00|34128.8|34108.8|34131.3|34111.3|34134.3|34114.3|34127.3|34107.3|0
1692915600000|2023-08-24 22:20:00|34131.8|34111.8|34134.3|34114.3|34136.8|34116.8|34129.3|34109.3|0
1692915900000|2023-08-24 22:25:00|34133.8|34113.8|34136.3|34116.3|34138.3|34118.3|34133.3|34113.3|0
1692916200000|2023-08-24 22:30:00|34136.8|34116.8|34137.3|34117.3|34139.8|34119.8|34135.3|34115.3|0
1692916500000|2023-08-24 22:35:00|34137.8|34117.8|34146.3|34126.3|34148.3|34128.3|34135.8|34115.8|0
1692916800000|2023-08-24 22:40:00|34145.8|34125.8|34142.3|34122.3|34146.3|34126.3|34141.3|34121.3|0
1692917100000|2023-08-24 22:45:00|34142.8|34122.8|34143.8|34123.8|34146.3|34126.3|34142.3|34122.3|0
1692917400000|2023-08-24 22:50:00|34143.3|34123.3|34144.3|34124.3|34145.3|34125.3|34141.3|34121.3|0
1692917700000|2023-08-24 22:55:00|34144.8|34124.8|34146.3|34126.3|34147.8|34127.8|34142.3|34122.3|0
1692918000000|2023-08-24 23:00:00|34144.3|34124.3|34133.3|34113.3|34145.8|34125.8|34131.8|34111.8|0
1692918300000|2023-08-24 23:05:00|34133.8|34113.8|34127.8|34107.8|34135.8|34115.8|34125.3|34105.3|0
1692918600000|2023-08-24 23:10:00|34127.3|34107.3|34125.3|34105.3|34129.3|34109.3|34119.8|34099.8|0
1692918900000|2023-08-24 23:15:00|34125.8|34105.8|34132.3|34112.3|34132.3|34112.3|34125.3|34105.3|0
1692919200000|2023-08-24 23:20:00|34132.8|34112.8|34134.3|34114.3|34136.8|34116.8|34131.3|34111.3|0
1692919500000|2023-08-24 23:25:00|34134.8|34114.8|34143.3|34123.3|34143.3|34123.3|34134.3|34114.3|0
1692919800000|2023-08-24 23:30:00|34143.8|34123.8|34145.3|34125.3|34146.8|34126.8|34141.8|34121.8|0
1692920100000|2023-08-24 23:35:00|34144.3|34124.3|34148.8|34128.8|34148.8|34128.8|34142.3|34122.3|0
1692920400000|2023-08-24 23:40:00|34147.8|34127.8|34148.8|34128.8|34149.3|34129.3|34143.8|34123.8|0
1692920700000|2023-08-24 23:45:00|34149.3|34129.3|34144.3|34124.3|34150.8|34130.8|34143.3|34123.3|0
1692921000000|2023-08-24 23:50:00|34144.8|34124.8|34137.8|34117.8|34144.8|34124.8|34137.3|34117.3|0
1692921300000|2023-08-24 23:55:00|34138.3|34118.3|34137.3|34117.3|34138.3|34118.3|34132.3|34112.3|0
1692921600000|2023-08-25 00:00:00|34138.3|34118.3|34149.3|34129.3|34150.3|34130.3|34135.8|34115.8|0
1692921900000|2023-08-25 00:05:00|34149.8|34129.8|34154.3|34134.3|34158.3|34138.3|34142.3|34122.3|0
1692922200000|2023-08-25 00:10:00|34154.8|34134.8|34156.3|34136.3|34159.3|34139.3|34150.3|34130.3|0
1692922500000|2023-08-25 00:15:00|34155.8|34135.8|34157.3|34137.3|34158.3|34138.3|34151.3|34131.3|0
1692922800000|2023-08-25 00:20:00|34157.8|34137.8|34156.3|34136.3|34159.3|34139.3|34152.3|34132.3|0
1692923100000|2023-08-25 00:25:00|34156.8|34136.8|34165.3|34145.3|34167.8|34147.8|34155.3|34135.3|0
1692923400000|2023-08-25 00:30:00|34167.3|34147.3|34172.3|34152.3|34173.3|34153.3|34165.3|34145.3|0
1692923700000|2023-08-25 00:35:00|34172.8|34152.8|34168.8|34148.8|34173.8|34153.8|34167.8|34147.8|0
1692924000000|2023-08-25 00:40:00|34168.3|34148.3|34169.3|34149.3|34170.8|34150.8|34166.8|34146.8|0
1692924300000|2023-08-25 00:45:00|34168.8|34148.8|34174.3|34154.3|34174.3|34154.3|34167.8|34147.8|0
1692924600000|2023-08-25 00:50:00|34174.8|34154.8|34173.3|34153.3|34177.3|34157.3|34169.8|34149.8|0
1692924900000|2023-08-25 00:55:00|34173.8|34153.8|34170.3|34150.3|34173.8|34153.8|34169.8|34149.8|0
1692925200000|2023-08-25 01:00:00|34169.8|34149.8|34176.3|34156.3|34178.8|34158.8|34169.3|34149.3|0
1692925500000|2023-08-25 01:05:00|34175.8|34155.8|34172.3|34152.3|34176.3|34156.3|34170.8|34150.8|0
1692925800000|2023-08-25 01:10:00|34172.8|34152.8|34171.3|34151.3|34174.8|34154.8|34169.3|34149.3|0
1692926100000|2023-08-25 01:15:00|34170.8|34150.8|34171.8|34151.8|34174.8|34154.8|34162.8|34142.8|0
1692926400000|2023-08-25 01:20:00|34172.3|34152.3|34172.3|34152.3|34174.8|34154.8|34167.3|34147.3|0
1692926700000|2023-08-25 01:25:00|34171.8|34151.8|34171.8|34151.8|34174.3|34154.3|34169.3|34149.3|0
1692927000000|2023-08-25 01:30:00|34170.3|34150.3|34164.3|34144.3|34172.3|34152.3|34159.3|34139.3|0
1692927300000|2023-08-25 01:35:00|34163.3|34143.3|34150.3|34130.3|34164.8|34144.8|34140.8|34120.8|0
1692927600000|2023-08-25 01:40:00|34149.8|34129.8|34149.8|34129.8|34156.8|34136.8|34146.3|34126.3|0
1692927900000|2023-08-25 01:45:00|34150.3|34130.3|34153.3|34133.3|34157.8|34137.8|34148.3|34128.3|0
1692928200000|2023-08-25 01:50:00|34153.8|34133.8|34157.8|34137.8|34162.8|34142.8|34153.8|34133.8|0
1692928500000|2023-08-25 01:55:00|34157.3|34137.3|34164.8|34144.8|34165.3|34145.3|34157.3|34137.3|0
1692928800000|2023-08-25 02:00:00|34164.3|34144.3|34166.3|34146.3|34170.8|34150.8|34163.3|34143.3|0
1692929100000|2023-08-25 02:05:00|34165.8|34145.8|34157.3|34137.3|34166.3|34146.3|34154.8|34134.8|0
1692929400000|2023-08-25 02:10:00|34156.8|34136.8|34166.8|34146.8|34167.3|34147.3|34155.3|34135.3|0
1692929700000|2023-08-25 02:15:00|34167.8|34147.8|34156.3|34136.3|34169.8|34149.8|34155.3|34135.3|0
1692930000000|2023-08-25 02:20:00|34156.8|34136.8|34157.8|34137.8|34163.3|34143.3|34152.8|34132.8|0
1692930300000|2023-08-25 02:25:00|34158.3|34138.3|34156.3|34136.3|34158.3|34138.3|34138.8|34118.8|0
1692930600000|2023-08-25 02:30:00|34156.8|34136.8|34153.3|34133.3|34159.8|34139.8|34153.3|34133.3|0
1692930900000|2023-08-25 02:35:00|34152.8|34132.8|34146.8|34126.8|34154.8|34134.8|34144.8|34124.8|0
1692931200000|2023-08-25 02:40:00|34146.3|34126.3|34148.3|34128.3|34151.3|34131.3|34143.3|34123.3|0
1692931500000|2023-08-25 02:45:00|34148.8|34128.8|34147.3|34127.3|34150.8|34130.8|34140.3|34120.3|0
1692931800000|2023-08-25 02:50:00|34147.8|34127.8|34148.3|34128.3|34155.3|34135.3|34144.8|34124.8|0
1692932100000|2023-08-25 02:55:00|34148.8|34128.8|34150.8|34130.8|34153.3|34133.3|34147.3|34127.3|0
1692932400000|2023-08-25 03:00:00|34151.8|34131.8|34158.3|34138.3|34160.3|34140.3|34150.8|34130.8|0
1692932700000|2023-08-25 03:05:00|34158.8|34138.8|34151.8|34131.8|34159.8|34139.8|34150.8|34130.8|0
1692933000000|2023-08-25 03:10:00|34152.3|34132.3|34153.8|34133.8|34159.3|34139.3|34151.3|34131.3|0
1692933300000|2023-08-25 03:15:00|34154.3|34134.3|34150.3|34130.3|34155.3|34135.3|34147.8|34127.8|0
1692933600000|2023-08-25 03:20:00|34150.8|34130.8|34152.3|34132.3|34155.3|34135.3|34148.3|34128.3|0
1692933900000|2023-08-25 03:25:00|34152.8|34132.8|34151.3|34131.3|34154.3|34134.3|34150.3|34130.3|0
1692934200000|2023-08-25 03:30:00|34151.8|34131.8|34155.3|34135.3|34157.8|34137.8|34148.3|34128.3|0
1692934500000|2023-08-25 03:35:00|34155.8|34135.8|34151.3|34131.3|34157.3|34137.3|34146.3|34126.3|0
1692934800000|2023-08-25 03:40:00|34151.8|34131.8|34149.8|34129.8|34154.3|34134.3|34147.8|34127.8|0
1692935100000|2023-08-25 03:45:00|34150.3|34130.3|34151.8|34131.8|34153.3|34133.3|34147.8|34127.8|0
1692935400000|2023-08-25 03:50:00|34152.3|34132.3|34149.3|34129.3|34152.8|34132.8|34145.8|34125.8|0
1692935700000|2023-08-25 03:55:00|34148.8|34128.8|34154.8|34134.8|34155.8|34135.8|34148.8|34128.8|0
1692936000000|2023-08-25 04:00:00|34155.3|34135.3|34158.3|34138.3|34159.3|34139.3|34155.3|34135.3|0
1692936300000|2023-08-25 04:05:00|34157.8|34137.8|34159.3|34139.3|34159.8|34139.8|34156.8|34136.8|0
1692936600000|2023-08-25 04:10:00|34159.8|34139.8|34159.3|34139.3|34162.8|34142.8|34158.3|34138.3|0
1692936900000|2023-08-25 04:15:00|34159.8|34139.8|34158.3|34138.3|34162.8|34142.8|34157.3|34137.3|0
1692937200000|2023-08-25 04:20:00|34158.8|34138.8|34153.3|34133.3|34158.8|34138.8|34153.3|34133.3|0
1692937500000|2023-08-25 04:25:00|34152.8|34132.8|34157.8|34137.8|34159.3|34139.3|34152.8|34132.8|0
1692937800000|2023-08-25 04:30:00|34157.3|34137.3|34157.3|34137.3|34162.8|34142.8|34155.8|34135.8|0
1692938100000|2023-08-25 04:35:00|34157.8|34137.8|34155.3|34135.3|34158.8|34138.8|34152.8|34132.8|0
1692938400000|2023-08-25 04:40:00|34155.8|34135.8|34149.8|34129.8|34156.3|34136.3|34147.3|34127.3|0
1692938700000|2023-08-25 04:45:00|34150.8|34130.8|34151.3|34131.3|34154.3|34134.3|34150.3|34130.3|0
1692939000000|2023-08-25 04:50:00|34151.8|34131.8|34151.3|34131.3|34152.8|34132.8|34148.8|34128.8|0
1692939300000|2023-08-25 04:55:00|34151.8|34131.8|34147.3|34127.3|34154.3|34134.3|34147.3|34127.3|0
1692939600000|2023-08-25 05:00:00|34150.3|34130.3|34151.3|34131.3|34156.3|34136.3|34147.3|34127.3|0
1692939900000|2023-08-25 05:05:00|34151.8|34131.8|34145.8|34125.8|34152.3|34132.3|34145.8|34125.8|0
1692940200000|2023-08-25 05:10:00|34145.3|34125.3|34150.3|34130.3|34151.3|34131.3|34144.8|34124.8|0
1692940500000|2023-08-25 05:15:00|34150.8|34130.8|34146.8|34126.8|34154.3|34134.3|34144.3|34124.3|0
1692940800000|2023-08-25 05:20:00|34147.3|34127.3|34142.8|34122.8|34148.3|34128.3|34141.3|34121.3|0
1692941100000|2023-08-25 05:25:00|34143.3|34123.3|34139.8|34119.8|34145.3|34125.3|34139.8|34119.8|0
1692941400000|2023-08-25 05:30:00|34140.3|34120.3|34135.3|34115.3|34142.3|34122.3|34135.3|34115.3|0
1692941700000|2023-08-25 05:35:00|34135.8|34115.8|34142.3|34122.3|34145.3|34125.3|34135.8|34115.8|0
1692942000000|2023-08-25 05:40:00|34142.8|34122.8|34143.3|34123.3|34145.3|34125.3|34141.3|34121.3|0
1692942300000|2023-08-25 05:45:00|34143.8|34123.8|34139.8|34119.8|34144.8|34124.8|34138.3|34118.3|0
1692942600000|2023-08-25 05:50:00|34140.3|34120.3|34164.3|34144.3|34175.3|34155.3|34140.3|34120.3|0
1692942900000|2023-08-25 05:55:00|34163.8|34143.8|34168.3|34148.3|34168.8|34148.8|34153.3|34133.3|0
1692943200000|2023-08-25 06:00:00|34173.3|34153.3|34174.8|34154.8|34179.8|34159.8|34168.8|34148.8|0
1692943500000|2023-08-25 06:05:00|34175.3|34155.3|34167.8|34147.8|34175.3|34155.3|34163.8|34143.8|0
1692943800000|2023-08-25 06:10:00|34167.3|34147.3|34174.8|34154.8|34175.8|34155.8|34163.8|34143.8|0
1692944100000|2023-08-25 06:15:00|34174.3|34154.3|34171.3|34151.3|34179.8|34159.8|34171.3|34151.3|0
1692944400000|2023-08-25 06:20:00|34171.8|34151.8|34164.3|34144.3|34173.3|34153.3|34161.8|34141.8|0
1692944700000|2023-08-25 06:25:00|34164.8|34144.8|34147.8|34127.8|34168.3|34148.3|34147.3|34127.3|0
1692945000000|2023-08-25 06:30:00|34148.8|34128.8|34148.3|34128.3|34155.3|34135.3|34144.3|34124.3|0
1692945300000|2023-08-25 06:35:00|34148.8|34128.8|34134.3|34114.3|34148.8|34128.8|34133.3|34113.3|0
1692945600000|2023-08-25 06:40:00|34133.3|34113.3|34142.8|34122.8|34143.8|34123.8|34132.3|34112.3|0
1692945900000|2023-08-25 06:45:00|34142.3|34122.3|34141.3|34121.3|34147.3|34127.3|34139.8|34119.8|0
1692946200000|2023-08-25 06:50:00|34141.8|34121.8|34136.8|34116.8|34142.8|34122.8|34136.8|34116.8|0
1692946500000|2023-08-25 06:55:00|34137.3|34117.3|34146.8|34126.8|34147.3|34127.3|34133.8|34113.8|0
1692946800000|2023-08-25 07:00:00|34148.3|34128.3|34170.3|34150.3|34173.8|34153.8|34143.3|34123.3|0
1692947100000|2023-08-25 07:05:00|34171.3|34151.3|34184.3|34164.3|34192.3|34172.3|34170.3|34150.3|0
1692947400000|2023-08-25 07:10:00|34184.8|34164.8|34178.8|34158.8|34193.8|34173.8|34178.3|34158.3|0
1692947700000|2023-08-25 07:15:00|34178.3|34158.3|34183.3|34163.3|34194.3|34174.3|34178.3|34158.3|0
1692948000000|2023-08-25 07:20:00|34183.8|34163.8|34186.3|34166.3|34186.3|34166.3|34173.8|34153.8|0
1692948300000|2023-08-25 07:25:00|34186.8|34166.8|34196.3|34176.3|34201.3|34181.3|34184.3|34164.3|0
1692948600000|2023-08-25 07:30:00|34195.3|34175.3|34194.8|34174.8|34201.8|34181.8|34185.3|34165.3|0
1692948900000|2023-08-25 07:35:00|34195.3|34175.3|34192.8|34172.8|34203.3|34183.3|34192.3|34172.3|0
1692949200000|2023-08-25 07:40:00|34192.3|34172.3|34183.3|34163.3|34194.8|34174.8|34181.3|34161.3|0
1692949500000|2023-08-25 07:45:00|34182.8|34162.8|34184.3|34164.3|34187.8|34167.8|34169.8|34149.8|0
1692949800000|2023-08-25 07:50:00|34183.3|34163.3|34177.3|34157.3|34184.3|34164.3|34174.8|34154.8|0
1692950100000|2023-08-25 07:55:00|34177.8|34157.8|34176.8|34156.8|34186.3|34166.3|34168.3|34148.3|0
1692950400000|2023-08-25 08:00:00|34176.3|34156.3|34188.8|34168.8|34194.3|34174.3|34170.8|34150.8|0
1692950700000|2023-08-25 08:05:00|34188.3|34168.3|34174.3|34154.3|34189.8|34169.8|34169.3|34149.3|0
1692951000000|2023-08-25 08:10:00|34173.8|34153.8|34186.3|34166.3|34192.8|34172.8|34170.8|34150.8|0
1692951300000|2023-08-25 08:15:00|34186.8|34166.8|34182.8|34162.8|34186.8|34166.8|34175.3|34155.3|0
1692951600000|2023-08-25 08:20:00|34183.3|34163.3|34193.3|34173.3|34200.8|34180.8|34179.3|34159.3|0
1692951900000|2023-08-25 08:25:00|34192.8|34172.8|34185.8|34165.8|34197.3|34177.3|34180.3|34160.3|0
1692952200000|2023-08-25 08:30:00|34186.3|34166.3|34191.3|34171.3|34191.3|34171.3|34184.3|34164.3|0
1692952500000|2023-08-25 08:35:00|34190.3|34170.3|34179.8|34159.8|34194.8|34174.8|34176.8|34156.8|0
1692952800000|2023-08-25 08:40:00|34180.3|34160.3|34174.8|34154.8|34182.3|34162.3|34174.8|34154.8|0
1692953100000|2023-08-25 08:45:00|34175.3|34155.3|34163.3|34143.3|34179.3|34159.3|34161.3|34141.3|0
1692953400000|2023-08-25 08:50:00|34162.3|34142.3|34173.8|34153.8|34176.3|34156.3|34162.3|34142.3|0
1692953700000|2023-08-25 08:55:00|34172.3|34152.3|34183.3|34163.3|34186.8|34166.8|34172.3|34152.3|0
1692954000000|2023-08-25 09:00:00|34183.8|34163.8|34178.8|34158.8|34186.3|34166.3|34175.3|34155.3|0
1692954300000|2023-08-25 09:05:00|34179.3|34159.3|34172.3|34152.3|34181.3|34161.3|34168.8|34148.8|0
1692954600000|2023-08-25 09:10:00|34172.8|34152.8|34179.8|34159.8|34182.3|34162.3|34172.8|34152.8|0
1692954900000|2023-08-25 09:15:00|34180.3|34160.3|34180.8|34160.8|34184.3|34164.3|34175.3|34155.3|0
1692955200000|2023-08-25 09:20:00|34181.3|34161.3|34185.3|34165.3|34185.8|34165.8|34177.8|34157.8|0
1692955500000|2023-08-25 09:25:00|34184.8|34164.8|34192.8|34172.8|34199.3|34179.3|34184.3|34164.3|0
1692955800000|2023-08-25 09:30:00|34193.3|34173.3|34177.3|34157.3|34194.8|34174.8|34171.8|34151.8|0
1692956100000|2023-08-25 09:35:00|34179.3|34159.3|34180.3|34160.3|34182.8|34162.8|34177.3|34157.3|0
1692956400000|2023-08-25 09:40:00|34179.8|34159.8|34175.3|34155.3|34180.8|34160.8|34172.3|34152.3|0
1692956700000|2023-08-25 09:45:00|34175.8|34155.8|34168.8|34148.8|34178.3|34158.3|34166.8|34146.8|0
1692957000000|2023-08-25 09:50:00|34168.3|34148.3|34159.8|34139.8|34174.8|34154.8|34157.8|34137.8|0
1692957300000|2023-08-25 09:55:00|34159.3|34139.3|34163.3|34143.3|34163.8|34143.8|34152.3|34132.3|0
1692957600000|2023-08-25 10:00:00|34162.3|34142.3|34178.3|34158.3|34181.8|34161.8|34162.3|34142.3|0
1692957900000|2023-08-25 10:05:00|34178.8|34158.8|34188.8|34168.8|34190.3|34170.3|34178.3|34158.3|0
1692958200000|2023-08-25 10:10:00|34188.3|34168.3|34196.3|34176.3|34197.8|34177.8|34188.3|34168.3|0
1692958500000|2023-08-25 10:15:00|34196.8|34176.8|34202.3|34182.3|34207.8|34187.8|34196.3|34176.3|0
1692958800000|2023-08-25 10:20:00|34201.8|34181.8|34207.3|34187.3|34207.3|34187.3|34200.3|34180.3|0
1692959100000|2023-08-25 10:25:00|34207.8|34187.8|34209.3|34189.3|34215.8|34195.8|34206.8|34186.8|0
1692959400000|2023-08-25 10:30:00|34209.8|34189.8|34213.3|34193.3|34215.3|34195.3|34208.8|34188.8|0
1692959700000|2023-08-25 10:35:00|34213.8|34193.8|34220.8|34200.8|34222.3|34202.3|34209.3|34189.3|0
1692960000000|2023-08-25 10:40:00|34221.3|34201.3|34208.3|34188.3|34222.3|34202.3|34205.8|34185.8|0
1692960300000|2023-08-25 10:45:00|34208.8|34188.8|34219.3|34199.3|34220.8|34200.8|34208.3|34188.3|0
1692960600000|2023-08-25 10:50:00|34219.8|34199.8|34222.3|34202.3|34225.3|34205.3|34217.8|34197.8|0
1692960900000|2023-08-25 10:55:00|34221.8|34201.8|34215.3|34195.3|34221.8|34201.8|34212.8|34192.8|0
1692961200000|2023-08-25 11:00:00|34215.8|34195.8|34226.3|34206.3|34227.8|34207.8|34212.8|34192.8|0
1692961500000|2023-08-25 11:05:00|34226.8|34206.8|34227.3|34207.3|34230.8|34210.8|34221.3|34201.3|0
1692961800000|2023-08-25 11:10:00|34227.8|34207.8|34217.8|34197.8|34227.8|34207.8|34217.3|34197.3|0
1692962100000|2023-08-25 11:15:00|34218.8|34198.8|34217.3|34197.3|34221.3|34201.3|34213.8|34193.8|0
1692962400000|2023-08-25 11:20:00|34216.3|34196.3|34223.3|34203.3|34223.3|34203.3|34215.3|34195.3|0
1692962700000|2023-08-25 11:25:00|34223.8|34203.8|34216.8|34196.8|34224.8|34204.8|34216.8|34196.8|0
1692963000000|2023-08-25 11:30:00|34218.3|34198.3|34207.3|34187.3|34223.3|34203.3|34205.8|34185.8|0
1692963300000|2023-08-25 11:35:00|34206.8|34186.8|34213.8|34193.8|34215.8|34195.8|34205.3|34185.3|0
1692963600000|2023-08-25 11:40:00|34213.3|34193.3|34212.3|34192.3|34218.8|34198.8|34211.8|34191.8|0
1692963900000|2023-08-25 11:45:00|34212.8|34192.8|34212.3|34192.3|34215.3|34195.3|34209.8|34189.8|0
1692964200000|2023-08-25 11:50:00|34210.3|34190.3|34207.3|34187.3|34214.8|34194.8|34204.8|34184.8|0
1692964500000|2023-08-25 11:55:00|34206.8|34186.8|34220.3|34200.3|34222.3|34202.3|34204.8|34184.8|0
1692964800000|2023-08-25 12:00:00|34220.8|34200.8|34230.8|34210.8|34232.3|34212.3|34213.8|34193.8|0
1692965100000|2023-08-25 12:05:00|34229.3|34209.3|34245.3|34225.3|34245.3|34225.3|34226.8|34206.8|0
1692965400000|2023-08-25 12:10:00|34245.8|34225.8|34250.8|34230.8|34255.3|34235.3|34240.8|34220.8|0
1692965700000|2023-08-25 12:15:00|34250.3|34230.3|34251.8|34231.8|34261.8|34241.8|34250.3|34230.3|0
1692966000000|2023-08-25 12:20:00|34251.3|34231.3|34254.3|34234.3|34258.3|34238.3|34247.3|34227.3|0
1692966300000|2023-08-25 12:25:00|34261.8|34241.8|34253.3|34233.3|34265.3|34245.3|34253.3|34233.3|0
1692966600000|2023-08-25 12:30:00|34252.8|34232.8|34253.3|34233.3|34269.3|34249.3|34251.3|34231.3|0
1692966900000|2023-08-25 12:35:00|34252.8|34232.8|34262.8|34242.8|34266.8|34246.8|34252.3|34232.3|0
1692967200000|2023-08-25 12:40:00|34263.3|34243.3|34279.3|34259.3|34282.8|34262.8|34259.3|34239.3|0
1692967500000|2023-08-25 12:45:00|34276.8|34256.8|34278.3|34258.3|34281.3|34261.3|34274.3|34254.3|0
1692967800000|2023-08-25 12:50:00|34277.8|34257.8|34273.3|34253.3|34280.8|34260.8|34271.3|34251.3|0
1692968100000|2023-08-25 12:55:00|34272.8|34252.8|34270.3|34250.3|34276.3|34256.3|34267.3|34247.3|0
1692968400000|2023-08-25 13:00:00|34269.3|34249.3|34260.3|34240.3|34275.8|34255.8|34259.3|34239.3|0
1692968700000|2023-08-25 13:05:00|34259.8|34239.8|34243.3|34223.3|34259.8|34239.8|34237.8|34217.8|0
1692969000000|2023-08-25 13:10:00|34244.3|34224.3|34245.3|34225.3|34252.3|34232.3|34239.3|34219.3|0
1692969300000|2023-08-25 13:15:00|34244.8|34224.8|34228.8|34208.8|34250.3|34230.3|34222.3|34202.3|0
1692969600000|2023-08-25 13:20:00|34229.3|34209.3|34210.8|34190.8|34230.3|34210.3|34209.8|34189.8|0
1692969900000|2023-08-25 13:25:00|34213.3|34193.3|34263.8|34243.8|34266.8|34246.8|34202.3|34182.3|0
1692970200000|2023-08-25 13:30:00|34242.3|34222.3|34312.3|34292.3|34342.3|34322.3|34226.3|34206.3|0
1692970500000|2023-08-25 13:35:00|34314.8|34294.8|34289.3|34269.3|34324.3|34304.3|34279.3|34259.3|0
1692970800000|2023-08-25 13:40:00|34289.8|34269.8|34257.3|34237.3|34295.3|34275.3|34242.8|34222.8|0
1692971100000|2023-08-25 13:45:00|34259.3|34239.3|34258.3|34238.3|34277.3|34257.3|34236.8|34216.8|0
1692971400000|2023-08-25 13:50:00|34257.8|34237.8|34222.3|34202.3|34259.8|34239.8|34217.3|34197.3|0
1692971700000|2023-08-25 13:55:00|34216.3|34196.3|34255.3|34235.3|34255.3|34235.3|34206.8|34186.8|0
1692972000000|2023-08-25 14:00:00|34266.3|34246.3|34262.8|34242.8|34307.8|34287.8|34195.8|34175.8|0
1692972300000|2023-08-25 14:05:00|34259.8|34239.8|34192.3|34172.3|34276.8|34256.8|34180.3|34160.3|0
1692972600000|2023-08-25 14:10:00|34196.3|34176.3|34258.8|34238.8|34264.8|34244.8|34196.3|34176.3|0
1692972900000|2023-08-25 14:15:00|34261.3|34241.3|34232.8|34212.8|34367.8|34347.8|34229.3|34209.3|0
1692973200000|2023-08-25 14:20:00|34233.4|34213.4|34140.9|34120.9|34244.9|34224.9|34135.4|34115.4|0
1692973500000|2023-08-25 14:25:00|34142.4|34122.4|34128.4|34108.4|34157.4|34137.4|34102.4|34082.4|0
1692973800000|2023-08-25 14:30:00|34129.9|34109.9|34094.4|34074.4|34138.4|34118.4|34091.4|34071.4|0
1692974100000|2023-08-25 14:35:00|34094.9|34074.9|34110.9|34090.9|34143.9|34123.9|34081.9|34061.9|0
1692974400000|2023-08-25 14:40:00|34114.4|34094.4|34096.4|34076.4|34159.9|34139.9|34094.4|34074.4|0
1692974700000|2023-08-25 14:45:00|34094.9|34074.9|34064.4|34044.4|34099.4|34079.4|34045.4|34025.4|0
1692975000000|2023-08-25 14:50:00|34063.9|34043.9|34058.9|34038.9|34090.9|34070.9|34043.9|34023.9|0
1692975300000|2023-08-25 14:55:00|34055.9|34035.9|34055.4|34035.4|34076.4|34056.4|34051.4|34031.4|0
1692975600000|2023-08-25 15:00:00|34057.9|34037.9|34064.4|34044.4|34077.4|34057.4|34035.4|34015.4|0
1692975900000|2023-08-25 15:05:00|34066.4|34046.4|34145.9|34125.9|34157.9|34137.9|34062.9|34042.9|0
1692976200000|2023-08-25 15:10:00|34152.4|34132.4|34163.4|34143.4|34201.4|34181.4|34149.4|34129.4|0
1692976500000|2023-08-25 15:15:00|34158.4|34138.4|34152.9|34132.9|34170.4|34150.4|34112.9|34092.9|0
1692976800000|2023-08-25 15:20:00|34151.9|34131.9|34156.4|34136.4|34157.9|34137.9|34118.4|34098.4|0
1692977100000|2023-08-25 15:25:00|34167.9|34147.9|34250.9|34230.9|34254.4|34234.4|34167.9|34147.9|0
1692977400000|2023-08-25 15:30:00|34249.4|34229.4|34250.9|34230.9|34250.9|34230.9|34214.9|34194.9|0
1692977700000|2023-08-25 15:35:00|34248.9|34228.9|34292.4|34272.4|34302.9|34282.9|34247.4|34227.4|0
1692978000000|2023-08-25 15:40:00|34296.1|34276.1|34260.1|34240.1|34296.1|34276.1|34238.6|34218.6|0
1692978300000|2023-08-25 15:45:00|34259.6|34239.6|34245.6|34225.6|34261.1|34241.1|34228.1|34208.1|0
1692978600000|2023-08-25 15:50:00|34246.1|34226.1|34233.6|34213.6|34251.6|34231.6|34215.1|34195.1|0
1692978900000|2023-08-25 15:55:00|34231.6|34211.6|34187.1|34167.1|34232.6|34212.6|34170.1|34150.1|0
1692979200000|2023-08-25 16:00:00|34186.1|34166.1|34225.1|34205.1|34236.6|34216.6|34182.6|34162.6|0
1692979500000|2023-08-25 16:05:00|34230.6|34210.6|34228.6|34208.6|34245.6|34225.6|34205.1|34185.1|0
1692979800000|2023-08-25 16:10:00|34229.6|34209.6|34240.1|34220.1|34248.6|34228.6|34212.6|34192.6|0
1692980100000|2023-08-25 16:15:00|34239.6|34219.6|34238.6|34218.6|34247.6|34227.6|34202.6|34182.6|0
1692980400000|2023-08-25 16:20:00|34238.1|34218.1|34289.6|34269.6|34294.6|34274.6|34227.1|34207.1|0
1692980700000|2023-08-25 16:25:00|34286.6|34266.6|34307.6|34287.6|34307.6|34287.6|34282.1|34262.1|0
1692981000000|2023-08-25 16:30:00|34307.1|34287.1|34298.1|34278.1|34324.6|34304.6|34294.6|34274.6|0
1692981300000|2023-08-25 16:35:00|34297.6|34277.6|34301.1|34281.1|34318.1|34298.1|34292.1|34272.1|0
1692981600000|2023-08-25 16:40:00|34300.6|34280.6|34274.6|34254.6|34311.6|34291.6|34273.6|34253.6|0
1692981900000|2023-08-25 16:45:00|34273.6|34253.6|34276.6|34256.6|34287.1|34267.1|34261.6|34241.6|0
1692982200000|2023-08-25 16:50:00|34275.1|34255.1|34235.1|34215.1|34283.6|34263.6|34233.1|34213.1|0
1692982500000|2023-08-25 16:55:00|34233.1|34213.1|34280.1|34260.1|34280.1|34260.1|34230.1|34210.1|0
1692982800000|2023-08-25 17:00:00|34279.5|34259.5|34272.5|34252.5|34295.5|34275.5|34271.5|34251.5|0
1692983100000|2023-08-25 17:05:00|34273.5|34253.5|34261.5|34241.5|34289.5|34269.5|34257.5|34237.5|0
1692983400000|2023-08-25 17:10:00|34260|34240|34295.5|34275.5|34314|34294|34243.5|34223.5|0
1692983700000|2023-08-25 17:15:00|34309|34289|34273.5|34253.5|34323|34303|34258.5|34238.5|0
1692984000000|2023-08-25 17:20:00|34274|34254|34247|34227|34275|34255|34236|34216|0
1692984300000|2023-08-25 17:25:00|34249.5|34229.5|34256|34236|34256|34236|34229|34209|0
1692984600000|2023-08-25 17:30:00|34255|34235|34227.5|34207.5|34255|34235|34213.5|34193.5|0
1692984900000|2023-08-25 17:35:00|34223.5|34203.5|34225|34205|34247.5|34227.5|34220|34200|0
1692985200000|2023-08-25 17:40:00|34226|34206|34251.5|34231.5|34254.5|34234.5|34218|34198|0
1692985500000|2023-08-25 17:45:00|34251|34231|34246|34226|34251|34231|34222.5|34202.5|0
1692985800000|2023-08-25 17:50:00|34246.5|34226.5|34292.5|34272.5|34292.5|34272.5|34243.5|34223.5|0
1692986100000|2023-08-25 17:55:00|34290.5|34270.5|34304.5|34284.5|34304.5|34284.5|34275.5|34255.5|0
1692986400000|2023-08-25 18:00:00|34302.5|34282.5|34308.5|34288.5|34314.5|34294.5|34294.5|34274.5|0
1692986700000|2023-08-25 18:05:00|34309|34289|34322|34302|34332.5|34312.5|34309|34289|0
1692987000000|2023-08-25 18:10:00|34321|34301|34333.5|34313.5|34341|34321|34311|34291|0
1692987300000|2023-08-25 18:15:00|34333|34313|34363.5|34343.5|34372|34352|34303.5|34283.5|0
1692987600000|2023-08-25 18:20:00|34365.5|34345.5|34383.5|34363.5|34402|34382|34365.5|34345.5|0
1692987900000|2023-08-25 18:25:00|34387.5|34367.5|34414.5|34394.5|34420|34400|34384.5|34364.5|0
1692988200000|2023-08-25 18:30:00|34415|34395|34425|34405|34435.5|34415.5|34403.5|34383.5|0
1692988500000|2023-08-25 18:35:00|34424|34404|34408.5|34388.5|34446.5|34426.5|34402.5|34382.5|0
1692988800000|2023-08-25 18:40:00|34409.5|34389.5|34383.5|34363.5|34421.5|34401.5|34376.5|34356.5|0
1692989100000|2023-08-25 18:45:00|34384.5|34364.5|34398|34378|34401|34381|34364.5|34344.5|0
1692989400000|2023-08-25 18:50:00|34400|34380|34420|34400|34420.5|34400.5|34388.5|34368.5|0
1692989700000|2023-08-25 18:55:00|34418.5|34398.5|34423.5|34403.5|34427.5|34407.5|34411.5|34391.5|0
1692990000000|2023-08-25 19:00:00|34424.5|34404.5|34419|34399|34455.5|34435.5|34401.5|34381.5|0
1692990300000|2023-08-25 19:05:00|34420|34400|34414|34394|34429|34409|34392.5|34372.5|0
1692990600000|2023-08-25 19:10:00|34414.5|34394.5|34394.5|34374.5|34424|34404|34389.5|34369.5|0
1692990900000|2023-08-25 19:15:00|34392|34372|34400.5|34380.5|34417.5|34397.5|34389.5|34369.5|0
1692991200000|2023-08-25 19:20:00|34400|34380|34419|34399|34427|34407|34400|34380|0
1692991500000|2023-08-25 19:25:00|34420.5|34400.5|34411|34391|34430|34410|34407|34387|0
1692991800000|2023-08-25 19:30:00|34411.5|34391.5|34415.5|34395.5|34434|34414|34406.5|34386.5|0
1692992100000|2023-08-25 19:35:00|34414|34394|34392.5|34372.5|34417.5|34397.5|34383.5|34363.5|0
1692992400000|2023-08-25 19:40:00|34391.1|34371.1|34404.6|34384.6|34406.1|34386.1|34372.6|34352.6|0
1692992700000|2023-08-25 19:45:00|34402.1|34382.1|34361.6|34341.6|34411.1|34391.1|34360.6|34340.6|0
1692993000000|2023-08-25 19:50:00|34349.6|34329.6|34337.1|34317.1|34359.1|34339.1|34328.1|34308.1|0
1692993300000|2023-08-25 19:55:00|34348.6|34328.6|34353.6|34333.6|34372.1|34352.1|34339.6|34319.6|0
1692993600000|2023-08-25 20:00:00|34355.1|34335.1|34356.6|34336.6|34370.6|34350.6|34351.1|34331.1|0
1692993900000|2023-08-25 20:05:00|34357.1|34337.1|34355.6|34335.6|34359.6|34339.6|34353.1|34333.1|0
1692994200000|2023-08-25 20:10:00|34356.1|34336.1|34364.6|34344.6|34366.6|34346.6|34352.1|34332.1|0
1692994500000|2023-08-25 20:15:00|34363.1|34343.1|34360.6|34340.6|34365.1|34345.1|34359.1|34339.1|0
1692994800000|2023-08-25 20:20:00|34361.1|34341.1|34360.1|34340.1|34362.1|34342.1|34358.6|34338.6|0
1692995100000|2023-08-25 20:25:00|34360.6|34340.6|34359.6|34339.6|34362.6|34342.6|34356.6|34336.6|0
1692995400000|2023-08-25 20:30:00|34358.6|34338.6|34363.6|34343.6|34364.6|34344.6|34358.6|34338.6|0
1692995700000|2023-08-25 20:35:00|34364.1|34344.1|34358.1|34338.1|34364.1|34344.1|34355.1|34335.1|0
1692996000000|2023-08-25 20:40:00|34357.6|34337.6|34354.1|34334.1|34360.1|34340.1|34353.6|34333.6|0
1692996300000|2023-08-25 20:45:00|34354.6|34334.6|34354.6|34334.6|34356.1|34336.1|34351.6|34331.6|0
1692996600000|2023-08-25 20:50:00|34355.6|34335.6|34356.6|34336.6|34358.1|34338.1|34355.6|34335.6|0
1692996900000|2023-08-25 20:55:00|34357.1|34337.1|34344.9|34324.9|34357.1|34337.1|34338.6|34318.6|0
1693034700000|2023-08-26 07:25:00|34346.9|34326.9|34346.9|34326.9|34346.9|34326.9|34346.9|34326.9|0
1693035300000|2023-08-26 07:35:00|34338.8|34318.8|34338.8|34318.8|34338.8|34318.8|34338.8|34318.8|0
1693035600000|2023-08-26 07:40:00|34337.8|34317.8|34337.8|34317.8|34337.8|34317.8|34337.8|34317.8|0
1693040700000|2023-08-26 09:05:00|34341.9|34321.9|34341.9|34321.9|34341.9|34321.9|34341.9|34321.9|0
1693041900000|2023-08-26 09:25:00|34342|34322|34342|34322|34342|34322|34342|34322|0
1693046400000|2023-08-26 10:40:00|34340.4|34320.4|34340.4|34320.4|34340.4|34320.4|34340.4|34320.4|0
1693077300000|2023-08-26 19:15:00|34344.4|34324.4|34344.4|34324.4|34344.4|34324.4|34344.4|34324.4|0
1693109400000|2023-08-27 04:10:00|34347.7|34327.7|34347.7|34327.7|34347.7|34327.7|34347.7|34327.7|0
1693117800000|2023-08-27 06:30:00|34351.7|34331.7|34351.7|34331.7|34351.7|34331.7|34351.7|34331.7|0
1693132500000|2023-08-27 10:35:00|34351.9|34331.9|34352.1|34332.1|34352.1|34332.1|34351.9|34331.9|0
1693136400000|2023-08-27 11:40:00|34353.5|34333.5|34353.5|34333.5|34353.5|34333.5|34353.5|34333.5|0
1693136700000|2023-08-27 11:45:00|34361.8|34341.8|34361.8|34341.8|34361.8|34341.8|34361.8|34341.8|0
1693138500000|2023-08-27 12:15:00|34364.3|34344.3|34364.3|34344.3|34364.3|34344.3|34364.3|34344.3|0
1693140000000|2023-08-27 12:40:00|34372.6|34352.6|34372.6|34352.6|34372.6|34352.6|34372.6|34352.6|0
1693143900000|2023-08-27 13:45:00|34373.9|34353.9|34373.9|34353.9|34373.9|34353.9|34373.9|34353.9|0
1693144800000|2023-08-27 14:00:00|34378.9|34358.9|34378.9|34358.9|34378.9|34358.9|34378.9|34358.9|0
1693147200000|2023-08-27 14:40:00|34380|34360|34380|34360|34380|34360|34380|34360|0
1693150500000|2023-08-27 15:35:00|34378.7|34358.7|34378.7|34358.7|34378.7|34358.7|34378.7|34358.7|0
1693153800000|2023-08-27 16:30:00|34388.6|34368.6|34388.6|34368.6|34388.6|34368.6|34388.6|34368.6|0
1693154100000|2023-08-27 16:35:00|34395.3|34375.3|34395.3|34375.3|34395.3|34375.3|34395.3|34375.3|0
1693157700000|2023-08-27 17:35:00|34395.1|34375.1|34391.9|34371.9|34395.1|34375.1|34391.9|34371.9|0
1693159500000|2023-08-27 18:05:00|34387.8|34367.8|34387.8|34367.8|34387.8|34367.8|34387.8|34367.8|0
1693161600000|2023-08-27 18:40:00|34389.8|34369.8|34389.8|34369.8|34389.8|34369.8|34389.8|34369.8|0
1693163400000|2023-08-27 19:10:00|34389.6|34369.6|34389.6|34369.6|34389.6|34369.6|34389.6|34369.6|0
1693167000000|2023-08-27 20:10:00|34389.4|34369.4|34389.4|34369.4|34389.4|34369.4|34389.4|34369.4|0
1693168200000|2023-08-27 20:30:00|34389.6|34369.6|34389.6|34369.6|34389.6|34369.6|34389.6|34369.6|0
1693173600000|2023-08-27 22:00:00|34343.6|34323.6|34425.6|34405.6|34425.6|34405.6|34343.6|34323.6|0
1693173900000|2023-08-27 22:05:00|34426.6|34406.6|34422.1|34402.1|34427.1|34407.1|34417.1|34397.1|0
1693174200000|2023-08-27 22:10:00|34424.6|34404.6|34420.1|34400.1|34425.1|34405.1|34417.1|34397.1|0
1693174500000|2023-08-27 22:15:00|34419.1|34399.1|34419.1|34399.1|34420.6|34400.6|34411.6|34391.6|0
1693174800000|2023-08-27 22:20:00|34418.6|34398.6|34415.6|34395.6|34425.6|34405.6|34414.6|34394.6|0
1693175100000|2023-08-27 22:25:00|34415.1|34395.1|34412.1|34392.1|34416.1|34396.1|34410.1|34390.1|0
1693175400000|2023-08-27 22:30:00|34409.6|34389.6|34410.6|34390.6|34414.6|34394.6|34407.1|34387.1|0
1693175700000|2023-08-27 22:35:00|34412.6|34392.6|34411.6|34391.6|34413.1|34393.1|34408.1|34388.1|0
1693176000000|2023-08-27 22:40:00|34412.1|34392.1|34406.1|34386.1|34412.6|34392.6|34400.6|34380.6|0
1693176300000|2023-08-27 22:45:00|34406.6|34386.6|34409.1|34389.1|34411.1|34391.1|34404.6|34384.6|0
1693176600000|2023-08-27 22:50:00|34409.6|34389.6|34412.6|34392.6|34412.6|34392.6|34408.6|34388.6|0
1693176900000|2023-08-27 22:55:00|34413.1|34393.1|34411.6|34391.6|34414.6|34394.6|34407.1|34387.1|0
1693177200000|2023-08-27 23:00:00|34412.1|34392.1|34408.6|34388.6|34413.1|34393.1|34404.6|34384.6|0
1693177500000|2023-08-27 23:05:00|34409.6|34389.6|34406.6|34386.6|34410.6|34390.6|34406.6|34386.6|0
1693177800000|2023-08-27 23:10:00|34407.1|34387.1|34419.6|34399.6|34422.1|34402.1|34407.1|34387.1|0
1693178100000|2023-08-27 23:15:00|34419.1|34399.1|34417.6|34397.6|34419.6|34399.6|34412.6|34392.6|0
1693178400000|2023-08-27 23:20:00|34416.6|34396.6|34415.6|34395.6|34418.1|34398.1|34410.6|34390.6|0
1693178700000|2023-08-27 23:25:00|34416.1|34396.1|34413.6|34393.6|34416.1|34396.1|34411.6|34391.6|0
1693179000000|2023-08-27 23:30:00|34414.1|34394.1|34415.1|34395.1|34419.1|34399.1|34412.1|34392.1|0
1693179300000|2023-08-27 23:35:00|34415.6|34395.6|34419.1|34399.1|34419.1|34399.1|34415.1|34395.1|0
1693179600000|2023-08-27 23:40:00|34418.6|34398.6|34422.6|34402.6|34423.6|34403.6|34418.6|34398.6|0
1693179900000|2023-08-27 23:45:00|34423.1|34403.1|34418.6|34398.6|34423.1|34403.1|34414.6|34394.6|0
1693180200000|2023-08-27 23:50:00|34418.1|34398.1|34420.6|34400.6|34421.1|34401.1|34414.6|34394.6|0
1693180500000|2023-08-27 23:55:00|34421.1|34401.1|34421.6|34401.6|34423.6|34403.6|34419.1|34399.1|0
1693180800000|2023-08-28 00:00:00|34422.6|34402.6|34401.6|34381.6|34422.6|34402.6|34399.1|34379.1|0
1693181100000|2023-08-28 00:05:00|34403.6|34383.6|34409.6|34389.6|34411.1|34391.1|34401.1|34381.1|0
1693181400000|2023-08-28 00:10:00|34410.1|34390.1|34401.6|34381.6|34412.6|34392.6|34400.6|34380.6|0
1693181700000|2023-08-28 00:15:00|34402.1|34382.1|34408.6|34388.6|34409.6|34389.6|34401.6|34381.6|0
1693182000000|2023-08-28 00:20:00|34408.1|34388.1|34403.6|34383.6|34408.1|34388.1|34398.1|34378.1|0
1693182300000|2023-08-28 00:25:00|34404.1|34384.1|34399.6|34379.6|34405.1|34385.1|34396.1|34376.1|0
1693182600000|2023-08-28 00:30:00|34400.1|34380.1|34393.6|34373.6|34400.1|34380.1|34391.1|34371.1|0
1693182900000|2023-08-28 00:35:00|34394.1|34374.1|34395.6|34375.6|34398.1|34378.1|34392.1|34372.1|0
1693183200000|2023-08-28 00:40:00|34394.6|34374.6|34395.6|34375.6|34398.6|34378.6|34394.1|34374.1|0
1693183500000|2023-08-28 00:45:00|34396.1|34376.1|34402.6|34382.6|34405.1|34385.1|34395.1|34375.1|0
1693183800000|2023-08-28 00:50:00|34403.1|34383.1|34391.1|34371.1|34405.1|34385.1|34391.1|34371.1|0
1693184100000|2023-08-28 00:55:00|34390.1|34370.1|34396.6|34376.6|34399.6|34379.6|34390.1|34370.1|0
1693184400000|2023-08-28 01:00:00|34397.1|34377.1|34409.6|34389.6|34410.6|34390.6|34397.1|34377.1|0
1693184700000|2023-08-28 01:05:00|34409.1|34389.1|34408.6|34388.6|34411.1|34391.1|34405.6|34385.6|0
1693185000000|2023-08-28 01:10:00|34409.1|34389.1|34403.6|34383.6|34409.6|34389.6|34400.6|34380.6|0
1693185300000|2023-08-28 01:15:00|34403.1|34383.1|34411.1|34391.1|34413.1|34393.1|34403.1|34383.1|0
1693185600000|2023-08-28 01:20:00|34412.1|34392.1|34420.1|34400.1|34426.1|34406.1|34412.1|34392.1|0
1693185900000|2023-08-28 01:25:00|34421.1|34401.1|34422.1|34402.1|34424.1|34404.1|34416.6|34396.6|0
1693186200000|2023-08-28 01:30:00|34423.1|34403.1|34406.6|34386.6|34426.6|34406.6|34405.6|34385.6|0
1693186500000|2023-08-28 01:35:00|34407.1|34387.1|34422.6|34402.6|34424.1|34404.1|34405.1|34385.1|0
1693186800000|2023-08-28 01:40:00|34421.6|34401.6|34422.6|34402.6|34425.6|34405.6|34418.6|34398.6|0
1693187100000|2023-08-28 01:45:00|34423.1|34403.1|34415.6|34395.6|34427.1|34407.1|34415.6|34395.6|0
1693187400000|2023-08-28 01:50:00|34415.1|34395.1|34424.6|34404.6|34424.6|34404.6|34413.6|34393.6|0
1693187700000|2023-08-28 01:55:00|34425.1|34405.1|34422.1|34402.1|34426.6|34406.6|34419.6|34399.6|0
1693188000000|2023-08-28 02:00:00|34421.6|34401.6|34423.6|34403.6|34424.6|34404.6|34417.6|34397.6|0
1693188300000|2023-08-28 02:05:00|34424.1|34404.1|34416.6|34396.6|34427.1|34407.1|34415.1|34395.1|0
1693188600000|2023-08-28 02:10:00|34415.6|34395.6|34421.6|34401.6|34421.6|34401.6|34409.6|34389.6|0
1693188900000|2023-08-28 02:15:00|34422.1|34402.1|34412.1|34392.1|34423.6|34403.6|34409.1|34389.1|0
1693189200000|2023-08-28 02:20:00|34412.6|34392.6|34418.6|34398.6|34418.6|34398.6|34412.6|34392.6|0
1693189500000|2023-08-28 02:25:00|34418.1|34398.1|34418.1|34398.1|34420.6|34400.6|34415.1|34395.1|0
1693189800000|2023-08-28 02:30:00|34418.6|34398.6|34419.1|34399.1|34421.1|34401.1|34417.1|34397.1|0
1693190100000|2023-08-28 02:35:00|34419.6|34399.6|34421.1|34401.1|34424.1|34404.1|34419.1|34399.1|0
1693190400000|2023-08-28 02:40:00|34421.6|34401.6|34422.1|34402.1|34423.6|34403.6|34420.1|34400.1|0
1693190700000|2023-08-28 02:45:00|34422.6|34402.6|34422.6|34402.6|34426.1|34406.1|34419.6|34399.6|0
1693191000000|2023-08-28 02:50:00|34422.1|34402.1|34422.6|34402.6|34427.1|34407.1|34421.6|34401.6|0
1693191300000|2023-08-28 02:55:00|34422.1|34402.1|34424.6|34404.6|34427.1|34407.1|34422.1|34402.1|0
1693191600000|2023-08-28 03:00:00|34426.1|34406.1|34426.1|34406.1|34426.6|34406.6|34423.1|34403.1|0
1693191900000|2023-08-28 03:05:00|34426.6|34406.6|34422.1|34402.1|34428.1|34408.1|34419.6|34399.6|0
1693192200000|2023-08-28 03:10:00|34422.6|34402.6|34421.6|34401.6|34423.1|34403.1|34418.6|34398.6|0
1693192500000|2023-08-28 03:15:00|34421.1|34401.1|34414.6|34394.6|34422.6|34402.6|34413.1|34393.1|0
1693192800000|2023-08-28 03:20:00|34414.1|34394.1|34415.6|34395.6|34419.6|34399.6|34412.1|34392.1|0
1693193100000|2023-08-28 03:25:00|34415.1|34395.1|34420.1|34400.1|34421.1|34401.1|34414.6|34394.6|0
1693193400000|2023-08-28 03:30:00|34420.6|34400.6|34418.6|34398.6|34421.1|34401.1|34416.6|34396.6|0
1693193700000|2023-08-28 03:35:00|34418.1|34398.1|34415.1|34395.1|34419.1|34399.1|34411.6|34391.6|0
1693194000000|2023-08-28 03:40:00|34415.6|34395.6|34413.1|34393.1|34416.1|34396.1|34412.6|34392.6|0
1693194300000|2023-08-28 03:45:00|34412.6|34392.6|34407.1|34387.1|34413.1|34393.1|34406.6|34386.6|0
1693194600000|2023-08-28 03:50:00|34406.6|34386.6|34409.6|34389.6|34411.6|34391.6|34406.6|34386.6|0
1693194900000|2023-08-28 03:55:00|34409.1|34389.1|34397.6|34377.6|34409.6|34389.6|34396.6|34376.6|0
1693195200000|2023-08-28 04:00:00|34398.6|34378.6|34403.6|34383.6|34406.6|34386.6|34398.6|34378.6|0
1693195500000|2023-08-28 04:05:00|34403.1|34383.1|34404.6|34384.6|34405.6|34385.6|34400.6|34380.6|0
1693195800000|2023-08-28 04:10:00|34404.1|34384.1|34405.6|34385.6|34406.6|34386.6|34402.6|34382.6|0
1693196100000|2023-08-28 04:15:00|34406.1|34386.1|34406.6|34386.6|34408.1|34388.1|34404.1|34384.1|0
1693196400000|2023-08-28 04:20:00|34407.1|34387.1|34409.1|34389.1|34410.1|34390.1|34406.6|34386.6|0
1693196700000|2023-08-28 04:25:00|34409.6|34389.6|34406.1|34386.1|34409.6|34389.6|34406.1|34386.1|0
1693197000000|2023-08-28 04:30:00|34406.6|34386.6|34409.1|34389.1|34409.6|34389.6|34406.1|34386.1|0
1693197300000|2023-08-28 04:35:00|34408.6|34388.6|34412.1|34392.1|34412.1|34392.1|34407.1|34387.1|0
1693197600000|2023-08-28 04:40:00|34411.1|34391.1|34409.1|34389.1|34411.1|34391.1|34406.1|34386.1|0
1693197900000|2023-08-28 04:45:00|34410.1|34390.1|34411.1|34391.1|34412.6|34392.6|34409.1|34389.1|0
1693198200000|2023-08-28 04:50:00|34410.6|34390.6|34408.6|34388.6|34412.1|34392.1|34408.1|34388.1|0
1693198500000|2023-08-28 04:55:00|34408.1|34388.1|34410.1|34390.1|34410.1|34390.1|34405.6|34385.6|0
1693198800000|2023-08-28 05:00:00|34409.1|34389.1|34404.6|34384.6|34409.1|34389.1|34402.6|34382.6|0
1693199100000|2023-08-28 05:05:00|34405.1|34385.1|34405.6|34385.6|34406.1|34386.1|34400.6|34380.6|0
1693199400000|2023-08-28 05:10:00|34406.1|34386.1|34405.1|34385.1|34408.1|34388.1|34403.6|34383.6|0
1693199700000|2023-08-28 05:15:00|34405.6|34385.6|34408.1|34388.1|34410.1|34390.1|34403.6|34383.6|0
1693200000000|2023-08-28 05:20:00|34407.6|34387.6|34408.6|34388.6|34410.6|34390.6|34406.1|34386.1|0
1693200300000|2023-08-28 05:25:00|34408.1|34388.1|34407.6|34387.6|34409.1|34389.1|34404.1|34384.1|0
1693200600000|2023-08-28 05:30:00|34407.1|34387.1|34418.6|34398.6|34420.1|34400.1|34407.1|34387.1|0
1693200900000|2023-08-28 05:35:00|34419.1|34399.1|34421.6|34401.6|34424.1|34404.1|34416.6|34396.6|0
1693201200000|2023-08-28 05:40:00|34422.1|34402.1|34426.1|34406.1|34427.1|34407.1|34422.1|34402.1|0
1693201500000|2023-08-28 05:45:00|34425.1|34405.1|34443.6|34423.6|34448.6|34428.6|34423.6|34403.6|0
1693201800000|2023-08-28 05:50:00|34443.1|34423.1|34439.1|34419.1|34443.1|34423.1|34436.1|34416.1|0
1693202100000|2023-08-28 05:55:00|34439.6|34419.6|34447.1|34427.1|34447.6|34427.6|34439.1|34419.1|0
1693202400000|2023-08-28 06:00:00|34446.6|34426.6|34447.1|34427.1|34449.1|34429.1|34435.6|34415.6|0
1693202700000|2023-08-28 06:05:00|34446.6|34426.6|34454.1|34434.1|34455.1|34435.1|34445.1|34425.1|0
1693203000000|2023-08-28 06:10:00|34453.1|34433.1|34451.6|34431.6|34458.1|34438.1|34449.1|34429.1|0
1693203300000|2023-08-28 06:15:00|34451.1|34431.1|34456.6|34436.6|34462.1|34442.1|34450.6|34430.6|0
1693203600000|2023-08-28 06:20:00|34457.1|34437.1|34454.6|34434.6|34457.6|34437.6|34452.6|34432.6|0
1693203900000|2023-08-28 06:25:00|34454.1|34434.1|34453.1|34433.1|34456.6|34436.6|34452.1|34432.1|0
1693204200000|2023-08-28 06:30:00|34454.6|34434.6|34455.6|34435.6|34461.6|34441.6|34453.6|34433.6|0
1693204500000|2023-08-28 06:35:00|34456.1|34436.1|34454.6|34434.6|34458.6|34438.6|34453.1|34433.1|0
1693204800000|2023-08-28 06:40:00|34454.1|34434.1|34459.6|34439.6|34460.1|34440.1|34454.1|34434.1|0
1693205100000|2023-08-28 06:45:00|34459.1|34439.1|34451.1|34431.1|34459.6|34439.6|34449.6|34429.6|0
1693205400000|2023-08-28 06:50:00|34450.6|34430.6|34442.1|34422.1|34450.6|34430.6|34440.6|34420.6|0
1693205700000|2023-08-28 06:55:00|34441.6|34421.6|34450.6|34430.6|34450.6|34430.6|34438.6|34418.6|0
1693206000000|2023-08-28 07:00:00|34449.1|34429.1|34443.6|34423.6|34452.6|34432.6|34438.6|34418.6|0
1693206300000|2023-08-28 07:05:00|34444.6|34424.6|34464.6|34444.6|34467.1|34447.1|34443.6|34423.6|0
1693206600000|2023-08-28 07:10:00|34464.1|34444.1|34451.1|34431.1|34465.6|34445.6|34448.6|34428.6|0
1693206900000|2023-08-28 07:15:00|34449.6|34429.6|34454.6|34434.6|34457.6|34437.6|34448.6|34428.6|0
1693207200000|2023-08-28 07:20:00|34455.1|34435.1|34450.6|34430.6|34461.6|34441.6|34447.6|34427.6|0
1693207500000|2023-08-28 07:25:00|34451.6|34431.6|34452.1|34432.1|34455.6|34435.6|34446.6|34426.6|0
1693207800000|2023-08-28 07:30:00|34450.6|34430.6|34463.1|34443.1|34463.1|34443.1|34450.6|34430.6|0
1693208100000|2023-08-28 07:35:00|34462.6|34442.6|34454.6|34434.6|34464.6|34444.6|34454.6|34434.6|0
1693208400000|2023-08-28 07:40:00|34455.1|34435.1|34433.1|34413.1|34455.6|34435.6|34429.1|34409.1|0
1693208700000|2023-08-28 07:45:00|34434.1|34414.1|34437.6|34417.6|34438.6|34418.6|34415.1|34395.1|0
1693209000000|2023-08-28 07:50:00|34434.6|34414.6|34437.6|34417.6|34439.6|34419.6|34431.1|34411.1|0
1693209300000|2023-08-28 07:55:00|34437.1|34417.1|34425.6|34405.6|34437.6|34417.6|34422.1|34402.1|0
1693209600000|2023-08-28 08:00:00|34424.6|34404.6|34420.6|34400.6|34431.1|34411.1|34420.1|34400.1|0
1693209900000|2023-08-28 08:05:00|34421.1|34401.1|34441.1|34421.1|34441.1|34421.1|34419.1|34399.1|0
1693210200000|2023-08-28 08:10:00|34441.6|34421.6|34433.6|34413.6|34443.6|34423.6|34431.6|34411.6|0
1693210500000|2023-08-28 08:15:00|34433.1|34413.1|34437.6|34417.6|34439.6|34419.6|34430.6|34410.6|0
1693210800000|2023-08-28 08:20:00|34438.1|34418.1|34448.6|34428.6|34449.1|34429.1|34436.6|34416.6|0
1693211100000|2023-08-28 08:25:00|34449.1|34429.1|34449.6|34429.6|34453.6|34433.6|34447.6|34427.6|0
1693211400000|2023-08-28 08:30:00|34449.1|34429.1|34449.6|34429.6|34451.1|34431.1|34439.6|34419.6|0
1693211700000|2023-08-28 08:35:00|34450.1|34430.1|34443.1|34423.1|34452.1|34432.1|34441.6|34421.6|0
1693212000000|2023-08-28 08:40:00|34443.6|34423.6|34444.6|34424.6|34446.6|34426.6|34438.6|34418.6|0
1693212300000|2023-08-28 08:45:00|34445.1|34425.1|34439.1|34419.1|34450.1|34430.1|34435.1|34415.1|0
1693212600000|2023-08-28 08:50:00|34438.6|34418.6|34435.6|34415.6|34442.1|34422.1|34433.6|34413.6|0
1693212900000|2023-08-28 08:55:00|34436.1|34416.1|34431.6|34411.6|34436.1|34416.1|34430.6|34410.6|0
1693213200000|2023-08-28 09:00:00|34431.1|34411.1|34425.6|34405.6|34433.1|34413.1|34425.6|34405.6|0
1693213500000|2023-08-28 09:05:00|34425.1|34405.1|34414.6|34394.6|34430.6|34410.6|34413.6|34393.6|0
1693213800000|2023-08-28 09:10:00|34415.1|34395.1|34418.6|34398.6|34420.6|34400.6|34412.6|34392.6|0
1693214100000|2023-08-28 09:15:00|34419.1|34399.1|34419.6|34399.6|34420.6|34400.6|34411.6|34391.6|0
1693214400000|2023-08-28 09:20:00|34420.1|34400.1|34423.6|34403.6|34425.1|34405.1|34416.6|34396.6|0
1693214700000|2023-08-28 09:25:00|34424.1|34404.1|34441.1|34421.1|34441.1|34421.1|34423.6|34403.6|0
1693215000000|2023-08-28 09:30:00|34441.6|34421.6|34435.6|34415.6|34445.6|34425.6|34432.6|34412.6|0
1693215300000|2023-08-28 09:35:00|34436.1|34416.1|34442.6|34422.6|34448.6|34428.6|34435.6|34415.6|0
1693215600000|2023-08-28 09:40:00|34441.6|34421.6|34439.6|34419.6|34442.6|34422.6|34435.6|34415.6|0
1693215900000|2023-08-28 09:45:00|34440.1|34420.1|34433.1|34413.1|34441.1|34421.1|34433.1|34413.1|0
1693216200000|2023-08-28 09:50:00|34432.6|34412.6|34438.1|34418.1|34444.1|34424.1|34432.6|34412.6|0
1693216500000|2023-08-28 09:55:00|34437.6|34417.6|34440.6|34420.6|34442.1|34422.1|34435.6|34415.6|0
1693216800000|2023-08-28 10:00:00|34441.6|34421.6|34430.1|34410.1|34442.1|34422.1|34426.6|34406.6|0
1693217100000|2023-08-28 10:05:00|34429.6|34409.6|34417.1|34397.1|34431.6|34411.6|34414.6|34394.6|0
1693217400000|2023-08-28 10:10:00|34416.6|34396.6|34417.6|34397.6|34419.1|34399.1|34409.1|34389.1|0
1693217700000|2023-08-28 10:15:00|34418.1|34398.1|34417.6|34397.6|34418.1|34398.1|34410.6|34390.6|0
1693218000000|2023-08-28 10:20:00|34417.1|34397.1|34420.6|34400.6|34422.1|34402.1|34415.6|34395.6|0
1693218300000|2023-08-28 10:25:00|34420.1|34400.1|34422.1|34402.1|34422.6|34402.6|34417.6|34397.6|0
1693218600000|2023-08-28 10:30:00|34422.6|34402.6|34432.6|34412.6|34437.6|34417.6|34421.1|34401.1|0
1693218900000|2023-08-28 10:35:00|34431.6|34411.6|34431.6|34411.6|34434.6|34414.6|34427.6|34407.6|0
1693219200000|2023-08-28 10:40:00|34431.1|34411.1|34426.6|34406.6|34436.1|34416.1|34426.6|34406.6|0
1693219500000|2023-08-28 10:45:00|34427.1|34407.1|34436.6|34416.6|34439.1|34419.1|34424.1|34404.1|0
1693219800000|2023-08-28 10:50:00|34438.1|34418.1|34436.6|34416.6|34442.6|34422.6|34436.1|34416.1|0
1693220100000|2023-08-28 10:55:00|34436.1|34416.1|34436.6|34416.6|34437.6|34417.6|34431.6|34411.6|0
1693220400000|2023-08-28 11:00:00|34435.6|34415.6|34440.6|34420.6|34449.6|34429.6|34435.6|34415.6|0
1693220700000|2023-08-28 11:05:00|34441.1|34421.1|34434.6|34414.6|34442.1|34422.1|34432.1|34412.1|0
1693221000000|2023-08-28 11:10:00|34434.1|34414.1|34439.1|34419.1|34439.6|34419.6|34429.1|34409.1|0
1693221300000|2023-08-28 11:15:00|34438.6|34418.6|34447.6|34427.6|34447.6|34427.6|34437.6|34417.6|0
1693221600000|2023-08-28 11:20:00|34448.1|34428.1|34449.6|34429.6|34454.6|34434.6|34447.6|34427.6|0
1693221900000|2023-08-28 11:25:00|34450.1|34430.1|34440.6|34420.6|34452.1|34432.1|34440.6|34420.6|0
1693222200000|2023-08-28 11:30:00|34441.1|34421.1|34448.1|34428.1|34449.6|34429.6|34436.6|34416.6|0
1693222500000|2023-08-28 11:35:00|34448.6|34428.6|34440.1|34420.1|34452.6|34432.6|34439.1|34419.1|0
1693222800000|2023-08-28 11:40:00|34439.1|34419.1|34451.6|34431.6|34454.6|34434.6|34437.1|34417.1|0
1693223100000|2023-08-28 11:45:00|34452.1|34432.1|34452.6|34432.6|34453.6|34433.6|34447.1|34427.1|0
1693223400000|2023-08-28 11:50:00|34452.1|34432.1|34455.1|34435.1|34456.6|34436.6|34450.6|34430.6|0
1693223700000|2023-08-28 11:55:00|34455.6|34435.6|34460.6|34440.6|34461.6|34441.6|34453.6|34433.6|0
1693224000000|2023-08-28 12:00:00|34461.1|34441.1|34456.6|34436.6|34462.1|34442.1|34455.1|34435.1|0
1693224300000|2023-08-28 12:05:00|34456.1|34436.1|34482.1|34462.1|34484.1|34464.1|34456.1|34436.1|0
1693224600000|2023-08-28 12:10:00|34483.1|34463.1|34480.1|34460.1|34487.6|34467.6|34474.6|34454.6|0
1693224900000|2023-08-28 12:15:00|34479.6|34459.6|34486.6|34466.6|34486.6|34466.6|34475.1|34455.1|0
1693225200000|2023-08-28 12:20:00|34487.1|34467.1|34485.6|34465.6|34493.6|34473.6|34483.6|34463.6|0
1693225500000|2023-08-28 12:25:00|34487.6|34467.6|34506.6|34486.6|34509.6|34489.6|34486.6|34466.6|0
1693225800000|2023-08-28 12:30:00|34506.1|34486.1|34521.1|34501.1|34521.6|34501.6|34502.6|34482.6|0
1693226100000|2023-08-28 12:35:00|34520.6|34500.6|34521.1|34501.1|34537.1|34517.1|34516.1|34496.1|0
1693226400000|2023-08-28 12:40:00|34521.6|34501.6|34521.1|34501.1|34527.1|34507.1|34518.6|34498.6|0
1693226700000|2023-08-28 12:45:00|34521.6|34501.6|34509.1|34489.1|34523.1|34503.1|34506.1|34486.1|0
1693227000000|2023-08-28 12:50:00|34508.6|34488.6|34510.6|34490.6|34511.6|34491.6|34499.6|34479.6|0
1693227300000|2023-08-28 12:55:00|34509.6|34489.6|34519.1|34499.1|34522.6|34502.6|34509.1|34489.1|0
1693227600000|2023-08-28 13:00:00|34517.6|34497.6|34506.1|34486.1|34520.6|34500.6|34505.1|34485.1|0
1693227900000|2023-08-28 13:05:00|34505.6|34485.6|34511.6|34491.6|34514.1|34494.1|34503.1|34483.1|0
1693228200000|2023-08-28 13:10:00|34511.1|34491.1|34515.1|34495.1|34527.1|34507.1|34510.6|34490.6|0
1693228500000|2023-08-28 13:15:00|34514.6|34494.6|34518.1|34498.1|34522.6|34502.6|34513.1|34493.1|0
1693228800000|2023-08-28 13:20:00|34519.1|34499.1|34524.1|34504.1|34531.1|34511.1|34515.6|34495.6|0
1693229100000|2023-08-28 13:25:00|34522.6|34502.6|34522.1|34502.1|34536.6|34516.6|34510.1|34490.1|0
1693229400000|2023-08-28 13:30:00|34525.6|34505.6|34600.1|34580.1|34617.1|34597.1|34517.6|34497.6|0
1693229700000|2023-08-28 13:35:00|34602.1|34582.1|34609.2|34589.2|34639.2|34619.2|34601.6|34581.6|0
1693230000000|2023-08-28 13:40:00|34610.7|34590.7|34649.2|34629.2|34652.7|34632.7|34605.2|34585.2|0
1693230300000|2023-08-28 13:45:00|34651.2|34631.2|34631.2|34611.2|34670.7|34650.7|34624.2|34604.2|0
1693230600000|2023-08-28 13:50:00|34628.2|34608.2|34618.2|34598.2|34638.2|34618.2|34599.2|34579.2|0
1693230900000|2023-08-28 13:55:00|34612.7|34592.7|34617.2|34597.2|34636.2|34616.2|34612.2|34592.2|0
1693231200000|2023-08-28 14:00:00|34620.2|34600.2|34600.2|34580.2|34622.7|34602.7|34583.2|34563.2|0
1693231500000|2023-08-28 14:05:00|34602.2|34582.2|34611.7|34591.7|34621.2|34601.2|34592.2|34572.2|0
1693231800000|2023-08-28 14:10:00|34612.2|34592.2|34602.2|34582.2|34617.7|34597.7|34587.2|34567.2|0
1693232100000|2023-08-28 14:15:00|34604.2|34584.2|34603.2|34583.2|34611.2|34591.2|34582.2|34562.2|0
1693232400000|2023-08-28 14:20:00|34603.7|34583.7|34616.7|34596.7|34617.7|34597.7|34596.7|34576.7|0
1693232700000|2023-08-28 14:25:00|34620.7|34600.7|34620.2|34600.2|34629.2|34609.2|34604.7|34584.7|0
1693233000000|2023-08-28 14:30:00|34624.7|34604.7|34616.7|34596.7|34629.2|34609.2|34610.7|34590.7|0
1693233300000|2023-08-28 14:35:00|34615.2|34595.2|34600.7|34580.7|34623.2|34603.2|34600.7|34580.7|0
1693233600000|2023-08-28 14:40:00|34600.2|34580.2|34595.7|34575.7|34609.2|34589.2|34585.2|34565.2|0
1693233900000|2023-08-28 14:45:00|34594.7|34574.7|34581.2|34561.2|34605.2|34585.2|34575.7|34555.7|0
1693234200000|2023-08-28 14:50:00|34579.7|34559.7|34558.7|34538.7|34589.7|34569.7|34544.7|34524.7|0
1693234500000|2023-08-28 14:55:00|34559.2|34539.2|34583.7|34563.7|34589.7|34569.7|34547.7|34527.7|0
1693234800000|2023-08-28 15:00:00|34581.7|34561.7|34551.7|34531.7|34583.2|34563.2|34544.2|34524.2|0
1693235100000|2023-08-28 15:05:00|34549.7|34529.7|34521.7|34501.7|34552.7|34532.7|34512.2|34492.2|0
1693235400000|2023-08-28 15:10:00|34522.7|34502.7|34513.7|34493.7|34527.2|34507.2|34510.2|34490.2|0
1693235700000|2023-08-28 15:15:00|34515.7|34495.7|34528.7|34508.7|34529.2|34509.2|34510.7|34490.7|0
1693236000000|2023-08-28 15:20:00|34533.7|34513.7|34523.7|34503.7|34540.2|34520.2|34515.7|34495.7|0
1693236300000|2023-08-28 15:25:00|34524.2|34504.2|34524.7|34504.7|34549.7|34529.7|34515.7|34495.7|0
1693236600000|2023-08-28 15:30:00|34526.2|34506.2|34537.2|34517.2|34547.7|34527.7|34519.7|34499.7|0
1693236900000|2023-08-28 15:35:00|34536.7|34516.7|34559.7|34539.7|34567.2|34547.2|34533.7|34513.7|0
1693237200000|2023-08-28 15:40:00|34560|34540|34523|34503|34564|34544|34512|34492|0
1693237500000|2023-08-28 15:45:00|34520|34500|34519|34499|34534|34514|34508|34488|0
1693237800000|2023-08-28 15:50:00|34517.5|34497.5|34527.5|34507.5|34535.5|34515.5|34507|34487|0
1693238100000|2023-08-28 15:55:00|34529|34509|34538|34518|34540|34520|34514|34494|0
1693238400000|2023-08-28 16:00:00|34537|34517|34538|34518|34539|34519|34529.5|34509.5|0
1693238700000|2023-08-28 16:05:00|34537.5|34517.5|34540.5|34520.5|34547|34527|34528.5|34508.5|0
1693239000000|2023-08-28 16:10:00|34539.5|34519.5|34547|34527|34548.5|34528.5|34521|34501|0
1693239300000|2023-08-28 16:15:00|34545.5|34525.5|34510.5|34490.5|34546|34526|34510.5|34490.5|0
1693239600000|2023-08-28 16:20:00|34509|34489|34507.5|34487.5|34509|34489|34491|34471|0
1693239900000|2023-08-28 16:25:00|34505|34485|34511|34491|34517.5|34497.5|34497.5|34477.5|0
1693240200000|2023-08-28 16:30:00|34510|34490|34503|34483|34515|34495|34495.5|34475.5|0
1693240500000|2023-08-28 16:35:00|34502.5|34482.5|34520.5|34500.5|34523|34503|34494|34474|0
1693240800000|2023-08-28 16:40:00|34519|34499|34522.5|34502.5|34537|34517|34511|34491|0
1693241100000|2023-08-28 16:45:00|34522|34502|34521.5|34501.5|34530|34510|34518|34498|0
1693241400000|2023-08-28 16:50:00|34522.5|34502.5|34540.5|34520.5|34548|34528|34520|34500|0
1693241700000|2023-08-28 16:55:00|34539|34519|34570|34550|34574|34554|34539|34519|0
1693242000000|2023-08-28 17:00:00|34568.2|34548.2|34588.7|34568.7|34594.2|34574.2|34568.2|34548.2|0
1693242300000|2023-08-28 17:05:00|34587.7|34567.7|34595.2|34575.2|34617.2|34597.2|34587.7|34567.7|0
1693242600000|2023-08-28 17:10:00|34593.2|34573.2|34591.2|34571.2|34604.7|34584.7|34585.2|34565.2|0
1693242900000|2023-08-28 17:15:00|34590.7|34570.7|34574.7|34554.7|34593.2|34573.2|34564.7|34544.7|0
1693243200000|2023-08-28 17:20:00|34575.2|34555.2|34578.2|34558.2|34590.7|34570.7|34570.2|34550.2|0
1693243500000|2023-08-28 17:25:00|34578.7|34558.7|34580.7|34560.7|34583.2|34563.2|34570.7|34550.7|0
1693243800000|2023-08-28 17:30:00|34582.2|34562.2|34579.2|34559.2|34596.2|34576.2|34579.2|34559.2|0
1693244100000|2023-08-28 17:35:00|34577.7|34557.7|34556.2|34536.2|34578.2|34558.2|34549.2|34529.2|0
1693244400000|2023-08-28 17:40:00|34553.7|34533.7|34557.7|34537.7|34568.7|34548.7|34553.7|34533.7|0
1693244700000|2023-08-28 17:45:00|34559.2|34539.2|34551.7|34531.7|34561.2|34541.2|34547.2|34527.2|0
1693245000000|2023-08-28 17:50:00|34550.2|34530.2|34508.2|34488.2|34553.7|34533.7|34505.2|34485.2|0
1693245300000|2023-08-28 17:55:00|34503.2|34483.2|34482.2|34462.2|34503.2|34483.2|34464.2|34444.2|0
1693245600000|2023-08-28 18:00:00|34480.2|34460.2|34471.7|34451.7|34485.2|34465.2|34464.7|34444.7|0
1693245900000|2023-08-28 18:05:00|34470.2|34450.2|34485.7|34465.7|34488.2|34468.2|34467.7|34447.7|0
1693246200000|2023-08-28 18:10:00|34485.2|34465.2|34471.7|34451.7|34488.7|34468.7|34462.2|34442.2|0
1693246500000|2023-08-28 18:15:00|34472.2|34452.2|34460.7|34440.7|34485.2|34465.2|34460.2|34440.2|0
1693246800000|2023-08-28 18:20:00|34461.2|34441.2|34474|34454|34480.8|34460.8|34460.2|34440.2|0
1693247100000|2023-08-28 18:25:00|34475.5|34455.5|34471|34451|34479|34459|34459|34439|0
1693247400000|2023-08-28 18:30:00|34470|34450|34470.5|34450.5|34473|34453|34452|34432|0
1693247700000|2023-08-28 18:35:00|34472|34452|34486|34466|34511.5|34491.5|34470|34450|0
1693248000000|2023-08-28 18:40:00|34488|34468|34497|34477|34501.5|34481.5|34484.5|34464.5|0
1693248300000|2023-08-28 18:45:00|34499|34479|34494|34474|34501.5|34481.5|34486.5|34466.5|0
1693248600000|2023-08-28 18:50:00|34494.5|34474.5|34507|34487|34508|34488|34494|34474|0
1693248900000|2023-08-28 18:55:00|34511|34491|34505.5|34485.5|34511.5|34491.5|34486|34466|0
1693249200000|2023-08-28 19:00:00|34507|34487|34518.5|34498.5|34526|34506|34498|34478|0
1693249500000|2023-08-28 19:05:00|34519|34499|34535|34515|34539|34519|34509|34489|0
1693249800000|2023-08-28 19:10:00|34536.5|34516.5|34518|34498|34537.5|34517.5|34511.5|34491.5|0
1693250100000|2023-08-28 19:15:00|34519.5|34499.5|34516.5|34496.5|34527|34507|34509|34489|0
1693250400000|2023-08-28 19:20:00|34518|34498|34504|34484|34521.5|34501.5|34490|34470|0
1693250700000|2023-08-28 19:25:00|34503.5|34483.5|34518|34498|34529|34509|34497|34477|0
1693251000000|2023-08-28 19:30:00|34516.5|34496.5|34530.5|34510.5|34534.5|34514.5|34510.5|34490.5|0
1693251300000|2023-08-28 19:35:00|34529|34509|34522|34502|34540.5|34520.5|34518.5|34498.5|0
1693251600000|2023-08-28 19:40:00|34520.7|34500.7|34541.2|34521.2|34542.7|34522.7|34511.2|34491.2|0
1693251900000|2023-08-28 19:45:00|34540.7|34520.7|34568.7|34548.7|34619.7|34599.7|34537.7|34517.7|0
1693252200000|2023-08-28 19:50:00|34567.2|34547.2|34564.2|34544.2|34574.7|34554.7|34548.7|34528.7|0
1693252500000|2023-08-28 19:55:00|34561.7|34541.7|34569.7|34549.7|34586.7|34566.7|34557.2|34537.2|0
1693252800000|2023-08-28 20:00:00|34572.7|34552.7|34570.7|34550.7|34581.7|34561.7|34565.2|34545.2|0
1693253100000|2023-08-28 20:05:00|34571.2|34551.2|34577.7|34557.7|34577.7|34557.7|34563.7|34543.7|0
1693253400000|2023-08-28 20:10:00|34577.2|34557.2|34579.2|34559.2|34580.7|34560.7|34571.7|34551.7|0
1693253700000|2023-08-28 20:15:00|34580.2|34560.2|34577.7|34557.7|34580.7|34560.7|34570.2|34550.2|0
1693254000000|2023-08-28 20:20:00|34577.2|34557.2|34576.2|34556.2|34578.2|34558.2|34571.2|34551.2|0
1693254300000|2023-08-28 20:25:00|34576.7|34556.7|34581.2|34561.2|34581.2|34561.2|34575.7|34555.7|0
1693254600000|2023-08-28 20:30:00|34581.7|34561.7|34583.2|34563.2|34586.7|34566.7|34580.7|34560.7|0
1693254900000|2023-08-28 20:35:00|34584.2|34564.2|34582.7|34562.7|34586.2|34566.2|34580.7|34560.7|0
1693255200000|2023-08-28 20:40:00|34582.2|34562.2|34586.2|34566.2|34586.7|34566.7|34581.7|34561.7|0
1693255500000|2023-08-28 20:45:00|34585.7|34565.7|34584.2|34564.2|34586.2|34566.2|34583.2|34563.2|0
1693255800000|2023-08-28 20:50:00|34583.7|34563.7|34586.2|34566.2|34589.2|34569.2|34583.7|34563.7|0
1693256100000|2023-08-28 20:55:00|34586.7|34566.7|34590.2|34570.2|34594.2|34574.2|34586.2|34566.2|0
1693256400000|2023-08-28 21:00:00|34590.8|34570.8|34588.5|34568.5|34590.9|34570.9|34587.7|34567.7|0
1693256700000|2023-08-28 21:05:00|34587.4|34567.4|34589.6|34569.6|34589.6|34569.6|34587.4|34567.4|0
1693257000000|2023-08-28 21:10:00|34589.3|34569.3|34589.1|34569.1|34589.3|34569.3|34587.5|34567.5|0
1693257300000|2023-08-28 21:15:00|34588.8|34568.8|34586.9|34566.9|34590.1|34570.1|34586.9|34566.9|0
1693257600000|2023-08-28 21:20:00|34586|34566|34587.4|34567.4|34589.2|34569.2|34585.5|34565.5|0
1693257900000|2023-08-28 21:25:00|34589.3|34569.3|34589|34569|34589.3|34569.3|34589|34569|0
1693258200000|2023-08-28 21:30:00|34589.2|34569.2|34589.2|34569.2|34589.2|34569.2|34589.1|34569.1|0
1693258500000|2023-08-28 21:35:00|34589.3|34569.3|34589.3|34569.3|34589.3|34569.3|34589.2|34569.2|0
1693259100000|2023-08-28 21:45:00|34589.1|34569.1|34589.6|34569.6|34589.6|34569.6|34589.1|34569.1|0
1693259400000|2023-08-28 21:50:00|34589.1|34569.1|34588.2|34568.2|34589.2|34569.2|34587.5|34567.5|0
1693259700000|2023-08-28 21:55:00|34587.5|34567.5|34585.6|34565.6|34587.5|34567.5|34585.3|34565.3|0
1693260000000|2023-08-28 22:00:00|34591.2|34571.2|34599.7|34579.7|34602.2|34582.2|34582.2|34562.2|0
1693260300000|2023-08-28 22:05:00|34599.2|34579.2|34593.7|34573.7|34601.7|34581.7|34592.7|34572.7|0
1693260600000|2023-08-28 22:10:00|34593.2|34573.2|34595.7|34575.7|34602.2|34582.2|34592.7|34572.7|0
1693260900000|2023-08-28 22:15:00|34596.7|34576.7|34599.7|34579.7|34601.2|34581.2|34594.2|34574.2|0
1693261200000|2023-08-28 22:20:00|34599.2|34579.2|34601.2|34581.2|34602.7|34582.7|34599.2|34579.2|0
1693261500000|2023-08-28 22:25:00|34601.7|34581.7|34598.2|34578.2|34601.7|34581.7|34594.2|34574.2|0
1693261800000|2023-08-28 22:30:00|34598.7|34578.7|34597.7|34577.7|34599.7|34579.7|34596.2|34576.2|0
1693262100000|2023-08-28 22:35:00|34597.2|34577.2|34597.2|34577.2|34599.2|34579.2|34595.2|34575.2|0
1693262400000|2023-08-28 22:40:00|34596.7|34576.7|34599.2|34579.2|34599.2|34579.2|34593.2|34573.2|0
1693262700000|2023-08-28 22:45:00|34599.7|34579.7|34600.7|34580.7|34601.7|34581.7|34598.2|34578.2|0
1693263000000|2023-08-28 22:50:00|34601.7|34581.7|34601.7|34581.7|34601.7|34581.7|34600.2|34580.2|0
1693263300000|2023-08-28 22:55:00|34601.2|34581.2|34598.2|34578.2|34601.2|34581.2|34597.7|34577.7|0
1693263600000|2023-08-28 23:00:00|34599.7|34579.7|34594.7|34574.7|34601.2|34581.2|34594.2|34574.2|0
1693263900000|2023-08-28 23:05:00|34595.2|34575.2|34592.7|34572.7|34596.7|34576.7|34592.7|34572.7|0
1693264200000|2023-08-28 23:10:00|34593.2|34573.2|34590.2|34570.2|34593.7|34573.7|34586.7|34566.7|0
1693264500000|2023-08-28 23:15:00|34590.7|34570.7|34587.7|34567.7|34590.7|34570.7|34587.7|34567.7|0
1693264800000|2023-08-28 23:20:00|34587.2|34567.2|34592.2|34572.2|34592.7|34572.7|34586.7|34566.7|0
1693265100000|2023-08-28 23:25:00|34591.7|34571.7|34590.2|34570.2|34591.7|34571.7|34588.7|34568.7|0
1693265400000|2023-08-28 23:30:00|34590.7|34570.7|34588.2|34568.2|34593.2|34573.2|34587.7|34567.7|0
1693265700000|2023-08-28 23:35:00|34588.7|34568.7|34586.2|34566.2|34588.7|34568.7|34586.2|34566.2|0
1693266000000|2023-08-28 23:40:00|34585.7|34565.7|34590.7|34570.7|34591.2|34571.2|34585.2|34565.2|0
1693266300000|2023-08-28 23:45:00|34591.2|34571.2|34588.2|34568.2|34591.2|34571.2|34586.2|34566.2|0
1693266600000|2023-08-28 23:50:00|34587.7|34567.7|34583.2|34563.2|34587.7|34567.7|34582.2|34562.2|0
1693266900000|2023-08-28 23:55:00|34582.7|34562.7|34583.2|34563.2|34585.2|34565.2|34580.7|34560.7|0
1693267200000|2023-08-29 00:00:00|34583.7|34563.7|34573.7|34553.7|34585.2|34565.2|34571.7|34551.7|0
1693267500000|2023-08-29 00:05:00|34573.2|34553.2|34566.2|34546.2|34574.2|34554.2|34562.2|34542.2|0
1693267800000|2023-08-29 00:10:00|34566.7|34546.7|34575.7|34555.7|34576.2|34556.2|34566.2|34546.2|0
1693268100000|2023-08-29 00:15:00|34576.7|34556.7|34578.2|34558.2|34582.2|34562.2|34575.2|34555.2|0
1693268400000|2023-08-29 00:20:00|34577.7|34557.7|34583.2|34563.2|34586.2|34566.2|34577.7|34557.7|0
1693268700000|2023-08-29 00:25:00|34582.7|34562.7|34581.7|34561.7|34584.7|34564.7|34581.2|34561.2|0
1693269000000|2023-08-29 00:30:00|34582.7|34562.7|34583.2|34563.2|34588.7|34568.7|34581.7|34561.7|0
1693269300000|2023-08-29 00:35:00|34583.7|34563.7|34588.2|34568.2|34588.7|34568.7|34583.7|34563.7|0
1693269600000|2023-08-29 00:40:00|34587.7|34567.7|34583.2|34563.2|34589.2|34569.2|34580.7|34560.7|0
1693269900000|2023-08-29 00:45:00|34582.7|34562.7|34585.2|34565.2|34589.2|34569.2|34581.7|34561.7|0
1693270200000|2023-08-29 00:50:00|34584.7|34564.7|34588.7|34568.7|34591.2|34571.2|34584.2|34564.2|0
1693270500000|2023-08-29 00:55:00|34587.7|34567.7|34588.2|34568.2|34590.2|34570.2|34587.2|34567.2|0
1693270800000|2023-08-29 01:00:00|34587.7|34567.7|34583.2|34563.2|34589.2|34569.2|34581.2|34561.2|0
1693271100000|2023-08-29 01:05:00|34582.7|34562.7|34586.2|34566.2|34587.2|34567.2|34581.2|34561.2|0
1693271400000|2023-08-29 01:10:00|34585.7|34565.7|34583.2|34563.2|34585.7|34565.7|34580.2|34560.2|0
1693271700000|2023-08-29 01:15:00|34582.7|34562.7|34589.2|34569.2|34591.7|34571.7|34582.2|34562.2|0
1693272000000|2023-08-29 01:20:00|34588.7|34568.7|34580.2|34560.2|34588.7|34568.7|34576.7|34556.7|0
1693272300000|2023-08-29 01:25:00|34579.2|34559.2|34583.2|34563.2|34585.2|34565.2|34579.2|34559.2|0
1693272600000|2023-08-29 01:30:00|34582.2|34562.2|34580.2|34560.2|34589.2|34569.2|34579.2|34559.2|0
1693272900000|2023-08-29 01:35:00|34580.7|34560.7|34577.2|34557.2|34586.2|34566.2|34576.2|34556.2|0
1693273200000|2023-08-29 01:40:00|34576.7|34556.7|34586.2|34566.2|34587.2|34567.2|34576.2|34556.2|0
1693273500000|2023-08-29 01:45:00|34585.7|34565.7|34584.7|34564.7|34593.7|34573.7|34583.7|34563.7|0
1693273800000|2023-08-29 01:50:00|34584.2|34564.2|34570.2|34550.2|34585.2|34565.2|34569.7|34549.7|0
1693274100000|2023-08-29 01:55:00|34569.7|34549.7|34562.2|34542.2|34573.7|34553.7|34560.2|34540.2|0
1693274400000|2023-08-29 02:00:00|34562.7|34542.7|34569.2|34549.2|34570.2|34550.2|34562.2|34542.2|0
1693274700000|2023-08-29 02:05:00|34569.7|34549.7|34572.2|34552.2|34574.2|34554.2|34567.2|34547.2|0
1693275000000|2023-08-29 02:10:00|34572.7|34552.7|34574.7|34554.7|34577.7|34557.7|34571.2|34551.2|0
1693275300000|2023-08-29 02:15:00|34574.2|34554.2|34569.2|34549.2|34574.2|34554.2|34568.7|34548.7|0
1693275600000|2023-08-29 02:20:00|34569.7|34549.7|34575.2|34555.2|34576.7|34556.7|34569.2|34549.2|0
1693275900000|2023-08-29 02:25:00|34574.7|34554.7|34576.7|34556.7|34577.2|34557.2|34572.7|34552.7|0
1693276200000|2023-08-29 02:30:00|34576.2|34556.2|34575.2|34555.2|34577.2|34557.2|34572.2|34552.2|0
1693276500000|2023-08-29 02:35:00|34575.7|34555.7|34579.2|34559.2|34579.7|34559.7|34574.2|34554.2|0
1693276800000|2023-08-29 02:40:00|34578.7|34558.7|34577.7|34557.7|34579.2|34559.2|34574.7|34554.7|0
1693277100000|2023-08-29 02:45:00|34577.2|34557.2|34577.2|34557.2|34578.2|34558.2|34574.7|34554.7|0
1693277400000|2023-08-29 02:50:00|34577.7|34557.7|34575.7|34555.7|34579.2|34559.2|34574.2|34554.2|0
1693277700000|2023-08-29 02:55:00|34575.2|34555.2|34581.7|34561.7|34581.7|34561.7|34573.2|34553.2|0
1693278000000|2023-08-29 03:00:00|34581.2|34561.2|34578.2|34558.2|34582.2|34562.2|34576.7|34556.7|0
1693278300000|2023-08-29 03:05:00|34577.7|34557.7|34577.2|34557.2|34580.7|34560.7|34576.7|34556.7|0
1693278600000|2023-08-29 03:10:00|34576.7|34556.7|34578.2|34558.2|34579.2|34559.2|34574.7|34554.7|0
1693278900000|2023-08-29 03:15:00|34577.7|34557.7|34580.2|34560.2|34580.2|34560.2|34576.7|34556.7|0
1693279200000|2023-08-29 03:20:00|34580.7|34560.7|34579.7|34559.7|34582.2|34562.2|34577.7|34557.7|0
1693279500000|2023-08-29 03:25:00|34580.2|34560.2|34586.7|34566.7|34587.7|34567.7|34580.2|34560.2|0
1693279800000|2023-08-29 03:30:00|34586.2|34566.2|34583.7|34563.7|34587.7|34567.7|34583.7|34563.7|0
1693280100000|2023-08-29 03:35:00|34584.2|34564.2|34585.7|34565.7|34586.7|34566.7|34582.7|34562.7|0
1693280400000|2023-08-29 03:40:00|34587.2|34567.2|34585.7|34565.7|34588.7|34568.7|34585.2|34565.2|0
1693280700000|2023-08-29 03:45:00|34585.2|34565.2|34588.2|34568.2|34588.2|34568.2|34583.7|34563.7|0
1693281000000|2023-08-29 03:50:00|34587.7|34567.7|34583.7|34563.7|34587.7|34567.7|34583.7|34563.7|0
1693281300000|2023-08-29 03:55:00|34583.2|34563.2|34585.2|34565.2|34587.7|34567.7|34582.2|34562.2|0
1693281600000|2023-08-29 04:00:00|34584.7|34564.7|34586.2|34566.2|34588.2|34568.2|34583.7|34563.7|0
1693281900000|2023-08-29 04:05:00|34586.7|34566.7|34583.2|34563.2|34587.7|34567.7|34582.7|34562.7|0
1693282200000|2023-08-29 04:10:00|34582.7|34562.7|34583.2|34563.2|34583.7|34563.7|34581.7|34561.7|0
1693282500000|2023-08-29 04:15:00|34582.7|34562.7|34583.2|34563.2|34585.2|34565.2|34581.7|34561.7|0
1693282800000|2023-08-29 04:20:00|34582.7|34562.7|34586.7|34566.7|34586.7|34566.7|34582.7|34562.7|0
1693283100000|2023-08-29 04:25:00|34587.2|34567.2|34588.7|34568.7|34592.7|34572.7|34587.2|34567.2|0
1693283400000|2023-08-29 04:30:00|34589.2|34569.2|34587.2|34567.2|34589.2|34569.2|34585.7|34565.7|0
1693283700000|2023-08-29 04:35:00|34586.7|34566.7|34583.2|34563.2|34587.2|34567.2|34582.7|34562.7|0
1693284000000|2023-08-29 04:40:00|34582.7|34562.7|34581.7|34561.7|34585.2|34565.2|34580.7|34560.7|0
1693284300000|2023-08-29 04:45:00|34582.2|34562.2|34581.2|34561.2|34582.7|34562.7|34579.7|34559.7|0
1693284600000|2023-08-29 04:50:00|34580.7|34560.7|34580.7|34560.7|34582.7|34562.7|34580.7|34560.7|0
1693284900000|2023-08-29 04:55:00|34582.2|34562.2|34581.7|34561.7|34583.7|34563.7|34581.2|34561.2|0
1693285200000|2023-08-29 05:00:00|34582.2|34562.2|34584.2|34564.2|34585.2|34565.2|34581.7|34561.7|0
1693285500000|2023-08-29 05:05:00|34584.7|34564.7|34591.2|34571.2|34591.2|34571.2|34581.2|34561.2|0
1693285800000|2023-08-29 05:10:00|34590.7|34570.7|34596.7|34576.7|34597.7|34577.7|34588.7|34568.7|0
1693286100000|2023-08-29 05:15:00|34597.2|34577.2|34596.7|34576.7|34597.7|34577.7|34593.2|34573.2|0
1693286400000|2023-08-29 05:20:00|34597.2|34577.2|34601.7|34581.7|34604.2|34584.2|34595.2|34575.2|0
1693286700000|2023-08-29 05:25:00|34602.2|34582.2|34601.2|34581.2|34605.2|34585.2|34600.7|34580.7|0
1693287000000|2023-08-29 05:30:00|34601.7|34581.7|34600.2|34580.2|34601.7|34581.7|34596.7|34576.7|0
1693287300000|2023-08-29 05:35:00|34600.7|34580.7|34603.7|34583.7|34604.7|34584.7|34600.7|34580.7|0
1693287600000|2023-08-29 05:40:00|34604.2|34584.2|34598.2|34578.2|34604.2|34584.2|34597.7|34577.7|0
1693287900000|2023-08-29 05:45:00|34598.7|34578.7|34603.7|34583.7|34605.2|34585.2|34598.2|34578.2|0
1693288200000|2023-08-29 05:50:00|34603.2|34583.2|34603.2|34583.2|34605.7|34585.7|34601.7|34581.7|0
1693288500000|2023-08-29 05:55:00|34602.7|34582.7|34607.2|34587.2|34608.2|34588.2|34600.7|34580.7|0
1693288800000|2023-08-29 06:00:00|34608.2|34588.2|34610.2|34590.2|34617.2|34597.2|34604.7|34584.7|0
1693289100000|2023-08-29 06:05:00|34609.7|34589.7|34611.7|34591.7|34617.2|34597.2|34609.2|34589.2|0
1693289400000|2023-08-29 06:10:00|34611.2|34591.2|34598.7|34578.7|34616.2|34596.2|34597.2|34577.2|0
1693289700000|2023-08-29 06:15:00|34599.2|34579.2|34600.2|34580.2|34606.2|34586.2|34597.7|34577.7|0
1693290000000|2023-08-29 06:20:00|34600.7|34580.7|34600.2|34580.2|34604.2|34584.2|34597.7|34577.7|0
1693290300000|2023-08-29 06:25:00|34599.7|34579.7|34601.7|34581.7|34603.2|34583.2|34598.2|34578.2|0
1693290600000|2023-08-29 06:30:00|34601.2|34581.2|34604.2|34584.2|34606.7|34586.7|34599.7|34579.7|0
1693290900000|2023-08-29 06:35:00|34604.7|34584.7|34607.7|34587.7|34613.7|34593.7|34604.7|34584.7|0
1693291200000|2023-08-29 06:40:00|34608.7|34588.7|34609.2|34589.2|34622.7|34602.7|34607.7|34587.7|0
1693291500000|2023-08-29 06:45:00|34609.7|34589.7|34600.2|34580.2|34609.7|34589.7|34600.2|34580.2|0
1693291800000|2023-08-29 06:50:00|34600.7|34580.7|34590.2|34570.2|34601.2|34581.2|34588.7|34568.7|0
1693292100000|2023-08-29 06:55:00|34589.7|34569.7|34596.2|34576.2|34596.2|34576.2|34587.7|34567.7|0
1693292400000|2023-08-29 07:00:00|34595.2|34575.2|34605.2|34585.2|34610.2|34590.2|34590.7|34570.7|0
1693292700000|2023-08-29 07:05:00|34603.2|34583.2|34607.2|34587.2|34611.2|34591.2|34600.2|34580.2|0
1693293000000|2023-08-29 07:10:00|34606.7|34586.7|34603.2|34583.2|34607.7|34587.7|34590.7|34570.7|0
1693293300000|2023-08-29 07:15:00|34603.7|34583.7|34600.2|34580.2|34605.2|34585.2|34597.2|34577.2|0
1693293600000|2023-08-29 07:20:00|34600.7|34580.7|34613.7|34593.7|34616.2|34596.2|34596.7|34576.7|0
1693293900000|2023-08-29 07:25:00|34614.2|34594.2|34634.2|34614.2|34637.2|34617.2|34613.7|34593.7|0
1693294200000|2023-08-29 07:30:00|34633.7|34613.7|34640.2|34620.2|34649.7|34629.7|34633.7|34613.7|0
1693294500000|2023-08-29 07:35:00|34639.7|34619.7|34633.2|34613.2|34642.7|34622.7|34626.2|34606.2|0
1693294800000|2023-08-29 07:40:00|34634.2|34614.2|34623.7|34603.7|34634.2|34614.2|34619.2|34599.2|0
1693295100000|2023-08-29 07:45:00|34624.7|34604.7|34618.2|34598.2|34628.2|34608.2|34617.2|34597.2|0
1693295400000|2023-08-29 07:50:00|34618.7|34598.7|34570.7|34550.7|34619.2|34599.2|34570.7|34550.7|0
1693295700000|2023-08-29 07:55:00|34569.7|34549.7|34559.2|34539.2|34571.2|34551.2|34550.2|34530.2|0
1693296000000|2023-08-29 08:00:00|34556.2|34536.2|34568.7|34548.7|34577.7|34557.7|34556.2|34536.2|0
1693296300000|2023-08-29 08:05:00|34568.2|34548.2|34568.2|34548.2|34575.2|34555.2|34564.2|34544.2|0
1693296600000|2023-08-29 08:10:00|34567.7|34547.7|34556.2|34536.2|34568.2|34548.2|34546.7|34526.7|0
1693296900000|2023-08-29 08:15:00|34555.2|34535.2|34569.2|34549.2|34576.7|34556.7|34555.2|34535.2|0
1693297200000|2023-08-29 08:20:00|34568.7|34548.7|34575.2|34555.2|34584.2|34564.2|34567.2|34547.2|0
1693297500000|2023-08-29 08:25:00|34576.2|34556.2|34569.2|34549.2|34577.2|34557.2|34567.2|34547.2|0
1693297800000|2023-08-29 08:30:00|34568.7|34548.7|34585.2|34565.2|34588.7|34568.7|34565.7|34545.7|0
1693298100000|2023-08-29 08:35:00|34585.7|34565.7|34577.2|34557.2|34594.2|34574.2|34576.2|34556.2|0
1693298400000|2023-08-29 08:40:00|34576.7|34556.7|34580.2|34560.2|34581.2|34561.2|34573.2|34553.2|0
1693298700000|2023-08-29 08:45:00|34579.7|34559.7|34579.2|34559.2|34584.2|34564.2|34575.2|34555.2|0
1693299000000|2023-08-29 08:50:00|34579.7|34559.7|34560.2|34540.2|34580.2|34560.2|34555.2|34535.2|0
1693299300000|2023-08-29 08:55:00|34560.7|34540.7|34547.7|34527.7|34580.7|34560.7|34546.2|34526.2|0
1693299600000|2023-08-29 09:00:00|34549.2|34529.2|34562.2|34542.2|34564.2|34544.2|34543.2|34523.2|0
1693299900000|2023-08-29 09:05:00|34561.7|34541.7|34577.2|34557.2|34577.2|34557.2|34559.2|34539.2|0
1693300200000|2023-08-29 09:10:00|34577.7|34557.7|34577.7|34557.7|34582.7|34562.7|34574.7|34554.7|0
1693300500000|2023-08-29 09:15:00|34578.2|34558.2|34560.7|34540.7|34578.7|34558.7|34558.2|34538.2|0
1693300800000|2023-08-29 09:20:00|34561.2|34541.2|34563.2|34543.2|34567.7|34547.7|34557.2|34537.2|0
1693301100000|2023-08-29 09:25:00|34562.7|34542.7|34570.7|34550.7|34573.2|34553.2|34562.2|34542.2|0
1693301400000|2023-08-29 09:30:00|34571.2|34551.2|34573.7|34553.7|34578.7|34558.7|34566.7|34546.7|0
1693301700000|2023-08-29 09:35:00|34571.2|34551.2|34585.2|34565.2|34588.7|34568.7|34571.2|34551.2|0
1693302000000|2023-08-29 09:40:00|34586.2|34566.2|34592.7|34572.7|34595.2|34575.2|34581.7|34561.7|0
1693302300000|2023-08-29 09:45:00|34593.7|34573.7|34605.2|34585.2|34605.7|34585.7|34591.2|34571.2|0
1693302600000|2023-08-29 09:50:00|34604.2|34584.2|34614.2|34594.2|34615.2|34595.2|34597.7|34577.7|0
1693302900000|2023-08-29 09:55:00|34614.7|34594.7|34616.2|34596.2|34621.7|34601.7|34613.7|34593.7|0
1693303200000|2023-08-29 10:00:00|34617.2|34597.2|34608.2|34588.2|34621.2|34601.2|34605.7|34585.7|0
1693303500000|2023-08-29 10:05:00|34609.7|34589.7|34614.2|34594.2|34617.7|34597.7|34607.2|34587.2|0
1693303800000|2023-08-29 10:10:00|34614.7|34594.7|34601.2|34581.2|34615.2|34595.2|34595.2|34575.2|0
1693304100000|2023-08-29 10:15:00|34601.7|34581.7|34579.2|34559.2|34601.7|34581.7|34576.7|34556.7|0
1693304400000|2023-08-29 10:20:00|34578.2|34558.2|34591.7|34571.7|34593.7|34573.7|34577.2|34557.2|0
1693304700000|2023-08-29 10:25:00|34592.2|34572.2|34587.7|34567.7|34594.2|34574.2|34583.7|34563.7|0
1693305000000|2023-08-29 10:30:00|34586.7|34566.7|34588.2|34568.2|34593.2|34573.2|34583.2|34563.2|0
1693305300000|2023-08-29 10:35:00|34587.7|34567.7|34581.2|34561.2|34590.2|34570.2|34576.2|34556.2|0
1693305600000|2023-08-29 10:40:00|34581.7|34561.7|34580.2|34560.2|34585.7|34565.7|34574.7|34554.7|0
1693305900000|2023-08-29 10:45:00|34579.7|34559.7|34568.7|34548.7|34580.2|34560.2|34566.7|34546.7|0
1693306200000|2023-08-29 10:50:00|34569.2|34549.2|34564.7|34544.7|34570.7|34550.7|34560.2|34540.2|0
1693306500000|2023-08-29 10:55:00|34564.2|34544.2|34558.7|34538.7|34569.7|34549.7|34558.7|34538.7|0
1693306800000|2023-08-29 11:00:00|34558.2|34538.2|34567.2|34547.2|34570.7|34550.7|34556.7|34536.7|0
1693307100000|2023-08-29 11:05:00|34566.7|34546.7|34577.2|34557.2|34578.2|34558.2|34565.2|34545.2|0
1693307400000|2023-08-29 11:10:00|34575.2|34555.2|34571.7|34551.7|34582.2|34562.2|34569.2|34549.2|0
1693307700000|2023-08-29 11:15:00|34572.7|34552.7|34567.2|34547.2|34575.7|34555.7|34565.2|34545.2|0
1693308000000|2023-08-29 11:20:00|34566.2|34546.2|34571.7|34551.7|34580.2|34560.2|34566.2|34546.2|0
1693308300000|2023-08-29 11:25:00|34572.2|34552.2|34557.7|34537.7|34573.2|34553.2|34556.7|34536.7|0
1693308600000|2023-08-29 11:30:00|34557.2|34537.2|34564.7|34544.7|34567.2|34547.2|34554.2|34534.2|0
1693308900000|2023-08-29 11:35:00|34564.2|34544.2|34542.7|34522.7|34565.7|34545.7|34535.7|34515.7|0
1693309200000|2023-08-29 11:40:00|34542.2|34522.2|34539.2|34519.2|34545.2|34525.2|34537.2|34517.2|0
1693309500000|2023-08-29 11:45:00|34538.2|34518.2|34547.2|34527.2|34548.7|34528.7|34530.7|34510.7|0
1693309800000|2023-08-29 11:50:00|34546.7|34526.7|34545.2|34525.2|34548.2|34528.2|34539.2|34519.2|0
1693310100000|2023-08-29 11:55:00|34544.2|34524.2|34539.2|34519.2|34544.7|34524.7|34536.2|34516.2|0
1693310400000|2023-08-29 12:00:00|34539.7|34519.7|34547.2|34527.2|34548.7|34528.7|34535.2|34515.2|0
1693310700000|2023-08-29 12:05:00|34547.7|34527.7|34562.2|34542.2|34563.2|34543.2|34547.2|34527.2|0
1693311000000|2023-08-29 12:10:00|34562.7|34542.7|34547.2|34527.2|34564.7|34544.7|34544.2|34524.2|0
1693311300000|2023-08-29 12:15:00|34547.7|34527.7|34536.2|34516.2|34555.7|34535.7|34535.2|34515.2|0
1693311600000|2023-08-29 12:20:00|34535.2|34515.2|34528.2|34508.2|34539.2|34519.2|34524.7|34504.7|0
1693311900000|2023-08-29 12:25:00|34527.7|34507.7|34510.2|34490.2|34531.2|34511.2|34508.7|34488.7|0
1693312200000|2023-08-29 12:30:00|34507.7|34487.7|34524.2|34504.2|34529.2|34509.2|34503.7|34483.7|0
1693312500000|2023-08-29 12:35:00|34523.7|34503.7|34532.7|34512.7|34533.2|34513.2|34517.7|34497.7|0
1693312800000|2023-08-29 12:40:00|34532.2|34512.2|34543.2|34523.2|34544.2|34524.2|34526.2|34506.2|0
1693313100000|2023-08-29 12:45:00|34543.7|34523.7|34535.2|34515.2|34544.7|34524.7|34525.2|34505.2|0
1693313400000|2023-08-29 12:50:00|34534.7|34514.7|34535.2|34515.2|34552.2|34532.2|34533.2|34513.2|0
1693313700000|2023-08-29 12:55:00|34535.7|34515.7|34540.2|34520.2|34546.2|34526.2|34532.2|34512.2|0
1693314000000|2023-08-29 13:00:00|34539.2|34519.2|34528.2|34508.2|34542.2|34522.2|34526.7|34506.7|0
1693314300000|2023-08-29 13:05:00|34527.7|34507.7|34542.2|34522.2|34547.2|34527.2|34525.2|34505.2|0
1693314600000|2023-08-29 13:10:00|34542.7|34522.7|34531.2|34511.2|34542.7|34522.7|34524.7|34504.7|0
1693314900000|2023-08-29 13:15:00|34531.7|34511.7|34539.2|34519.2|34539.2|34519.2|34517.7|34497.7|0
1693315200000|2023-08-29 13:20:00|34538.7|34518.7|34545.7|34525.7|34555.7|34535.7|34535.2|34515.2|0
1693315500000|2023-08-29 13:25:00|34542.7|34522.7|34555.7|34535.7|34556.2|34536.2|34539.2|34519.2|0
1693315800000|2023-08-29 13:30:00|34555.2|34535.2|34551.7|34531.7|34568.7|34548.7|34539.2|34519.2|0
1693316100000|2023-08-29 13:35:00|34549.7|34529.7|34599.7|34579.7|34603.7|34583.7|34542.2|34522.2|0
1693316400000|2023-08-29 13:40:00|34599.2|34579.2|34619.7|34599.7|34625.2|34605.2|34590.7|34570.7|0
1693316700000|2023-08-29 13:45:00|34618.7|34598.7|34646.2|34626.2|34661.2|34641.2|34617.7|34597.7|0
1693317000000|2023-08-29 13:50:00|34647.7|34627.7|34637.7|34617.7|34648.2|34628.2|34621.2|34601.2|0
1693317300000|2023-08-29 13:55:00|34636.2|34616.2|34628.2|34608.2|34642.2|34622.2|34612.7|34592.7|0
1693317600000|2023-08-29 14:00:00|34629.7|34609.7|34679.2|34659.2|34697.7|34677.7|34629.7|34609.7|0
1693317900000|2023-08-29 14:05:00|34684.7|34664.7|34677.7|34657.7|34695.2|34675.2|34669.7|34649.7|0
1693318200000|2023-08-29 14:10:00|34678.2|34658.2|34662.2|34642.2|34681.2|34661.2|34632.2|34612.2|0
1693318500000|2023-08-29 14:15:00|34661.7|34641.7|34701.7|34681.7|34717.2|34697.2|34661.7|34641.7|0
1693318800000|2023-08-29 14:20:00|34704.7|34684.7|34713.2|34693.2|34717.7|34697.7|34693.7|34673.7|0
1693319100000|2023-08-29 14:25:00|34712.7|34692.7|34692.2|34672.2|34712.7|34692.7|34690.2|34670.2|0
1693319400000|2023-08-29 14:30:00|34694.2|34674.2|34734.7|34714.7|34743.2|34723.2|34692.7|34672.7|0
1693319700000|2023-08-29 14:35:00|34733.2|34713.2|34654.2|34634.2|34736.7|34716.7|34652.7|34632.7|0
1693320000000|2023-08-29 14:40:00|34653.7|34633.7|34641.7|34621.7|34665.7|34645.7|34638.7|34618.7|0
1693320300000|2023-08-29 14:45:00|34642.2|34622.2|34642.7|34622.7|34646.7|34626.7|34613.7|34593.7|0
1693320600000|2023-08-29 14:50:00|34640.7|34620.7|34628.2|34608.2|34665.2|34645.2|34628.2|34608.2|0
1693320900000|2023-08-29 14:55:00|34626.2|34606.2|34647.7|34627.7|34649.2|34629.2|34617.2|34597.2|0
1693321200000|2023-08-29 15:00:00|34649.2|34629.2|34653.7|34633.7|34659.7|34639.7|34636.2|34616.2|0
1693321500000|2023-08-29 15:05:00|34654.2|34634.2|34667.2|34647.2|34671.7|34651.7|34645.7|34625.7|0
1693321800000|2023-08-29 15:10:00|34667.7|34647.7|34673.2|34653.2|34675.2|34655.2|34654.7|34634.7|0
1693322100000|2023-08-29 15:15:00|34673.7|34653.7|34679.7|34659.7|34685.7|34665.7|34670.2|34650.2|0
1693322400000|2023-08-29 15:20:00|34681.2|34661.2|34705.2|34685.2|34708.2|34688.2|34676.2|34656.2|0
1693322700000|2023-08-29 15:25:00|34707.2|34687.2|34708.7|34688.7|34716.7|34696.7|34697.7|34677.7|0
1693323000000|2023-08-29 15:30:00|34710.2|34690.2|34726.2|34706.2|34730.7|34710.7|34707.7|34687.7|0
1693323300000|2023-08-29 15:35:00|34728.2|34708.2|34754.2|34734.2|34754.2|34734.2|34723.7|34703.7|0
1693323600000|2023-08-29 15:40:00|34756|34736|34776.5|34756.5|34781|34761|34751.5|34731.5|0
1693323900000|2023-08-29 15:45:00|34777|34757|34757.5|34737.5|34782.5|34762.5|34754|34734|0
1693324200000|2023-08-29 15:50:00|34758.5|34738.5|34769.5|34749.5|34778.5|34758.5|34757.5|34737.5|0
1693324500000|2023-08-29 15:55:00|34770.5|34750.5|34762.5|34742.5|34771.5|34751.5|34748.5|34728.5|0
1693324800000|2023-08-29 16:00:00|34761.5|34741.5|34776.5|34756.5|34779|34759|34753.5|34733.5|0
1693325100000|2023-08-29 16:05:00|34777.5|34757.5|34769|34749|34779|34759|34759.5|34739.5|0
1693325400000|2023-08-29 16:10:00|34770|34750|34761|34741|34775.5|34755.5|34760.5|34740.5|0
1693325700000|2023-08-29 16:15:00|34760.5|34740.5|34776|34756|34788|34768|34759|34739|0
1693326000000|2023-08-29 16:20:00|34775|34755|34805|34785|34808|34788|34774|34754|0
1693326300000|2023-08-29 16:25:00|34806|34786|34809|34789|34820|34800|34798.5|34778.5|0
1693326600000|2023-08-29 16:30:00|34809.5|34789.5|34806.5|34786.5|34813.5|34793.5|34794.5|34774.5|0
1693326900000|2023-08-29 16:35:00|34806|34786|34793.5|34773.5|34807.5|34787.5|34789|34769|0
1693327200000|2023-08-29 16:40:00|34794.5|34774.5|34781.5|34761.5|34794.5|34774.5|34777.5|34757.5|0
1693327500000|2023-08-29 16:45:00|34781|34761|34768|34748|34781.5|34761.5|34762|34742|0
1693327800000|2023-08-29 16:50:00|34768.5|34748.5|34772|34752|34777|34757|34758|34738|0
1693328100000|2023-08-29 16:55:00|34772.5|34752.5|34785.5|34765.5|34785.5|34765.5|34772|34752|0
1693328400000|2023-08-29 17:00:00|34784.5|34764.5|34806|34786|34809|34789|34778|34758|0
1693328700000|2023-08-29 17:05:00|34805.5|34785.5|34805.5|34785.5|34806.5|34786.5|34797.5|34777.5|0
1693329000000|2023-08-29 17:10:00|34807|34787|34805.5|34785.5|34812.5|34792.5|34785.5|34765.5|0
1693329300000|2023-08-29 17:15:00|34806|34786|34794|34774|34809.5|34789.5|34792.5|34772.5|0
1693329600000|2023-08-29 17:20:00|34793.5|34773.5|34811.5|34791.5|34812|34792|34787|34767|0
1693329900000|2023-08-29 17:25:00|34813.5|34793.5|34807.5|34787.5|34816.5|34796.5|34803|34783|0
1693330200000|2023-08-29 17:30:00|34808|34788|34806.5|34786.5|34814|34794|34803.5|34783.5|0
1693330500000|2023-08-29 17:35:00|34807|34787|34831|34811|34834.5|34814.5|34805|34785|0
1693330800000|2023-08-29 17:40:00|34831.5|34811.5|34822.5|34802.5|34836.5|34816.5|34820|34800|0
1693331100000|2023-08-29 17:45:00|34822|34802|34820.5|34800.5|34833.5|34813.5|34819.5|34799.5|0
1693331400000|2023-08-29 17:50:00|34820|34800|34798|34778|34827.5|34807.5|34790.5|34770.5|0
1693331700000|2023-08-29 17:55:00|34798.5|34778.5|34799.5|34779.5|34803.5|34783.5|34770.5|34750.5|0
1693332000000|2023-08-29 18:00:00|34799|34779|34801|34781|34806.5|34786.5|34789.5|34769.5|0
1693332300000|2023-08-29 18:05:00|34800.5|34780.5|34809.5|34789.5|34809.5|34789.5|34795|34775|0
1693332600000|2023-08-29 18:10:00|34810|34790|34797|34777|34814.5|34794.5|34794|34774|0
1693332900000|2023-08-29 18:15:00|34796.5|34776.5|34802|34782|34802|34782|34785.5|34765.5|0
1693333200000|2023-08-29 18:20:00|34802.2|34782.2|34798.2|34778.2|34821.2|34801.2|34797.2|34777.2|0
1693333500000|2023-08-29 18:25:00|34799.2|34779.2|34800.2|34780.2|34812.2|34792.2|34780.7|34760.7|0
1693333800000|2023-08-29 18:30:00|34801.2|34781.2|34817.2|34797.2|34819.2|34799.2|34795.7|34775.7|0
1693334100000|2023-08-29 18:35:00|34816.7|34796.7|34804.7|34784.7|34835.7|34815.7|34803.7|34783.7|0
1693334400000|2023-08-29 18:40:00|34806.7|34786.7|34828.2|34808.2|34828.7|34808.7|34803.7|34783.7|0
1693334700000|2023-08-29 18:45:00|34827.7|34807.7|34818.2|34798.2|34834.2|34814.2|34812.7|34792.7|0
1693335000000|2023-08-29 18:50:00|34818.7|34798.7|34803.2|34783.2|34823.2|34803.2|34795.2|34775.2|0
1693335300000|2023-08-29 18:55:00|34803.7|34783.7|34801.2|34781.2|34808.2|34788.2|34784.2|34764.2|0
1693335600000|2023-08-29 19:00:00|34800.2|34780.2|34802.2|34782.2|34807.7|34787.7|34776.2|34756.2|0
1693335900000|2023-08-29 19:05:00|34801.2|34781.2|34792.7|34772.7|34807.2|34787.2|34787.7|34767.7|0
1693336200000|2023-08-29 19:10:00|34793.7|34773.7|34804.2|34784.2|34808.2|34788.2|34787.7|34767.7|0
1693336500000|2023-08-29 19:15:00|34803.7|34783.7|34822.7|34802.7|34823.2|34803.2|34799.7|34779.7|0
1693336800000|2023-08-29 19:20:00|34821.7|34801.7|34831.2|34811.2|34832.2|34812.2|34811.7|34791.7|0
1693337100000|2023-08-29 19:25:00|34830.7|34810.7|34840.7|34820.7|34847.7|34827.7|34829.7|34809.7|0
1693337400000|2023-08-29 19:30:00|34838.2|34818.2|34837.7|34817.7|34846.7|34826.7|34826.2|34806.2|0
1693337700000|2023-08-29 19:35:00|34838.2|34818.2|34838.7|34818.7|34846.7|34826.7|34835.2|34815.2|0
1693338000000|2023-08-29 19:40:00|34839.6|34819.6|34867.6|34847.6|34869.6|34849.6|34838.1|34818.1|0
1693338300000|2023-08-29 19:45:00|34866.1|34846.1|34851.1|34831.1|34875.1|34855.1|34840.6|34820.6|0
1693338600000|2023-08-29 19:50:00|34857.1|34837.1|34847.6|34827.6|34858.1|34838.1|34835.1|34815.1|0
1693338900000|2023-08-29 19:55:00|34846.6|34826.6|34864.6|34844.6|34874.6|34854.6|34839.1|34819.1|0
1693339200000|2023-08-29 20:00:00|34828.1|34808.1|34835.6|34815.6|34838.6|34818.6|34824.1|34804.1|0
1693339500000|2023-08-29 20:05:00|34836.1|34816.1|34837.6|34817.6|34839.1|34819.1|34830.1|34810.1|0
1693339800000|2023-08-29 20:10:00|34837.1|34817.1|34838.6|34818.6|34840.1|34820.1|34833.1|34813.1|0
1693340100000|2023-08-29 20:15:00|34838.1|34818.1|34849.6|34829.6|34850.6|34830.6|34836.6|34816.6|0
1693340400000|2023-08-29 20:20:00|34850.1|34830.1|34848.6|34828.6|34852.6|34832.6|34847.6|34827.6|0
1693340700000|2023-08-29 20:25:00|34848.1|34828.1|34845.6|34825.6|34848.6|34828.6|34844.6|34824.6|0
1693341000000|2023-08-29 20:30:00|34846.1|34826.1|34842.6|34822.6|34849.6|34829.6|34842.1|34822.1|0
1693341300000|2023-08-29 20:35:00|34842.1|34822.1|34844.6|34824.6|34845.1|34825.1|34842.1|34822.1|0
1693341600000|2023-08-29 20:40:00|34845.6|34825.6|34842.1|34822.1|34846.1|34826.1|34841.1|34821.1|0
1693341900000|2023-08-29 20:45:00|34841.6|34821.6|34839.6|34819.6|34843.6|34823.6|34839.6|34819.6|0
1693342200000|2023-08-29 20:50:00|34838.6|34818.6|34843.1|34823.1|34843.6|34823.6|34837.6|34817.6|0
1693342500000|2023-08-29 20:55:00|34843.6|34823.6|34845.2|34825.2|34847.6|34827.6|34843.1|34823.1|0
1693342800000|2023-08-29 21:00:00|34845.4|34825.4|34843.5|34823.5|34845.7|34825.7|34843.5|34823.5|0
1693343100000|2023-08-29 21:05:00|34843.4|34823.4|34843.1|34823.1|34844|34824|34842.7|34822.7|0
1693343400000|2023-08-29 21:10:00|34843.4|34823.4|34844.5|34824.5|34844.5|34824.5|34842.8|34822.8|0
1693343700000|2023-08-29 21:15:00|34843.1|34823.1|34842.8|34822.8|34843.6|34823.6|34842.5|34822.5|0
1693344000000|2023-08-29 21:20:00|34843.4|34823.4|34843.9|34823.9|34845.9|34825.9|34842.8|34822.8|0
1693344300000|2023-08-29 21:25:00|34844.5|34824.5|34846.6|34826.6|34849.8|34829.8|34843.9|34823.9|0
1693344600000|2023-08-29 21:30:00|34847.4|34827.4|34850.2|34830.2|34850.2|34830.2|34847.4|34827.4|0
1693344900000|2023-08-29 21:35:00|34850.9|34830.9|34858.1|34838.1|34858.1|34838.1|34849|34829|0
1693345200000|2023-08-29 21:40:00|34858.9|34838.9|34857|34837|34859|34839|34856.7|34836.7|0
1693345500000|2023-08-29 21:45:00|34856.9|34836.9|34855.4|34835.4|34856.9|34836.9|34855.2|34835.2|0
1693345800000|2023-08-29 21:50:00|34855.3|34835.3|34856.8|34836.8|34856.8|34836.8|34855.3|34835.3|0
1693346100000|2023-08-29 21:55:00|34859.3|34839.3|34860.7|34840.7|34860.7|34840.7|34856.7|34836.7|0
1693346400000|2023-08-29 22:00:00|34853.6|34833.6|34854.1|34834.1|34859.6|34839.6|34842.1|34822.1|0
1693346700000|2023-08-29 22:05:00|34854.6|34834.6|34865.6|34845.6|34866.6|34846.6|34852.1|34832.1|0
1693347000000|2023-08-29 22:10:00|34866.1|34846.1|34862.1|34842.1|34866.6|34846.6|34860.1|34840.1|0
1693347300000|2023-08-29 22:15:00|34861.6|34841.6|34863.6|34843.6|34864.6|34844.6|34859.6|34839.6|0
1693347600000|2023-08-29 22:20:00|34863.1|34843.1|34867.1|34847.1|34867.6|34847.6|34862.6|34842.6|0
1693347900000|2023-08-29 22:25:00|34866.6|34846.6|34867.6|34847.6|34868.6|34848.6|34866.1|34846.1|0
1693348200000|2023-08-29 22:30:00|34866.6|34846.6|34866.6|34846.6|34868.6|34848.6|34865.6|34845.6|0
1693348500000|2023-08-29 22:35:00|34866.1|34846.1|34863.1|34843.1|34869.1|34849.1|34863.1|34843.1|0
1693348800000|2023-08-29 22:40:00|34862.6|34842.6|34857.1|34837.1|34863.1|34843.1|34855.1|34835.1|0
1693349100000|2023-08-29 22:45:00|34856.6|34836.6|34856.6|34836.6|34860.1|34840.1|34854.1|34834.1|0
1693349400000|2023-08-29 22:50:00|34856.1|34836.1|34852.6|34832.6|34857.1|34837.1|34852.6|34832.6|0
1693349700000|2023-08-29 22:55:00|34853.1|34833.1|34854.1|34834.1|34855.6|34835.6|34851.1|34831.1|0
1693350000000|2023-08-29 23:00:00|34854.6|34834.6|34858.1|34838.1|34858.6|34838.6|34852.1|34832.1|0
1693350300000|2023-08-29 23:05:00|34857.1|34837.1|34859.6|34839.6|34860.1|34840.1|34855.6|34835.6|0
1693350600000|2023-08-29 23:10:00|34859.1|34839.1|34853.6|34833.6|34859.6|34839.6|34852.6|34832.6|0
1693350900000|2023-08-29 23:15:00|34853.1|34833.1|34853.6|34833.6|34853.6|34833.6|34847.6|34827.6|0
1693351200000|2023-08-29 23:20:00|34853.1|34833.1|34853.6|34833.6|34854.6|34834.6|34849.6|34829.6|0
1693351500000|2023-08-29 23:25:00|34853.1|34833.1|34849.1|34829.1|34853.1|34833.1|34847.6|34827.6|0
1693351800000|2023-08-29 23:30:00|34850.1|34830.1|34848.6|34828.6|34853.6|34833.6|34848.6|34828.6|0
1693352100000|2023-08-29 23:35:00|34848.1|34828.1|34846.1|34826.1|34849.6|34829.6|34846.1|34826.1|0
1693352400000|2023-08-29 23:40:00|34845.6|34825.6|34849.6|34829.6|34851.1|34831.1|34845.6|34825.6|0
1693352700000|2023-08-29 23:45:00|34849.1|34829.1|34847.1|34827.1|34849.6|34829.6|34845.6|34825.6|0
1693353000000|2023-08-29 23:50:00|34847.6|34827.6|34846.6|34826.6|34848.6|34828.6|34843.6|34823.6|0
1693353300000|2023-08-29 23:55:00|34847.1|34827.1|34846.6|34826.6|34849.6|34829.6|34845.6|34825.6|0
1693353600000|2023-08-30 00:00:00|34846.1|34826.1|34843.6|34823.6|34851.1|34831.1|34843.1|34823.1|0
1693353900000|2023-08-30 00:05:00|34843.1|34823.1|34845.1|34825.1|34846.6|34826.6|34843.1|34823.1|0
1693354200000|2023-08-30 00:10:00|34845.6|34825.6|34848.6|34828.6|34852.6|34832.6|34845.1|34825.1|0
1693354500000|2023-08-30 00:15:00|34849.1|34829.1|34854.1|34834.1|34854.1|34834.1|34848.1|34828.1|0
1693354800000|2023-08-30 00:20:00|34855.1|34835.1|34859.1|34839.1|34863.1|34843.1|34854.6|34834.6|0
1693355100000|2023-08-30 00:25:00|34860.6|34840.6|34858.6|34838.6|34860.6|34840.6|34855.6|34835.6|0
1693355400000|2023-08-30 00:30:00|34859.1|34839.1|34856.1|34836.1|34859.6|34839.6|34855.1|34835.1|0
1693355700000|2023-08-30 00:35:00|34856.6|34836.6|34854.6|34834.6|34857.1|34837.1|34853.6|34833.6|0
1693356000000|2023-08-30 00:40:00|34854.1|34834.1|34850.1|34830.1|34855.1|34835.1|34848.1|34828.1|0
1693356300000|2023-08-30 00:45:00|34849.6|34829.6|34851.6|34831.6|34854.1|34834.1|34847.6|34827.6|0
1693356600000|2023-08-30 00:50:00|34852.1|34832.1|34853.6|34833.6|34857.1|34837.1|34851.1|34831.1|0
1693356900000|2023-08-30 00:55:00|34853.1|34833.1|34855.1|34835.1|34856.1|34836.1|34851.6|34831.6|0
1693357200000|2023-08-30 01:00:00|34855.6|34835.6|34850.6|34830.6|34856.6|34836.6|34849.1|34829.1|0
1693357500000|2023-08-30 01:05:00|34850.1|34830.1|34853.6|34833.6|34856.6|34836.6|34849.6|34829.6|0
1693357800000|2023-08-30 01:10:00|34853.1|34833.1|34853.6|34833.6|34854.6|34834.6|34850.1|34830.1|0
1693358100000|2023-08-30 01:15:00|34854.1|34834.1|34855.1|34835.1|34857.1|34837.1|34850.1|34830.1|0
1693358400000|2023-08-30 01:20:00|34854.6|34834.6|34859.1|34839.1|34859.1|34839.1|34852.1|34832.1|0
1693358700000|2023-08-30 01:25:00|34858.1|34838.1|34859.6|34839.6|34865.6|34845.6|34858.1|34838.1|0
1693359000000|2023-08-30 01:30:00|34860.6|34840.6|34856.6|34836.6|34864.6|34844.6|34855.6|34835.6|0
1693359300000|2023-08-30 01:35:00|34856.1|34836.1|34865.1|34845.1|34867.6|34847.6|34855.6|34835.6|0
1693359600000|2023-08-30 01:40:00|34864.6|34844.6|34861.6|34841.6|34865.1|34845.1|34858.1|34838.1|0
1693359900000|2023-08-30 01:45:00|34862.1|34842.1|34863.6|34843.6|34868.6|34848.6|34860.1|34840.1|0
1693360200000|2023-08-30 01:50:00|34865.6|34845.6|34874.6|34854.6|34876.6|34856.6|34865.6|34845.6|0
1693360500000|2023-08-30 01:55:00|34875.1|34855.1|34873.6|34853.6|34878.6|34858.6|34872.6|34852.6|0
1693360800000|2023-08-30 02:00:00|34874.6|34854.6|34874.6|34854.6|34879.1|34859.1|34872.6|34852.6|0
1693361100000|2023-08-30 02:05:00|34875.1|34855.1|34882.1|34862.1|34884.1|34864.1|34874.6|34854.6|0
1693361400000|2023-08-30 02:10:00|34883.1|34863.1|34887.6|34867.6|34889.1|34869.1|34882.1|34862.1|0
1693361700000|2023-08-30 02:15:00|34888.6|34868.6|34886.1|34866.1|34893.1|34873.1|34886.1|34866.1|0
1693362000000|2023-08-30 02:20:00|34886.6|34866.6|34882.1|34862.1|34887.6|34867.6|34880.6|34860.6|0
1693362300000|2023-08-30 02:25:00|34882.6|34862.6|34880.1|34860.1|34887.1|34867.1|34880.1|34860.1|0
1693362600000|2023-08-30 02:30:00|34880.6|34860.6|34885.1|34865.1|34886.6|34866.6|34880.1|34860.1|0
1693362900000|2023-08-30 02:35:00|34884.6|34864.6|34880.1|34860.1|34886.1|34866.1|34878.6|34858.6|0
1693363200000|2023-08-30 02:40:00|34879.6|34859.6|34879.6|34859.6|34880.1|34860.1|34875.1|34855.1|0
1693363500000|2023-08-30 02:45:00|34879.1|34859.1|34876.1|34856.1|34880.1|34860.1|34875.1|34855.1|0
1693363800000|2023-08-30 02:50:00|34875.6|34855.6|34873.6|34853.6|34876.1|34856.1|34871.6|34851.6|0
1693364100000|2023-08-30 02:55:00|34874.1|34854.1|34871.6|34851.6|34876.1|34856.1|34871.1|34851.1|0
1693364400000|2023-08-30 03:00:00|34871.1|34851.1|34876.6|34856.6|34877.6|34857.6|34871.1|34851.1|0
1693364700000|2023-08-30 03:05:00|34876.1|34856.1|34881.1|34861.1|34881.6|34861.6|34875.6|34855.6|0
1693365000000|2023-08-30 03:10:00|34880.1|34860.1|34879.1|34859.1|34880.1|34860.1|34875.6|34855.6|0
1693365300000|2023-08-30 03:15:00|34878.6|34858.6|34880.1|34860.1|34881.1|34861.1|34875.1|34855.1|0
1693365600000|2023-08-30 03:20:00|34879.6|34859.6|34877.6|34857.6|34880.1|34860.1|34877.1|34857.1|0
1693365900000|2023-08-30 03:25:00|34877.1|34857.1|34877.6|34857.6|34879.6|34859.6|34877.1|34857.1|0
1693366200000|2023-08-30 03:30:00|34877.1|34857.1|34879.6|34859.6|34880.1|34860.1|34873.6|34853.6|0
1693366500000|2023-08-30 03:35:00|34879.1|34859.1|34878.1|34858.1|34880.1|34860.1|34875.6|34855.6|0
1693366800000|2023-08-30 03:40:00|34878.6|34858.6|34880.1|34860.1|34880.1|34860.1|34875.6|34855.6|0
1693367100000|2023-08-30 03:45:00|34879.6|34859.6|34881.1|34861.1|34881.1|34861.1|34878.1|34858.1|0
1693367400000|2023-08-30 03:50:00|34882.1|34862.1|34881.1|34861.1|34883.1|34863.1|34880.1|34860.1|0
1693367700000|2023-08-30 03:55:00|34882.1|34862.1|34880.6|34860.6|34883.1|34863.1|34878.6|34858.6|0
1693368000000|2023-08-30 04:00:00|34880.1|34860.1|34878.1|34858.1|34880.1|34860.1|34874.6|34854.6|0
1693368300000|2023-08-30 04:05:00|34877.6|34857.6|34879.1|34859.1|34879.1|34859.1|34873.6|34853.6|0
1693368600000|2023-08-30 04:10:00|34878.6|34858.6|34883.1|34863.1|34884.6|34864.6|34877.1|34857.1|0
1693368900000|2023-08-30 04:15:00|34882.1|34862.1|34883.6|34863.6|34883.6|34863.6|34880.6|34860.6|0
1693369200000|2023-08-30 04:20:00|34884.1|34864.1|34884.6|34864.6|34884.6|34864.6|34883.1|34863.1|0
1693369500000|2023-08-30 04:25:00|34884.1|34864.1|34885.6|34865.6|34888.1|34868.1|34883.6|34863.6|0
1693369800000|2023-08-30 04:30:00|34885.1|34865.1|34880.1|34860.1|34886.1|34866.1|34880.1|34860.1|0
1693370100000|2023-08-30 04:35:00|34880.6|34860.6|34881.6|34861.6|34881.6|34861.6|34879.1|34859.1|0
1693370400000|2023-08-30 04:40:00|34881.1|34861.1|34877.1|34857.1|34882.1|34862.1|34876.1|34856.1|0
1693370700000|2023-08-30 04:45:00|34878.1|34858.1|34876.6|34856.6|34880.1|34860.1|34876.1|34856.1|0
1693371000000|2023-08-30 04:50:00|34876.1|34856.1|34874.1|34854.1|34876.1|34856.1|34872.1|34852.1|0
1693371300000|2023-08-30 04:55:00|34874.6|34854.6|34872.6|34852.6|34875.1|34855.1|34872.1|34852.1|0
1693371600000|2023-08-30 05:00:00|34872.1|34852.1|34875.6|34855.6|34878.1|34858.1|34871.6|34851.6|0
1693371900000|2023-08-30 05:05:00|34875.1|34855.1|34874.6|34854.6|34876.1|34856.1|34872.6|34852.6|0
1693372200000|2023-08-30 05:10:00|34874.1|34854.1|34875.6|34855.6|34875.6|34855.6|34871.1|34851.1|0
1693372500000|2023-08-30 05:15:00|34875.1|34855.1|34878.6|34858.6|34882.6|34862.6|34874.1|34854.1|0
1693372800000|2023-08-30 05:20:00|34878.1|34858.1|34875.1|34855.1|34881.1|34861.1|34873.6|34853.6|0
1693373100000|2023-08-30 05:25:00|34874.6|34854.6|34869.6|34849.6|34874.6|34854.6|34868.6|34848.6|0
1693373400000|2023-08-30 05:30:00|34869.1|34849.1|34858.6|34838.6|34873.6|34853.6|34858.6|34838.6|0
1693373700000|2023-08-30 05:35:00|34859.1|34839.1|34863.6|34843.6|34864.1|34844.1|34856.1|34836.1|0
1693374000000|2023-08-30 05:40:00|34864.1|34844.1|34863.6|34843.6|34869.1|34849.1|34863.1|34843.1|0
1693374300000|2023-08-30 05:45:00|34863.1|34843.1|34857.6|34837.6|34864.1|34844.1|34857.1|34837.1|0
1693374600000|2023-08-30 05:50:00|34857.1|34837.1|34850.6|34830.6|34857.1|34837.1|34848.1|34828.1|0
1693374900000|2023-08-30 05:55:00|34855.1|34835.1|34858.1|34838.1|34858.1|34838.1|34854.1|34834.1|0
1693375200000|2023-08-30 06:00:00|34858.6|34838.6|34840.6|34820.6|34858.6|34838.6|34840.1|34820.1|0
1693375500000|2023-08-30 06:05:00|34841.1|34821.1|34849.6|34829.6|34850.6|34830.6|34839.1|34819.1|0
1693375800000|2023-08-30 06:10:00|34849.1|34829.1|34846.1|34826.1|34852.6|34832.6|34845.6|34825.6|0
1693376100000|2023-08-30 06:15:00|34846.6|34826.6|34844.1|34824.1|34852.6|34832.6|34841.1|34821.1|0
1693376400000|2023-08-30 06:20:00|34844.6|34824.6|34843.1|34823.1|34846.6|34826.6|34840.6|34820.6|0
1693376700000|2023-08-30 06:25:00|34843.6|34823.6|34847.6|34827.6|34849.1|34829.1|34841.6|34821.6|0
1693377000000|2023-08-30 06:30:00|34847.1|34827.1|34841.6|34821.6|34848.1|34828.1|34838.6|34818.6|0
1693377300000|2023-08-30 06:35:00|34842.1|34822.1|34846.1|34826.1|34850.1|34830.1|34841.1|34821.1|0
1693377600000|2023-08-30 06:40:00|34846.6|34826.6|34842.6|34822.6|34847.6|34827.6|34842.1|34822.1|0
1693377900000|2023-08-30 06:45:00|34843.1|34823.1|34838.1|34818.1|34843.6|34823.6|34838.1|34818.1|0
1693378200000|2023-08-30 06:50:00|34838.6|34818.6|34834.6|34814.6|34839.1|34819.1|34832.6|34812.6|0
1693378500000|2023-08-30 06:55:00|34834.1|34814.1|34833.1|34813.1|34834.1|34814.1|34823.6|34803.6|0
1693378800000|2023-08-30 07:00:00|34832.6|34812.6|34833.6|34813.6|34848.1|34828.1|34830.1|34810.1|0
1693379100000|2023-08-30 07:05:00|34834.6|34814.6|34824.1|34804.1|34834.6|34814.6|34819.6|34799.6|0
1693379400000|2023-08-30 07:10:00|34823.6|34803.6|34832.6|34812.6|34833.6|34813.6|34811.6|34791.6|0
1693379700000|2023-08-30 07:15:00|34833.1|34813.1|34822.1|34802.1|34834.6|34814.6|34820.1|34800.1|0
1693380000000|2023-08-30 07:20:00|34822.6|34802.6|34805.1|34785.1|34822.6|34802.6|34796.6|34776.6|0
1693380300000|2023-08-30 07:25:00|34804.6|34784.6|34811.6|34791.6|34814.6|34794.6|34799.6|34779.6|0
1693380600000|2023-08-30 07:30:00|34811.1|34791.1|34820.6|34800.6|34828.1|34808.1|34808.1|34788.1|0
1693380900000|2023-08-30 07:35:00|34820.1|34800.1|34825.6|34805.6|34830.1|34810.1|34817.1|34797.1|0
1693381200000|2023-08-30 07:40:00|34826.1|34806.1|34836.1|34816.1|34837.6|34817.6|34821.6|34801.6|0
1693381500000|2023-08-30 07:45:00|34835.6|34815.6|34847.1|34827.1|34853.6|34833.6|34835.1|34815.1|0
1693381800000|2023-08-30 07:50:00|34847.6|34827.6|34846.6|34826.6|34855.6|34835.6|34846.6|34826.6|0
1693382100000|2023-08-30 07:55:00|34847.1|34827.1|34861.6|34841.6|34865.6|34845.6|34847.1|34827.1|0
1693382400000|2023-08-30 08:00:00|34861.1|34841.1|34851.1|34831.1|34864.6|34844.6|34847.1|34827.1|0
1693382700000|2023-08-30 08:05:00|34851.6|34831.6|34847.6|34827.6|34854.6|34834.6|34844.6|34824.6|0
1693383000000|2023-08-30 08:10:00|34847.1|34827.1|34842.6|34822.6|34850.6|34830.6|34829.1|34809.1|0
1693383300000|2023-08-30 08:15:00|34841.6|34821.6|34838.1|34818.1|34847.1|34827.1|34833.6|34813.6|0
1693383600000|2023-08-30 08:20:00|34837.6|34817.6|34823.1|34803.1|34841.6|34821.6|34820.1|34800.1|0
1693383900000|2023-08-30 08:25:00|34823.6|34803.6|34815.6|34795.6|34830.1|34810.1|34814.1|34794.1|0
1693384200000|2023-08-30 08:30:00|34815.1|34795.1|34825.6|34805.6|34827.1|34807.1|34815.1|34795.1|0
1693384500000|2023-08-30 08:35:00|34826.1|34806.1|34816.6|34796.6|34828.1|34808.1|34816.1|34796.1|0
1693384800000|2023-08-30 08:40:00|34817.6|34797.6|34825.1|34805.1|34827.6|34807.6|34817.6|34797.6|0
1693385100000|2023-08-30 08:45:00|34824.1|34804.1|34829.1|34809.1|34831.1|34811.1|34821.6|34801.6|0
1693385400000|2023-08-30 08:50:00|34829.6|34809.6|34822.6|34802.6|34830.6|34810.6|34815.1|34795.1|0
1693385700000|2023-08-30 08:55:00|34824.6|34804.6|34824.6|34804.6|34833.1|34813.1|34821.6|34801.6|0
1693386000000|2023-08-30 09:00:00|34824.1|34804.1|34829.1|34809.1|34834.1|34814.1|34823.1|34803.1|0
1693386300000|2023-08-30 09:05:00|34831.1|34811.1|34823.6|34803.6|34833.1|34813.1|34821.1|34801.1|0
1693386600000|2023-08-30 09:10:00|34823.1|34803.1|34821.6|34801.6|34824.6|34804.6|34817.6|34797.6|0
1693386900000|2023-08-30 09:15:00|34822.1|34802.1|34818.1|34798.1|34825.1|34805.1|34816.6|34796.6|0
1693387200000|2023-08-30 09:20:00|34817.6|34797.6|34827.6|34807.6|34831.1|34811.1|34817.1|34797.1|0
1693387500000|2023-08-30 09:25:00|34824.6|34804.6|34824.6|34804.6|34829.1|34809.1|34814.6|34794.6|0
1693387800000|2023-08-30 09:30:00|34824.1|34804.1|34806.6|34786.6|34824.1|34804.1|34804.1|34784.1|0
1693388100000|2023-08-30 09:35:00|34806.1|34786.1|34815.1|34795.1|34816.1|34796.1|34805.6|34785.6|0
1693388400000|2023-08-30 09:40:00|34814.1|34794.1|34807.6|34787.6|34814.1|34794.1|34804.1|34784.1|0
1693388700000|2023-08-30 09:45:00|34807.1|34787.1|34811.6|34791.6|34813.1|34793.1|34805.1|34785.1|0
1693389000000|2023-08-30 09:50:00|34811.1|34791.1|34816.1|34796.1|34827.6|34807.6|34809.6|34789.6|0
1693389300000|2023-08-30 09:55:00|34816.6|34796.6|34812.6|34792.6|34818.1|34798.1|34809.1|34789.1|0
1693389600000|2023-08-30 10:00:00|34812.1|34792.1|34820.6|34800.6|34822.6|34802.6|34812.1|34792.1|0
1693389900000|2023-08-30 10:05:00|34821.1|34801.1|34822.1|34802.1|34822.1|34802.1|34813.6|34793.6|0
1693390200000|2023-08-30 10:10:00|34821.1|34801.1|34828.6|34808.6|34828.6|34808.6|34819.1|34799.1|0
1693390500000|2023-08-30 10:15:00|34828.1|34808.1|34833.1|34813.1|34833.6|34813.6|34824.6|34804.6|0
1693390800000|2023-08-30 10:20:00|34832.1|34812.1|34833.6|34813.6|34839.6|34819.6|34830.1|34810.1|0
1693391100000|2023-08-30 10:25:00|34833.1|34813.1|34841.6|34821.6|34843.6|34823.6|34830.1|34810.1|0
1693391400000|2023-08-30 10:30:00|34838.1|34818.1|34838.1|34818.1|34840.1|34820.1|34832.1|34812.1|0
1693391700000|2023-08-30 10:35:00|34839.1|34819.1|34839.6|34819.6|34840.6|34820.6|34834.1|34814.1|0
1693392000000|2023-08-30 10:40:00|34839.1|34819.1|34851.6|34831.6|34858.1|34838.1|34838.6|34818.6|0
1693392300000|2023-08-30 10:45:00|34850.6|34830.6|34847.6|34827.6|34850.6|34830.6|34842.1|34822.1|0
1693392600000|2023-08-30 10:50:00|34848.1|34828.1|34846.6|34826.6|34852.6|34832.6|34846.1|34826.1|0
1693392900000|2023-08-30 10:55:00|34847.1|34827.1|34849.6|34829.6|34856.1|34836.1|34846.6|34826.6|0
1693393200000|2023-08-30 11:00:00|34848.1|34828.1|34836.1|34816.1|34850.1|34830.1|34835.1|34815.1|0
1693393500000|2023-08-30 11:05:00|34835.6|34815.6|34834.6|34814.6|34845.1|34825.1|34832.1|34812.1|0
1693393800000|2023-08-30 11:10:00|34835.1|34815.1|34835.6|34815.6|34838.6|34818.6|34832.1|34812.1|0
1693394100000|2023-08-30 11:15:00|34836.1|34816.1|34827.6|34807.6|34837.1|34817.1|34827.1|34807.1|0
1693394400000|2023-08-30 11:20:00|34828.1|34808.1|34832.1|34812.1|34839.1|34819.1|34823.6|34803.6|0
1693394700000|2023-08-30 11:25:00|34832.6|34812.6|34837.6|34817.6|34840.1|34820.1|34832.6|34812.6|0
1693395000000|2023-08-30 11:30:00|34837.1|34817.1|34832.1|34812.1|34837.6|34817.6|34830.6|34810.6|0
1693395300000|2023-08-30 11:35:00|34831.1|34811.1|34825.6|34805.6|34835.1|34815.1|34823.1|34803.1|0
1693395600000|2023-08-30 11:40:00|34826.1|34806.1|34827.1|34807.1|34834.1|34814.1|34823.6|34803.6|0
1693395900000|2023-08-30 11:45:00|34826.6|34806.6|34829.6|34809.6|34829.6|34809.6|34819.1|34799.1|0
1693396200000|2023-08-30 11:50:00|34830.1|34810.1|34825.6|34805.6|34831.1|34811.1|34822.1|34802.1|0
1693396500000|2023-08-30 11:55:00|34826.1|34806.1|34817.1|34797.1|34828.6|34808.6|34817.1|34797.1|0
1693396800000|2023-08-30 12:00:00|34816.6|34796.6|34830.6|34810.6|34833.6|34813.6|34811.1|34791.1|0
1693397100000|2023-08-30 12:05:00|34831.6|34811.6|34843.6|34823.6|34843.6|34823.6|34831.6|34811.6|0
1693397400000|2023-08-30 12:10:00|34844.1|34824.1|34841.1|34821.1|34850.6|34830.6|34839.6|34819.6|0
1693397700000|2023-08-30 12:15:00|34841.6|34821.6|34857.6|34837.6|34866.6|34846.6|34841.1|34821.1|0
1693398000000|2023-08-30 12:20:00|34860.1|34840.1|34845.1|34825.1|34860.1|34840.1|34832.6|34812.6|0
1693398300000|2023-08-30 12:25:00|34844.6|34824.6|34861.1|34841.1|34870.6|34850.6|34843.6|34823.6|0
1693398600000|2023-08-30 12:30:00|34861.6|34841.6|34877.6|34857.6|34892.6|34872.6|34852.1|34832.1|0
1693398900000|2023-08-30 12:35:00|34877.1|34857.1|34865.6|34845.6|34879.6|34859.6|34851.6|34831.6|0
1693399200000|2023-08-30 12:40:00|34866.6|34846.6|34859.1|34839.1|34876.6|34856.6|34853.6|34833.6|0
1693399500000|2023-08-30 12:45:00|34860.6|34840.6|34857.6|34837.6|34867.6|34847.6|34845.6|34825.6|0
1693399800000|2023-08-30 12:50:00|34858.6|34838.6|34869.6|34849.6|34877.6|34857.6|34858.6|34838.6|0
1693400100000|2023-08-30 12:55:00|34868.6|34848.6|34879.6|34859.6|34882.6|34862.6|34864.6|34844.6|0
1693400400000|2023-08-30 13:00:00|34876.6|34856.6|34888.6|34868.6|34895.1|34875.1|34861.6|34841.6|0
1693400700000|2023-08-30 13:05:00|34888.1|34868.1|34915.1|34895.1|34916.6|34896.6|34886.6|34866.6|0
1693401000000|2023-08-30 13:10:00|34912.6|34892.6|34903.1|34883.1|34918.6|34898.6|34900.6|34880.6|0
1693401300000|2023-08-30 13:15:00|34901.6|34881.6|34889.6|34869.6|34904.6|34884.6|34883.1|34863.1|0
1693401600000|2023-08-30 13:20:00|34890.6|34870.6|34901.6|34881.6|34903.6|34883.6|34888.1|34868.1|0
1693401900000|2023-08-30 13:25:00|34903.6|34883.6|34881.1|34861.1|34910.6|34890.6|34866.1|34846.1|0
1693402200000|2023-08-30 13:30:00|34874.1|34854.1|34928.6|34908.6|34941.1|34921.1|34863.6|34843.6|0
1693402500000|2023-08-30 13:35:00|34929.6|34909.6|34943.1|34923.1|34947.6|34927.6|34922.6|34902.6|0
1693402800000|2023-08-30 13:40:00|34946.1|34926.1|34948.1|34928.1|34953.6|34933.6|34929.6|34909.6|0
1693403100000|2023-08-30 13:45:00|34952.1|34932.1|35008.6|34988.6|35020.6|35000.6|34952.1|34932.1|0
1693403400000|2023-08-30 13:50:00|35016.1|34996.1|35025.6|35005.6|35026.1|35006.1|35004.6|34984.6|0
1693403700000|2023-08-30 13:55:00|35025.1|35005.1|35029.6|35009.6|35034.1|35014.1|35006.6|34986.6|0
1693404000000|2023-08-30 14:00:00|35027.6|35007.6|34991.1|34971.1|35036.1|35016.1|34985.1|34965.1|0
1693404300000|2023-08-30 14:05:00|34989.1|34969.1|34991.6|34971.6|35005.6|34985.6|34988.6|34968.6|0
1693404600000|2023-08-30 14:10:00|34992.1|34972.1|34988.1|34968.1|34995.1|34975.1|34979.6|34959.6|0
1693404900000|2023-08-30 14:15:00|34989.1|34969.1|34942.1|34922.1|34989.1|34969.1|34937.6|34917.6|0
1693405200000|2023-08-30 14:20:00|34936.6|34916.6|34896.1|34876.1|34939.6|34919.6|34888.1|34868.1|0
1693405500000|2023-08-30 14:25:00|34893.1|34873.1|34832.6|34812.6|34895.1|34875.1|34814.6|34794.6|0
1693405800000|2023-08-30 14:30:00|34834.1|34814.1|34879.1|34859.1|34883.1|34863.1|34826.1|34806.1|0
1693406100000|2023-08-30 14:35:00|34883.6|34863.6|34855.6|34835.6|34883.6|34863.6|34831.6|34811.6|0
1693406400000|2023-08-30 14:40:00|34856.6|34836.6|34853.6|34833.6|34865.1|34845.1|34836.1|34816.1|0
1693406700000|2023-08-30 14:45:00|34854.1|34834.1|34862.6|34842.6|34873.1|34853.1|34850.1|34830.1|0
1693407000000|2023-08-30 14:50:00|34861.6|34841.6|34876.6|34856.6|34877.6|34857.6|34850.6|34830.6|0
1693407300000|2023-08-30 14:55:00|34876.1|34856.1|34893.6|34873.6|34898.6|34878.6|34868.1|34848.1|0
1693407600000|2023-08-30 15:00:00|34895.1|34875.1|34867.6|34847.6|34899.1|34879.1|34852.1|34832.1|0
1693407900000|2023-08-30 15:05:00|34867.1|34847.1|34867.1|34847.1|34889.6|34869.6|34863.6|34843.6|0
1693408200000|2023-08-30 15:10:00|34868.1|34848.1|34877.6|34857.6|34879.6|34859.6|34861.1|34841.1|0
1693408500000|2023-08-30 15:15:00|34876.6|34856.6|34875.6|34855.6|34881.6|34861.6|34868.1|34848.1|0
1693408800000|2023-08-30 15:20:00|34876.6|34856.6|34885.6|34865.6|34885.6|34865.6|34868.1|34848.1|0
1693409100000|2023-08-30 15:25:00|34886.1|34866.1|34898.1|34878.1|34898.6|34878.6|34865.1|34845.1|0
1693409400000|2023-08-30 15:30:00|34897.6|34877.6|34905.6|34885.6|34905.6|34885.6|34888.1|34868.1|0
1693409700000|2023-08-30 15:35:00|34906.6|34886.6|34921.1|34901.1|34929.1|34909.1|34901.1|34881.1|0
1693410000000|2023-08-30 15:40:00|34925.5|34905.5|34921|34901|34929.5|34909.5|34918|34898|0
1693410300000|2023-08-30 15:45:00|34921.5|34901.5|34904|34884|34923.5|34903.5|34899|34879|0
1693410600000|2023-08-30 15:50:00|34904.5|34884.5|34900.5|34880.5|34911|34891|34888|34868|0
1693410900000|2023-08-30 15:55:00|34899|34879|34920|34900|34920|34900|34897|34877|0
1693411200000|2023-08-30 16:00:00|34919.5|34899.5|34908|34888|34919.5|34899.5|34895.5|34875.5|0
1693411500000|2023-08-30 16:05:00|34909|34889|34904|34884|34911|34891|34897|34877|0
1693411800000|2023-08-30 16:10:00|34905.5|34885.5|34905|34885|34906|34886|34889|34869|0
1693412100000|2023-08-30 16:15:00|34904.5|34884.5|34918.5|34898.5|34935|34915|34899.5|34879.5|0
1693412400000|2023-08-30 16:20:00|34919|34899|34911|34891|34921|34901|34906|34886|0
1693412700000|2023-08-30 16:25:00|34910.5|34890.5|34917.5|34897.5|34925|34905|34907|34887|0
1693413000000|2023-08-30 16:30:00|34920.5|34900.5|34932.5|34912.5|34936|34916|34917.5|34897.5|0
1693413300000|2023-08-30 16:35:00|34933|34913|34909.5|34889.5|34935|34915|34899|34879|0
1693413600000|2023-08-30 16:40:00|34910|34890|34925.5|34905.5|34930|34910|34906.5|34886.5|0
1693413900000|2023-08-30 16:45:00|34926.5|34906.5|34925|34905|34940.5|34920.5|34920|34900|0
1693414200000|2023-08-30 16:50:00|34926|34906|34915.5|34895.5|34931.5|34911.5|34912|34892|0
1693414500000|2023-08-30 16:55:00|34916|34896|34935.5|34915.5|34938|34918|34913|34893|0
1693414800000|2023-08-30 17:00:00|34935|34915|34936.5|34916.5|34942.5|34922.5|34923|34903|0
1693415100000|2023-08-30 17:05:00|34935|34915|34923|34903|34938|34918|34920.5|34900.5|0
1693415400000|2023-08-30 17:10:00|34922.5|34902.5|34925|34905|34934|34914|34921.5|34901.5|0
1693415700000|2023-08-30 17:15:00|34924|34904|34921|34901|34925|34905|34909|34889|0
1693416000000|2023-08-30 17:20:00|34921.5|34901.5|34910|34890|34923.5|34903.5|34909|34889|0
1693416300000|2023-08-30 17:25:00|34909|34889|34901|34881|34921|34901|34900|34880|0
1693416600000|2023-08-30 17:30:00|34900.5|34880.5|34923|34903|34929|34909|34898|34878|0
1693416900000|2023-08-30 17:35:00|34923.5|34903.5|34922.5|34902.5|34929.5|34909.5|34915|34895|0
1693417200000|2023-08-30 17:40:00|34922|34902|34915|34895|34923|34903|34910.5|34890.5|0
1693417500000|2023-08-30 17:45:00|34916|34896|34905|34885|34920|34900|34900|34880|0
1693417800000|2023-08-30 17:50:00|34905.5|34885.5|34875|34855|34905.5|34885.5|34874|34854|0
1693418100000|2023-08-30 17:55:00|34876|34856|34883|34863|34886|34866|34857|34837|0
1693418400000|2023-08-30 18:00:00|34882.5|34862.5|34872|34852|34891|34871|34865.5|34845.5|0
1693418700000|2023-08-30 18:05:00|34874|34854|34860|34840|34875|34855|34855.5|34835.5|0
1693419000000|2023-08-30 18:10:00|34859|34839|34882|34862|34883|34863|34851|34831|0
1693419300000|2023-08-30 18:15:00|34883|34863|34870.5|34850.5|34890.5|34870.5|34858|34838|0
1693419600000|2023-08-30 18:20:00|34870.9|34850.9|34863.9|34843.9|34877.4|34857.4|34862.4|34842.4|0
1693419900000|2023-08-30 18:25:00|34862.4|34842.4|34848.4|34828.4|34864.4|34844.4|34842.4|34822.4|0
1693420200000|2023-08-30 18:30:00|34848.9|34828.9|34865.9|34845.9|34868.4|34848.4|34846.4|34826.4|0
1693420500000|2023-08-30 18:35:00|34866.9|34846.9|34868.9|34848.9|34878.4|34858.4|34859.4|34839.4|0
1693420800000|2023-08-30 18:40:00|34868.4|34848.4|34896.4|34876.4|34899.4|34879.4|34868.4|34848.4|0
1693421100000|2023-08-30 18:45:00|34894.4|34874.4|34888.4|34868.4|34906.9|34886.9|34882.4|34862.4|0
1693421400000|2023-08-30 18:50:00|34889.4|34869.4|34890.9|34870.9|34898.4|34878.4|34885.4|34865.4|0
1693421700000|2023-08-30 18:55:00|34890.4|34870.4|34899.4|34879.4|34900.4|34880.4|34887.4|34867.4|0
1693422000000|2023-08-30 19:00:00|34900.9|34880.9|34914.4|34894.4|34916.4|34896.4|34897.4|34877.4|0
1693422300000|2023-08-30 19:05:00|34914.9|34894.9|34916.4|34896.4|34918.4|34898.4|34907.4|34887.4|0
1693422600000|2023-08-30 19:10:00|34915.4|34895.4|34917.9|34897.9|34924.4|34904.4|34907.9|34887.9|0
1693422900000|2023-08-30 19:15:00|34916.9|34896.9|34909.4|34889.4|34919.4|34899.4|34905.4|34885.4|0
1693423200000|2023-08-30 19:20:00|34908.9|34888.9|34905.4|34885.4|34910.4|34890.4|34893.9|34873.9|0
1693423500000|2023-08-30 19:25:00|34903.9|34883.9|34900.9|34880.9|34905.9|34885.9|34893.4|34873.4|0
1693423800000|2023-08-30 19:30:00|34900.4|34880.4|34897.9|34877.9|34906.4|34886.4|34894.9|34874.9|0
1693424100000|2023-08-30 19:35:00|34897.4|34877.4|34892.9|34872.9|34907.4|34887.4|34888.9|34868.9|0
1693424400000|2023-08-30 19:40:00|34891.3|34871.3|34896.3|34876.3|34901.8|34881.8|34886.8|34866.8|0
1693424700000|2023-08-30 19:45:00|34894.3|34874.3|34891.8|34871.8|34912.8|34892.8|34888.8|34868.8|0
1693425000000|2023-08-30 19:50:00|34884.3|34864.3|34890.8|34870.8|34896.3|34876.3|34881.8|34861.8|0
1693425300000|2023-08-30 19:55:00|34894.8|34874.8|34907.8|34887.8|34912.8|34892.8|34881.3|34861.3|0
1693425600000|2023-08-30 20:00:00|34897.8|34877.8|34897.3|34877.3|34906.8|34886.8|34890.3|34870.3|0
1693425900000|2023-08-30 20:05:00|34896.8|34876.8|34968.3|34948.3|34976.8|34956.8|34896.8|34876.8|0
1693426200000|2023-08-30 20:10:00|34967.8|34947.8|34977.3|34957.3|34977.3|34957.3|34963.3|34943.3|0
1693426500000|2023-08-30 20:15:00|34972.3|34952.3|34965.3|34945.3|34975.3|34955.3|34965.3|34945.3|0
1693426800000|2023-08-30 20:20:00|34964.8|34944.8|34963.3|34943.3|34972.3|34952.3|34962.8|34942.8|0
1693427100000|2023-08-30 20:25:00|34962.8|34942.8|34968.3|34948.3|34968.8|34948.8|34960.8|34940.8|0
1693427400000|2023-08-30 20:30:00|34967.8|34947.8|34970.3|34950.3|34971.8|34951.8|34965.8|34945.8|0
1693427700000|2023-08-30 20:35:00|34970.8|34950.8|34971.8|34951.8|34972.3|34952.3|34969.8|34949.8|0
1693428000000|2023-08-30 20:40:00|34972.8|34952.8|34967.8|34947.8|34972.8|34952.8|34964.3|34944.3|0
1693428300000|2023-08-30 20:45:00|34967.3|34947.3|34968.8|34948.8|34968.8|34948.8|34965.8|34945.8|0
1693428600000|2023-08-30 20:50:00|34969.3|34949.3|34965.8|34945.8|34969.8|34949.8|34965.8|34945.8|0
1693428900000|2023-08-30 20:55:00|34964.8|34944.8|34966.8|34946.8|34971.3|34951.3|34964.8|34944.8|0
1693429200000|2023-08-30 21:00:00|34967.1|34947.1|34965.1|34945.1|34967.1|34947.1|34962.6|34942.6|0
1693429500000|2023-08-30 21:05:00|34965|34945|34967.2|34947.2|34967.2|34947.2|34965|34945|0
1693429800000|2023-08-30 21:10:00|34967|34947|34969.5|34949.5|34969.5|34949.5|34966.6|34946.6|0
1693430100000|2023-08-30 21:15:00|34969.4|34949.4|34969.4|34949.4|34969.8|34949.8|34968.4|34948.4|0
1693430400000|2023-08-30 21:20:00|34969.3|34949.3|34967.8|34947.8|34969.6|34949.6|34967.5|34947.5|0
1693430700000|2023-08-30 21:25:00|34968|34948|34967.8|34947.8|34968.3|34948.3|34966.9|34946.9|0
1693431000000|2023-08-30 21:30:00|34967.7|34947.7|34968|34948|34968|34948|34967.7|34947.7|0
1693431300000|2023-08-30 21:35:00|34968.1|34948.1|34968.1|34948.1|34968.1|34948.1|34967.5|34947.5|0
1693431600000|2023-08-30 21:40:00|34967.9|34947.9|34967.2|34947.2|34967.9|34947.9|34967.2|34947.2|0
1693431900000|2023-08-30 21:45:00|34967.3|34947.3|34967.2|34947.2|34967.9|34947.9|34967.1|34947.1|0
1693432200000|2023-08-30 21:50:00|34970.9|34950.9|34967.9|34947.9|34971|34951|34967.9|34947.9|0
1693432500000|2023-08-30 21:55:00|34969|34949|34970.8|34950.8|34971.1|34951.1|34968.7|34948.7|0
1693432800000|2023-08-30 22:00:00|34978|34958|34963|34943|34978|34958|34962|34942|0
1693433100000|2023-08-30 22:05:00|34965|34945|34967|34947|34967|34947|34964.5|34944.5|0
1693433400000|2023-08-30 22:10:00|34967.5|34947.5|34957.5|34937.5|34969|34949|34957.5|34937.5|0
1693433700000|2023-08-30 22:15:00|34957|34937|34963|34943|34963|34943|34955.5|34935.5|0
1693434000000|2023-08-30 22:20:00|34962.5|34942.5|34961|34941|34963.5|34943.5|34959|34939|0
1693434300000|2023-08-30 22:25:00|34961.5|34941.5|34959.5|34939.5|34963.5|34943.5|34959.5|34939.5|0
1693434600000|2023-08-30 22:30:00|34959|34939|34957|34937|34960|34940|34957|34937|0
1693434900000|2023-08-30 22:35:00|34957.5|34937.5|34959|34939|34960|34940|34956.5|34936.5|0
1693435200000|2023-08-30 22:40:00|34959.5|34939.5|34958|34938|34959.5|34939.5|34956|34936|0
1693435500000|2023-08-30 22:45:00|34957.5|34937.5|34956|34936|34957.5|34937.5|34955.5|34935.5|0
1693435800000|2023-08-30 22:50:00|34956.5|34936.5|34955.5|34935.5|34958|34938|34955|34935|0
1693436100000|2023-08-30 22:55:00|34956|34936|34956.5|34936.5|34957|34937|34954|34934|0
1693436400000|2023-08-30 23:00:00|34956|34936|34956.5|34936.5|34958.5|34938.5|34956|34936|0
1693436700000|2023-08-30 23:05:00|34957.5|34937.5|34958|34938|34958.5|34938.5|34956.5|34936.5|0
1693437000000|2023-08-30 23:10:00|34958.5|34938.5|34957|34937|34958.5|34938.5|34956.5|34936.5|0
1693437300000|2023-08-30 23:15:00|34956.5|34936.5|34954|34934|34956.5|34936.5|34953.5|34933.5|0
1693437600000|2023-08-30 23:20:00|34953.5|34933.5|34954|34934|34956.5|34936.5|34953.5|34933.5|0
1693437900000|2023-08-30 23:25:00|34953.5|34933.5|34953|34933|34953.5|34933.5|34952|34932|0
1693438200000|2023-08-30 23:30:00|34953.5|34933.5|34951|34931|34953.5|34933.5|34949.5|34929.5|0
1693438500000|2023-08-30 23:35:00|34951.5|34931.5|34950|34930|34952|34932|34950|34930|0
1693438800000|2023-08-30 23:40:00|34949.5|34929.5|34948|34928|34951.5|34931.5|34946|34926|0
1693439100000|2023-08-30 23:45:00|34947.5|34927.5|34948.5|34928.5|34950.5|34930.5|34947|34927|0
1693439400000|2023-08-30 23:50:00|34949|34929|34945|34925|34949|34929|34944.5|34924.5|0
1693439700000|2023-08-30 23:55:00|34944.5|34924.5|34947.5|34927.5|34947.5|34927.5|34943.5|34923.5|0
1693440000000|2023-08-31 00:00:00|34949.5|34929.5|34953.5|34933.5|34954.5|34934.5|34949.5|34929.5|0
1693440300000|2023-08-31 00:05:00|34954|34934|34955.5|34935.5|34955.5|34935.5|34951|34931|0
1693440600000|2023-08-31 00:10:00|34956|34936|34955.5|34935.5|34958|34938|34954|34934|0
1693440900000|2023-08-31 00:15:00|34956|34936|34960|34940|34962.5|34942.5|34954.5|34934.5|0
1693441200000|2023-08-31 00:20:00|34959.5|34939.5|34965.5|34945.5|34965.5|34945.5|34958.5|34938.5|0
1693441500000|2023-08-31 00:25:00|34966|34946|34966.5|34946.5|34970.5|34950.5|34966|34946|0
1693441800000|2023-08-31 00:30:00|34967|34947|34960.5|34940.5|34968|34948|34960.5|34940.5|0
1693442100000|2023-08-31 00:35:00|34959.5|34939.5|34955.5|34935.5|34960|34940|34953.5|34933.5|0
1693442400000|2023-08-31 00:40:00|34954.5|34934.5|34958.5|34938.5|34960.5|34940.5|34953|34933|0
1693442700000|2023-08-31 00:45:00|34959|34939|34957.5|34937.5|34959.5|34939.5|34955.5|34935.5|0
1693443000000|2023-08-31 00:50:00|34958|34938|34958.5|34938.5|34959.5|34939.5|34956|34936|0
1693443300000|2023-08-31 00:55:00|34958|34938|34955.5|34935.5|34958.5|34938.5|34954.5|34934.5|0
1693443600000|2023-08-31 01:00:00|34955|34935|34954.5|34934.5|34958.5|34938.5|34954|34934|0
1693443900000|2023-08-31 01:05:00|34955|34935|34956.5|34936.5|34957|34937|34953.5|34933.5|0
1693444200000|2023-08-31 01:10:00|34957|34937|34958.5|34938.5|34959.5|34939.5|34957|34937|0
1693444500000|2023-08-31 01:15:00|34959|34939|34967|34947|34967.5|34947.5|34956.5|34936.5|0
1693444800000|2023-08-31 01:20:00|34966.5|34946.5|34965|34945|34969.5|34949.5|34963|34943|0
1693445100000|2023-08-31 01:25:00|34964.5|34944.5|34962.5|34942.5|34965|34945|34962.5|34942.5|0
1693445400000|2023-08-31 01:30:00|34964|34944|34971|34951|34972.5|34952.5|34964|34944|0
1693445700000|2023-08-31 01:35:00|34971.5|34951.5|34968.5|34948.5|34973.5|34953.5|34967|34947|0
1693446000000|2023-08-31 01:40:00|34969|34949|34967.5|34947.5|34969.5|34949.5|34964|34944|0
1693446300000|2023-08-31 01:45:00|34967|34947|34967.5|34947.5|34971|34951|34965.5|34945.5|0
1693446600000|2023-08-31 01:50:00|34968|34948|34971|34951|34971.5|34951.5|34965|34945|0
1693446900000|2023-08-31 01:55:00|34971.5|34951.5|34966.5|34946.5|34971.5|34951.5|34964|34944|0
1693447200000|2023-08-31 02:00:00|34967|34947|34972.5|34952.5|34973.5|34953.5|34967|34947|0
1693447500000|2023-08-31 02:05:00|34971|34951|34966.5|34946.5|34971|34951|34966.5|34946.5|0
1693447800000|2023-08-31 02:10:00|34966|34946|34967.5|34947.5|34969.5|34949.5|34965.5|34945.5|0
1693448100000|2023-08-31 02:15:00|34968.5|34948.5|34977|34957|34979|34959|34967.5|34947.5|0
1693448400000|2023-08-31 02:20:00|34977.5|34957.5|34984|34964|34987.5|34967.5|34975.5|34955.5|0
1693448700000|2023-08-31 02:25:00|34984.5|34964.5|34980|34960|34984.5|34964.5|34978|34958|0
1693449000000|2023-08-31 02:30:00|34979.5|34959.5|34981|34961|34983|34963|34977.5|34957.5|0
1693449300000|2023-08-31 02:35:00|34981.5|34961.5|34977|34957|34982.5|34962.5|34976.5|34956.5|0
1693449600000|2023-08-31 02:40:00|34976.5|34956.5|34975|34955|34976.5|34956.5|34973.5|34953.5|0
1693449900000|2023-08-31 02:45:00|34974.5|34954.5|34969|34949|34975|34955|34968.5|34948.5|0
1693450200000|2023-08-31 02:50:00|34969.5|34949.5|34964.5|34944.5|34970|34950|34964.5|34944.5|0
1693450500000|2023-08-31 02:55:00|34965|34945|34964|34944|34967|34947|34963|34943|0
1693450800000|2023-08-31 03:00:00|34964.5|34944.5|34965|34945|34967.5|34947.5|34956.5|34936.5|0
1693451100000|2023-08-31 03:05:00|34965.5|34945.5|34966|34946|34966.5|34946.5|34962.5|34942.5|0
1693451400000|2023-08-31 03:10:00|34966.5|34946.5|34966|34946|34968|34948|34964.5|34944.5|0
1693451700000|2023-08-31 03:15:00|34966.5|34946.5|34966|34946|34967.5|34947.5|34961|34941|0
1693452000000|2023-08-31 03:20:00|34965.5|34945.5|34963|34943|34967|34947|34959|34939|0
1693452300000|2023-08-31 03:25:00|34963.5|34943.5|34962|34942|34964.5|34944.5|34961|34941|0
1693452600000|2023-08-31 03:30:00|34962.5|34942.5|34964|34944|34965.5|34945.5|34961|34941|0
1693452900000|2023-08-31 03:35:00|34964.5|34944.5|34968.5|34948.5|34970|34950|34964|34944|0
1693453200000|2023-08-31 03:40:00|34968|34948|34969.5|34949.5|34971|34951|34967|34947|0
1693453500000|2023-08-31 03:45:00|34969|34949|34971.5|34951.5|34972|34952|34968|34948|0
1693453800000|2023-08-31 03:50:00|34972|34952|34969|34949|34975|34955|34969|34949|0
1693454100000|2023-08-31 03:55:00|34968.5|34948.5|34969|34949|34970.5|34950.5|34967|34947|0
1693454400000|2023-08-31 04:00:00|34969.5|34949.5|34974|34954|34975|34955|34968|34948|0
1693454700000|2023-08-31 04:05:00|34973.5|34953.5|34975|34955|34975.5|34955.5|34970|34950|0
1693455000000|2023-08-31 04:10:00|34974.5|34954.5|34975|34955|34976.5|34956.5|34974|34954|0
1693455300000|2023-08-31 04:15:00|34974.5|34954.5|34978.5|34958.5|34980|34960|34974.5|34954.5|0
1693455600000|2023-08-31 04:20:00|34979|34959|34978|34958|34979.5|34959.5|34975.5|34955.5|0
1693455900000|2023-08-31 04:25:00|34978.5|34958.5|34977|34957|34978.5|34958.5|34975.5|34955.5|0
1693456200000|2023-08-31 04:30:00|34976.5|34956.5|34980|34960|34980.5|34960.5|34976.5|34956.5|0
1693456500000|2023-08-31 04:35:00|34979.5|34959.5|34976.5|34956.5|34981.5|34961.5|34974.5|34954.5|0
1693456800000|2023-08-31 04:40:00|34976|34956|34970.5|34950.5|34977.5|34957.5|34970.5|34950.5|0
1693457100000|2023-08-31 04:45:00|34971|34951|34971|34951|34971.5|34951.5|34969|34949|0
1693457400000|2023-08-31 04:50:00|34970.5|34950.5|34969|34949|34970.5|34950.5|34965|34945|0
1693457700000|2023-08-31 04:55:00|34969.5|34949.5|34970.5|34950.5|34971.5|34951.5|34969.5|34949.5|0
1693458000000|2023-08-31 05:00:00|34970|34950|34970.5|34950.5|34972.5|34952.5|34967.5|34947.5|0
1693458300000|2023-08-31 05:05:00|34971|34951|34971|34951|34974.5|34954.5|34970|34950|0
1693458600000|2023-08-31 05:10:00|34969.5|34949.5|34975|34955|34975.5|34955.5|34969.5|34949.5|0
1693458900000|2023-08-31 05:15:00|34974.5|34954.5|34969.5|34949.5|34975.5|34955.5|34966.5|34946.5|0
1693459200000|2023-08-31 05:20:00|34970.5|34950.5|34963.5|34943.5|34971|34951|34957.5|34937.5|0
1693459500000|2023-08-31 05:25:00|34963|34943|34960|34940|34964.5|34944.5|34960|34940|0
1693459800000|2023-08-31 05:30:00|34960.5|34940.5|34961|34941|34964|34944|34959.5|34939.5|0
1693460100000|2023-08-31 05:35:00|34961.5|34941.5|34965|34945|34968|34948|34960.5|34940.5|0
1693460400000|2023-08-31 05:40:00|34965.5|34945.5|34966|34946|34968|34948|34960.5|34940.5|0
1693460700000|2023-08-31 05:45:00|34966.5|34946.5|34979|34959|34982.5|34962.5|34965.5|34945.5|0
1693461000000|2023-08-31 05:50:00|34979.5|34959.5|34971.5|34951.5|34980|34960|34971.5|34951.5|0
1693461300000|2023-08-31 05:55:00|34970.5|34950.5|34974.5|34954.5|34975|34955|34970|34950|0
1693461600000|2023-08-31 06:00:00|34975|34955|34964.5|34944.5|34980|34960|34964.5|34944.5|0
1693461900000|2023-08-31 06:05:00|34964|34944|34962.5|34942.5|34967.5|34947.5|34958|34938|0
1693462200000|2023-08-31 06:10:00|34963|34943|34965|34945|34966.5|34946.5|34958|34938|0
1693462500000|2023-08-31 06:15:00|34965.5|34945.5|34971.5|34951.5|34973.5|34953.5|34964|34944|0
1693462800000|2023-08-31 06:20:00|34972|34952|34973|34953|34976.5|34956.5|34970.5|34950.5|0
1693463100000|2023-08-31 06:25:00|34972.5|34952.5|34969|34949|34976.5|34956.5|34967|34947|0
1693463400000|2023-08-31 06:30:00|34968.5|34948.5|34972|34952|34972|34952|34963.5|34943.5|0
1693463700000|2023-08-31 06:35:00|34971.5|34951.5|34975.5|34955.5|34976.5|34956.5|34971.5|34951.5|0
1693464000000|2023-08-31 06:40:00|34975|34955|34968|34948|34975|34955|34966.5|34946.5|0
1693464300000|2023-08-31 06:45:00|34964|34944|34972|34952|34973|34953|34960.5|34940.5|0
1693464600000|2023-08-31 06:50:00|34971.5|34951.5|34962.5|34942.5|34971.5|34951.5|34961|34941|0
1693464900000|2023-08-31 06:55:00|34961.5|34941.5|34970.5|34950.5|34970.5|34950.5|34958.5|34938.5|0
1693465200000|2023-08-31 07:00:00|34969|34949|34975|34955|34995.5|34975.5|34968.5|34948.5|0
1693465500000|2023-08-31 07:05:00|34974.5|34954.5|34981.5|34961.5|34990|34970|34964.5|34944.5|0
1693465800000|2023-08-31 07:10:00|34982|34962|34973|34953|34982|34962|34969.5|34949.5|0
1693466100000|2023-08-31 07:15:00|34973.5|34953.5|34986|34966|34989.5|34969.5|34967.5|34947.5|0
1693466400000|2023-08-31 07:20:00|34985.5|34965.5|34982|34962|34988|34968|34977|34957|0
1693466700000|2023-08-31 07:25:00|34982.5|34962.5|34993|34973|34994|34974|34982|34962|0
1693467000000|2023-08-31 07:30:00|34991.5|34971.5|35001|34981|35005.5|34985.5|34990.5|34970.5|0
1693467300000|2023-08-31 07:35:00|35000.5|34980.5|35006|34986|35009.5|34989.5|35000.5|34980.5|0
1693467600000|2023-08-31 07:40:00|35005.5|34985.5|35005|34985|35007.5|34987.5|34998.5|34978.5|0
1693467900000|2023-08-31 07:45:00|35006|34986|35014.5|34994.5|35015|34995|35005.5|34985.5|0
1693468200000|2023-08-31 07:50:00|35014|34994|35013|34993|35014.5|34994.5|35008.5|34988.5|0
1693468500000|2023-08-31 07:55:00|35012|34992|35021|35001|35025.5|35005.5|35007|34987|0
1693468800000|2023-08-31 08:00:00|35018.5|34998.5|35008.5|34988.5|35023.5|35003.5|35003.5|34983.5|0
1693469100000|2023-08-31 08:05:00|35009|34989|35015.5|34995.5|35022.5|35002.5|35009|34989|0
1693469400000|2023-08-31 08:10:00|35016|34996|35019|34999|35020|35000|35012.5|34992.5|0
1693469700000|2023-08-31 08:15:00|35019.5|34999.5|35016|34996|35020.5|35000.5|35010.5|34990.5|0
1693470000000|2023-08-31 08:20:00|35016.5|34996.5|35004|34984|35016.5|34996.5|35003|34983|0
1693470300000|2023-08-31 08:25:00|35004.5|34984.5|35012.5|34992.5|35015|34995|35004.5|34984.5|0
1693470600000|2023-08-31 08:30:00|35013|34993|35013|34993|35022.5|35002.5|35012|34992|0
1693470900000|2023-08-31 08:35:00|35013.5|34993.5|35018|34998|35018.5|34998.5|35007.5|34987.5|0
1693471200000|2023-08-31 08:40:00|35017.5|34997.5|35021.5|35001.5|35022|35002|35015.5|34995.5|0
1693471500000|2023-08-31 08:45:00|35022.5|35002.5|35026|35006|35028.5|35008.5|35020.5|35000.5|0
1693471800000|2023-08-31 08:50:00|35026.5|35006.5|35024|35004|35027|35007|35022|35002|0
1693472100000|2023-08-31 08:55:00|35024.5|35004.5|35026.5|35006.5|35029.5|35009.5|35021|35001|0
1693472400000|2023-08-31 09:00:00|35027|35007|34989.5|34969.5|35036.5|35016.5|34989.5|34969.5|0
1693472700000|2023-08-31 09:05:00|34990.5|34970.5|34988.5|34968.5|35004.5|34984.5|34988|34968|0
1693473000000|2023-08-31 09:10:00|34989|34969|34996.5|34976.5|34996.5|34976.5|34981|34961|0
1693473300000|2023-08-31 09:15:00|34996|34976|35007|34987|35015|34995|34994.5|34974.5|0
1693473600000|2023-08-31 09:20:00|35009|34989|35001|34981|35010|34990|34997|34977|0
1693473900000|2023-08-31 09:25:00|35001.5|34981.5|35001.5|34981.5|35006|34986|34998|34978|0
1693474200000|2023-08-31 09:30:00|35004|34984|34998|34978|35005|34985|34998|34978|0
1693474500000|2023-08-31 09:35:00|34998.5|34978.5|34993.5|34973.5|34999.5|34979.5|34993|34973|0
1693474800000|2023-08-31 09:40:00|34994|34974|34997|34977|35003|34983|34993.5|34973.5|0
1693475100000|2023-08-31 09:45:00|34996.5|34976.5|34991.5|34971.5|35001|34981|34987.5|34967.5|0
1693475400000|2023-08-31 09:50:00|34991|34971|34995.5|34975.5|34998|34978|34987.5|34967.5|0
1693475700000|2023-08-31 09:55:00|34995|34975|35000.5|34980.5|35000.5|34980.5|34985.5|34965.5|0
1693476000000|2023-08-31 10:00:00|34999.5|34979.5|35020|35000|35020|35000|34999.5|34979.5|0
1693476300000|2023-08-31 10:05:00|35020.5|35000.5|35018.5|34998.5|35021.5|35001.5|35016|34996|0
1693476600000|2023-08-31 10:10:00|35019|34999|35015|34995|35020.5|35000.5|35013|34993|0
1693476900000|2023-08-31 10:15:00|35014.5|34994.5|35022|35002|35024|35004|35011.5|34991.5|0
1693477200000|2023-08-31 10:20:00|35021.5|35001.5|35018|34998|35023.5|35003.5|35016|34996|0
1693477500000|2023-08-31 10:25:00|35017.5|34997.5|35021.5|35001.5|35024.5|35004.5|35015.5|34995.5|0
1693477800000|2023-08-31 10:30:00|35021|35001|35024.5|35004.5|35025.5|35005.5|35020|35000|0
1693478100000|2023-08-31 10:35:00|35025|35005|35021|35001|35025.5|35005.5|35020|35000|0
1693478400000|2023-08-31 10:40:00|35020|35000|35010.5|34990.5|35024|35004|35007|34987|0
1693478700000|2023-08-31 10:45:00|35010|34990|35009.5|34989.5|35011.5|34991.5|35006|34986|0
1693479000000|2023-08-31 10:50:00|35009|34989|35005.5|34985.5|35012.5|34992.5|35005.5|34985.5|0
1693479300000|2023-08-31 10:55:00|35005|34985|35012|34992|35019.5|34999.5|35005|34985|0
1693479600000|2023-08-31 11:00:00|35011.5|34991.5|34996|34976|35011.5|34991.5|34994.5|34974.5|0
1693479900000|2023-08-31 11:05:00|34995.5|34975.5|35008.5|34988.5|35008.5|34988.5|34992|34972|0
1693480200000|2023-08-31 11:10:00|35008|34988|35013.5|34993.5|35016.5|34996.5|35007.5|34987.5|0
1693480500000|2023-08-31 11:15:00|35014.5|34994.5|35007.5|34987.5|35018.5|34998.5|35006.5|34986.5|0
1693480800000|2023-08-31 11:20:00|35006.5|34986.5|35017|34997|35019.5|34999.5|35006.5|34986.5|0
1693481100000|2023-08-31 11:25:00|35017.5|34997.5|35012|34992|35018.5|34998.5|35008.5|34988.5|0
1693481400000|2023-08-31 11:30:00|35012.5|34992.5|35020|35000|35028|35008|35008.5|34988.5|0
1693481700000|2023-08-31 11:35:00|35021|35001|35039.5|35019.5|35041.5|35021.5|35020|35000|0
1693482000000|2023-08-31 11:40:00|35040|35020|35067.5|35047.5|35070.5|35050.5|35040|35020|0
1693482300000|2023-08-31 11:45:00|35070|35050|35065|35045|35070|35050|35052.5|35032.5|0
1693482600000|2023-08-31 11:50:00|35064.5|35044.5|35055|35035|35066.5|35046.5|35054.5|35034.5|0
1693482900000|2023-08-31 11:55:00|35053.5|35033.5|35063|35043|35063|35043|35052|35032|0
1693483200000|2023-08-31 12:00:00|35062|35042|35057|35037|35063.5|35043.5|35051|35031|0
1693483500000|2023-08-31 12:05:00|35056.5|35036.5|35057|35037|35059|35039|35048|35028|0
1693483800000|2023-08-31 12:10:00|35055.5|35035.5|35079|35059|35079|35059|35054.5|35034.5|0
1693484100000|2023-08-31 12:15:00|35082.5|35062.5|35090|35070|35098|35078|35080|35060|0
1693484400000|2023-08-31 12:20:00|35090.5|35070.5|35087|35067|35091.5|35071.5|35079.5|35059.5|0
1693484700000|2023-08-31 12:25:00|35086.5|35066.5|35083|35063|35091|35071|35081|35061|0
1693485000000|2023-08-31 12:30:00|35083.5|35063.5|35086|35066|35108|35088|35065.5|35045.5|0
1693485300000|2023-08-31 12:35:00|35085|35065|35061|35041|35088|35068|35059.5|35039.5|0
1693485600000|2023-08-31 12:40:00|35059|35039|35053|35033|35071|35051|35051|35031|0
1693485900000|2023-08-31 12:45:00|35053.5|35033.5|35059|35039|35059|35039|35047.5|35027.5|0
1693486200000|2023-08-31 12:50:00|35059.5|35039.5|35066|35046|35069|35049|35056.5|35036.5|0
1693486500000|2023-08-31 12:55:00|35065.5|35045.5|35064|35044|35069.5|35049.5|35056|35036|0
1693486800000|2023-08-31 13:00:00|35065|35045|35037|35017|35065|35045|35037|35017|0
1693487100000|2023-08-31 13:05:00|35036.5|35016.5|35033|35013|35038.5|35018.5|35024.5|35004.5|0
1693487400000|2023-08-31 13:10:00|35032.5|35012.5|35037|35017|35037|35017|35022.5|35002.5|0
1693487700000|2023-08-31 13:15:00|35035.5|35015.5|35031|35011|35043|35023|35031|35011|0
1693488000000|2023-08-31 13:20:00|35031.5|35011.5|35034.5|35014.5|35035.5|35015.5|35021|35001|0
1693488300000|2023-08-31 13:25:00|35033|35013|35027|35007|35036|35016|35017.5|34997.5|0
1693488600000|2023-08-31 13:30:00|35028|35008|35055|35035|35060.5|35040.5|34974|34954|0
1693488900000|2023-08-31 13:35:00|35057|35037|35018|34998|35067|35047|35018|34998|0
1693489200000|2023-08-31 13:40:00|35016.5|34996.5|34981.5|34961.5|35030|35010|34978|34958|0
1693489500000|2023-08-31 13:45:00|34981|34961|34994.5|34974.5|35022.5|35002.5|34952.5|34932.5|0
1693489800000|2023-08-31 13:50:00|34995|34975|35003.5|34983.5|35011.5|34991.5|34989.5|34969.5|0
1693490100000|2023-08-31 13:55:00|35005.5|34985.5|35007|34987|35021.5|35001.5|35002|34982|0
1693490400000|2023-08-31 14:00:00|35004.5|34984.5|34987|34967|35008.5|34988.5|34983.5|34963.5|0
1693490700000|2023-08-31 14:05:00|34988.5|34968.5|34969.5|34949.5|34991|34971|34954.5|34934.5|0
1693491000000|2023-08-31 14:10:00|34972|34952|34990|34970|34992.5|34972.5|34955.5|34935.5|0
1693491300000|2023-08-31 14:15:00|34991|34971|34998.2|34978.2|35004|34984|34985.5|34965.5|0
1693491600000|2023-08-31 14:20:00|34998.7|34978.7|35006.7|34986.7|35014.7|34994.7|34993.7|34973.7|0
1693491900000|2023-08-31 14:25:00|35009.2|34989.2|35016.2|34996.2|35016.2|34996.2|34987.7|34967.7|0
1693492200000|2023-08-31 14:30:00|35017.7|34997.7|35002.2|34982.2|35017.7|34997.7|34997.7|34977.7|0
1693492500000|2023-08-31 14:35:00|35003.2|34983.2|35018.2|34998.2|35021.7|35001.7|35003.2|34983.2|0
1693492800000|2023-08-31 14:40:00|35020.2|35000.2|35011.9|34991.9|35023.9|35003.9|35004.9|34984.9|0
1693493100000|2023-08-31 14:45:00|35012.9|34992.9|35014.4|34994.4|35021.4|35001.4|35001.9|34981.9|0
1693493400000|2023-08-31 14:50:00|35012.4|34992.4|35000.9|34980.9|35013.9|34993.9|34973.4|34953.4|0
1693493700000|2023-08-31 14:55:00|34999.9|34979.9|34990.9|34970.9|35001.9|34981.9|34983.9|34963.9|0
1693494000000|2023-08-31 15:00:00|34991.9|34971.9|34966.9|34946.9|34995.4|34975.4|34966.4|34946.4|0
1693494300000|2023-08-31 15:05:00|34963.9|34943.9|34971.9|34951.9|34971.9|34951.9|34942.9|34922.9|0
1693494600000|2023-08-31 15:10:00|34972.4|34952.4|34955.9|34935.9|34976.9|34956.9|34942.9|34922.9|0
1693494900000|2023-08-31 15:15:00|34953.9|34933.9|34943.4|34923.4|34961.4|34941.4|34941.4|34921.4|0
1693495200000|2023-08-31 15:20:00|34942.9|34922.9|34934.9|34914.9|34942.9|34922.9|34922.9|34902.9|0
1693495500000|2023-08-31 15:25:00|34932.9|34912.9|34952.9|34932.9|34955.9|34935.9|34929.9|34909.9|0
1693495800000|2023-08-31 15:30:00|34950.9|34930.9|34907.9|34887.9|34950.9|34930.9|34907.9|34887.9|0
1693496100000|2023-08-31 15:35:00|34905.9|34885.9|34918.4|34898.4|34925.4|34905.4|34905.9|34885.9|0
1693496400000|2023-08-31 15:40:00|34917.9|34897.9|34905.9|34885.9|34934.9|34914.9|34905.4|34885.4|0
1693496700000|2023-08-31 15:45:00|34906.4|34886.4|34915.9|34895.9|34927.9|34907.9|34899.4|34879.4|0
1693497000000|2023-08-31 15:50:00|34914.4|34894.4|34939.9|34919.9|34939.9|34919.9|34914.4|34894.4|0
1693497300000|2023-08-31 15:55:00|34940.4|34920.4|34929.9|34909.9|34940.4|34920.4|34908.9|34888.9|0
1693497600000|2023-08-31 16:00:00|34928.9|34908.9|34912.4|34892.4|34929.9|34909.9|34900.9|34880.9|0
1693497900000|2023-08-31 16:05:00|34909.9|34889.9|34927.1|34907.1|34928.6|34908.6|34906.4|34886.4|0
1693498200000|2023-08-31 16:10:00|34927.6|34907.6|34916.6|34896.6|34937.6|34917.6|34908.1|34888.1|0
1693498500000|2023-08-31 16:15:00|34916.1|34896.1|34893.1|34873.1|34916.6|34896.6|34884.6|34864.6|0
1693498800000|2023-08-31 16:20:00|34892.1|34872.1|34882.1|34862.1|34905.6|34885.6|34872.1|34852.1|0
1693499100000|2023-08-31 16:25:00|34881.1|34861.1|34886.6|34866.6|34890.6|34870.6|34878.1|34858.1|0
1693499400000|2023-08-31 16:30:00|34887.1|34867.1|34865.6|34845.6|34898.6|34878.6|34863.6|34843.6|0
1693499700000|2023-08-31 16:35:00|34865.1|34845.1|34857.6|34837.6|34874.6|34854.6|34856.6|34836.6|0
1693500000000|2023-08-31 16:40:00|34856.6|34836.6|34841.1|34821.1|34864.1|34844.1|34838.1|34818.1|0
1693500300000|2023-08-31 16:45:00|34839.6|34819.6|34819.6|34799.6|34840.6|34820.6|34815.1|34795.1|0
1693500600000|2023-08-31 16:50:00|34819.1|34799.1|34836.6|34816.6|34839.1|34819.1|34819.1|34799.1|0
1693500900000|2023-08-31 16:55:00|34836.1|34816.1|34844.6|34824.6|34846.1|34826.1|34832.6|34812.6|0
1693501200000|2023-08-31 17:00:00|34842.9|34822.9|34835.9|34815.9|34844.9|34824.9|34827.9|34807.9|0
1693501500000|2023-08-31 17:05:00|34836.9|34816.9|34859.4|34839.4|34860.4|34840.4|34833.9|34813.9|0
1693501800000|2023-08-31 17:10:00|34859.9|34839.9|34869.4|34849.4|34871.4|34851.4|34859.9|34839.9|0
1693502100000|2023-08-31 17:15:00|34868.9|34848.9|34880.4|34860.4|34885.9|34865.9|34867.9|34847.9|0
1693502400000|2023-08-31 17:20:00|34881.9|34861.9|34890.4|34870.4|34891.9|34871.9|34874.9|34854.9|0
1693502700000|2023-08-31 17:25:00|34890.9|34870.9|34882.9|34862.9|34895.9|34875.9|34871.9|34851.9|0
1693503000000|2023-08-31 17:30:00|34886.4|34866.4|34877.4|34857.4|34891.9|34871.9|34872.9|34852.9|0
1693503300000|2023-08-31 17:35:00|34876.9|34856.9|34871.9|34851.9|34883.9|34863.9|34867.9|34847.9|0
1693503600000|2023-08-31 17:40:00|34872.9|34852.9|34866.4|34846.4|34876.4|34856.4|34859.4|34839.4|0
1693503900000|2023-08-31 17:45:00|34866.9|34846.9|34846.9|34826.9|34866.9|34846.9|34842.9|34822.9|0
1693504200000|2023-08-31 17:50:00|34847.4|34827.4|34833.9|34813.9|34852.4|34832.4|34828.9|34808.9|0
1693504500000|2023-08-31 17:55:00|34832.4|34812.4|34853.4|34833.4|34853.4|34833.4|34831.9|34811.9|0
1693504800000|2023-08-31 18:00:00|34852.9|34832.9|34854.9|34834.9|34867.9|34847.9|34849.9|34829.9|0
1693505100000|2023-08-31 18:05:00|34853.9|34833.9|34861.9|34841.9|34876.4|34856.4|34853.9|34833.9|0
1693505400000|2023-08-31 18:10:00|34860.9|34840.9|34865.9|34845.9|34868.9|34848.9|34857.9|34837.9|0
1693505700000|2023-08-31 18:15:00|34866.9|34846.9|34861.9|34841.9|34876.9|34856.9|34861.9|34841.9|0
1693506000000|2023-08-31 18:20:00|34863|34843|34879.5|34859.5|34880|34860|34863|34843|0
1693506300000|2023-08-31 18:25:00|34880.5|34860.5|34875.5|34855.5|34886|34866|34875|34855|0
1693506600000|2023-08-31 18:30:00|34877|34857|34868|34848|34879.5|34859.5|34863|34843|0
1693506900000|2023-08-31 18:35:00|34867|34847|34843|34823|34867|34847|34837|34817|0
1693507200000|2023-08-31 18:40:00|34843.5|34823.5|34802|34782|34847.5|34827.5|34795.5|34775.5|0
1693507500000|2023-08-31 18:45:00|34801|34781|34785|34765|34811|34791|34784.5|34764.5|0
1693507800000|2023-08-31 18:50:00|34784|34764|34779.5|34759.5|34790|34770|34769.5|34749.5|0
1693508100000|2023-08-31 18:55:00|34779|34759|34764.5|34744.5|34779|34759|34758|34738|0
1693508400000|2023-08-31 19:00:00|34764|34744|34766|34746|34777|34757|34757|34737|0
1693508700000|2023-08-31 19:05:00|34767|34747|34775|34755|34778|34758|34755|34735|0
1693509000000|2023-08-31 19:10:00|34774.5|34754.5|34779.5|34759.5|34783.5|34763.5|34770.5|34750.5|0
1693509300000|2023-08-31 19:15:00|34779|34759|34782.5|34762.5|34784.5|34764.5|34767|34747|0
1693509600000|2023-08-31 19:20:00|34782|34762|34775|34755|34796.5|34776.5|34772.5|34752.5|0
1693509900000|2023-08-31 19:25:00|34776|34756|34776|34756|34788|34768|34769|34749|0
1693510200000|2023-08-31 19:30:00|34778.5|34758.5|34777|34757|34791|34771|34773|34753|0
1693510500000|2023-08-31 19:35:00|34776.5|34756.5|34774.5|34754.5|34776.5|34756.5|34763|34743|0
1693510800000|2023-08-31 19:40:00|34773|34753|34792|34772|34795.5|34775.5|34773|34753|0
1693511100000|2023-08-31 19:45:00|34790.5|34770.5|34791.5|34771.5|34803.5|34783.5|34786.5|34766.5|0
1693511400000|2023-08-31 19:50:00|34791|34771|34765|34745|34796|34776|34765|34745|0
1693511700000|2023-08-31 19:55:00|34765.5|34745.5|34733.5|34713.5|34772|34752|34733.5|34713.5|0
1693512000000|2023-08-31 20:00:00|34733.3|34713.3|34746.3|34726.3|34754.3|34734.3|34731.3|34711.3|0
1693512300000|2023-08-31 20:05:00|34747.3|34727.3|34750.3|34730.3|34754.3|34734.3|34743.3|34723.3|0
1693512600000|2023-08-31 20:10:00|34750.8|34730.8|34748.8|34728.8|34754.8|34734.8|34743.3|34723.3|0
1693512900000|2023-08-31 20:15:00|34748.3|34728.3|34756.8|34736.8|34760.3|34740.3|34748.3|34728.3|0
1693513200000|2023-08-31 20:20:00|34757.3|34737.3|34761.8|34741.8|34763.3|34743.3|34754.3|34734.3|0
1693513500000|2023-08-31 20:25:00|34761.3|34741.3|34756.3|34736.3|34763.8|34743.8|34755.3|34735.3|0
1693513800000|2023-08-31 20:30:00|34755.3|34735.3|34755.8|34735.8|34763.8|34743.8|34755.3|34735.3|0
1693514100000|2023-08-31 20:35:00|34755.3|34735.3|34758.8|34738.8|34760.8|34740.8|34754.8|34734.8|0
1693514400000|2023-08-31 20:40:00|34759.3|34739.3|34759.3|34739.3|34764.3|34744.3|34758.3|34738.3|0
1693514700000|2023-08-31 20:45:00|34759.8|34739.8|34762.8|34742.8|34764.3|34744.3|34756.3|34736.3|0
1693515000000|2023-08-31 20:50:00|34763.3|34743.3|34764.8|34744.8|34765.3|34745.3|34760.3|34740.3|0
1693515300000|2023-08-31 20:55:00|34765.3|34745.3|34762.6|34742.6|34767.3|34747.3|34760.3|34740.3|0
1693515600000|2023-08-31 21:00:00|34762.5|34742.5|34762.9|34742.9|34764|34744|34761.7|34741.7|0
1693515900000|2023-08-31 21:05:00|34762.6|34742.6|34760.2|34740.2|34763.9|34743.9|34760.2|34740.2|0
1693516200000|2023-08-31 21:10:00|34761.7|34741.7|34762.3|34742.3|34762.3|34742.3|34758.3|34738.3|0
1693516500000|2023-08-31 21:15:00|34762.4|34742.4|34762.6|34742.6|34762.6|34742.6|34762.4|34742.4|0
1693516800000|2023-08-31 21:20:00|34763.2|34743.2|34765.3|34745.3|34767.6|34747.6|34763.2|34743.2|0
1693517100000|2023-08-31 21:25:00|34765.4|34745.4|34767.5|34747.5|34770.3|34750.3|34764.5|34744.5|0
1693517400000|2023-08-31 21:30:00|34767.6|34747.6|34768|34748|34770.4|34750.4|34765.3|34745.3|0
1693517700000|2023-08-31 21:35:00|34767.7|34747.7|34767.1|34747.1|34768|34748|34766.3|34746.3|0
1693518000000|2023-08-31 21:40:00|34767.2|34747.2|34767.2|34747.2|34767.2|34747.2|34767.2|34747.2|0
1693518300000|2023-08-31 21:45:00|34768|34748|34765.7|34745.7|34768.1|34748.1|34764.6|34744.6|0
1693518600000|2023-08-31 21:50:00|34766.5|34746.5|34766.2|34746.2|34767.3|34747.3|34763.7|34743.7|0
1693518900000|2023-08-31 21:55:00|34765.9|34745.9|34762|34742|34765.9|34745.9|34762|34742|0
1693519200000|2023-08-31 22:00:00|34759.8|34739.8|34762.8|34742.8|34772.3|34752.3|34759.8|34739.8|0
1693519500000|2023-08-31 22:05:00|34763.3|34743.3|34756.8|34736.8|34763.3|34743.3|34751.3|34731.3|0
1693519800000|2023-08-31 22:10:00|34757.8|34737.8|34757.8|34737.8|34760.3|34740.3|34755.8|34735.8|0
1693520100000|2023-08-31 22:15:00|34758.3|34738.3|34767.3|34747.3|34767.3|34747.3|34758.3|34738.3|0
1693520400000|2023-08-31 22:20:00|34765.8|34745.8|34766.8|34746.8|34769.3|34749.3|34764.3|34744.3|0
1693520700000|2023-08-31 22:25:00|34766.3|34746.3|34763.8|34743.8|34767.3|34747.3|34762.3|34742.3|0
1693521000000|2023-08-31 22:30:00|34764.3|34744.3|34763.3|34743.3|34766.3|34746.3|34761.3|34741.3|0
1693521300000|2023-08-31 22:35:00|34763.8|34743.8|34764.8|34744.8|34765.3|34745.3|34762.3|34742.3|0
1693521600000|2023-08-31 22:40:00|34764.3|34744.3|34763.8|34743.8|34766.3|34746.3|34763.3|34743.3|0
1693521900000|2023-08-31 22:45:00|34763.3|34743.3|34764.3|34744.3|34766.3|34746.3|34761.3|34741.3|0
1693522200000|2023-08-31 22:50:00|34763.8|34743.8|34763.8|34743.8|34766.8|34746.8|34762.8|34742.8|0
1693522500000|2023-08-31 22:55:00|34764.3|34744.3|34767.8|34747.8|34767.8|34747.8|34762.8|34742.8|0
1693522800000|2023-08-31 23:00:00|34767.3|34747.3|34768.3|34748.3|34768.8|34748.8|34765.8|34745.8|0
1693523100000|2023-08-31 23:05:00|34767.8|34747.8|34772.3|34752.3|34772.3|34752.3|34767.3|34747.3|0
1693523400000|2023-08-31 23:10:00|34771.3|34751.3|34771.8|34751.8|34772.3|34752.3|34770.3|34750.3|0
1693523700000|2023-08-31 23:15:00|34772.3|34752.3|34774.8|34754.8|34775.8|34755.8|34771.3|34751.3|0
1693524000000|2023-08-31 23:20:00|34774.3|34754.3|34772.8|34752.8|34775.3|34755.3|34772.3|34752.3|0
1693524300000|2023-08-31 23:25:00|34773.3|34753.3|34775.3|34755.3|34775.8|34755.8|34771.8|34751.8|0
1693524600000|2023-08-31 23:30:00|34776.3|34756.3|34778.8|34758.8|34780.8|34760.8|34776.3|34756.3|0
1693524900000|2023-08-31 23:35:00|34778.3|34758.3|34779.3|34759.3|34780.8|34760.8|34776.8|34756.8|0
1693525200000|2023-08-31 23:40:00|34779.8|34759.8|34778.8|34758.8|34780.3|34760.3|34778.3|34758.3|0
1693525500000|2023-08-31 23:45:00|34778.3|34758.3|34776.3|34756.3|34780.3|34760.3|34772.3|34752.3|0
1693525800000|2023-08-31 23:50:00|34775.8|34755.8|34778.8|34758.8|34779.3|34759.3|34775.3|34755.3|0
1693526100000|2023-08-31 23:55:00|34778.3|34758.3|34776.3|34756.3|34778.8|34758.8|34773.8|34753.8|0
1693526400000|2023-09-01 00:00:00|34778.3|34758.3|34781.8|34761.8|34783.8|34763.8|34776.3|34756.3|0
1693526700000|2023-09-01 00:05:00|34782.3|34762.3|34782.8|34762.8|34784.8|34764.8|34778.3|34758.3|0
1693527000000|2023-09-01 00:10:00|34782.3|34762.3|34779.8|34759.8|34785.8|34765.8|34779.3|34759.3|0
1693527300000|2023-09-01 00:15:00|34779.3|34759.3|34781.8|34761.8|34781.8|34761.8|34773.8|34753.8|0
1693527600000|2023-09-01 00:20:00|34781.3|34761.3|34778.8|34758.8|34785.3|34765.3|34778.8|34758.8|0
1693527900000|2023-09-01 00:25:00|34778.3|34758.3|34785.8|34765.8|34785.8|34765.8|34777.3|34757.3|0
1693528200000|2023-09-01 00:30:00|34785.3|34765.3|34785.8|34765.8|34787.8|34767.8|34783.3|34763.3|0
1693528500000|2023-09-01 00:35:00|34786.3|34766.3|34791.8|34771.8|34795.3|34775.3|34784.8|34764.8|0
1693528800000|2023-09-01 00:40:00|34792.3|34772.3|34791.8|34771.8|34794.8|34774.8|34787.3|34767.3|0
1693529100000|2023-09-01 00:45:00|34789.8|34769.8|34790.3|34770.3|34792.3|34772.3|34788.3|34768.3|0
1693529400000|2023-09-01 00:50:00|34790.8|34770.8|34788.8|34768.8|34791.8|34771.8|34787.8|34767.8|0
1693529700000|2023-09-01 00:55:00|34789.3|34769.3|34786.8|34766.8|34790.3|34770.3|34785.3|34765.3|0
1693530000000|2023-09-01 01:00:00|34786.3|34766.3|34785.8|34765.8|34788.3|34768.3|34784.8|34764.8|0
1693530300000|2023-09-01 01:05:00|34786.3|34766.3|34785.3|34765.3|34789.3|34769.3|34784.3|34764.3|0
1693530600000|2023-09-01 01:10:00|34785.8|34765.8|34788.3|34768.3|34788.3|34768.3|34785.8|34765.8|0
1693530900000|2023-09-01 01:15:00|34787.8|34767.8|34790.8|34770.8|34791.3|34771.3|34787.3|34767.3|0
1693531200000|2023-09-01 01:20:00|34791.3|34771.3|34792.3|34772.3|34793.8|34773.8|34788.3|34768.3|0
1693531500000|2023-09-01 01:25:00|34792.8|34772.8|34790.3|34770.3|34792.8|34772.8|34788.3|34768.3|0
1693531800000|2023-09-01 01:30:00|34790.8|34770.8|34791.8|34771.8|34793.3|34773.3|34789.3|34769.3|0
1693532100000|2023-09-01 01:35:00|34792.3|34772.3|34789.3|34769.3|34792.8|34772.8|34789.3|34769.3|0
1693532400000|2023-09-01 01:40:00|34789.8|34769.8|34787.3|34767.3|34791.3|34771.3|34787.3|34767.3|0
1693532700000|2023-09-01 01:45:00|34792.8|34772.8|34787.8|34767.8|34792.8|34772.8|34774.8|34754.8|0
1693533000000|2023-09-01 01:50:00|34788.3|34768.3|34788.3|34768.3|34792.3|34772.3|34786.3|34766.3|0
1693533300000|2023-09-01 01:55:00|34787.8|34767.8|34788.8|34768.8|34791.3|34771.3|34787.3|34767.3|0
1693533600000|2023-09-01 02:00:00|34787.8|34767.8|34795.3|34775.3|34795.3|34775.3|34787.8|34767.8|0
1693533900000|2023-09-01 02:05:00|34794.8|34774.8|34791.3|34771.3|34795.3|34775.3|34788.8|34768.8|0
1693534200000|2023-09-01 02:10:00|34791.8|34771.8|34791.8|34771.8|34792.3|34772.3|34786.8|34766.8|0
1693534500000|2023-09-01 02:15:00|34791.3|34771.3|34788.8|34768.8|34792.3|34772.3|34788.3|34768.3|0
1693534800000|2023-09-01 02:20:00|34788.3|34768.3|34793.3|34773.3|34793.3|34773.3|34787.3|34767.3|0
1693535100000|2023-09-01 02:25:00|34792.8|34772.8|34791.8|34771.8|34794.3|34774.3|34791.3|34771.3|0
1693535400000|2023-09-01 02:30:00|34792.3|34772.3|34791.3|34771.3|34794.3|34774.3|34789.8|34769.8|0
1693535700000|2023-09-01 02:35:00|34791.8|34771.8|34790.3|34770.3|34793.3|34773.3|34790.3|34770.3|0
1693536000000|2023-09-01 02:40:00|34789.8|34769.8|34783.8|34763.8|34791.3|34771.3|34782.8|34762.8|0
1693536300000|2023-09-01 02:45:00|34783.3|34763.3|34785.8|34765.8|34786.8|34766.8|34782.3|34762.3|0
1693536600000|2023-09-01 02:50:00|34785.3|34765.3|34784.8|34764.8|34786.8|34766.8|34782.3|34762.3|0
1693536900000|2023-09-01 02:55:00|34784.3|34764.3|34783.8|34763.8|34784.8|34764.8|34782.8|34762.8|0
1693537200000|2023-09-01 03:00:00|34783.3|34763.3|34788.8|34768.8|34788.8|34768.8|34783.3|34763.3|0
1693537500000|2023-09-01 03:05:00|34788.3|34768.3|34789.3|34769.3|34789.8|34769.8|34785.8|34765.8|0
1693537800000|2023-09-01 03:10:00|34789.8|34769.8|34784.3|34764.3|34790.8|34770.8|34783.8|34763.8|0
1693538100000|2023-09-01 03:15:00|34783.8|34763.8|34784.3|34764.3|34785.3|34765.3|34783.3|34763.3|0
1693538400000|2023-09-01 03:20:00|34783.8|34763.8|34783.3|34763.3|34785.3|34765.3|34783.3|34763.3|0
1693538700000|2023-09-01 03:25:00|34782.8|34762.8|34784.3|34764.3|34785.3|34765.3|34782.8|34762.8|0
1693539000000|2023-09-01 03:30:00|34784.8|34764.8|34786.8|34766.8|34787.8|34767.8|34783.3|34763.3|0
1693539300000|2023-09-01 03:35:00|34787.3|34767.3|34787.8|34767.8|34792.3|34772.3|34786.8|34766.8|0
1693539600000|2023-09-01 03:40:00|34788.3|34768.3|34787.3|34767.3|34788.8|34768.8|34785.3|34765.3|0
1693539900000|2023-09-01 03:45:00|34786.8|34766.8|34788.3|34768.3|34788.3|34768.3|34784.3|34764.3|0
1693540200000|2023-09-01 03:50:00|34788.8|34768.8|34790.3|34770.3|34791.3|34771.3|34787.8|34767.8|0
1693540500000|2023-09-01 03:55:00|34790.8|34770.8|34793.3|34773.3|34794.3|34774.3|34790.3|34770.3|0
1693540800000|2023-09-01 04:00:00|34794.3|34774.3|34796.3|34776.3|34796.8|34776.8|34794.3|34774.3|0
1693541100000|2023-09-01 04:05:00|34797.3|34777.3|34796.3|34776.3|34798.3|34778.3|34795.8|34775.8|0
1693541400000|2023-09-01 04:10:00|34796.8|34776.8|34798.3|34778.3|34799.3|34779.3|34793.3|34773.3|0
1693541700000|2023-09-01 04:15:00|34798.8|34778.8|34798.3|34778.3|34799.3|34779.3|34796.3|34776.3|0
1693542000000|2023-09-01 04:20:00|34797.8|34777.8|34799.3|34779.3|34800.3|34780.3|34797.3|34777.3|0
1693542300000|2023-09-01 04:25:00|34799.8|34779.8|34806.3|34786.3|34807.3|34787.3|34799.3|34779.3|0
1693542600000|2023-09-01 04:30:00|34805.3|34785.3|34805.8|34785.8|34806.3|34786.3|34802.8|34782.8|0
1693542900000|2023-09-01 04:35:00|34806.3|34786.3|34804.3|34784.3|34807.8|34787.8|34803.3|34783.3|0
1693543200000|2023-09-01 04:40:00|34804.8|34784.8|34805.3|34785.3|34807.3|34787.3|34804.3|34784.3|0
1693543500000|2023-09-01 04:45:00|34805.8|34785.8|34805.8|34785.8|34807.8|34787.8|34805.3|34785.3|0
1693543800000|2023-09-01 04:50:00|34806.3|34786.3|34803.8|34783.8|34807.3|34787.3|34803.3|34783.3|0
1693544100000|2023-09-01 04:55:00|34804.3|34784.3|34805.8|34785.8|34806.3|34786.3|34803.8|34783.8|0
1693544400000|2023-09-01 05:00:00|34805.3|34785.3|34801.8|34781.8|34806.3|34786.3|34801.3|34781.3|0
1693544700000|2023-09-01 05:05:00|34801.3|34781.3|34802.3|34782.3|34803.8|34783.8|34800.3|34780.3|0
1693545000000|2023-09-01 05:10:00|34802.8|34782.8|34804.8|34784.8|34805.3|34785.3|34802.3|34782.3|0
1693545300000|2023-09-01 05:15:00|34805.3|34785.3|34803.8|34783.8|34805.3|34785.3|34802.8|34782.8|0
1693545600000|2023-09-01 05:20:00|34804.3|34784.3|34802.3|34782.3|34805.3|34785.3|34799.3|34779.3|0
1693545900000|2023-09-01 05:25:00|34802.8|34782.8|34801.8|34781.8|34804.3|34784.3|34801.8|34781.8|0
1693546200000|2023-09-01 05:30:00|34801.3|34781.3|34800.8|34780.8|34802.3|34782.3|34799.3|34779.3|0
1693546500000|2023-09-01 05:35:00|34800.3|34780.3|34800.3|34780.3|34802.3|34782.3|34798.8|34778.8|0
1693546800000|2023-09-01 05:40:00|34799.8|34779.8|34800.8|34780.8|34802.3|34782.3|34799.3|34779.3|0
1693547100000|2023-09-01 05:45:00|34801.3|34781.3|34795.3|34775.3|34801.3|34781.3|34794.3|34774.3|0
1693547400000|2023-09-01 05:50:00|34795.8|34775.8|34791.3|34771.3|34796.3|34776.3|34790.3|34770.3|0
1693547700000|2023-09-01 05:55:00|34790.8|34770.8|34790.3|34770.3|34791.8|34771.8|34787.3|34767.3|0
1693548000000|2023-09-01 06:00:00|34790.8|34770.8|34788.8|34768.8|34792.3|34772.3|34785.3|34765.3|0
1693548300000|2023-09-01 06:05:00|34788.3|34768.3|34787.8|34767.8|34794.8|34774.8|34786.8|34766.8|0
1693548600000|2023-09-01 06:10:00|34788.3|34768.3|34790.8|34770.8|34793.3|34773.3|34787.8|34767.8|0
1693548900000|2023-09-01 06:15:00|34790.3|34770.3|34783.3|34763.3|34791.3|34771.3|34783.3|34763.3|0
1693549200000|2023-09-01 06:20:00|34782.8|34762.8|34774.8|34754.8|34784.3|34764.3|34772.3|34752.3|0
1693549500000|2023-09-01 06:25:00|34774.3|34754.3|34772.8|34752.8|34781.3|34761.3|34770.8|34750.8|0
1693549800000|2023-09-01 06:30:00|34772.3|34752.3|34771.3|34751.3|34775.3|34755.3|34768.8|34748.8|0
1693550100000|2023-09-01 06:35:00|34770.3|34750.3|34773.3|34753.3|34778.3|34758.3|34769.8|34749.8|0
1693550400000|2023-09-01 06:40:00|34773.8|34753.8|34771.8|34751.8|34777.8|34757.8|34770.8|34750.8|0
1693550700000|2023-09-01 06:45:00|34772.3|34752.3|34772.8|34752.8|34773.3|34753.3|34767.3|34747.3|0
1693551000000|2023-09-01 06:50:00|34773.3|34753.3|34768.3|34748.3|34775.3|34755.3|34763.8|34743.8|0
1693551300000|2023-09-01 06:55:00|34769.3|34749.3|34796.8|34776.8|34796.8|34776.8|34768.8|34748.8|0
1693551600000|2023-09-01 07:00:00|34795.8|34775.8|34799.3|34779.3|34800.3|34780.3|34782.8|34762.8|0
1693551900000|2023-09-01 07:05:00|34799.8|34779.8|34802.3|34782.3|34808.3|34788.3|34791.3|34771.3|0
1693552200000|2023-09-01 07:10:00|34804.3|34784.3|34790.8|34770.8|34804.3|34784.3|34785.8|34765.8|0
1693552500000|2023-09-01 07:15:00|34791.3|34771.3|34806.8|34786.8|34811.8|34791.8|34791.3|34771.3|0
1693552800000|2023-09-01 07:20:00|34806.3|34786.3|34804.8|34784.8|34807.8|34787.8|34788.8|34768.8|0
1693553100000|2023-09-01 07:25:00|34805.8|34785.8|34809.8|34789.8|34816.3|34796.3|34804.3|34784.3|0
1693553400000|2023-09-01 07:30:00|34811.8|34791.8|34825.8|34805.8|34829.8|34809.8|34808.3|34788.3|0
1693553700000|2023-09-01 07:35:00|34827.3|34807.3|34823.8|34803.8|34836.8|34816.8|34822.8|34802.8|0
1693554000000|2023-09-01 07:40:00|34824.8|34804.8|34831.8|34811.8|34834.3|34814.3|34820.3|34800.3|0
1693554300000|2023-09-01 07:45:00|34832.3|34812.3|34836.3|34816.3|34842.3|34822.3|34832.3|34812.3|0
1693554600000|2023-09-01 07:50:00|34836.8|34816.8|34833.8|34813.8|34839.3|34819.3|34830.8|34810.8|0
1693554900000|2023-09-01 07:55:00|34834.3|34814.3|34838.8|34818.8|34842.3|34822.3|34830.3|34810.3|0
1693555200000|2023-09-01 08:00:00|34838.3|34818.3|34839.8|34819.8|34846.3|34826.3|34835.3|34815.3|0
1693555500000|2023-09-01 08:05:00|34840.3|34820.3|34838.8|34818.8|34843.3|34823.3|34832.8|34812.8|0
1693555800000|2023-09-01 08:10:00|34838.3|34818.3|34836.8|34816.8|34843.3|34823.3|34832.3|34812.3|0
1693556100000|2023-09-01 08:15:00|34837.8|34817.8|34827.3|34807.3|34838.3|34818.3|34826.3|34806.3|0
1693556400000|2023-09-01 08:20:00|34824.8|34804.8|34832.3|34812.3|34835.3|34815.3|34824.8|34804.8|0
1693556700000|2023-09-01 08:25:00|34831.8|34811.8|34833.8|34813.8|34837.3|34817.3|34829.8|34809.8|0
1693557000000|2023-09-01 08:30:00|34833.3|34813.3|34837.8|34817.8|34838.8|34818.8|34826.3|34806.3|0
1693557300000|2023-09-01 08:35:00|34838.3|34818.3|34836.8|34816.8|34841.8|34821.8|34831.8|34811.8|0
1693557600000|2023-09-01 08:40:00|34837.8|34817.8|34831.3|34811.3|34839.3|34819.3|34827.8|34807.8|0
1693557900000|2023-09-01 08:45:00|34830.8|34810.8|34837.8|34817.8|34838.3|34818.3|34828.3|34808.3|0
1693558200000|2023-09-01 08:50:00|34836.8|34816.8|34838.8|34818.8|34844.8|34824.8|34836.8|34816.8|0
1693558500000|2023-09-01 08:55:00|34839.3|34819.3|34838.8|34818.8|34840.8|34820.8|34832.8|34812.8|0
1693558800000|2023-09-01 09:00:00|34838.3|34818.3|34850.3|34830.3|34850.3|34830.3|34836.8|34816.8|0
1693559100000|2023-09-01 09:05:00|34849.8|34829.8|34848.3|34828.3|34850.3|34830.3|34845.8|34825.8|0
1693559400000|2023-09-01 09:10:00|34848.8|34828.8|34853.3|34833.3|34858.8|34838.8|34845.8|34825.8|0
1693559700000|2023-09-01 09:15:00|34853.8|34833.8|34862.3|34842.3|34862.3|34842.3|34853.8|34833.8|0
1693560000000|2023-09-01 09:20:00|34862.8|34842.8|34871.3|34851.3|34871.3|34851.3|34860.8|34840.8|0
1693560300000|2023-09-01 09:25:00|34871.8|34851.8|34873.8|34853.8|34874.8|34854.8|34867.3|34847.3|0
1693560600000|2023-09-01 09:30:00|34872.8|34852.8|34869.3|34849.3|34877.3|34857.3|34869.3|34849.3|0
1693560900000|2023-09-01 09:35:00|34868.3|34848.3|34876.3|34856.3|34876.8|34856.8|34860.8|34840.8|0
1693561200000|2023-09-01 09:40:00|34875.8|34855.8|34869.3|34849.3|34875.8|34855.8|34867.8|34847.8|0
1693561500000|2023-09-01 09:45:00|34868.8|34848.8|34875.8|34855.8|34875.8|34855.8|34868.3|34848.3|0
1693561800000|2023-09-01 09:50:00|34875.3|34855.3|34869.3|34849.3|34875.8|34855.8|34868.8|34848.8|0
1693562100000|2023-09-01 09:55:00|34868.8|34848.8|34864.3|34844.3|34870.8|34850.8|34863.3|34843.3|0
1693562400000|2023-09-01 10:00:00|34865.3|34845.3|34849.8|34829.8|34866.3|34846.3|34842.3|34822.3|0
1693562700000|2023-09-01 10:05:00|34849.3|34829.3|34859.8|34839.8|34859.8|34839.8|34845.3|34825.3|0
1693563000000|2023-09-01 10:10:00|34859.3|34839.3|34874.8|34854.8|34876.3|34856.3|34856.3|34836.3|0
1693563300000|2023-09-01 10:15:00|34875.3|34855.3|34867.3|34847.3|34877.8|34857.8|34864.8|34844.8|0
1693563600000|2023-09-01 10:20:00|34867.8|34847.8|34878.3|34858.3|34879.8|34859.8|34867.8|34847.8|0
1693563900000|2023-09-01 10:25:00|34878.8|34858.8|34871.3|34851.3|34879.3|34859.3|34871.3|34851.3|0
1693564200000|2023-09-01 10:30:00|34871.8|34851.8|34881.8|34861.8|34883.3|34863.3|34869.8|34849.8|0
1693564500000|2023-09-01 10:35:00|34881.3|34861.3|34885.8|34865.8|34888.3|34868.3|34878.3|34858.3|0
1693564800000|2023-09-01 10:40:00|34886.3|34866.3|34888.3|34868.3|34888.3|34868.3|34883.3|34863.3|0
1693565100000|2023-09-01 10:45:00|34886.8|34866.8|34871.3|34851.3|34888.3|34868.3|34870.3|34850.3|0
1693565400000|2023-09-01 10:50:00|34872.3|34852.3|34867.8|34847.8|34877.8|34857.8|34867.3|34847.3|0
1693565700000|2023-09-01 10:55:00|34867.3|34847.3|34872.8|34852.8|34874.3|34854.3|34867.3|34847.3|0
1693566000000|2023-09-01 11:00:00|34869.8|34849.8|34873.8|34853.8|34875.8|34855.8|34864.8|34844.8|0
1693566300000|2023-09-01 11:05:00|34873.3|34853.3|34866.3|34846.3|34876.8|34856.8|34865.3|34845.3|0
1693566600000|2023-09-01 11:10:00|34866.8|34846.8|34871.3|34851.3|34873.3|34853.3|34864.8|34844.8|0
1693566900000|2023-09-01 11:15:00|34871.8|34851.8|34881.3|34861.3|34883.8|34863.8|34869.8|34849.8|0
1693567200000|2023-09-01 11:20:00|34881.8|34861.8|34881.8|34861.8|34883.3|34863.3|34876.3|34856.3|0
1693567500000|2023-09-01 11:25:00|34882.3|34862.3|34876.3|34856.3|34885.8|34865.8|34875.8|34855.8|0
1693567800000|2023-09-01 11:30:00|34876.8|34856.8|34869.8|34849.8|34879.3|34859.3|34865.8|34845.8|0
1693568100000|2023-09-01 11:35:00|34869.3|34849.3|34870.3|34850.3|34872.8|34852.8|34865.3|34845.3|0
1693568400000|2023-09-01 11:40:00|34869.8|34849.8|34887.8|34867.8|34889.3|34869.3|34869.8|34849.8|0
1693568700000|2023-09-01 11:45:00|34888.3|34868.3|34883.8|34863.8|34890.3|34870.3|34879.8|34859.8|0
1693569000000|2023-09-01 11:50:00|34884.3|34864.3|34875.3|34855.3|34884.3|34864.3|34873.3|34853.3|0
1693569300000|2023-09-01 11:55:00|34874.3|34854.3|34872.8|34852.8|34874.8|34854.8|34868.3|34848.3|0
1693569600000|2023-09-01 12:00:00|34869.8|34849.8|34878.8|34858.8|34881.3|34861.3|34867.3|34847.3|0
1693569900000|2023-09-01 12:05:00|34879.3|34859.3|34890.3|34870.3|34894.8|34874.8|34876.8|34856.8|0
1693570200000|2023-09-01 12:10:00|34889.8|34869.8|34870.8|34850.8|34891.8|34871.8|34870.8|34850.8|0
1693570500000|2023-09-01 12:15:00|34872.8|34852.8|34861.3|34841.3|34874.8|34854.8|34858.8|34838.8|0
1693570800000|2023-09-01 12:20:00|34858.8|34838.8|34871.8|34851.8|34873.8|34853.8|34857.3|34837.3|0
1693571100000|2023-09-01 12:25:00|34871.3|34851.3|34866.8|34846.8|34871.3|34851.3|34858.8|34838.8|0
1693571400000|2023-09-01 12:30:00|34885.3|34865.3|34919.3|34899.3|34932.8|34912.8|34849.8|34829.8|0
1693571700000|2023-09-01 12:35:00|34920.3|34900.3|34918.3|34898.3|34926.3|34906.3|34897.8|34877.8|0
1693572000000|2023-09-01 12:40:00|34919.3|34899.3|34886.8|34866.8|34920.8|34900.8|34879.8|34859.8|0
1693572300000|2023-09-01 12:45:00|34883.8|34863.8|34924.8|34904.8|34926.3|34906.3|34878.8|34858.8|0
1693572600000|2023-09-01 12:50:00|34922.8|34902.8|34903.8|34883.8|34933.8|34913.8|34884.3|34864.3|0
1693572900000|2023-09-01 12:55:00|34901.8|34881.8|34905.8|34885.8|34916.8|34896.8|34884.8|34864.8|0
1693573200000|2023-09-01 13:00:00|34908.3|34888.3|34900.8|34880.8|34917.8|34897.8|34889.3|34869.3|0
1693573500000|2023-09-01 13:05:00|34900.3|34880.3|34925.8|34905.8|34926.3|34906.3|34890.8|34870.8|0
1693573800000|2023-09-01 13:10:00|34927.3|34907.3|34916.8|34896.8|34930.8|34910.8|34910.3|34890.3|0
1693574100000|2023-09-01 13:15:00|34918.3|34898.3|34913.8|34893.8|34926.3|34906.3|34904.8|34884.8|0
1693574400000|2023-09-01 13:20:00|34914.8|34894.8|34910.8|34890.8|34928.8|34908.8|34909.8|34889.8|0
1693574700000|2023-09-01 13:25:00|34913.3|34893.3|34926.8|34906.8|34927.8|34907.8|34900.8|34880.8|0
1693575000000|2023-09-01 13:30:00|34925.8|34905.8|34960.8|34940.8|34983.3|34963.3|34913.3|34893.3|0
1693575300000|2023-09-01 13:35:00|34958.3|34938.3|34877.3|34857.3|34965.3|34945.3|34852.3|34832.3|0
1693575600000|2023-09-01 13:40:00|34882.8|34862.8|34902.3|34882.3|34908.3|34888.3|34845.3|34825.3|0
1693575900000|2023-09-01 13:45:00|34897.3|34877.3|34884.3|34864.3|34905.3|34885.3|34861.3|34841.3|0
1693576200000|2023-09-01 13:50:00|34880.3|34860.3|34913.2|34893.2|34918.7|34898.7|34862.3|34842.3|0
1693576500000|2023-09-01 13:55:00|34916.7|34896.7|34944.7|34924.7|34945.7|34925.7|34905.2|34885.2|0
1693576800000|2023-09-01 14:00:00|34931.7|34911.7|34934.7|34914.7|34937.7|34917.7|34869.7|34849.7|0
1693577100000|2023-09-01 14:05:00|34933.2|34913.2|34932.2|34912.2|34941.7|34921.7|34900.2|34880.2|0
1693577400000|2023-09-01 14:10:00|34928.2|34908.2|34945.2|34925.2|34972.7|34952.7|34928.2|34908.2|0
1693577700000|2023-09-01 14:15:00|34944.7|34924.7|34955.2|34935.2|34959.2|34939.2|34933.7|34913.7|0
1693578000000|2023-09-01 14:20:00|34956.7|34936.7|34933.2|34913.2|34957.2|34937.2|34916.7|34896.7|0
1693578300000|2023-09-01 14:25:00|34932.7|34912.7|34936.7|34916.7|34936.7|34916.7|34896.2|34876.2|0
1693578600000|2023-09-01 14:30:00|34935.2|34915.2|34904.2|34884.2|34935.2|34915.2|34900.2|34880.2|0
1693578900000|2023-09-01 14:35:00|34899.7|34879.7|34905.2|34885.2|34926.2|34906.2|34899.7|34879.7|0
1693579200000|2023-09-01 14:40:00|34902.2|34882.2|34902.7|34882.7|34914.2|34894.2|34885.2|34865.2|0
1693579500000|2023-09-01 14:45:00|34904.2|34884.2|34873.2|34853.2|34904.2|34884.2|34867.2|34847.2|0
1693579800000|2023-09-01 14:50:00|34871.2|34851.2|34848.7|34828.7|34884.7|34864.7|34845.2|34825.2|0
1693580100000|2023-09-01 14:55:00|34848.2|34828.2|34841.7|34821.7|34850.7|34830.7|34821.2|34801.2|0
1693580400000|2023-09-01 15:00:00|34837.2|34817.2|34840.2|34820.2|34858.2|34838.2|34832.7|34812.7|0
1693580700000|2023-09-01 15:05:00|34839.2|34819.2|34812.2|34792.2|34840.2|34820.2|34809.2|34789.2|0
1693581000000|2023-09-01 15:10:00|34812.7|34792.7|34794.7|34774.7|34821.7|34801.7|34788.2|34768.2|0
1693581300000|2023-09-01 15:15:00|34795.2|34775.2|34809.2|34789.2|34813.2|34793.2|34785.2|34765.2|0
1693581600000|2023-09-01 15:20:00|34808.2|34788.2|34802.2|34782.2|34812.2|34792.2|34796.2|34776.2|0
1693581900000|2023-09-01 15:25:00|34803.2|34783.2|34783.2|34763.2|34807.2|34787.2|34774.2|34754.2|0
1693582200000|2023-09-01 15:30:00|34784.7|34764.7|34781.7|34761.7|34792.2|34772.2|34772.7|34752.7|0
1693582500000|2023-09-01 15:35:00|34782.2|34762.2|34773.2|34753.2|34789.7|34769.7|34767.2|34747.2|0
1693582800000|2023-09-01 15:40:00|34774.2|34754.2|34774.5|34754.5|34779.2|34759.2|34769.5|34749.5|0
1693583100000|2023-09-01 15:45:00|34772.5|34752.5|34736.5|34716.5|34774|34754|34733|34713|0
1693583400000|2023-09-01 15:50:00|34737|34717|34749|34729|34752.5|34732.5|34729.5|34709.5|0
1693583700000|2023-09-01 15:55:00|34747.5|34727.5|34748.5|34728.5|34756.5|34736.5|34740.5|34720.5|0
1693584000000|2023-09-01 16:00:00|34748|34728|34740|34720|34750.5|34730.5|34734|34714|0
1693584300000|2023-09-01 16:05:00|34738|34718|34761|34741|34767.5|34747.5|34737.5|34717.5|0
1693584600000|2023-09-01 16:10:00|34762.5|34742.5|34767.5|34747.5|34773|34753|34760.5|34740.5|0
1693584900000|2023-09-01 16:15:00|34766.5|34746.5|34778.5|34758.5|34782.5|34762.5|34760|34740|0
1693585200000|2023-09-01 16:20:00|34779.5|34759.5|34783.5|34763.5|34793.5|34773.5|34777.5|34757.5|0
1693585500000|2023-09-01 16:25:00|34784|34764|34785.5|34765.5|34795.5|34775.5|34783.5|34763.5|0
1693585800000|2023-09-01 16:30:00|34784|34764|34792.5|34772.5|34802.5|34782.5|34784|34764|0
1693586100000|2023-09-01 16:35:00|34794.5|34774.5|34779.5|34759.5|34796.5|34776.5|34775.5|34755.5|0
1693586400000|2023-09-01 16:40:00|34779|34759|34770|34750|34785.5|34765.5|34763.5|34743.5|0
1693586700000|2023-09-01 16:45:00|34769|34749|34796.5|34776.5|34796.5|34776.5|34762.5|34742.5|0
1693587000000|2023-09-01 16:50:00|34796|34776|34802.5|34782.5|34812.5|34792.5|34792.5|34772.5|0
1693587300000|2023-09-01 16:55:00|34804.5|34784.5|34794.5|34774.5|34806.5|34786.5|34788.5|34768.5|0
1693587600000|2023-09-01 17:00:00|34794.1|34774.1|34789.1|34769.1|34800.6|34780.6|34781.1|34761.1|0
1693587900000|2023-09-01 17:05:00|34788.6|34768.6|34785.1|34765.1|34802.1|34782.1|34782.6|34762.6|0
1693588200000|2023-09-01 17:10:00|34786.1|34766.1|34790.1|34770.1|34797.1|34777.1|34782.6|34762.6|0
1693588500000|2023-09-01 17:15:00|34789.1|34769.1|34800.1|34780.1|34803.1|34783.1|34788.6|34768.6|0
1693588800000|2023-09-01 17:20:00|34799.6|34779.6|34793.6|34773.6|34814.1|34794.1|34793.1|34773.1|0
1693589100000|2023-09-01 17:25:00|34790.1|34770.1|34780.1|34760.1|34794.1|34774.1|34776.6|34756.6|0
1693589400000|2023-09-01 17:30:00|34779.6|34759.6|34793.6|34773.6|34801.1|34781.1|34777.6|34757.6|0
1693589700000|2023-09-01 17:35:00|34792.1|34772.1|34804.1|34784.1|34805.6|34785.6|34792.1|34772.1|0
1693590000000|2023-09-01 17:40:00|34805.1|34785.1|34788.1|34768.1|34805.1|34785.1|34788.1|34768.1|0
1693590300000|2023-09-01 17:45:00|34785.1|34765.1|34793.6|34773.6|34796.6|34776.6|34781.1|34761.1|0
1693590600000|2023-09-01 17:50:00|34794.1|34774.1|34794.6|34774.6|34800.1|34780.1|34789.1|34769.1|0
1693590900000|2023-09-01 17:55:00|34794.1|34774.1|34805.6|34785.6|34809.1|34789.1|34791.1|34771.1|0
1693591200000|2023-09-01 18:00:00|34806.1|34786.1|34812.1|34792.1|34813.6|34793.6|34796.6|34776.6|0
1693591500000|2023-09-01 18:05:00|34812.6|34792.6|34812.1|34792.1|34813.1|34793.1|34803.1|34783.1|0
1693591800000|2023-09-01 18:10:00|34813.6|34793.6|34811.1|34791.1|34816.6|34796.6|34802.1|34782.1|0
1693592100000|2023-09-01 18:15:00|34810.1|34790.1|34802.1|34782.1|34811.1|34791.1|34800.1|34780.1|0
1693592400000|2023-09-01 18:20:00|34800.6|34780.6|34789.6|34769.6|34805.1|34785.1|34786.1|34766.1|0
1693592700000|2023-09-01 18:25:00|34786.6|34766.6|34790.6|34770.6|34793.6|34773.6|34765.6|34745.6|0
1693593000000|2023-09-01 18:30:00|34789.6|34769.6|34781.6|34761.6|34789.6|34769.6|34776.6|34756.6|0
1693593300000|2023-09-01 18:35:00|34779.1|34759.1|34787.1|34767.1|34787.6|34767.6|34773.6|34753.6|0
1693593600000|2023-09-01 18:40:00|34786.1|34766.1|34794.6|34774.6|34806.6|34786.6|34783.6|34763.6|0
1693593900000|2023-09-01 18:45:00|34795.6|34775.6|34793.1|34773.1|34803.1|34783.1|34791.6|34771.6|0
1693594200000|2023-09-01 18:50:00|34792.6|34772.6|34806.6|34786.6|34812.6|34792.6|34792.6|34772.6|0
1693594500000|2023-09-01 18:55:00|34805.6|34785.6|34812.6|34792.6|34814.6|34794.6|34800.6|34780.6|0
1693594800000|2023-09-01 19:00:00|34811.6|34791.6|34811.1|34791.1|34820.6|34800.6|34804.1|34784.1|0
1693595100000|2023-09-01 19:05:00|34810.6|34790.6|34822.6|34802.6|34824.1|34804.1|34802.6|34782.6|0
1693595400000|2023-09-01 19:10:00|34822.1|34802.1|34829.1|34809.1|34835.6|34815.6|34817.6|34797.6|0
1693595700000|2023-09-01 19:15:00|34828.6|34808.6|34826.6|34806.6|34832.6|34812.6|34818.6|34798.6|0
1693596000000|2023-09-01 19:20:00|34827.6|34807.6|34839.6|34819.6|34839.6|34819.6|34821.6|34801.6|0
1693596300000|2023-09-01 19:25:00|34838.6|34818.6|34843.6|34823.6|34847.6|34827.6|34835.6|34815.6|0
1693596600000|2023-09-01 19:30:00|34844.1|34824.1|34864.6|34844.6|34864.6|34844.6|34843.6|34823.6|0
1693596900000|2023-09-01 19:35:00|34863.6|34843.6|34852.6|34832.6|34865.1|34845.1|34842.1|34822.1|0
1693597200000|2023-09-01 19:40:00|34852.9|34832.9|34845.4|34825.4|34860.9|34840.9|34843.4|34823.4|0
1693597500000|2023-09-01 19:45:00|34844.9|34824.9|34832.4|34812.4|34846.9|34826.9|34821.9|34801.9|0
1693597800000|2023-09-01 19:50:00|34825.4|34805.4|34851.4|34831.4|34851.9|34831.9|34823.4|34803.4|0
1693598100000|2023-09-01 19:55:00|34852.9|34832.9|34843.9|34823.9|34865.4|34845.4|34834.9|34814.9|0
1693598400000|2023-09-01 20:00:00|34853.4|34833.4|34844.4|34824.4|34855.9|34835.9|34844.4|34824.4|0
1693598700000|2023-09-01 20:05:00|34843.9|34823.9|34838.4|34818.4|34844.4|34824.4|34835.4|34815.4|0
1693599000000|2023-09-01 20:10:00|34838.9|34818.9|34839.9|34819.9|34840.9|34820.9|34832.9|34812.9|0
1693599300000|2023-09-01 20:15:00|34840.4|34820.4|34837.4|34817.4|34840.9|34820.9|34834.4|34814.4|0
1693599600000|2023-09-01 20:20:00|34836.9|34816.9|34837.4|34817.4|34839.9|34819.9|34835.4|34815.4|0
1693599900000|2023-09-01 20:25:00|34836.9|34816.9|34838.4|34818.4|34838.4|34818.4|34833.9|34813.9|0
1693600200000|2023-09-01 20:30:00|34837.9|34817.9|34831.9|34811.9|34838.9|34818.9|34830.9|34810.9|0
1693600500000|2023-09-01 20:35:00|34832.4|34812.4|34826.4|34806.4|34832.4|34812.4|34825.9|34805.9|0
1693600800000|2023-09-01 20:40:00|34826.9|34806.9|34828.9|34808.9|34828.9|34808.9|34825.9|34805.9|0
1693601100000|2023-09-01 20:45:00|34829.9|34809.9|34827.9|34807.9|34831.9|34811.9|34826.4|34806.4|0
1693601400000|2023-09-01 20:50:00|34828.4|34808.4|34828.4|34808.4|34830.9|34810.9|34826.4|34806.4|0
1693601700000|2023-09-01 20:55:00|34827.9|34807.9|34828.4|34808.4|34832.4|34812.4|34823.4|34803.4|0
1693638000000|2023-09-02 07:00:00|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|0
1693638900000|2023-09-02 07:15:00|34836.4|34816.4|34836.4|34816.4|34836.4|34816.4|34836.4|34816.4|0
1693639500000|2023-09-02 07:25:00|34837.2|34817.2|34837.2|34817.2|34837.2|34817.2|34837.2|34817.2|0
1693643400000|2023-09-02 08:30:00|34835.8|34815.8|34835.8|34815.8|34835.8|34815.8|34835.8|34815.8|0
1693651800000|2023-09-02 10:50:00|34836.4|34816.4|34836.4|34816.4|34836.4|34816.4|34836.4|34816.4|0
1693672800000|2023-09-02 16:40:00|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|0
1693692600000|2023-09-02 22:10:00|34835.9|34815.9|34835.9|34815.9|34835.9|34815.9|34835.9|34815.9|0
1693705800000|2023-09-03 01:50:00|34835.5|34815.5|34835.5|34815.5|34835.5|34815.5|34835.5|34815.5|0
1693770300000|2023-09-03 19:45:00|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|0
1693772100000|2023-09-03 20:15:00|34836.6|34816.6|34836.6|34816.6|34836.6|34816.6|34836.6|34816.6|0
1693778400000|2023-09-03 22:00:00|34828.6|34808.6|34847.2|34827.2|34867.2|34847.2|34828.6|34808.6|0
1693778700000|2023-09-03 22:05:00|34845.7|34825.7|34832.7|34812.7|34846.2|34826.2|34830.7|34810.7|0
1693779000000|2023-09-03 22:10:00|34833.2|34813.2|34835.7|34815.7|34840.7|34820.7|34829.2|34809.2|0
1693779300000|2023-09-03 22:15:00|34836.2|34816.2|34835.7|34815.7|34842.2|34822.2|34831.7|34811.7|0
1693779600000|2023-09-03 22:20:00|34835.2|34815.2|34828.2|34808.2|34836.2|34816.2|34825.2|34805.2|0
1693779900000|2023-09-03 22:25:00|34827.2|34807.2|34830.7|34810.7|34831.2|34811.2|34823.7|34803.7|0
1693780200000|2023-09-03 22:30:00|34831.2|34811.2|34830.2|34810.2|34832.2|34812.2|34827.2|34807.2|0
1693780500000|2023-09-03 22:35:00|34830.7|34810.7|34829.7|34809.7|34833.2|34813.2|34829.2|34809.2|0
1693780800000|2023-09-03 22:40:00|34829.2|34809.2|34835.2|34815.2|34836.2|34816.2|34828.2|34808.2|0
1693781100000|2023-09-03 22:45:00|34834.7|34814.7|34832.2|34812.2|34834.7|34814.7|34830.7|34810.7|0
1693781400000|2023-09-03 22:50:00|34831.7|34811.7|34833.2|34813.2|34834.7|34814.7|34830.7|34810.7|0
1693781700000|2023-09-03 22:55:00|34833.7|34813.7|34832.7|34812.7|34835.2|34815.2|34830.7|34810.7|0
1693782000000|2023-09-03 23:00:00|34833.2|34813.2|34831.7|34811.7|34834.7|34814.7|34829.7|34809.7|0
1693782300000|2023-09-03 23:05:00|34831.2|34811.2|34831.2|34811.2|34833.2|34813.2|34829.7|34809.7|0
1693782600000|2023-09-03 23:10:00|34830.2|34810.2|34830.2|34810.2|34830.7|34810.7|34830.2|34810.2|0
1693782900000|2023-09-03 23:15:00|34830.7|34810.7|34831.7|34811.7|34831.7|34811.7|34828.7|34808.7|0
1693783200000|2023-09-03 23:20:00|34831.2|34811.2|34830.2|34810.2|34831.7|34811.7|34829.7|34809.7|0
1693783500000|2023-09-03 23:25:00|34830.7|34810.7|34828.7|34808.7|34831.2|34811.2|34826.7|34806.7|0
1693783800000|2023-09-03 23:30:00|34829.7|34809.7|34828.2|34808.2|34831.7|34811.7|34827.2|34807.2|0
1693784100000|2023-09-03 23:35:00|34827.7|34807.7|34828.2|34808.2|34828.7|34808.7|34826.2|34806.2|0
1693784400000|2023-09-03 23:40:00|34827.7|34807.7|34833.7|34813.7|34834.7|34814.7|34826.2|34806.2|0
1693784700000|2023-09-03 23:45:00|34833.2|34813.2|34842.2|34822.2|34842.2|34822.2|34833.2|34813.2|0
1693785000000|2023-09-03 23:50:00|34841.7|34821.7|34845.7|34825.7|34846.7|34826.7|34840.2|34820.2|0
1693785300000|2023-09-03 23:55:00|34845.2|34825.2|34845.2|34825.2|34846.7|34826.7|34840.7|34820.7|0
1693785600000|2023-09-04 00:00:00|34844.7|34824.7|34848.7|34828.7|34855.2|34835.2|34844.7|34824.7|0
1693785900000|2023-09-04 00:05:00|34848.2|34828.2|34848.7|34828.7|34851.2|34831.2|34845.7|34825.7|0
1693786200000|2023-09-04 00:10:00|34849.2|34829.2|34855.2|34835.2|34856.2|34836.2|34849.2|34829.2|0
1693786500000|2023-09-04 00:15:00|34855.7|34835.7|34853.2|34833.2|34858.2|34838.2|34852.7|34832.7|0
1693786800000|2023-09-04 00:20:00|34853.7|34833.7|34859.2|34839.2|34859.2|34839.2|34852.7|34832.7|0
1693787100000|2023-09-04 00:25:00|34858.7|34838.7|34857.2|34837.2|34860.2|34840.2|34856.7|34836.7|0
1693787400000|2023-09-04 00:30:00|34857.7|34837.7|34861.2|34841.2|34862.2|34842.2|34857.2|34837.2|0
1693787700000|2023-09-04 00:35:00|34861.7|34841.7|34861.2|34841.2|34863.7|34843.7|34859.2|34839.2|0
1693788000000|2023-09-04 00:40:00|34861.7|34841.7|34860.2|34840.2|34862.7|34842.7|34857.7|34837.7|0
1693788300000|2023-09-04 00:45:00|34860.7|34840.7|34865.2|34845.2|34867.2|34847.2|34859.2|34839.2|0
1693788600000|2023-09-04 00:50:00|34864.7|34844.7|34865.7|34845.7|34866.7|34846.7|34862.7|34842.7|0
1693788900000|2023-09-04 00:55:00|34865.2|34845.2|34864.2|34844.2|34865.7|34845.7|34861.2|34841.2|0
1693789200000|2023-09-04 01:00:00|34864.7|34844.7|34861.7|34841.7|34865.2|34845.2|34856.7|34836.7|0
1693789500000|2023-09-04 01:05:00|34861.2|34841.2|34861.2|34841.2|34864.2|34844.2|34859.7|34839.7|0
1693789800000|2023-09-04 01:10:00|34860.7|34840.7|34860.7|34840.7|34863.2|34843.2|34859.7|34839.7|0
1693790100000|2023-09-04 01:15:00|34861.2|34841.2|34856.2|34836.2|34861.2|34841.2|34853.7|34833.7|0
1693790400000|2023-09-04 01:20:00|34855.7|34835.7|34863.7|34843.7|34867.7|34847.7|34852.2|34832.2|0
1693790700000|2023-09-04 01:25:00|34864.2|34844.2|34865.7|34845.7|34870.2|34850.2|34863.2|34843.2|0
1693791000000|2023-09-04 01:30:00|34865.2|34845.2|34859.2|34839.2|34865.7|34845.7|34855.7|34835.7|0
1693791300000|2023-09-04 01:35:00|34859.7|34839.7|34850.2|34830.2|34861.2|34841.2|34849.7|34829.7|0
1693791600000|2023-09-04 01:40:00|34850.7|34830.7|34854.2|34834.2|34854.7|34834.7|34849.2|34829.2|0
1693791900000|2023-09-04 01:45:00|34854.7|34834.7|34852.2|34832.2|34854.7|34834.7|34849.2|34829.2|0
1693792200000|2023-09-04 01:50:00|34851.7|34831.7|34844.7|34824.7|34852.2|34832.2|34844.2|34824.2|0
1693792500000|2023-09-04 01:55:00|34845.7|34825.7|34850.2|34830.2|34850.7|34830.7|34844.7|34824.7|0
1693792800000|2023-09-04 02:00:00|34849.7|34829.7|34853.2|34833.2|34856.2|34836.2|34848.7|34828.7|0
1693793100000|2023-09-04 02:05:00|34853.7|34833.7|34845.2|34825.2|34854.7|34834.7|34843.7|34823.7|0
1693793400000|2023-09-04 02:10:00|34844.7|34824.7|34845.2|34825.2|34848.7|34828.7|34842.7|34822.7|0
1693793700000|2023-09-04 02:15:00|34845.7|34825.7|34843.7|34823.7|34846.7|34826.7|34841.7|34821.7|0
1693794000000|2023-09-04 02:20:00|34844.2|34824.2|34846.2|34826.2|34846.2|34826.2|34841.7|34821.7|0
1693794300000|2023-09-04 02:25:00|34845.7|34825.7|34848.7|34828.7|34851.2|34831.2|34844.2|34824.2|0
1693794600000|2023-09-04 02:30:00|34847.7|34827.7|34852.7|34832.7|34852.7|34832.7|34846.7|34826.7|0
1693794900000|2023-09-04 02:35:00|34851.7|34831.7|34855.2|34835.2|34857.2|34837.2|34851.7|34831.7|0
1693795200000|2023-09-04 02:40:00|34855.7|34835.7|34860.2|34840.2|34862.7|34842.7|34854.7|34834.7|0
1693795500000|2023-09-04 02:45:00|34860.7|34840.7|34862.2|34842.2|34863.7|34843.7|34859.2|34839.2|0
1693795800000|2023-09-04 02:50:00|34862.7|34842.7|34862.2|34842.2|34863.7|34843.7|34859.7|34839.7|0
1693796100000|2023-09-04 02:55:00|34862.7|34842.7|34864.7|34844.7|34864.7|34844.7|34861.2|34841.2|0
1693796400000|2023-09-04 03:00:00|34865.2|34845.2|34861.2|34841.2|34865.7|34845.7|34861.2|34841.2|0
1693796700000|2023-09-04 03:05:00|34861.7|34841.7|34861.2|34841.2|34862.2|34842.2|34860.2|34840.2|0
1693797000000|2023-09-04 03:10:00|34861.7|34841.7|34862.2|34842.2|34864.7|34844.7|34861.2|34841.2|0
1693797300000|2023-09-04 03:15:00|34862.7|34842.7|34863.2|34843.2|34865.2|34845.2|34862.2|34842.2|0
1693797600000|2023-09-04 03:20:00|34863.7|34843.7|34865.2|34845.2|34869.2|34849.2|34862.2|34842.2|0
1693797900000|2023-09-04 03:25:00|34865.7|34845.7|34860.7|34840.7|34866.2|34846.2|34859.7|34839.7|0
1693798200000|2023-09-04 03:30:00|34861.2|34841.2|34864.2|34844.2|34864.7|34844.7|34861.2|34841.2|0
1693798500000|2023-09-04 03:35:00|34863.7|34843.7|34860.7|34840.7|34865.2|34845.2|34857.7|34837.7|0
1693798800000|2023-09-04 03:40:00|34860.2|34840.2|34861.2|34841.2|34862.7|34842.7|34860.2|34840.2|0
1693799100000|2023-09-04 03:45:00|34860.7|34840.7|34858.7|34838.7|34861.2|34841.2|34857.7|34837.7|0
1693799400000|2023-09-04 03:50:00|34859.2|34839.2|34858.2|34838.2|34859.2|34839.2|34857.2|34837.2|0
1693799700000|2023-09-04 03:55:00|34858.7|34838.7|34858.2|34838.2|34858.7|34838.7|34855.7|34835.7|0
1693800000000|2023-09-04 04:00:00|34858.7|34838.7|34857.7|34837.7|34858.7|34838.7|34856.7|34836.7|0
1693800300000|2023-09-04 04:05:00|34857.2|34837.2|34857.2|34837.2|34858.2|34838.2|34855.7|34835.7|0
1693800600000|2023-09-04 04:10:00|34856.7|34836.7|34856.2|34836.2|34857.7|34837.7|34853.7|34833.7|0
1693800900000|2023-09-04 04:15:00|34856.7|34836.7|34855.2|34835.2|34856.7|34836.7|34854.7|34834.7|0
1693801200000|2023-09-04 04:20:00|34855.7|34835.7|34856.2|34836.2|34857.7|34837.7|34855.2|34835.2|0
1693801500000|2023-09-04 04:25:00|34856.7|34836.7|34856.2|34836.2|34857.7|34837.7|34855.7|34835.7|0
1693801800000|2023-09-04 04:30:00|34856.7|34836.7|34854.2|34834.2|34857.7|34837.7|34854.2|34834.2|0
1693802100000|2023-09-04 04:35:00|34854.7|34834.7|34854.2|34834.2|34855.7|34835.7|34853.7|34833.7|0
1693802400000|2023-09-04 04:40:00|34854.7|34834.7|34854.2|34834.2|34856.2|34836.2|34854.2|34834.2|0
1693802700000|2023-09-04 04:45:00|34854.7|34834.7|34855.2|34835.2|34856.7|34836.7|34854.2|34834.2|0
1693803000000|2023-09-04 04:50:00|34855.7|34835.7|34855.7|34835.7|34855.7|34835.7|34853.7|34833.7|0
1693803300000|2023-09-04 04:55:00|34856.2|34836.2|34857.2|34837.2|34858.7|34838.7|34855.2|34835.2|0
1693803600000|2023-09-04 05:00:00|34857.7|34837.7|34855.2|34835.2|34858.7|34838.7|34854.2|34834.2|0
1693803900000|2023-09-04 05:05:00|34854.7|34834.7|34854.2|34834.2|34857.7|34837.7|34853.2|34833.2|0
1693804200000|2023-09-04 05:10:00|34854.7|34834.7|34860.7|34840.7|34860.7|34840.7|34852.7|34832.7|0
1693804500000|2023-09-04 05:15:00|34860.2|34840.2|34869.2|34849.2|34869.7|34849.7|34859.2|34839.2|0
1693804800000|2023-09-04 05:20:00|34868.7|34848.7|34867.2|34847.2|34869.7|34849.7|34866.2|34846.2|0
1693805100000|2023-09-04 05:25:00|34867.7|34847.7|34864.2|34844.2|34868.2|34848.2|34863.7|34843.7|0
1693805400000|2023-09-04 05:30:00|34864.7|34844.7|34869.2|34849.2|34869.7|34849.7|34864.7|34844.7|0
1693805700000|2023-09-04 05:35:00|34868.7|34848.7|34865.7|34845.7|34868.7|34848.7|34860.7|34840.7|0
1693806000000|2023-09-04 05:40:00|34865.2|34845.2|34868.7|34848.7|34869.2|34849.2|34864.2|34844.2|0
1693806300000|2023-09-04 05:45:00|34869.2|34849.2|34868.7|34848.7|34870.2|34850.2|34864.2|34844.2|0
1693806600000|2023-09-04 05:50:00|34869.2|34849.2|34873.2|34853.2|34873.7|34853.7|34868.2|34848.2|0
1693806900000|2023-09-04 05:55:00|34873.7|34853.7|34874.2|34854.2|34875.7|34855.7|34869.2|34849.2|0
1693807200000|2023-09-04 06:00:00|34873.7|34853.7|34873.2|34853.2|34875.7|34855.7|34859.7|34839.7|0
1693807500000|2023-09-04 06:05:00|34872.7|34852.7|34869.2|34849.2|34873.7|34853.7|34869.2|34849.2|0
1693807800000|2023-09-04 06:10:00|34868.7|34848.7|34870.7|34850.7|34872.7|34852.7|34867.7|34847.7|0
1693808100000|2023-09-04 06:15:00|34870.2|34850.2|34878.7|34858.7|34879.2|34859.2|34869.7|34849.7|0
1693808400000|2023-09-04 06:20:00|34878.2|34858.2|34879.2|34859.2|34880.7|34860.7|34874.7|34854.7|0
1693808700000|2023-09-04 06:25:00|34879.7|34859.7|34882.7|34862.7|34884.2|34864.2|34876.2|34856.2|0
1693809000000|2023-09-04 06:30:00|34882.2|34862.2|34880.2|34860.2|34884.7|34864.7|34878.2|34858.2|0
1693809300000|2023-09-04 06:35:00|34879.7|34859.7|34877.2|34857.2|34882.2|34862.2|34875.7|34855.7|0
1693809600000|2023-09-04 06:40:00|34877.7|34857.7|34870.2|34850.2|34879.2|34859.2|34869.2|34849.2|0
1693809900000|2023-09-04 06:45:00|34869.7|34849.7|34869.7|34849.7|34874.2|34854.2|34869.7|34849.7|0
1693810200000|2023-09-04 06:50:00|34870.2|34850.2|34870.2|34850.2|34873.7|34853.7|34869.7|34849.7|0
1693810500000|2023-09-04 06:55:00|34869.7|34849.7|34878.2|34858.2|34879.7|34859.7|34869.7|34849.7|0
1693810800000|2023-09-04 07:00:00|34880.2|34860.2|34886.7|34866.7|34895.2|34875.2|34874.7|34854.7|0
1693811100000|2023-09-04 07:05:00|34886.2|34866.2|34889.2|34869.2|34891.2|34871.2|34881.2|34861.2|0
1693811400000|2023-09-04 07:10:00|34889.7|34869.7|34881.2|34861.2|34890.7|34870.7|34878.2|34858.2|0
1693811700000|2023-09-04 07:15:00|34881.7|34861.7|34891.7|34871.7|34897.2|34877.2|34881.7|34861.7|0
1693812000000|2023-09-04 07:20:00|34892.2|34872.2|34900.2|34880.2|34900.7|34880.7|34884.2|34864.2|0
1693812300000|2023-09-04 07:25:00|34899.7|34879.7|34910.2|34890.2|34911.2|34891.2|34899.2|34879.2|0
1693812600000|2023-09-04 07:30:00|34910.7|34890.7|34914.2|34894.2|34918.2|34898.2|34906.2|34886.2|0
1693812900000|2023-09-04 07:35:00|34914.7|34894.7|34921.7|34901.7|34923.7|34903.7|34913.7|34893.7|0
1693813200000|2023-09-04 07:40:00|34921.2|34901.2|34923.2|34903.2|34929.2|34909.2|34918.2|34898.2|0
1693813500000|2023-09-04 07:45:00|34924.7|34904.7|34923.2|34903.2|34928.2|34908.2|34920.7|34900.7|0
1693813800000|2023-09-04 07:50:00|34923.7|34903.7|34908.2|34888.2|34926.2|34906.2|34906.7|34886.7|0
1693814100000|2023-09-04 07:55:00|34908.7|34888.7|34915.2|34895.2|34916.2|34896.2|34906.2|34886.2|0
1693814400000|2023-09-04 08:00:00|34916.2|34896.2|34915.7|34895.7|34918.7|34898.7|34911.2|34891.2|0
1693814700000|2023-09-04 08:05:00|34916.2|34896.2|34922.2|34902.2|34925.7|34905.7|34916.2|34896.2|0
1693815000000|2023-09-04 08:10:00|34921.7|34901.7|34925.2|34905.2|34926.2|34906.2|34920.7|34900.7|0
1693815300000|2023-09-04 08:15:00|34925.7|34905.7|34923.2|34903.2|34926.7|34906.7|34920.2|34900.2|0
1693815600000|2023-09-04 08:20:00|34923.7|34903.7|34934.7|34914.7|34937.7|34917.7|34923.7|34903.7|0
1693815900000|2023-09-04 08:25:00|34935.2|34915.2|34928.7|34908.7|34936.7|34916.7|34926.7|34906.7|0
1693816200000|2023-09-04 08:30:00|34929.7|34909.7|34923.2|34903.2|34930.2|34910.2|34918.2|34898.2|0
1693816500000|2023-09-04 08:35:00|34923.7|34903.7|34925.7|34905.7|34928.2|34908.2|34920.2|34900.2|0
1693816800000|2023-09-04 08:40:00|34925.2|34905.2|34924.7|34904.7|34928.2|34908.2|34919.2|34899.2|0
1693817100000|2023-09-04 08:45:00|34925.2|34905.2|34925.7|34905.7|34928.7|34908.7|34922.2|34902.2|0
1693817400000|2023-09-04 08:50:00|34926.7|34906.7|34917.7|34897.7|34928.7|34908.7|34917.2|34897.2|0
1693817700000|2023-09-04 08:55:00|34918.2|34898.2|34930.7|34910.7|34930.7|34910.7|34917.2|34897.2|0
1693818000000|2023-09-04 09:00:00|34930.2|34910.2|34924.7|34904.7|34930.2|34910.2|34924.2|34904.2|0
1693818300000|2023-09-04 09:05:00|34924.2|34904.2|34928.2|34908.2|34930.7|34910.7|34922.2|34902.2|0
1693818600000|2023-09-04 09:10:00|34927.7|34907.7|34927.2|34907.2|34930.7|34910.7|34921.7|34901.7|0
1693818900000|2023-09-04 09:15:00|34926.7|34906.7|34929.7|34909.7|34929.7|34909.7|34922.7|34902.7|0
1693819200000|2023-09-04 09:20:00|34930.2|34910.2|34929.2|34909.2|34931.2|34911.2|34927.7|34907.7|0
1693819500000|2023-09-04 09:25:00|34928.7|34908.7|34925.7|34905.7|34930.7|34910.7|34925.2|34905.2|0
1693819800000|2023-09-04 09:30:00|34926.2|34906.2|34928.2|34908.2|34929.7|34909.7|34924.7|34904.7|0
1693820100000|2023-09-04 09:35:00|34927.7|34907.7|34929.7|34909.7|34930.7|34910.7|34924.7|34904.7|0
1693820400000|2023-09-04 09:40:00|34930.2|34910.2|34922.2|34902.2|34930.2|34910.2|34921.7|34901.7|0
1693820700000|2023-09-04 09:45:00|34922.7|34902.7|34916.2|34896.2|34923.2|34903.2|34910.7|34890.7|0
1693821000000|2023-09-04 09:50:00|34916.7|34896.7|34915.2|34895.2|34917.7|34897.7|34912.7|34892.7|0
1693821300000|2023-09-04 09:55:00|34915.7|34895.7|34914.7|34894.7|34915.7|34895.7|34909.2|34889.2|0
1693821600000|2023-09-04 10:00:00|34914.2|34894.2|34925.2|34905.2|34925.2|34905.2|34912.7|34892.7|0
1693821900000|2023-09-04 10:05:00|34925.7|34905.7|34926.2|34906.2|34926.7|34906.7|34923.7|34903.7|0
1693822200000|2023-09-04 10:10:00|34926.7|34906.7|34921.2|34901.2|34932.7|34912.7|34921.2|34901.2|0
1693822500000|2023-09-04 10:15:00|34920.7|34900.7|34917.2|34897.2|34923.7|34903.7|34916.7|34896.7|0
1693822800000|2023-09-04 10:20:00|34918.2|34898.2|34916.2|34896.2|34921.7|34901.7|34915.2|34895.2|0
1693823100000|2023-09-04 10:25:00|34915.7|34895.7|34916.7|34896.7|34920.7|34900.7|34915.2|34895.2|0
1693823400000|2023-09-04 10:30:00|34917.2|34897.2|34916.7|34896.7|34920.2|34900.2|34914.2|34894.2|0
1693823700000|2023-09-04 10:35:00|34916.2|34896.2|34916.2|34896.2|34918.2|34898.2|34913.7|34893.7|0
1693824000000|2023-09-04 10:40:00|34915.7|34895.7|34907.7|34887.7|34916.2|34896.2|34904.7|34884.7|0
1693824300000|2023-09-04 10:45:00|34907.2|34887.2|34908.2|34888.2|34912.2|34892.2|34905.2|34885.2|0
1693824600000|2023-09-04 10:50:00|34907.7|34887.7|34908.2|34888.2|34908.2|34888.2|34903.2|34883.2|0
1693824900000|2023-09-04 10:55:00|34907.7|34887.7|34914.7|34894.7|34915.2|34895.2|34903.7|34883.7|0
1693825200000|2023-09-04 11:00:00|34915.2|34895.2|34917.7|34897.7|34917.7|34897.7|34910.2|34890.2|0
1693825500000|2023-09-04 11:05:00|34918.2|34898.2|34914.7|34894.7|34918.7|34898.7|34910.7|34890.7|0
1693825800000|2023-09-04 11:10:00|34913.7|34893.7|34914.2|34894.2|34916.2|34896.2|34912.7|34892.7|0
1693826100000|2023-09-04 11:15:00|34914.7|34894.7|34912.2|34892.2|34915.2|34895.2|34910.7|34890.7|0
1693826400000|2023-09-04 11:20:00|34911.7|34891.7|34908.7|34888.7|34915.2|34895.2|34908.2|34888.2|0
1693826700000|2023-09-04 11:25:00|34909.7|34889.7|34900.7|34880.7|34909.7|34889.7|34897.7|34877.7|0
1693827000000|2023-09-04 11:30:00|34901.2|34881.2|34907.7|34887.7|34907.7|34887.7|34900.2|34880.2|0
1693827300000|2023-09-04 11:35:00|34907.2|34887.2|34903.2|34883.2|34908.2|34888.2|34900.7|34880.7|0
1693827600000|2023-09-04 11:40:00|34903.7|34883.7|34913.2|34893.2|34913.7|34893.7|34902.2|34882.2|0
1693827900000|2023-09-04 11:45:00|34913.7|34893.7|34906.2|34886.2|34914.2|34894.2|34905.2|34885.2|0
1693828200000|2023-09-04 11:50:00|34905.7|34885.7|34906.2|34886.2|34908.2|34888.2|34902.7|34882.7|0
1693828500000|2023-09-04 11:55:00|34905.7|34885.7|34906.2|34886.2|34908.7|34888.7|34903.7|34883.7|0
1693828800000|2023-09-04 12:00:00|34905.2|34885.2|34922.2|34902.2|34922.7|34902.7|34903.2|34883.2|0
1693829100000|2023-09-04 12:05:00|34922.7|34902.7|34930.7|34910.7|34930.7|34910.7|34919.7|34899.7|0
1693829400000|2023-09-04 12:10:00|34931.2|34911.2|34923.2|34903.2|34931.7|34911.7|34919.7|34899.7|0
1693829700000|2023-09-04 12:15:00|34922.2|34902.2|34920.7|34900.7|34923.7|34903.7|34920.7|34900.7|0
1693830000000|2023-09-04 12:20:00|34922.2|34902.2|34922.2|34902.2|34926.2|34906.2|34913.7|34893.7|0
1693830300000|2023-09-04 12:25:00|34921.7|34901.7|34932.7|34912.7|34946.2|34926.2|34921.7|34901.7|0
1693830600000|2023-09-04 12:30:00|34932.2|34912.2|34920.2|34900.2|34933.2|34913.2|34920.2|34900.2|0
1693830900000|2023-09-04 12:35:00|34919.2|34899.2|34913.2|34893.2|34920.2|34900.2|34911.2|34891.2|0
1693831200000|2023-09-04 12:40:00|34913.7|34893.7|34903.2|34883.2|34914.2|34894.2|34901.2|34881.2|0
1693831500000|2023-09-04 12:45:00|34902.7|34882.7|34900.2|34880.2|34902.7|34882.7|34893.2|34873.2|0
1693831800000|2023-09-04 12:50:00|34899.7|34879.7|34906.2|34886.2|34906.2|34886.2|34895.7|34875.7|0
1693832100000|2023-09-04 12:55:00|34905.7|34885.7|34900.7|34880.7|34909.2|34889.2|34900.2|34880.2|0
1693832400000|2023-09-04 13:00:00|34899.7|34879.7|34895.2|34875.2|34900.7|34880.7|34889.7|34869.7|0
1693832700000|2023-09-04 13:05:00|34894.7|34874.7|34893.7|34873.7|34899.7|34879.7|34890.7|34870.7|0
1693833000000|2023-09-04 13:10:00|34894.7|34874.7|34895.2|34875.2|34896.2|34876.2|34888.7|34868.7|0
1693833300000|2023-09-04 13:15:00|34894.7|34874.7|34899.7|34879.7|34900.7|34880.7|34889.7|34869.7|0
1693833600000|2023-09-04 13:20:00|34900.2|34880.2|34899.7|34879.7|34900.7|34880.7|34893.2|34873.2|0
1693833900000|2023-09-04 13:25:00|34900.2|34880.2|34897.2|34877.2|34900.2|34880.2|34893.2|34873.2|0
1693834200000|2023-09-04 13:30:00|34896.7|34876.7|34889.7|34869.7|34903.7|34883.7|34886.2|34866.2|0
1693834500000|2023-09-04 13:35:00|34886.7|34866.7|34883.2|34863.2|34896.7|34876.7|34882.7|34862.7|0
1693834800000|2023-09-04 13:40:00|34882.7|34862.7|34886.7|34866.7|34888.2|34868.2|34879.7|34859.7|0
1693835100000|2023-09-04 13:45:00|34885.2|34865.2|34871.2|34851.2|34885.7|34865.7|34870.7|34850.7|0
1693835400000|2023-09-04 13:50:00|34871.7|34851.7|34872.7|34852.7|34879.7|34859.7|34870.7|34850.7|0
1693835700000|2023-09-04 13:55:00|34871.7|34851.7|34864.7|34844.7|34873.2|34853.2|34861.7|34841.7|0
1693836000000|2023-09-04 14:00:00|34864.2|34844.2|34839.2|34819.2|34865.7|34845.7|34839.2|34819.2|0
1693836300000|2023-09-04 14:05:00|34840.2|34820.2|34833.7|34813.7|34843.2|34823.2|34832.7|34812.7|0
1693836600000|2023-09-04 14:10:00|34832.7|34812.7|34814.7|34794.7|34833.7|34813.7|34813.2|34793.2|0
1693836900000|2023-09-04 14:15:00|34819.7|34799.7|34804.2|34784.2|34821.7|34801.7|34802.7|34782.7|0
1693837200000|2023-09-04 14:20:00|34804.7|34784.7|34797.7|34777.7|34804.7|34784.7|34796.2|34776.2|0
1693837500000|2023-09-04 14:25:00|34796.7|34776.7|34785.2|34765.2|34798.7|34778.7|34782.7|34762.7|0
1693837800000|2023-09-04 14:30:00|34785.7|34765.7|34780.7|34760.7|34785.7|34765.7|34775.2|34755.2|0
1693838100000|2023-09-04 14:35:00|34779.7|34759.7|34780.2|34760.2|34780.2|34760.2|34770.2|34750.2|0
1693838400000|2023-09-04 14:40:00|34779.7|34759.7|34786.7|34766.7|34787.7|34767.7|34778.7|34758.7|0
1693838700000|2023-09-04 14:45:00|34786.2|34766.2|34771.2|34751.2|34786.2|34766.2|34768.7|34748.7|0
1693839000000|2023-09-04 14:50:00|34771.7|34751.7|34777.2|34757.2|34778.2|34758.2|34767.2|34747.2|0
1693839300000|2023-09-04 14:55:00|34777.7|34757.7|34771.2|34751.2|34777.7|34757.7|34767.7|34747.7|0
1693839600000|2023-09-04 15:00:00|34771.7|34751.7|34780.7|34760.7|34781.7|34761.7|34767.7|34747.7|0
1693839900000|2023-09-04 15:05:00|34781.2|34761.2|34781.7|34761.7|34783.7|34763.7|34777.7|34757.7|0
1693840200000|2023-09-04 15:10:00|34782.2|34762.2|34787.2|34767.2|34787.7|34767.7|34780.2|34760.2|0
1693840500000|2023-09-04 15:15:00|34786.7|34766.7|34794.2|34774.2|34794.7|34774.7|34781.7|34761.7|0
1693840800000|2023-09-04 15:20:00|34793.7|34773.7|34789.2|34769.2|34795.2|34775.2|34789.2|34769.2|0
1693841100000|2023-09-04 15:25:00|34789.7|34769.7|34786.7|34766.7|34791.2|34771.2|34784.7|34764.7|0
1693841400000|2023-09-04 15:30:00|34787.2|34767.2|34796.7|34776.7|34799.7|34779.7|34786.7|34766.7|0
1693841700000|2023-09-04 15:35:00|34796.2|34776.2|34800.2|34780.2|34801.2|34781.2|34793.2|34773.2|0
1693842000000|2023-09-04 15:40:00|34800.7|34780.7|34803.2|34783.2|34805.7|34785.7|34800.7|34780.7|0
1693842300000|2023-09-04 15:45:00|34802.7|34782.7|34802.2|34782.2|34804.7|34784.7|34801.2|34781.2|0
1693842600000|2023-09-04 15:50:00|34803.2|34783.2|34804.2|34784.2|34804.2|34784.2|34797.2|34777.2|0
1693842900000|2023-09-04 15:55:00|34805.7|34785.7|34802.7|34782.7|34807.2|34787.2|34801.7|34781.7|0
1693843200000|2023-09-04 16:00:00|34802.2|34782.2|34802.2|34782.2|34805.2|34785.2|34800.7|34780.7|0
1693843500000|2023-09-04 16:05:00|34801.7|34781.7|34804.2|34784.2|34804.2|34784.2|34797.2|34777.2|0
1693843800000|2023-09-04 16:10:00|34803.7|34783.7|34807.7|34787.7|34808.7|34788.7|34802.7|34782.7|0
1693844100000|2023-09-04 16:15:00|34807.2|34787.2|34808.2|34788.2|34810.7|34790.7|34805.7|34785.7|0
1693844400000|2023-09-04 16:20:00|34807.7|34787.7|34807.2|34787.2|34809.7|34789.7|34806.7|34786.7|0
1693844700000|2023-09-04 16:25:00|34806.7|34786.7|34803.2|34783.2|34809.2|34789.2|34803.2|34783.2|0
1693845000000|2023-09-04 16:30:00|34802.2|34782.2|34804.2|34784.2|34804.7|34784.7|34800.7|34780.7|0
1693845300000|2023-09-04 16:35:00|34803.7|34783.7|34805.2|34785.2|34807.2|34787.2|34803.7|34783.7|0
1693845600000|2023-09-04 16:40:00|34804.7|34784.7|34804.7|34784.7|34806.7|34786.7|34802.7|34782.7|0
1693845900000|2023-09-04 16:45:00|34803.7|34783.7|34797.7|34777.7|34805.2|34785.2|34797.7|34777.7|0
1693846200000|2023-09-04 16:50:00|34798.2|34778.2|34800.2|34780.2|34804.7|34784.7|34791.7|34771.7|0
1693846500000|2023-09-04 16:55:00|34799.7|34779.7|34801.7|34781.7|34812.7|34792.7|34798.7|34778.7|0
1693846800000|2023-09-04 17:00:00|34804.8|34784.8|34804.9|34784.9|34812.8|34792.8|34804.7|34784.7|0
1693847100000|2023-09-04 17:05:00|34804.8|34784.8|34822.6|34802.6|34825.5|34805.5|34804.8|34784.8|0
1693847400000|2023-09-04 17:10:00|34822.5|34802.5|34814.2|34794.2|34822.5|34802.5|34814.2|34794.2|0
1693847700000|2023-09-04 17:15:00|34814.3|34794.3|34813.9|34793.9|34815.4|34795.4|34813.7|34793.7|0
1693848000000|2023-09-04 17:20:00|34813.8|34793.8|34813.8|34793.8|34814.2|34794.2|34813.5|34793.5|0
1693848300000|2023-09-04 17:25:00|34813.7|34793.7|34813.1|34793.1|34814|34794|34813.1|34793.1|0
1693848600000|2023-09-04 17:30:00|34813|34793|34812.8|34792.8|34813.1|34793.1|34812.6|34792.6|0
1693848900000|2023-09-04 17:35:00|34812.7|34792.7|34805.1|34785.1|34812.8|34792.8|34804.4|34784.4|0
1693849200000|2023-09-04 17:40:00|34805|34785|34804.2|34784.2|34805|34785|34804.2|34784.2|0
1693849500000|2023-09-04 17:45:00|34804|34784|34812.7|34792.7|34812.7|34792.7|34803.7|34783.7|0
1693849800000|2023-09-04 17:50:00|34812.6|34792.6|34812.6|34792.6|34812.9|34792.9|34812.6|34792.6|0
1693850100000|2023-09-04 17:55:00|34808.9|34788.9|34804.3|34784.3|34808.9|34788.9|34804.3|34784.3|0
1693850400000|2023-09-04 18:00:00|34804.4|34784.4|34804.3|34784.3|34804.4|34784.4|34804.3|34784.3|0
1693850700000|2023-09-04 18:05:00|34806.2|34786.2|34814.3|34794.3|34814.3|34794.3|34806.2|34786.2|0
1693851000000|2023-09-04 18:10:00|34814.1|34794.1|34813.7|34793.7|34814.2|34794.2|34813.7|34793.7|0
1693851300000|2023-09-04 18:15:00|34813.6|34793.6|34813.4|34793.4|34813.6|34793.6|34813.4|34793.4|0
1693851600000|2023-09-04 18:20:00|34813.5|34793.5|34812.9|34792.9|34813.5|34793.5|34812.9|34792.9|0
1693851900000|2023-09-04 18:25:00|34812.8|34792.8|34804.3|34784.3|34812.8|34792.8|34804.3|34784.3|0
1693852200000|2023-09-04 18:30:00|34804.2|34784.2|34804.6|34784.6|34804.7|34784.7|34804.2|34784.2|0
1693852500000|2023-09-04 18:35:00|34804.4|34784.4|34804.3|34784.3|34804.4|34784.4|34804.3|34784.3|0
1693852800000|2023-09-04 18:40:00|34804.4|34784.4|34804.4|34784.4|34804.4|34784.4|34804.4|34784.4|0
1693853100000|2023-09-04 18:45:00|34804.3|34784.3|34804.3|34784.3|34804.3|34784.3|34804.3|34784.3|0
1693853400000|2023-09-04 18:50:00|34804.4|34784.4|34804.5|34784.5|34804.5|34784.5|34804.4|34784.4|0
1693853700000|2023-09-04 18:55:00|34804.4|34784.4|34804.4|34784.4|34808.5|34788.5|34804.4|34784.4|0
1693854000000|2023-09-04 19:00:00|34804.5|34784.5|34804.2|34784.2|34804.5|34784.5|34804.2|34784.2|0
1693854300000|2023-09-04 19:05:00|34804.1|34784.1|34804.1|34784.1|34804.1|34784.1|34804.1|34784.1|0
1693854600000|2023-09-04 19:10:00|34804.4|34784.4|34804.4|34784.4|34804.4|34784.4|34804.4|34784.4|0
1693854900000|2023-09-04 19:15:00|34804.3|34784.3|34804.3|34784.3|34804.3|34784.3|34804.3|34784.3|0
1693855500000|2023-09-04 19:25:00|34811.7|34791.7|34812.4|34792.4|34812.4|34792.4|34811.7|34791.7|0
1693855800000|2023-09-04 19:30:00|34812.3|34792.3|34812.3|34792.3|34812.3|34792.3|34812.3|34792.3|0
1693856700000|2023-09-04 19:45:00|34812.4|34792.4|34812.4|34792.4|34812.4|34792.4|34812.4|34792.4|0
1693857000000|2023-09-04 19:50:00|34812.5|34792.5|34805.9|34785.9|34812.5|34792.5|34804.4|34784.4|0
1693857300000|2023-09-04 19:55:00|34807.1|34787.1|34813.5|34793.5|34815.2|34795.2|34807.1|34787.1|0
1693857600000|2023-09-04 20:00:00|34813.6|34793.6|34813.7|34793.7|34813.7|34793.7|34813.6|34793.6|0
1693857900000|2023-09-04 20:05:00|34813.6|34793.6|34813.7|34793.7|34813.7|34793.7|34813.6|34793.6|0
1693858200000|2023-09-04 20:10:00|34814.9|34794.9|34814.9|34794.9|34814.9|34794.9|34814.9|34794.9|0
1693858500000|2023-09-04 20:15:00|34814.1|34794.1|34814.1|34794.1|34814.1|34794.1|34814.1|34794.1|0
1693858800000|2023-09-04 20:20:00|34814.2|34794.2|34814.1|34794.1|34814.2|34794.2|34814.1|34794.1|0
1693859400000|2023-09-04 20:30:00|34814.4|34794.4|34814.4|34794.4|34814.4|34794.4|34814.4|34794.4|0
1693859700000|2023-09-04 20:35:00|34814.3|34794.3|34814.3|34794.3|34814.3|34794.3|34814.3|34794.3|0
1693860600000|2023-09-04 20:50:00|34814.8|34794.8|34814.8|34794.8|34815.3|34795.3|34814.8|34794.8|0
1693860900000|2023-09-04 20:55:00|34814.7|34794.7|34805.9|34785.9|34815.5|34795.5|34805.9|34785.9|0
1693861200000|2023-09-04 21:00:00|34805.8|34785.8|34814.6|34794.6|34814.6|34794.6|34805.8|34785.8|0
1693862100000|2023-09-04 21:15:00|34814.3|34794.3|34805.5|34785.5|34814.3|34794.3|34805.5|34785.5|0
1693862700000|2023-09-04 21:25:00|34805.4|34785.4|34805.5|34785.5|34805.5|34785.5|34805.4|34785.4|0
1693863900000|2023-09-04 21:45:00|34805.4|34785.4|34805.4|34785.4|34805.4|34785.4|34805.4|34785.4|0
1693864800000|2023-09-04 22:00:00|34803.2|34783.2|34817.2|34797.2|34828.2|34808.2|34803.2|34783.2|0
1693865100000|2023-09-04 22:05:00|34816.7|34796.7|34814.2|34794.2|34817.2|34797.2|34810.7|34790.7|0
1693865400000|2023-09-04 22:10:00|34814.7|34794.7|34812.2|34792.2|34815.2|34795.2|34808.2|34788.2|0
1693865700000|2023-09-04 22:15:00|34811.7|34791.7|34814.2|34794.2|34814.2|34794.2|34810.7|34790.7|0
1693866000000|2023-09-04 22:20:00|34814.7|34794.7|34815.2|34795.2|34816.2|34796.2|34810.7|34790.7|0
1693866300000|2023-09-04 22:25:00|34815.7|34795.7|34820.2|34800.2|34820.7|34800.7|34814.7|34794.7|0
1693866600000|2023-09-04 22:30:00|34819.7|34799.7|34816.2|34796.2|34819.7|34799.7|34815.7|34795.7|0
1693866900000|2023-09-04 22:35:00|34815.7|34795.7|34817.2|34797.2|34817.7|34797.7|34814.2|34794.2|0
1693867200000|2023-09-04 22:40:00|34816.7|34796.7|34822.2|34802.2|34822.2|34802.2|34815.7|34795.7|0
1693867500000|2023-09-04 22:45:00|34822.7|34802.7|34821.2|34801.2|34822.7|34802.7|34820.7|34800.7|0
1693867800000|2023-09-04 22:50:00|34820.7|34800.7|34825.7|34805.7|34827.7|34807.7|34820.7|34800.7|0
1693868100000|2023-09-04 22:55:00|34825.2|34805.2|34822.7|34802.7|34825.7|34805.7|34822.7|34802.7|0
1693868400000|2023-09-04 23:00:00|34823.2|34803.2|34822.2|34802.2|34826.7|34806.7|34821.7|34801.7|0
1693868700000|2023-09-04 23:05:00|34821.7|34801.7|34825.2|34805.2|34825.2|34805.2|34821.2|34801.2|0
1693869000000|2023-09-04 23:10:00|34824.7|34804.7|34825.2|34805.2|34826.7|34806.7|34824.2|34804.2|0
1693869300000|2023-09-04 23:15:00|34824.7|34804.7|34827.7|34807.7|34828.7|34808.7|34824.2|34804.2|0
1693869600000|2023-09-04 23:20:00|34828.7|34808.7|34828.7|34808.7|34828.7|34808.7|34826.7|34806.7|0
1693869900000|2023-09-04 23:25:00|34828.2|34808.2|34828.2|34808.2|34828.7|34808.7|34827.2|34807.2|0
1693870200000|2023-09-04 23:30:00|34827.7|34807.7|34836.2|34816.2|34837.2|34817.2|34827.2|34807.2|0
1693870500000|2023-09-04 23:35:00|34835.7|34815.7|34835.2|34815.2|34836.7|34816.7|34833.2|34813.2|0
1693870800000|2023-09-04 23:40:00|34835.7|34815.7|34837.2|34817.2|34837.7|34817.7|34835.2|34815.2|0
1693871100000|2023-09-04 23:45:00|34836.7|34816.7|34835.7|34815.7|34837.7|34817.7|34835.2|34815.2|0
1693871400000|2023-09-04 23:50:00|34835.2|34815.2|34835.2|34815.2|34837.2|34817.2|34834.2|34814.2|0
1693871700000|2023-09-04 23:55:00|34835.7|34815.7|34831.2|34811.2|34835.7|34815.7|34831.2|34811.2|0
1693872000000|2023-09-05 00:00:00|34830.7|34810.7|34838.2|34818.2|34838.2|34818.2|34827.7|34807.7|0
1693872300000|2023-09-05 00:05:00|34837.7|34817.7|34821.2|34801.2|34837.7|34817.7|34817.2|34797.2|0
1693872600000|2023-09-05 00:10:00|34820.7|34800.7|34815.2|34795.2|34824.2|34804.2|34813.7|34793.7|0
1693872900000|2023-09-05 00:15:00|34814.7|34794.7|34811.7|34791.7|34817.2|34797.2|34811.2|34791.2|0
1693873200000|2023-09-05 00:20:00|34812.2|34792.2|34803.7|34783.7|34814.2|34794.2|34802.2|34782.2|0
1693873500000|2023-09-05 00:25:00|34804.2|34784.2|34807.2|34787.2|34808.2|34788.2|34801.7|34781.7|0
1693873800000|2023-09-05 00:30:00|34806.7|34786.7|34807.2|34787.2|34809.7|34789.7|34806.2|34786.2|0
1693874100000|2023-09-05 00:35:00|34806.7|34786.7|34808.2|34788.2|34810.7|34790.7|34806.2|34786.2|0
1693874400000|2023-09-05 00:40:00|34808.7|34788.7|34800.2|34780.2|34809.2|34789.2|34798.7|34778.7|0
1693874700000|2023-09-05 00:45:00|34799.2|34779.2|34803.2|34783.2|34804.2|34784.2|34797.2|34777.2|0
1693875000000|2023-09-05 00:50:00|34802.7|34782.7|34798.2|34778.2|34803.2|34783.2|34794.2|34774.2|0
1693875300000|2023-09-05 00:55:00|34797.7|34777.7|34796.7|34776.7|34800.7|34780.7|34796.2|34776.2|0
1693875600000|2023-09-05 01:00:00|34797.2|34777.2|34800.2|34780.2|34803.7|34783.7|34796.7|34776.7|0
1693875900000|2023-09-05 01:05:00|34800.7|34780.7|34800.2|34780.2|34801.2|34781.2|34796.7|34776.7|0
1693876200000|2023-09-05 01:10:00|34801.2|34781.2|34801.7|34781.7|34803.7|34783.7|34801.2|34781.2|0
1693876500000|2023-09-05 01:15:00|34800.7|34780.7|34800.2|34780.2|34801.7|34781.7|34793.7|34773.7|0
1693876800000|2023-09-05 01:20:00|34800.7|34780.7|34809.7|34789.7|34809.7|34789.7|34800.2|34780.2|0
1693877100000|2023-09-05 01:25:00|34809.2|34789.2|34819.7|34799.7|34819.7|34799.7|34807.2|34787.2|0
1693877400000|2023-09-05 01:30:00|34820.2|34800.2|34821.2|34801.2|34822.7|34802.7|34816.7|34796.7|0
1693877700000|2023-09-05 01:35:00|34820.7|34800.7|34812.7|34792.7|34821.2|34801.2|34806.7|34786.7|0
1693878000000|2023-09-05 01:40:00|34813.2|34793.2|34814.2|34794.2|34819.7|34799.7|34811.2|34791.2|0
1693878300000|2023-09-05 01:45:00|34813.7|34793.7|34805.7|34785.7|34813.7|34793.7|34804.7|34784.7|0
1693878600000|2023-09-05 01:50:00|34805.2|34785.2|34806.7|34786.7|34807.2|34787.2|34801.7|34781.7|0
1693878900000|2023-09-05 01:55:00|34807.2|34787.2|34805.2|34785.2|34807.2|34787.2|34799.7|34779.7|0
1693879200000|2023-09-05 02:00:00|34805.7|34785.7|34806.2|34786.2|34807.2|34787.2|34801.7|34781.7|0
1693879500000|2023-09-05 02:05:00|34805.7|34785.7|34805.2|34785.2|34806.7|34786.7|34801.7|34781.7|0
1693879800000|2023-09-05 02:10:00|34805.7|34785.7|34806.7|34786.7|34808.7|34788.7|34803.2|34783.2|0
1693880100000|2023-09-05 02:15:00|34806.2|34786.2|34808.7|34788.7|34810.7|34790.7|34804.2|34784.2|0
1693880400000|2023-09-05 02:20:00|34809.2|34789.2|34799.2|34779.2|34809.2|34789.2|34797.2|34777.2|0
1693880700000|2023-09-05 02:25:00|34799.7|34779.7|34800.2|34780.2|34801.7|34781.7|34797.2|34777.2|0
1693881000000|2023-09-05 02:30:00|34800.7|34780.7|34795.2|34775.2|34800.7|34780.7|34792.2|34772.2|0
1693881300000|2023-09-05 02:35:00|34795.7|34775.7|34797.2|34777.2|34801.7|34781.7|34795.2|34775.2|0
1693881600000|2023-09-05 02:40:00|34796.7|34776.7|34798.2|34778.2|34798.2|34778.2|34795.2|34775.2|0
1693881900000|2023-09-05 02:45:00|34797.7|34777.7|34808.7|34788.7|34809.2|34789.2|34795.2|34775.2|0
1693882200000|2023-09-05 02:50:00|34807.7|34787.7|34804.2|34784.2|34808.7|34788.7|34803.7|34783.7|0
1693882500000|2023-09-05 02:55:00|34803.7|34783.7|34804.7|34784.7|34804.7|34784.7|34801.7|34781.7|0
1693882800000|2023-09-05 03:00:00|34803.7|34783.7|34799.2|34779.2|34804.2|34784.2|34798.7|34778.7|0
1693883100000|2023-09-05 03:05:00|34798.7|34778.7|34800.2|34780.2|34802.2|34782.2|34797.7|34777.7|0
1693883400000|2023-09-05 03:10:00|34800.7|34780.7|34797.2|34777.2|34801.2|34781.2|34794.2|34774.2|0
1693883700000|2023-09-05 03:15:00|34796.7|34776.7|34793.2|34773.2|34799.7|34779.7|34792.7|34772.7|0
1693884000000|2023-09-05 03:20:00|34792.7|34772.7|34802.2|34782.2|34802.7|34782.7|34792.7|34772.7|0
1693884300000|2023-09-05 03:25:00|34801.7|34781.7|34802.2|34782.2|34804.7|34784.7|34800.7|34780.7|0
1693884600000|2023-09-05 03:30:00|34801.7|34781.7|34804.2|34784.2|34806.7|34786.7|34799.2|34779.2|0
1693884900000|2023-09-05 03:35:00|34803.7|34783.7|34798.7|34778.7|34803.7|34783.7|34798.7|34778.7|0
1693885200000|2023-09-05 03:40:00|34799.2|34779.2|34802.2|34782.2|34802.2|34782.2|34798.7|34778.7|0
1693885500000|2023-09-05 03:45:00|34801.7|34781.7|34800.2|34780.2|34803.2|34783.2|34799.2|34779.2|0
1693885800000|2023-09-05 03:50:00|34799.7|34779.7|34800.7|34780.7|34802.7|34782.7|34799.2|34779.2|0
1693886100000|2023-09-05 03:55:00|34800.2|34780.2|34799.2|34779.2|34801.2|34781.2|34796.7|34776.7|0
1693886400000|2023-09-05 04:00:00|34798.2|34778.2|34802.2|34782.2|34802.2|34782.2|34796.2|34776.2|0
1693886700000|2023-09-05 04:05:00|34801.7|34781.7|34807.7|34787.7|34807.7|34787.7|34800.7|34780.7|0
1693887000000|2023-09-05 04:10:00|34806.7|34786.7|34806.2|34786.2|34807.2|34787.2|34803.7|34783.7|0
1693887300000|2023-09-05 04:15:00|34805.7|34785.7|34806.7|34786.7|34807.7|34787.7|34805.7|34785.7|0
1693887600000|2023-09-05 04:20:00|34807.7|34787.7|34812.7|34792.7|34812.7|34792.7|34806.7|34786.7|0
1693887900000|2023-09-05 04:25:00|34812.2|34792.2|34809.7|34789.7|34812.2|34792.2|34809.7|34789.7|0
1693888200000|2023-09-05 04:30:00|34808.7|34788.7|34809.2|34789.2|34810.7|34790.7|34808.7|34788.7|0
1693888500000|2023-09-05 04:35:00|34809.7|34789.7|34811.2|34791.2|34815.2|34795.2|34809.2|34789.2|0
1693888800000|2023-09-05 04:40:00|34811.7|34791.7|34813.2|34793.2|34815.2|34795.2|34810.7|34790.7|0
1693889100000|2023-09-05 04:45:00|34812.7|34792.7|34808.7|34788.7|34813.2|34793.2|34808.7|34788.7|0
1693889400000|2023-09-05 04:50:00|34809.2|34789.2|34812.7|34792.7|34813.2|34793.2|34809.2|34789.2|0
1693889700000|2023-09-05 04:55:00|34811.7|34791.7|34814.7|34794.7|34814.7|34794.7|34810.2|34790.2|0
1693890000000|2023-09-05 05:00:00|34815.2|34795.2|34812.7|34792.7|34819.7|34799.7|34812.7|34792.7|0
1693890300000|2023-09-05 05:05:00|34813.7|34793.7|34809.7|34789.7|34813.7|34793.7|34809.7|34789.7|0
1693890600000|2023-09-05 05:10:00|34810.2|34790.2|34810.2|34790.2|34810.2|34790.2|34807.2|34787.2|0
1693890900000|2023-09-05 05:15:00|34809.7|34789.7|34811.2|34791.2|34813.2|34793.2|34808.2|34788.2|0
1693891200000|2023-09-05 05:20:00|34810.7|34790.7|34798.7|34778.7|34812.2|34792.2|34798.7|34778.7|0
1693891500000|2023-09-05 05:25:00|34799.2|34779.2|34800.2|34780.2|34802.7|34782.7|34797.2|34777.2|0
1693891800000|2023-09-05 05:30:00|34799.7|34779.7|34796.7|34776.7|34800.7|34780.7|34796.7|34776.7|0
1693892100000|2023-09-05 05:35:00|34796.2|34776.2|34800.7|34780.7|34801.2|34781.2|34794.2|34774.2|0
1693892400000|2023-09-05 05:40:00|34801.2|34781.2|34803.2|34783.2|34803.7|34783.7|34799.2|34779.2|0
1693892700000|2023-09-05 05:45:00|34802.7|34782.7|34810.7|34790.7|34814.2|34794.2|34801.2|34781.2|0
1693893000000|2023-09-05 05:50:00|34811.7|34791.7|34808.2|34788.2|34812.2|34792.2|34807.2|34787.2|0
1693893300000|2023-09-05 05:55:00|34808.7|34788.7|34800.7|34780.7|34810.2|34790.2|34800.7|34780.7|0
1693893600000|2023-09-05 06:00:00|34801.2|34781.2|34797.2|34777.2|34804.2|34784.2|34789.7|34769.7|0
1693893900000|2023-09-05 06:05:00|34797.7|34777.7|34800.2|34780.2|34800.7|34780.7|34791.2|34771.2|0
1693894200000|2023-09-05 06:10:00|34799.7|34779.7|34797.2|34777.2|34806.7|34786.7|34796.2|34776.2|0
1693894500000|2023-09-05 06:15:00|34796.2|34776.2|34795.2|34775.2|34798.2|34778.2|34793.7|34773.7|0
1693894800000|2023-09-05 06:20:00|34794.7|34774.7|34796.2|34776.2|34798.7|34778.7|34793.7|34773.7|0
1693895100000|2023-09-05 06:25:00|34795.7|34775.7|34789.2|34769.2|34798.2|34778.2|34787.7|34767.7|0
1693895400000|2023-09-05 06:30:00|34788.2|34768.2|34787.7|34767.7|34789.7|34769.7|34783.2|34763.2|0
1693895700000|2023-09-05 06:35:00|34787.2|34767.2|34776.2|34756.2|34787.7|34767.7|34775.7|34755.7|0
1693896000000|2023-09-05 06:40:00|34776.7|34756.7|34776.2|34756.2|34777.2|34757.2|34768.2|34748.2|0
1693896300000|2023-09-05 06:45:00|34776.7|34756.7|34776.2|34756.2|34777.7|34757.7|34774.7|34754.7|0
1693896600000|2023-09-05 06:50:00|34776.7|34756.7|34780.2|34760.2|34780.7|34760.7|34772.2|34752.2|0
1693896900000|2023-09-05 06:55:00|34780.7|34760.7|34789.2|34769.2|34789.2|34769.2|34778.7|34758.7|0
1693897200000|2023-09-05 07:00:00|34787.2|34767.2|34782.2|34762.2|34789.2|34769.2|34770.7|34750.7|0
1693897500000|2023-09-05 07:05:00|34781.2|34761.2|34770.7|34750.7|34788.7|34768.7|34770.2|34750.2|0
1693897800000|2023-09-05 07:10:00|34769.7|34749.7|34774.7|34754.7|34779.7|34759.7|34747.7|34727.7|0
1693898100000|2023-09-05 07:15:00|34775.2|34755.2|34752.2|34732.2|34776.7|34756.7|34743.7|34723.7|0
1693898400000|2023-09-05 07:20:00|34752.7|34732.7|34771.7|34751.7|34778.2|34758.2|34746.7|34726.7|0
1693898700000|2023-09-05 07:25:00|34774.2|34754.2|34764.7|34744.7|34777.7|34757.7|34759.2|34739.2|0
1693899000000|2023-09-05 07:30:00|34764.2|34744.2|34758.2|34738.2|34766.2|34746.2|34749.7|34729.7|0
1693899300000|2023-09-05 07:35:00|34758.7|34738.7|34745.7|34725.7|34761.7|34741.7|34742.2|34722.2|0
1693899600000|2023-09-05 07:40:00|34745.2|34725.2|34749.2|34729.2|34754.7|34734.7|34740.2|34720.2|0
1693899900000|2023-09-05 07:45:00|34750.2|34730.2|34761.2|34741.2|34763.7|34743.7|34746.2|34726.2|0
1693900200000|2023-09-05 07:50:00|34761.7|34741.7|34763.2|34743.2|34776.2|34756.2|34760.7|34740.7|0
1693900500000|2023-09-05 07:55:00|34762.7|34742.7|34753.2|34733.2|34766.2|34746.2|34752.2|34732.2|0
1693900800000|2023-09-05 08:00:00|34752.7|34732.7|34753.7|34733.7|34759.2|34739.2|34746.7|34726.7|0
1693901100000|2023-09-05 08:05:00|34755.2|34735.2|34758.2|34738.2|34763.2|34743.2|34745.7|34725.7|0
1693901400000|2023-09-05 08:10:00|34757.2|34737.2|34740.7|34720.7|34760.7|34740.7|34739.7|34719.7|0
1693901700000|2023-09-05 08:15:00|34740.2|34720.2|34742.2|34722.2|34753.2|34733.2|34737.2|34717.2|0
1693902000000|2023-09-05 08:20:00|34741.7|34721.7|34755.7|34735.7|34760.7|34740.7|34741.2|34721.2|0
1693902300000|2023-09-05 08:25:00|34756.2|34736.2|34752.2|34732.2|34759.7|34739.7|34750.2|34730.2|0
1693902600000|2023-09-05 08:30:00|34753.2|34733.2|34771.2|34751.2|34773.7|34753.7|34748.2|34728.2|0
1693902900000|2023-09-05 08:35:00|34770.7|34750.7|34782.2|34762.2|34786.7|34766.7|34768.7|34748.7|0
1693903200000|2023-09-05 08:40:00|34783.2|34763.2|34805.7|34785.7|34805.7|34785.7|34783.2|34763.2|0
1693903500000|2023-09-05 08:45:00|34807.2|34787.2|34802.2|34782.2|34807.2|34787.2|34793.2|34773.2|0
1693903800000|2023-09-05 08:50:00|34802.7|34782.7|34813.2|34793.2|34818.2|34798.2|34799.2|34779.2|0
1693904100000|2023-09-05 08:55:00|34812.7|34792.7|34815.2|34795.2|34823.2|34803.2|34811.2|34791.2|0
1693904400000|2023-09-05 09:00:00|34816.7|34796.7|34815.7|34795.7|34823.7|34803.7|34811.2|34791.2|0
1693904700000|2023-09-05 09:05:00|34816.2|34796.2|34821.2|34801.2|34822.7|34802.7|34812.2|34792.2|0
1693905000000|2023-09-05 09:10:00|34821.7|34801.7|34833.2|34813.2|34833.7|34813.7|34821.7|34801.7|0
1693905300000|2023-09-05 09:15:00|34835.7|34815.7|34839.7|34819.7|34844.2|34824.2|34835.7|34815.7|0
1693905600000|2023-09-05 09:20:00|34839.2|34819.2|34836.7|34816.7|34842.7|34822.7|34834.7|34814.7|0
1693905900000|2023-09-05 09:25:00|34836.2|34816.2|34844.2|34824.2|34844.2|34824.2|34832.7|34812.7|0
1693906200000|2023-09-05 09:30:00|34844.7|34824.7|34853.2|34833.2|34856.7|34836.7|34842.2|34822.2|0
1693906500000|2023-09-05 09:35:00|34853.7|34833.7|34849.7|34829.7|34857.2|34837.2|34849.7|34829.7|0
1693906800000|2023-09-05 09:40:00|34850.2|34830.2|34839.2|34819.2|34850.7|34830.7|34836.2|34816.2|0
1693907100000|2023-09-05 09:45:00|34839.7|34819.7|34846.2|34826.2|34851.7|34831.7|34839.7|34819.7|0
1693907400000|2023-09-05 09:50:00|34846.7|34826.7|34845.7|34825.7|34851.7|34831.7|34843.2|34823.2|0
1693907700000|2023-09-05 09:55:00|34846.2|34826.2|34839.7|34819.7|34849.7|34829.7|34839.7|34819.7|0
1693908000000|2023-09-05 10:00:00|34840.7|34820.7|34836.7|34816.7|34842.7|34822.7|34834.2|34814.2|0
1693908300000|2023-09-05 10:05:00|34837.2|34817.2|34837.7|34817.7|34842.7|34822.7|34830.7|34810.7|0
1693908600000|2023-09-05 10:10:00|34835.7|34815.7|34839.7|34819.7|34842.7|34822.7|34835.7|34815.7|0
1693908900000|2023-09-05 10:15:00|34838.7|34818.7|34852.7|34832.7|34852.7|34832.7|34838.7|34818.7|0
1693909200000|2023-09-05 10:20:00|34853.7|34833.7|34851.7|34831.7|34854.7|34834.7|34844.2|34824.2|0
1693909500000|2023-09-05 10:25:00|34852.2|34832.2|34849.7|34829.7|34853.7|34833.7|34844.7|34824.7|0
1693909800000|2023-09-05 10:30:00|34850.2|34830.2|34852.7|34832.7|34854.2|34834.2|34847.7|34827.7|0
1693910100000|2023-09-05 10:35:00|34853.2|34833.2|34852.7|34832.7|34856.2|34836.2|34848.7|34828.7|0
1693910400000|2023-09-05 10:40:00|34853.7|34833.7|34855.2|34835.2|34858.7|34838.7|34853.2|34833.2|0
1693910700000|2023-09-05 10:45:00|34854.7|34834.7|34855.7|34835.7|34863.7|34843.7|34853.7|34833.7|0
1693911000000|2023-09-05 10:50:00|34856.2|34836.2|34863.7|34843.7|34865.7|34845.7|34856.2|34836.2|0
1693911300000|2023-09-05 10:55:00|34864.2|34844.2|34852.7|34832.7|34868.7|34848.7|34849.7|34829.7|0
1693911600000|2023-09-05 11:00:00|34851.2|34831.2|34833.2|34813.2|34852.7|34832.7|34833.2|34813.2|0
1693911900000|2023-09-05 11:05:00|34832.7|34812.7|34826.7|34806.7|34838.2|34818.2|34826.2|34806.2|0
1693912200000|2023-09-05 11:10:00|34827.2|34807.2|34832.2|34812.2|34834.2|34814.2|34827.2|34807.2|0
1693912500000|2023-09-05 11:15:00|34832.7|34812.7|34836.7|34816.7|34837.2|34817.2|34827.7|34807.7|0
1693912800000|2023-09-05 11:20:00|34837.2|34817.2|34828.2|34808.2|34837.2|34817.2|34826.2|34806.2|0
1693913100000|2023-09-05 11:25:00|34828.7|34808.7|34840.7|34820.7|34840.7|34820.7|34828.2|34808.2|0
1693913400000|2023-09-05 11:30:00|34840.2|34820.2|34836.2|34816.2|34847.2|34827.2|34835.2|34815.2|0
1693913700000|2023-09-05 11:35:00|34835.7|34815.7|34849.2|34829.2|34850.7|34830.7|34834.7|34814.7|0
1693914000000|2023-09-05 11:40:00|34849.7|34829.7|34850.7|34830.7|34853.2|34833.2|34845.7|34825.7|0
1693914300000|2023-09-05 11:45:00|34851.2|34831.2|34856.2|34836.2|34856.7|34836.7|34850.2|34830.2|0
1693914600000|2023-09-05 11:50:00|34857.2|34837.2|34861.2|34841.2|34864.2|34844.2|34856.7|34836.7|0
1693914900000|2023-09-05 11:55:00|34861.7|34841.7|34854.2|34834.2|34862.2|34842.2|34847.7|34827.7|0
1693915200000|2023-09-05 12:00:00|34854.7|34834.7|34852.7|34832.7|34866.7|34846.7|34852.7|34832.7|0
1693915500000|2023-09-05 12:05:00|34852.2|34832.2|34848.2|34828.2|34855.7|34835.7|34846.7|34826.7|0
1693915800000|2023-09-05 12:10:00|34847.2|34827.2|34845.7|34825.7|34848.2|34828.2|34839.7|34819.7|0
1693916100000|2023-09-05 12:15:00|34846.2|34826.2|34841.7|34821.7|34846.2|34826.2|34836.2|34816.2|0
1693916400000|2023-09-05 12:20:00|34842.2|34822.2|34831.7|34811.7|34844.2|34824.2|34826.7|34806.7|0
1693916700000|2023-09-05 12:25:00|34832.2|34812.2|34822.7|34802.7|34834.2|34814.2|34817.2|34797.2|0
1693917000000|2023-09-05 12:30:00|34823.7|34803.7|34818.7|34798.7|34828.2|34808.2|34812.7|34792.7|0
1693917300000|2023-09-05 12:35:00|34817.7|34797.7|34812.2|34792.2|34818.2|34798.2|34807.7|34787.7|0
1693917600000|2023-09-05 12:40:00|34813.2|34793.2|34858.2|34838.2|34872.7|34852.7|34811.2|34791.2|0
1693917900000|2023-09-05 12:45:00|34862.2|34842.2|34884.2|34864.2|34885.2|34865.2|34844.2|34824.2|0
1693918200000|2023-09-05 12:50:00|34884.7|34864.7|34878.7|34858.7|34895.2|34875.2|34877.2|34857.2|0
1693918500000|2023-09-05 12:55:00|34878.2|34858.2|34894.7|34874.7|34897.7|34877.7|34870.2|34850.2|0
1693918800000|2023-09-05 13:00:00|34895.7|34875.7|34891.2|34871.2|34900.7|34880.7|34884.7|34864.7|0
1693919100000|2023-09-05 13:05:00|34891.7|34871.7|34873.2|34853.2|34894.2|34874.2|34871.7|34851.7|0
1693919400000|2023-09-05 13:10:00|34872.7|34852.7|34862.2|34842.2|34878.2|34858.2|34862.2|34842.2|0
1693919700000|2023-09-05 13:15:00|34862.7|34842.7|34856.2|34836.2|34868.7|34848.7|34848.2|34828.2|0
1693920000000|2023-09-05 13:20:00|34856.7|34836.7|34882.2|34862.2|34886.2|34866.2|34856.2|34836.2|0
1693920300000|2023-09-05 13:25:00|34882.7|34862.7|34873.2|34853.2|34892.2|34872.2|34865.7|34845.7|0
1693920600000|2023-09-05 13:30:00|34871.7|34851.7|34869.2|34849.2|34889.7|34869.7|34846.2|34826.2|0
1693920900000|2023-09-05 13:35:00|34866.7|34846.7|34819.7|34799.7|34877.2|34857.2|34815.7|34795.7|0
1693921200000|2023-09-05 13:40:00|34816.2|34796.2|34805.7|34785.7|34825.7|34805.7|34788.7|34768.7|0
1693921500000|2023-09-05 13:45:00|34803.7|34783.7|34777.2|34757.2|34818.2|34798.2|34775.2|34755.2|0
1693921800000|2023-09-05 13:50:00|34777.7|34757.7|34778.7|34758.7|34794.7|34774.7|34766.7|34746.7|0
1693922100000|2023-09-05 13:55:00|34777.7|34757.7|34795.2|34775.2|34802.7|34782.7|34777.2|34757.2|0
1693922400000|2023-09-05 14:00:00|34794.2|34774.2|34783.5|34763.5|34814.2|34794.2|34780.5|34760.5|0
1693922700000|2023-09-05 14:05:00|34784.5|34764.5|34769|34749|34795.5|34775.5|34760|34740|0
1693923000000|2023-09-05 14:10:00|34766.5|34746.5|34756.5|34736.5|34778|34758|34755|34735|0
1693923300000|2023-09-05 14:15:00|34753.5|34733.5|34775.5|34755.5|34778|34758|34739.5|34719.5|0
1693923600000|2023-09-05 14:20:00|34774.7|34754.7|34785.7|34765.7|34787.2|34767.2|34762.7|34742.7|0
1693923900000|2023-09-05 14:25:00|34785.2|34765.2|34800.7|34780.7|34810.7|34790.7|34785.2|34765.2|0
1693924200000|2023-09-05 14:30:00|34798.7|34778.7|34752.7|34732.7|34799.7|34779.7|34752.7|34732.7|0
1693924500000|2023-09-05 14:35:00|34755.7|34735.7|34758.7|34738.7|34764.7|34744.7|34741.2|34721.2|0
1693924800000|2023-09-05 14:40:00|34757.7|34737.7|34766.2|34746.2|34766.2|34746.2|34739.2|34719.2|0
1693925100000|2023-09-05 14:45:00|34766.7|34746.7|34787.7|34767.7|34793.7|34773.7|34752.7|34732.7|0
1693925400000|2023-09-05 14:50:00|34784.7|34764.7|34783.7|34763.7|34789.7|34769.7|34776.2|34756.2|0
1693925700000|2023-09-05 14:55:00|34784.2|34764.2|34783.2|34763.2|34786.7|34766.7|34775.7|34755.7|0
1693926000000|2023-09-05 15:00:00|34784.7|34764.7|34796.7|34776.7|34804.7|34784.7|34781.7|34761.7|0
1693926300000|2023-09-05 15:05:00|34797.7|34777.7|34802.7|34782.7|34821.7|34801.7|34794.7|34774.7|0
1693926600000|2023-09-05 15:10:00|34802.2|34782.2|34808.7|34788.7|34819.7|34799.7|34796.7|34776.7|0
1693926900000|2023-09-05 15:15:00|34807.2|34787.2|34807.2|34787.2|34824.7|34804.7|34803.7|34783.7|0
1693927200000|2023-09-05 15:20:00|34806.7|34786.7|34798.7|34778.7|34815.2|34795.2|34794.2|34774.2|0
1693927500000|2023-09-05 15:25:00|34798.2|34778.2|34786.2|34766.2|34802.2|34782.2|34785.7|34765.7|0
1693927800000|2023-09-05 15:30:00|34784.7|34764.7|34789.7|34769.7|34798.2|34778.2|34783.2|34763.2|0
1693928100000|2023-09-05 15:35:00|34788.7|34768.7|34788.2|34768.2|34794.2|34774.2|34778.2|34758.2|0
1693928400000|2023-09-05 15:40:00|34786.1|34766.1|34786.1|34766.1|34792.1|34772.1|34779.6|34759.6|0
1693928700000|2023-09-05 15:45:00|34785.1|34765.1|34792.6|34772.6|34796.1|34776.1|34777.1|34757.1|0
1693929000000|2023-09-05 15:50:00|34793.1|34773.1|34784.1|34764.1|34795.1|34775.1|34778.6|34758.6|0
1693929300000|2023-09-05 15:55:00|34783.6|34763.6|34799.1|34779.1|34800.1|34780.1|34780.1|34760.1|0
1693929600000|2023-09-05 16:00:00|34798.6|34778.6|34795.1|34775.1|34809.1|34789.1|34794.1|34774.1|0
1693929900000|2023-09-05 16:05:00|34796.1|34776.1|34810.1|34790.1|34810.1|34790.1|34796.1|34776.1|0
1693930200000|2023-09-05 16:10:00|34808.6|34788.6|34799.1|34779.1|34814.1|34794.1|34799.1|34779.1|0
1693930500000|2023-09-05 16:15:00|34800.1|34780.1|34797.6|34777.6|34803.1|34783.1|34782.1|34762.1|0
1693930800000|2023-09-05 16:20:00|34797.1|34777.1|34805.2|34785.2|34809.7|34789.7|34793.1|34773.1|0
1693931100000|2023-09-05 16:25:00|34805.7|34785.7|34790.7|34770.7|34805.7|34785.7|34787.2|34767.2|0
1693931400000|2023-09-05 16:30:00|34789.7|34769.7|34791.2|34771.2|34798.2|34778.2|34785.7|34765.7|0
1693931700000|2023-09-05 16:35:00|34790.7|34770.7|34792.2|34772.2|34799.2|34779.2|34786.7|34766.7|0
1693932000000|2023-09-05 16:40:00|34793.2|34773.2|34794.5|34774.5|34798.2|34778.2|34785.2|34765.2|0
1693932300000|2023-09-05 16:45:00|34793|34773|34775.5|34755.5|34796.5|34776.5|34773.5|34753.5|0
1693932600000|2023-09-05 16:50:00|34776|34756|34765|34745|34776|34756|34764|34744|0
1693932900000|2023-09-05 16:55:00|34765.5|34745.5|34761|34741|34765.5|34745.5|34753|34733|0
1693933200000|2023-09-05 17:00:00|34761.5|34741.5|34736.5|34716.5|34762.5|34742.5|34735.5|34715.5|0
1693933500000|2023-09-05 17:05:00|34737|34717|34718.5|34698.5|34738.5|34718.5|34717.5|34697.5|0
1693933800000|2023-09-05 17:10:00|34718|34698|34714.5|34694.5|34721.5|34701.5|34699.5|34679.5|0
1693934100000|2023-09-05 17:15:00|34714|34694|34715|34695|34721.5|34701.5|34706.5|34686.5|0
1693934400000|2023-09-05 17:20:00|34716.5|34696.5|34709.5|34689.5|34717|34697|34698.5|34678.5|0
1693934700000|2023-09-05 17:25:00|34708.5|34688.5|34702|34682|34712|34692|34699|34679|0
1693935000000|2023-09-05 17:30:00|34701.5|34681.5|34703.5|34683.5|34710.5|34690.5|34691.5|34671.5|0
1693935300000|2023-09-05 17:35:00|34704|34684|34714.5|34694.5|34720|34700|34703.5|34683.5|0
1693935600000|2023-09-05 17:40:00|34715|34695|34716.5|34696.5|34729.5|34709.5|34710.5|34690.5|0
1693935900000|2023-09-05 17:45:00|34717|34697|34731.5|34711.5|34731.5|34711.5|34715.5|34695.5|0
1693936200000|2023-09-05 17:50:00|34732|34712|34741.5|34721.5|34741.5|34721.5|34729.5|34709.5|0
1693936500000|2023-09-05 17:55:00|34742.5|34722.5|34740.5|34720.5|34745.5|34725.5|34729|34709|0
1693936800000|2023-09-05 18:00:00|34739.5|34719.5|34740|34720|34744.5|34724.5|34735.5|34715.5|0
1693937100000|2023-09-05 18:05:00|34739.5|34719.5|34722|34702|34739.5|34719.5|34719.5|34699.5|0
1693937400000|2023-09-05 18:10:00|34720|34700|34728|34708|34730.5|34710.5|34714|34694|0
1693937700000|2023-09-05 18:15:00|34728.5|34708.5|34746.5|34726.5|34748.5|34728.5|34720.5|34700.5|0
1693938000000|2023-09-05 18:20:00|34747|34727|34744|34724|34749.5|34729.5|34736|34716|0
1693938300000|2023-09-05 18:25:00|34744.5|34724.5|34751.5|34731.5|34755.5|34735.5|34739|34719|0
1693938600000|2023-09-05 18:30:00|34752.5|34732.5|34752.5|34732.5|34758.5|34738.5|34745.5|34725.5|0
1693938900000|2023-09-05 18:35:00|34753|34733|34745|34725|34753.5|34733.5|34738.5|34718.5|0
1693939200000|2023-09-05 18:40:00|34744.5|34724.5|34746|34726|34752.5|34732.5|34742|34722|0
1693939500000|2023-09-05 18:45:00|34747|34727|34756|34736|34759.5|34739.5|34742|34722|0
1693939800000|2023-09-05 18:50:00|34756.5|34736.5|34758|34738|34766.5|34746.5|34752|34732|0
1693940100000|2023-09-05 18:55:00|34757.5|34737.5|34764.5|34744.5|34764.5|34744.5|34751.5|34731.5|0
1693940400000|2023-09-05 19:00:00|34764|34744|34738.5|34718.5|34764|34744|34734.5|34714.5|0
1693940700000|2023-09-05 19:05:00|34739|34719|34729.5|34709.5|34741|34721|34728.5|34708.5|0
1693941000000|2023-09-05 19:10:00|34728.5|34708.5|34705|34685|34731|34711|34698.5|34678.5|0
1693941300000|2023-09-05 19:15:00|34703.5|34683.5|34703|34683|34714|34694|34699.5|34679.5|0
1693941600000|2023-09-05 19:20:00|34704.5|34684.5|34707|34687|34713|34693|34702.5|34682.5|0
1693941900000|2023-09-05 19:25:00|34705|34685|34705|34685|34708.5|34688.5|34691|34671|0
1693942200000|2023-09-05 19:30:00|34704.5|34684.5|34703|34683|34710|34690|34696|34676|0
1693942500000|2023-09-05 19:35:00|34703.5|34683.5|34732.5|34712.5|34733|34713|34701.5|34681.5|0
1693942800000|2023-09-05 19:40:00|34731|34711|34737.5|34717.5|34741.5|34721.5|34730|34710|0
1693943100000|2023-09-05 19:45:00|34736.5|34716.5|34705|34685|34743|34723|34701.5|34681.5|0
1693943400000|2023-09-05 19:50:00|34700.5|34680.5|34684.5|34664.5|34700.5|34680.5|34676|34656|0
1693943700000|2023-09-05 19:55:00|34679|34659|34653.5|34633.5|34679|34659|34644.5|34624.5|0
1693944000000|2023-09-05 20:00:00|34652.5|34632.5|34655.5|34635.5|34671.5|34651.5|34652|34632|0
1693944300000|2023-09-05 20:05:00|34657.5|34637.5|34654.5|34634.5|34661|34641|34650.5|34630.5|0
1693944600000|2023-09-05 20:10:00|34654|34634|34664.5|34644.5|34667.5|34647.5|34650|34630|0
1693944900000|2023-09-05 20:15:00|34665|34645|34663.5|34643.5|34665|34645|34657|34637|0
1693945200000|2023-09-05 20:20:00|34663|34643|34664.5|34644.5|34664.5|34644.5|34661.5|34641.5|0
1693945500000|2023-09-05 20:25:00|34665|34645|34662.5|34642.5|34665|34645|34661.5|34641.5|0
1693945800000|2023-09-05 20:30:00|34663|34643|34663.5|34643.5|34664.5|34644.5|34660.5|34640.5|0
1693946100000|2023-09-05 20:35:00|34662|34642|34662|34642|34664.5|34644.5|34660|34640|0
1693946400000|2023-09-05 20:40:00|34662.5|34642.5|34654.5|34634.5|34662.5|34642.5|34654.5|34634.5|0
1693946700000|2023-09-05 20:45:00|34656.5|34636.5|34662|34642|34662.5|34642.5|34656.5|34636.5|0
1693947000000|2023-09-05 20:50:00|34662.5|34642.5|34660.5|34640.5|34663.5|34643.5|34659|34639|0
1693947300000|2023-09-05 20:55:00|34660|34640|34664.8|34644.8|34666|34646|34659.5|34639.5|0
1693947600000|2023-09-05 21:00:00|34664.9|34644.9|34667.1|34647.1|34667.1|34647.1|34664.3|34644.3|0
1693947900000|2023-09-05 21:05:00|34669.1|34649.1|34668.6|34648.6|34669.1|34649.1|34668.2|34648.2|0
1693948200000|2023-09-05 21:10:00|34666.6|34646.6|34667.4|34647.4|34667.4|34647.4|34665.8|34645.8|0
1693948500000|2023-09-05 21:15:00|34667.5|34647.5|34667.6|34647.6|34668.3|34648.3|34665.4|34645.4|0
1693948800000|2023-09-05 21:20:00|34665.9|34645.9|34667.9|34647.9|34668.3|34648.3|34665.9|34645.9|0
1693949100000|2023-09-05 21:25:00|34665.9|34645.9|34667.9|34647.9|34669.5|34649.5|34665.9|34645.9|0
1693949400000|2023-09-05 21:30:00|34666.9|34646.9|34667.8|34647.8|34667.8|34647.8|34666.1|34646.1|0
1693949700000|2023-09-05 21:35:00|34667.9|34647.9|34664.2|34644.2|34668.6|34648.6|34664.2|34644.2|0
1693950000000|2023-09-05 21:40:00|34664.3|34644.3|34664.2|34644.2|34664.3|34644.3|34663.9|34643.9|0
1693950300000|2023-09-05 21:45:00|34664.5|34644.5|34663.6|34643.6|34665.9|34645.9|34663.3|34643.3|0
1693950600000|2023-09-05 21:50:00|34663.3|34643.3|34660.3|34640.3|34663.3|34643.3|34660.3|34640.3|0
1693950900000|2023-09-05 21:55:00|34660.6|34640.6|34661.4|34641.4|34663.2|34643.2|34660.6|34640.6|0
1693951200000|2023-09-05 22:00:00|34657.8|34637.8|34658.5|34638.5|34661|34641|34655.4|34635.4|0
1693951500000|2023-09-05 22:05:00|34659|34639|34663|34643|34665.5|34645.5|34659|34639|0
1693951800000|2023-09-05 22:10:00|34663.5|34643.5|34667|34647|34667|34647|34663|34643|0
1693952100000|2023-09-05 22:15:00|34666.5|34646.5|34667.5|34647.5|34668|34648|34665.5|34645.5|0
1693952400000|2023-09-05 22:20:00|34665.5|34645.5|34668.9|34648.9|34668.9|34648.9|34665|34645|0
1693952700000|2023-09-05 22:25:00|34667.9|34647.9|34665.9|34645.9|34669.4|34649.4|34663.9|34643.9|0
1693953000000|2023-09-05 22:30:00|34665.4|34645.4|34665.9|34645.9|34667.4|34647.4|34665.4|34645.4|0
1693953300000|2023-09-05 22:35:00|34666.4|34646.4|34670.4|34650.4|34670.4|34650.4|34666.4|34646.4|0
1693953600000|2023-09-05 22:40:00|34669.9|34649.9|34669.9|34649.9|34670.4|34650.4|34668.9|34648.9|0
1693953900000|2023-09-05 22:45:00|34669.4|34649.4|34668.9|34648.9|34669.9|34649.9|34666.4|34646.4|0
1693954200000|2023-09-05 22:50:00|34669.4|34649.4|34670.9|34650.9|34671.4|34651.4|34668.9|34648.9|0
1693954500000|2023-09-05 22:55:00|34671.4|34651.4|34669.9|34649.9|34671.4|34651.4|34668.9|34648.9|0
1693954800000|2023-09-05 23:00:00|34670.4|34650.4|34669.4|34649.4|34671.4|34651.4|34668.4|34648.4|0
1693955100000|2023-09-05 23:05:00|34668.9|34648.9|34666.4|34646.4|34670.4|34650.4|34666.4|34646.4|0
1693955400000|2023-09-05 23:10:00|34665.9|34645.9|34666.9|34646.9|34669.9|34649.9|34665.9|34645.9|0
1693955700000|2023-09-05 23:15:00|34666.4|34646.4|34666.4|34646.4|34667.4|34647.4|34664.4|34644.4|0
1693956000000|2023-09-05 23:20:00|34664.4|34644.4|34661.9|34641.9|34664.9|34644.9|34660.9|34640.9|0
1693956300000|2023-09-05 23:25:00|34662.4|34642.4|34664.9|34644.9|34665.4|34645.4|34662.4|34642.4|0
1693956600000|2023-09-05 23:30:00|34664.4|34644.4|34664.4|34644.4|34666.4|34646.4|34663.4|34643.4|0
1693956900000|2023-09-05 23:35:00|34665.4|34645.4|34671.4|34651.4|34672.4|34652.4|34664.9|34644.9|0
1693957200000|2023-09-05 23:40:00|34670.9|34650.9|34669.9|34649.9|34671.4|34651.4|34667.9|34647.9|0
1693957500000|2023-09-05 23:45:00|34669.4|34649.4|34669.9|34649.9|34669.9|34649.9|34665.4|34645.4|0
1693957800000|2023-09-05 23:50:00|34670.4|34650.4|34674.4|34654.4|34674.4|34654.4|34669.9|34649.9|0
1693958100000|2023-09-05 23:55:00|34675.4|34655.4|34672.4|34652.4|34676.4|34656.4|34671.9|34651.9|0
1693958400000|2023-09-06 00:00:00|34671.9|34651.9|34667.4|34647.4|34672.4|34652.4|34663.4|34643.4|0
1693958700000|2023-09-06 00:05:00|34667.9|34647.9|34672.9|34652.9|34675.4|34655.4|34667.9|34647.9|0
1693959000000|2023-09-06 00:10:00|34673.4|34653.4|34673.9|34653.9|34675.4|34655.4|34669.4|34649.4|0
1693959300000|2023-09-06 00:15:00|34673.4|34653.4|34681.9|34661.9|34682.4|34662.4|34669.9|34649.9|0
1693959600000|2023-09-06 00:20:00|34681.4|34661.4|34678.4|34658.4|34683.4|34663.4|34676.9|34656.9|0
1693959900000|2023-09-06 00:25:00|34677.9|34657.9|34676.4|34656.4|34678.9|34658.9|34673.9|34653.9|0
1693960200000|2023-09-06 00:30:00|34676.9|34656.9|34675.4|34655.4|34676.9|34656.9|34672.4|34652.4|0
1693960500000|2023-09-06 00:35:00|34675.9|34655.9|34673.9|34653.9|34677.9|34657.9|34672.4|34652.4|0
1693960800000|2023-09-06 00:40:00|34674.4|34654.4|34673.4|34653.4|34677.4|34657.4|34672.4|34652.4|0
1693961100000|2023-09-06 00:45:00|34673.9|34653.9|34674.9|34654.9|34675.9|34655.9|34673.9|34653.9|0
1693961400000|2023-09-06 00:50:00|34674.4|34654.4|34672.9|34652.9|34674.9|34654.9|34670.4|34650.4|0
1693961700000|2023-09-06 00:55:00|34673.4|34653.4|34674.9|34654.9|34674.9|34654.9|34671.4|34651.4|0
1693962000000|2023-09-06 01:00:00|34675.4|34655.4|34676.4|34656.4|34678.4|34658.4|34673.9|34653.9|0
1693962300000|2023-09-06 01:05:00|34676.9|34656.9|34680.9|34660.9|34681.4|34661.4|34676.4|34656.4|0
1693962600000|2023-09-06 01:10:00|34679.9|34659.9|34678.4|34658.4|34680.4|34660.4|34676.9|34656.9|0
1693962900000|2023-09-06 01:15:00|34676.4|34656.4|34666.9|34646.9|34677.9|34657.9|34664.4|34644.4|0
1693963200000|2023-09-06 01:20:00|34667.4|34647.4|34661.9|34641.9|34669.9|34649.9|34661.9|34641.9|0
1693963500000|2023-09-06 01:25:00|34662.4|34642.4|34659.4|34639.4|34664.4|34644.4|34657.4|34637.4|0
1693963800000|2023-09-06 01:30:00|34660.4|34640.4|34662.4|34642.4|34665.4|34645.4|34659.4|34639.4|0
1693964100000|2023-09-06 01:35:00|34661.9|34641.9|34662.9|34642.9|34665.9|34645.9|34661.4|34641.4|0
1693964400000|2023-09-06 01:40:00|34662.4|34642.4|34653.9|34633.9|34662.9|34642.9|34653.4|34633.4|0
1693964700000|2023-09-06 01:45:00|34652.9|34632.9|34655.9|34635.9|34656.4|34636.4|34649.9|34629.9|0
1693965000000|2023-09-06 01:50:00|34655.4|34635.4|34649.4|34629.4|34657.4|34637.4|34648.4|34628.4|0
1693965300000|2023-09-06 01:55:00|34648.9|34628.9|34643.4|34623.4|34649.4|34629.4|34640.9|34620.9|0
1693965600000|2023-09-06 02:00:00|34642.4|34622.4|34649.9|34629.9|34650.4|34630.4|34641.4|34621.4|0
1693965900000|2023-09-06 02:05:00|34649.4|34629.4|34654.4|34634.4|34655.9|34635.9|34648.9|34628.9|0
1693966200000|2023-09-06 02:10:00|34654.9|34634.9|34664.4|34644.4|34664.9|34644.9|34654.4|34634.4|0
1693966500000|2023-09-06 02:15:00|34663.4|34643.4|34667.9|34647.9|34668.4|34648.4|34661.4|34641.4|0
1693966800000|2023-09-06 02:20:00|34667.4|34647.4|34669.9|34649.9|34671.9|34651.9|34666.9|34646.9|0
1693967100000|2023-09-06 02:25:00|34670.4|34650.4|34672.9|34652.9|34673.4|34653.4|34668.9|34648.9|0
1693967400000|2023-09-06 02:30:00|34672.4|34652.4|34670.9|34650.9|34674.4|34654.4|34669.4|34649.4|0
1693967700000|2023-09-06 02:35:00|34671.4|34651.4|34668.4|34648.4|34672.9|34652.9|34668.4|34648.4|0
1693968000000|2023-09-06 02:40:00|34669.4|34649.4|34670.4|34650.4|34671.9|34651.9|34666.9|34646.9|0
1693968300000|2023-09-06 02:45:00|34670.9|34650.9|34664.4|34644.4|34670.9|34650.9|34664.4|34644.4|0
1693968600000|2023-09-06 02:50:00|34662.4|34642.4|34658.4|34638.4|34662.9|34642.9|34656.9|34636.9|0
1693968900000|2023-09-06 02:55:00|34658.9|34638.9|34658.9|34638.9|34660.4|34640.4|34657.9|34637.9|0
1693969200000|2023-09-06 03:00:00|34658.4|34638.4|34650.9|34630.9|34659.4|34639.4|34650.4|34630.4|0
1693969500000|2023-09-06 03:05:00|34650.4|34630.4|34639.9|34619.9|34650.4|34630.4|34637.9|34617.9|0
1693969800000|2023-09-06 03:10:00|34640.4|34620.4|34644.9|34624.9|34646.4|34626.4|34640.4|34620.4|0
1693970100000|2023-09-06 03:15:00|34644.4|34624.4|34640.9|34620.9|34645.9|34625.9|34640.4|34620.4|0
1693970400000|2023-09-06 03:20:00|34641.4|34621.4|34644.9|34624.9|34645.4|34625.4|34641.4|34621.4|0
1693970700000|2023-09-06 03:25:00|34644.4|34624.4|34646.4|34626.4|34647.4|34627.4|34643.4|34623.4|0
1693971000000|2023-09-06 03:30:00|34645.9|34625.9|34642.4|34622.4|34646.9|34626.9|34642.4|34622.4|0
1693971300000|2023-09-06 03:35:00|34641.4|34621.4|34641.9|34621.9|34642.9|34622.9|34635.9|34615.9|0
1693971600000|2023-09-06 03:40:00|34642.4|34622.4|34638.9|34618.9|34643.4|34623.4|34637.9|34617.9|0
1693971900000|2023-09-06 03:45:00|34638.4|34618.4|34640.4|34620.4|34640.9|34620.9|34636.4|34616.4|0
1693972200000|2023-09-06 03:50:00|34640.9|34620.9|34646.4|34626.4|34646.4|34626.4|34640.4|34620.4|0
1693972500000|2023-09-06 03:55:00|34645.9|34625.9|34641.9|34621.9|34647.4|34627.4|34641.9|34621.9|0
1693972800000|2023-09-06 04:00:00|34642.4|34622.4|34642.4|34622.4|34642.9|34622.9|34640.4|34620.4|0
1693973100000|2023-09-06 04:05:00|34642.9|34622.9|34647.9|34627.9|34648.4|34628.4|34642.4|34622.4|0
1693973400000|2023-09-06 04:10:00|34648.4|34628.4|34647.9|34627.9|34649.4|34629.4|34647.4|34627.4|0
1693973700000|2023-09-06 04:15:00|34647.4|34627.4|34645.4|34625.4|34647.9|34627.9|34644.9|34624.9|0
1693974000000|2023-09-06 04:20:00|34644.9|34624.9|34647.9|34627.9|34648.4|34628.4|34644.9|34624.9|0
1693974300000|2023-09-06 04:25:00|34648.4|34628.4|34647.9|34627.9|34648.9|34628.9|34645.4|34625.4|0
1693974600000|2023-09-06 04:30:00|34647.4|34627.4|34654.4|34634.4|34658.9|34638.9|34647.4|34627.4|0
1693974900000|2023-09-06 04:35:00|34653.9|34633.9|34649.9|34629.9|34654.9|34634.9|34648.9|34628.9|0
1693975200000|2023-09-06 04:40:00|34649.4|34629.4|34649.4|34629.4|34651.4|34631.4|34648.4|34628.4|0
1693975500000|2023-09-06 04:45:00|34648.9|34628.9|34647.9|34627.9|34649.4|34629.4|34644.9|34624.9|0
1693975800000|2023-09-06 04:50:00|34647.4|34627.4|34643.4|34623.4|34648.4|34628.4|34642.9|34622.9|0
1693976100000|2023-09-06 04:55:00|34643.9|34623.9|34644.9|34624.9|34646.4|34626.4|34643.4|34623.4|0
1693976400000|2023-09-06 05:00:00|34645.4|34625.4|34643.9|34623.9|34647.4|34627.4|34642.4|34622.4|0
1693976700000|2023-09-06 05:05:00|34644.4|34624.4|34636.9|34616.9|34645.9|34625.9|34627.4|34607.4|0
1693977000000|2023-09-06 05:10:00|34636.4|34616.4|34645.9|34625.9|34646.4|34626.4|34635.4|34615.4|0
1693977300000|2023-09-06 05:15:00|34645.4|34625.4|34642.9|34622.9|34645.4|34625.4|34638.9|34618.9|0
1693977600000|2023-09-06 05:20:00|34643.4|34623.4|34642.9|34622.9|34643.9|34623.9|34639.4|34619.4|0
1693977900000|2023-09-06 05:25:00|34643.4|34623.4|34642.9|34622.9|34644.4|34624.4|34640.4|34620.4|0
1693978200000|2023-09-06 05:30:00|34642.4|34622.4|34648.9|34628.9|34649.9|34629.9|34639.4|34619.4|0
1693978500000|2023-09-06 05:35:00|34648.4|34628.4|34657.4|34637.4|34657.9|34637.9|34647.4|34627.4|0
1693978800000|2023-09-06 05:40:00|34656.9|34636.9|34650.4|34630.4|34656.9|34636.9|34648.4|34628.4|0
1693979100000|2023-09-06 05:45:00|34650.9|34630.9|34649.9|34629.9|34652.9|34632.9|34647.4|34627.4|0
1693979400000|2023-09-06 05:50:00|34650.4|34630.4|34648.9|34628.9|34652.4|34632.4|34647.9|34627.9|0
1693979700000|2023-09-06 05:55:00|34649.9|34629.9|34658.9|34638.9|34659.4|34639.4|34647.9|34627.9|0
1693980000000|2023-09-06 06:00:00|34658.4|34638.4|34651.4|34631.4|34661.4|34641.4|34650.4|34630.4|0
1693980300000|2023-09-06 06:05:00|34650.9|34630.9|34650.4|34630.4|34652.9|34632.9|34644.4|34624.4|0
1693980600000|2023-09-06 06:10:00|34649.9|34629.9|34644.9|34624.9|34650.4|34630.4|34639.9|34619.9|0
1693980900000|2023-09-06 06:15:00|34643.9|34623.9|34639.4|34619.4|34646.4|34626.4|34637.9|34617.9|0
1693981200000|2023-09-06 06:20:00|34638.9|34618.9|34636.9|34616.9|34641.9|34621.9|34635.9|34615.9|0
1693981500000|2023-09-06 06:25:00|34637.4|34617.4|34641.9|34621.9|34642.4|34622.4|34633.9|34613.9|0
1693981800000|2023-09-06 06:30:00|34640.4|34620.4|34644.9|34624.9|34647.4|34627.4|34639.9|34619.9|0
1693982100000|2023-09-06 06:35:00|34645.4|34625.4|34641.9|34621.9|34645.9|34625.9|34637.4|34617.4|0
1693982400000|2023-09-06 06:40:00|34642.4|34622.4|34636.4|34616.4|34642.4|34622.4|34634.4|34614.4|0
1693982700000|2023-09-06 06:45:00|34637.4|34617.4|34636.9|34616.9|34642.4|34622.4|34633.4|34613.4|0
1693983000000|2023-09-06 06:50:00|34637.4|34617.4|34642.9|34622.9|34643.4|34623.4|34636.9|34616.9|0
1693983300000|2023-09-06 06:55:00|34643.4|34623.4|34641.4|34621.4|34645.4|34625.4|34631.4|34611.4|0
1693983600000|2023-09-06 07:00:00|34641.9|34621.9|34620.4|34600.4|34641.9|34621.9|34615.4|34595.4|0
1693983900000|2023-09-06 07:05:00|34620.9|34600.9|34610.9|34590.9|34623.9|34603.9|34610.4|34590.4|0
1693984200000|2023-09-06 07:10:00|34611.4|34591.4|34606.4|34586.4|34612.4|34592.4|34603.4|34583.4|0
1693984500000|2023-09-06 07:15:00|34604.4|34584.4|34584.9|34564.9|34604.4|34584.4|34576.4|34556.4|0
1693984800000|2023-09-06 07:20:00|34585.9|34565.9|34593.9|34573.9|34599.9|34579.9|34581.9|34561.9|0
1693985100000|2023-09-06 07:25:00|34593.4|34573.4|34599.4|34579.4|34607.4|34587.4|34589.9|34569.9|0
1693985400000|2023-09-06 07:30:00|34601.9|34581.9|34597.9|34577.9|34607.9|34587.9|34593.4|34573.4|0
1693985700000|2023-09-06 07:35:00|34599.4|34579.4|34606.9|34586.9|34618.4|34598.4|34593.4|34573.4|0
1693986000000|2023-09-06 07:40:00|34606.4|34586.4|34610.9|34590.9|34611.4|34591.4|34598.9|34578.9|0
1693986300000|2023-09-06 07:45:00|34611.4|34591.4|34605.9|34585.9|34614.9|34594.9|34600.9|34580.9|0
1693986600000|2023-09-06 07:50:00|34605.4|34585.4|34594.4|34574.4|34605.9|34585.9|34593.9|34573.9|0
1693986900000|2023-09-06 07:55:00|34593.4|34573.4|34587.4|34567.4|34593.4|34573.4|34584.4|34564.4|0
1693987200000|2023-09-06 08:00:00|34585.4|34565.4|34600.9|34580.9|34601.9|34581.9|34584.9|34564.9|0
1693987500000|2023-09-06 08:05:00|34600.4|34580.4|34621.9|34601.9|34622.4|34602.4|34598.9|34578.9|0
1693987800000|2023-09-06 08:10:00|34621.4|34601.4|34613.9|34593.9|34623.4|34603.4|34612.4|34592.4|0
1693988100000|2023-09-06 08:15:00|34613.4|34593.4|34594.9|34574.9|34614.4|34594.4|34591.9|34571.9|0
1693988400000|2023-09-06 08:20:00|34594.4|34574.4|34594.9|34574.9|34599.4|34579.4|34588.4|34568.4|0
1693988700000|2023-09-06 08:25:00|34594.4|34574.4|34586.4|34566.4|34596.4|34576.4|34586.4|34566.4|0
1693989000000|2023-09-06 08:30:00|34585.9|34565.9|34598.4|34578.4|34598.4|34578.4|34584.4|34564.4|0
1693989300000|2023-09-06 08:35:00|34597.4|34577.4|34590.9|34570.9|34602.9|34582.9|34588.4|34568.4|0
1693989600000|2023-09-06 08:40:00|34590.4|34570.4|34594.4|34574.4|34596.9|34576.9|34587.4|34567.4|0
1693989900000|2023-09-06 08:45:00|34594.9|34574.9|34593.4|34573.4|34596.4|34576.4|34588.9|34568.9|0
1693990200000|2023-09-06 08:50:00|34591.9|34571.9|34599.4|34579.4|34614.4|34594.4|34591.4|34571.4|0
1693990500000|2023-09-06 08:55:00|34599.9|34579.9|34609.9|34589.9|34610.9|34590.9|34599.9|34579.9|0
1693990800000|2023-09-06 09:00:00|34611.4|34591.4|34615.4|34595.4|34622.4|34602.4|34605.9|34585.9|0
1693991100000|2023-09-06 09:05:00|34614.9|34594.9|34606.9|34586.9|34617.9|34597.9|34604.9|34584.9|0
1693991400000|2023-09-06 09:10:00|34606.4|34586.4|34590.4|34570.4|34606.4|34586.4|34590.4|34570.4|0
1693991700000|2023-09-06 09:15:00|34591.4|34571.4|34609.4|34589.4|34609.4|34589.4|34590.9|34570.9|0
1693992000000|2023-09-06 09:20:00|34609.9|34589.9|34619.9|34599.9|34622.4|34602.4|34607.9|34587.9|0
1693992300000|2023-09-06 09:25:00|34620.4|34600.4|34602.9|34582.9|34621.4|34601.4|34601.9|34581.9|0
1693992600000|2023-09-06 09:30:00|34603.9|34583.9|34610.9|34590.9|34618.9|34598.9|34603.9|34583.9|0
1693992900000|2023-09-06 09:35:00|34611.4|34591.4|34608.9|34588.9|34613.9|34593.9|34607.9|34587.9|0
1693993200000|2023-09-06 09:40:00|34609.4|34589.4|34603.9|34583.9|34610.4|34590.4|34598.4|34578.4|0
1693993500000|2023-09-06 09:45:00|34602.9|34582.9|34609.9|34589.9|34611.4|34591.4|34600.9|34580.9|0
1693993800000|2023-09-06 09:50:00|34610.4|34590.4|34606.9|34586.9|34610.4|34590.4|34596.9|34576.9|0
1693994100000|2023-09-06 09:55:00|34606.4|34586.4|34610.9|34590.9|34618.4|34598.4|34606.4|34586.4|0
1693994400000|2023-09-06 10:00:00|34612.9|34592.9|34611.9|34591.9|34613.9|34593.9|34607.4|34587.4|0
1693994700000|2023-09-06 10:05:00|34613.4|34593.4|34609.9|34589.9|34614.9|34594.9|34605.9|34585.9|0
1693995000000|2023-09-06 10:10:00|34610.4|34590.4|34627.9|34607.9|34627.9|34607.9|34610.4|34590.4|0
1693995300000|2023-09-06 10:15:00|34628.9|34608.9|34621.9|34601.9|34628.9|34608.9|34616.9|34596.9|0
1693995600000|2023-09-06 10:20:00|34621.4|34601.4|34617.4|34597.4|34625.9|34605.9|34614.9|34594.9|0
1693995900000|2023-09-06 10:25:00|34615.9|34595.9|34616.9|34596.9|34616.9|34596.9|34610.9|34590.9|0
1693996200000|2023-09-06 10:30:00|34616.4|34596.4|34615.4|34595.4|34622.9|34602.9|34614.4|34594.4|0
1693996500000|2023-09-06 10:35:00|34614.9|34594.9|34610.4|34590.4|34616.9|34596.9|34604.9|34584.9|0
1693996800000|2023-09-06 10:40:00|34610.9|34590.9|34607.9|34587.9|34612.4|34592.4|34602.9|34582.9|0
1693997100000|2023-09-06 10:45:00|34607.4|34587.4|34600.9|34580.9|34607.9|34587.9|34600.4|34580.4|0
1693997400000|2023-09-06 10:50:00|34600.4|34580.4|34597.4|34577.4|34608.9|34588.9|34597.4|34577.4|0
1693997700000|2023-09-06 10:55:00|34598.4|34578.4|34596.4|34576.4|34598.4|34578.4|34589.9|34569.9|0
1693998000000|2023-09-06 11:00:00|34596.9|34576.9|34582.9|34562.9|34600.9|34580.9|34580.9|34560.9|0
1693998300000|2023-09-06 11:05:00|34582.4|34562.4|34582.9|34562.9|34585.4|34565.4|34572.9|34552.9|0
1693998600000|2023-09-06 11:10:00|34579.4|34559.4|34587.4|34567.4|34594.4|34574.4|34578.4|34558.4|0
1693998900000|2023-09-06 11:15:00|34587.9|34567.9|34592.4|34572.4|34592.4|34572.4|34584.4|34564.4|0
1693999200000|2023-09-06 11:20:00|34592.9|34572.9|34590.9|34570.9|34594.4|34574.4|34588.9|34568.9|0
1693999500000|2023-09-06 11:25:00|34590.4|34570.4|34592.9|34572.9|34592.9|34572.9|34581.4|34561.4|0
1693999800000|2023-09-06 11:30:00|34592.4|34572.4|34584.9|34564.9|34592.4|34572.4|34580.9|34560.9|0
1694000100000|2023-09-06 11:35:00|34585.4|34565.4|34587.4|34567.4|34591.9|34571.9|34580.4|34560.4|0
1694000400000|2023-09-06 11:40:00|34587.9|34567.9|34575.9|34555.9|34588.9|34568.9|34571.9|34551.9|0
1694000700000|2023-09-06 11:45:00|34575.4|34555.4|34580.9|34560.9|34582.4|34562.4|34568.9|34548.9|0
1694001000000|2023-09-06 11:50:00|34579.9|34559.9|34580.4|34560.4|34580.9|34560.9|34570.9|34550.9|0
1694001300000|2023-09-06 11:55:00|34580.9|34560.9|34591.4|34571.4|34592.9|34572.9|34577.9|34557.9|0
1694001600000|2023-09-06 12:00:00|34588.4|34568.4|34578.9|34558.9|34591.4|34571.4|34571.9|34551.9|0
1694001900000|2023-09-06 12:05:00|34579.4|34559.4|34587.4|34567.4|34587.9|34567.9|34576.4|34556.4|0
1694002200000|2023-09-06 12:10:00|34586.9|34566.9|34575.4|34555.4|34588.4|34568.4|34572.9|34552.9|0
1694002500000|2023-09-06 12:15:00|34575.9|34555.9|34577.9|34557.9|34584.4|34564.4|34573.9|34553.9|0
1694002800000|2023-09-06 12:20:00|34577.4|34557.4|34573.9|34553.9|34582.4|34562.4|34570.9|34550.9|0
1694003100000|2023-09-06 12:25:00|34574.9|34554.9|34576.9|34556.9|34577.4|34557.4|34569.9|34549.9|0
1694003400000|2023-09-06 12:30:00|34576.4|34556.4|34561.9|34541.9|34579.4|34559.4|34561.4|34541.4|0
1694003700000|2023-09-06 12:35:00|34561.4|34541.4|34556.9|34536.9|34561.4|34541.4|34546.4|34526.4|0
1694004000000|2023-09-06 12:40:00|34556.4|34536.4|34564.4|34544.4|34565.4|34545.4|34553.9|34533.9|0
1694004300000|2023-09-06 12:45:00|34563.9|34543.9|34569.4|34549.4|34570.9|34550.9|34559.9|34539.9|0
1694004600000|2023-09-06 12:50:00|34568.9|34548.9|34581.9|34561.9|34586.9|34566.9|34567.9|34547.9|0
1694004900000|2023-09-06 12:55:00|34582.9|34562.9|34587.9|34567.9|34589.9|34569.9|34579.9|34559.9|0
1694005200000|2023-09-06 13:00:00|34588.4|34568.4|34586.9|34566.9|34589.4|34569.4|34579.4|34559.4|0
1694005500000|2023-09-06 13:05:00|34587.9|34567.9|34578.4|34558.4|34587.9|34567.9|34574.4|34554.4|0
1694005800000|2023-09-06 13:10:00|34577.9|34557.9|34589.9|34569.9|34591.9|34571.9|34572.4|34552.4|0
1694006100000|2023-09-06 13:15:00|34588.9|34568.9|34594.9|34574.9|34595.4|34575.4|34579.9|34559.9|0
1694006400000|2023-09-06 13:20:00|34594.4|34574.4|34589.4|34569.4|34594.4|34574.4|34585.4|34565.4|0
1694006700000|2023-09-06 13:25:00|34589.9|34569.9|34591.9|34571.9|34611.4|34591.4|34587.9|34567.9|0
1694007000000|2023-09-06 13:30:00|34597.4|34577.4|34552.4|34532.4|34603.9|34583.9|34522.4|34502.4|0
1694007300000|2023-09-06 13:35:00|34547.9|34527.9|34523.9|34503.9|34550.4|34530.4|34504.4|34484.4|0
1694007600000|2023-09-06 13:40:00|34523.4|34503.4|34560.9|34540.9|34566.4|34546.4|34512.9|34492.9|0
1694007900000|2023-09-06 13:45:00|34561.4|34541.4|34554.4|34534.4|34580.4|34560.4|34548.4|34528.4|0
1694008200000|2023-09-06 13:50:00|34553.4|34533.4|34555.4|34535.4|34571.9|34551.9|34546.9|34526.9|0
1694008500000|2023-09-06 13:55:00|34556.4|34536.4|34550.4|34530.4|34558.4|34538.4|34541.4|34521.4|0
1694008800000|2023-09-06 14:00:00|34530.4|34510.4|34530.4|34510.4|34540.4|34520.4|34494.9|34474.9|0
1694009100000|2023-09-06 14:05:00|34530.9|34510.9|34570.9|34550.9|34592.4|34572.4|34527.4|34507.4|0
1694009400000|2023-09-06 14:10:00|34567.9|34547.9|34580.4|34560.4|34589.4|34569.4|34564.4|34544.4|0
1694009700000|2023-09-06 14:15:00|34582.9|34562.9|34590.4|34570.4|34594.4|34574.4|34570.9|34550.9|0
1694010000000|2023-09-06 14:20:00|34595|34575|34527|34507|34596|34576|34527|34507|0
1694010300000|2023-09-06 14:25:00|34528.5|34508.5|34511|34491|34540|34520|34503|34483|0
1694010600000|2023-09-06 14:30:00|34509.5|34489.5|34520.5|34500.5|34536|34516|34504|34484|0
1694010900000|2023-09-06 14:35:00|34521.5|34501.5|34507|34487|34528|34508|34500|34480|0
1694011200000|2023-09-06 14:40:00|34506.5|34486.5|34490|34470|34515|34495|34490|34470|0
1694011500000|2023-09-06 14:45:00|34490.5|34470.5|34474|34454|34496|34476|34467|34447|0
1694011800000|2023-09-06 14:50:00|34473.5|34453.5|34483|34463|34484|34464|34461|34441|0
1694012100000|2023-09-06 14:55:00|34482|34462|34467|34447|34482|34462|34454|34434|0
1694012400000|2023-09-06 15:00:00|34468|34448|34470.5|34450.5|34482|34462|34461|34441|0
1694012700000|2023-09-06 15:05:00|34469.5|34449.5|34458|34438|34480|34460|34457|34437|0
1694013000000|2023-09-06 15:10:00|34460|34440|34426|34406|34462|34442|34419|34399|0
1694013300000|2023-09-06 15:15:00|34427|34407|34451.5|34431.5|34453.5|34433.5|34419|34399|0
1694013600000|2023-09-06 15:20:00|34452|34432|34444.5|34424.5|34455|34435|34426|34406|0
1694013900000|2023-09-06 15:25:00|34446|34426|34442.5|34422.5|34457|34437|34437.5|34417.5|0
1694014200000|2023-09-06 15:30:00|34442|34422|34435.5|34415.5|34446|34426|34419|34399|0
1694014500000|2023-09-06 15:35:00|34435|34415|34448.5|34428.5|34461|34441|34430|34410|0
1694014800000|2023-09-06 15:40:00|34448|34428|34468.5|34448.5|34468.5|34448.5|34446.5|34426.5|0
1694015100000|2023-09-06 15:45:00|34467|34447|34445.5|34425.5|34468|34448|34443.5|34423.5|0
1694015400000|2023-09-06 15:50:00|34445|34425|34443.5|34423.5|34459|34439|34442|34422|0
1694015700000|2023-09-06 15:55:00|34444|34424|34435.5|34415.5|34456|34436|34430|34410|0
1694016000000|2023-09-06 16:00:00|34433|34413|34430|34410|34440|34420|34426|34406|0
1694016300000|2023-09-06 16:05:00|34429.5|34409.5|34406|34386|34434.5|34414.5|34406|34386|0
1694016600000|2023-09-06 16:10:00|34408.5|34388.5|34418|34398|34422.5|34402.5|34404|34384|0
1694016900000|2023-09-06 16:15:00|34417|34397|34411|34391|34425|34405|34408|34388|0
1694017200000|2023-09-06 16:20:00|34412|34392|34417|34397|34424|34404|34409|34389|0
1694017500000|2023-09-06 16:25:00|34417.5|34397.5|34391|34371|34420|34400|34388|34368|0
1694017800000|2023-09-06 16:30:00|34390|34370|34397|34377|34397|34377|34377|34357|0
1694018100000|2023-09-06 16:35:00|34395.5|34375.5|34390|34370|34395.5|34375.5|34377|34357|0
1694018400000|2023-09-06 16:40:00|34390.5|34370.5|34349.5|34329.5|34390.5|34370.5|34346|34326|0
1694018700000|2023-09-06 16:45:00|34351|34331|34343.5|34323.5|34358.5|34338.5|34337|34317|0
1694019000000|2023-09-06 16:50:00|34341|34321|34331|34311|34350.5|34330.5|34330.5|34310.5|0
1694019300000|2023-09-06 16:55:00|34328|34308|34327|34307|34332.5|34312.5|34316|34296|0
1694019600000|2023-09-06 17:00:00|34326|34306|34311|34291|34326|34306|34296|34276|0
1694019900000|2023-09-06 17:05:00|34310|34290|34328|34308|34332|34312|34305|34285|0
1694020200000|2023-09-06 17:10:00|34329|34309|34361.5|34341.5|34361.5|34341.5|34329|34309|0
1694020500000|2023-09-06 17:15:00|34361|34341|34387.5|34367.5|34390|34370|34354|34334|0
1694020800000|2023-09-06 17:20:00|34391.5|34371.5|34384.5|34364.5|34392|34372|34375|34355|0
1694021100000|2023-09-06 17:25:00|34385|34365|34373|34353|34389|34369|34372.5|34352.5|0
1694021400000|2023-09-06 17:30:00|34371.5|34351.5|34373.5|34353.5|34385|34365|34367.5|34347.5|0
1694021700000|2023-09-06 17:35:00|34372.5|34352.5|34385.5|34365.5|34389|34369|34368.5|34348.5|0
1694022000000|2023-09-06 17:40:00|34385|34365|34385.5|34365.5|34389|34369|34363.5|34343.5|0
1694022300000|2023-09-06 17:45:00|34387|34367|34400|34380|34400.5|34380.5|34383|34363|0
1694022600000|2023-09-06 17:50:00|34400.5|34380.5|34396|34376|34404|34384|34384.5|34364.5|0
1694022900000|2023-09-06 17:55:00|34395|34375|34405.5|34385.5|34421|34401|34394|34374|0
1694023200000|2023-09-06 18:00:00|34405|34385|34410.5|34390.5|34426|34406|34402.5|34382.5|0
1694023500000|2023-09-06 18:05:00|34410|34390|34428|34408|34431|34411|34405|34385|0
1694023800000|2023-09-06 18:10:00|34427|34407|34426|34406|34430.5|34410.5|34414|34394|0
1694024100000|2023-09-06 18:15:00|34425.5|34405.5|34431|34411|34432.5|34412.5|34408.5|34388.5|0
1694024400000|2023-09-06 18:20:00|34430.5|34410.5|34435.5|34415.5|34439|34419|34422.5|34402.5|0
1694024700000|2023-09-06 18:25:00|34434.5|34414.5|34447|34427|34456|34436|34434|34414|0
1694025000000|2023-09-06 18:30:00|34446.5|34426.5|34456|34436|34471.5|34451.5|34446.5|34426.5|0
1694025300000|2023-09-06 18:35:00|34457|34437|34471|34451|34473.5|34453.5|34455|34435|0
1694025600000|2023-09-06 18:40:00|34472|34452|34469|34449|34473|34453|34459|34439|0
1694025900000|2023-09-06 18:45:00|34470|34450|34471|34451|34475.5|34455.5|34463|34443|0
1694026200000|2023-09-06 18:50:00|34471.5|34451.5|34478.5|34458.5|34479|34459|34468|34448|0
1694026500000|2023-09-06 18:55:00|34478|34458|34468|34448|34481.5|34461.5|34462|34442|0
1694026800000|2023-09-06 19:00:00|34469|34449|34442|34422|34474|34454|34441|34421|0
1694027100000|2023-09-06 19:05:00|34440.5|34420.5|34433.5|34413.5|34442.5|34422.5|34430|34410|0
1694027400000|2023-09-06 19:10:00|34434|34414|34451.5|34431.5|34454|34434|34429|34409|0
1694027700000|2023-09-06 19:15:00|34453|34433|34466.5|34446.5|34472|34452|34452|34432|0
1694028000000|2023-09-06 19:20:00|34467|34447|34476|34456|34479|34459|34461|34441|0
1694028300000|2023-09-06 19:25:00|34477|34457|34460|34440|34481|34461|34454|34434|0
1694028600000|2023-09-06 19:30:00|34458|34438|34472|34452|34472|34452|34451.5|34431.5|0
1694028900000|2023-09-06 19:35:00|34471|34451|34469|34449|34479|34459|34465|34445|0
1694029200000|2023-09-06 19:40:00|34471.5|34451.5|34471.5|34451.5|34475.5|34455.5|34460|34440|0
1694029500000|2023-09-06 19:45:00|34472|34452|34475.5|34455.5|34475.5|34455.5|34457.5|34437.5|0
1694029800000|2023-09-06 19:50:00|34476|34456|34452.5|34432.5|34477|34457|34442|34422|0
1694030100000|2023-09-06 19:55:00|34450|34430|34456.5|34436.5|34470.5|34450.5|34449.5|34429.5|0
1694030400000|2023-09-06 20:00:00|34449.5|34429.5|34437.5|34417.5|34455|34435|34437.5|34417.5|0
1694030700000|2023-09-06 20:05:00|34438|34418|34423.5|34403.5|34438|34418|34420|34400|0
1694031000000|2023-09-06 20:10:00|34424|34404|34433|34413|34433.5|34413.5|34422|34402|0
1694031300000|2023-09-06 20:15:00|34432.5|34412.5|34428.5|34408.5|34433.5|34413.5|34426.5|34406.5|0
1694031600000|2023-09-06 20:20:00|34428|34408|34428.5|34408.5|34433|34413|34427.5|34407.5|0
1694031900000|2023-09-06 20:25:00|34428|34408|34428.5|34408.5|34431|34411|34427|34407|0
1694032200000|2023-09-06 20:30:00|34429|34409|34434.5|34414.5|34435|34415|34429|34409|0
1694032500000|2023-09-06 20:35:00|34434|34414|34435.5|34415.5|34438.5|34418.5|34433.5|34413.5|0
1694032800000|2023-09-06 20:40:00|34435|34415|34439|34419|34440|34420|34435|34415|0
1694033100000|2023-09-06 20:45:00|34439.5|34419.5|34432|34412|34439.5|34419.5|34431|34411|0
1694033400000|2023-09-06 20:50:00|34432.5|34412.5|34433.5|34413.5|34434.5|34414.5|34431|34411|0
1694033700000|2023-09-06 20:55:00|34434|34414|34442.9|34422.9|34442.9|34422.9|34433.5|34413.5|0
1694034000000|2023-09-06 21:00:00|34442.3|34422.3|34440.1|34420.1|34442.3|34422.3|34433.4|34413.4|0
1694034300000|2023-09-06 21:05:00|34440.4|34420.4|34432.7|34412.7|34441.5|34421.5|34432.7|34412.7|0
1694034600000|2023-09-06 21:10:00|34435.7|34415.7|34435.7|34415.7|34437|34417|34432.9|34412.9|0
1694034900000|2023-09-06 21:15:00|34436|34416|34437.4|34417.4|34437.4|34417.4|34435.4|34415.4|0
1694035200000|2023-09-06 21:20:00|34436|34416|34437.3|34417.3|34437.4|34417.4|34436|34416|0
1694035500000|2023-09-06 21:25:00|34437|34417|34437|34417|34437.3|34417.3|34437|34417|0
1694035800000|2023-09-06 21:30:00|34437.6|34417.6|34437.6|34417.6|34437.6|34417.6|34437.5|34417.5|0
1694036100000|2023-09-06 21:35:00|34437.4|34417.4|34439.3|34419.3|34439.3|34419.3|34437.4|34417.4|0
1694036400000|2023-09-06 21:40:00|34438.7|34418.7|34437.9|34417.9|34438.7|34418.7|34437.9|34417.9|0
1694036700000|2023-09-06 21:45:00|34438.2|34418.2|34437.7|34417.7|34438.6|34418.6|34437.7|34417.7|0
1694037000000|2023-09-06 21:50:00|34438|34418|34439.2|34419.2|34439.2|34419.2|34438|34418|0
1694037300000|2023-09-06 21:55:00|34438.9|34418.9|34440.6|34420.6|34440.6|34420.6|34438.4|34418.4|0
1694037600000|2023-09-06 22:00:00|34441.4|34421.4|34435.5|34415.5|34445.5|34425.5|34434.5|34414.5|0
1694037900000|2023-09-06 22:05:00|34436|34416|34434.5|34414.5|34437.5|34417.5|34431|34411|0
1694038200000|2023-09-06 22:10:00|34435.5|34415.5|34428|34408|34435.5|34415.5|34428|34408|0
1694038500000|2023-09-06 22:15:00|34429.5|34409.5|34428.5|34408.5|34431.5|34411.5|34428|34408|0
1694038800000|2023-09-06 22:20:00|34429|34409|34425.5|34405.5|34430.5|34410.5|34425|34405|0
1694039100000|2023-09-06 22:25:00|34426.5|34406.5|34422.5|34402.5|34427|34407|34422.5|34402.5|0
1694039400000|2023-09-06 22:30:00|34423|34403|34424.5|34404.5|34425|34405|34420|34400|0
1694039700000|2023-09-06 22:35:00|34424|34404|34426.5|34406.5|34427|34407|34424|34404|0
1694040000000|2023-09-06 22:40:00|34426|34406|34430|34410|34430|34410|34425.5|34405.5|0
1694040300000|2023-09-06 22:45:00|34429.5|34409.5|34431.5|34411.5|34432.5|34412.5|34427.5|34407.5|0
1694040600000|2023-09-06 22:50:00|34431|34411|34429|34409|34432|34412|34427|34407|0
1694040900000|2023-09-06 22:55:00|34429.5|34409.5|34428|34408|34429.5|34409.5|34426|34406|0
1694041200000|2023-09-06 23:00:00|34430|34410|34435|34415|34435.5|34415.5|34429|34409|0
1694041500000|2023-09-06 23:05:00|34435.5|34415.5|34435.5|34415.5|34437|34417|34434.5|34414.5|0
1694041800000|2023-09-06 23:10:00|34435|34415|34435.5|34415.5|34437.5|34417.5|34434.5|34414.5|0
1694042100000|2023-09-06 23:15:00|34436|34416|34435|34415|34437.5|34417.5|34434|34414|0
1694042400000|2023-09-06 23:20:00|34434.5|34414.5|34434.5|34414.5|34436.5|34416.5|34434.5|34414.5|0
1694042700000|2023-09-06 23:25:00|34434|34414|34436|34416|34437|34417|34433.5|34413.5|0
1694043000000|2023-09-06 23:30:00|34436.5|34416.5|34442|34422|34442.5|34422.5|34436|34416|0
1694043300000|2023-09-06 23:35:00|34442.5|34422.5|34447.4|34427.4|34447.9|34427.9|34442|34422|0
1694043600000|2023-09-06 23:40:00|34447.9|34427.9|34439.4|34419.4|34448.4|34428.4|34436.4|34416.4|0
1694043900000|2023-09-06 23:45:00|34439.9|34419.9|34440.4|34420.4|34442.4|34422.4|34438.4|34418.4|0
1694044200000|2023-09-06 23:50:00|34441.4|34421.4|34442.4|34422.4|34443.4|34423.4|34440.4|34420.4|0
1694044500000|2023-09-06 23:55:00|34442.9|34422.9|34448.9|34428.9|34448.9|34428.9|34442.4|34422.4|0
1694044800000|2023-09-07 00:00:00|34448.4|34428.4|34450.9|34430.9|34452.9|34432.9|34447.9|34427.9|0
1694045100000|2023-09-07 00:05:00|34451.4|34431.4|34450.9|34430.9|34453.4|34433.4|34449.9|34429.9|0
1694045400000|2023-09-07 00:10:00|34451.9|34431.9|34448.9|34428.9|34452.9|34432.9|34446.9|34426.9|0
1694045700000|2023-09-07 00:15:00|34449.9|34429.9|34452.9|34432.9|34457.9|34437.9|34448.4|34428.4|0
1694046000000|2023-09-07 00:20:00|34452.4|34432.4|34451.9|34431.9|34454.9|34434.9|34450.9|34430.9|0
1694046300000|2023-09-07 00:25:00|34452.4|34432.4|34453.4|34433.4|34454.9|34434.9|34450.9|34430.9|0
1694046600000|2023-09-07 00:30:00|34453.9|34433.9|34450.4|34430.4|34456.4|34436.4|34450.4|34430.4|0
1694046900000|2023-09-07 00:35:00|34450.9|34430.9|34447.4|34427.4|34450.9|34430.9|34445.4|34425.4|0
1694047200000|2023-09-07 00:40:00|34446.9|34426.9|34448.4|34428.4|34448.9|34428.9|34446.4|34426.4|0
1694047500000|2023-09-07 00:45:00|34448.9|34428.9|34438.4|34418.4|34448.9|34428.9|34435.9|34415.9|0
1694047800000|2023-09-07 00:50:00|34437.9|34417.9|34437.9|34417.9|34438.9|34418.9|34433.9|34413.9|0
1694048100000|2023-09-07 00:55:00|34437.4|34417.4|34437.4|34417.4|34438.9|34418.9|34436.9|34416.9|0
1694048400000|2023-09-07 01:00:00|34437.9|34417.9|34444.9|34424.9|34444.9|34424.9|34434.4|34414.4|0
1694048700000|2023-09-07 01:05:00|34445.9|34425.9|34451.4|34431.4|34454.9|34434.9|34445.9|34425.9|0
1694049000000|2023-09-07 01:10:00|34450.9|34430.9|34453.4|34433.4|34454.9|34434.9|34450.9|34430.9|0
1694049300000|2023-09-07 01:15:00|34453.9|34433.9|34449.4|34429.4|34454.4|34434.4|34442.9|34422.9|0
1694049600000|2023-09-07 01:20:00|34450.4|34430.4|34449.4|34429.4|34450.9|34430.9|34446.9|34426.9|0
1694049900000|2023-09-07 01:25:00|34449.9|34429.9|34448.9|34428.9|34449.9|34429.9|34444.9|34424.9|0
1694050200000|2023-09-07 01:30:00|34448.4|34428.4|34436.4|34416.4|34448.4|34428.4|34434.4|34414.4|0
1694050500000|2023-09-07 01:35:00|34435.9|34415.9|34444.9|34424.9|34444.9|34424.9|34435.4|34415.4|0
1694050800000|2023-09-07 01:40:00|34444.4|34424.4|34438.9|34418.9|34444.4|34424.4|34433.9|34413.9|0
1694051100000|2023-09-07 01:45:00|34438.4|34418.4|34441.4|34421.4|34445.4|34425.4|34437.9|34417.9|0
1694051400000|2023-09-07 01:50:00|34441.9|34421.9|34444.9|34424.9|34446.9|34426.9|34441.9|34421.9|0
1694051700000|2023-09-07 01:55:00|34445.4|34425.4|34445.4|34425.4|34446.4|34426.4|34442.9|34422.9|0
1694052000000|2023-09-07 02:00:00|34445.9|34425.9|34443.4|34423.4|34448.9|34428.9|34440.9|34420.9|0
1694052300000|2023-09-07 02:05:00|34443.9|34423.9|34440.9|34420.9|34444.4|34424.4|34437.9|34417.9|0
1694052600000|2023-09-07 02:10:00|34440.4|34420.4|34445.4|34425.4|34445.4|34425.4|34440.4|34420.4|0
1694052900000|2023-09-07 02:15:00|34444.4|34424.4|34444.4|34424.4|34446.9|34426.9|34442.9|34422.9|0
1694053200000|2023-09-07 02:20:00|34443.9|34423.9|34443.4|34423.4|34445.4|34425.4|34440.9|34420.9|0
1694053500000|2023-09-07 02:25:00|34443.9|34423.9|34446.4|34426.4|34446.9|34426.9|34443.4|34423.4|0
1694053800000|2023-09-07 02:30:00|34446.9|34426.9|34436.4|34416.4|34446.9|34426.9|34434.9|34414.9|0
1694054100000|2023-09-07 02:35:00|34436.9|34416.9|34438.4|34418.4|34442.4|34422.4|34436.4|34416.4|0
1694054400000|2023-09-07 02:40:00|34438.9|34418.9|34438.4|34418.4|34441.9|34421.9|34437.4|34417.4|0
1694054700000|2023-09-07 02:45:00|34437.9|34417.9|34439.4|34419.4|34440.9|34420.9|34436.4|34416.4|0
1694055000000|2023-09-07 02:50:00|34439.9|34419.9|34435.9|34415.9|34439.9|34419.9|34435.9|34415.9|0
1694055300000|2023-09-07 02:55:00|34436.4|34416.4|34437.4|34417.4|34438.4|34418.4|34435.9|34415.9|0
1694055600000|2023-09-07 03:00:00|34436.9|34416.9|34436.4|34416.4|34439.9|34419.9|34431.9|34411.9|0
1694055900000|2023-09-07 03:05:00|34436.9|34416.9|34436.4|34416.4|34436.9|34416.9|34434.4|34414.4|0
1694056200000|2023-09-07 03:10:00|34436.9|34416.9|34438.9|34418.9|34439.9|34419.9|34435.9|34415.9|0
1694056500000|2023-09-07 03:15:00|34438.4|34418.4|34438.4|34418.4|34440.4|34420.4|34437.4|34417.4|0
1694056800000|2023-09-07 03:20:00|34438.9|34418.9|34440.4|34420.4|34440.9|34420.9|34438.4|34418.4|0
1694057100000|2023-09-07 03:25:00|34439.9|34419.9|34440.4|34420.4|34441.9|34421.9|34439.9|34419.9|0
1694057400000|2023-09-07 03:30:00|34440.9|34420.9|34440.4|34420.4|34441.4|34421.4|34437.9|34417.9|0
1694057700000|2023-09-07 03:35:00|34440.9|34420.9|34444.9|34424.9|34445.4|34425.4|34438.9|34418.9|0
1694058000000|2023-09-07 03:40:00|34445.4|34425.4|34446.4|34426.4|34447.4|34427.4|34444.9|34424.9|0
1694058300000|2023-09-07 03:45:00|34445.9|34425.9|34444.9|34424.9|34446.9|34426.9|34444.4|34424.4|0
1694058600000|2023-09-07 03:50:00|34444.4|34424.4|34443.9|34423.9|34446.4|34426.4|34443.9|34423.9|0
1694058900000|2023-09-07 03:55:00|34442.4|34422.4|34441.9|34421.9|34443.9|34423.9|34440.9|34420.9|0
1694059200000|2023-09-07 04:00:00|34442.4|34422.4|34441.9|34421.9|34443.9|34423.9|34441.4|34421.4|0
1694059500000|2023-09-07 04:05:00|34441.4|34421.4|34439.4|34419.4|34441.9|34421.9|34437.9|34417.9|0
1694059800000|2023-09-07 04:10:00|34438.9|34418.9|34434.4|34414.4|34439.9|34419.9|34433.9|34413.9|0
1694060100000|2023-09-07 04:15:00|34434.9|34414.9|34434.9|34414.9|34435.4|34415.4|34433.9|34413.9|0
1694060400000|2023-09-07 04:20:00|34434.4|34414.4|34435.4|34415.4|34435.9|34415.9|34433.9|34413.9|0
1694060700000|2023-09-07 04:25:00|34434.9|34414.9|34427.4|34407.4|34434.9|34414.9|34426.9|34406.9|0
1694061000000|2023-09-07 04:30:00|34427.9|34407.9|34408.4|34388.4|34427.9|34407.9|34406.4|34386.4|0
1694061300000|2023-09-07 04:35:00|34407.9|34387.9|34397.9|34377.9|34410.4|34390.4|34396.9|34376.9|0
1694061600000|2023-09-07 04:40:00|34398.4|34378.4|34397.4|34377.4|34400.9|34380.9|34393.9|34373.9|0
1694061900000|2023-09-07 04:45:00|34397.9|34377.9|34398.9|34378.9|34399.9|34379.9|34394.9|34374.9|0
1694062200000|2023-09-07 04:50:00|34398.4|34378.4|34400.9|34380.9|34401.4|34381.4|34395.9|34375.9|0
1694062500000|2023-09-07 04:55:00|34401.9|34381.9|34404.4|34384.4|34406.4|34386.4|34400.9|34380.9|0
1694062800000|2023-09-07 05:00:00|34403.4|34383.4|34405.4|34385.4|34409.4|34389.4|34401.9|34381.9|0
1694063100000|2023-09-07 05:05:00|34402.9|34382.9|34409.9|34389.9|34411.4|34391.4|34400.9|34380.9|0
1694063400000|2023-09-07 05:10:00|34409.4|34389.4|34402.9|34382.9|34410.9|34390.9|34402.9|34382.9|0
1694063700000|2023-09-07 05:15:00|34403.9|34383.9|34405.9|34385.9|34408.9|34388.9|34400.9|34380.9|0
1694064000000|2023-09-07 05:20:00|34405.4|34385.4|34400.4|34380.4|34405.4|34385.4|34397.4|34377.4|0
1694064300000|2023-09-07 05:25:00|34399.9|34379.9|34401.9|34381.9|34404.4|34384.4|34399.9|34379.9|0
1694064600000|2023-09-07 05:30:00|34402.4|34382.4|34395.9|34375.9|34403.4|34383.4|34395.9|34375.9|0
1694064900000|2023-09-07 05:35:00|34396.9|34376.9|34401.4|34381.4|34402.4|34382.4|34394.4|34374.4|0
1694065200000|2023-09-07 05:40:00|34400.9|34380.9|34406.4|34386.4|34408.4|34388.4|34399.9|34379.9|0
1694065500000|2023-09-07 05:45:00|34406.9|34386.9|34404.4|34384.4|34406.9|34386.9|34399.9|34379.9|0
1694065800000|2023-09-07 05:50:00|34404.9|34384.9|34402.4|34382.4|34407.9|34387.9|34400.4|34380.4|0
1694066100000|2023-09-07 05:55:00|34402.9|34382.9|34404.9|34384.9|34406.9|34386.9|34395.9|34375.9|0
1694066400000|2023-09-07 06:00:00|34404.4|34384.4|34407.4|34387.4|34407.4|34387.4|34385.9|34365.9|0
1694066700000|2023-09-07 06:05:00|34406.9|34386.9|34393.4|34373.4|34410.4|34390.4|34391.4|34371.4|0
1694067000000|2023-09-07 06:10:00|34392.9|34372.9|34392.4|34372.4|34397.4|34377.4|34382.4|34362.4|0
1694067300000|2023-09-07 06:15:00|34392.9|34372.9|34387.4|34367.4|34394.4|34374.4|34384.9|34364.9|0
1694067600000|2023-09-07 06:20:00|34386.9|34366.9|34386.4|34366.4|34391.4|34371.4|34378.9|34358.9|0
1694067900000|2023-09-07 06:25:00|34387.4|34367.4|34393.4|34373.4|34393.4|34373.4|34381.4|34361.4|0
1694068200000|2023-09-07 06:30:00|34392.4|34372.4|34381.4|34361.4|34392.4|34372.4|34380.9|34360.9|0
1694068500000|2023-09-07 06:35:00|34380.9|34360.9|34368.4|34348.4|34381.4|34361.4|34364.4|34344.4|0
1694068800000|2023-09-07 06:40:00|34368.9|34348.9|34379.4|34359.4|34381.9|34361.9|34368.9|34348.9|0
1694069100000|2023-09-07 06:45:00|34378.9|34358.9|34381.4|34361.4|34385.9|34365.9|34373.9|34353.9|0
1694069400000|2023-09-07 06:50:00|34381.9|34361.9|34384.4|34364.4|34388.9|34368.9|34379.9|34359.9|0
1694069700000|2023-09-07 06:55:00|34384.9|34364.9|34376.4|34356.4|34384.9|34364.9|34368.4|34348.4|0
1694070000000|2023-09-07 07:00:00|34373.4|34353.4|34388.4|34368.4|34390.4|34370.4|34366.4|34346.4|0
1694070300000|2023-09-07 07:05:00|34387.4|34367.4|34395.4|34375.4|34400.4|34380.4|34385.4|34365.4|0
1694070600000|2023-09-07 07:10:00|34391.4|34371.4|34393.4|34373.4|34397.4|34377.4|34372.9|34352.9|0
1694070900000|2023-09-07 07:15:00|34392.9|34372.9|34388.4|34368.4|34404.4|34384.4|34377.9|34357.9|0
1694071200000|2023-09-07 07:20:00|34385.9|34365.9|34369.9|34349.9|34388.4|34368.4|34363.4|34343.4|0
1694071500000|2023-09-07 07:25:00|34370.4|34350.4|34368.4|34348.4|34374.4|34354.4|34354.4|34334.4|0
1694071800000|2023-09-07 07:30:00|34366.4|34346.4|34368.9|34348.9|34371.9|34351.9|34361.9|34341.9|0
1694072100000|2023-09-07 07:35:00|34368.4|34348.4|34361.4|34341.4|34373.9|34353.9|34361.4|34341.4|0
1694072400000|2023-09-07 07:40:00|34360.9|34340.9|34396.4|34376.4|34397.4|34377.4|34360.9|34340.9|0
1694072700000|2023-09-07 07:45:00|34395.9|34375.9|34394.4|34374.4|34401.4|34381.4|34384.9|34364.9|0
1694073000000|2023-09-07 07:50:00|34393.9|34373.9|34419.4|34399.4|34421.9|34401.9|34393.9|34373.9|0
1694073300000|2023-09-07 07:55:00|34420.4|34400.4|34423.4|34403.4|34426.9|34406.9|34414.4|34394.4|0
1694073600000|2023-09-07 08:00:00|34425.4|34405.4|34436.9|34416.9|34436.9|34416.9|34418.9|34398.9|0
1694073900000|2023-09-07 08:05:00|34437.4|34417.4|34435.4|34415.4|34449.9|34429.9|34435.4|34415.4|0
1694074200000|2023-09-07 08:10:00|34434.9|34414.9|34428.4|34408.4|34439.4|34419.4|34428.4|34408.4|0
1694074500000|2023-09-07 08:15:00|34428.9|34408.9|34432.4|34412.4|34444.9|34424.9|34426.4|34406.4|0
1694074800000|2023-09-07 08:20:00|34431.9|34411.9|34416.4|34396.4|34432.4|34412.4|34412.4|34392.4|0
1694075100000|2023-09-07 08:25:00|34415.9|34395.9|34415.4|34395.4|34420.9|34400.9|34412.4|34392.4|0
1694075400000|2023-09-07 08:30:00|34414.4|34394.4|34433.9|34413.9|34443.4|34423.4|34413.9|34393.9|0
1694075700000|2023-09-07 08:35:00|34433.4|34413.4|34422.4|34402.4|34433.4|34413.4|34419.9|34399.9|0
1694076000000|2023-09-07 08:40:00|34421.9|34401.9|34429.9|34409.9|34429.9|34409.9|34419.9|34399.9|0
1694076300000|2023-09-07 08:45:00|34429.4|34409.4|34442.4|34422.4|34442.9|34422.9|34428.4|34408.4|0
1694076600000|2023-09-07 08:50:00|34441.9|34421.9|34457.9|34437.9|34460.9|34440.9|34438.4|34418.4|0
1694076900000|2023-09-07 08:55:00|34457.4|34437.4|34454.4|34434.4|34460.4|34440.4|34451.4|34431.4|0
1694077200000|2023-09-07 09:00:00|34455.4|34435.4|34462.9|34442.9|34466.9|34446.9|34454.4|34434.4|0
1694077500000|2023-09-07 09:05:00|34461.9|34441.9|34484.9|34464.9|34486.9|34466.9|34459.4|34439.4|0
1694077800000|2023-09-07 09:10:00|34485.4|34465.4|34488.4|34468.4|34489.9|34469.9|34476.9|34456.9|0
1694078100000|2023-09-07 09:15:00|34488.9|34468.9|34490.4|34470.4|34495.9|34475.9|34486.9|34466.9|0
1694078400000|2023-09-07 09:20:00|34489.9|34469.9|34494.9|34474.9|34496.4|34476.4|34488.4|34468.4|0
1694078700000|2023-09-07 09:25:00|34495.9|34475.9|34493.4|34473.4|34499.9|34479.9|34490.9|34470.9|0
1694079000000|2023-09-07 09:30:00|34493.9|34473.9|34497.9|34477.9|34502.9|34482.9|34493.9|34473.9|0
1694079300000|2023-09-07 09:35:00|34496.4|34476.4|34500.4|34480.4|34504.9|34484.9|34496.4|34476.4|0
1694079600000|2023-09-07 09:40:00|34499.9|34479.9|34494.4|34474.4|34501.9|34481.9|34491.9|34471.9|0
1694079900000|2023-09-07 09:45:00|34493.9|34473.9|34488.9|34468.9|34496.9|34476.9|34481.9|34461.9|0
1694080200000|2023-09-07 09:50:00|34489.4|34469.4|34476.9|34456.9|34489.4|34469.4|34474.9|34454.9|0
1694080500000|2023-09-07 09:55:00|34476.4|34456.4|34478.4|34458.4|34484.4|34464.4|34476.4|34456.4|0
1694080800000|2023-09-07 10:00:00|34479.9|34459.9|34490.9|34470.9|34490.9|34470.9|34478.4|34458.4|0
1694081100000|2023-09-07 10:05:00|34491.4|34471.4|34486.9|34466.9|34491.9|34471.9|34482.4|34462.4|0
1694081400000|2023-09-07 10:10:00|34487.4|34467.4|34488.4|34468.4|34492.4|34472.4|34483.4|34463.4|0
1694081700000|2023-09-07 10:15:00|34488.9|34468.9|34487.4|34467.4|34490.4|34470.4|34484.4|34464.4|0
1694082000000|2023-09-07 10:20:00|34486.9|34466.9|34480.4|34460.4|34488.9|34468.9|34477.4|34457.4|0
1694082300000|2023-09-07 10:25:00|34479.4|34459.4|34479.9|34459.9|34484.4|34464.4|34474.4|34454.4|0
1694082600000|2023-09-07 10:30:00|34478.4|34458.4|34463.9|34443.9|34478.4|34458.4|34461.4|34441.4|0
1694082900000|2023-09-07 10:35:00|34464.4|34444.4|34465.4|34445.4|34470.4|34450.4|34461.9|34441.9|0
1694083200000|2023-09-07 10:40:00|34465.9|34445.9|34463.4|34443.4|34469.9|34449.9|34462.9|34442.9|0
1694083500000|2023-09-07 10:45:00|34462.9|34442.9|34458.9|34438.9|34465.4|34445.4|34451.4|34431.4|0
1694083800000|2023-09-07 10:50:00|34459.4|34439.4|34456.4|34436.4|34461.4|34441.4|34451.9|34431.9|0
1694084100000|2023-09-07 10:55:00|34455.9|34435.9|34457.9|34437.9|34462.9|34442.9|34454.4|34434.4|0
1694084400000|2023-09-07 11:00:00|34457.4|34437.4|34466.4|34446.4|34466.4|34446.4|34457.4|34437.4|0
1694084700000|2023-09-07 11:05:00|34465.9|34445.9|34463.9|34443.9|34468.4|34448.4|34462.4|34442.4|0
1694085000000|2023-09-07 11:10:00|34463.4|34443.4|34453.9|34433.9|34468.4|34448.4|34451.9|34431.9|0
1694085300000|2023-09-07 11:15:00|34452.4|34432.4|34446.9|34426.9|34453.9|34433.9|34439.9|34419.9|0
1694085600000|2023-09-07 11:20:00|34447.4|34427.4|34432.4|34412.4|34448.4|34428.4|34432.4|34412.4|0
1694085900000|2023-09-07 11:25:00|34432.9|34412.9|34415.4|34395.4|34435.4|34415.4|34414.9|34394.9|0
1694086200000|2023-09-07 11:30:00|34415.9|34395.9|34424.4|34404.4|34427.9|34407.9|34411.4|34391.4|0
1694086500000|2023-09-07 11:35:00|34424.9|34404.9|34435.4|34415.4|34435.9|34415.9|34423.4|34403.4|0
1694086800000|2023-09-07 11:40:00|34434.9|34414.9|34444.4|34424.4|34444.4|34424.4|34434.9|34414.9|0
1694087100000|2023-09-07 11:45:00|34443.9|34423.9|34425.4|34405.4|34446.9|34426.9|34423.4|34403.4|0
1694087400000|2023-09-07 11:50:00|34425.9|34405.9|34413.9|34393.9|34429.4|34409.4|34413.9|34393.9|0
1694087700000|2023-09-07 11:55:00|34413.4|34393.4|34416.9|34396.9|34425.9|34405.9|34410.9|34390.9|0
1694088000000|2023-09-07 12:00:00|34414.4|34394.4|34407.4|34387.4|34419.4|34399.4|34406.4|34386.4|0
1694088300000|2023-09-07 12:05:00|34407.9|34387.9|34422.9|34402.9|34426.4|34406.4|34407.9|34387.9|0
1694088600000|2023-09-07 12:10:00|34422.4|34402.4|34407.9|34387.9|34424.9|34404.9|34407.9|34387.9|0
1694088900000|2023-09-07 12:15:00|34408.4|34388.4|34415.4|34395.4|34423.9|34403.9|34407.4|34387.4|0
1694089200000|2023-09-07 12:20:00|34414.4|34394.4|34411.4|34391.4|34418.4|34398.4|34408.4|34388.4|0
1694089500000|2023-09-07 12:25:00|34411.9|34391.9|34422.9|34402.9|34423.9|34403.9|34411.4|34391.4|0
1694089800000|2023-09-07 12:30:00|34405.9|34385.9|34379.4|34359.4|34414.4|34394.4|34375.4|34355.4|0
1694090100000|2023-09-07 12:35:00|34378.9|34358.9|34385.4|34365.4|34390.9|34370.9|34371.9|34351.9|0
1694090400000|2023-09-07 12:40:00|34386.9|34366.9|34382.9|34362.9|34392.4|34372.4|34370.4|34350.4|0
1694090700000|2023-09-07 12:45:00|34381.4|34361.4|34354.4|34334.4|34385.9|34365.9|34353.9|34333.9|0
1694091000000|2023-09-07 12:50:00|34357.4|34337.4|34343.4|34323.4|34363.4|34343.4|34343.4|34323.4|0
1694091300000|2023-09-07 12:55:00|34344.9|34324.9|34358.4|34338.4|34365.9|34345.9|34343.9|34323.9|0
1694091600000|2023-09-07 13:00:00|34359.9|34339.9|34372.4|34352.4|34380.4|34360.4|34350.9|34330.9|0
1694091900000|2023-09-07 13:05:00|34373.9|34353.9|34368.4|34348.4|34382.9|34362.9|34363.9|34343.9|0
1694092200000|2023-09-07 13:10:00|34368.9|34348.9|34367.4|34347.4|34376.4|34356.4|34363.9|34343.9|0
1694092500000|2023-09-07 13:15:00|34368.4|34348.4|34366.4|34346.4|34378.4|34358.4|34362.4|34342.4|0
1694092800000|2023-09-07 13:20:00|34365.9|34345.9|34376.4|34356.4|34379.4|34359.4|34358.4|34338.4|0
1694093100000|2023-09-07 13:25:00|34377.4|34357.4|34385.4|34365.4|34394.4|34374.4|34366.9|34346.9|0
1694093400000|2023-09-07 13:30:00|34375.9|34355.9|34490.4|34470.4|34492.9|34472.9|34375.9|34355.9|0
1694093700000|2023-09-07 13:35:00|34488.9|34468.9|34480.8|34460.8|34526.9|34506.9|34459.8|34439.8|0
1694094000000|2023-09-07 13:40:00|34481.3|34461.3|34484.8|34464.8|34501.3|34481.3|34436.8|34416.8|0
1694094300000|2023-09-07 13:45:00|34488.8|34468.8|34467.4|34447.4|34492.8|34472.8|34451.3|34431.3|0
1694094600000|2023-09-07 13:50:00|34467.9|34447.9|34456.3|34436.3|34487.3|34467.3|34456.3|34436.3|0
1694094900000|2023-09-07 13:55:00|34453.8|34433.8|34460.8|34440.8|34467.8|34447.8|34439.8|34419.8|0
1694095200000|2023-09-07 14:00:00|34461.8|34441.8|34451|34431|34478.3|34458.3|34436.3|34416.3|0
1694095500000|2023-09-07 14:05:00|34453|34433|34449|34429|34460.5|34440.5|34440|34420|0
1694095800000|2023-09-07 14:10:00|34449.5|34429.5|34421|34401|34464|34444|34418|34398|0
1694096100000|2023-09-07 14:15:00|34419|34399|34402.5|34382.5|34426.5|34406.5|34397|34377|0
1694096400000|2023-09-07 14:20:00|34403.5|34383.5|34394|34374|34421|34401|34392|34372|0
1694096700000|2023-09-07 14:25:00|34394.5|34374.5|34403.7|34383.7|34414.7|34394.7|34389.7|34369.7|0
1694097000000|2023-09-07 14:30:00|34404.2|34384.2|34386.2|34366.2|34409.7|34389.7|34381.7|34361.7|0
1694097300000|2023-09-07 14:35:00|34385.7|34365.7|34467.9|34447.9|34470.9|34450.9|34385.7|34365.7|0
1694097600000|2023-09-07 14:40:00|34465.9|34445.9|34502.4|34482.4|34505.9|34485.9|34462.9|34442.9|0
1694097900000|2023-09-07 14:45:00|34499.9|34479.9|34477.9|34457.9|34509.4|34489.4|34476.4|34456.4|0
1694098200000|2023-09-07 14:50:00|34477.4|34457.4|34474.4|34454.4|34486.4|34466.4|34468.9|34448.9|0
1694098500000|2023-09-07 14:55:00|34474.9|34454.9|34476.4|34456.4|34488.9|34468.9|34461.9|34441.9|0
1694098800000|2023-09-07 15:00:00|34476.9|34456.9|34501.9|34481.9|34506.9|34486.9|34475.9|34455.9|0
1694099100000|2023-09-07 15:05:00|34500.9|34480.9|34497.4|34477.4|34508.9|34488.9|34480.4|34460.4|0
1694099400000|2023-09-07 15:10:00|34496.4|34476.4|34485.9|34465.9|34506.9|34486.9|34479.9|34459.9|0
1694099700000|2023-09-07 15:15:00|34487.9|34467.9|34476.9|34456.9|34496.9|34476.9|34464.4|34444.4|0
1694100000000|2023-09-07 15:20:00|34475.4|34455.4|34488.4|34468.4|34495.9|34475.9|34469.4|34449.4|0
1694100300000|2023-09-07 15:25:00|34486.9|34466.9|34488.9|34468.9|34494.9|34474.9|34482.4|34462.4|0
1694100600000|2023-09-07 15:30:00|34487.9|34467.9|34518.9|34498.9|34527.9|34507.9|34484.4|34464.4|0
1694100900000|2023-09-07 15:35:00|34519.4|34499.4|34528.9|34508.9|34537.9|34517.9|34518.9|34498.9|0
1694101200000|2023-09-07 15:40:00|34526.9|34506.9|34493.9|34473.9|34527.4|34507.4|34488.4|34468.4|0
1694101500000|2023-09-07 15:45:00|34492.9|34472.9|34495.4|34475.4|34504.4|34484.4|34485.9|34465.9|0
1694101800000|2023-09-07 15:50:00|34494.4|34474.4|34480.4|34460.4|34499.4|34479.4|34480.4|34460.4|0
1694102100000|2023-09-07 15:55:00|34477.4|34457.4|34493.4|34473.4|34495.4|34475.4|34476.9|34456.9|0
1694102400000|2023-09-07 16:00:00|34490.9|34470.9|34512.9|34492.9|34524.9|34504.9|34490.9|34470.9|0
1694102700000|2023-09-07 16:05:00|34513.4|34493.4|34539.4|34519.4|34552.4|34532.4|34512.9|34492.9|0
1694103000000|2023-09-07 16:10:00|34538.4|34518.4|34543.4|34523.4|34553.4|34533.4|34529.4|34509.4|0
1694103300000|2023-09-07 16:15:00|34544.9|34524.9|34551.4|34531.4|34555.4|34535.4|34540.9|34520.9|0
1694103600000|2023-09-07 16:20:00|34552.9|34532.9|34562.4|34542.4|34563.4|34543.4|34534.4|34514.4|0
1694103900000|2023-09-07 16:25:00|34563.4|34543.4|34560.4|34540.4|34569.4|34549.4|34555.4|34535.4|0
1694104200000|2023-09-07 16:30:00|34559.4|34539.4|34549.4|34529.4|34569.4|34549.4|34543.4|34523.4|0
1694104500000|2023-09-07 16:35:00|34549.9|34529.9|34541.9|34521.9|34555.9|34535.9|34534.9|34514.9|0
1694104800000|2023-09-07 16:40:00|34542.4|34522.4|34526.4|34506.4|34542.4|34522.4|34520.4|34500.4|0
1694105100000|2023-09-07 16:45:00|34525.4|34505.4|34523.2|34503.2|34534.4|34514.4|34521.7|34501.7|0
1694105400000|2023-09-07 16:50:00|34522.2|34502.2|34519.7|34499.7|34525.2|34505.2|34504.7|34484.7|0
1694105700000|2023-09-07 16:55:00|34520.7|34500.7|34506.7|34486.7|34526.7|34506.7|34503.7|34483.7|0
1694106000000|2023-09-07 17:00:00|34507.4|34487.4|34521.4|34501.4|34528.9|34508.9|34506.4|34486.4|0
1694106300000|2023-09-07 17:05:00|34520.9|34500.9|34508.4|34488.4|34523.4|34503.4|34496.4|34476.4|0
1694106600000|2023-09-07 17:10:00|34510.9|34490.9|34513.9|34493.9|34518.4|34498.4|34500.4|34480.4|0
1694106900000|2023-09-07 17:15:00|34514.4|34494.4|34544.9|34524.9|34548.4|34528.4|34506.4|34486.4|0
1694107200000|2023-09-07 17:20:00|34545.4|34525.4|34541.9|34521.9|34554.9|34534.9|34540.4|34520.4|0
1694107500000|2023-09-07 17:25:00|34544.9|34524.9|34552.9|34532.9|34554.9|34534.9|34530.4|34510.4|0
1694107800000|2023-09-07 17:30:00|34554.9|34534.9|34540.9|34520.9|34560.4|34540.4|34538.4|34518.4|0
1694108100000|2023-09-07 17:35:00|34540.4|34520.4|34539.9|34519.9|34545.4|34525.4|34534.4|34514.4|0
1694108400000|2023-09-07 17:40:00|34539.4|34519.4|34535.9|34515.9|34548.4|34528.4|34527.4|34507.4|0
1694108700000|2023-09-07 17:45:00|34534.4|34514.4|34528.4|34508.4|34547.4|34527.4|34525.9|34505.9|0
1694109000000|2023-09-07 17:50:00|34527.9|34507.9|34533.4|34513.4|34538.4|34518.4|34527.4|34507.4|0
1694109300000|2023-09-07 17:55:00|34533.9|34513.9|34536.9|34516.9|34545.4|34525.4|34528.4|34508.4|0
1694109600000|2023-09-07 18:00:00|34537.4|34517.4|34543.4|34523.4|34548.4|34528.4|34535.4|34515.4|0
1694109900000|2023-09-07 18:05:00|34542.4|34522.4|34527.4|34507.4|34542.4|34522.4|34524.4|34504.4|0
1694110200000|2023-09-07 18:10:00|34528.4|34508.4|34517.4|34497.4|34532.4|34512.4|34513.4|34493.4|0
1694110500000|2023-09-07 18:15:00|34516.9|34496.9|34513.9|34493.9|34522.4|34502.4|34509.9|34489.9|0
1694110800000|2023-09-07 18:20:00|34512|34492|34513|34493|34515.5|34495.5|34505|34485|0
1694111100000|2023-09-07 18:25:00|34513.5|34493.5|34490.5|34470.5|34516|34496|34490|34470|0
1694111400000|2023-09-07 18:30:00|34488.5|34468.5|34479|34459|34501|34481|34467.5|34447.5|0
1694111700000|2023-09-07 18:35:00|34478.5|34458.5|34465|34445|34480.5|34460.5|34463.5|34443.5|0
1694112000000|2023-09-07 18:40:00|34466|34446|34478.5|34458.5|34482|34462|34463|34443|0
1694112300000|2023-09-07 18:45:00|34480|34460|34493|34473|34494|34474|34475.5|34455.5|0
1694112600000|2023-09-07 18:50:00|34494|34474|34501.5|34481.5|34505|34485|34486.5|34466.5|0
1694112900000|2023-09-07 18:55:00|34501|34481|34510|34490|34518|34498|34499|34479|0
1694113200000|2023-09-07 19:00:00|34510.5|34490.5|34502|34482|34515.5|34495.5|34495|34475|0
1694113500000|2023-09-07 19:05:00|34501|34481|34480.5|34460.5|34501|34481|34469|34449|0
1694113800000|2023-09-07 19:10:00|34481|34461|34503|34483|34504|34484|34481|34461|0
1694114100000|2023-09-07 19:15:00|34502|34482|34515|34495|34521|34501|34502|34482|0
1694114400000|2023-09-07 19:20:00|34514|34494|34516|34496|34525|34505|34511|34491|0
1694114700000|2023-09-07 19:25:00|34515.5|34495.5|34516.5|34496.5|34521|34501|34505|34485|0
1694115000000|2023-09-07 19:30:00|34518.5|34498.5|34516|34496|34527|34507|34513|34493|0
1694115300000|2023-09-07 19:35:00|34514|34494|34510.5|34490.5|34524|34504|34507|34487|0
1694115600000|2023-09-07 19:40:00|34509.2|34489.2|34541.7|34521.7|34541.7|34521.7|34506.7|34486.7|0
1694115900000|2023-09-07 19:45:00|34539.7|34519.7|34541.2|34521.2|34547.2|34527.2|34529.2|34509.2|0
1694116200000|2023-09-07 19:50:00|34551.2|34531.2|34521.7|34501.7|34552.7|34532.7|34508.7|34488.7|0
1694116500000|2023-09-07 19:55:00|34515.7|34495.7|34513.7|34493.7|34531.7|34511.7|34501.7|34481.7|0
1694116800000|2023-09-07 20:00:00|34503.3|34483.3|34496.8|34476.8|34503.3|34483.3|34479.3|34459.3|0
1694117100000|2023-09-07 20:05:00|34496.3|34476.3|34506.8|34486.8|34509.8|34489.8|34494.3|34474.3|0
1694117400000|2023-09-07 20:10:00|34507.3|34487.3|34511.8|34491.8|34518.3|34498.3|34505.8|34485.8|0
1694117700000|2023-09-07 20:15:00|34512.8|34492.8|34510.3|34490.3|34514.3|34494.3|34508.8|34488.8|0
1694118000000|2023-09-07 20:20:00|34510.8|34490.8|34518.3|34498.3|34518.8|34498.8|34509.8|34489.8|0
1694118300000|2023-09-07 20:25:00|34518.8|34498.8|34522.8|34502.8|34523.8|34503.8|34517.3|34497.3|0
1694118600000|2023-09-07 20:30:00|34523.3|34503.3|34522.3|34502.3|34523.3|34503.3|34519.3|34499.3|0
1694118900000|2023-09-07 20:35:00|34521.8|34501.8|34525.8|34505.8|34527.3|34507.3|34521.8|34501.8|0
1694119200000|2023-09-07 20:40:00|34526.3|34506.3|34521.3|34501.3|34526.3|34506.3|34518.8|34498.8|0
1694119500000|2023-09-07 20:45:00|34520.8|34500.8|34519.8|34499.8|34521.3|34501.3|34516.3|34496.3|0
1694119800000|2023-09-07 20:50:00|34520.3|34500.3|34518.8|34498.8|34521.3|34501.3|34518.8|34498.8|0
1694120100000|2023-09-07 20:55:00|34518.3|34498.3|34518.8|34498.8|34521.3|34501.3|34517.8|34497.8|0
1694120400000|2023-09-07 21:00:00|34517.9|34497.9|34517.6|34497.6|34518.2|34498.2|34516.2|34496.2|0
1694120700000|2023-09-07 21:05:00|34518.2|34498.2|34519.4|34499.4|34519.8|34499.8|34518.2|34498.2|0
1694121000000|2023-09-07 21:10:00|34520|34500|34519.7|34499.7|34520.3|34500.3|34519.5|34499.5|0
1694121300000|2023-09-07 21:15:00|34519.1|34499.1|34520|34500|34520|34500|34519.1|34499.1|0
1694121600000|2023-09-07 21:20:00|34519.8|34499.8|34520.1|34500.1|34520.1|34500.1|34518.4|34498.4|0
1694121900000|2023-09-07 21:25:00|34520.4|34500.4|34520.7|34500.7|34520.7|34500.7|34520.4|34500.4|0
1694122200000|2023-09-07 21:30:00|34521.3|34501.3|34522|34502|34522|34502|34521.3|34501.3|0
1694122500000|2023-09-07 21:35:00|34521.7|34501.7|34524.2|34504.2|34525.6|34505.6|34521.5|34501.5|0
1694122800000|2023-09-07 21:40:00|34524.9|34504.9|34525.3|34505.3|34530.9|34510.9|34524.9|34504.9|0
1694123100000|2023-09-07 21:45:00|34525.1|34505.1|34527.1|34507.1|34529|34509|34523.9|34503.9|0
1694123400000|2023-09-07 21:50:00|34527.4|34507.4|34525.5|34505.5|34527.4|34507.4|34524.6|34504.6|0
1694123700000|2023-09-07 21:55:00|34526.3|34506.3|34529.5|34509.5|34534.5|34514.5|34526.3|34506.3|0
1694124000000|2023-09-07 22:00:00|34527.7|34507.7|34526.7|34506.7|34529.2|34509.2|34521.7|34501.7|0
1694124300000|2023-09-07 22:05:00|34526.2|34506.2|34526.7|34506.7|34528.7|34508.7|34525.2|34505.2|0
1694124600000|2023-09-07 22:10:00|34527.2|34507.2|34521.7|34501.7|34527.2|34507.2|34521.7|34501.7|0
1694124900000|2023-09-07 22:15:00|34522.2|34502.2|34521.2|34501.2|34522.7|34502.7|34519.7|34499.7|0
1694125200000|2023-09-07 22:20:00|34521.7|34501.7|34521.7|34501.7|34522.7|34502.7|34518.7|34498.7|0
1694125500000|2023-09-07 22:25:00|34521.2|34501.2|34524.2|34504.2|34524.7|34504.7|34520.2|34500.2|0
1694125800000|2023-09-07 22:30:00|34524.7|34504.7|34522.2|34502.2|34525.2|34505.2|34521.2|34501.2|0
1694126100000|2023-09-07 22:35:00|34521.7|34501.7|34523.2|34503.2|34523.2|34503.2|34521.7|34501.7|0
1694126400000|2023-09-07 22:40:00|34523.7|34503.7|34523.2|34503.2|34525.2|34505.2|34522.7|34502.7|0
1694126700000|2023-09-07 22:45:00|34522.7|34502.7|34523.2|34503.2|34524.2|34504.2|34522.7|34502.7|0
1694127000000|2023-09-07 22:50:00|34522.7|34502.7|34524.7|34504.7|34524.7|34504.7|34520.7|34500.7|0
1694127300000|2023-09-07 22:55:00|34523.7|34503.7|34525.7|34505.7|34525.7|34505.7|34523.7|34503.7|0
1694127600000|2023-09-07 23:00:00|34526.2|34506.2|34519.2|34499.2|34527.2|34507.2|34519.2|34499.2|0
1694127900000|2023-09-07 23:05:00|34518.7|34498.7|34517.7|34497.7|34519.2|34499.2|34515.2|34495.2|0
1694128200000|2023-09-07 23:10:00|34517.2|34497.2|34516.7|34496.7|34517.7|34497.7|34514.2|34494.2|0
1694128500000|2023-09-07 23:15:00|34517.2|34497.2|34516.7|34496.7|34518.2|34498.2|34515.7|34495.7|0
1694128800000|2023-09-07 23:20:00|34516.2|34496.2|34511.7|34491.7|34516.2|34496.2|34511.2|34491.2|0
1694129100000|2023-09-07 23:25:00|34511.2|34491.2|34511.7|34491.7|34511.7|34491.7|34508.7|34488.7|0
1694129400000|2023-09-07 23:30:00|34512.2|34492.2|34518.2|34498.2|34519.2|34499.2|34512.2|34492.2|0
1694129700000|2023-09-07 23:35:00|34517.7|34497.7|34521.7|34501.7|34522.2|34502.2|34517.2|34497.2|0
1694130000000|2023-09-07 23:40:00|34522.2|34502.2|34528.2|34508.2|34528.2|34508.2|34521.7|34501.7|0
1694130300000|2023-09-07 23:45:00|34529.2|34509.2|34528.7|34508.7|34530.2|34510.2|34527.2|34507.2|0
1694130600000|2023-09-07 23:50:00|34528.2|34508.2|34531.7|34511.7|34532.7|34512.7|34527.2|34507.2|0
1694130900000|2023-09-07 23:55:00|34532.2|34512.2|34528.2|34508.2|34533.2|34513.2|34528.2|34508.2|0
1694131200000|2023-09-08 00:00:00|34529.2|34509.2|34531.2|34511.2|34534.7|34514.7|34529.2|34509.2|0
1694131500000|2023-09-08 00:05:00|34530.7|34510.7|34527.7|34507.7|34532.2|34512.2|34527.2|34507.2|0
1694131800000|2023-09-08 00:10:00|34528.2|34508.2|34527.2|34507.2|34529.7|34509.7|34525.2|34505.2|0
1694132100000|2023-09-08 00:15:00|34526.7|34506.7|34530.2|34510.2|34530.2|34510.2|34525.7|34505.7|0
1694132400000|2023-09-08 00:20:00|34531.2|34511.2|34525.2|34505.2|34532.7|34512.7|34524.2|34504.2|0
1694132700000|2023-09-08 00:25:00|34525.7|34505.7|34511.2|34491.2|34525.7|34505.7|34504.2|34484.2|0
1694133000000|2023-09-08 00:30:00|34509.7|34489.7|34499.7|34479.7|34511.2|34491.2|34496.7|34476.7|0
1694133300000|2023-09-08 00:35:00|34499.2|34479.2|34497.7|34477.7|34502.2|34482.2|34495.7|34475.7|0
1694133600000|2023-09-08 00:40:00|34496.7|34476.7|34495.7|34475.7|34498.2|34478.2|34494.7|34474.7|0
1694133900000|2023-09-08 00:45:00|34496.2|34476.2|34503.7|34483.7|34504.7|34484.7|34494.7|34474.7|0
1694134200000|2023-09-08 00:50:00|34503.2|34483.2|34512.2|34492.2|34513.7|34493.7|34503.2|34483.2|0
1694134500000|2023-09-08 00:55:00|34511.7|34491.7|34515.7|34495.7|34516.7|34496.7|34510.7|34490.7|0
1694134800000|2023-09-08 01:00:00|34515.2|34495.2|34517.2|34497.2|34518.2|34498.2|34515.2|34495.2|0
1694135100000|2023-09-08 01:05:00|34516.7|34496.7|34513.7|34493.7|34517.2|34497.2|34510.2|34490.2|0
1694135400000|2023-09-08 01:10:00|34514.2|34494.2|34517.7|34497.7|34519.2|34499.2|34513.7|34493.7|0
1694135700000|2023-09-08 01:15:00|34518.2|34498.2|34507.7|34487.7|34518.2|34498.2|34497.2|34477.2|0
1694136000000|2023-09-08 01:20:00|34507.2|34487.2|34508.7|34488.7|34515.7|34495.7|34505.7|34485.7|0
1694136300000|2023-09-08 01:25:00|34509.2|34489.2|34513.2|34493.2|34513.2|34493.2|34508.7|34488.7|0
1694136600000|2023-09-08 01:30:00|34512.7|34492.7|34513.7|34493.7|34519.2|34499.2|34511.2|34491.2|0
1694136900000|2023-09-08 01:35:00|34514.2|34494.2|34517.2|34497.2|34523.7|34503.7|34513.2|34493.2|0
1694137200000|2023-09-08 01:40:00|34516.7|34496.7|34517.7|34497.7|34520.2|34500.2|34515.2|34495.2|0
1694137500000|2023-09-08 01:45:00|34518.2|34498.2|34512.2|34492.2|34518.2|34498.2|34512.2|34492.2|0
1694137800000|2023-09-08 01:50:00|34512.7|34492.7|34526.2|34506.2|34526.2|34506.2|34512.7|34492.7|0
1694138100000|2023-09-08 01:55:00|34526.7|34506.7|34524.7|34504.7|34527.2|34507.2|34522.7|34502.7|0
1694138400000|2023-09-08 02:00:00|34525.7|34505.7|34522.7|34502.7|34526.2|34506.2|34522.2|34502.2|0
1694138700000|2023-09-08 02:05:00|34523.2|34503.2|34527.7|34507.7|34530.2|34510.2|34522.7|34502.7|0
1694139000000|2023-09-08 02:10:00|34528.2|34508.2|34528.7|34508.7|34532.7|34512.7|34527.2|34507.2|0
1694139300000|2023-09-08 02:15:00|34529.2|34509.2|34526.7|34506.7|34530.2|34510.2|34525.2|34505.2|0
1694139600000|2023-09-08 02:20:00|34527.2|34507.2|34531.2|34511.2|34531.7|34511.7|34526.2|34506.2|0
1694139900000|2023-09-08 02:25:00|34531.7|34511.7|34535.7|34515.7|34538.2|34518.2|34531.2|34511.2|0
1694140200000|2023-09-08 02:30:00|34536.2|34516.2|34539.7|34519.7|34540.2|34520.2|34534.2|34514.2|0
1694140500000|2023-09-08 02:35:00|34539.2|34519.2|34540.7|34520.7|34541.2|34521.2|34538.7|34518.7|0
1694140800000|2023-09-08 02:40:00|34540.2|34520.2|34537.2|34517.2|34540.7|34520.7|34535.2|34515.2|0
1694141100000|2023-09-08 02:45:00|34537.7|34517.7|34537.7|34517.7|34538.2|34518.2|34535.2|34515.2|0
1694141400000|2023-09-08 02:50:00|34538.2|34518.2|34534.7|34514.7|34539.2|34519.2|34534.7|34514.7|0
1694141700000|2023-09-08 02:55:00|34535.2|34515.2|34534.2|34514.2|34535.7|34515.7|34533.2|34513.2|0
1694142000000|2023-09-08 03:00:00|34534.7|34514.7|34535.2|34515.2|34536.7|34516.7|34534.7|34514.7|0
1694142300000|2023-09-08 03:05:00|34535.7|34515.7|34530.2|34510.2|34536.7|34516.7|34529.7|34509.7|0
1694142600000|2023-09-08 03:10:00|34529.7|34509.7|34532.2|34512.2|34534.2|34514.2|34529.7|34509.7|0
1694142900000|2023-09-08 03:15:00|34532.7|34512.7|34532.7|34512.7|34533.2|34513.2|34532.2|34512.2|0
1694143200000|2023-09-08 03:20:00|34532.2|34512.2|34530.7|34510.7|34532.7|34512.7|34529.7|34509.7|0
1694143500000|2023-09-08 03:25:00|34530.2|34510.2|34529.7|34509.7|34531.7|34511.7|34528.7|34508.7|0
1694143800000|2023-09-08 03:30:00|34530.2|34510.2|34530.2|34510.2|34532.2|34512.2|34529.2|34509.2|0
1694144100000|2023-09-08 03:35:00|34530.7|34510.7|34540.2|34520.2|34540.2|34520.2|34530.2|34510.2|0
1694144400000|2023-09-08 03:40:00|34539.7|34519.7|34538.2|34518.2|34539.7|34519.7|34536.2|34516.2|0
1694144700000|2023-09-08 03:45:00|34538.7|34518.7|34537.2|34517.2|34539.2|34519.2|34536.2|34516.2|0
1694145000000|2023-09-08 03:50:00|34538.2|34518.2|34536.7|34516.7|34539.2|34519.2|34536.7|34516.7|0
1694145300000|2023-09-08 03:55:00|34536.2|34516.2|34535.2|34515.2|34536.7|34516.7|34535.2|34515.2|0
1694145600000|2023-09-08 04:00:00|34535.7|34515.7|34522.7|34502.7|34535.7|34515.7|34522.2|34502.2|0
1694145900000|2023-09-08 04:05:00|34522.2|34502.2|34523.7|34503.7|34528.2|34508.2|34519.2|34499.2|0
1694146200000|2023-09-08 04:10:00|34523.2|34503.2|34521.7|34501.7|34526.2|34506.2|34521.2|34501.2|0
1694146500000|2023-09-08 04:15:00|34521.2|34501.2|34526.7|34506.7|34528.2|34508.2|34521.2|34501.2|0
1694146800000|2023-09-08 04:20:00|34526.2|34506.2|34526.7|34506.7|34527.2|34507.2|34525.2|34505.2|0
1694147100000|2023-09-08 04:25:00|34527.2|34507.2|34527.7|34507.7|34528.2|34508.2|34525.2|34505.2|0
1694147400000|2023-09-08 04:30:00|34528.2|34508.2|34521.2|34501.2|34528.2|34508.2|34520.7|34500.7|0
1694147700000|2023-09-08 04:35:00|34520.7|34500.7|34519.2|34499.2|34521.2|34501.2|34518.2|34498.2|0
1694148000000|2023-09-08 04:40:00|34516.2|34496.2|34515.2|34495.2|34517.2|34497.2|34511.7|34491.7|0
1694148300000|2023-09-08 04:45:00|34515.7|34495.7|34515.7|34495.7|34518.2|34498.2|34514.2|34494.2|0
1694148600000|2023-09-08 04:50:00|34516.2|34496.2|34515.7|34495.7|34517.7|34497.7|34514.2|34494.2|0
1694148900000|2023-09-08 04:55:00|34516.2|34496.2|34515.2|34495.2|34516.2|34496.2|34514.7|34494.7|0
1694149200000|2023-09-08 05:00:00|34515.7|34495.7|34519.7|34499.7|34519.7|34499.7|34514.2|34494.2|0
1694149500000|2023-09-08 05:05:00|34519.2|34499.2|34518.2|34498.2|34522.2|34502.2|34518.2|34498.2|0
1694149800000|2023-09-08 05:10:00|34517.7|34497.7|34518.7|34498.7|34522.2|34502.2|34517.2|34497.2|0
1694150100000|2023-09-08 05:15:00|34519.2|34499.2|34526.7|34506.7|34535.7|34515.7|34517.7|34497.7|0
1694150400000|2023-09-08 05:20:00|34526.2|34506.2|34540.7|34520.7|34541.7|34521.7|34526.2|34506.2|0
1694150700000|2023-09-08 05:25:00|34540.2|34520.2|34541.7|34521.7|34543.2|34523.2|34538.7|34518.7|0
1694151000000|2023-09-08 05:30:00|34541.2|34521.2|34549.7|34529.7|34550.7|34530.7|34541.2|34521.2|0
1694151300000|2023-09-08 05:35:00|34549.2|34529.2|34542.7|34522.7|34549.7|34529.7|34542.2|34522.2|0
1694151600000|2023-09-08 05:40:00|34543.2|34523.2|34550.7|34530.7|34551.2|34531.2|34543.2|34523.2|0
1694151900000|2023-09-08 05:45:00|34550.2|34530.2|34548.2|34528.2|34551.7|34531.7|34546.7|34526.7|0
1694152200000|2023-09-08 05:50:00|34547.7|34527.7|34556.2|34536.2|34559.2|34539.2|34546.2|34526.2|0
1694152500000|2023-09-08 05:55:00|34556.7|34536.7|34556.7|34536.7|34560.2|34540.2|34556.2|34536.2|0
1694152800000|2023-09-08 06:00:00|34559.2|34539.2|34564.7|34544.7|34567.7|34547.7|34552.2|34532.2|0
1694153100000|2023-09-08 06:05:00|34565.2|34545.2|34579.7|34559.7|34584.2|34564.2|34564.7|34544.7|0
1694153400000|2023-09-08 06:10:00|34580.2|34560.2|34586.7|34566.7|34589.2|34569.2|34580.2|34560.2|0
1694153700000|2023-09-08 06:15:00|34587.2|34567.2|34577.7|34557.7|34588.2|34568.2|34577.7|34557.7|0
1694154000000|2023-09-08 06:20:00|34578.2|34558.2|34573.7|34553.7|34580.2|34560.2|34573.2|34553.2|0
1694154300000|2023-09-08 06:25:00|34573.2|34553.2|34578.2|34558.2|34580.7|34560.7|34572.2|34552.2|0
1694154600000|2023-09-08 06:30:00|34577.7|34557.7|34567.2|34547.2|34579.2|34559.2|34564.2|34544.2|0
1694154900000|2023-09-08 06:35:00|34566.2|34546.2|34574.7|34554.7|34576.7|34556.7|34566.2|34546.2|0
1694155200000|2023-09-08 06:40:00|34573.2|34553.2|34576.7|34556.7|34576.7|34556.7|34567.7|34547.7|0
1694155500000|2023-09-08 06:45:00|34577.2|34557.2|34574.2|34554.2|34577.2|34557.2|34568.2|34548.2|0
1694155800000|2023-09-08 06:50:00|34575.2|34555.2|34576.7|34556.7|34577.7|34557.7|34572.7|34552.7|0
1694156100000|2023-09-08 06:55:00|34577.2|34557.2|34586.7|34566.7|34586.7|34566.7|34570.7|34550.7|0
1694156400000|2023-09-08 07:00:00|34587.2|34567.2|34582.7|34562.7|34587.2|34567.2|34570.2|34550.2|0
1694156700000|2023-09-08 07:05:00|34581.7|34561.7|34576.7|34556.7|34604.7|34584.7|34571.7|34551.7|0
1694157000000|2023-09-08 07:10:00|34577.2|34557.2|34567.7|34547.7|34583.2|34563.2|34567.7|34547.7|0
1694157300000|2023-09-08 07:15:00|34568.2|34548.2|34575.7|34555.7|34579.7|34559.7|34566.2|34546.2|0
1694157600000|2023-09-08 07:20:00|34575.2|34555.2|34573.7|34553.7|34585.2|34565.2|34572.2|34552.2|0
1694157900000|2023-09-08 07:25:00|34573.2|34553.2|34554.2|34534.2|34573.7|34553.7|34549.7|34529.7|0
1694158200000|2023-09-08 07:30:00|34553.2|34533.2|34536.2|34516.2|34554.2|34534.2|34533.7|34513.7|0
1694158500000|2023-09-08 07:35:00|34535.7|34515.7|34545.7|34525.7|34548.7|34528.7|34527.2|34507.2|0
1694158800000|2023-09-08 07:40:00|34544.7|34524.7|34550.7|34530.7|34554.7|34534.7|34541.7|34521.7|0
1694159100000|2023-09-08 07:45:00|34550.2|34530.2|34558.2|34538.2|34559.7|34539.7|34548.7|34528.7|0
1694159400000|2023-09-08 07:50:00|34557.7|34537.7|34555.7|34535.7|34558.7|34538.7|34546.7|34526.7|0
1694159700000|2023-09-08 07:55:00|34556.7|34536.7|34557.7|34537.7|34567.2|34547.2|34555.2|34535.2|0
1694160000000|2023-09-08 08:00:00|34559.2|34539.2|34559.7|34539.7|34575.7|34555.7|34551.7|34531.7|0
1694160300000|2023-09-08 08:05:00|34560.2|34540.2|34539.7|34519.7|34571.2|34551.2|34537.7|34517.7|0
1694160600000|2023-09-08 08:10:00|34540.7|34520.7|34525.2|34505.2|34540.7|34520.7|34523.7|34503.7|0
1694160900000|2023-09-08 08:15:00|34523.2|34503.2|34491.7|34471.7|34523.2|34503.2|34491.7|34471.7|0
1694161200000|2023-09-08 08:20:00|34493.7|34473.7|34484.2|34464.2|34499.7|34479.7|34481.7|34461.7|0
1694161500000|2023-09-08 08:25:00|34485.2|34465.2|34490.2|34470.2|34496.2|34476.2|34474.2|34454.2|0
1694161800000|2023-09-08 08:30:00|34487.7|34467.7|34467.7|34447.7|34488.7|34468.7|34464.2|34444.2|0
1694162100000|2023-09-08 08:35:00|34465.7|34445.7|34472.7|34452.7|34473.2|34453.2|34460.7|34440.7|0
1694162400000|2023-09-08 08:40:00|34472.2|34452.2|34476.7|34456.7|34477.2|34457.2|34468.7|34448.7|0
1694162700000|2023-09-08 08:45:00|34476.2|34456.2|34463.7|34443.7|34481.7|34461.7|34459.7|34439.7|0
1694163000000|2023-09-08 08:50:00|34463.2|34443.2|34461.7|34441.7|34469.7|34449.7|34456.2|34436.2|0
1694163300000|2023-09-08 08:55:00|34462.2|34442.2|34454.7|34434.7|34464.2|34444.2|34453.2|34433.2|0
1694163600000|2023-09-08 09:00:00|34455.2|34435.2|34431.7|34411.7|34458.7|34438.7|34425.7|34405.7|0
1694163900000|2023-09-08 09:05:00|34432.2|34412.2|34429.2|34409.2|34437.2|34417.2|34425.7|34405.7|0
1694164200000|2023-09-08 09:10:00|34429.7|34409.7|34441.2|34421.2|34447.7|34427.7|34428.2|34408.2|0
1694164500000|2023-09-08 09:15:00|34440.7|34420.7|34431.7|34411.7|34443.7|34423.7|34426.7|34406.7|0
1694164800000|2023-09-08 09:20:00|34432.2|34412.2|34430.7|34410.7|34437.2|34417.2|34423.7|34403.7|0
1694165100000|2023-09-08 09:25:00|34430.2|34410.2|34436.2|34416.2|34437.2|34417.2|34424.7|34404.7|0
1694165400000|2023-09-08 09:30:00|34435.7|34415.7|34433.7|34413.7|34435.7|34415.7|34423.7|34403.7|0
1694165700000|2023-09-08 09:35:00|34434.2|34414.2|34428.7|34408.7|34434.2|34414.2|34421.7|34401.7|0
1694166000000|2023-09-08 09:40:00|34427.7|34407.7|34444.7|34424.7|34447.2|34427.2|34427.7|34407.7|0
1694166300000|2023-09-08 09:45:00|34444.2|34424.2|34459.7|34439.7|34463.2|34443.2|34443.7|34423.7|0
1694166600000|2023-09-08 09:50:00|34458.2|34438.2|34441.7|34421.7|34458.2|34438.2|34433.7|34413.7|0
1694166900000|2023-09-08 09:55:00|34444.2|34424.2|34438.2|34418.2|34448.2|34428.2|34436.2|34416.2|0
1694167200000|2023-09-08 10:00:00|34437.7|34417.7|34440.7|34420.7|34447.7|34427.7|34432.2|34412.2|0
1694167500000|2023-09-08 10:05:00|34441.2|34421.2|34450.7|34430.7|34451.2|34431.2|34430.2|34410.2|0
1694167800000|2023-09-08 10:10:00|34451.2|34431.2|34456.7|34436.7|34460.2|34440.2|34449.7|34429.7|0
1694168100000|2023-09-08 10:15:00|34457.2|34437.2|34451.2|34431.2|34457.2|34437.2|34444.2|34424.2|0
1694168400000|2023-09-08 10:20:00|34450.7|34430.7|34462.7|34442.7|34473.2|34453.2|34450.7|34430.7|0
1694168700000|2023-09-08 10:25:00|34464.2|34444.2|34464.2|34444.2|34466.7|34446.7|34456.2|34436.2|0
1694169000000|2023-09-08 10:30:00|34463.2|34443.2|34468.7|34448.7|34469.2|34449.2|34458.7|34438.7|0
1694169300000|2023-09-08 10:35:00|34469.2|34449.2|34468.2|34448.2|34480.2|34460.2|34467.7|34447.7|0
1694169600000|2023-09-08 10:40:00|34468.7|34448.7|34466.7|34446.7|34481.7|34461.7|34466.7|34446.7|0
1694169900000|2023-09-08 10:45:00|34467.2|34447.2|34468.7|34448.7|34475.7|34455.7|34457.2|34437.2|0
1694170200000|2023-09-08 10:50:00|34469.7|34449.7|34475.7|34455.7|34477.7|34457.7|34459.7|34439.7|0
1694170500000|2023-09-08 10:55:00|34476.2|34456.2|34473.2|34453.2|34477.7|34457.7|34471.2|34451.2|0
1694170800000|2023-09-08 11:00:00|34474.2|34454.2|34472.7|34452.7|34481.7|34461.7|34472.2|34452.2|0
1694171100000|2023-09-08 11:05:00|34472.2|34452.2|34476.7|34456.7|34482.2|34462.2|34472.2|34452.2|0
1694171400000|2023-09-08 11:10:00|34474.7|34454.7|34461.2|34441.2|34476.2|34456.2|34459.2|34439.2|0
1694171700000|2023-09-08 11:15:00|34461.7|34441.7|34455.7|34435.7|34466.2|34446.2|34452.2|34432.2|0
1694172000000|2023-09-08 11:20:00|34456.7|34436.7|34444.7|34424.7|34461.2|34441.2|34444.2|34424.2|0
1694172300000|2023-09-08 11:25:00|34445.2|34425.2|34446.7|34426.7|34449.2|34429.2|34440.7|34420.7|0
1694172600000|2023-09-08 11:30:00|34446.2|34426.2|34454.2|34434.2|34458.2|34438.2|34440.7|34420.7|0
1694172900000|2023-09-08 11:35:00|34453.7|34433.7|34444.2|34424.2|34455.7|34435.7|34437.2|34417.2|0
1694173200000|2023-09-08 11:40:00|34445.2|34425.2|34453.7|34433.7|34456.2|34436.2|34438.2|34418.2|0
1694173500000|2023-09-08 11:45:00|34451.2|34431.2|34451.7|34431.7|34454.2|34434.2|34436.2|34416.2|0
1694173800000|2023-09-08 11:50:00|34452.2|34432.2|34460.7|34440.7|34466.2|34446.2|34448.7|34428.7|0
1694174100000|2023-09-08 11:55:00|34460.2|34440.2|34466.7|34446.7|34467.2|34447.2|34458.2|34438.2|0
1694174400000|2023-09-08 12:00:00|34465.7|34445.7|34469.2|34449.2|34472.7|34452.7|34461.2|34441.2|0
1694174700000|2023-09-08 12:05:00|34469.7|34449.7|34480.2|34460.2|34480.2|34460.2|34469.7|34449.7|0
1694175000000|2023-09-08 12:10:00|34481.2|34461.2|34481.2|34461.2|34487.2|34467.2|34476.7|34456.7|0
1694175300000|2023-09-08 12:15:00|34480.7|34460.7|34485.7|34465.7|34488.7|34468.7|34479.7|34459.7|0
1694175600000|2023-09-08 12:20:00|34485.2|34465.2|34486.7|34466.7|34490.2|34470.2|34482.7|34462.7|0
1694175900000|2023-09-08 12:25:00|34487.2|34467.2|34494.2|34474.2|34495.7|34475.7|34487.2|34467.2|0
1694176200000|2023-09-08 12:30:00|34492.7|34472.7|34504.7|34484.7|34506.2|34486.2|34492.2|34472.2|0
1694176500000|2023-09-08 12:35:00|34505.2|34485.2|34519.2|34499.2|34526.2|34506.2|34505.2|34485.2|0
1694176800000|2023-09-08 12:40:00|34519.7|34499.7|34514.7|34494.7|34524.7|34504.7|34508.7|34488.7|0
1694177100000|2023-09-08 12:45:00|34514.2|34494.2|34508.7|34488.7|34521.2|34501.2|34506.2|34486.2|0
1694177400000|2023-09-08 12:50:00|34508.2|34488.2|34495.7|34475.7|34508.7|34488.7|34494.7|34474.7|0
1694177700000|2023-09-08 12:55:00|34496.2|34476.2|34486.7|34466.7|34497.7|34477.7|34482.2|34462.2|0
1694178000000|2023-09-08 13:00:00|34487.2|34467.2|34502.2|34482.2|34504.2|34484.2|34481.7|34461.7|0
1694178300000|2023-09-08 13:05:00|34504.2|34484.2|34493.7|34473.7|34504.7|34484.7|34486.2|34466.2|0
1694178600000|2023-09-08 13:10:00|34493.2|34473.2|34492.7|34472.7|34501.2|34481.2|34488.7|34468.7|0
1694178900000|2023-09-08 13:15:00|34492.2|34472.2|34492.7|34472.7|34503.2|34483.2|34489.2|34469.2|0
1694179200000|2023-09-08 13:20:00|34493.2|34473.2|34501.2|34481.2|34505.2|34485.2|34488.2|34468.2|0
1694179500000|2023-09-08 13:25:00|34505.2|34485.2|34508.7|34488.7|34532.7|34512.7|34504.7|34484.7|0
1694179800000|2023-09-08 13:30:00|34509.7|34489.7|34527.2|34507.2|34535.7|34515.7|34499.2|34479.2|0
1694180100000|2023-09-08 13:35:00|34528.7|34508.7|34506.7|34486.7|34539.7|34519.7|34490.7|34470.7|0
1694180400000|2023-09-08 13:40:00|34507.2|34487.2|34526.2|34506.2|34536.7|34516.7|34494.2|34474.2|0
1694180700000|2023-09-08 13:45:00|34527.2|34507.2|34519.3|34499.3|34527.2|34507.2|34501.8|34481.8|0
1694181000000|2023-09-08 13:50:00|34520.3|34500.3|34497.3|34477.3|34523.3|34503.3|34491.3|34471.3|0
1694181300000|2023-09-08 13:55:00|34496.3|34476.3|34531.3|34511.3|34531.8|34511.8|34482.3|34462.3|0
1694181600000|2023-09-08 14:00:00|34530.3|34510.3|34566.3|34546.3|34566.3|34546.3|34526.8|34506.8|0
1694181900000|2023-09-08 14:05:00|34568.3|34548.3|34544.3|34524.3|34576.8|34556.8|34542.3|34522.3|0
1694182200000|2023-09-08 14:10:00|34542.8|34522.8|34571.3|34551.3|34571.3|34551.3|34533.3|34513.3|0
1694182500000|2023-09-08 14:15:00|34573.3|34553.3|34571.3|34551.3|34579.3|34559.3|34565.8|34545.8|0
1694182800000|2023-09-08 14:20:00|34572.8|34552.8|34600.3|34580.3|34604.3|34584.3|34568.3|34548.3|0
1694183100000|2023-09-08 14:25:00|34602.3|34582.3|34611.6|34591.6|34620.1|34600.1|34596.3|34576.3|0
1694183400000|2023-09-08 14:30:00|34614.6|34594.6|34599.6|34579.6|34628.6|34608.6|34595.6|34575.6|0
1694183700000|2023-09-08 14:35:00|34597.6|34577.6|34605.6|34585.6|34610.1|34590.1|34593.6|34573.6|0
1694184000000|2023-09-08 14:40:00|34604.6|34584.6|34593.6|34573.6|34608.1|34588.1|34573.6|34553.6|0
1694184300000|2023-09-08 14:45:00|34591.6|34571.6|34593.6|34573.6|34596.1|34576.1|34574.6|34554.6|0
1694184600000|2023-09-08 14:50:00|34596.1|34576.1|34606.6|34586.6|34614.6|34594.6|34591.1|34571.1|0
1694184900000|2023-09-08 14:55:00|34604.6|34584.6|34596.6|34576.6|34623.1|34603.1|34595.6|34575.6|0
1694185200000|2023-09-08 15:00:00|34594.1|34574.1|34616.6|34596.6|34629.6|34609.6|34593.1|34573.1|0
1694185500000|2023-09-08 15:05:00|34615.1|34595.1|34591.1|34571.1|34619.1|34599.1|34584.6|34564.6|0
1694185800000|2023-09-08 15:10:00|34589.6|34569.6|34619.1|34599.1|34623.1|34603.1|34585.6|34565.6|0
1694186100000|2023-09-08 15:15:00|34620.1|34600.1|34617.6|34597.6|34630.1|34610.1|34612.6|34592.6|0
1694186400000|2023-09-08 15:20:00|34618.6|34598.6|34612.1|34592.1|34623.6|34603.6|34609.1|34589.1|0
1694186700000|2023-09-08 15:25:00|34614.6|34594.6|34615.1|34595.1|34621.6|34601.6|34608.1|34588.1|0
1694187000000|2023-09-08 15:30:00|34614.1|34594.1|34628.6|34608.6|34637.6|34617.6|34612.6|34592.6|0
1694187300000|2023-09-08 15:35:00|34627.6|34607.6|34630.1|34610.1|34630.6|34610.6|34619.6|34599.6|0
1694187600000|2023-09-08 15:40:00|34631.8|34611.8|34611.3|34591.3|34634.3|34614.3|34606.3|34586.3|0
1694187900000|2023-09-08 15:45:00|34610.8|34590.8|34609.8|34589.8|34619.8|34599.8|34601.8|34581.8|0
1694188200000|2023-09-08 15:50:00|34608.8|34588.8|34603.3|34583.3|34611.8|34591.8|34594.3|34574.3|0
1694188500000|2023-09-08 15:55:00|34606.3|34586.3|34575.8|34555.8|34607.3|34587.3|34568.8|34548.8|0
1694188800000|2023-09-08 16:00:00|34576.8|34556.8|34573.3|34553.3|34578.3|34558.3|34559.8|34539.8|0
1694189100000|2023-09-08 16:05:00|34574.3|34554.3|34576.3|34556.3|34581.8|34561.8|34570.8|34550.8|0
1694189400000|2023-09-08 16:10:00|34574.8|34554.8|34595.8|34575.8|34600.3|34580.3|34573.3|34553.3|0
1694189700000|2023-09-08 16:15:00|34596.8|34576.8|34622.3|34602.3|34625.3|34605.3|34596.8|34576.8|0
1694190000000|2023-09-08 16:20:00|34622.8|34602.8|34619.8|34599.8|34629.3|34609.3|34606.3|34586.3|0
1694190300000|2023-09-08 16:25:00|34616.8|34596.8|34593.3|34573.3|34616.8|34596.8|34593.3|34573.3|0
1694190600000|2023-09-08 16:30:00|34592.8|34572.8|34586.3|34566.3|34592.8|34572.8|34560.8|34540.8|0
1694190900000|2023-09-08 16:35:00|34585.3|34565.3|34582.8|34562.8|34588.3|34568.3|34573.3|34553.3|0
1694191200000|2023-09-08 16:40:00|34582.3|34562.3|34594.3|34574.3|34607.3|34587.3|34581.3|34561.3|0
1694191500000|2023-09-08 16:45:00|34595.8|34575.8|34574.3|34554.3|34598.8|34578.8|34572.3|34552.3|0
1694191800000|2023-09-08 16:50:00|34571.8|34551.8|34582.8|34562.8|34588.3|34568.3|34564.8|34544.8|0
1694192100000|2023-09-08 16:55:00|34581.3|34561.3|34598.3|34578.3|34598.8|34578.8|34577.3|34557.3|0
1694192400000|2023-09-08 17:00:00|34595.3|34575.3|34587.8|34567.8|34597.8|34577.8|34573.3|34553.3|0
1694192700000|2023-09-08 17:05:00|34588.3|34568.3|34584.3|34564.3|34588.3|34568.3|34576.3|34556.3|0
1694193000000|2023-09-08 17:10:00|34585.8|34565.8|34599.1|34579.1|34599.1|34579.1|34576.3|34556.3|0
1694193300000|2023-09-08 17:15:00|34597.1|34577.1|34624.6|34604.6|34626.1|34606.1|34596.1|34576.1|0
1694193600000|2023-09-08 17:20:00|34625.6|34605.6|34604.1|34584.1|34629.1|34609.1|34603.1|34583.1|0
1694193900000|2023-09-08 17:25:00|34603.6|34583.6|34599.6|34579.6|34603.6|34583.6|34586.6|34566.6|0
1694194200000|2023-09-08 17:30:00|34600.6|34580.6|34599.6|34579.6|34605.6|34585.6|34583.1|34563.1|0
1694194500000|2023-09-08 17:35:00|34597.6|34577.6|34599.6|34579.6|34601.6|34581.6|34586.1|34566.1|0
1694194800000|2023-09-08 17:40:00|34600.1|34580.1|34600.1|34580.1|34613.1|34593.1|34589.6|34569.6|0
1694195100000|2023-09-08 17:45:00|34600.6|34580.6|34596.6|34576.6|34606.6|34586.6|34594.1|34574.1|0
1694195400000|2023-09-08 17:50:00|34597.1|34577.1|34584.1|34564.1|34601.1|34581.1|34581.6|34561.6|0
1694195700000|2023-09-08 17:55:00|34584.6|34564.6|34604.1|34584.1|34606.1|34586.1|34583.6|34563.6|0
1694196000000|2023-09-08 18:00:00|34603.6|34583.6|34619.6|34599.6|34622.6|34602.6|34603.1|34583.1|0
1694196300000|2023-09-08 18:05:00|34621.1|34601.1|34609.6|34589.6|34623.1|34603.1|34606.6|34586.6|0
1694196600000|2023-09-08 18:10:00|34608.1|34588.1|34560.1|34540.1|34609.6|34589.6|34548.1|34528.1|0
1694196900000|2023-09-08 18:15:00|34558.1|34538.1|34561.1|34541.1|34564.1|34544.1|34553.1|34533.1|0
1694197200000|2023-09-08 18:20:00|34558.6|34538.6|34554|34534|34569|34549|34550.5|34530.5|0
1694197500000|2023-09-08 18:25:00|34555.5|34535.5|34556|34536|34560.5|34540.5|34543|34523|0
1694197800000|2023-09-08 18:30:00|34557|34537|34543.5|34523.5|34557|34537|34538.5|34518.5|0
1694198100000|2023-09-08 18:35:00|34544|34524|34538|34518|34565.5|34545.5|34535|34515|0
1694198400000|2023-09-08 18:40:00|34538.5|34518.5|34559.5|34539.5|34565|34545|34535|34515|0
1694198700000|2023-09-08 18:45:00|34558|34538|34546|34526|34561.5|34541.5|34540|34520|0
1694199000000|2023-09-08 18:50:00|34545|34525|34538|34518|34551|34531|34535.5|34515.5|0
1694199300000|2023-09-08 18:55:00|34537.5|34517.5|34538|34518|34548|34528|34534.5|34514.5|0
1694199600000|2023-09-08 19:00:00|34537|34517|34521|34501|34539.5|34519.5|34511|34491|0
1694199900000|2023-09-08 19:05:00|34520|34500|34522.5|34502.5|34537|34517|34518|34498|0
1694200200000|2023-09-08 19:10:00|34524|34504|34531.5|34511.5|34536|34516|34517.5|34497.5|0
1694200500000|2023-09-08 19:15:00|34529.5|34509.5|34518.5|34498.5|34531|34511|34516|34496|0
1694200800000|2023-09-08 19:20:00|34517.5|34497.5|34523|34503|34528|34508|34507.5|34487.5|0
1694201100000|2023-09-08 19:25:00|34523.5|34503.5|34513|34493|34527|34507|34505|34485|0
1694201400000|2023-09-08 19:30:00|34509.5|34489.5|34535.5|34515.5|34539.5|34519.5|34503|34483|0
1694201700000|2023-09-08 19:35:00|34536|34516|34545|34525|34545|34525|34527|34507|0
1694202000000|2023-09-08 19:40:00|34544.7|34524.7|34555.7|34535.7|34556.7|34536.7|34538.2|34518.2|0
1694202300000|2023-09-08 19:45:00|34557.2|34537.2|34555.2|34535.2|34566.2|34546.2|34551.7|34531.7|0
1694202600000|2023-09-08 19:50:00|34554.2|34534.2|34553.2|34533.2|34558.7|34538.7|34537.2|34517.2|0
1694202900000|2023-09-08 19:55:00|34552.7|34532.7|34587.2|34567.2|34597.2|34577.2|34551.2|34531.2|0
1694203200000|2023-09-08 20:00:00|34586.2|34566.2|34589.7|34569.7|34592.2|34572.2|34573.2|34553.2|0
1694203500000|2023-09-08 20:05:00|34589.2|34569.2|34601.2|34581.2|34605.2|34585.2|34589.2|34569.2|0
1694203800000|2023-09-08 20:10:00|34602.2|34582.2|34604.2|34584.2|34607.2|34587.2|34593.7|34573.7|0
1694204100000|2023-09-08 20:15:00|34602.7|34582.7|34606.2|34586.2|34606.2|34586.2|34599.2|34579.2|0
1694204400000|2023-09-08 20:20:00|34605.7|34585.7|34611.2|34591.2|34612.7|34592.7|34602.7|34582.7|0
1694204700000|2023-09-08 20:25:00|34610.7|34590.7|34608.2|34588.2|34612.7|34592.7|34607.2|34587.2|0
1694205000000|2023-09-08 20:30:00|34607.7|34587.7|34602.7|34582.7|34609.7|34589.7|34601.7|34581.7|0
1694205300000|2023-09-08 20:35:00|34602.2|34582.2|34604.2|34584.2|34607.7|34587.7|34601.7|34581.7|0
1694205600000|2023-09-08 20:40:00|34604.7|34584.7|34601.2|34581.2|34605.7|34585.7|34600.2|34580.2|0
1694205900000|2023-09-08 20:45:00|34601.7|34581.7|34599.2|34579.2|34604.2|34584.2|34598.2|34578.2|0
1694206200000|2023-09-08 20:50:00|34599.7|34579.7|34593.7|34573.7|34600.2|34580.2|34593.7|34573.7|0
1694206500000|2023-09-08 20:55:00|34594.2|34574.2|34587.6|34567.6|34594.7|34574.7|34584.2|34564.2|0
1694261400000|2023-09-09 12:10:00|34587.4|34567.4|34587.4|34567.4|34587.4|34567.4|34587.4|34567.4|0
1694266200000|2023-09-09 13:30:00|34587.6|34567.6|34587.6|34567.6|34587.6|34567.6|34587.6|34567.6|0
1694272200000|2023-09-09 15:10:00|34586|34566|34586|34566|34586|34566|34586|34566|0
1694276100000|2023-09-09 16:15:00|34592|34572|34591|34573|34592|34573|34591|34572|0
1694278500000|2023-09-09 16:55:00|34591.7|34573.7|34591.7|34573.7|34591.7|34573.7|34591.7|34573.7|0
1694279400000|2023-09-09 17:10:00|34590.5|34572.5|34590.5|34572.5|34590.5|34572.5|34590.5|34572.5|0
1694328900000|2023-09-10 06:55:00|34593.5|34575.5|34593.5|34575.5|34593.5|34575.5|34593.5|34575.5|0
1694343300000|2023-09-10 10:55:00|34593.7|34575.7|34593.7|34575.7|34593.7|34575.7|34593.7|34575.7|0
1694362500000|2023-09-10 16:15:00|34600.9|34582.9|34600.9|34582.9|34600.9|34582.9|34600.9|34582.9|0
1694364000000|2023-09-10 16:40:00|34601.1|34583.1|34601.1|34583.1|34601.1|34583.1|34601.1|34583.1|0
1694367900000|2023-09-10 17:45:00|34600.7|34582.7|34600.7|34582.7|34600.7|34582.7|34600.7|34582.7|0
1694379300000|2023-09-10 20:55:00|34600.4|34582.4|34600.4|34582.4|34600.4|34582.4|34600.4|34582.4|0
1694379600000|2023-09-10 21:00:00|34600.6|34582.6|34600.4|34582.4|34600.6|34582.6|34600.4|34582.4|0
1694381700000|2023-09-10 21:35:00|34601.5|34583.5|34597.4|34579.4|34601.8|34583.8|34597.4|34579.4|0
1694383200000|2023-09-10 22:00:00|34584.5|34566.5|34593.2|34575.2|34611.7|34593.7|34584.5|34566.5|0
1694383500000|2023-09-10 22:05:00|34592.7|34574.7|34590.7|34572.7|34592.7|34574.7|34584.7|34566.7|0
1694383800000|2023-09-10 22:10:00|34590.2|34572.2|34588.2|34570.2|34590.7|34572.7|34587.2|34569.2|0
1694384100000|2023-09-10 22:15:00|34588.7|34570.7|34580.7|34562.7|34588.7|34570.7|34579.7|34561.7|0
1694384400000|2023-09-10 22:20:00|34581.2|34563.2|34587.7|34569.7|34589.2|34571.2|34581.2|34563.2|0
1694384700000|2023-09-10 22:25:00|34588.2|34570.2|34586.7|34568.7|34588.7|34570.7|34585.7|34567.7|0
1694385000000|2023-09-10 22:30:00|34587.2|34569.2|34592.7|34574.7|34593.7|34575.7|34586.2|34568.2|0
1694385300000|2023-09-10 22:35:00|34593.2|34575.2|34595.7|34577.7|34596.2|34578.2|34590.7|34572.7|0
1694385600000|2023-09-10 22:40:00|34595.2|34577.2|34593.7|34575.7|34598.2|34580.2|34592.7|34574.7|0
1694385900000|2023-09-10 22:45:00|34594.2|34576.2|34595.2|34577.2|34597.2|34579.2|34592.7|34574.7|0
1694386200000|2023-09-10 22:50:00|34595.7|34577.7|34596.2|34578.2|34597.7|34579.7|34594.2|34576.2|0
1694386500000|2023-09-10 22:55:00|34596.7|34578.7|34598.7|34580.7|34599.7|34581.7|34595.2|34577.2|0
1694386800000|2023-09-10 23:00:00|34599.2|34581.2|34592.7|34574.7|34599.7|34581.7|34592.7|34574.7|0
1694387100000|2023-09-10 23:05:00|34592.2|34574.2|34588.7|34570.7|34593.7|34575.7|34588.7|34570.7|0
1694387400000|2023-09-10 23:10:00|34589.2|34571.2|34592.2|34574.2|34595.2|34577.2|34588.7|34570.7|0
1694387700000|2023-09-10 23:15:00|34591.7|34573.7|34593.7|34575.7|34594.2|34576.2|34590.2|34572.2|0
1694388000000|2023-09-10 23:20:00|34594.2|34576.2|34597.2|34579.2|34598.2|34580.2|34593.2|34575.2|0
1694388300000|2023-09-10 23:25:00|34597.7|34579.7|34603.2|34585.2|34603.2|34585.2|34596.7|34578.7|0
1694388600000|2023-09-10 23:30:00|34603.7|34585.7|34600.2|34582.2|34603.7|34585.7|34599.7|34581.7|0
1694388900000|2023-09-10 23:35:00|34600.7|34582.7|34604.2|34586.2|34605.2|34587.2|34597.7|34579.7|0
1694389200000|2023-09-10 23:40:00|34603.2|34585.2|34600.2|34582.2|34603.7|34585.7|34598.7|34580.7|0
1694389500000|2023-09-10 23:45:00|34600.7|34582.7|34604.7|34586.7|34606.7|34588.7|34600.7|34582.7|0
1694389800000|2023-09-10 23:50:00|34605.2|34587.2|34603.7|34585.7|34607.7|34589.7|34602.2|34584.2|0
1694390100000|2023-09-10 23:55:00|34603.2|34585.2|34611.2|34593.2|34612.7|34594.7|34603.2|34585.2|0
1694390400000|2023-09-11 00:00:00|34612.2|34594.2|34618.2|34600.2|34623.2|34605.2|34608.7|34590.7|0
1694390700000|2023-09-11 00:05:00|34617.7|34599.7|34596.2|34578.2|34619.2|34601.2|34593.7|34575.7|0
1694391000000|2023-09-11 00:10:00|34596.7|34578.7|34593.7|34575.7|34601.7|34583.7|34588.2|34570.2|0
1694391300000|2023-09-11 00:15:00|34594.2|34576.2|34594.7|34576.7|34595.7|34577.7|34588.7|34570.7|0
1694391600000|2023-09-11 00:20:00|34595.2|34577.2|34602.7|34584.7|34604.2|34586.2|34593.7|34575.7|0
1694391900000|2023-09-11 00:25:00|34603.2|34585.2|34597.7|34579.7|34605.7|34587.7|34595.7|34577.7|0
1694392200000|2023-09-11 00:30:00|34597.2|34579.2|34599.7|34581.7|34602.2|34584.2|34592.7|34574.7|0
1694392500000|2023-09-11 00:35:00|34599.2|34581.2|34601.2|34583.2|34607.2|34589.2|34598.2|34580.2|0
1694392800000|2023-09-11 00:40:00|34601.7|34583.7|34599.7|34581.7|34604.7|34586.7|34599.7|34581.7|0
1694393100000|2023-09-11 00:45:00|34600.2|34582.2|34598.7|34580.7|34602.7|34584.7|34598.7|34580.7|0
1694393400000|2023-09-11 00:50:00|34599.2|34581.2|34590.7|34572.7|34599.7|34581.7|34589.2|34571.2|0
1694393700000|2023-09-11 00:55:00|34591.2|34573.2|34588.7|34570.7|34591.2|34573.2|34585.2|34567.2|0
1694394000000|2023-09-11 01:00:00|34587.7|34569.7|34588.7|34570.7|34594.2|34576.2|34584.7|34566.7|0
1694394300000|2023-09-11 01:05:00|34588.2|34570.2|34592.7|34574.7|34593.2|34575.2|34584.7|34566.7|0
1694394600000|2023-09-11 01:10:00|34592.2|34574.2|34594.2|34576.2|34598.7|34580.7|34591.7|34573.7|0
1694394900000|2023-09-11 01:15:00|34594.7|34576.7|34593.2|34575.2|34599.7|34581.7|34589.2|34571.2|0
1694395200000|2023-09-11 01:20:00|34592.2|34574.2|34587.7|34569.7|34592.7|34574.7|34583.7|34565.7|0
1694395500000|2023-09-11 01:25:00|34588.2|34570.2|34584.2|34566.2|34588.2|34570.2|34583.7|34565.7|0
1694395800000|2023-09-11 01:30:00|34584.7|34566.7|34576.7|34558.7|34587.2|34569.2|34576.2|34558.2|0
1694396100000|2023-09-11 01:35:00|34577.2|34559.2|34586.2|34568.2|34592.2|34574.2|34572.2|34554.2|0
1694396400000|2023-09-11 01:40:00|34586.7|34568.7|34588.7|34570.7|34590.2|34572.2|34584.2|34566.2|0
1694396700000|2023-09-11 01:45:00|34588.2|34570.2|34599.2|34581.2|34601.7|34583.7|34587.7|34569.7|0
1694397000000|2023-09-11 01:50:00|34599.7|34581.7|34600.2|34582.2|34604.7|34586.7|34598.2|34580.2|0
1694397300000|2023-09-11 01:55:00|34600.7|34582.7|34602.2|34584.2|34602.7|34584.7|34592.2|34574.2|0
1694397600000|2023-09-11 02:00:00|34602.7|34584.7|34600.7|34582.7|34605.7|34587.7|34600.2|34582.2|0
1694397900000|2023-09-11 02:05:00|34601.2|34583.2|34599.7|34581.7|34603.7|34585.7|34599.7|34581.7|0
1694398200000|2023-09-11 02:10:00|34600.2|34582.2|34597.2|34579.2|34601.7|34583.7|34596.7|34578.7|0
1694398500000|2023-09-11 02:15:00|34597.7|34579.7|34588.7|34570.7|34599.7|34581.7|34588.2|34570.2|0
1694398800000|2023-09-11 02:20:00|34589.2|34571.2|34594.7|34576.7|34594.7|34576.7|34588.7|34570.7|0
1694399100000|2023-09-11 02:25:00|34595.2|34577.2|34605.7|34587.7|34608.7|34590.7|34594.7|34576.7|0
1694399400000|2023-09-11 02:30:00|34606.2|34588.2|34607.7|34589.7|34607.7|34589.7|34601.7|34583.7|0
1694399700000|2023-09-11 02:35:00|34607.2|34589.2|34604.7|34586.7|34608.2|34590.2|34601.2|34583.2|0
1694400000000|2023-09-11 02:40:00|34605.2|34587.2|34600.2|34582.2|34605.7|34587.7|34599.7|34581.7|0
1694400300000|2023-09-11 02:45:00|34601.2|34583.2|34601.2|34583.2|34602.2|34584.2|34596.7|34578.7|0
1694400600000|2023-09-11 02:50:00|34601.7|34583.7|34607.2|34589.2|34611.2|34593.2|34601.7|34583.7|0
1694400900000|2023-09-11 02:55:00|34607.7|34589.7|34607.7|34589.7|34609.2|34591.2|34604.7|34586.7|0
1694401200000|2023-09-11 03:00:00|34608.2|34590.2|34604.2|34586.2|34608.2|34590.2|34602.7|34584.7|0
1694401500000|2023-09-11 03:05:00|34604.7|34586.7|34607.2|34589.2|34609.2|34591.2|34603.2|34585.2|0
1694401800000|2023-09-11 03:10:00|34606.7|34588.7|34604.7|34586.7|34610.7|34592.7|34604.2|34586.2|0
1694402100000|2023-09-11 03:15:00|34605.2|34587.2|34597.7|34579.7|34606.7|34588.7|34597.7|34579.7|0
1694402400000|2023-09-11 03:20:00|34597.2|34579.2|34597.7|34579.7|34598.7|34580.7|34594.7|34576.7|0
1694402700000|2023-09-11 03:25:00|34597.2|34579.2|34600.7|34582.7|34602.7|34584.7|34596.7|34578.7|0
1694403000000|2023-09-11 03:30:00|34600.2|34582.2|34598.7|34580.7|34600.7|34582.7|34594.2|34576.2|0
1694403300000|2023-09-11 03:35:00|34599.2|34581.2|34607.2|34589.2|34608.7|34590.7|34598.7|34580.7|0
1694403600000|2023-09-11 03:40:00|34606.7|34588.7|34601.7|34583.7|34606.7|34588.7|34601.7|34583.7|0
1694403900000|2023-09-11 03:45:00|34602.7|34584.7|34598.7|34580.7|34603.2|34585.2|34598.7|34580.7|0
1694404200000|2023-09-11 03:50:00|34599.2|34581.2|34596.2|34578.2|34602.2|34584.2|34595.7|34577.7|0
1694404500000|2023-09-11 03:55:00|34596.7|34578.7|34598.2|34580.2|34598.7|34580.7|34596.7|34578.7|0
1694404800000|2023-09-11 04:00:00|34598.7|34580.7|34602.2|34584.2|34603.7|34585.7|34597.7|34579.7|0
1694405100000|2023-09-11 04:05:00|34601.7|34583.7|34604.7|34586.7|34605.7|34587.7|34601.2|34583.2|0
1694405400000|2023-09-11 04:10:00|34605.2|34587.2|34605.7|34587.7|34606.2|34588.2|34603.7|34585.7|0
1694405700000|2023-09-11 04:15:00|34606.2|34588.2|34605.7|34587.7|34609.2|34591.2|34601.2|34583.2|0
1694406000000|2023-09-11 04:20:00|34606.2|34588.2|34609.2|34591.2|34609.2|34591.2|34603.2|34585.2|0
1694406300000|2023-09-11 04:25:00|34609.7|34591.7|34611.7|34593.7|34612.7|34594.7|34609.2|34591.2|0
1694406600000|2023-09-11 04:30:00|34612.2|34594.2|34613.7|34595.7|34614.7|34596.7|34610.7|34592.7|0
1694406900000|2023-09-11 04:35:00|34614.2|34596.2|34620.2|34602.2|34623.2|34605.2|34613.7|34595.7|0
1694407200000|2023-09-11 04:40:00|34620.7|34602.7|34619.7|34601.7|34624.2|34606.2|34616.7|34598.7|0
1694407500000|2023-09-11 04:45:00|34620.2|34602.2|34623.7|34605.7|34624.7|34606.7|34619.7|34601.7|0
1694407800000|2023-09-11 04:50:00|34624.2|34606.2|34626.7|34608.7|34628.7|34610.7|34623.7|34605.7|0
1694408100000|2023-09-11 04:55:00|34627.2|34609.2|34630.7|34612.7|34632.2|34614.2|34625.7|34607.7|0
1694408400000|2023-09-11 05:00:00|34631.2|34613.2|34633.7|34615.7|34640.2|34622.2|34631.2|34613.2|0
1694408700000|2023-09-11 05:05:00|34633.2|34615.2|34628.7|34610.7|34634.7|34616.7|34626.7|34608.7|0
1694409000000|2023-09-11 05:10:00|34628.2|34610.2|34641.7|34623.7|34643.2|34625.2|34627.7|34609.7|0
1694409300000|2023-09-11 05:15:00|34642.2|34624.2|34642.7|34624.7|34643.7|34625.7|34638.2|34620.2|0
1694409600000|2023-09-11 05:20:00|34643.2|34625.2|34648.2|34630.2|34649.7|34631.7|34640.7|34622.7|0
1694409900000|2023-09-11 05:25:00|34648.7|34630.7|34647.7|34629.7|34650.2|34632.2|34642.2|34624.2|0
1694410200000|2023-09-11 05:30:00|34648.2|34630.2|34650.2|34632.2|34651.7|34633.7|34644.7|34626.7|0
1694410500000|2023-09-11 05:35:00|34650.7|34632.7|34643.7|34625.7|34651.2|34633.2|34642.2|34624.2|0
1694410800000|2023-09-11 05:40:00|34644.2|34626.2|34647.7|34629.7|34648.7|34630.7|34644.2|34626.2|0
1694411100000|2023-09-11 05:45:00|34648.2|34630.2|34654.2|34636.2|34655.7|34637.7|34647.7|34629.7|0
1694411400000|2023-09-11 05:50:00|34654.7|34636.7|34655.2|34637.2|34660.7|34642.7|34653.2|34635.2|0
1694411700000|2023-09-11 05:55:00|34654.7|34636.7|34661.7|34643.7|34662.7|34644.7|34652.7|34634.7|0
1694412000000|2023-09-11 06:00:00|34662.2|34644.2|34651.7|34633.7|34665.2|34647.2|34650.7|34632.7|0
1694412300000|2023-09-11 06:05:00|34652.2|34634.2|34659.7|34641.7|34663.7|34645.7|34652.2|34634.2|0
1694412600000|2023-09-11 06:10:00|34660.7|34642.7|34657.7|34639.7|34666.2|34648.2|34656.7|34638.7|0
1694412900000|2023-09-11 06:15:00|34657.2|34639.2|34654.7|34636.7|34660.7|34642.7|34651.2|34633.2|0
1694413200000|2023-09-11 06:20:00|34655.2|34637.2|34657.7|34639.7|34660.2|34642.2|34653.7|34635.7|0
1694413500000|2023-09-11 06:25:00|34657.2|34639.2|34661.2|34643.2|34662.2|34644.2|34654.2|34636.2|0
1694413800000|2023-09-11 06:30:00|34661.7|34643.7|34667.7|34649.7|34667.7|34649.7|34660.7|34642.7|0
1694414100000|2023-09-11 06:35:00|34667.2|34649.2|34665.2|34647.2|34668.7|34650.7|34665.2|34647.2|0
1694414400000|2023-09-11 06:40:00|34665.7|34647.7|34672.7|34654.7|34674.2|34656.2|34663.7|34645.7|0
1694414700000|2023-09-11 06:45:00|34672.2|34654.2|34665.7|34647.7|34673.2|34655.2|34664.7|34646.7|0
1694415000000|2023-09-11 06:50:00|34666.2|34648.2|34664.2|34646.2|34668.2|34650.2|34660.7|34642.7|0
1694415300000|2023-09-11 06:55:00|34663.2|34645.2|34669.2|34651.2|34671.2|34653.2|34663.2|34645.2|0
1694415600000|2023-09-11 07:00:00|34668.7|34650.7|34686.7|34668.7|34689.7|34671.7|34668.7|34650.7|0
1694415900000|2023-09-11 07:05:00|34687.7|34669.7|34696.7|34678.7|34701.2|34683.2|34683.7|34665.7|0
1694416200000|2023-09-11 07:10:00|34698.7|34680.7|34697.2|34679.2|34701.2|34683.2|34691.7|34673.7|0
1694416500000|2023-09-11 07:15:00|34699.2|34681.2|34709.7|34691.7|34710.2|34692.2|34694.7|34676.7|0
1694416800000|2023-09-11 07:20:00|34710.2|34692.2|34711.7|34693.7|34716.2|34698.2|34703.2|34685.2|0
1694417100000|2023-09-11 07:25:00|34712.2|34694.2|34715.7|34697.7|34716.7|34698.7|34708.2|34690.2|0
1694417400000|2023-09-11 07:30:00|34716.2|34698.2|34716.2|34698.2|34720.2|34702.2|34711.2|34693.2|0
1694417700000|2023-09-11 07:35:00|34715.7|34697.7|34717.7|34699.7|34722.7|34704.7|34714.2|34696.2|0
1694418000000|2023-09-11 07:40:00|34717.2|34699.2|34722.7|34704.7|34722.7|34704.7|34713.7|34695.7|0
1694418300000|2023-09-11 07:45:00|34723.2|34705.2|34720.7|34702.7|34725.2|34707.2|34715.7|34697.7|0
1694418600000|2023-09-11 07:50:00|34721.2|34703.2|34722.2|34704.2|34725.7|34707.7|34716.2|34698.2|0
1694418900000|2023-09-11 07:55:00|34722.7|34704.7|34713.7|34695.7|34725.7|34707.7|34710.7|34692.7|0
1694419200000|2023-09-11 08:00:00|34706.7|34688.7|34699.7|34681.7|34715.2|34697.2|34697.2|34679.2|0
1694419500000|2023-09-11 08:05:00|34698.7|34680.7|34681.7|34663.7|34698.7|34680.7|34677.2|34659.2|0
1694419800000|2023-09-11 08:10:00|34678.7|34660.7|34672.7|34654.7|34680.7|34662.7|34672.7|34654.7|0
1694420100000|2023-09-11 08:15:00|34671.7|34653.7|34674.7|34656.7|34675.2|34657.2|34664.7|34646.7|0
1694420400000|2023-09-11 08:20:00|34674.2|34656.2|34667.7|34649.7|34680.2|34662.2|34664.2|34646.2|0
1694420700000|2023-09-11 08:25:00|34668.2|34650.2|34673.7|34655.7|34677.7|34659.7|34665.7|34647.7|0
1694421000000|2023-09-11 08:30:00|34675.7|34657.7|34674.2|34656.2|34687.2|34669.2|34672.2|34654.2|0
1694421300000|2023-09-11 08:35:00|34674.7|34656.7|34667.7|34649.7|34677.2|34659.2|34660.7|34642.7|0
1694421600000|2023-09-11 08:40:00|34667.2|34649.2|34655.2|34637.2|34668.2|34650.2|34654.2|34636.2|0
1694421900000|2023-09-11 08:45:00|34653.7|34635.7|34653.7|34635.7|34656.7|34638.7|34652.2|34634.2|0
1694422200000|2023-09-11 08:50:00|34654.2|34636.2|34638.7|34620.7|34654.2|34636.2|34638.2|34620.2|0
1694422500000|2023-09-11 08:55:00|34638.2|34620.2|34644.7|34626.7|34646.2|34628.2|34637.7|34619.7|0
1694422800000|2023-09-11 09:00:00|34644.2|34626.2|34659.7|34641.7|34661.7|34643.7|34643.2|34625.2|0
1694423100000|2023-09-11 09:05:00|34660.2|34642.2|34667.7|34649.7|34669.2|34651.2|34659.7|34641.7|0
1694423400000|2023-09-11 09:10:00|34668.2|34650.2|34659.7|34641.7|34668.7|34650.7|34658.2|34640.2|0
1694423700000|2023-09-11 09:15:00|34658.7|34640.7|34666.2|34648.2|34671.2|34653.2|34652.7|34634.7|0
1694424000000|2023-09-11 09:20:00|34666.7|34648.7|34666.2|34648.2|34671.2|34653.2|34664.7|34646.7|0
1694424300000|2023-09-11 09:25:00|34666.7|34648.7|34673.7|34655.7|34681.7|34663.7|34666.7|34648.7|0
1694424600000|2023-09-11 09:30:00|34674.2|34656.2|34674.7|34656.7|34676.2|34658.2|34670.7|34652.7|0
1694424900000|2023-09-11 09:35:00|34675.2|34657.2|34676.7|34658.7|34683.2|34665.2|34671.2|34653.2|0
1694425200000|2023-09-11 09:40:00|34677.2|34659.2|34677.2|34659.2|34678.2|34660.2|34674.2|34656.2|0
1694425500000|2023-09-11 09:45:00|34676.7|34658.7|34672.7|34654.7|34677.7|34659.7|34671.7|34653.7|0
1694425800000|2023-09-11 09:50:00|34673.2|34655.2|34672.7|34654.7|34677.7|34659.7|34670.2|34652.2|0
1694426100000|2023-09-11 09:55:00|34673.2|34655.2|34675.7|34657.7|34677.2|34659.2|34671.2|34653.2|0
1694426400000|2023-09-11 10:00:00|34674.7|34656.7|34666.2|34648.2|34678.2|34660.2|34664.7|34646.7|0
1694426700000|2023-09-11 10:05:00|34665.7|34647.7|34667.7|34649.7|34671.7|34653.7|34662.7|34644.7|0
1694427000000|2023-09-11 10:10:00|34668.2|34650.2|34654.7|34636.7|34668.7|34650.7|34654.7|34636.7|0
1694427300000|2023-09-11 10:15:00|34654.2|34636.2|34651.7|34633.7|34657.2|34639.2|34649.2|34631.2|0
1694427600000|2023-09-11 10:20:00|34652.2|34634.2|34654.2|34636.2|34655.7|34637.7|34647.2|34629.2|0
1694427900000|2023-09-11 10:25:00|34654.7|34636.7|34661.2|34643.2|34665.7|34647.7|34654.7|34636.7|0
1694428200000|2023-09-11 10:30:00|34661.7|34643.7|34666.2|34648.2|34669.2|34651.2|34658.7|34640.7|0
1694428500000|2023-09-11 10:35:00|34666.7|34648.7|34660.7|34642.7|34667.7|34649.7|34658.7|34640.7|0
1694428800000|2023-09-11 10:40:00|34660.2|34642.2|34663.2|34645.2|34663.2|34645.2|34655.2|34637.2|0
1694429100000|2023-09-11 10:45:00|34662.7|34644.7|34669.2|34651.2|34669.2|34651.2|34661.7|34643.7|0
1694429400000|2023-09-11 10:50:00|34668.7|34650.7|34667.2|34649.2|34673.2|34655.2|34662.7|34644.7|0
1694429700000|2023-09-11 10:55:00|34666.7|34648.7|34682.2|34664.2|34683.7|34665.7|34663.7|34645.7|0
1694430000000|2023-09-11 11:00:00|34677.7|34659.7|34675.2|34657.2|34684.7|34666.7|34673.2|34655.2|0
1694430300000|2023-09-11 11:05:00|34674.2|34656.2|34673.7|34655.7|34679.7|34661.7|34666.2|34648.2|0
1694430600000|2023-09-11 11:10:00|34672.7|34654.7|34660.7|34642.7|34674.7|34656.7|34660.7|34642.7|0
1694430900000|2023-09-11 11:15:00|34660.2|34642.2|34672.7|34654.7|34674.7|34656.7|34658.2|34640.2|0
1694431200000|2023-09-11 11:20:00|34672.2|34654.2|34662.7|34644.7|34672.2|34654.2|34658.7|34640.7|0
1694431500000|2023-09-11 11:25:00|34662.2|34644.2|34662.2|34644.2|34663.7|34645.7|34660.2|34642.2|0
1694431800000|2023-09-11 11:30:00|34662.7|34644.7|34650.7|34632.7|34665.7|34647.7|34645.2|34627.2|0
1694432100000|2023-09-11 11:35:00|34651.2|34633.2|34657.7|34639.7|34658.7|34640.7|34648.7|34630.7|0
1694432400000|2023-09-11 11:40:00|34657.2|34639.2|34642.7|34624.7|34660.7|34642.7|34642.2|34624.2|0
1694432700000|2023-09-11 11:45:00|34641.7|34623.7|34654.2|34636.2|34657.2|34639.2|34637.7|34619.7|0
1694433000000|2023-09-11 11:50:00|34654.7|34636.7|34634.2|34616.2|34655.7|34637.7|34634.2|34616.2|0
1694433300000|2023-09-11 11:55:00|34633.7|34615.7|34627.7|34609.7|34633.7|34615.7|34624.7|34606.7|0
1694433600000|2023-09-11 12:00:00|34627.2|34609.2|34633.7|34615.7|34634.2|34616.2|34612.7|34594.7|0
1694433900000|2023-09-11 12:05:00|34634.2|34616.2|34648.7|34630.7|34650.2|34632.2|34632.2|34614.2|0
1694434200000|2023-09-11 12:10:00|34649.2|34631.2|34663.7|34645.7|34663.7|34645.7|34648.2|34630.2|0
1694434500000|2023-09-11 12:15:00|34664.2|34646.2|34668.2|34650.2|34669.7|34651.7|34660.7|34642.7|0
1694434800000|2023-09-11 12:20:00|34667.7|34649.7|34669.7|34651.7|34676.2|34658.2|34663.7|34645.7|0
1694435100000|2023-09-11 12:25:00|34669.2|34651.2|34672.7|34654.7|34675.7|34657.7|34669.2|34651.2|0
1694435400000|2023-09-11 12:30:00|34672.2|34654.2|34659.2|34641.2|34675.2|34657.2|34655.7|34637.7|0
1694435700000|2023-09-11 12:35:00|34661.7|34643.7|34667.7|34649.7|34672.2|34654.2|34660.7|34642.7|0
1694436000000|2023-09-11 12:40:00|34667.2|34649.2|34664.2|34646.2|34667.2|34649.2|34654.2|34636.2|0
1694436300000|2023-09-11 12:45:00|34663.7|34645.7|34660.2|34642.2|34664.7|34646.7|34656.7|34638.7|0
1694436600000|2023-09-11 12:50:00|34660.7|34642.7|34664.2|34646.2|34665.2|34647.2|34657.7|34639.7|0
1694436900000|2023-09-11 12:55:00|34661.2|34643.2|34677.2|34659.2|34680.2|34662.2|34661.2|34643.2|0
1694437200000|2023-09-11 13:00:00|34678.2|34660.2|34698.7|34680.7|34698.7|34680.7|34677.2|34659.2|0
1694437500000|2023-09-11 13:05:00|34699.2|34681.2|34697.7|34679.7|34702.2|34684.2|34696.7|34678.7|0
1694437800000|2023-09-11 13:10:00|34698.2|34680.2|34687.7|34669.7|34710.2|34692.2|34686.7|34668.7|0
1694438100000|2023-09-11 13:15:00|34687.2|34669.2|34683.2|34665.2|34692.2|34674.2|34682.7|34664.7|0
1694438400000|2023-09-11 13:20:00|34684.2|34666.2|34689.7|34671.7|34692.2|34674.2|34678.2|34660.2|0
1694438700000|2023-09-11 13:25:00|34690.2|34672.2|34729.7|34711.7|34729.7|34711.7|34690.2|34672.2|0
1694439000000|2023-09-11 13:30:00|34737.2|34719.2|34777.5|34759.5|34787.7|34769.7|34736.7|34718.7|0
1694439300000|2023-09-11 13:35:00|34779|34761|34745.8|34727.8|34794.3|34776.3|34745.3|34727.3|0
1694439600000|2023-09-11 13:40:00|34746.3|34728.3|34748.3|34730.3|34756.3|34738.3|34738.8|34720.8|0
1694439900000|2023-09-11 13:45:00|34749.8|34731.8|34721.1|34703.1|34749.8|34731.8|34718.6|34700.6|0
1694440200000|2023-09-11 13:50:00|34720.1|34702.1|34697.1|34679.1|34720.1|34702.1|34694.6|34676.6|0
1694440500000|2023-09-11 13:55:00|34699.6|34681.6|34671.6|34653.6|34713.1|34695.1|34666.6|34648.6|0
1694440800000|2023-09-11 14:00:00|34670.6|34652.6|34624.1|34606.1|34674.1|34656.1|34624.1|34606.1|0
1694441100000|2023-09-11 14:05:00|34620.6|34602.6|34647.6|34629.6|34648.6|34630.6|34614.1|34596.1|0
1694441400000|2023-09-11 14:10:00|34649.6|34631.6|34665.6|34647.6|34668.1|34650.1|34644.6|34626.6|0
1694441700000|2023-09-11 14:15:00|34665.1|34647.1|34689.1|34671.1|34691.6|34673.6|34656.6|34638.6|0
1694442000000|2023-09-11 14:20:00|34689.6|34671.6|34711.2|34693.2|34715.2|34697.2|34683.4|34665.4|0
1694442300000|2023-09-11 14:25:00|34708.7|34690.7|34726.2|34708.2|34732.2|34714.2|34705.7|34687.7|0
1694442600000|2023-09-11 14:30:00|34725.7|34707.7|34672.7|34654.7|34726.2|34708.2|34672.2|34654.2|0
1694442900000|2023-09-11 14:35:00|34670.2|34652.2|34646.7|34628.7|34673.7|34655.7|34642.7|34624.7|0
1694443200000|2023-09-11 14:40:00|34648.2|34630.2|34658.2|34640.2|34671.2|34653.2|34640.7|34622.7|0
1694443500000|2023-09-11 14:45:00|34655.7|34637.7|34668.2|34650.2|34672.7|34654.7|34655.7|34637.7|0
1694443800000|2023-09-11 14:50:00|34670.7|34652.7|34662.2|34644.2|34686.2|34668.2|34662.2|34644.2|0
1694444100000|2023-09-11 14:55:00|34660.2|34642.2|34641.7|34623.7|34665.7|34647.7|34629.2|34611.2|0
1694444400000|2023-09-11 15:00:00|34640.7|34622.7|34626.2|34608.2|34640.7|34622.7|34606.7|34588.7|0
1694444700000|2023-09-11 15:05:00|34625.7|34607.7|34613.7|34595.7|34638.2|34620.2|34612.2|34594.2|0
1694445000000|2023-09-11 15:10:00|34612.7|34594.7|34617.7|34599.7|34617.7|34599.7|34603.2|34585.2|0
1694445300000|2023-09-11 15:15:00|34618.7|34600.7|34617.7|34599.7|34619.7|34601.7|34605.2|34587.2|0
1694445600000|2023-09-11 15:20:00|34616.2|34598.2|34628.2|34610.2|34630.7|34612.7|34605.2|34587.2|0
1694445900000|2023-09-11 15:25:00|34625.2|34607.2|34635.7|34617.7|34648.2|34630.2|34622.7|34604.7|0
1694446200000|2023-09-11 15:30:00|34635.2|34617.2|34619.2|34601.2|34635.2|34617.2|34615.7|34597.7|0
1694446500000|2023-09-11 15:35:00|34616.2|34598.2|34624.7|34606.7|34631.7|34613.7|34611.7|34593.7|0
1694446800000|2023-09-11 15:40:00|34625|34607|34597|34579|34627.5|34609.5|34587|34569|0
1694447100000|2023-09-11 15:45:00|34594|34576|34596|34578|34603|34585|34589|34571|0
1694447400000|2023-09-11 15:50:00|34597|34579|34603.5|34585.5|34610|34592|34588.5|34570.5|0
1694447700000|2023-09-11 15:55:00|34605|34587|34602.5|34584.5|34609|34591|34595.5|34577.5|0
1694448000000|2023-09-11 16:00:00|34603|34585|34613.5|34595.5|34620|34602|34598|34580|0
1694448300000|2023-09-11 16:05:00|34612|34594|34640.5|34622.5|34647.5|34629.5|34606.5|34588.5|0
1694448600000|2023-09-11 16:10:00|34640|34622|34652|34634|34655|34637|34637|34619|0
1694448900000|2023-09-11 16:15:00|34651.5|34633.5|34643|34625|34659|34641|34640.5|34622.5|0
1694449200000|2023-09-11 16:20:00|34644|34626|34638|34620|34645.5|34627.5|34631.5|34613.5|0
1694449500000|2023-09-11 16:25:00|34636|34618|34664.5|34646.5|34670.5|34652.5|34636|34618|0
1694449800000|2023-09-11 16:30:00|34665|34647|34667|34649|34673|34655|34651.5|34633.5|0
1694450100000|2023-09-11 16:35:00|34667.5|34649.5|34660|34642|34668|34650|34654|34636|0
1694450400000|2023-09-11 16:40:00|34659.5|34641.5|34665.5|34647.5|34666.5|34648.5|34651|34633|0
1694450700000|2023-09-11 16:45:00|34665|34647|34670|34652|34671.5|34653.5|34661|34643|0
1694451000000|2023-09-11 16:50:00|34669|34651|34672|34654|34676.5|34658.5|34656.5|34638.5|0
1694451300000|2023-09-11 16:55:00|34673.5|34655.5|34676.5|34658.5|34679|34661|34669|34651|0
1694451600000|2023-09-11 17:00:00|34677|34659|34668.4|34650.4|34677.5|34659.5|34657.9|34639.9|0
1694451900000|2023-09-11 17:05:00|34668.9|34650.9|34664.9|34646.9|34671.9|34653.9|34655.9|34637.9|0
1694452200000|2023-09-11 17:10:00|34665.9|34647.9|34661.9|34643.9|34665.9|34647.9|34655.4|34637.4|0
1694452500000|2023-09-11 17:15:00|34660.9|34642.9|34672.9|34654.9|34672.9|34654.9|34657.4|34639.4|0
1694452800000|2023-09-11 17:20:00|34673.9|34655.9|34682.4|34664.4|34683.4|34665.4|34671.4|34653.4|0
1694453100000|2023-09-11 17:25:00|34683.4|34665.4|34688.4|34670.4|34690.9|34672.9|34677.9|34659.9|0
1694453400000|2023-09-11 17:30:00|34689.9|34671.9|34694.4|34676.4|34694.9|34676.9|34679.4|34661.4|0
1694453700000|2023-09-11 17:35:00|34694.9|34676.9|34703.4|34685.4|34705.9|34687.9|34689.9|34671.9|0
1694454000000|2023-09-11 17:40:00|34703.9|34685.9|34681.4|34663.4|34704.4|34686.4|34681.4|34663.4|0
1694454300000|2023-09-11 17:45:00|34683.4|34665.4|34674.4|34656.4|34685.9|34667.9|34674.4|34656.4|0
1694454600000|2023-09-11 17:50:00|34673.9|34655.9|34675.9|34657.9|34680.4|34662.4|34670.4|34652.4|0
1694454900000|2023-09-11 17:55:00|34676.4|34658.4|34681.9|34663.9|34682.9|34664.9|34668.9|34650.9|0
1694455200000|2023-09-11 18:00:00|34682.9|34664.9|34671.4|34653.4|34683.9|34665.9|34670.9|34652.9|0
1694455500000|2023-09-11 18:05:00|34672.4|34654.4|34677.9|34659.9|34681.4|34663.4|34668.4|34650.4|0
1694455800000|2023-09-11 18:10:00|34675.4|34657.4|34693.4|34675.4|34695.9|34677.9|34673.9|34655.9|0
1694456100000|2023-09-11 18:15:00|34692.9|34674.9|34698.4|34680.4|34698.4|34680.4|34685.4|34667.4|0
1694456400000|2023-09-11 18:20:00|34697.9|34679.9|34685.3|34667.3|34699.4|34681.4|34682.3|34664.3|0
1694456700000|2023-09-11 18:25:00|34686.3|34668.3|34686.3|34668.3|34686.8|34668.8|34676.8|34658.8|0
1694457000000|2023-09-11 18:30:00|34686.8|34668.8|34689.3|34671.3|34694.8|34676.8|34684.3|34666.3|0
1694457300000|2023-09-11 18:35:00|34689.8|34671.8|34692.8|34674.8|34698.8|34680.8|34687.3|34669.3|0
1694457600000|2023-09-11 18:40:00|34693.3|34675.3|34690.3|34672.3|34693.8|34675.8|34682.3|34664.3|0
1694457900000|2023-09-11 18:45:00|34688.3|34670.3|34692.8|34674.8|34695.8|34677.8|34683.3|34665.3|0
1694458200000|2023-09-11 18:50:00|34693.3|34675.3|34688.3|34670.3|34696.3|34678.3|34684.8|34666.8|0
1694458500000|2023-09-11 18:55:00|34687.8|34669.8|34684.8|34666.8|34688.8|34670.8|34676.8|34658.8|0
1694458800000|2023-09-11 19:00:00|34683.8|34665.8|34682.3|34664.3|34686.8|34668.8|34676.3|34658.3|0
1694459100000|2023-09-11 19:05:00|34682.8|34664.8|34679.8|34661.8|34683.8|34665.8|34674.8|34656.8|0
1694459400000|2023-09-11 19:10:00|34680.3|34662.3|34666.3|34648.3|34681.8|34663.8|34663.3|34645.3|0
1694459700000|2023-09-11 19:15:00|34665.8|34647.8|34658.3|34640.3|34666.3|34648.3|34654.8|34636.8|0
1694460000000|2023-09-11 19:20:00|34657.8|34639.8|34681.3|34663.3|34681.3|34663.3|34657.8|34639.8|0
1694460300000|2023-09-11 19:25:00|34681.8|34663.8|34674.8|34656.8|34687.3|34669.3|34670.8|34652.8|0
1694460600000|2023-09-11 19:30:00|34672.3|34654.3|34672.3|34654.3|34674.3|34656.3|34661.3|34643.3|0
1694460900000|2023-09-11 19:35:00|34670.8|34652.8|34671.8|34653.8|34672.3|34654.3|34661.8|34643.8|0
1694461200000|2023-09-11 19:40:00|34670.9|34652.9|34662.4|34644.4|34674.9|34656.9|34658.4|34640.4|0
1694461500000|2023-09-11 19:45:00|34658.9|34640.9|34651.9|34633.9|34659.9|34641.9|34646.4|34628.4|0
1694461800000|2023-09-11 19:50:00|34649.9|34631.9|34650.9|34632.9|34655.4|34637.4|34639.9|34621.9|0
1694462100000|2023-09-11 19:55:00|34649.9|34631.9|34672.4|34654.4|34675.9|34657.9|34641.4|34623.4|0
1694462400000|2023-09-11 20:00:00|34670.9|34652.9|34674.4|34656.4|34675.4|34657.4|34665.9|34647.9|0
1694462700000|2023-09-11 20:05:00|34673.9|34655.9|34673.4|34655.4|34674.9|34656.9|34668.9|34650.9|0
1694463000000|2023-09-11 20:10:00|34673.9|34655.9|34673.4|34655.4|34676.9|34658.9|34667.9|34649.9|0
1694463300000|2023-09-11 20:15:00|34673.9|34655.9|34671.9|34653.9|34675.4|34657.4|34670.9|34652.9|0
1694463600000|2023-09-11 20:20:00|34671.4|34653.4|34671.9|34653.9|34673.4|34655.4|34668.4|34650.4|0
1694463900000|2023-09-11 20:25:00|34671.4|34653.4|34671.9|34653.9|34672.4|34654.4|34670.4|34652.4|0
1694464200000|2023-09-11 20:30:00|34671.4|34653.4|34671.9|34653.9|34673.4|34655.4|34669.4|34651.4|0
1694464500000|2023-09-11 20:35:00|34671.4|34653.4|34668.9|34650.9|34671.9|34653.9|34668.4|34650.4|0
1694464800000|2023-09-11 20:40:00|34669.4|34651.4|34665.9|34647.9|34669.9|34651.9|34665.9|34647.9|0
1694465100000|2023-09-11 20:45:00|34665.4|34647.4|34664.9|34646.9|34666.4|34648.4|34662.9|34644.9|0
1694465400000|2023-09-11 20:50:00|34665.4|34647.4|34662.9|34644.9|34665.9|34647.9|34662.9|34644.9|0
1694465700000|2023-09-11 20:55:00|34663.4|34645.4|34663|34645|34669.4|34651.4|34661.9|34643.9|0
1694466000000|2023-09-11 21:00:00|34666.1|34648.1|34666.8|34648.8|34667.7|34649.7|34665.8|34647.8|0
1694466300000|2023-09-11 21:05:00|34666.3|34648.3|34666.6|34648.6|34667.4|34649.4|34666|34648|0
1694466600000|2023-09-11 21:10:00|34667.1|34649.1|34666|34648|34667.4|34649.4|34666|34648|0
1694466900000|2023-09-11 21:15:00|34665.9|34647.9|34665.7|34647.7|34665.9|34647.9|34665.4|34647.4|0
1694467500000|2023-09-11 21:25:00|34665.8|34647.8|34662.8|34644.8|34665.8|34647.8|34661.5|34643.5|0
1694467800000|2023-09-11 21:30:00|34662.6|34644.6|34662|34644|34663.1|34645.1|34662|34644|0
1694468100000|2023-09-11 21:35:00|34661.4|34643.4|34662|34644|34664|34646|34660.9|34642.9|0
1694468400000|2023-09-11 21:40:00|34661.4|34643.4|34660|34642|34661.9|34643.9|34659.1|34641.1|0
1694468700000|2023-09-11 21:45:00|34659.4|34641.4|34658.2|34640.2|34659.8|34641.8|34657.3|34639.3|0
1694469000000|2023-09-11 21:50:00|34659.9|34641.9|34655.5|34637.5|34659.9|34641.9|34654.2|34636.2|0
1694469300000|2023-09-11 21:55:00|34655.7|34637.7|34658.5|34640.5|34660.2|34642.2|34653.8|34635.8|0
1694469600000|2023-09-11 22:00:00|34656.1|34638.1|34659.4|34641.4|34660.9|34642.9|34654.2|34636.2|0
1694469900000|2023-09-11 22:05:00|34659.9|34641.9|34662.9|34644.9|34670.9|34652.9|34658.9|34640.9|0
1694470200000|2023-09-11 22:10:00|34663.4|34645.4|34654.9|34636.9|34664.4|34646.4|34654.9|34636.9|0
1694470500000|2023-09-11 22:15:00|34655.4|34637.4|34656.9|34638.9|34658.9|34640.9|34648.4|34630.4|0
1694470800000|2023-09-11 22:20:00|34656.4|34638.4|34656.9|34638.9|34658.4|34640.4|34655.4|34637.4|0
1694471100000|2023-09-11 22:25:00|34657.4|34639.4|34656.9|34638.9|34657.9|34639.9|34655.9|34637.9|0
1694471400000|2023-09-11 22:30:00|34657.9|34639.9|34657.9|34639.9|34658.9|34640.9|34657.4|34639.4|0
1694471700000|2023-09-11 22:35:00|34657.4|34639.4|34648.9|34630.9|34657.9|34639.9|34648.4|34630.4|0
1694472000000|2023-09-11 22:40:00|34649.4|34631.4|34652.9|34634.9|34654.9|34636.9|34649.4|34631.4|0
1694472300000|2023-09-11 22:45:00|34652.4|34634.4|34651.4|34633.4|34652.9|34634.9|34650.9|34632.9|0
1694472600000|2023-09-11 22:50:00|34651.9|34633.9|34650.9|34632.9|34652.9|34634.9|34649.9|34631.9|0
1694472900000|2023-09-11 22:55:00|34650.4|34632.4|34652.9|34634.9|34655.4|34637.4|34648.9|34630.9|0
1694473200000|2023-09-11 23:00:00|34651.9|34633.9|34657.9|34639.9|34659.4|34641.4|34651.9|34633.9|0
1694473500000|2023-09-11 23:05:00|34658.9|34640.9|34658.9|34640.9|34661.9|34643.9|34657.9|34639.9|0
1694473800000|2023-09-11 23:10:00|34659.4|34641.4|34658.4|34640.4|34659.4|34641.4|34657.4|34639.4|0
1694474100000|2023-09-11 23:15:00|34657.9|34639.9|34658.9|34640.9|34658.9|34640.9|34656.9|34638.9|0
1694474400000|2023-09-11 23:20:00|34659.4|34641.4|34658.9|34640.9|34660.9|34642.9|34657.4|34639.4|0
1694474700000|2023-09-11 23:25:00|34658.4|34640.4|34660.9|34642.9|34663.4|34645.4|34657.9|34639.9|0
1694475000000|2023-09-11 23:30:00|34660.4|34642.4|34658.4|34640.4|34663.9|34645.9|34657.9|34639.9|0
1694475300000|2023-09-11 23:35:00|34658.9|34640.9|34657.9|34639.9|34658.9|34640.9|34657.4|34639.4|0
1694475600000|2023-09-11 23:40:00|34657.4|34639.4|34651.4|34633.4|34657.9|34639.9|34651.4|34633.4|0
1694475900000|2023-09-11 23:45:00|34650.9|34632.9|34653.9|34635.9|34653.9|34635.9|34648.9|34630.9|0
1694476200000|2023-09-11 23:50:00|34654.4|34636.4|34657.9|34639.9|34660.9|34642.9|34652.9|34634.9|0
1694476500000|2023-09-11 23:55:00|34657.4|34639.4|34655.9|34637.9|34657.9|34639.9|34654.9|34636.9|0
1694476800000|2023-09-12 00:00:00|34655.4|34637.4|34649.4|34631.4|34657.9|34639.9|34649.4|34631.4|0
1694477100000|2023-09-12 00:05:00|34648.4|34630.4|34645.4|34627.4|34652.4|34634.4|34638.9|34620.9|0
1694477400000|2023-09-12 00:10:00|34645.9|34627.9|34638.9|34620.9|34646.9|34628.9|34637.9|34619.9|0
1694477700000|2023-09-12 00:15:00|34638.4|34620.4|34643.9|34625.9|34643.9|34625.9|34634.9|34616.9|0
1694478000000|2023-09-12 00:20:00|34643.4|34625.4|34641.9|34623.9|34645.9|34627.9|34640.9|34622.9|0
1694478300000|2023-09-12 00:25:00|34641.4|34623.4|34640.4|34622.4|34641.9|34623.9|34639.4|34621.4|0
1694478600000|2023-09-12 00:30:00|34639.4|34621.4|34637.9|34619.9|34639.9|34621.9|34633.4|34615.4|0
1694478900000|2023-09-12 00:35:00|34637.4|34619.4|34635.4|34617.4|34640.9|34622.9|34635.4|34617.4|0
1694479200000|2023-09-12 00:40:00|34635.9|34617.9|34637.9|34619.9|34637.9|34619.9|34634.4|34616.4|0
1694479500000|2023-09-12 00:45:00|34637.4|34619.4|34635.4|34617.4|34638.9|34620.9|34633.9|34615.9|0
1694479800000|2023-09-12 00:50:00|34635.9|34617.9|34639.9|34621.9|34640.9|34622.9|34635.4|34617.4|0
1694480100000|2023-09-12 00:55:00|34639.4|34621.4|34636.9|34618.9|34640.4|34622.4|34634.9|34616.9|0
1694480400000|2023-09-12 01:00:00|34637.4|34619.4|34634.4|34616.4|34638.4|34620.4|34633.4|34615.4|0
1694480700000|2023-09-12 01:05:00|34635.4|34617.4|34633.4|34615.4|34635.4|34617.4|34630.9|34612.9|0
1694481000000|2023-09-12 01:10:00|34632.9|34614.9|34641.9|34623.9|34650.9|34632.9|34632.4|34614.4|0
1694481300000|2023-09-12 01:15:00|34641.4|34623.4|34636.4|34618.4|34641.4|34623.4|34631.4|34613.4|0
1694481600000|2023-09-12 01:20:00|34636.9|34618.9|34633.9|34615.9|34639.9|34621.9|34633.9|34615.9|0
1694481900000|2023-09-12 01:25:00|34633.4|34615.4|34635.9|34617.9|34635.9|34617.9|34629.9|34611.9|0
1694482200000|2023-09-12 01:30:00|34634.9|34616.9|34626.4|34608.4|34634.9|34616.9|34622.9|34604.9|0
1694482500000|2023-09-12 01:35:00|34626.9|34608.9|34624.9|34606.9|34628.9|34610.9|34623.9|34605.9|0
1694482800000|2023-09-12 01:40:00|34625.4|34607.4|34625.9|34607.9|34629.9|34611.9|34619.9|34601.9|0
1694483100000|2023-09-12 01:45:00|34625.4|34607.4|34627.9|34609.9|34631.4|34613.4|34624.9|34606.9|0
1694483400000|2023-09-12 01:50:00|34627.4|34609.4|34627.4|34609.4|34628.9|34610.9|34622.4|34604.4|0
1694483700000|2023-09-12 01:55:00|34625.9|34607.9|34633.4|34615.4|34634.9|34616.9|34625.4|34607.4|0
1694484000000|2023-09-12 02:00:00|34633.9|34615.9|34630.9|34612.9|34633.9|34615.9|34628.9|34610.9|0
1694484300000|2023-09-12 02:05:00|34631.4|34613.4|34638.9|34620.9|34641.4|34623.4|34631.4|34613.4|0
1694484600000|2023-09-12 02:10:00|34639.9|34621.9|34639.4|34621.4|34643.9|34625.9|34638.4|34620.4|0
1694484900000|2023-09-12 02:15:00|34638.9|34620.9|34644.9|34626.9|34644.9|34626.9|34636.9|34618.9|0
1694485200000|2023-09-12 02:20:00|34644.4|34626.4|34644.9|34626.9|34646.9|34628.9|34642.9|34624.9|0
1694485500000|2023-09-12 02:25:00|34645.4|34627.4|34648.9|34630.9|34650.4|34632.4|34644.4|34626.4|0
1694485800000|2023-09-12 02:30:00|34648.4|34630.4|34647.9|34629.9|34648.9|34630.9|34644.4|34626.4|0
1694486100000|2023-09-12 02:35:00|34647.4|34629.4|34651.9|34633.9|34651.9|34633.9|34645.4|34627.4|0
1694486400000|2023-09-12 02:40:00|34652.4|34634.4|34648.9|34630.9|34652.4|34634.4|34648.4|34630.4|0
1694486700000|2023-09-12 02:45:00|34649.4|34631.4|34649.9|34631.9|34649.9|34631.9|34647.4|34629.4|0
1694487000000|2023-09-12 02:50:00|34650.4|34632.4|34652.4|34634.4|34652.9|34634.9|34650.4|34632.4|0
1694487300000|2023-09-12 02:55:00|34652.9|34634.9|34654.4|34636.4|34654.4|34636.4|34649.9|34631.9|0
1694487600000|2023-09-12 03:00:00|34653.9|34635.9|34651.9|34633.9|34654.4|34636.4|34649.4|34631.4|0
1694487900000|2023-09-12 03:05:00|34652.4|34634.4|34651.9|34633.9|34655.4|34637.4|34649.9|34631.9|0
1694488200000|2023-09-12 03:10:00|34651.4|34633.4|34651.9|34633.9|34651.9|34633.9|34646.9|34628.9|0
1694488500000|2023-09-12 03:15:00|34651.4|34633.4|34650.9|34632.9|34651.9|34633.9|34648.9|34630.9|0
1694488800000|2023-09-12 03:20:00|34650.4|34632.4|34651.9|34633.9|34653.9|34635.9|34648.9|34630.9|0
1694489100000|2023-09-12 03:25:00|34651.4|34633.4|34650.9|34632.9|34654.9|34636.9|34649.4|34631.4|0
1694489400000|2023-09-12 03:30:00|34650.4|34632.4|34657.4|34639.4|34658.4|34640.4|34649.9|34631.9|0
1694489700000|2023-09-12 03:35:00|34656.9|34638.9|34655.9|34637.9|34657.9|34639.9|34655.9|34637.9|0
1694490000000|2023-09-12 03:40:00|34656.4|34638.4|34659.9|34641.9|34660.4|34642.4|34653.9|34635.9|0
1694490300000|2023-09-12 03:45:00|34660.4|34642.4|34661.9|34643.9|34662.9|34644.9|34658.9|34640.9|0
1694490600000|2023-09-12 03:50:00|34662.4|34644.4|34661.4|34643.4|34664.4|34646.4|34660.4|34642.4|0
1694490900000|2023-09-12 03:55:00|34660.9|34642.9|34661.4|34643.4|34661.9|34643.9|34660.9|34642.9|0
1694491200000|2023-09-12 04:00:00|34661.9|34643.9|34663.9|34645.9|34666.4|34648.4|34660.9|34642.9|0
1694491500000|2023-09-12 04:05:00|34664.4|34646.4|34665.9|34647.9|34667.4|34649.4|34663.4|34645.4|0
1694491800000|2023-09-12 04:10:00|34665.4|34647.4|34661.9|34643.9|34665.9|34647.9|34661.9|34643.9|0
1694492100000|2023-09-12 04:15:00|34661.4|34643.4|34654.9|34636.9|34661.9|34643.9|34654.9|34636.9|0
1694492400000|2023-09-12 04:20:00|34655.4|34637.4|34651.9|34633.9|34655.4|34637.4|34651.9|34633.9|0
1694492700000|2023-09-12 04:25:00|34651.4|34633.4|34647.9|34629.9|34651.4|34633.4|34645.9|34627.9|0
1694493000000|2023-09-12 04:30:00|34648.4|34630.4|34651.9|34633.9|34652.4|34634.4|34647.9|34629.9|0
1694493300000|2023-09-12 04:35:00|34652.4|34634.4|34649.4|34631.4|34652.9|34634.9|34648.4|34630.4|0
1694493600000|2023-09-12 04:40:00|34650.4|34632.4|34648.9|34630.9|34651.4|34633.4|34648.9|34630.9|0
1694493900000|2023-09-12 04:45:00|34649.4|34631.4|34648.9|34630.9|34650.9|34632.9|34647.4|34629.4|0
1694494200000|2023-09-12 04:50:00|34648.4|34630.4|34653.4|34635.4|34654.9|34636.9|34648.4|34630.4|0
1694494500000|2023-09-12 04:55:00|34652.9|34634.9|34649.4|34631.4|34653.9|34635.9|34647.9|34629.9|0
1694494800000|2023-09-12 05:00:00|34648.9|34630.9|34645.9|34627.9|34650.9|34632.9|34645.4|34627.4|0
1694495100000|2023-09-12 05:05:00|34645.4|34627.4|34641.9|34623.9|34645.4|34627.4|34638.9|34620.9|0
1694495400000|2023-09-12 05:10:00|34641.4|34623.4|34641.9|34623.9|34643.9|34625.9|34639.4|34621.4|0
1694495700000|2023-09-12 05:15:00|34642.4|34624.4|34645.9|34627.9|34646.9|34628.9|34641.4|34623.4|0
1694496000000|2023-09-12 05:20:00|34645.4|34627.4|34655.9|34637.9|34658.9|34640.9|34644.9|34626.9|0
1694496300000|2023-09-12 05:25:00|34655.4|34637.4|34649.4|34631.4|34656.4|34638.4|34648.4|34630.4|0
1694496600000|2023-09-12 05:30:00|34649.9|34631.9|34647.9|34629.9|34650.9|34632.9|34644.9|34626.9|0
1694496900000|2023-09-12 05:35:00|34648.4|34630.4|34649.9|34631.9|34651.9|34633.9|34647.9|34629.9|0
1694497200000|2023-09-12 05:40:00|34649.4|34631.4|34650.9|34632.9|34654.4|34636.4|34648.9|34630.9|0
1694497500000|2023-09-12 05:45:00|34651.4|34633.4|34652.9|34634.9|34657.9|34639.9|34649.9|34631.9|0
1694497800000|2023-09-12 05:50:00|34653.4|34635.4|34648.9|34630.9|34653.4|34635.4|34648.4|34630.4|0
1694498100000|2023-09-12 05:55:00|34648.4|34630.4|34649.9|34631.9|34653.4|34635.4|34648.4|34630.4|0
1694498400000|2023-09-12 06:00:00|34648.9|34630.9|34644.9|34626.9|34653.4|34635.4|34643.9|34625.9|0
1694498700000|2023-09-12 06:05:00|34645.4|34627.4|34645.9|34627.9|34649.9|34631.9|34644.9|34626.9|0
1694499000000|2023-09-12 06:10:00|34645.4|34627.4|34655.4|34637.4|34656.9|34638.9|34645.4|34627.4|0
1694499300000|2023-09-12 06:15:00|34656.4|34638.4|34656.9|34638.9|34663.9|34645.9|34655.4|34637.4|0
1694499600000|2023-09-12 06:20:00|34657.4|34639.4|34651.9|34633.9|34659.4|34641.4|34649.9|34631.9|0
1694499900000|2023-09-12 06:25:00|34651.4|34633.4|34655.9|34637.9|34656.9|34638.9|34650.9|34632.9|0
1694500200000|2023-09-12 06:30:00|34655.4|34637.4|34658.4|34640.4|34658.9|34640.9|34649.9|34631.9|0
1694500500000|2023-09-12 06:35:00|34658.9|34640.9|34650.4|34632.4|34661.9|34643.9|34648.4|34630.4|0
1694500800000|2023-09-12 06:40:00|34649.9|34631.9|34652.4|34634.4|34656.4|34638.4|34649.9|34631.9|0
1694501100000|2023-09-12 06:45:00|34652.9|34634.9|34650.4|34632.4|34652.9|34634.9|34649.9|34631.9|0
1694501400000|2023-09-12 06:50:00|34650.9|34632.9|34654.4|34636.4|34657.4|34639.4|34650.4|34632.4|0
1694501700000|2023-09-12 06:55:00|34653.9|34635.9|34654.4|34636.4|34656.9|34638.9|34648.4|34630.4|0
1694502000000|2023-09-12 07:00:00|34651.4|34633.4|34645.9|34627.9|34662.4|34644.4|34645.4|34627.4|0
1694502300000|2023-09-12 07:05:00|34646.4|34628.4|34638.9|34620.9|34650.9|34632.9|34636.9|34618.9|0
1694502600000|2023-09-12 07:10:00|34639.4|34621.4|34617.4|34599.4|34640.9|34622.9|34614.9|34596.9|0
1694502900000|2023-09-12 07:15:00|34617.9|34599.9|34625.9|34607.9|34630.4|34612.4|34613.9|34595.9|0
1694503200000|2023-09-12 07:20:00|34626.4|34608.4|34610.9|34592.9|34629.4|34611.4|34608.4|34590.4|0
1694503500000|2023-09-12 07:25:00|34611.9|34593.9|34608.9|34590.9|34613.4|34595.4|34602.4|34584.4|0
1694503800000|2023-09-12 07:30:00|34608.4|34590.4|34613.9|34595.9|34614.4|34596.4|34600.9|34582.9|0
1694504100000|2023-09-12 07:35:00|34613.4|34595.4|34624.4|34606.4|34630.9|34612.9|34610.4|34592.4|0
1694504400000|2023-09-12 07:40:00|34624.9|34606.9|34639.4|34621.4|34642.9|34624.9|34621.9|34603.9|0
1694504700000|2023-09-12 07:45:00|34638.9|34620.9|34623.4|34605.4|34639.4|34621.4|34621.9|34603.9|0
1694505000000|2023-09-12 07:50:00|34624.4|34606.4|34612.9|34594.9|34625.9|34607.9|34605.9|34587.9|0
1694505300000|2023-09-12 07:55:00|34611.9|34593.9|34609.9|34591.9|34613.4|34595.4|34606.9|34588.9|0
1694505600000|2023-09-12 08:00:00|34608.9|34590.9|34595.9|34577.9|34610.9|34592.9|34592.9|34574.9|0
1694505900000|2023-09-12 08:05:00|34595.4|34577.4|34601.4|34583.4|34604.4|34586.4|34591.9|34573.9|0
1694506200000|2023-09-12 08:10:00|34601.9|34583.9|34616.9|34598.9|34619.4|34601.4|34597.9|34579.9|0
1694506500000|2023-09-12 08:15:00|34615.9|34597.9|34630.9|34612.9|34633.4|34615.4|34612.9|34594.9|0
1694506800000|2023-09-12 08:20:00|34630.4|34612.4|34636.4|34618.4|34643.9|34625.9|34628.9|34610.9|0
1694507100000|2023-09-12 08:25:00|34635.9|34617.9|34636.9|34618.9|34643.4|34625.4|34628.9|34610.9|0
1694507400000|2023-09-12 08:30:00|34636.4|34618.4|34609.4|34591.4|34636.4|34618.4|34608.9|34590.9|0
1694507700000|2023-09-12 08:35:00|34608.9|34590.9|34614.9|34596.9|34619.9|34601.9|34608.9|34590.9|0
1694508000000|2023-09-12 08:40:00|34614.4|34596.4|34611.9|34593.9|34619.9|34601.9|34609.9|34591.9|0
1694508300000|2023-09-12 08:45:00|34611.4|34593.4|34612.4|34594.4|34614.4|34596.4|34595.4|34577.4|0
1694508600000|2023-09-12 08:50:00|34612.9|34594.9|34611.4|34593.4|34627.4|34609.4|34609.4|34591.4|0
1694508900000|2023-09-12 08:55:00|34610.9|34592.9|34609.9|34591.9|34615.4|34597.4|34608.9|34590.9|0
1694509200000|2023-09-12 09:00:00|34610.4|34592.4|34620.9|34602.9|34622.9|34604.9|34604.9|34586.9|0
1694509500000|2023-09-12 09:05:00|34614.9|34596.9|34606.9|34588.9|34620.4|34602.4|34605.4|34587.4|0
1694509800000|2023-09-12 09:10:00|34606.4|34588.4|34606.4|34588.4|34609.9|34591.9|34603.4|34585.4|0
1694510100000|2023-09-12 09:15:00|34606.9|34588.9|34600.9|34582.9|34610.4|34592.4|34600.4|34582.4|0
1694510400000|2023-09-12 09:20:00|34600.4|34582.4|34599.9|34581.9|34604.9|34586.9|34597.9|34579.9|0
1694510700000|2023-09-12 09:25:00|34599.4|34581.4|34612.9|34594.9|34616.9|34598.9|34599.4|34581.4|0
1694511000000|2023-09-12 09:30:00|34612.4|34594.4|34595.4|34577.4|34614.4|34596.4|34589.9|34571.9|0
1694511300000|2023-09-12 09:35:00|34595.9|34577.9|34601.9|34583.9|34605.9|34587.9|34595.9|34577.9|0
1694511600000|2023-09-12 09:40:00|34602.4|34584.4|34611.9|34593.9|34612.9|34594.9|34602.4|34584.4|0
1694511900000|2023-09-12 09:45:00|34611.4|34593.4|34619.4|34601.4|34619.9|34601.9|34603.9|34585.9|0
1694512200000|2023-09-12 09:50:00|34619.9|34601.9|34612.9|34594.9|34624.9|34606.9|34607.4|34589.4|0
1694512500000|2023-09-12 09:55:00|34613.4|34595.4|34614.9|34596.9|34620.9|34602.9|34609.9|34591.9|0
1694512800000|2023-09-12 10:00:00|34613.9|34595.9|34623.9|34605.9|34624.4|34606.4|34612.4|34594.4|0
1694513100000|2023-09-12 10:05:00|34624.4|34606.4|34612.4|34594.4|34626.4|34608.4|34612.4|34594.4|0
1694513400000|2023-09-12 10:10:00|34612.9|34594.9|34621.9|34603.9|34622.4|34604.4|34612.9|34594.9|0
1694513700000|2023-09-12 10:15:00|34622.4|34604.4|34618.9|34600.9|34628.9|34610.9|34616.4|34598.4|0
1694514000000|2023-09-12 10:20:00|34618.4|34600.4|34622.4|34604.4|34623.4|34605.4|34614.4|34596.4|0
1694514300000|2023-09-12 10:25:00|34622.9|34604.9|34620.9|34602.9|34624.4|34606.4|34619.9|34601.9|0
1694514600000|2023-09-12 10:30:00|34620.4|34602.4|34627.4|34609.4|34633.4|34615.4|34619.4|34601.4|0
1694514900000|2023-09-12 10:35:00|34626.9|34608.9|34622.9|34604.9|34630.9|34612.9|34620.4|34602.4|0
1694515200000|2023-09-12 10:40:00|34623.4|34605.4|34609.9|34591.9|34624.9|34606.9|34609.4|34591.4|0
1694515500000|2023-09-12 10:45:00|34608.9|34590.9|34611.9|34593.9|34611.9|34593.9|34604.9|34586.9|0
1694515800000|2023-09-12 10:50:00|34610.4|34592.4|34612.4|34594.4|34617.9|34599.9|34607.9|34589.9|0
1694516100000|2023-09-12 10:55:00|34611.9|34593.9|34626.4|34608.4|34627.4|34609.4|34609.9|34591.9|0
1694516400000|2023-09-12 11:00:00|34627.4|34609.4|34620.4|34602.4|34628.9|34610.9|34608.9|34590.9|0
1694516700000|2023-09-12 11:05:00|34619.9|34601.9|34622.4|34604.4|34623.9|34605.9|34616.4|34598.4|0
1694517000000|2023-09-12 11:10:00|34622.9|34604.9|34620.9|34602.9|34627.4|34609.4|34615.9|34597.9|0
1694517300000|2023-09-12 11:15:00|34620.4|34602.4|34607.9|34589.9|34621.9|34603.9|34605.9|34587.9|0
1694517600000|2023-09-12 11:20:00|34606.9|34588.9|34589.4|34571.4|34609.9|34591.9|34587.4|34569.4|0
1694517900000|2023-09-12 11:25:00|34588.4|34570.4|34607.4|34589.4|34607.9|34589.9|34587.9|34569.9|0
1694518200000|2023-09-12 11:30:00|34604.9|34586.9|34599.9|34581.9|34604.9|34586.9|34594.9|34576.9|0
1694518500000|2023-09-12 11:35:00|34599.4|34581.4|34600.4|34582.4|34603.9|34585.9|34594.4|34576.4|0
1694518800000|2023-09-12 11:40:00|34600.9|34582.9|34606.9|34588.9|34608.9|34590.9|34599.4|34581.4|0
1694519100000|2023-09-12 11:45:00|34605.9|34587.9|34600.9|34582.9|34606.9|34588.9|34594.9|34576.9|0
1694519400000|2023-09-12 11:50:00|34597.9|34579.9|34598.4|34580.4|34599.4|34581.4|34589.9|34571.9|0
1694519700000|2023-09-12 11:55:00|34595.9|34577.9|34598.4|34580.4|34601.4|34583.4|34594.4|34576.4|0
1694520000000|2023-09-12 12:00:00|34596.9|34578.9|34606.9|34588.9|34613.9|34595.9|34595.4|34577.4|0
1694520300000|2023-09-12 12:05:00|34606.4|34588.4|34613.9|34595.9|34619.4|34601.4|34606.4|34588.4|0
1694520600000|2023-09-12 12:10:00|34612.9|34594.9|34618.9|34600.9|34623.9|34605.9|34612.4|34594.4|0
1694520900000|2023-09-12 12:15:00|34618.4|34600.4|34625.9|34607.9|34629.9|34611.9|34617.4|34599.4|0
1694521200000|2023-09-12 12:20:00|34625.4|34607.4|34630.9|34612.9|34630.9|34612.9|34621.4|34603.4|0
1694521500000|2023-09-12 12:25:00|34632.9|34614.9|34640.4|34622.4|34642.9|34624.9|34626.9|34608.9|0
1694521800000|2023-09-12 12:30:00|34640.9|34622.9|34643.4|34625.4|34643.9|34625.9|34628.9|34610.9|0
1694522100000|2023-09-12 12:35:00|34641.9|34623.9|34647.9|34629.9|34649.9|34631.9|34640.9|34622.9|0
1694522400000|2023-09-12 12:40:00|34648.4|34630.4|34640.4|34622.4|34655.4|34637.4|34637.9|34619.9|0
1694522700000|2023-09-12 12:45:00|34639.9|34621.9|34635.9|34617.9|34641.9|34623.9|34629.9|34611.9|0
1694523000000|2023-09-12 12:50:00|34633.4|34615.4|34622.4|34604.4|34633.9|34615.9|34616.9|34598.9|0
1694523300000|2023-09-12 12:55:00|34621.9|34603.9|34612.9|34594.9|34621.9|34603.9|34612.9|34594.9|0
1694523600000|2023-09-12 13:00:00|34610.9|34592.9|34596.4|34578.4|34612.4|34594.4|34592.9|34574.9|0
1694523900000|2023-09-12 13:05:00|34595.9|34577.9|34580.9|34562.9|34600.9|34582.9|34578.4|34560.4|0
1694524200000|2023-09-12 13:10:00|34581.9|34563.9|34568.4|34550.4|34581.9|34563.9|34561.4|34543.4|0
1694524500000|2023-09-12 13:15:00|34567.9|34549.9|34554.4|34536.4|34569.9|34551.9|34550.4|34532.4|0
1694524800000|2023-09-12 13:20:00|34554.9|34536.9|34552.4|34534.4|34555.4|34537.4|34541.9|34523.9|0
1694525100000|2023-09-12 13:25:00|34552.9|34534.9|34587.9|34569.9|34587.9|34569.9|34551.9|34533.9|0
1694525400000|2023-09-12 13:30:00|34594.9|34576.9|34633.9|34615.9|34633.9|34615.9|34562.9|34544.9|0
1694525700000|2023-09-12 13:35:00|34634.9|34616.9|34613.4|34595.4|34650.4|34632.4|34611.9|34593.9|0
1694526000000|2023-09-12 13:40:00|34615.9|34597.9|34607.4|34589.4|34638.9|34620.9|34598.4|34580.4|0
1694526300000|2023-09-12 13:45:00|34608.9|34590.9|34592.9|34574.9|34622.9|34604.9|34587.9|34569.9|0
1694526600000|2023-09-12 13:50:00|34589.9|34571.9|34598.9|34580.9|34602.9|34584.9|34583.4|34565.4|0
1694526900000|2023-09-12 13:55:00|34597.9|34579.9|34606.9|34588.9|34614.4|34596.4|34594.9|34576.9|0
1694527200000|2023-09-12 14:00:00|34605.4|34587.4|34587.4|34569.4|34614.9|34596.9|34586.9|34568.9|0
1694527500000|2023-09-12 14:05:00|34588.4|34570.4|34571.9|34553.9|34589.9|34571.9|34568.9|34550.9|0
1694527800000|2023-09-12 14:10:00|34570.9|34552.9|34595.9|34577.9|34601.9|34583.9|34569.9|34551.9|0
1694528100000|2023-09-12 14:15:00|34597.9|34579.9|34602.4|34584.4|34603.9|34585.9|34573.9|34555.9|0
1694528400000|2023-09-12 14:20:00|34600.4|34582.4|34581.9|34563.9|34600.4|34582.4|34571.9|34553.9|0
1694528700000|2023-09-12 14:25:00|34581.4|34563.4|34593.9|34575.9|34593.9|34575.9|34564.4|34546.4|0
1694529000000|2023-09-12 14:30:00|34590.9|34572.9|34602.9|34584.9|34608.9|34590.9|34579.4|34561.4|0
1694529300000|2023-09-12 14:35:00|34601.9|34583.9|34588.9|34570.9|34607.9|34589.9|34582.4|34564.4|0
1694529600000|2023-09-12 14:40:00|34587.9|34569.9|34610.4|34592.4|34613.4|34595.4|34280.9|34262.9|0
1694529900000|2023-09-12 14:45:00|34607.4|34589.4|34597.4|34579.4|34615.9|34597.9|34594.9|34576.9|0
1694530200000|2023-09-12 14:50:00|34594.4|34576.4|34599.9|34581.9|34604.4|34586.4|34588.9|34570.9|0
1694530500000|2023-09-12 14:55:00|34599.4|34581.4|34608.1|34590.1|34618.9|34600.9|34599.4|34581.4|0
1694530800000|2023-09-12 15:00:00|34605.6|34587.6|34648.6|34630.6|34648.6|34630.6|34605.6|34587.6|0
1694531100000|2023-09-12 15:05:00|34648.1|34630.1|34631.6|34613.6|34654.6|34636.6|34620.1|34602.1|0
1694531400000|2023-09-12 15:10:00|34630.1|34612.1|34641.1|34623.1|34646.6|34628.6|34624.6|34606.6|0
1694531700000|2023-09-12 15:15:00|34639.1|34621.1|34643.6|34625.6|34650.6|34632.6|34629.6|34611.6|0
1694532000000|2023-09-12 15:20:00|34642.6|34624.6|34662.6|34644.6|34668.6|34650.6|34642.6|34624.6|0
1694532300000|2023-09-12 15:25:00|34662.1|34644.1|34681.6|34663.6|34681.6|34663.6|34650.6|34632.6|0
1694532600000|2023-09-12 15:30:00|34683.6|34665.6|34691.6|34673.6|34702.6|34684.6|34680.6|34662.6|0
1694532900000|2023-09-12 15:35:00|34692.6|34674.6|34691.6|34673.6|34702.6|34684.6|34688.1|34670.1|0
1694533200000|2023-09-12 15:40:00|34689.7|34671.7|34691.2|34673.2|34699.7|34681.7|34687.2|34669.2|0
1694533500000|2023-09-12 15:45:00|34690.7|34672.7|34709.2|34691.2|34713.2|34695.2|34690.7|34672.7|0
1694533800000|2023-09-12 15:50:00|34709.7|34691.7|34724.7|34706.7|34727.7|34709.7|34709.7|34691.7|0
1694534100000|2023-09-12 15:55:00|34725.7|34707.7|34731.7|34713.7|34734.7|34716.7|34718.7|34700.7|0
1694534400000|2023-09-12 16:00:00|34730.2|34712.2|34749.7|34731.7|34753.2|34735.2|34730.2|34712.2|0
1694534700000|2023-09-12 16:05:00|34750.7|34732.7|34751.2|34733.2|34753.7|34735.7|34736.7|34718.7|0
1694535000000|2023-09-12 16:10:00|34751.7|34733.7|34753.2|34735.2|34757.7|34739.7|34740.7|34722.7|0
1694535300000|2023-09-12 16:15:00|34752.2|34734.2|34768.2|34750.2|34772.7|34754.7|34752.2|34734.2|0
1694535600000|2023-09-12 16:20:00|34767.7|34749.7|34769.7|34751.7|34773.7|34755.7|34760.7|34742.7|0
1694535900000|2023-09-12 16:25:00|34768.7|34750.7|34758.7|34740.7|34770.7|34752.7|34752.7|34734.7|0
1694536200000|2023-09-12 16:30:00|34757.7|34739.7|34737.2|34719.2|34760.7|34742.7|34735.7|34717.7|0
1694536500000|2023-09-12 16:35:00|34736.7|34718.7|34747.7|34729.7|34751.7|34733.7|34733.2|34715.2|0
1694536800000|2023-09-12 16:40:00|34746.7|34728.7|34757.7|34739.7|34758.7|34740.7|34746.2|34728.2|0
1694537100000|2023-09-12 16:45:00|34758.2|34740.2|34764.2|34746.2|34764.7|34746.7|34750.2|34732.2|0
1694537400000|2023-09-12 16:50:00|34763.2|34745.2|34753.7|34735.7|34764.7|34746.7|34749.2|34731.2|0
1694537700000|2023-09-12 16:55:00|34753.2|34735.2|34760.7|34742.7|34761.7|34743.7|34750.2|34732.2|0
1694538000000|2023-09-12 17:00:00|34760|34742|34774|34756|34782.5|34764.5|34752|34734|0
1694538300000|2023-09-12 17:05:00|34774.5|34756.5|34774.5|34756.5|34779.5|34761.5|34769.5|34751.5|0
1694538600000|2023-09-12 17:10:00|34773.5|34755.5|34779.5|34761.5|34790.5|34772.5|34773.5|34755.5|0
1694538900000|2023-09-12 17:15:00|34779|34761|34791.5|34773.5|34792.5|34774.5|34776.5|34758.5|0
1694539200000|2023-09-12 17:20:00|34794.5|34776.5|34860.5|34842.5|34865.5|34847.5|34794.5|34776.5|0
1694539500000|2023-09-12 17:25:00|34861|34843|34852.5|34834.5|34864|34846|34846|34828|0
1694539800000|2023-09-12 17:30:00|34854.5|34836.5|34859|34841|34867.5|34849.5|34854.5|34836.5|0
1694540100000|2023-09-12 17:35:00|34858.5|34840.5|34841.5|34823.5|34864.5|34846.5|34833|34815|0
1694540400000|2023-09-12 17:40:00|34842|34824|34800|34782|34843.5|34825.5|34796.5|34778.5|0
1694540700000|2023-09-12 17:45:00|34797.5|34779.5|34786|34768|34800.5|34782.5|34771.5|34753.5|0
1694541000000|2023-09-12 17:50:00|34785.5|34767.5|34768.5|34750.5|34792.5|34774.5|34766.5|34748.5|0
1694541300000|2023-09-12 17:55:00|34766|34748|34753|34735|34768|34750|34750.5|34732.5|0
1694541600000|2023-09-12 18:00:00|34751.5|34733.5|34740|34722|34751.5|34733.5|34736.5|34718.5|0
1694541900000|2023-09-12 18:05:00|34741|34723|34744|34726|34749.5|34731.5|34735.5|34717.5|0
1694542200000|2023-09-12 18:10:00|34742|34724|34741|34723|34755|34737|34740.5|34722.5|0
1694542500000|2023-09-12 18:15:00|34740.5|34722.5|34741.5|34723.5|34754.5|34736.5|34725.5|34707.5|0
1694542800000|2023-09-12 18:20:00|34743.3|34725.3|34729.3|34711.3|34744.3|34726.3|34723.8|34705.8|0
1694543100000|2023-09-12 18:25:00|34727.8|34709.8|34726.3|34708.3|34734.3|34716.3|34715.8|34697.8|0
1694543400000|2023-09-12 18:30:00|34725.8|34707.8|34726.8|34708.8|34732.8|34714.8|34712.3|34694.3|0
1694543700000|2023-09-12 18:35:00|34725.8|34707.8|34724.8|34706.8|34728.3|34710.3|34719.8|34701.8|0
1694544000000|2023-09-12 18:40:00|34725.8|34707.8|34712.8|34694.8|34727.8|34709.8|34707.8|34689.8|0
1694544300000|2023-09-12 18:45:00|34710.8|34692.8|34701.3|34683.3|34716.8|34698.8|34695.3|34677.3|0
1694544600000|2023-09-12 18:50:00|34699.8|34681.8|34665.3|34647.3|34700.8|34682.8|34661.8|34643.8|0
1694544900000|2023-09-12 18:55:00|34663.8|34645.8|34668.8|34650.8|34685.8|34667.8|34659.8|34641.8|0
1694545200000|2023-09-12 19:00:00|34665.3|34647.3|34648.8|34630.8|34665.3|34647.3|34645.8|34627.8|0
1694545500000|2023-09-12 19:05:00|34648.3|34630.3|34647.3|34629.3|34652.8|34634.8|34639.8|34621.8|0
1694545800000|2023-09-12 19:10:00|34648.8|34630.8|34640.3|34622.3|34654.3|34636.3|34639.8|34621.8|0
1694546100000|2023-09-12 19:15:00|34640.8|34622.8|34627.3|34609.3|34642.3|34624.3|34620.8|34602.8|0
1694546400000|2023-09-12 19:20:00|34626.3|34608.3|34606.8|34588.8|34635.8|34617.8|34604.8|34586.8|0
1694546700000|2023-09-12 19:25:00|34607.3|34589.3|34629.3|34611.3|34629.8|34611.8|34606.8|34588.8|0
1694547000000|2023-09-12 19:30:00|34632.3|34614.3|34639.3|34621.3|34647.8|34629.8|34628.8|34610.8|0
1694547300000|2023-09-12 19:35:00|34638.8|34620.8|34639.8|34621.8|34648.8|34630.8|34635.8|34617.8|0
1694547600000|2023-09-12 19:40:00|34643.3|34625.3|34656.8|34638.8|34660.3|34642.3|34640.3|34622.3|0
1694547900000|2023-09-12 19:45:00|34654.3|34636.3|34648.8|34630.8|34662.8|34644.8|34636.8|34618.8|0
1694548200000|2023-09-12 19:50:00|34650.8|34632.8|34668.3|34650.3|34669.3|34651.3|34649.3|34631.3|0
1694548500000|2023-09-12 19:55:00|34665.3|34647.3|34661.3|34643.3|34668.3|34650.3|34645.3|34627.3|0
1694548800000|2023-09-12 20:00:00|34656.3|34638.3|34671.8|34653.8|34673.3|34655.3|34653.3|34635.3|0
1694549100000|2023-09-12 20:05:00|34671.3|34653.3|34679.8|34661.8|34682.3|34664.3|34671.3|34653.3|0
1694549400000|2023-09-12 20:10:00|34677.8|34659.8|34676.3|34658.3|34682.3|34664.3|34675.3|34657.3|0
1694549700000|2023-09-12 20:15:00|34675.3|34657.3|34673.8|34655.8|34675.3|34657.3|34668.8|34650.8|0
1694550000000|2023-09-12 20:20:00|34673.3|34655.3|34670.8|34652.8|34673.8|34655.8|34669.3|34651.3|0
1694550300000|2023-09-12 20:25:00|34671.3|34653.3|34674.8|34656.8|34675.8|34657.8|34669.8|34651.8|0
1694550600000|2023-09-12 20:30:00|34674.3|34656.3|34675.3|34657.3|34675.3|34657.3|34672.3|34654.3|0
1694550900000|2023-09-12 20:35:00|34674.8|34656.8|34670.3|34652.3|34678.3|34660.3|34670.3|34652.3|0
1694551200000|2023-09-12 20:40:00|34669.8|34651.8|34677.3|34659.3|34677.8|34659.8|34669.8|34651.8|0
1694551500000|2023-09-12 20:45:00|34677.8|34659.8|34679.3|34661.3|34679.3|34661.3|34675.3|34657.3|0
1694551800000|2023-09-12 20:50:00|34679.8|34661.8|34671.8|34653.8|34680.3|34662.3|34671.8|34653.8|0
1694552100000|2023-09-12 20:55:00|34672.3|34654.3|34666.5|34648.5|34672.8|34654.8|34658.8|34640.8|0
1694552400000|2023-09-12 21:00:00|34661.7|34643.7|34663.5|34645.5|34665.4|34647.4|34660.5|34642.5|0
1694552700000|2023-09-12 21:05:00|34664.7|34646.7|34664.1|34646.1|34666.8|34648.8|34662.9|34644.9|0
1694553000000|2023-09-12 21:10:00|34664.4|34646.4|34668.7|34650.7|34668.7|34650.7|34664.4|34646.4|0
1694553300000|2023-09-12 21:15:00|34668.8|34650.8|34666.3|34648.3|34668.8|34650.8|34665.8|34647.8|0
1694553600000|2023-09-12 21:20:00|34666|34648|34668.6|34650.6|34669.8|34651.8|34666|34648|0
1694553900000|2023-09-12 21:25:00|34668.7|34650.7|34668|34650|34668.7|34650.7|34668|34650|0
1694554200000|2023-09-12 21:30:00|34668.1|34650.1|34666.7|34648.7|34670.4|34652.4|34665.3|34647.3|0
1694554500000|2023-09-12 21:35:00|34666.6|34648.6|34668.1|34650.1|34668.4|34650.4|34665.2|34647.2|0
1694554800000|2023-09-12 21:40:00|34666.3|34648.3|34665.2|34647.2|34668.4|34650.4|34665|34647|0
1694555100000|2023-09-12 21:45:00|34665.8|34647.8|34661.6|34643.6|34665.8|34647.8|34661.2|34643.2|0
1694555400000|2023-09-12 21:50:00|34660.7|34642.7|34663.6|34645.6|34665.2|34647.2|34660.7|34642.7|0
1694555700000|2023-09-12 21:55:00|34665.6|34647.6|34663.1|34645.1|34666.2|34648.2|34663.1|34645.1|0
1694556000000|2023-09-12 22:00:00|34655.8|34637.8|34654.3|34636.3|34662.8|34644.8|34650.8|34632.8|0
1694556300000|2023-09-12 22:05:00|34654.8|34636.8|34650.8|34632.8|34655.8|34637.8|34649.3|34631.3|0
1694556600000|2023-09-12 22:10:00|34651.3|34633.3|34654.8|34636.8|34655.8|34637.8|34649.8|34631.8|0
1694556900000|2023-09-12 22:15:00|34654.3|34636.3|34651.8|34633.8|34654.8|34636.8|34650.3|34632.3|0
1694557200000|2023-09-12 22:20:00|34651.3|34633.3|34649.8|34631.8|34651.8|34633.8|34648.8|34630.8|0
1694557500000|2023-09-12 22:25:00|34650.3|34632.3|34650.8|34632.8|34652.3|34634.3|34646.3|34628.3|0
1694557800000|2023-09-12 22:30:00|34650.3|34632.3|34656.8|34638.8|34657.3|34639.3|34649.3|34631.3|0
1694558100000|2023-09-12 22:35:00|34656.3|34638.3|34658.8|34640.8|34659.8|34641.8|34655.8|34637.8|0
1694558400000|2023-09-12 22:40:00|34658.3|34640.3|34655.8|34637.8|34659.3|34641.3|34655.3|34637.3|0
1694558700000|2023-09-12 22:45:00|34656.3|34638.3|34657.8|34639.8|34657.8|34639.8|34652.3|34634.3|0
1694559000000|2023-09-12 22:50:00|34658.3|34640.3|34656.8|34638.8|34660.8|34642.8|34656.8|34638.8|0
1694559300000|2023-09-12 22:55:00|34657.3|34639.3|34655.8|34637.8|34657.8|34639.8|34655.3|34637.3|0
1694559600000|2023-09-12 23:00:00|34656.3|34638.3|34652.8|34634.8|34656.3|34638.3|34652.3|34634.3|0
1694559900000|2023-09-12 23:05:00|34652.3|34634.3|34654.8|34636.8|34655.3|34637.3|34650.3|34632.3|0
1694560200000|2023-09-12 23:10:00|34654.3|34636.3|34652.8|34634.8|34655.3|34637.3|34652.3|34634.3|0
1694560500000|2023-09-12 23:15:00|34653.3|34635.3|34655.3|34637.3|34656.3|34638.3|34652.3|34634.3|0
1694560800000|2023-09-12 23:20:00|34654.8|34636.8|34657.3|34639.3|34657.3|34639.3|34653.3|34635.3|0
1694561100000|2023-09-12 23:25:00|34657.8|34639.8|34658.8|34640.8|34660.3|34642.3|34655.8|34637.8|0
1694561400000|2023-09-12 23:30:00|34658.3|34640.3|34657.8|34639.8|34658.8|34640.8|34656.3|34638.3|0
1694561700000|2023-09-12 23:35:00|34658.3|34640.3|34659.3|34641.3|34660.3|34642.3|34657.3|34639.3|0
1694562000000|2023-09-12 23:40:00|34658.8|34640.8|34659.8|34641.8|34661.3|34643.3|34658.3|34640.3|0
1694562300000|2023-09-12 23:45:00|34660.3|34642.3|34663.8|34645.8|34664.3|34646.3|34660.3|34642.3|0
1694562600000|2023-09-12 23:50:00|34664.3|34646.3|34662.3|34644.3|34664.3|34646.3|34661.3|34643.3|0
1694562900000|2023-09-12 23:55:00|34662.8|34644.8|34660.8|34642.8|34662.8|34644.8|34660.3|34642.3|0
1694563200000|2023-09-13 00:00:00|34661.3|34643.3|34659.8|34641.8|34661.8|34643.8|34657.3|34639.3|0
1694563500000|2023-09-13 00:05:00|34659.3|34641.3|34667.3|34649.3|34668.3|34650.3|34657.3|34639.3|0
1694563800000|2023-09-13 00:10:00|34667.8|34649.8|34664.3|34646.3|34667.8|34649.8|34663.3|34645.3|0
1694564100000|2023-09-13 00:15:00|34666.3|34648.3|34658.3|34640.3|34666.8|34648.8|34658.3|34640.3|0
1694564400000|2023-09-13 00:20:00|34659.3|34641.3|34655.8|34637.8|34660.8|34642.8|34655.3|34637.3|0
1694564700000|2023-09-13 00:25:00|34655.3|34637.3|34654.8|34636.8|34658.3|34640.3|34653.3|34635.3|0
1694565000000|2023-09-13 00:30:00|34655.3|34637.3|34661.3|34643.3|34661.3|34643.3|34653.8|34635.8|0
1694565300000|2023-09-13 00:35:00|34660.8|34642.8|34655.8|34637.8|34660.8|34642.8|34655.8|34637.8|0
1694565600000|2023-09-13 00:40:00|34656.3|34638.3|34658.3|34640.3|34660.3|34642.3|34654.3|34636.3|0
1694565900000|2023-09-13 00:45:00|34657.8|34639.8|34658.8|34640.8|34662.3|34644.3|34657.8|34639.8|0
1694566200000|2023-09-13 00:50:00|34658.3|34640.3|34658.8|34640.8|34660.8|34642.8|34656.3|34638.3|0
1694566500000|2023-09-13 00:55:00|34658.3|34640.3|34657.3|34639.3|34660.3|34642.3|34656.8|34638.8|0
1694566800000|2023-09-13 01:00:00|34657.8|34639.8|34655.8|34637.8|34658.8|34640.8|34655.3|34637.3|0
1694567100000|2023-09-13 01:05:00|34655.3|34637.3|34652.8|34634.8|34655.8|34637.8|34650.3|34632.3|0
1694567400000|2023-09-13 01:10:00|34652.3|34634.3|34655.8|34637.8|34656.8|34638.8|34651.8|34633.8|0
1694567700000|2023-09-13 01:15:00|34655.3|34637.3|34666.3|34648.3|34668.8|34650.8|34654.8|34636.8|0
1694568000000|2023-09-13 01:20:00|34665.8|34647.8|34661.8|34643.8|34666.3|34648.3|34659.3|34641.3|0
1694568300000|2023-09-13 01:25:00|34661.3|34643.3|34655.8|34637.8|34663.3|34645.3|34652.3|34634.3|0
1694568600000|2023-09-13 01:30:00|34655.3|34637.3|34647.3|34629.3|34655.3|34637.3|34641.3|34623.3|0
1694568900000|2023-09-13 01:35:00|34647.8|34629.8|34625.3|34607.3|34652.3|34634.3|34625.3|34607.3|0
1694569200000|2023-09-13 01:40:00|34622.8|34604.8|34625.3|34607.3|34634.3|34616.3|34621.8|34603.8|0
1694569500000|2023-09-13 01:45:00|34624.8|34606.8|34627.8|34609.8|34630.3|34612.3|34621.3|34603.3|0
1694569800000|2023-09-13 01:50:00|34627.3|34609.3|34626.8|34608.8|34628.8|34610.8|34620.8|34602.8|0
1694570100000|2023-09-13 01:55:00|34626.3|34608.3|34628.8|34610.8|34630.3|34612.3|34621.8|34603.8|0
1694570400000|2023-09-13 02:00:00|34629.8|34611.8|34635.8|34617.8|34640.3|34622.3|34629.8|34611.8|0
1694570700000|2023-09-13 02:05:00|34635.3|34617.3|34630.8|34612.8|34637.8|34619.8|34630.3|34612.3|0
1694571000000|2023-09-13 02:10:00|34631.3|34613.3|34614.3|34596.3|34632.3|34614.3|34611.8|34593.8|0
1694571300000|2023-09-13 02:15:00|34612.8|34594.8|34617.8|34599.8|34619.8|34601.8|34612.8|34594.8|0
1694571600000|2023-09-13 02:20:00|34617.3|34599.3|34612.8|34594.8|34617.8|34599.8|34609.8|34591.8|0
1694571900000|2023-09-13 02:25:00|34612.3|34594.3|34607.8|34589.8|34613.3|34595.3|34606.3|34588.3|0
1694572200000|2023-09-13 02:30:00|34607.3|34589.3|34608.3|34590.3|34609.3|34591.3|34604.8|34586.8|0
1694572500000|2023-09-13 02:35:00|34608.8|34590.8|34603.8|34585.8|34608.8|34590.8|34600.3|34582.3|0
1694572800000|2023-09-13 02:40:00|34603.3|34585.3|34603.8|34585.8|34607.8|34589.8|34602.3|34584.3|0
1694573100000|2023-09-13 02:45:00|34603.3|34585.3|34610.8|34592.8|34612.3|34594.3|34602.8|34584.8|0
1694573400000|2023-09-13 02:50:00|34610.3|34592.3|34607.3|34589.3|34613.3|34595.3|34607.3|34589.3|0
1694573700000|2023-09-13 02:55:00|34607.8|34589.8|34610.8|34592.8|34612.3|34594.3|34607.8|34589.8|0
1694574000000|2023-09-13 03:00:00|34610.3|34592.3|34610.8|34592.8|34612.8|34594.8|34608.3|34590.3|0
1694574300000|2023-09-13 03:05:00|34611.3|34593.3|34605.8|34587.8|34613.3|34595.3|34604.3|34586.3|0
1694574600000|2023-09-13 03:10:00|34605.3|34587.3|34612.8|34594.8|34613.3|34595.3|34605.3|34587.3|0
1694574900000|2023-09-13 03:15:00|34612.3|34594.3|34607.3|34589.3|34612.8|34594.8|34606.3|34588.3|0
1694575200000|2023-09-13 03:20:00|34607.8|34589.8|34604.8|34586.8|34607.8|34589.8|34600.8|34582.8|0
1694575500000|2023-09-13 03:25:00|34604.3|34586.3|34603.8|34585.8|34606.3|34588.3|34602.8|34584.8|0
1694575800000|2023-09-13 03:30:00|34604.3|34586.3|34603.3|34585.3|34607.3|34589.3|34600.8|34582.8|0
1694576100000|2023-09-13 03:35:00|34602.8|34584.8|34603.8|34585.8|34606.3|34588.3|34602.3|34584.3|0
1694576400000|2023-09-13 03:40:00|34603.3|34585.3|34600.3|34582.3|34603.8|34585.8|34599.8|34581.8|0
1694576700000|2023-09-13 03:45:00|34599.3|34581.3|34597.3|34579.3|34601.8|34583.8|34596.3|34578.3|0
1694577000000|2023-09-13 03:50:00|34596.3|34578.3|34593.3|34575.3|34598.3|34580.3|34592.8|34574.8|0
1694577300000|2023-09-13 03:55:00|34593.8|34575.8|34595.3|34577.3|34596.8|34578.8|34592.8|34574.8|0
1694577600000|2023-09-13 04:00:00|34594.8|34576.8|34593.8|34575.8|34596.3|34578.3|34592.8|34574.8|0
1694577900000|2023-09-13 04:05:00|34594.3|34576.3|34591.3|34573.3|34594.8|34576.8|34590.8|34572.8|0
1694578200000|2023-09-13 04:10:00|34590.8|34572.8|34597.8|34579.8|34598.3|34580.3|34590.3|34572.3|0
1694578500000|2023-09-13 04:15:00|34597.3|34579.3|34608.3|34590.3|34608.8|34590.8|34597.3|34579.3|0
1694578800000|2023-09-13 04:20:00|34609.3|34591.3|34607.8|34589.8|34611.8|34593.8|34605.3|34587.3|0
1694579100000|2023-09-13 04:25:00|34607.3|34589.3|34605.8|34587.8|34607.3|34589.3|34605.3|34587.3|0
1694579400000|2023-09-13 04:30:00|34605.3|34587.3|34612.3|34594.3|34612.3|34594.3|34604.8|34586.8|0
1694579700000|2023-09-13 04:35:00|34611.8|34593.8|34609.8|34591.8|34612.3|34594.3|34609.8|34591.8|0
1694580000000|2023-09-13 04:40:00|34610.3|34592.3|34615.3|34597.3|34616.8|34598.8|34609.8|34591.8|0
1694580300000|2023-09-13 04:45:00|34615.8|34597.8|34615.8|34597.8|34616.8|34598.8|34614.3|34596.3|0
1694580600000|2023-09-13 04:50:00|34615.3|34597.3|34622.3|34604.3|34623.3|34605.3|34615.3|34597.3|0
1694580900000|2023-09-13 04:55:00|34622.8|34604.8|34629.8|34611.8|34630.8|34612.8|34622.8|34604.8|0
1694581200000|2023-09-13 05:00:00|34630.3|34612.3|34630.8|34612.8|34635.3|34617.3|34628.3|34610.3|0
1694581500000|2023-09-13 05:05:00|34631.8|34613.8|34630.8|34612.8|34631.8|34613.8|34627.8|34609.8|0
1694581800000|2023-09-13 05:10:00|34631.3|34613.3|34626.8|34608.8|34631.8|34613.8|34626.8|34608.8|0
1694582100000|2023-09-13 05:15:00|34626.3|34608.3|34622.8|34604.8|34626.8|34608.8|34622.8|34604.8|0
1694582400000|2023-09-13 05:20:00|34622.3|34604.3|34622.8|34604.8|34623.8|34605.8|34618.8|34600.8|0
1694582700000|2023-09-13 05:25:00|34623.3|34605.3|34616.3|34598.3|34623.8|34605.8|34616.3|34598.3|0
1694583000000|2023-09-13 05:30:00|34617.3|34599.3|34619.8|34601.8|34621.8|34603.8|34610.3|34592.3|0
1694583300000|2023-09-13 05:35:00|34619.3|34601.3|34618.8|34600.8|34620.8|34602.8|34616.8|34598.8|0
1694583600000|2023-09-13 05:40:00|34619.3|34601.3|34615.8|34597.8|34619.8|34601.8|34615.8|34597.8|0
1694583900000|2023-09-13 05:45:00|34615.3|34597.3|34614.8|34596.8|34617.8|34599.8|34612.8|34594.8|0
1694584200000|2023-09-13 05:50:00|34615.3|34597.3|34600.3|34582.3|34615.8|34597.8|34597.8|34579.8|0
1694584500000|2023-09-13 05:55:00|34599.8|34581.8|34613.8|34595.8|34614.8|34596.8|34599.8|34581.8|0
1694584800000|2023-09-13 06:00:00|34613.3|34595.3|34604.8|34586.8|34613.3|34595.3|34601.3|34583.3|0
1694585100000|2023-09-13 06:05:00|34604.3|34586.3|34606.8|34588.8|34606.8|34588.8|34598.8|34580.8|0
1694585400000|2023-09-13 06:10:00|34606.3|34588.3|34610.8|34592.8|34611.3|34593.3|34600.3|34582.3|0
1694585700000|2023-09-13 06:15:00|34610.3|34592.3|34608.3|34590.3|34614.8|34596.8|34604.8|34586.8|0
1694586000000|2023-09-13 06:20:00|34607.8|34589.8|34611.8|34593.8|34617.3|34599.3|34606.8|34588.8|0
1694586300000|2023-09-13 06:25:00|34612.3|34594.3|34608.8|34590.8|34615.8|34597.8|34607.8|34589.8|0
1694586600000|2023-09-13 06:30:00|34608.3|34590.3|34609.3|34591.3|34609.8|34591.8|34601.3|34583.3|0
1694586900000|2023-09-13 06:35:00|34609.8|34591.8|34626.8|34608.8|34626.8|34608.8|34607.8|34589.8|0
1694587200000|2023-09-13 06:40:00|34626.3|34608.3|34625.8|34607.8|34631.3|34613.3|34624.3|34606.3|0
1694587500000|2023-09-13 06:45:00|34626.8|34608.8|34636.8|34618.8|34637.3|34619.3|34624.3|34606.3|0
1694587800000|2023-09-13 06:50:00|34636.3|34618.3|34630.3|34612.3|34637.3|34619.3|34627.8|34609.8|0
1694588100000|2023-09-13 06:55:00|34630.8|34612.8|34643.8|34625.8|34643.8|34625.8|34630.3|34612.3|0
1694588400000|2023-09-13 07:00:00|34644.3|34626.3|34637.3|34619.3|34654.3|34636.3|34636.8|34618.8|0
1694588700000|2023-09-13 07:05:00|34637.8|34619.8|34627.3|34609.3|34638.8|34620.8|34625.8|34607.8|0
1694589000000|2023-09-13 07:10:00|34627.8|34609.8|34645.3|34627.3|34654.3|34636.3|34627.3|34609.3|0
1694589300000|2023-09-13 07:15:00|34647.8|34629.8|34647.8|34629.8|34666.3|34648.3|34635.8|34617.8|0
1694589600000|2023-09-13 07:20:00|34648.8|34630.8|34655.3|34637.3|34666.8|34648.8|34644.8|34626.8|0
1694589900000|2023-09-13 07:25:00|34656.8|34638.8|34676.8|34658.8|34679.3|34661.3|34652.3|34634.3|0
1694590200000|2023-09-13 07:30:00|34680.3|34662.3|34670.8|34652.8|34681.3|34663.3|34665.8|34647.8|0
1694590500000|2023-09-13 07:35:00|34672.3|34654.3|34666.3|34648.3|34673.3|34655.3|34657.8|34639.8|0
1694590800000|2023-09-13 07:40:00|34666.8|34648.8|34665.8|34647.8|34680.8|34662.8|34650.8|34632.8|0
1694591100000|2023-09-13 07:45:00|34666.3|34648.3|34675.8|34657.8|34677.8|34659.8|34657.8|34639.8|0
1694591400000|2023-09-13 07:50:00|34676.3|34658.3|34679.8|34661.8|34696.8|34678.8|34675.8|34657.8|0
1694591700000|2023-09-13 07:55:00|34680.3|34662.3|34661.8|34643.8|34680.3|34662.3|34657.8|34639.8|0
1694592000000|2023-09-13 08:00:00|34660.3|34642.3|34666.8|34648.8|34669.8|34651.8|34654.3|34636.3|0
1694592300000|2023-09-13 08:05:00|34667.3|34649.3|34652.8|34634.8|34667.8|34649.8|34646.8|34628.8|0
1694592600000|2023-09-13 08:10:00|34651.8|34633.8|34653.8|34635.8|34654.3|34636.3|34637.8|34619.8|0
1694592900000|2023-09-13 08:15:00|34653.3|34635.3|34634.3|34616.3|34654.3|34636.3|34633.3|34615.3|0
1694593200000|2023-09-13 08:20:00|34633.8|34615.8|34649.3|34631.3|34649.8|34631.8|34632.8|34614.8|0
1694593500000|2023-09-13 08:25:00|34649.8|34631.8|34637.8|34619.8|34651.3|34633.3|34637.3|34619.3|0
1694593800000|2023-09-13 08:30:00|34636.8|34618.8|34626.8|34608.8|34644.3|34626.3|34626.8|34608.8|0
1694594100000|2023-09-13 08:35:00|34628.3|34610.3|34617.3|34599.3|34634.8|34616.8|34613.8|34595.8|0
1694594400000|2023-09-13 08:40:00|34617.8|34599.8|34622.3|34604.3|34622.3|34604.3|34611.3|34593.3|0
1694594700000|2023-09-13 08:45:00|34621.8|34603.8|34610.8|34592.8|34632.3|34614.3|34609.8|34591.8|0
1694595000000|2023-09-13 08:50:00|34610.3|34592.3|34618.8|34600.8|34620.8|34602.8|34609.3|34591.3|0
1694595300000|2023-09-13 08:55:00|34619.3|34601.3|34613.8|34595.8|34628.8|34610.8|34610.3|34592.3|0
1694595600000|2023-09-13 09:00:00|34613.3|34595.3|34612.8|34594.8|34616.3|34598.3|34608.3|34590.3|0
1694595900000|2023-09-13 09:05:00|34612.3|34594.3|34616.8|34598.8|34620.8|34602.8|34610.3|34592.3|0
1694596200000|2023-09-13 09:10:00|34616.3|34598.3|34621.8|34603.8|34627.8|34609.8|34615.8|34597.8|0
1694596500000|2023-09-13 09:15:00|34622.3|34604.3|34633.8|34615.8|34635.8|34617.8|34618.3|34600.3|0
1694596800000|2023-09-13 09:20:00|34633.3|34615.3|34633.3|34615.3|34636.3|34618.3|34625.8|34607.8|0
1694597100000|2023-09-13 09:25:00|34633.8|34615.8|34627.8|34609.8|34635.3|34617.3|34624.8|34606.8|0
1694597400000|2023-09-13 09:30:00|34627.3|34609.3|34635.3|34617.3|34635.8|34617.8|34618.8|34600.8|0
1694597700000|2023-09-13 09:35:00|34635.8|34617.8|34642.3|34624.3|34642.8|34624.8|34627.8|34609.8|0
1694598000000|2023-09-13 09:40:00|34641.8|34623.8|34622.8|34604.8|34643.3|34625.3|34622.3|34604.3|0
1694598300000|2023-09-13 09:45:00|34623.3|34605.3|34629.3|34611.3|34629.8|34611.8|34615.8|34597.8|0
1694598600000|2023-09-13 09:50:00|34628.8|34610.8|34629.3|34611.3|34633.3|34615.3|34626.3|34608.3|0
1694598900000|2023-09-13 09:55:00|34629.8|34611.8|34638.8|34620.8|34641.8|34623.8|34626.3|34608.3|0
1694599200000|2023-09-13 10:00:00|34639.3|34621.3|34621.8|34603.8|34641.3|34623.3|34619.3|34601.3|0
1694599500000|2023-09-13 10:05:00|34621.3|34603.3|34609.8|34591.8|34625.8|34607.8|34609.8|34591.8|0
1694599800000|2023-09-13 10:10:00|34610.8|34592.8|34601.8|34583.8|34613.3|34595.3|34596.3|34578.3|0
1694600100000|2023-09-13 10:15:00|34602.3|34584.3|34595.8|34577.8|34606.3|34588.3|34594.3|34576.3|0
1694600400000|2023-09-13 10:20:00|34595.3|34577.3|34599.3|34581.3|34607.3|34589.3|34594.8|34576.8|0
1694600700000|2023-09-13 10:25:00|34598.3|34580.3|34595.3|34577.3|34602.3|34584.3|34592.3|34574.3|0
1694601000000|2023-09-13 10:30:00|34595.8|34577.8|34605.3|34587.3|34610.3|34592.3|34594.3|34576.3|0
1694601300000|2023-09-13 10:35:00|34604.8|34586.8|34603.8|34585.8|34608.3|34590.3|34598.3|34580.3|0
1694601600000|2023-09-13 10:40:00|34604.3|34586.3|34601.3|34583.3|34605.8|34587.8|34597.3|34579.3|0
1694601900000|2023-09-13 10:45:00|34601.8|34583.8|34605.8|34587.8|34607.3|34589.3|34598.8|34580.8|0
1694602200000|2023-09-13 10:50:00|34606.3|34588.3|34615.8|34597.8|34620.3|34602.3|34605.8|34587.8|0
1694602500000|2023-09-13 10:55:00|34616.8|34598.8|34624.3|34606.3|34624.3|34606.3|34615.3|34597.3|0
1694602800000|2023-09-13 11:00:00|34623.8|34605.8|34618.3|34600.3|34628.8|34610.8|34614.8|34596.8|0
1694603100000|2023-09-13 11:05:00|34617.8|34599.8|34601.3|34583.3|34620.3|34602.3|34601.3|34583.3|0
1694603400000|2023-09-13 11:10:00|34600.8|34582.8|34592.8|34574.8|34601.8|34583.8|34590.3|34572.3|0
1694603700000|2023-09-13 11:15:00|34593.3|34575.3|34595.8|34577.8|34599.3|34581.3|34591.3|34573.3|0
1694604000000|2023-09-13 11:20:00|34595.3|34577.3|34607.3|34589.3|34607.3|34589.3|34595.3|34577.3|0
1694604300000|2023-09-13 11:25:00|34607.8|34589.8|34612.8|34594.8|34616.3|34598.3|34607.3|34589.3|0
1694604600000|2023-09-13 11:30:00|34612.3|34594.3|34610.8|34592.8|34615.3|34597.3|34605.8|34587.8|0
1694604900000|2023-09-13 11:35:00|34611.3|34593.3|34611.8|34593.8|34616.8|34598.8|34609.3|34591.3|0
1694605200000|2023-09-13 11:40:00|34612.3|34594.3|34613.8|34595.8|34621.3|34603.3|34606.3|34588.3|0
1694605500000|2023-09-13 11:45:00|34614.8|34596.8|34628.8|34610.8|34631.8|34613.8|34614.8|34596.8|0
1694605800000|2023-09-13 11:50:00|34628.3|34610.3|34637.3|34619.3|34638.3|34620.3|34626.3|34608.3|0
1694606100000|2023-09-13 11:55:00|34637.8|34619.8|34643.3|34625.3|34650.8|34632.8|34637.8|34619.8|0
1694606400000|2023-09-13 12:00:00|34645.3|34627.3|34632.8|34614.8|34647.8|34629.8|34629.8|34611.8|0
1694606700000|2023-09-13 12:05:00|34632.3|34614.3|34643.8|34625.8|34643.8|34625.8|34623.3|34605.3|0
1694607000000|2023-09-13 12:10:00|34644.8|34626.8|34644.8|34626.8|34650.3|34632.3|34639.8|34621.8|0
1694607300000|2023-09-13 12:15:00|34645.3|34627.3|34654.8|34636.8|34655.3|34637.3|34630.3|34612.3|0
1694607600000|2023-09-13 12:20:00|34655.3|34637.3|34638.8|34620.8|34658.3|34640.3|34636.3|34618.3|0
1694607900000|2023-09-13 12:25:00|34638.3|34620.3|34643.8|34625.8|34649.8|34631.8|34631.3|34613.3|0
1694608200000|2023-09-13 12:30:00|34644.3|34626.3|34607.3|34589.3|34671.8|34653.8|34561.3|34543.3|0
1694608500000|2023-09-13 12:35:00|34608.3|34590.3|34635.8|34617.8|34687.8|34669.8|34592.3|34574.3|0
1694608800000|2023-09-13 12:40:00|34633.8|34615.8|34617.8|34599.8|34647.8|34629.8|34595.8|34577.8|0
1694609100000|2023-09-13 12:45:00|34616.3|34598.3|34653.8|34635.8|34659.8|34641.8|34605.8|34587.8|0
1694609400000|2023-09-13 12:50:00|34652.8|34634.8|34670.8|34652.8|34685.8|34667.8|34646.8|34628.8|0
1694609700000|2023-09-13 12:55:00|34673.3|34655.3|34672.8|34654.8|34697.8|34679.8|34666.8|34648.8|0
1694610000000|2023-09-13 13:00:00|34673.3|34655.3|34663.8|34645.8|34673.3|34655.3|34650.8|34632.8|0
1694610300000|2023-09-13 13:05:00|34663.3|34645.3|34668.8|34650.8|34683.3|34665.3|34660.8|34642.8|0
1694610600000|2023-09-13 13:10:00|34666.3|34648.3|34630.8|34612.8|34675.8|34657.8|34626.8|34608.8|0
1694610900000|2023-09-13 13:15:00|34630.3|34612.3|34624.8|34606.8|34638.3|34620.3|34620.8|34602.8|0
1694611200000|2023-09-13 13:20:00|34626.8|34608.8|34665.8|34647.8|34669.8|34651.8|34625.3|34607.3|0
1694611500000|2023-09-13 13:25:00|34666.3|34648.3|34685.8|34667.8|34686.8|34668.8|34660.8|34642.8|0
1694611800000|2023-09-13 13:30:00|34681.8|34663.8|34758.3|34740.3|34780.3|34762.3|34673.3|34655.3|0
1694612100000|2023-09-13 13:35:00|34753.3|34735.3|34708.3|34690.3|34760.8|34742.8|34692.4|34674.4|0
1694612400000|2023-09-13 13:40:00|34704.8|34686.8|34692.3|34674.3|34715.8|34697.8|34664.8|34646.8|0
1694612700000|2023-09-13 13:45:00|34694.8|34676.8|34715|34697|34727.3|34709.3|34687|34669|0
1694613000000|2023-09-13 13:50:00|34717.8|34699.8|34701.3|34683.3|34721.8|34703.8|34680.8|34662.8|0
1694613300000|2023-09-13 13:55:00|34703.8|34685.8|34733.8|34715.8|34738.8|34720.8|34675.8|34657.8|0
1694613600000|2023-09-13 14:00:00|34736.8|34718.8|34701.8|34683.8|34750.3|34732.3|34696.8|34678.8|0
1694613900000|2023-09-13 14:05:00|34696.3|34678.3|34666.8|34648.8|34696.3|34678.3|34654.8|34636.8|0
1694614200000|2023-09-13 14:10:00|34666.3|34648.3|34643.3|34625.3|34679.8|34661.8|34641.3|34623.3|0
1694614500000|2023-09-13 14:15:00|34642.3|34624.3|34608.8|34590.8|34642.3|34624.3|34601.3|34583.3|0
1694614800000|2023-09-13 14:20:00|34608.3|34590.3|34630.7|34612.7|34638.8|34620.8|34603.3|34585.3|0
1694615100000|2023-09-13 14:25:00|34628.7|34610.7|34645.9|34627.9|34650.4|34632.4|34625.9|34607.9|0
1694615400000|2023-09-13 14:30:00|34644.4|34626.4|34674.4|34656.4|34674.9|34656.9|34640.9|34622.9|0
1694615700000|2023-09-13 14:35:00|34672.9|34654.9|34705.9|34687.9|34705.9|34687.9|34667.9|34649.9|0
1694616000000|2023-09-13 14:40:00|34707.4|34689.4|34699.6|34681.6|34718.9|34700.9|34695.6|34677.6|0
1694616300000|2023-09-13 14:45:00|34701.6|34683.6|34708.1|34690.1|34717.6|34699.6|34693.1|34675.1|0
1694616600000|2023-09-13 14:50:00|34706.6|34688.6|34740.6|34722.6|34740.6|34722.6|34702.6|34684.6|0
1694616900000|2023-09-13 14:55:00|34739.6|34721.6|34741.6|34723.6|34753.6|34735.6|34738.6|34720.6|0
1694617200000|2023-09-13 15:00:00|34745.1|34727.1|34744.1|34726.1|34748.1|34730.1|34719.1|34701.1|0
1694617500000|2023-09-13 15:05:00|34746.6|34728.6|34739.1|34721.1|34748.1|34730.1|34731.6|34713.6|0
1694617800000|2023-09-13 15:10:00|34738.6|34720.6|34743.6|34725.6|34750.6|34732.6|34737.6|34719.6|0
1694618100000|2023-09-13 15:15:00|34744.6|34726.6|34719.6|34701.6|34746.6|34728.6|34718.6|34700.6|0
1694618400000|2023-09-13 15:20:00|34717.6|34699.6|34735.1|34717.1|34735.1|34717.1|34709.6|34691.6|0
1694618700000|2023-09-13 15:25:00|34735.6|34717.6|34739.1|34721.1|34748.6|34730.6|34728.6|34710.6|0
1694619000000|2023-09-13 15:30:00|34741.6|34723.6|34737.1|34719.1|34743.6|34725.6|34731.6|34713.6|0
1694619300000|2023-09-13 15:35:00|34735.6|34717.6|34718.6|34700.6|34740.6|34722.6|34714.6|34696.6|0
1694619600000|2023-09-13 15:40:00|34718.1|34700.1|34723.6|34705.6|34729.6|34711.6|34705.6|34687.6|0
1694619900000|2023-09-13 15:45:00|34724.6|34706.6|34724.5|34706.5|34741.6|34723.6|34720.1|34702.1|0
1694620200000|2023-09-13 15:50:00|34724|34706|34697.5|34679.5|34724|34706|34679.5|34661.5|0
1694620500000|2023-09-13 15:55:00|34699|34681|34712.5|34694.5|34716.5|34698.5|34681.5|34663.5|0
1694620800000|2023-09-13 16:00:00|34715|34697|34705|34687|34721.5|34703.5|34695|34677|0
1694621100000|2023-09-13 16:05:00|34702|34684|34707|34689|34715.5|34697.5|34698.5|34680.5|0
1694621400000|2023-09-13 16:10:00|34706.5|34688.5|34688.5|34670.5|34708|34690|34687.5|34669.5|0
1694621700000|2023-09-13 16:15:00|34690.5|34672.5|34721|34703|34726.5|34708.5|34683|34665|0
1694622000000|2023-09-13 16:20:00|34722.5|34704.5|34720.5|34702.5|34736.5|34718.5|34720.5|34702.5|0
1694622300000|2023-09-13 16:25:00|34718.5|34700.5|34716.5|34698.5|34732.5|34714.5|34713.5|34695.5|0
1694622600000|2023-09-13 16:30:00|34715.5|34697.5|34716|34698|34727.5|34709.5|34698|34680|0
1694622900000|2023-09-13 16:35:00|34717|34699|34684.5|34666.5|34718|34700|34683|34665|0
1694623200000|2023-09-13 16:40:00|34684|34666|34673.5|34655.5|34684.5|34666.5|34668|34650|0
1694623500000|2023-09-13 16:45:00|34673|34655|34681.5|34663.5|34688.5|34670.5|34666.5|34648.5|0
1694623800000|2023-09-13 16:50:00|34682.5|34664.5|34694.5|34676.5|34695.5|34677.5|34673.5|34655.5|0
1694624100000|2023-09-13 16:55:00|34695|34677|34697.5|34679.5|34711.5|34693.5|34695|34677|0
1694624400000|2023-09-13 17:00:00|34699.7|34681.7|34686.2|34668.2|34716.2|34698.2|34683.7|34665.7|0
1694624700000|2023-09-13 17:05:00|34686.7|34668.7|34679.2|34661.2|34691.2|34673.2|34677.7|34659.7|0
1694625000000|2023-09-13 17:10:00|34679.7|34661.7|34677.2|34659.2|34686.2|34668.2|34674.2|34656.2|0
1694625300000|2023-09-13 17:15:00|34676.2|34658.2|34685.7|34667.7|34698.2|34680.2|34676.2|34658.2|0
1694625600000|2023-09-13 17:20:00|34686.2|34668.2|34699.7|34681.7|34702.2|34684.2|34680.2|34662.2|0
1694625900000|2023-09-13 17:25:00|34702.2|34684.2|34680.2|34662.2|34702.2|34684.2|34680.2|34662.2|0
1694626200000|2023-09-13 17:30:00|34682.2|34664.2|34697.7|34679.7|34701.2|34683.2|34672.7|34654.7|0
1694626500000|2023-09-13 17:35:00|34698.2|34680.2|34686.2|34668.2|34700.2|34682.2|34683.2|34665.2|0
1694626800000|2023-09-13 17:40:00|34687.7|34669.7|34693.2|34675.2|34696.2|34678.2|34683.7|34665.7|0
1694627100000|2023-09-13 17:45:00|34695.7|34677.7|34680.7|34662.7|34699.7|34681.7|34677.7|34659.7|0
1694627400000|2023-09-13 17:50:00|34681.2|34663.2|34680.2|34662.2|34686.2|34668.2|34677.2|34659.2|0
1694627700000|2023-09-13 17:55:00|34679.7|34661.7|34678.2|34660.2|34681.2|34663.2|34671.2|34653.2|0
1694628000000|2023-09-13 18:00:00|34676.2|34658.2|34668.7|34650.7|34688.2|34670.2|34668.7|34650.7|0
1694628300000|2023-09-13 18:05:00|34666.2|34648.2|34665.2|34647.2|34668.7|34650.7|34651.7|34633.7|0
1694628600000|2023-09-13 18:10:00|34663.2|34645.2|34666.7|34648.7|34674.2|34656.2|34662.7|34644.7|0
1694628900000|2023-09-13 18:15:00|34668.2|34650.2|34651.2|34633.2|34668.2|34650.2|34645.2|34627.2|0
1694629200000|2023-09-13 18:20:00|34649.5|34631.5|34653.5|34635.5|34655.5|34637.5|34636.5|34618.5|0
1694629500000|2023-09-13 18:25:00|34652.5|34634.5|34654|34636|34658|34640|34645|34627|0
1694629800000|2023-09-13 18:30:00|34655|34637|34642.5|34624.5|34655.5|34637.5|34637|34619|0
1694630100000|2023-09-13 18:35:00|34641.5|34623.5|34657.5|34639.5|34662.5|34644.5|34638.5|34620.5|0
1694630400000|2023-09-13 18:40:00|34658.5|34640.5|34643.5|34625.5|34665|34647|34642.5|34624.5|0
1694630700000|2023-09-13 18:45:00|34642|34624|34627|34609|34650|34632|34627|34609|0
1694631000000|2023-09-13 18:50:00|34625.5|34607.5|34559|34541|34630|34612|34557|34539|0
1694631300000|2023-09-13 18:55:00|34558.5|34540.5|34577.5|34559.5|34588.5|34570.5|34531|34513|0
1694631600000|2023-09-13 19:00:00|34578|34560|34528|34510|34580|34562|34527.5|34509.5|0
1694631900000|2023-09-13 19:05:00|34526|34508|34523|34505|34537|34519|34516.5|34498.5|0
1694632200000|2023-09-13 19:10:00|34522|34504|34518.5|34500.5|34535.5|34517.5|34513|34495|0
1694632500000|2023-09-13 19:15:00|34516.5|34498.5|34540|34522|34543.5|34525.5|34512.5|34494.5|0
1694632800000|2023-09-13 19:20:00|34538.5|34520.5|34541.5|34523.5|34547|34529|34524.5|34506.5|0
1694633100000|2023-09-13 19:25:00|34542|34524|34547.5|34529.5|34549|34531|34536|34518|0
1694633400000|2023-09-13 19:30:00|34549|34531|34567|34549|34573|34555|34546|34528|0
1694633700000|2023-09-13 19:35:00|34568|34550|34572.5|34554.5|34578|34560|34559|34541|0
1694634000000|2023-09-13 19:40:00|34571.6|34553.6|34581.1|34563.1|34588.6|34570.6|34571.6|34553.6|0
1694634300000|2023-09-13 19:45:00|34579.1|34561.1|34581.1|34563.1|34589.1|34571.1|34574.6|34556.6|0
1694634600000|2023-09-13 19:50:00|34577.1|34559.1|34588.1|34570.1|34591.1|34573.1|34567.1|34549.1|0
1694634900000|2023-09-13 19:55:00|34591.6|34573.6|34593.1|34575.1|34617.1|34599.1|34581.6|34563.6|0
1694635200000|2023-09-13 20:00:00|34586.8|34568.8|34594.8|34576.8|34605.3|34587.3|34577.8|34559.8|0
1694635500000|2023-09-13 20:05:00|34593.3|34575.3|34599.3|34581.3|34600.8|34582.8|34592.3|34574.3|0
1694635800000|2023-09-13 20:10:00|34598.3|34580.3|34589.3|34571.3|34600.3|34582.3|34589.3|34571.3|0
1694636100000|2023-09-13 20:15:00|34588.8|34570.8|34594.8|34576.8|34594.8|34576.8|34586.3|34568.3|0
1694636400000|2023-09-13 20:20:00|34594.3|34576.3|34589.8|34571.8|34594.3|34576.3|34588.8|34570.8|0
1694636700000|2023-09-13 20:25:00|34590.3|34572.3|34590.3|34572.3|34590.8|34572.8|34588.3|34570.3|0
1694637000000|2023-09-13 20:30:00|34590.8|34572.8|34595.3|34577.3|34595.8|34577.8|34589.8|34571.8|0
1694637300000|2023-09-13 20:35:00|34596.8|34578.8|34596.3|34578.3|34598.8|34580.8|34593.3|34575.3|0
1694637600000|2023-09-13 20:40:00|34596.8|34578.8|34595.8|34577.8|34596.8|34578.8|34591.8|34573.8|0
1694637900000|2023-09-13 20:45:00|34596.8|34578.8|34597.8|34579.8|34598.8|34580.8|34594.8|34576.8|0
1694638200000|2023-09-13 20:50:00|34597.3|34579.3|34591.8|34573.8|34597.8|34579.8|34591.8|34573.8|0
1694638500000|2023-09-13 20:55:00|34592.3|34574.3|34603|34585|34603|34585|34587.3|34569.3|0
1694638800000|2023-09-13 21:00:00|34599.6|34581.6|34599.5|34581.5|34601|34583|34596.5|34578.5|0
1694639100000|2023-09-13 21:05:00|34598.6|34580.6|34597.3|34579.3|34600.1|34582.1|34594.7|34576.7|0
1694639400000|2023-09-13 21:10:00|34597.6|34579.6|34595.5|34577.5|34598.4|34580.4|34595.5|34577.5|0
1694639700000|2023-09-13 21:15:00|34595.7|34577.7|34596.3|34578.3|34598.2|34580.2|34595.2|34577.2|0
1694640000000|2023-09-13 21:20:00|34595.8|34577.8|34597.1|34579.1|34598.3|34580.3|34595.8|34577.8|0
1694640300000|2023-09-13 21:25:00|34597.4|34579.4|34598.2|34580.2|34598.5|34580.5|34597.3|34579.3|0
1694640600000|2023-09-13 21:30:00|34598.1|34580.1|34597.5|34579.5|34598.2|34580.2|34597.5|34579.5|0
1694640900000|2023-09-13 21:35:00|34596.4|34578.4|34595.2|34577.2|34597.6|34579.6|34595.2|34577.2|0
1694641200000|2023-09-13 21:40:00|34596.6|34578.6|34598.3|34580.3|34598.3|34580.3|34596.6|34578.6|0
1694641500000|2023-09-13 21:45:00|34598.7|34580.7|34599.4|34581.4|34599.4|34581.4|34598.2|34580.2|0
1694641800000|2023-09-13 21:50:00|34599.1|34581.1|34598.8|34580.8|34599.1|34581.1|34597.9|34579.9|0
1694642100000|2023-09-13 21:55:00|34599.4|34581.4|34592.7|34574.7|34599.4|34581.4|34592.4|34574.4|0
1694642400000|2023-09-13 22:00:00|34596.3|34578.3|34578.8|34560.8|34597.3|34579.3|34578.8|34560.8|0
1694642700000|2023-09-13 22:05:00|34579.3|34561.3|34581.3|34563.3|34582.8|34564.8|34577.8|34559.8|0
1694643000000|2023-09-13 22:10:00|34580.8|34562.8|34577.8|34559.8|34581.3|34563.3|34577.8|34559.8|0
1694643300000|2023-09-13 22:15:00|34578.3|34560.3|34583.3|34565.3|34583.8|34565.8|34578.3|34560.3|0
1694643600000|2023-09-13 22:20:00|34583.8|34565.8|34584.8|34566.8|34587.8|34569.8|34583.8|34565.8|0
1694643900000|2023-09-13 22:25:00|34585.3|34567.3|34585.8|34567.8|34586.3|34568.3|34582.3|34564.3|0
1694644200000|2023-09-13 22:30:00|34586.3|34568.3|34583.8|34565.8|34586.8|34568.8|34583.3|34565.3|0
1694644500000|2023-09-13 22:35:00|34582.8|34564.8|34581.8|34563.8|34583.3|34565.3|34579.3|34561.3|0
1694644800000|2023-09-13 22:40:00|34582.3|34564.3|34578.8|34560.8|34582.8|34564.8|34578.8|34560.8|0
1694645100000|2023-09-13 22:45:00|34579.8|34561.8|34578.8|34560.8|34581.8|34563.8|34578.8|34560.8|0
1694645400000|2023-09-13 22:50:00|34579.3|34561.3|34577.8|34559.8|34579.3|34561.3|34577.8|34559.8|0
1694645700000|2023-09-13 22:55:00|34578.3|34560.3|34583.3|34565.3|34583.3|34565.3|34578.3|34560.3|0
1694646000000|2023-09-13 23:00:00|34584.3|34566.3|34585.3|34567.3|34585.8|34567.8|34581.8|34563.8|0
1694646300000|2023-09-13 23:05:00|34584.8|34566.8|34583.8|34565.8|34585.8|34567.8|34583.8|34565.8|0
1694646600000|2023-09-13 23:10:00|34583.3|34565.3|34593.3|34575.3|34595.3|34577.3|34581.3|34563.3|0
1694646900000|2023-09-13 23:15:00|34593.8|34575.8|34594.3|34576.3|34595.8|34577.8|34590.8|34572.8|0
1694647200000|2023-09-13 23:20:00|34593.8|34575.8|34591.3|34573.3|34595.8|34577.8|34591.3|34573.3|0
1694647500000|2023-09-13 23:25:00|34591.8|34573.8|34591.3|34573.3|34594.3|34576.3|34590.8|34572.8|0
1694647800000|2023-09-13 23:30:00|34591.8|34573.8|34592.8|34574.8|34595.3|34577.3|34590.8|34572.8|0
1694648100000|2023-09-13 23:35:00|34593.3|34575.3|34592.8|34574.8|34593.8|34575.8|34591.8|34573.8|0
1694648400000|2023-09-13 23:40:00|34593.3|34575.3|34593.3|34575.3|34596.8|34578.8|34593.3|34575.3|0
1694648700000|2023-09-13 23:45:00|34593.8|34575.8|34600.3|34582.3|34602.3|34584.3|34593.3|34575.3|0
1694649000000|2023-09-13 23:50:00|34600.8|34582.8|34601.3|34583.3|34604.3|34586.3|34600.3|34582.3|0
1694649300000|2023-09-13 23:55:00|34601.8|34583.8|34602.8|34584.8|34603.8|34585.8|34601.3|34583.3|0
1694649600000|2023-09-14 00:00:00|34603.3|34585.3|34601.3|34583.3|34605.3|34587.3|34596.3|34578.3|0
1694649900000|2023-09-14 00:05:00|34601.8|34583.8|34608.3|34590.3|34612.3|34594.3|34599.8|34581.8|0
1694650200000|2023-09-14 00:10:00|34607.8|34589.8|34602.8|34584.8|34608.3|34590.3|34598.8|34580.8|0
1694650500000|2023-09-14 00:15:00|34603.8|34585.8|34606.3|34588.3|34609.3|34591.3|34599.3|34581.3|0
1694650800000|2023-09-14 00:20:00|34605.8|34587.8|34611.3|34593.3|34611.8|34593.8|34605.8|34587.8|0
1694651100000|2023-09-14 00:25:00|34610.8|34592.8|34612.3|34594.3|34613.3|34595.3|34607.3|34589.3|0
1694651400000|2023-09-14 00:30:00|34612.8|34594.8|34613.8|34595.8|34614.8|34596.8|34610.8|34592.8|0
1694651700000|2023-09-14 00:35:00|34613.3|34595.3|34614.8|34596.8|34615.8|34597.8|34608.8|34590.8|0
1694652000000|2023-09-14 00:40:00|34615.3|34597.3|34618.8|34600.8|34620.8|34602.8|34614.8|34596.8|0
1694652300000|2023-09-14 00:45:00|34619.3|34601.3|34628.8|34610.8|34630.8|34612.8|34619.3|34601.3|0
1694652600000|2023-09-14 00:50:00|34628.3|34610.3|34632.8|34614.8|34633.8|34615.8|34627.8|34609.8|0
1694652900000|2023-09-14 00:55:00|34632.3|34614.3|34632.3|34614.3|34634.3|34616.3|34630.3|34612.3|0
1694653200000|2023-09-14 01:00:00|34632.8|34614.8|34631.8|34613.8|34634.8|34616.8|34629.8|34611.8|0
1694653500000|2023-09-14 01:05:00|34632.3|34614.3|34630.8|34612.8|34634.3|34616.3|34630.8|34612.8|0
1694653800000|2023-09-14 01:10:00|34630.3|34612.3|34630.3|34612.3|34633.8|34615.8|34628.8|34610.8|0
1694654100000|2023-09-14 01:15:00|34630.8|34612.8|34632.8|34614.8|34634.8|34616.8|34630.3|34612.3|0
1694654400000|2023-09-14 01:20:00|34632.3|34614.3|34629.3|34611.3|34633.3|34615.3|34628.3|34610.3|0
1694654700000|2023-09-14 01:25:00|34628.8|34610.8|34621.8|34603.8|34629.3|34611.3|34620.3|34602.3|0
1694655000000|2023-09-14 01:30:00|34621.3|34603.3|34620.8|34602.8|34624.8|34606.8|34617.8|34599.8|0
1694655300000|2023-09-14 01:35:00|34620.3|34602.3|34617.3|34599.3|34621.3|34603.3|34612.3|34594.3|0
1694655600000|2023-09-14 01:40:00|34617.8|34599.8|34635.8|34617.8|34638.8|34620.8|34617.3|34599.3|0
1694655900000|2023-09-14 01:45:00|34635.3|34617.3|34634.3|34616.3|34640.8|34622.8|34633.8|34615.8|0
1694656200000|2023-09-14 01:50:00|34634.8|34616.8|34631.3|34613.3|34635.3|34617.3|34627.3|34609.3|0
1694656500000|2023-09-14 01:55:00|34630.8|34612.8|34623.3|34605.3|34630.8|34612.8|34622.3|34604.3|0
1694656800000|2023-09-14 02:00:00|34624.8|34606.8|34623.8|34605.8|34624.8|34606.8|34619.3|34601.3|0
1694657100000|2023-09-14 02:05:00|34623.3|34605.3|34620.8|34602.8|34623.8|34605.8|34615.8|34597.8|0
1694657400000|2023-09-14 02:10:00|34620.3|34602.3|34613.3|34595.3|34620.3|34602.3|34609.8|34591.8|0
1694657700000|2023-09-14 02:15:00|34613.8|34595.8|34617.3|34599.3|34617.8|34599.8|34611.8|34593.8|0
1694658000000|2023-09-14 02:20:00|34617.8|34599.8|34620.3|34602.3|34621.3|34603.3|34615.3|34597.3|0
1694658300000|2023-09-14 02:25:00|34620.8|34602.8|34628.3|34610.3|34631.3|34613.3|34620.3|34602.3|0
1694658600000|2023-09-14 02:30:00|34627.8|34609.8|34631.3|34613.3|34632.8|34614.8|34627.8|34609.8|0
1694658900000|2023-09-14 02:35:00|34631.8|34613.8|34635.3|34617.3|34636.3|34618.3|34631.3|34613.3|0
1694659200000|2023-09-14 02:40:00|34635.8|34617.8|34635.3|34617.3|34635.8|34617.8|34632.8|34614.8|0
1694659500000|2023-09-14 02:45:00|34635.8|34617.8|34633.3|34615.3|34636.8|34618.8|34631.8|34613.8|0
1694659800000|2023-09-14 02:50:00|34633.8|34615.8|34634.3|34616.3|34635.3|34617.3|34633.3|34615.3|0
1694660100000|2023-09-14 02:55:00|34633.8|34615.8|34635.8|34617.8|34637.3|34619.3|34633.3|34615.3|0
1694660400000|2023-09-14 03:00:00|34637.3|34619.3|34639.8|34621.8|34647.3|34629.3|34637.3|34619.3|0
1694660700000|2023-09-14 03:05:00|34640.3|34622.3|34640.3|34622.3|34642.3|34624.3|34638.8|34620.8|0
1694661000000|2023-09-14 03:10:00|34640.8|34622.8|34636.3|34618.3|34641.3|34623.3|34635.8|34617.8|0
1694661300000|2023-09-14 03:15:00|34635.8|34617.8|34634.8|34616.8|34636.8|34618.8|34633.3|34615.3|0
1694661600000|2023-09-14 03:20:00|34634.3|34616.3|34641.8|34623.8|34641.8|34623.8|34634.3|34616.3|0
1694661900000|2023-09-14 03:25:00|34642.3|34624.3|34642.3|34624.3|34646.3|34628.3|34642.3|34624.3|0
1694662200000|2023-09-14 03:30:00|34642.8|34624.8|34646.3|34628.3|34646.8|34628.8|34641.3|34623.3|0
1694662500000|2023-09-14 03:35:00|34645.8|34627.8|34648.8|34630.8|34650.8|34632.8|34645.8|34627.8|0
1694662800000|2023-09-14 03:40:00|34648.3|34630.3|34647.3|34629.3|34649.8|34631.8|34643.8|34625.8|0
1694663100000|2023-09-14 03:45:00|34647.8|34629.8|34648.3|34630.3|34649.3|34631.3|34645.8|34627.8|0
1694663400000|2023-09-14 03:50:00|34648.8|34630.8|34650.8|34632.8|34651.8|34633.8|34648.3|34630.3|0
1694663700000|2023-09-14 03:55:00|34650.3|34632.3|34653.8|34635.8|34654.8|34636.8|34648.8|34630.8|0
1694664000000|2023-09-14 04:00:00|34653.3|34635.3|34654.8|34636.8|34657.3|34639.3|34653.3|34635.3|0
1694664300000|2023-09-14 04:05:00|34655.3|34637.3|34653.3|34635.3|34656.8|34638.8|34652.8|34634.8|0
1694664600000|2023-09-14 04:10:00|34653.8|34635.8|34654.8|34636.8|34655.8|34637.8|34651.8|34633.8|0
1694664900000|2023-09-14 04:15:00|34654.3|34636.3|34655.3|34637.3|34657.3|34639.3|34651.8|34633.8|0
1694665200000|2023-09-14 04:20:00|34654.8|34636.8|34657.3|34639.3|34657.8|34639.8|34652.8|34634.8|0
1694665500000|2023-09-14 04:25:00|34657.8|34639.8|34658.3|34640.3|34658.3|34640.3|34652.3|34634.3|0
1694665800000|2023-09-14 04:30:00|34657.8|34639.8|34654.3|34636.3|34658.8|34640.8|34652.3|34634.3|0
1694666100000|2023-09-14 04:35:00|34653.8|34635.8|34643.3|34625.3|34653.8|34635.8|34642.8|34624.8|0
1694666400000|2023-09-14 04:40:00|34643.8|34625.8|34645.3|34627.3|34647.3|34629.3|34641.3|34623.3|0
1694666700000|2023-09-14 04:45:00|34644.8|34626.8|34637.8|34619.8|34646.3|34628.3|34637.8|34619.8|0
1694667000000|2023-09-14 04:50:00|34636.8|34618.8|34640.8|34622.8|34640.8|34622.8|34635.8|34617.8|0
1694667300000|2023-09-14 04:55:00|34640.3|34622.3|34640.3|34622.3|34642.8|34624.8|34637.8|34619.8|0
1694667600000|2023-09-14 05:00:00|34638.8|34620.8|34641.3|34623.3|34643.3|34625.3|34637.8|34619.8|0
1694667900000|2023-09-14 05:05:00|34640.8|34622.8|34644.3|34626.3|34645.3|34627.3|34638.8|34620.8|0
1694668200000|2023-09-14 05:10:00|34644.8|34626.8|34644.8|34626.8|34646.8|34628.8|34642.3|34624.3|0
1694668500000|2023-09-14 05:15:00|34645.3|34627.3|34645.8|34627.8|34647.8|34629.8|34643.3|34625.3|0
1694668800000|2023-09-14 05:20:00|34644.8|34626.8|34643.3|34625.3|34645.8|34627.8|34642.3|34624.3|0
1694669100000|2023-09-14 05:25:00|34644.3|34626.3|34647.3|34629.3|34648.8|34630.8|34642.8|34624.8|0
1694669400000|2023-09-14 05:30:00|34646.8|34628.8|34657.3|34639.3|34665.3|34647.3|34646.8|34628.8|0
1694669700000|2023-09-14 05:35:00|34657.8|34639.8|34645.3|34627.3|34657.8|34639.8|34643.8|34625.8|0
1694670000000|2023-09-14 05:40:00|34644.8|34626.8|34643.8|34625.8|34647.8|34629.8|34641.8|34623.8|0
1694670300000|2023-09-14 05:45:00|34644.3|34626.3|34638.3|34620.3|34645.3|34627.3|34636.8|34618.8|0
1694670600000|2023-09-14 05:50:00|34638.8|34620.8|34647.3|34629.3|34647.8|34629.8|34636.8|34618.8|0
1694670900000|2023-09-14 05:55:00|34647.8|34629.8|34653.3|34635.3|34656.8|34638.8|34647.3|34629.3|0
1694671200000|2023-09-14 06:00:00|34653.8|34635.8|34643.3|34625.3|34653.8|34635.8|34639.3|34621.3|0
1694671500000|2023-09-14 06:05:00|34642.8|34624.8|34638.3|34620.3|34643.3|34625.3|34634.8|34616.8|0
1694671800000|2023-09-14 06:10:00|34637.8|34619.8|34643.8|34625.8|34647.8|34629.8|34636.3|34618.3|0
1694672100000|2023-09-14 06:15:00|34643.3|34625.3|34637.3|34619.3|34644.8|34626.8|34636.3|34618.3|0
1694672400000|2023-09-14 06:20:00|34637.8|34619.8|34647.8|34629.8|34647.8|34629.8|34637.8|34619.8|0
1694672700000|2023-09-14 06:25:00|34648.3|34630.3|34653.3|34635.3|34658.3|34640.3|34648.3|34630.3|0
1694673000000|2023-09-14 06:30:00|34653.8|34635.8|34650.3|34632.3|34656.8|34638.8|34645.8|34627.8|0
1694673300000|2023-09-14 06:35:00|34650.8|34632.8|34645.3|34627.3|34651.8|34633.8|34644.3|34626.3|0
1694673600000|2023-09-14 06:40:00|34644.8|34626.8|34636.3|34618.3|34645.3|34627.3|34635.3|34617.3|0
1694673900000|2023-09-14 06:45:00|34636.8|34618.8|34630.3|34612.3|34638.3|34620.3|34626.3|34608.3|0
1694674200000|2023-09-14 06:50:00|34630.8|34612.8|34626.8|34608.8|34634.8|34616.8|34625.8|34607.8|0
1694674500000|2023-09-14 06:55:00|34627.3|34609.3|34637.3|34619.3|34637.3|34619.3|34627.3|34609.3|0
1694674800000|2023-09-14 07:00:00|34634.3|34616.3|34622.3|34604.3|34635.3|34617.3|34617.8|34599.8|0
1694675100000|2023-09-14 07:05:00|34621.3|34603.3|34623.3|34605.3|34625.8|34607.8|34614.8|34596.8|0
1694675400000|2023-09-14 07:10:00|34624.3|34606.3|34630.3|34612.3|34641.3|34623.3|34618.3|34600.3|0
1694675700000|2023-09-14 07:15:00|34629.8|34611.8|34619.8|34601.8|34631.3|34613.3|34619.3|34601.3|0
1694676000000|2023-09-14 07:20:00|34620.3|34602.3|34624.8|34606.8|34632.3|34614.3|34614.3|34596.3|0
1694676300000|2023-09-14 07:25:00|34625.3|34607.3|34617.3|34599.3|34630.3|34612.3|34610.8|34592.8|0
1694676600000|2023-09-14 07:30:00|34617.8|34599.8|34627.3|34609.3|34631.3|34613.3|34610.8|34592.8|0
1694676900000|2023-09-14 07:35:00|34627.8|34609.8|34621.8|34603.8|34632.3|34614.3|34618.3|34600.3|0
1694677200000|2023-09-14 07:40:00|34620.3|34602.3|34610.8|34592.8|34622.3|34604.3|34603.3|34585.3|0
1694677500000|2023-09-14 07:45:00|34609.8|34591.8|34625.3|34607.3|34626.8|34608.8|34606.8|34588.8|0
1694677800000|2023-09-14 07:50:00|34624.8|34606.8|34614.8|34596.8|34626.3|34608.3|34613.3|34595.3|0
1694678100000|2023-09-14 07:55:00|34614.3|34596.3|34616.3|34598.3|34621.3|34603.3|34609.3|34591.3|0
1694678400000|2023-09-14 08:00:00|34614.3|34596.3|34622.3|34604.3|34623.3|34605.3|34609.3|34591.3|0
1694678700000|2023-09-14 08:05:00|34621.3|34603.3|34613.8|34595.8|34623.8|34605.8|34608.3|34590.3|0
1694679000000|2023-09-14 08:10:00|34614.3|34596.3|34610.3|34592.3|34617.8|34599.8|34606.3|34588.3|0
1694679300000|2023-09-14 08:15:00|34609.8|34591.8|34606.3|34588.3|34610.8|34592.8|34598.8|34580.8|0
1694679600000|2023-09-14 08:20:00|34603.8|34585.8|34597.3|34579.3|34607.8|34589.8|34595.8|34577.8|0
1694679900000|2023-09-14 08:25:00|34596.3|34578.3|34605.3|34587.3|34609.3|34591.3|34585.8|34567.8|0
1694680200000|2023-09-14 08:30:00|34604.8|34586.8|34603.3|34585.3|34607.3|34589.3|34597.8|34579.8|0
1694680500000|2023-09-14 08:35:00|34602.8|34584.8|34622.8|34604.8|34624.3|34606.3|34599.8|34581.8|0
1694680800000|2023-09-14 08:40:00|34623.8|34605.8|34620.3|34602.3|34626.3|34608.3|34615.8|34597.8|0
1694681100000|2023-09-14 08:45:00|34619.3|34601.3|34619.3|34601.3|34622.8|34604.8|34613.8|34595.8|0
1694681400000|2023-09-14 08:50:00|34618.8|34600.8|34623.3|34605.3|34631.8|34613.8|34618.8|34600.8|0
1694681700000|2023-09-14 08:55:00|34623.8|34605.8|34620.3|34602.3|34625.3|34607.3|34616.8|34598.8|0
1694682000000|2023-09-14 09:00:00|34619.8|34601.8|34616.8|34598.8|34620.3|34602.3|34605.3|34587.3|0
1694682300000|2023-09-14 09:05:00|34615.3|34597.3|34632.3|34614.3|34632.8|34614.8|34615.3|34597.3|0
1694682600000|2023-09-14 09:10:00|34631.8|34613.8|34641.8|34623.8|34642.8|34624.8|34623.3|34605.3|0
1694682900000|2023-09-14 09:15:00|34642.3|34624.3|34645.3|34627.3|34646.3|34628.3|34639.3|34621.3|0
1694683200000|2023-09-14 09:20:00|34644.3|34626.3|34651.3|34633.3|34651.3|34633.3|34643.8|34625.8|0
1694683500000|2023-09-14 09:25:00|34650.3|34632.3|34660.3|34642.3|34665.8|34647.8|34648.8|34630.8|0
1694683800000|2023-09-14 09:30:00|34660.8|34642.8|34661.3|34643.3|34667.8|34649.8|34658.8|34640.8|0
1694684100000|2023-09-14 09:35:00|34660.8|34642.8|34652.8|34634.8|34661.3|34643.3|34651.8|34633.8|0
1694684400000|2023-09-14 09:40:00|34653.8|34635.8|34646.8|34628.8|34655.8|34637.8|34643.8|34625.8|0
1694684700000|2023-09-14 09:45:00|34647.3|34629.3|34656.8|34638.8|34662.8|34644.8|34646.3|34628.3|0
1694685000000|2023-09-14 09:50:00|34656.3|34638.3|34657.8|34639.8|34661.8|34643.8|34650.8|34632.8|0
1694685300000|2023-09-14 09:55:00|34658.3|34640.3|34667.8|34649.8|34667.8|34649.8|34657.8|34639.8|0
1694685600000|2023-09-14 10:00:00|34667.3|34649.3|34663.3|34645.3|34673.8|34655.8|34661.8|34643.8|0
1694685900000|2023-09-14 10:05:00|34662.8|34644.8|34666.3|34648.3|34667.8|34649.8|34662.8|34644.8|0
1694686200000|2023-09-14 10:10:00|34665.8|34647.8|34672.8|34654.8|34675.8|34657.8|34665.8|34647.8|0
1694686500000|2023-09-14 10:15:00|34673.3|34655.3|34664.3|34646.3|34675.3|34657.3|34661.3|34643.3|0
1694686800000|2023-09-14 10:20:00|34663.8|34645.8|34669.3|34651.3|34677.3|34659.3|34651.3|34633.3|0
1694687100000|2023-09-14 10:25:00|34668.8|34650.8|34670.3|34652.3|34671.8|34653.8|34662.3|34644.3|0
1694687400000|2023-09-14 10:30:00|34667.8|34649.8|34671.3|34653.3|34675.8|34657.8|34664.3|34646.3|0
1694687700000|2023-09-14 10:35:00|34670.8|34652.8|34677.8|34659.8|34680.8|34662.8|34669.8|34651.8|0
1694688000000|2023-09-14 10:40:00|34678.8|34660.8|34686.8|34668.8|34687.3|34669.3|34677.3|34659.3|0
1694688300000|2023-09-14 10:45:00|34686.3|34668.3|34687.8|34669.8|34692.8|34674.8|34683.3|34665.3|0
1694688600000|2023-09-14 10:50:00|34687.3|34669.3|34679.3|34661.3|34688.8|34670.8|34679.3|34661.3|0
1694688900000|2023-09-14 10:55:00|34679.8|34661.8|34687.3|34669.3|34689.3|34671.3|34678.3|34660.3|0
1694689200000|2023-09-14 11:00:00|34686.3|34668.3|34692.8|34674.8|34693.8|34675.8|34683.3|34665.3|0
1694689500000|2023-09-14 11:05:00|34693.3|34675.3|34686.3|34668.3|34695.3|34677.3|34685.8|34667.8|0
1694689800000|2023-09-14 11:10:00|34685.8|34667.8|34687.8|34669.8|34692.3|34674.3|34680.8|34662.8|0
1694690100000|2023-09-14 11:15:00|34687.3|34669.3|34685.8|34667.8|34688.8|34670.8|34681.3|34663.3|0
1694690400000|2023-09-14 11:20:00|34686.3|34668.3|34681.8|34663.8|34689.3|34671.3|34677.8|34659.8|0
1694690700000|2023-09-14 11:25:00|34681.3|34663.3|34673.3|34655.3|34682.8|34664.8|34672.8|34654.8|0
1694691000000|2023-09-14 11:30:00|34673.8|34655.8|34676.3|34658.3|34684.3|34666.3|34670.8|34652.8|0
1694691300000|2023-09-14 11:35:00|34675.8|34657.8|34672.8|34654.8|34676.8|34658.8|34666.3|34648.3|0
1694691600000|2023-09-14 11:40:00|34671.3|34653.3|34671.8|34653.8|34676.3|34658.3|34669.8|34651.8|0
1694691900000|2023-09-14 11:45:00|34670.8|34652.8|34670.3|34652.3|34674.8|34656.8|34663.8|34645.8|0
1694692200000|2023-09-14 11:50:00|34667.8|34649.8|34657.3|34639.3|34670.8|34652.8|34656.8|34638.8|0
1694692500000|2023-09-14 11:55:00|34656.8|34638.8|34655.8|34637.8|34664.3|34646.3|34653.8|34635.8|0
1694692800000|2023-09-14 12:00:00|34654.3|34636.3|34673.3|34655.3|34673.3|34655.3|34651.3|34633.3|0
1694693100000|2023-09-14 12:05:00|34673.8|34655.8|34675.3|34657.3|34677.3|34659.3|34668.8|34650.8|0
1694693400000|2023-09-14 12:10:00|34675.8|34657.8|34668.8|34650.8|34680.8|34662.8|34665.8|34647.8|0
1694693700000|2023-09-14 12:15:00|34669.8|34651.8|34691.8|34673.8|34706.3|34688.3|34653.8|34635.8|0
1694694000000|2023-09-14 12:20:00|34696.3|34678.3|34673.8|34655.8|34706.8|34688.8|34665.3|34647.3|0
1694694300000|2023-09-14 12:25:00|34674.8|34656.8|34692.8|34674.8|34709.3|34691.3|34674.8|34656.8|0
1694694600000|2023-09-14 12:30:00|34693.3|34675.3|34672.3|34654.3|34693.3|34675.3|34635.8|34617.8|0
1694694900000|2023-09-14 12:35:00|34670.8|34652.8|34669.3|34651.3|34672.3|34654.3|34646.8|34628.8|0
1694695200000|2023-09-14 12:40:00|34668.3|34650.3|34693.3|34675.3|34697.8|34679.8|34655.3|34637.3|0
1694695500000|2023-09-14 12:45:00|34692.8|34674.8|34677.3|34659.3|34699.3|34681.3|34677.3|34659.3|0
1694695800000|2023-09-14 12:50:00|34673.8|34655.8|34734.3|34716.3|34738.8|34720.8|34671.3|34653.3|0
1694696100000|2023-09-14 12:55:00|34733.8|34715.8|34734.3|34716.3|34740.3|34722.3|34723.3|34705.3|0
1694696400000|2023-09-14 13:00:00|34735.3|34717.3|34754.3|34736.3|34759.3|34741.3|34732.3|34714.3|0
1694696700000|2023-09-14 13:05:00|34756.3|34738.3|34767.3|34749.3|34780.3|34762.3|34756.3|34738.3|0
1694697000000|2023-09-14 13:10:00|34768.3|34750.3|34782.3|34764.3|34788.8|34770.8|34760.3|34742.3|0
1694697300000|2023-09-14 13:15:00|34779.3|34761.3|34781.8|34763.8|34791.8|34773.8|34772.8|34754.8|0
1694697600000|2023-09-14 13:20:00|34782.3|34764.3|34778.8|34760.8|34825.3|34807.3|34778.8|34760.8|0
1694697900000|2023-09-14 13:25:00|34783.8|34765.8|34785.3|34767.3|34798.8|34780.8|34766.8|34748.8|0
1694698200000|2023-09-14 13:30:00|34783.8|34765.8|34725.3|34707.3|34785.3|34767.3|34706.8|34688.8|0
1694698500000|2023-09-14 13:35:00|34719.8|34701.8|34722.3|34704.3|34745.3|34727.3|34715.8|34697.8|0
1694698800000|2023-09-14 13:40:00|34731.8|34713.8|34706.3|34688.3|34734.8|34716.8|34691.8|34673.8|0
1694699100000|2023-09-14 13:45:00|34709.3|34691.3|34750.8|34732.8|34750.8|34732.8|34697.8|34679.8|0
1694699400000|2023-09-14 13:50:00|34751.8|34733.8|34769|34751|34776.2|34758.2|34748.5|34730.5|0
1694699700000|2023-09-14 13:55:00|34769.5|34751.5|34808|34790|34808|34790|34759|34741|0
1694700000000|2023-09-14 14:00:00|34812.5|34794.5|34757|34739|34833|34815|34754|34736|0
1694700300000|2023-09-14 14:05:00|34754|34736|34737|34719|34763.5|34745.5|34737|34719|0
1694700600000|2023-09-14 14:10:00|34735|34717|34716.5|34698.5|34739|34721|34716|34698|0
1694700900000|2023-09-14 14:15:00|34715|34697|34704|34686|34726|34708|34693|34675|0
1694701200000|2023-09-14 14:20:00|34701|34683|34730|34712|34736.5|34718.5|34693.5|34675.5|0
1694701500000|2023-09-14 14:25:00|34731|34713|34739.4|34721.4|34739.4|34721.4|34705.9|34687.9|0
1694701800000|2023-09-14 14:30:00|34739.9|34721.9|34761.4|34743.4|34764.9|34746.9|34734.4|34716.4|0
1694702100000|2023-09-14 14:35:00|34762.9|34744.9|34759.4|34741.4|34777.4|34759.4|34752.4|34734.4|0
1694702400000|2023-09-14 14:40:00|34761.4|34743.4|34779.4|34761.4|34781.4|34763.4|34760.4|34742.4|0
1694702700000|2023-09-14 14:45:00|34777.4|34759.4|34803.4|34785.4|34813.4|34795.4|34776.4|34758.4|0
1694703000000|2023-09-14 14:50:00|34805.9|34787.9|34804.4|34786.4|34825.4|34807.4|34804.4|34786.4|0
1694703300000|2023-09-14 14:55:00|34807.4|34789.4|34825.9|34807.9|34835.9|34817.9|34806.4|34788.4|0
1694703600000|2023-09-14 15:00:00|34828.9|34810.9|34826.4|34808.4|34840.4|34822.4|34816.9|34798.9|0
1694703900000|2023-09-14 15:05:00|34825.4|34807.4|34821.4|34803.4|34826.9|34808.9|34808.4|34790.4|0
1694704200000|2023-09-14 15:10:00|34822.4|34804.4|34841.4|34823.4|34844.4|34826.4|34817.4|34799.4|0
1694704500000|2023-09-14 15:15:00|34843.4|34825.4|34826.4|34808.4|34845.4|34827.4|34815.4|34797.4|0
1694704800000|2023-09-14 15:20:00|34825.9|34807.9|34819.9|34801.9|34830.9|34812.9|34815.4|34797.4|0
1694705100000|2023-09-14 15:25:00|34820.9|34802.9|34813.9|34795.9|34820.9|34802.9|34805.4|34787.4|0
1694705400000|2023-09-14 15:30:00|34814.4|34796.4|34805.9|34787.9|34825.9|34807.9|34803.9|34785.9|0
1694705700000|2023-09-14 15:35:00|34803.4|34785.4|34812.4|34794.4|34817.4|34799.4|34803.4|34785.4|0
1694706000000|2023-09-14 15:40:00|34811.4|34793.4|34826.5|34808.5|34830.5|34812.5|34800.5|34782.5|0
1694706300000|2023-09-14 15:45:00|34825.5|34807.5|34827.5|34809.5|34839.5|34821.5|34821.5|34803.5|0
1694706600000|2023-09-14 15:50:00|34826.5|34808.5|34848|34830|34849.5|34831.5|34826.5|34808.5|0
1694706900000|2023-09-14 15:55:00|34848.5|34830.5|34845|34827|34850.5|34832.5|34841.5|34823.5|0
1694707200000|2023-09-14 16:00:00|34844.5|34826.5|34848.5|34830.5|34858|34840|34840.5|34822.5|0
1694707500000|2023-09-14 16:05:00|34848|34830|34856.5|34838.5|34857.5|34839.5|34845.5|34827.5|0
1694707800000|2023-09-14 16:10:00|34858|34840|34871.5|34853.5|34875|34857|34858|34840|0
1694708100000|2023-09-14 16:15:00|34871|34853|34896.5|34878.5|34906|34888|34871|34853|0
1694708400000|2023-09-14 16:20:00|34898|34880|34890.5|34872.5|34900.5|34882.5|34886|34868|0
1694708700000|2023-09-14 16:25:00|34888.5|34870.5|34895.5|34877.5|34900.5|34882.5|34880.5|34862.5|0
1694709000000|2023-09-14 16:30:00|34893.5|34875.5|34920.5|34902.5|34921.5|34903.5|34893|34875|0
1694709300000|2023-09-14 16:35:00|34919.5|34901.5|34921|34903|34922.5|34904.5|34913|34895|0
1694709600000|2023-09-14 16:40:00|34920.5|34902.5|34932.5|34914.5|34936|34918|34920.5|34902.5|0
1694709900000|2023-09-14 16:45:00|34930.5|34912.5|34937.5|34919.5|34938|34920|34923.5|34905.5|0
1694710200000|2023-09-14 16:50:00|34936.5|34918.5|34942.5|34924.5|34951.5|34933.5|34933.5|34915.5|0
1694710500000|2023-09-14 16:55:00|34943|34925|34934.5|34916.5|34943.5|34925.5|34929.5|34911.5|0
1694710800000|2023-09-14 17:00:00|34933.5|34915.5|34928.5|34910.5|34935.5|34917.5|34924.5|34906.5|0
1694711100000|2023-09-14 17:05:00|34929.5|34911.5|34928.5|34910.5|34933.5|34915.5|34923.5|34905.5|0
1694711400000|2023-09-14 17:10:00|34927.5|34909.5|34938.5|34920.5|34938.5|34920.5|34925.5|34907.5|0
1694711700000|2023-09-14 17:15:00|34938|34920|34927.5|34909.5|34938.5|34920.5|34924.5|34906.5|0
1694712000000|2023-09-14 17:20:00|34926.5|34908.5|34917.5|34899.5|34931.5|34913.5|34913.5|34895.5|0
1694712300000|2023-09-14 17:25:00|34916.5|34898.5|34929.5|34911.5|34933.5|34915.5|34916|34898|0
1694712600000|2023-09-14 17:30:00|34930.5|34912.5|34942|34924|34942|34924|34926.5|34908.5|0
1694712900000|2023-09-14 17:35:00|34941.5|34923.5|34943.5|34925.5|34950|34932|34937|34919|0
1694713200000|2023-09-14 17:40:00|34942.5|34924.5|34935.5|34917.5|34942.5|34924.5|34924.5|34906.5|0
1694713500000|2023-09-14 17:45:00|34934.5|34916.5|34911.5|34893.5|34934.5|34916.5|34910.5|34892.5|0
1694713800000|2023-09-14 17:50:00|34912.5|34894.5|34920|34902|34923|34905|34909|34891|0
1694714100000|2023-09-14 17:55:00|34919.5|34901.5|34909|34891|34921.5|34903.5|34907.5|34889.5|0
1694714400000|2023-09-14 18:00:00|34907|34889|34905|34887|34918|34900|34903|34885|0
1694714700000|2023-09-14 18:05:00|34905.5|34887.5|34914|34896|34926|34908|34903|34885|0
1694715000000|2023-09-14 18:10:00|34913.5|34895.5|34917.5|34899.5|34924.5|34906.5|34913.5|34895.5|0
1694715300000|2023-09-14 18:15:00|34918|34900|34910|34892|34921|34903|34908.5|34890.5|0
1694715600000|2023-09-14 18:20:00|34911|34893|34904|34886|34923.5|34905.5|34904|34886|0
1694715900000|2023-09-14 18:25:00|34904.5|34886.5|34910|34892|34918|34900|34904|34886|0
1694716200000|2023-09-14 18:30:00|34909.5|34891.5|34922|34904|34924.5|34906.5|34907|34889|0
1694716500000|2023-09-14 18:35:00|34922.5|34904.5|34939|34921|34942.5|34924.5|34920|34902|0
1694716800000|2023-09-14 18:40:00|34940|34922|34956|34938|34961|34943|34939|34921|0
1694717100000|2023-09-14 18:45:00|34956.5|34938.5|34964|34946|34965|34947|34955|34937|0
1694717400000|2023-09-14 18:50:00|34963|34945|34957|34939|34963|34945|34950|34932|0
1694717700000|2023-09-14 18:55:00|34958|34940|34958|34940|34962.5|34944.5|34952.5|34934.5|0
1694718000000|2023-09-14 19:00:00|34958.5|34940.5|34976|34958|34977|34959|34952|34934|0
1694718300000|2023-09-14 19:05:00|34974.5|34956.5|34969.5|34951.5|34989|34971|34969.5|34951.5|0
1694718600000|2023-09-14 19:10:00|34970.5|34952.5|34962.5|34944.5|34972|34954|34958.5|34940.5|0
1694718900000|2023-09-14 19:15:00|34962|34944|34957|34939|34963.5|34945.5|34953.5|34935.5|0
1694719200000|2023-09-14 19:20:00|34956.5|34938.5|34942.5|34924.5|34961.5|34943.5|34942.5|34924.5|0
1694719500000|2023-09-14 19:25:00|34940.5|34922.5|34935|34917|34948.5|34930.5|34934|34916|0
1694719800000|2023-09-14 19:30:00|34932.5|34914.5|34927.5|34909.5|34936|34918|34918.5|34900.5|0
1694720100000|2023-09-14 19:35:00|34925.5|34907.5|34923.5|34905.5|34937.5|34919.5|34923.5|34905.5|0
1694720400000|2023-09-14 19:40:00|34922.6|34904.6|34939.1|34921.1|34940.1|34922.1|34922.6|34904.6|0
1694720700000|2023-09-14 19:45:00|34937.6|34919.6|34937.1|34919.1|34939.6|34921.6|34926.6|34908.6|0
1694721000000|2023-09-14 19:50:00|34943.1|34925.1|34924.6|34906.6|34946.6|34928.6|34922.6|34904.6|0
1694721300000|2023-09-14 19:55:00|34926.1|34908.1|34920.6|34902.6|34934.6|34916.6|34910.6|34892.6|0
1694721600000|2023-09-14 20:00:00|34925.6|34907.6|34931.6|34913.6|34938.1|34920.1|34916.6|34898.6|0
1694721900000|2023-09-14 20:05:00|34933.6|34915.6|34953.1|34935.1|34958.6|34940.6|34933.6|34915.6|0
1694722200000|2023-09-14 20:10:00|34952.6|34934.6|34956.6|34938.6|34957.1|34939.1|34951.1|34933.1|0
1694722500000|2023-09-14 20:15:00|34954.6|34936.6|34957.6|34939.6|34961.1|34943.1|34952.1|34934.1|0
1694722800000|2023-09-14 20:20:00|34957.1|34939.1|34958.1|34940.1|34959.1|34941.1|34954.6|34936.6|0
1694723100000|2023-09-14 20:25:00|34957.6|34939.6|34969.6|34951.6|34970.1|34952.1|34956.1|34938.1|0
1694723400000|2023-09-14 20:30:00|34969.1|34951.1|34974.6|34956.6|34976.6|34958.6|34969.1|34951.1|0
1694723700000|2023-09-14 20:35:00|34974.1|34956.1|34968.6|34950.6|34974.1|34956.1|34968.6|34950.6|0
1694724000000|2023-09-14 20:40:00|34969.1|34951.1|34970.6|34952.6|34972.6|34954.6|34968.6|34950.6|0
1694724300000|2023-09-14 20:45:00|34971.6|34953.6|34969.6|34951.6|34971.6|34953.6|34966.6|34948.6|0
1694724600000|2023-09-14 20:50:00|34970.1|34952.1|34966.6|34948.6|34974.1|34956.1|34966.6|34948.6|0
1694724900000|2023-09-14 20:55:00|34967.1|34949.1|34951.4|34933.4|34967.1|34949.1|34951.1|34933.1|0
1694725200000|2023-09-14 21:00:00|34952.9|34934.9|34952.6|34934.6|34954.9|34936.9|34950.1|34932.1|0
1694725500000|2023-09-14 21:05:00|34951.7|34933.7|34951.2|34933.2|34952.8|34934.8|34949.3|34931.3|0
1694725800000|2023-09-14 21:10:00|34951.3|34933.3|34948.6|34930.6|34953.1|34935.1|34945.7|34927.7|0
1694726100000|2023-09-14 21:15:00|34948.9|34930.9|34949|34931|34950.3|34932.3|34948.6|34930.6|0
1694726400000|2023-09-14 21:20:00|34948.7|34930.7|34948.3|34930.3|34949.8|34931.8|34944.4|34926.4|0
1694726700000|2023-09-14 21:25:00|34949.8|34931.8|34950.2|34932.2|34950.5|34932.5|34949|34931|0
1694727000000|2023-09-14 21:30:00|34950.1|34932.1|34948.8|34930.8|34951.8|34933.8|34948.1|34930.1|0
1694727300000|2023-09-14 21:35:00|34949|34931|34950.3|34932.3|34950.3|34932.3|34948.2|34930.2|0
1694727600000|2023-09-14 21:40:00|34951.4|34933.4|34949.4|34931.4|34951.4|34933.4|34949.4|34931.4|0
1694727900000|2023-09-14 21:45:00|34949.1|34931.1|34948.5|34930.5|34949.1|34931.1|34948.5|34930.5|0
1694728200000|2023-09-14 21:50:00|34948.4|34930.4|34941.9|34923.9|34949.1|34931.1|34941.9|34923.9|0
1694728500000|2023-09-14 21:55:00|34942.8|34924.8|34943|34925|34943|34925|34942.4|34924.4|0
1694728800000|2023-09-14 22:00:00|34954.1|34936.1|34950.6|34932.6|34954.1|34936.1|34947.6|34929.6|0
1694729100000|2023-09-14 22:05:00|34951.1|34933.1|34950.6|34932.6|34953.1|34935.1|34947.6|34929.6|0
1694729400000|2023-09-14 22:10:00|34949.6|34931.6|34946.1|34928.1|34951.1|34933.1|34943.6|34925.6|0
1694729700000|2023-09-14 22:15:00|34945.1|34927.1|34949.1|34931.1|34949.1|34931.1|34944.1|34926.1|0
1694730000000|2023-09-14 22:20:00|34949.6|34931.6|34947.1|34929.1|34951.6|34933.6|34946.1|34928.1|0
1694730300000|2023-09-14 22:25:00|34946.6|34928.6|34947.1|34929.1|34949.1|34931.1|34945.1|34927.1|0
1694730600000|2023-09-14 22:30:00|34947.6|34929.6|34947.1|34929.1|34950.6|34932.6|34945.6|34927.6|0
1694730900000|2023-09-14 22:35:00|34947.6|34929.6|34949.1|34931.1|34950.6|34932.6|34947.6|34929.6|0
1694731200000|2023-09-14 22:40:00|34948.6|34930.6|34947.1|34929.1|34950.6|34932.6|34947.1|34929.1|0
1694731500000|2023-09-14 22:45:00|34947.6|34929.6|34952.6|34934.6|34954.1|34936.1|34947.6|34929.6|0
1694731800000|2023-09-14 22:50:00|34953.1|34935.1|34951.1|34933.1|34954.1|34936.1|34950.6|34932.6|0
1694732100000|2023-09-14 22:55:00|34951.6|34933.6|34948.6|34930.6|34951.6|34933.6|34948.6|34930.6|0
1694732400000|2023-09-14 23:00:00|34949.6|34931.6|34950.1|34932.1|34951.6|34933.6|34946.6|34928.6|0
1694732700000|2023-09-14 23:05:00|34950.6|34932.6|34954.1|34936.1|34954.6|34936.6|34948.6|34930.6|0
1694733000000|2023-09-14 23:10:00|34954.6|34936.6|34954.6|34936.6|34955.6|34937.6|34953.1|34935.1|0
1694733300000|2023-09-14 23:15:00|34954.1|34936.1|34955.6|34937.6|34956.6|34938.6|34953.6|34935.6|0
1694733600000|2023-09-14 23:20:00|34956.1|34938.1|34954.1|34936.1|34957.6|34939.6|34953.1|34935.1|0
1694733900000|2023-09-14 23:25:00|34954.6|34936.6|34955.6|34937.6|34956.6|34938.6|34952.6|34934.6|0
1694734200000|2023-09-14 23:30:00|34956.1|34938.1|34954.1|34936.1|34956.6|34938.6|34953.6|34935.6|0
1694734500000|2023-09-14 23:35:00|34954.6|34936.6|34954.6|34936.6|34955.1|34937.1|34952.6|34934.6|0
1694734800000|2023-09-14 23:40:00|34954.1|34936.1|34956.1|34938.1|34956.6|34938.6|34951.6|34933.6|0
1694735100000|2023-09-14 23:45:00|34957.1|34939.1|34945.6|34927.6|34957.6|34939.6|34945.6|34927.6|0
1694735400000|2023-09-14 23:50:00|34946.6|34928.6|34950.1|34932.1|34950.6|34932.6|34945.6|34927.6|0
1694735700000|2023-09-14 23:55:00|34950.6|34932.6|34947.1|34929.1|34950.6|34932.6|34945.1|34927.1|0
1694736000000|2023-09-15 00:00:00|34947.6|34929.6|34950.6|34932.6|34953.1|34935.1|34945.6|34927.6|0
1694736300000|2023-09-15 00:05:00|34951.1|34933.1|34961.6|34943.6|34962.1|34944.1|34951.1|34933.1|0
1694736600000|2023-09-15 00:10:00|34962.1|34944.1|34963.1|34945.1|34966.6|34948.6|34961.1|34943.1|0
1694736900000|2023-09-15 00:15:00|34962.6|34944.6|34963.6|34945.6|34967.1|34949.1|34961.1|34943.1|0
1694737200000|2023-09-15 00:20:00|34963.1|34945.1|34964.6|34946.6|34966.6|34948.6|34962.6|34944.6|0
1694737500000|2023-09-15 00:25:00|34965.6|34947.6|34967.1|34949.1|34969.1|34951.1|34963.6|34945.6|0
1694737800000|2023-09-15 00:30:00|34967.6|34949.6|34970.6|34952.6|34972.1|34954.1|34966.6|34948.6|0
1694738100000|2023-09-15 00:35:00|34971.1|34953.1|34969.1|34951.1|34973.6|34955.6|34968.6|34950.6|0
1694738400000|2023-09-15 00:40:00|34968.6|34950.6|34970.1|34952.1|34970.6|34952.6|34966.1|34948.1|0
1694738700000|2023-09-15 00:45:00|34970.6|34952.6|34966.6|34948.6|34972.1|34954.1|34965.6|34947.6|0
1694739000000|2023-09-15 00:50:00|34966.1|34948.1|34966.1|34948.1|34968.6|34950.6|34965.6|34947.6|0
1694739300000|2023-09-15 00:55:00|34967.6|34949.6|34965.6|34947.6|34967.6|34949.6|34962.1|34944.1|0
1694739600000|2023-09-15 01:00:00|34964.6|34946.6|34965.6|34947.6|34967.6|34949.6|34963.1|34945.1|0
1694739900000|2023-09-15 01:05:00|34966.1|34948.1|34958.1|34940.1|34967.6|34949.6|34957.6|34939.6|0
1694740200000|2023-09-15 01:10:00|34957.6|34939.6|34959.6|34941.6|34962.6|34944.6|34957.1|34939.1|0
1694740500000|2023-09-15 01:15:00|34960.1|34942.1|34957.1|34939.1|34963.1|34945.1|34956.6|34938.6|0
1694740800000|2023-09-15 01:20:00|34957.6|34939.6|34953.6|34935.6|34957.6|34939.6|34949.1|34931.1|0
1694741100000|2023-09-15 01:25:00|34954.1|34936.1|34953.6|34935.6|34959.6|34941.6|34953.6|34935.6|0
1694741400000|2023-09-15 01:30:00|34954.1|34936.1|34952.6|34934.6|34955.6|34937.6|34950.6|34932.6|0
1694741700000|2023-09-15 01:35:00|34953.1|34935.1|34954.6|34936.6|34957.6|34939.6|34951.6|34933.6|0
1694742000000|2023-09-15 01:40:00|34955.1|34937.1|34964.1|34946.1|34964.6|34946.6|34954.6|34936.6|0
1694742300000|2023-09-15 01:45:00|34964.6|34946.6|34967.6|34949.6|34968.1|34950.1|34961.6|34943.6|0
1694742600000|2023-09-15 01:50:00|34968.1|34950.1|34970.1|34952.1|34971.6|34953.6|34968.1|34950.1|0
1694742900000|2023-09-15 01:55:00|34969.6|34951.6|34977.6|34959.6|34977.6|34959.6|34969.6|34951.6|0
1694743200000|2023-09-15 02:00:00|34981.6|34963.6|34985.6|34967.6|34996.6|34978.6|34981.6|34963.6|0
1694743500000|2023-09-15 02:05:00|34984.6|34966.6|34986.1|34968.1|34987.1|34969.1|34981.6|34963.6|0
1694743800000|2023-09-15 02:10:00|34985.6|34967.6|34982.6|34964.6|34985.6|34967.6|34980.1|34962.1|0
1694744100000|2023-09-15 02:15:00|34983.1|34965.1|34983.1|34965.1|34988.6|34970.6|34981.6|34963.6|0
1694744400000|2023-09-15 02:20:00|34982.6|34964.6|34984.1|34966.1|34984.6|34966.6|34980.1|34962.1|0
1694744700000|2023-09-15 02:25:00|34984.6|34966.6|34988.1|34970.1|34988.6|34970.6|34981.1|34963.1|0
1694745000000|2023-09-15 02:30:00|34988.6|34970.6|34985.1|34967.1|34990.6|34972.6|34982.6|34964.6|0
1694745300000|2023-09-15 02:35:00|34984.6|34966.6|34985.6|34967.6|34987.6|34969.6|34984.1|34966.1|0
1694745600000|2023-09-15 02:40:00|34985.1|34967.1|34984.1|34966.1|34987.1|34969.1|34982.6|34964.6|0
1694745900000|2023-09-15 02:45:00|34984.6|34966.6|34986.1|34968.1|34988.6|34970.6|34983.6|34965.6|0
1694746200000|2023-09-15 02:50:00|34986.6|34968.6|34985.1|34967.1|34987.6|34969.6|34984.6|34966.6|0
1694746500000|2023-09-15 02:55:00|34984.6|34966.6|34988.1|34970.1|34988.1|34970.1|34984.6|34966.6|0
1694746800000|2023-09-15 03:00:00|34988.6|34970.6|34989.6|34971.6|34990.1|34972.1|34987.6|34969.6|0
1694747100000|2023-09-15 03:05:00|34989.1|34971.1|34990.1|34972.1|34990.1|34972.1|34986.6|34968.6|0
1694747400000|2023-09-15 03:10:00|34989.6|34971.6|34994.1|34976.1|34994.6|34976.6|34988.1|34970.1|0
1694747700000|2023-09-15 03:15:00|34993.6|34975.6|34999.1|34981.1|34999.1|34981.1|34992.1|34974.1|0
1694748000000|2023-09-15 03:20:00|34998.6|34980.6|35003.1|34985.1|35007.1|34989.1|34997.1|34979.1|0
1694748300000|2023-09-15 03:25:00|35003.6|34985.6|35002.1|34984.1|35003.6|34985.6|34999.6|34981.6|0
1694748600000|2023-09-15 03:30:00|35001.6|34983.6|34994.6|34976.6|35002.6|34984.6|34993.6|34975.6|0
1694748900000|2023-09-15 03:35:00|34995.6|34977.6|34999.1|34981.1|34999.6|34981.6|34994.6|34976.6|0
1694749200000|2023-09-15 03:40:00|34999.6|34981.6|34998.6|34980.6|35000.1|34982.1|34997.6|34979.6|0
1694749500000|2023-09-15 03:45:00|34999.1|34981.1|35002.1|34984.1|35003.1|34985.1|34998.6|34980.6|0
1694749800000|2023-09-15 03:50:00|35001.6|34983.6|35002.6|34984.6|35002.6|34984.6|34999.6|34981.6|0
1694750100000|2023-09-15 03:55:00|35002.1|34984.1|35001.1|34983.1|35002.6|34984.6|34999.6|34981.6|0
1694750400000|2023-09-15 04:00:00|35000.6|34982.6|35000.1|34982.1|35001.6|34983.6|34999.6|34981.6|0
1694750700000|2023-09-15 04:05:00|34999.6|34981.6|34999.6|34981.6|35001.6|34983.6|34998.6|34980.6|0
1694751000000|2023-09-15 04:10:00|35000.1|34982.1|35001.6|34983.6|35003.1|34985.1|34999.1|34981.1|0
1694751300000|2023-09-15 04:15:00|35001.1|34983.1|34999.1|34981.1|35001.1|34983.1|34996.6|34978.6|0
1694751600000|2023-09-15 04:20:00|34999.6|34981.6|34999.1|34981.1|35000.6|34982.6|34997.6|34979.6|0
1694751900000|2023-09-15 04:25:00|34998.6|34980.6|34999.1|34981.1|35000.6|34982.6|34998.6|34980.6|0
1694752200000|2023-09-15 04:30:00|34998.6|34980.6|34999.1|34981.1|35000.6|34982.6|34997.6|34979.6|0
1694752500000|2023-09-15 04:35:00|34998.6|34980.6|34999.6|34981.6|35001.6|34983.6|34998.6|34980.6|0
1694752800000|2023-09-15 04:40:00|34999.1|34981.1|35006.1|34988.1|35008.6|34990.6|34999.1|34981.1|0
1694753100000|2023-09-15 04:45:00|35006.6|34988.6|35005.1|34987.1|35008.1|34990.1|35004.1|34986.1|0
1694753400000|2023-09-15 04:50:00|35004.6|34986.6|35003.1|34985.1|35005.6|34987.6|35002.6|34984.6|0
1694753700000|2023-09-15 04:55:00|35002.6|34984.6|35001.1|34983.1|35003.1|34985.1|34999.6|34981.6|0
1694754000000|2023-09-15 05:00:00|35000.6|34982.6|35005.6|34987.6|35006.1|34988.1|34998.1|34980.1|0
1694754300000|2023-09-15 05:05:00|35004.6|34986.6|35005.1|34987.1|35010.1|34992.1|35002.1|34984.1|0
1694754600000|2023-09-15 05:10:00|35004.6|34986.6|35001.1|34983.1|35007.1|34989.1|35001.1|34983.1|0
1694754900000|2023-09-15 05:15:00|35001.6|34983.6|34997.1|34979.1|35002.1|34984.1|34997.1|34979.1|0
1694755200000|2023-09-15 05:20:00|34996.6|34978.6|34998.1|34980.1|35002.1|34984.1|34995.6|34977.6|0
1694755500000|2023-09-15 05:25:00|34997.1|34979.1|35003.1|34985.1|35003.1|34985.1|34996.6|34978.6|0
1694755800000|2023-09-15 05:30:00|35002.6|34984.6|35002.1|34984.1|35006.1|34988.1|35000.6|34982.6|0
1694756100000|2023-09-15 05:35:00|35001.6|34983.6|34996.1|34978.1|35002.1|34984.1|34995.1|34977.1|0
1694756400000|2023-09-15 05:40:00|34996.6|34978.6|35002.6|34984.6|35004.1|34986.1|34995.6|34977.6|0
1694756700000|2023-09-15 05:45:00|35002.1|34984.1|35000.1|34982.1|35002.6|34984.6|34997.1|34979.1|0
1694757000000|2023-09-15 05:50:00|34999.6|34981.6|35000.1|34982.1|35003.1|34985.1|34997.1|34979.1|0
1694757300000|2023-09-15 05:55:00|34999.6|34981.6|35004.1|34986.1|35004.6|34986.6|34998.1|34980.1|0
1694757600000|2023-09-15 06:00:00|35002.6|34984.6|34983.6|34965.6|35002.6|34984.6|34983.1|34965.1|0
1694757900000|2023-09-15 06:05:00|34983.1|34965.1|34986.6|34968.6|34991.1|34973.1|34982.6|34964.6|0
1694758200000|2023-09-15 06:10:00|34987.1|34969.1|34982.1|34964.1|34989.1|34971.1|34981.6|34963.6|0
1694758500000|2023-09-15 06:15:00|34982.6|34964.6|34992.6|34974.6|34995.1|34977.1|34980.6|34962.6|0
1694758800000|2023-09-15 06:20:00|34992.1|34974.1|34996.1|34978.1|35000.1|34982.1|34991.1|34973.1|0
1694759100000|2023-09-15 06:25:00|34995.6|34977.6|34995.1|34977.1|35002.6|34984.6|34993.6|34975.6|0
1694759400000|2023-09-15 06:30:00|34994.6|34976.6|34994.6|34976.6|34999.1|34981.1|34992.1|34974.1|0
1694759700000|2023-09-15 06:35:00|34995.1|34977.1|34999.1|34981.1|35000.1|34982.1|34994.1|34976.1|0
1694760000000|2023-09-15 06:40:00|34998.6|34980.6|34999.1|34981.1|34999.6|34981.6|34995.6|34977.6|0
1694760300000|2023-09-15 06:45:00|34999.6|34981.6|35000.6|34982.6|35001.6|34983.6|34996.1|34978.1|0
1694760600000|2023-09-15 06:50:00|35001.1|34983.1|34999.1|34981.1|35005.1|34987.1|34993.6|34975.6|0
1694760900000|2023-09-15 06:55:00|34999.6|34981.6|34994.1|34976.1|35007.1|34989.1|34994.1|34976.1|0
1694761200000|2023-09-15 07:00:00|34997.1|34979.1|35000.1|34982.1|35004.1|34986.1|34990.1|34972.1|0
1694761500000|2023-09-15 07:05:00|35000.6|34982.6|34993.1|34975.1|35006.1|34988.1|34987.6|34969.6|0
1694761800000|2023-09-15 07:10:00|34994.1|34976.1|34989.1|34971.1|35006.6|34988.6|34987.1|34969.1|0
1694762100000|2023-09-15 07:15:00|34991.1|34973.1|35002.6|34984.6|35010.1|34992.1|34986.1|34968.1|0
1694762400000|2023-09-15 07:20:00|35002.1|34984.1|34984.6|34966.6|35002.1|34984.1|34978.1|34960.1|0
1694762700000|2023-09-15 07:25:00|34984.1|34966.1|34976.1|34958.1|34988.1|34970.1|34976.1|34958.1|0
1694763000000|2023-09-15 07:30:00|34975.1|34957.1|34970.1|34952.1|34983.6|34965.6|34965.6|34947.6|0
1694763300000|2023-09-15 07:35:00|34971.1|34953.1|34972.6|34954.6|34987.1|34969.1|34967.6|34949.6|0
1694763600000|2023-09-15 07:40:00|34972.1|34954.1|34987.1|34969.1|34990.1|34972.1|34972.1|34954.1|0
1694763900000|2023-09-15 07:45:00|34987.6|34969.6|34991.1|34973.1|34993.6|34975.6|34980.1|34962.1|0
1694764200000|2023-09-15 07:50:00|34991.6|34973.6|34979.1|34961.1|34992.1|34974.1|34972.1|34954.1|0
1694764500000|2023-09-15 07:55:00|34979.6|34961.6|34987.1|34969.1|34988.1|34970.1|34975.1|34957.1|0
1694764800000|2023-09-15 08:00:00|34987.6|34969.6|34981.1|34963.1|34989.1|34971.1|34977.1|34959.1|0
1694765100000|2023-09-15 08:05:00|34981.6|34963.6|35001.1|34983.1|35003.1|34985.1|34979.6|34961.6|0
1694765400000|2023-09-15 08:10:00|34999.6|34981.6|34986.1|34968.1|35000.6|34982.6|34983.6|34965.6|0
1694765700000|2023-09-15 08:15:00|34986.6|34968.6|34975.6|34957.6|34989.1|34971.1|34972.6|34954.6|0
1694766000000|2023-09-15 08:20:00|34976.1|34958.1|34981.6|34963.6|34989.1|34971.1|34973.6|34955.6|0
1694766300000|2023-09-15 08:25:00|34980.6|34962.6|34982.1|34964.1|34993.6|34975.6|34978.6|34960.6|0
1694766600000|2023-09-15 08:30:00|34981.1|34963.1|34988.1|34970.1|34988.6|34970.6|34977.1|34959.1|0
1694766900000|2023-09-15 08:35:00|34988.6|34970.6|34978.1|34960.1|34990.1|34972.1|34976.6|34958.6|0
1694767200000|2023-09-15 08:40:00|34978.6|34960.6|34985.6|34967.6|34986.6|34968.6|34976.1|34958.1|0
1694767500000|2023-09-15 08:45:00|34985.1|34967.1|34992.6|34974.6|34995.1|34977.1|34982.6|34964.6|0
1694767800000|2023-09-15 08:50:00|34992.1|34974.1|34990.6|34972.6|35000.6|34982.6|34988.1|34970.1|0
1694768100000|2023-09-15 08:55:00|34991.6|34973.6|34989.1|34971.1|34997.1|34979.1|34986.6|34968.6|0
1694768400000|2023-09-15 09:00:00|34990.6|34972.6|34997.6|34979.6|34998.1|34980.1|34987.6|34969.6|0
1694768700000|2023-09-15 09:05:00|34998.1|34980.1|35006.1|34988.1|35010.1|34992.1|34993.6|34975.6|0
1694769000000|2023-09-15 09:10:00|35006.6|34988.6|34996.6|34978.6|35008.6|34990.6|34995.6|34977.6|0
1694769300000|2023-09-15 09:15:00|34995.6|34977.6|34996.6|34978.6|35001.1|34983.1|34992.1|34974.1|0
1694769600000|2023-09-15 09:20:00|34996.1|34978.1|35001.1|34983.1|35004.6|34986.6|34995.6|34977.6|0
1694769900000|2023-09-15 09:25:00|35001.6|34983.6|34999.6|34981.6|35003.6|34985.6|34995.1|34977.1|0
1694770200000|2023-09-15 09:30:00|34999.1|34981.1|35003.1|34985.1|35007.6|34989.6|34997.1|34979.1|0
1694770500000|2023-09-15 09:35:00|35003.6|34985.6|35017.6|34999.6|35017.6|34999.6|34999.6|34981.6|0
1694770800000|2023-09-15 09:40:00|35018.1|35000.1|35008.6|34990.6|35018.6|35000.6|35007.1|34989.1|0
1694771100000|2023-09-15 09:45:00|35009.1|34991.1|35006.1|34988.1|35014.1|34996.1|35001.6|34983.6|0
1694771400000|2023-09-15 09:50:00|35006.6|34988.6|35006.1|34988.1|35011.1|34993.1|34999.1|34981.1|0
1694771700000|2023-09-15 09:55:00|35005.6|34987.6|35009.6|34991.6|35016.6|34998.6|35002.1|34984.1|0
1694772000000|2023-09-15 10:00:00|35010.1|34992.1|35002.1|34984.1|35010.1|34992.1|35000.6|34982.6|0
1694772300000|2023-09-15 10:05:00|35002.6|34984.6|35009.1|34991.1|35011.1|34993.1|35000.6|34982.6|0
1694772600000|2023-09-15 10:10:00|35009.6|34991.6|35011.6|34993.6|35012.6|34994.6|35005.1|34987.1|0
1694772900000|2023-09-15 10:15:00|35011.1|34993.1|35012.1|34994.1|35014.1|34996.1|35007.1|34989.1|0
1694773200000|2023-09-15 10:20:00|35011.6|34993.6|35017.1|34999.1|35017.1|34999.1|35009.6|34991.6|0
1694773500000|2023-09-15 10:25:00|35016.6|34998.6|35016.6|34998.6|35021.6|35003.6|35012.1|34994.1|0
1694773800000|2023-09-15 10:30:00|35017.1|34999.1|35012.6|34994.6|35017.6|34999.6|35009.6|34991.6|0
1694774100000|2023-09-15 10:35:00|35013.1|34995.1|35006.1|34988.1|35013.1|34995.1|35006.1|34988.1|0
1694774400000|2023-09-15 10:40:00|35005.6|34987.6|35009.1|34991.1|35011.1|34993.1|35004.6|34986.6|0
1694774700000|2023-09-15 10:45:00|35008.6|34990.6|35014.1|34996.1|35017.6|34999.6|35006.6|34988.6|0
1694775000000|2023-09-15 10:50:00|35013.6|34995.6|35011.6|34993.6|35018.6|35000.6|35011.6|34993.6|0
1694775300000|2023-09-15 10:55:00|35012.1|34994.1|35020.6|35002.6|35022.1|35004.1|35011.6|34993.6|0
1694775600000|2023-09-15 11:00:00|35017.1|34999.1|35012.6|34994.6|35018.1|35000.1|35009.6|34991.6|0
1694775900000|2023-09-15 11:05:00|35013.1|34995.1|35003.6|34985.6|35014.6|34996.6|35002.6|34984.6|0
1694776200000|2023-09-15 11:10:00|35004.1|34986.1|35002.1|34984.1|35012.1|34994.1|35002.1|34984.1|0
1694776500000|2023-09-15 11:15:00|35002.6|34984.6|35004.1|34986.1|35007.6|34989.6|34997.6|34979.6|0
1694776800000|2023-09-15 11:20:00|35003.6|34985.6|34999.1|34981.1|35007.6|34989.6|34996.1|34978.1|0
1694777100000|2023-09-15 11:25:00|34999.6|34981.6|35007.6|34989.6|35007.6|34989.6|34998.1|34980.1|0
1694777400000|2023-09-15 11:30:00|35007.1|34989.1|35010.6|34992.6|35013.1|34995.1|35004.1|34986.1|0
1694777700000|2023-09-15 11:35:00|35009.6|34991.6|35007.1|34989.1|35010.1|34992.1|35004.1|34986.1|0
1694778000000|2023-09-15 11:40:00|35006.6|34988.6|35002.1|34984.1|35008.6|34990.6|35000.1|34982.1|0
1694778300000|2023-09-15 11:45:00|35001.6|34983.6|34995.1|34977.1|35001.6|34983.6|34993.1|34975.1|0
1694778600000|2023-09-15 11:50:00|34994.6|34976.6|34987.1|34969.1|34994.6|34976.6|34986.1|34968.1|0
1694778900000|2023-09-15 11:55:00|34986.6|34968.6|34987.6|34969.6|34989.1|34971.1|34983.6|34965.6|0
1694779200000|2023-09-15 12:00:00|34987.1|34969.1|34995.6|34977.6|34996.6|34978.6|34984.6|34966.6|0
1694779500000|2023-09-15 12:05:00|34995.1|34977.1|35002.1|34984.1|35004.1|34986.1|34994.1|34976.1|0
1694779800000|2023-09-15 12:10:00|35002.6|34984.6|34988.6|34970.6|35007.1|34989.1|34987.6|34969.6|0
1694780100000|2023-09-15 12:15:00|34990.6|34972.6|34989.6|34971.6|34993.6|34975.6|34987.6|34969.6|0
1694780400000|2023-09-15 12:20:00|34989.1|34971.1|34968.1|34950.1|34989.6|34971.6|34966.1|34948.1|0
1694780700000|2023-09-15 12:25:00|34967.6|34949.6|34972.1|34954.1|34975.1|34957.1|34966.1|34948.1|0
1694781000000|2023-09-15 12:30:00|34964.6|34946.6|34950.6|34932.6|34972.6|34954.6|34950.1|34932.1|0
1694781300000|2023-09-15 12:35:00|34950.1|34932.1|34931.6|34913.6|34951.1|34933.1|34931.6|34913.6|0
1694781600000|2023-09-15 12:40:00|34932.1|34914.1|34941.1|34923.1|34947.1|34929.1|34931.1|34913.1|0
1694781900000|2023-09-15 12:45:00|34940.6|34922.6|34918.6|34900.6|34941.1|34923.1|34903.6|34885.6|0
1694782200000|2023-09-15 12:50:00|34920.1|34902.1|34904.1|34886.1|34920.6|34902.6|34897.6|34879.6|0
1694782500000|2023-09-15 12:55:00|34904.6|34886.6|34894.1|34876.1|34908.1|34890.1|34891.6|34873.6|0
1694782800000|2023-09-15 13:00:00|34892.1|34874.1|34903.6|34885.6|34909.1|34891.1|34888.1|34870.1|0
1694783100000|2023-09-15 13:05:00|34903.1|34885.1|34893.1|34875.1|34911.1|34893.1|34890.1|34872.1|0
1694783400000|2023-09-15 13:10:00|34892.6|34874.6|34880.1|34862.1|34893.6|34875.6|34876.1|34858.1|0
1694783700000|2023-09-15 13:15:00|34880.6|34862.6|34876.1|34858.1|34885.1|34867.1|34873.1|34855.1|0
1694784000000|2023-09-15 13:20:00|34876.6|34858.6|34865.1|34847.1|34878.6|34860.6|34864.6|34846.6|0
1694784300000|2023-09-15 13:25:00|34870.6|34852.6|34821.6|34803.6|34870.6|34852.6|34764.1|34746.1|0
1694784600000|2023-09-15 13:30:00|34828.6|34810.6|34871.1|34853.1|34871.6|34853.6|34824.6|34806.6|0
1694784900000|2023-09-15 13:35:00|34872.6|34854.6|34861.1|34843.1|34889.6|34871.6|34850.6|34832.6|0
1694785200000|2023-09-15 13:40:00|34861.6|34843.6|34842.1|34824.1|34872.1|34854.1|34825.6|34807.6|0
1694785500000|2023-09-15 13:45:00|34841.1|34823.1|34820.6|34802.6|34847.6|34829.6|34806.6|34788.6|0
1694785800000|2023-09-15 13:50:00|34813.1|34795.1|34822.6|34804.6|34822.6|34804.6|34788.6|34770.6|0
1694786100000|2023-09-15 13:55:00|34823.1|34805.1|34822.1|34804.1|34833.1|34815.1|34802.6|34784.6|0
1694786400000|2023-09-15 14:00:00|34836.6|34818.6|34859.6|34841.6|34879.1|34861.1|34835.1|34817.1|0
1694786700000|2023-09-15 14:05:00|34866.1|34848.1|34834.1|34816.1|34874.6|34856.6|34828.1|34810.1|0
1694787000000|2023-09-15 14:10:00|34835.1|34817.1|34791.1|34773.1|34835.1|34817.1|34787.6|34769.6|0
1694787300000|2023-09-15 14:15:00|34789.1|34771.1|34792.6|34774.6|34794.6|34776.6|34763.6|34745.6|0
1694787600000|2023-09-15 14:20:00|34792.1|34774.1|34792.1|34774.1|34817.6|34799.6|34782.6|34764.6|0
1694787900000|2023-09-15 14:25:00|34789.6|34771.6|34782.1|34764.1|34797.6|34779.6|34770.6|34752.6|0
1694788200000|2023-09-15 14:30:00|34780.6|34762.6|34783.6|34765.6|34784.6|34766.6|34755.6|34737.6|0
1694788500000|2023-09-15 14:35:00|34784.6|34766.6|34787.6|34769.6|34794.6|34776.6|34770.6|34752.6|0
1694788800000|2023-09-15 14:40:00|34786.6|34768.6|34778.6|34760.6|34790.6|34772.6|34770.6|34752.6|0
1694789100000|2023-09-15 14:45:00|34779.1|34761.1|34808.5|34790.5|34816|34798|34769.6|34751.6|0
1694789400000|2023-09-15 14:50:00|34809.5|34791.5|34756|34738|34809.5|34791.5|34744|34726|0
1694789700000|2023-09-15 14:55:00|34755|34737|34722|34704|34760.5|34742.5|34717|34699|0
1694790000000|2023-09-15 15:00:00|34721.5|34703.5|34697.5|34679.5|34726|34708|34688|34670|0
1694790300000|2023-09-15 15:05:00|34698|34680|34709.5|34691.5|34714.5|34696.5|34674|34656|0
1694790600000|2023-09-15 15:10:00|34710|34692|34700|34682|34719|34701|34700|34682|0
1694790900000|2023-09-15 15:15:00|34699.5|34681.5|34711|34693|34720|34702|34689.5|34671.5|0
1694791200000|2023-09-15 15:20:00|34712|34694|34732.5|34714.5|34738|34720|34709|34691|0
1694791500000|2023-09-15 15:25:00|34732|34714|34763|34745|34763|34745|34729|34711|0
1694791800000|2023-09-15 15:30:00|34757.5|34739.5|34734.5|34716.5|34769|34751|34732|34714|0
1694792100000|2023-09-15 15:35:00|34733.5|34715.5|34728|34710|34740|34722|34722|34704|0
1694792400000|2023-09-15 15:40:00|34725.5|34707.5|34747|34729|34751|34733|34724|34706|0
1694792700000|2023-09-15 15:45:00|34743|34725|34736|34718|34743|34725|34725|34707|0
1694793000000|2023-09-15 15:50:00|34736.5|34718.5|34726|34708|34745|34727|34722|34704|0
1694793300000|2023-09-15 15:55:00|34727|34709|34728.5|34710.5|34735.5|34717.5|34707.5|34689.5|0
1694793600000|2023-09-15 16:00:00|34729.5|34711.5|34725.5|34707.5|34732|34714|34716|34698|0
1694793900000|2023-09-15 16:05:00|34727.5|34709.5|34724|34706|34731.5|34713.5|34719|34701|0
1694794200000|2023-09-15 16:10:00|34725|34707|34730.5|34712.5|34734|34716|34708|34690|0
1694794500000|2023-09-15 16:15:00|34729|34711|34736.5|34718.5|34736.5|34718.5|34715|34697|0
1694794800000|2023-09-15 16:20:00|34736|34718|34738|34720|34739|34721|34724|34706|0
1694795100000|2023-09-15 16:25:00|34736|34718|34719.5|34701.5|34739|34721|34712|34694|0
1694795400000|2023-09-15 16:30:00|34718.5|34700.5|34735.5|34717.5|34737|34719|34714|34696|0
1694795700000|2023-09-15 16:35:00|34736|34718|34748|34730|34749|34731|34724.5|34706.5|0
1694796000000|2023-09-15 16:40:00|34749|34731|34739|34721|34749|34731|34735|34717|0
1694796300000|2023-09-15 16:45:00|34738.5|34720.5|34738|34720|34739|34721|34721.5|34703.5|0
1694796600000|2023-09-15 16:50:00|34738.5|34720.5|34733.5|34715.5|34740.5|34722.5|34733|34715|0
1694796900000|2023-09-15 16:55:00|34732|34714|34729.5|34711.5|34733|34715|34713|34695|0
1694797200000|2023-09-15 17:00:00|34729|34711|34699.3|34681.3|34731.3|34713.3|34698.8|34680.8|0
1694797500000|2023-09-15 17:05:00|34698.8|34680.8|34681.3|34663.3|34699.3|34681.3|34678.3|34660.3|0
1694797800000|2023-09-15 17:10:00|34680.3|34662.3|34659.8|34641.8|34684.3|34666.3|34644.8|34626.8|0
1694798100000|2023-09-15 17:15:00|34659.3|34641.3|34633.3|34615.3|34662.3|34644.3|34631.8|34613.8|0
1694798400000|2023-09-15 17:20:00|34632.8|34614.8|34613.3|34595.3|34637.3|34619.3|34603.8|34585.8|0
1694798700000|2023-09-15 17:25:00|34610.3|34592.3|34608.3|34590.3|34620.3|34602.3|34600.3|34582.3|0
1694799000000|2023-09-15 17:30:00|34601.3|34583.3|34616.3|34598.3|34620.3|34602.3|34576.3|34558.3|0
1694799300000|2023-09-15 17:35:00|34614.3|34596.3|34653.3|34635.3|34653.3|34635.3|34611.3|34593.3|0
1694799600000|2023-09-15 17:40:00|34654.8|34636.8|34665.8|34647.8|34674.3|34656.3|34639.3|34621.3|0
1694799900000|2023-09-15 17:45:00|34665.3|34647.3|34660.3|34642.3|34674.8|34656.8|34651.8|34633.8|0
1694800200000|2023-09-15 17:50:00|34657.8|34639.8|34665.3|34647.3|34674.3|34656.3|34650.3|34632.3|0
1694800500000|2023-09-15 17:55:00|34663.3|34645.3|34665.3|34647.3|34669.8|34651.8|34656.3|34638.3|0
1694800800000|2023-09-15 18:00:00|34664.3|34646.3|34654.3|34636.3|34664.3|34646.3|34636.8|34618.8|0
1694801100000|2023-09-15 18:05:00|34655.3|34637.3|34631.8|34613.8|34656.3|34638.3|34631.3|34613.3|0
1694801400000|2023-09-15 18:10:00|34632.3|34614.3|34628.3|34610.3|34649.3|34631.3|34626.8|34608.8|0
1694801700000|2023-09-15 18:15:00|34625.3|34607.3|34640.8|34622.8|34643.3|34625.3|34625.3|34607.3|0
1694802000000|2023-09-15 18:20:00|34641.3|34623.3|34640.3|34622.3|34655.8|34637.8|34639.3|34621.3|0
1694802300000|2023-09-15 18:25:00|34639.3|34621.3|34633.8|34615.8|34651.8|34633.8|34623.8|34605.8|0
1694802600000|2023-09-15 18:30:00|34630.3|34612.3|34647.8|34629.8|34649.8|34631.8|34625.3|34607.3|0
1694802900000|2023-09-15 18:35:00|34647.3|34629.3|34666.8|34648.8|34671.8|34653.8|34643.8|34625.8|0
1694803200000|2023-09-15 18:40:00|34669.3|34651.3|34661.8|34643.8|34670.8|34652.8|34655.3|34637.3|0
1694803500000|2023-09-15 18:45:00|34660.8|34642.8|34669.8|34651.8|34673.8|34655.8|34657.8|34639.8|0
1694803800000|2023-09-15 18:50:00|34670.3|34652.3|34660.8|34642.8|34673.3|34655.3|34648.3|34630.3|0
1694804100000|2023-09-15 18:55:00|34661.3|34643.3|34688.3|34670.3|34690.3|34672.3|34661.3|34643.3|0
1694804400000|2023-09-15 19:00:00|34686.8|34668.8|34658.8|34640.8|34686.8|34668.8|34652.3|34634.3|0
1694804700000|2023-09-15 19:05:00|34657.3|34639.3|34652.8|34634.8|34662.3|34644.3|34641.8|34623.8|0
1694805000000|2023-09-15 19:10:00|34653.3|34635.3|34659.3|34641.3|34662.8|34644.8|34651.3|34633.3|0
1694805300000|2023-09-15 19:15:00|34656.8|34638.8|34667.8|34649.8|34675.3|34657.3|34653.8|34635.8|0
1694805600000|2023-09-15 19:20:00|34667.3|34649.3|34649.8|34631.8|34668.3|34650.3|34647.3|34629.3|0
1694805900000|2023-09-15 19:25:00|34649.3|34631.3|34658.3|34640.3|34664.8|34646.8|34643.8|34625.8|0
1694806200000|2023-09-15 19:30:00|34656.8|34638.8|34639.8|34621.8|34670.8|34652.8|34635.8|34617.8|0
1694806500000|2023-09-15 19:35:00|34640.8|34622.8|34610.3|34592.3|34642.8|34624.8|34605.3|34587.3|0
1694806800000|2023-09-15 19:40:00|34607.8|34589.8|34610.3|34592.3|34625.3|34607.3|34607.3|34589.3|0
1694807100000|2023-09-15 19:45:00|34604.8|34586.8|34607.3|34589.3|34629.8|34611.8|34598.3|34580.3|0
1694807400000|2023-09-15 19:50:00|34604.8|34586.8|34627.3|34609.3|34636.3|34618.3|34599.8|34581.8|0
1694807700000|2023-09-15 19:55:00|34625.8|34607.8|34627.3|34609.3|34636.3|34618.3|34601.3|34583.3|0
1694808000000|2023-09-15 20:00:00|34624.8|34606.8|34613.8|34595.8|34649.3|34631.3|34612.8|34594.8|0
1694808300000|2023-09-15 20:05:00|34614.3|34596.3|34622.8|34604.8|34629.3|34611.3|34613.3|34595.3|0
1694808600000|2023-09-15 20:10:00|34626.8|34608.8|34647.3|34629.3|34649.8|34631.8|34626.8|34608.8|0
1694808900000|2023-09-15 20:15:00|34645.8|34627.8|34634.8|34616.8|34648.3|34630.3|34634.8|34616.8|0
1694809200000|2023-09-15 20:20:00|34635.3|34617.3|34635.8|34617.8|34639.3|34621.3|34631.3|34613.3|0
1694809500000|2023-09-15 20:25:00|34636.3|34618.3|34640.3|34622.3|34640.8|34622.8|34635.3|34617.3|0
1694809800000|2023-09-15 20:30:00|34640.8|34622.8|34648.3|34630.3|34648.3|34630.3|34637.3|34619.3|0
1694810100000|2023-09-15 20:35:00|34648.8|34630.8|34642.8|34624.8|34648.8|34630.8|34641.3|34623.3|0
1694810400000|2023-09-15 20:40:00|34643.3|34625.3|34647.8|34629.8|34647.8|34629.8|34642.8|34624.8|0
1694810700000|2023-09-15 20:45:00|34647.3|34629.3|34647.3|34629.3|34651.3|34633.3|34646.3|34628.3|0
1694811000000|2023-09-15 20:50:00|34646.8|34628.8|34636.8|34618.8|34646.8|34628.8|34630.3|34612.3|0
1694811300000|2023-09-15 20:55:00|34637.3|34619.3|34632.3|34614.3|34640.8|34622.8|34631.8|34613.8|0
1694849100000|2023-09-16 07:25:00|34630.8|34612.8|34630.8|34612.8|34630.8|34612.8|34630.8|34612.8|0
1694853900000|2023-09-16 08:45:00|34630.6|34612.6|34630.6|34612.6|34630.6|34612.6|34630.6|34612.6|0
1694857500000|2023-09-16 09:45:00|34630.5|34612.5|34630.5|34612.5|34630.5|34612.5|34630.5|34612.5|0
1694865000000|2023-09-16 11:50:00|34630.6|34612.6|34630.6|34612.6|34630.6|34612.6|34630.6|34612.6|0
1694871600000|2023-09-16 13:40:00|34630.8|34612.8|34630.8|34612.8|34630.8|34612.8|34630.8|34612.8|0
1694874600000|2023-09-16 14:30:00|34631.8|34613.8|34631.8|34613.8|34631.8|34613.8|34631.8|34613.8|0
1694886300000|2023-09-16 17:45:00|34631.9|34613.9|34631.9|34613.9|34631.9|34613.9|34631.9|34613.9|0
1694890800000|2023-09-16 19:00:00|34632|34614|34632|34614|34632|34614|34632|34614|0
1694893500000|2023-09-16 19:45:00|34632.1|34614.1|34632.1|34614.1|34632.1|34614.1|34632.1|34614.1|0
1694894100000|2023-09-16 19:55:00|34632|34614|34632|34614|34632|34614|34632|34614|0
1694896800000|2023-09-16 20:40:00|34631.9|34613.9|34631.9|34613.9|34631.9|34613.9|34631.9|34613.9|0
1694933400000|2023-09-17 06:50:00|34632|34614|34632|34614|34632|34614|34632|34614|0
1694943300000|2023-09-17 09:35:00|34631.9|34613.9|34631.9|34613.9|34631.9|34613.9|34631.9|34613.9|0
1694951700000|2023-09-17 11:55:00|34637.9|34619.9|34619.8|34601.8|34637.9|34619.9|34619.8|34601.8|0
1694953500000|2023-09-17 12:25:00|34610.7|34592.7|34610.7|34592.7|34610.7|34592.7|34610.7|34592.7|0
1694954700000|2023-09-17 12:45:00|34609.5|34591.5|34608.5|34590.5|34609.5|34591.5|34608.5|34590.5|0
1694960100000|2023-09-17 14:15:00|34606.5|34588.5|34606.5|34588.5|34606.5|34588.5|34606.5|34588.5|0
1694964300000|2023-09-17 15:25:00|34608|34590|34608|34590|34608|34590|34608|34590|0
1694981100000|2023-09-17 20:05:00|34616.7|34598.7|34627.4|34609.4|34627.4|34609.4|34616.7|34598.7|0
1694982000000|2023-09-17 20:20:00|34636.2|34618.2|34636.2|34618.2|34636.2|34618.2|34636.2|34618.2|0
1694984400000|2023-09-17 21:00:00|34635.5|34617.5|34635.5|34617.5|34635.5|34617.5|34635.5|34617.5|0
1694986500000|2023-09-17 21:35:00|34644.2|34626.2|34644.2|34626.2|34644.2|34626.2|34644.2|34626.2|0
1694988000000|2023-09-17 22:00:00|34635.5|34617.5|34669.2|34651.2|34669.2|34651.2|34635.5|34617.5|0
1694988300000|2023-09-17 22:05:00|34668.7|34650.7|34664.7|34646.7|34669.2|34651.2|34662.2|34644.2|0
1694988600000|2023-09-17 22:10:00|34664.2|34646.2|34659.2|34641.2|34665.2|34647.2|34658.7|34640.7|0
1694988900000|2023-09-17 22:15:00|34658.7|34640.7|34662.7|34644.7|34664.2|34646.2|34657.7|34639.7|0
1694989200000|2023-09-17 22:20:00|34662.2|34644.2|34662.7|34644.7|34662.7|34644.7|34658.2|34640.2|0
1694989500000|2023-09-17 22:25:00|34662.2|34644.2|34662.2|34644.2|34663.2|34645.2|34661.2|34643.2|0
1694989800000|2023-09-17 22:30:00|34663.2|34645.2|34663.2|34645.2|34665.2|34647.2|34659.2|34641.2|0
1694990100000|2023-09-17 22:35:00|34662.7|34644.7|34659.7|34641.7|34663.2|34645.2|34656.2|34638.2|0
1694990400000|2023-09-17 22:40:00|34660.2|34642.2|34663.2|34645.2|34667.2|34649.2|34659.7|34641.7|0
1694990700000|2023-09-17 22:45:00|34664.2|34646.2|34664.7|34646.7|34665.7|34647.7|34661.7|34643.7|0
1694991000000|2023-09-17 22:50:00|34665.2|34647.2|34664.2|34646.2|34666.2|34648.2|34663.2|34645.2|0
1694991300000|2023-09-17 22:55:00|34663.7|34645.7|34665.2|34647.2|34665.2|34647.2|34662.2|34644.2|0
1694991600000|2023-09-17 23:00:00|34664.2|34646.2|34660.7|34642.7|34665.2|34647.2|34659.2|34641.2|0
1694991900000|2023-09-17 23:05:00|34661.2|34643.2|34665.2|34647.2|34665.2|34647.2|34661.2|34643.2|0
1694992200000|2023-09-17 23:10:00|34664.7|34646.7|34663.7|34645.7|34665.7|34647.7|34663.2|34645.2|0
1694992500000|2023-09-17 23:15:00|34664.2|34646.2|34662.7|34644.7|34664.7|34646.7|34659.7|34641.7|0
1694992800000|2023-09-17 23:20:00|34663.2|34645.2|34661.7|34643.7|34664.7|34646.7|34660.2|34642.2|0
1694993100000|2023-09-17 23:25:00|34662.2|34644.2|34664.7|34646.7|34664.7|34646.7|34660.7|34642.7|0
1694993400000|2023-09-17 23:30:00|34665.2|34647.2|34666.7|34648.7|34670.2|34652.2|34665.2|34647.2|0
1694993700000|2023-09-17 23:35:00|34667.2|34649.2|34668.2|34650.2|34668.7|34650.7|34665.7|34647.7|0
1694994000000|2023-09-17 23:40:00|34668.7|34650.7|34670.7|34652.7|34671.7|34653.7|34665.2|34647.2|0
1694994300000|2023-09-17 23:45:00|34671.2|34653.2|34670.7|34652.7|34674.2|34656.2|34670.7|34652.7|0
1694994600000|2023-09-17 23:50:00|34670.2|34652.2|34679.7|34661.7|34680.2|34662.2|34670.2|34652.2|0
1694994900000|2023-09-17 23:55:00|34679.2|34661.2|34681.7|34663.7|34685.2|34667.2|34679.2|34661.2|0
1694995200000|2023-09-18 00:00:00|34682.2|34664.2|34690.7|34672.7|34691.2|34673.2|34681.7|34663.7|0
1694995500000|2023-09-18 00:05:00|34690.2|34672.2|34685.7|34667.7|34694.2|34676.2|34684.7|34666.7|0
1694995800000|2023-09-18 00:10:00|34686.2|34668.2|34684.2|34666.2|34687.2|34669.2|34683.2|34665.2|0
1694996100000|2023-09-18 00:15:00|34683.7|34665.7|34676.7|34658.7|34686.7|34668.7|34674.7|34656.7|0
1694996400000|2023-09-18 00:20:00|34676.2|34658.2|34670.7|34652.7|34677.7|34659.7|34670.7|34652.7|0
1694996700000|2023-09-18 00:25:00|34671.2|34653.2|34673.2|34655.2|34674.7|34656.7|34670.7|34652.7|0
1694997000000|2023-09-18 00:30:00|34674.7|34656.7|34682.2|34664.2|34682.2|34664.2|34674.7|34656.7|0
1694997300000|2023-09-18 00:35:00|34681.7|34663.7|34673.7|34655.7|34682.2|34664.2|34673.7|34655.7|0
1694997600000|2023-09-18 00:40:00|34673.2|34655.2|34679.7|34661.7|34682.2|34664.2|34672.2|34654.2|0
1694997900000|2023-09-18 00:45:00|34680.2|34662.2|34682.7|34664.7|34689.2|34671.2|34678.2|34660.2|0
1694998200000|2023-09-18 00:50:00|34683.2|34665.2|34682.7|34664.7|34686.2|34668.2|34681.2|34663.2|0
1694998500000|2023-09-18 00:55:00|34683.2|34665.2|34684.2|34666.2|34687.2|34669.2|34682.7|34664.7|0
1694998800000|2023-09-18 01:00:00|34684.7|34666.7|34683.7|34665.7|34684.7|34666.7|34681.2|34663.2|0
1694999100000|2023-09-18 01:05:00|34683.2|34665.2|34686.2|34668.2|34688.7|34670.7|34683.2|34665.2|0
1694999400000|2023-09-18 01:10:00|34685.2|34667.2|34680.7|34662.7|34685.7|34667.7|34677.7|34659.7|0
1694999700000|2023-09-18 01:15:00|34681.2|34663.2|34678.7|34660.7|34681.2|34663.2|34674.2|34656.2|0
1695000000000|2023-09-18 01:20:00|34678.2|34660.2|34677.7|34659.7|34682.7|34664.7|34672.2|34654.2|0
1695000300000|2023-09-18 01:25:00|34678.2|34660.2|34675.7|34657.7|34678.7|34660.7|34674.2|34656.2|0
1695000600000|2023-09-18 01:30:00|34676.2|34658.2|34670.7|34652.7|34678.2|34660.2|34664.2|34646.2|0
1695000900000|2023-09-18 01:35:00|34670.2|34652.2|34680.7|34662.7|34681.7|34663.7|34664.7|34646.7|0
1695001200000|2023-09-18 01:40:00|34681.2|34663.2|34676.7|34658.7|34683.7|34665.7|34671.7|34653.7|0
1695001500000|2023-09-18 01:45:00|34676.2|34658.2|34679.2|34661.2|34681.2|34663.2|34673.2|34655.2|0
1695001800000|2023-09-18 01:50:00|34679.7|34661.7|34673.7|34655.7|34679.7|34661.7|34672.7|34654.7|0
1695002100000|2023-09-18 01:55:00|34673.2|34655.2|34671.2|34653.2|34676.2|34658.2|34667.7|34649.7|0
1695002400000|2023-09-18 02:00:00|34672.2|34654.2|34677.7|34659.7|34681.7|34663.7|34671.7|34653.7|0
1695002700000|2023-09-18 02:05:00|34677.2|34659.2|34679.2|34661.2|34681.2|34663.2|34676.7|34658.7|0
1695003000000|2023-09-18 02:10:00|34678.7|34660.7|34675.7|34657.7|34679.2|34661.2|34674.2|34656.2|0
1695003300000|2023-09-18 02:15:00|34676.2|34658.2|34674.7|34656.7|34680.2|34662.2|34671.2|34653.2|0
1695003600000|2023-09-18 02:20:00|34675.2|34657.2|34677.2|34659.2|34678.2|34660.2|34672.2|34654.2|0
1695003900000|2023-09-18 02:25:00|34677.7|34659.7|34676.7|34658.7|34679.7|34661.7|34675.2|34657.2|0
1695004200000|2023-09-18 02:30:00|34677.2|34659.2|34674.2|34656.2|34678.2|34660.2|34673.7|34655.7|0
1695004500000|2023-09-18 02:35:00|34674.7|34656.7|34679.2|34661.2|34681.2|34663.2|34674.7|34656.7|0
1695004800000|2023-09-18 02:40:00|34678.7|34660.7|34670.7|34652.7|34679.2|34661.2|34666.2|34648.2|0
1695005100000|2023-09-18 02:45:00|34671.2|34653.2|34674.7|34656.7|34675.2|34657.2|34668.7|34650.7|0
1695005400000|2023-09-18 02:50:00|34675.2|34657.2|34673.7|34655.7|34675.7|34657.7|34671.7|34653.7|0
1695005700000|2023-09-18 02:55:00|34673.2|34655.2|34675.7|34657.7|34676.7|34658.7|34672.7|34654.7|0
1695006000000|2023-09-18 03:00:00|34676.2|34658.2|34677.2|34659.2|34678.7|34660.7|34675.2|34657.2|0
1695006300000|2023-09-18 03:05:00|34676.7|34658.7|34672.2|34654.2|34676.7|34658.7|34671.2|34653.2|0
1695006600000|2023-09-18 03:10:00|34672.7|34654.7|34678.2|34660.2|34681.2|34663.2|34672.2|34654.2|0
1695006900000|2023-09-18 03:15:00|34679.2|34661.2|34680.2|34662.2|34681.7|34663.7|34677.7|34659.7|0
1695007200000|2023-09-18 03:20:00|34679.7|34661.7|34678.7|34660.7|34682.2|34664.2|34678.2|34660.2|0
1695007500000|2023-09-18 03:25:00|34678.2|34660.2|34677.7|34659.7|34680.2|34662.2|34676.2|34658.2|0
1695007800000|2023-09-18 03:30:00|34678.2|34660.2|34677.7|34659.7|34679.2|34661.2|34674.7|34656.7|0
1695008100000|2023-09-18 03:35:00|34678.2|34660.2|34681.7|34663.7|34682.7|34664.7|34677.7|34659.7|0
1695008400000|2023-09-18 03:40:00|34682.2|34664.2|34683.7|34665.7|34685.2|34667.2|34681.7|34663.7|0
1695008700000|2023-09-18 03:45:00|34684.2|34666.2|34684.7|34666.7|34684.7|34666.7|34683.2|34665.2|0
1695009000000|2023-09-18 03:50:00|34684.2|34666.2|34688.7|34670.7|34689.7|34671.7|34684.2|34666.2|0
1695009300000|2023-09-18 03:55:00|34688.2|34670.2|34688.2|34670.2|34691.2|34673.2|34687.2|34669.2|0
1695009600000|2023-09-18 04:00:00|34687.7|34669.7|34690.2|34672.2|34691.7|34673.7|34685.7|34667.7|0
1695009900000|2023-09-18 04:05:00|34689.7|34671.7|34691.7|34673.7|34692.2|34674.2|34688.7|34670.7|0
1695010200000|2023-09-18 04:10:00|34691.2|34673.2|34693.2|34675.2|34693.2|34675.2|34690.7|34672.7|0
1695010500000|2023-09-18 04:15:00|34692.7|34674.7|34694.2|34676.2|34695.2|34677.2|34690.2|34672.2|0
1695010800000|2023-09-18 04:20:00|34694.7|34676.7|34690.7|34672.7|34694.7|34676.7|34690.2|34672.2|0
1695011100000|2023-09-18 04:25:00|34690.2|34672.2|34692.2|34674.2|34692.7|34674.7|34688.2|34670.2|0
1695011400000|2023-09-18 04:30:00|34692.7|34674.7|34694.2|34676.2|34697.7|34679.7|34692.2|34674.2|0
1695011700000|2023-09-18 04:35:00|34693.7|34675.7|34690.7|34672.7|34693.7|34675.7|34690.2|34672.2|0
1695012000000|2023-09-18 04:40:00|34691.2|34673.2|34689.2|34671.2|34691.2|34673.2|34688.2|34670.2|0
1695012300000|2023-09-18 04:45:00|34689.7|34671.7|34690.2|34672.2|34691.7|34673.7|34688.7|34670.7|0
1695012600000|2023-09-18 04:50:00|34690.7|34672.7|34691.2|34673.2|34692.2|34674.2|34689.7|34671.7|0
1695012900000|2023-09-18 04:55:00|34691.7|34673.7|34688.2|34670.2|34691.7|34673.7|34688.2|34670.2|0
1695013200000|2023-09-18 05:00:00|34689.2|34671.2|34692.2|34674.2|34694.2|34676.2|34688.2|34670.2|0
1695013500000|2023-09-18 05:05:00|34691.7|34673.7|34692.2|34674.2|34694.2|34676.2|34691.2|34673.2|0
1695013800000|2023-09-18 05:10:00|34691.2|34673.2|34686.7|34668.7|34692.2|34674.2|34686.2|34668.2|0
1695014100000|2023-09-18 05:15:00|34687.2|34669.2|34689.7|34671.7|34690.7|34672.7|34686.2|34668.2|0
1695014400000|2023-09-18 05:20:00|34690.2|34672.2|34687.7|34669.7|34690.7|34672.7|34687.2|34669.2|0
1695014700000|2023-09-18 05:25:00|34687.2|34669.2|34684.7|34666.7|34687.7|34669.7|34683.7|34665.7|0
1695015000000|2023-09-18 05:30:00|34685.2|34667.2|34691.7|34673.7|34692.2|34674.2|34685.2|34667.2|0
1695015300000|2023-09-18 05:35:00|34692.2|34674.2|34693.7|34675.7|34694.2|34676.2|34688.2|34670.2|0
1695015600000|2023-09-18 05:40:00|34694.2|34676.2|34680.2|34662.2|34694.2|34676.2|34680.2|34662.2|0
1695015900000|2023-09-18 05:45:00|34680.7|34662.7|34683.2|34665.2|34683.2|34665.2|34675.7|34657.7|0
1695016200000|2023-09-18 05:50:00|34682.7|34664.7|34683.7|34665.7|34685.2|34667.2|34679.2|34661.2|0
1695016500000|2023-09-18 05:55:00|34684.2|34666.2|34679.7|34661.7|34684.2|34666.2|34677.7|34659.7|0
1695016800000|2023-09-18 06:00:00|34679.2|34661.2|34678.2|34660.2|34683.2|34665.2|34672.7|34654.7|0
1695017100000|2023-09-18 06:05:00|34676.7|34658.7|34683.7|34665.7|34685.2|34667.2|34675.7|34657.7|0
1695017400000|2023-09-18 06:10:00|34682.7|34664.7|34690.2|34672.2|34692.2|34674.2|34682.7|34664.7|0
1695017700000|2023-09-18 06:15:00|34690.7|34672.7|34688.2|34670.2|34692.7|34674.7|34688.2|34670.2|0
1695018000000|2023-09-18 06:20:00|34688.7|34670.7|34687.2|34669.2|34692.2|34674.2|34685.7|34667.7|0
1695018300000|2023-09-18 06:25:00|34688.2|34670.2|34683.7|34665.7|34691.2|34673.2|34683.7|34665.7|0
1695018600000|2023-09-18 06:30:00|34684.2|34666.2|34666.7|34648.7|34685.2|34667.2|34666.7|34648.7|0
1695018900000|2023-09-18 06:35:00|34666.2|34648.2|34665.7|34647.7|34667.7|34649.7|34658.7|34640.7|0
1695019200000|2023-09-18 06:40:00|34666.2|34648.2|34662.7|34644.7|34667.2|34649.2|34661.2|34643.2|0
1695019500000|2023-09-18 06:45:00|34662.2|34644.2|34667.7|34649.7|34669.2|34651.2|34662.2|34644.2|0
1695019800000|2023-09-18 06:50:00|34668.2|34650.2|34676.2|34658.2|34676.7|34658.7|34667.2|34649.2|0
1695020100000|2023-09-18 06:55:00|34675.7|34657.7|34663.2|34645.2|34677.2|34659.2|34663.2|34645.2|0
1695020400000|2023-09-18 07:00:00|34663.7|34645.7|34677.2|34659.2|34684.2|34666.2|34663.7|34645.7|0
1695020700000|2023-09-18 07:05:00|34679.7|34661.7|34662.2|34644.2|34680.7|34662.7|34657.7|34639.7|0
1695021000000|2023-09-18 07:10:00|34661.7|34643.7|34660.7|34642.7|34665.7|34647.7|34656.2|34638.2|0
1695021300000|2023-09-18 07:15:00|34658.2|34640.2|34651.7|34633.7|34659.7|34641.7|34645.2|34627.2|0
1695021600000|2023-09-18 07:20:00|34651.2|34633.2|34657.2|34639.2|34660.2|34642.2|34646.7|34628.7|0
1695021900000|2023-09-18 07:25:00|34657.7|34639.7|34660.2|34642.2|34662.7|34644.7|34649.7|34631.7|0
1695022200000|2023-09-18 07:30:00|34660.7|34642.7|34687.7|34669.7|34690.7|34672.7|34660.7|34642.7|0
1695022500000|2023-09-18 07:35:00|34687.2|34669.2|34670.7|34652.7|34687.2|34669.2|34669.2|34651.2|0
1695022800000|2023-09-18 07:40:00|34671.7|34653.7|34667.2|34649.2|34675.7|34657.7|34665.2|34647.2|0
1695023100000|2023-09-18 07:45:00|34667.7|34649.7|34685.7|34667.7|34686.7|34668.7|34667.7|34649.7|0
1695023400000|2023-09-18 07:50:00|34686.2|34668.2|34677.7|34659.7|34690.2|34672.2|34672.7|34654.7|0
1695023700000|2023-09-18 07:55:00|34677.2|34659.2|34681.7|34663.7|34688.7|34670.7|34673.7|34655.7|0
1695024000000|2023-09-18 08:00:00|34683.2|34665.2|34675.2|34657.2|34687.2|34669.2|34670.7|34652.7|0
1695024300000|2023-09-18 08:05:00|34674.7|34656.7|34679.7|34661.7|34682.2|34664.2|34670.2|34652.2|0
1695024600000|2023-09-18 08:10:00|34679.2|34661.2|34676.2|34658.2|34682.7|34664.7|34670.2|34652.2|0
1695024900000|2023-09-18 08:15:00|34677.2|34659.2|34666.2|34648.2|34678.7|34660.7|34664.2|34646.2|0
1695025200000|2023-09-18 08:20:00|34666.7|34648.7|34669.7|34651.7|34673.7|34655.7|34664.2|34646.2|0
1695025500000|2023-09-18 08:25:00|34669.2|34651.2|34665.7|34647.7|34674.2|34656.2|34664.2|34646.2|0
1695025800000|2023-09-18 08:30:00|34665.2|34647.2|34675.7|34657.7|34679.7|34661.7|34665.2|34647.2|0
1695026100000|2023-09-18 08:35:00|34676.2|34658.2|34683.2|34665.2|34684.7|34666.7|34670.7|34652.7|0
1695026400000|2023-09-18 08:40:00|34686.7|34668.7|34669.7|34651.7|34689.7|34671.7|34668.2|34650.2|0
1695026700000|2023-09-18 08:45:00|34671.7|34653.7|34670.7|34652.7|34672.7|34654.7|34664.7|34646.7|0
1695027000000|2023-09-18 08:50:00|34670.2|34652.2|34674.7|34656.7|34677.2|34659.2|34670.2|34652.2|0
1695027300000|2023-09-18 08:55:00|34675.2|34657.2|34661.7|34643.7|34675.7|34657.7|34660.7|34642.7|0
1695027600000|2023-09-18 09:00:00|34662.7|34644.7|34662.2|34644.2|34669.2|34651.2|34659.7|34641.7|0
1695027900000|2023-09-18 09:05:00|34661.7|34643.7|34673.7|34655.7|34674.2|34656.2|34661.2|34643.2|0
1695028200000|2023-09-18 09:10:00|34673.2|34655.2|34659.7|34641.7|34676.2|34658.2|34658.2|34640.2|0
1695028500000|2023-09-18 09:15:00|34659.2|34641.2|34658.2|34640.2|34663.7|34645.7|34655.7|34637.7|0
1695028800000|2023-09-18 09:20:00|34657.7|34639.7|34649.2|34631.2|34659.7|34641.7|34644.7|34626.7|0
1695029100000|2023-09-18 09:25:00|34648.7|34630.7|34647.2|34629.2|34649.2|34631.2|34643.2|34625.2|0
1695029400000|2023-09-18 09:30:00|34646.7|34628.7|34643.2|34625.2|34650.2|34632.2|34640.2|34622.2|0
1695029700000|2023-09-18 09:35:00|34642.7|34624.7|34637.7|34619.7|34644.7|34626.7|34636.2|34618.2|0
1695030000000|2023-09-18 09:40:00|34638.2|34620.2|34637.2|34619.2|34644.2|34626.2|34636.2|34618.2|0
1695030300000|2023-09-18 09:45:00|34636.2|34618.2|34653.7|34635.7|34653.7|34635.7|34636.2|34618.2|0
1695030600000|2023-09-18 09:50:00|34653.2|34635.2|34654.7|34636.7|34659.2|34641.2|34645.2|34627.2|0
1695030900000|2023-09-18 09:55:00|34654.2|34636.2|34658.7|34640.7|34658.7|34640.7|34651.2|34633.2|0
1695031200000|2023-09-18 10:00:00|34656.7|34638.7|34655.7|34637.7|34663.2|34645.2|34653.7|34635.7|0
1695031500000|2023-09-18 10:05:00|34656.2|34638.2|34645.2|34627.2|34658.2|34640.2|34644.2|34626.2|0
1695031800000|2023-09-18 10:10:00|34645.7|34627.7|34640.2|34622.2|34647.2|34629.2|34639.2|34621.2|0
1695032100000|2023-09-18 10:15:00|34639.7|34621.7|34651.7|34633.7|34652.2|34634.2|34639.2|34621.2|0
1695032400000|2023-09-18 10:20:00|34651.2|34633.2|34660.2|34642.2|34660.7|34642.7|34649.7|34631.7|0
1695032700000|2023-09-18 10:25:00|34660.7|34642.7|34659.2|34641.2|34665.2|34647.2|34657.2|34639.2|0
1695033000000|2023-09-18 10:30:00|34658.7|34640.7|34668.7|34650.7|34670.7|34652.7|34656.7|34638.7|0
1695033300000|2023-09-18 10:35:00|34668.2|34650.2|34660.7|34642.7|34671.7|34653.7|34656.7|34638.7|0
1695033600000|2023-09-18 10:40:00|34661.2|34643.2|34656.7|34638.7|34661.2|34643.2|34651.7|34633.7|0
1695033900000|2023-09-18 10:45:00|34656.2|34638.2|34662.7|34644.7|34667.7|34649.7|34656.2|34638.2|0
1695034200000|2023-09-18 10:50:00|34662.2|34644.2|34665.7|34647.7|34673.7|34655.7|34662.2|34644.2|0
1695034500000|2023-09-18 10:55:00|34665.2|34647.2|34666.2|34648.2|34669.2|34651.2|34659.2|34641.2|0
1695034800000|2023-09-18 11:00:00|34665.2|34647.2|34663.7|34645.7|34671.2|34653.2|34662.7|34644.7|0
1695035100000|2023-09-18 11:05:00|34663.2|34645.2|34661.2|34643.2|34664.2|34646.2|34658.2|34640.2|0
1695035400000|2023-09-18 11:10:00|34660.2|34642.2|34661.7|34643.7|34666.2|34648.2|34657.7|34639.7|0
1695035700000|2023-09-18 11:15:00|34661.2|34643.2|34662.2|34644.2|34666.2|34648.2|34657.7|34639.7|0
1695036000000|2023-09-18 11:20:00|34661.2|34643.2|34651.7|34633.7|34662.7|34644.7|34648.7|34630.7|0
1695036300000|2023-09-18 11:25:00|34651.2|34633.2|34647.7|34629.7|34652.2|34634.2|34647.2|34629.2|0
1695036600000|2023-09-18 11:30:00|34647.2|34629.2|34629.2|34611.2|34648.2|34630.2|34626.2|34608.2|0
1695036900000|2023-09-18 11:35:00|34628.2|34610.2|34612.2|34594.2|34631.7|34613.7|34609.7|34591.7|0
1695037200000|2023-09-18 11:40:00|34611.2|34593.2|34610.7|34592.7|34617.7|34599.7|34603.7|34585.7|0
1695037500000|2023-09-18 11:45:00|34610.2|34592.2|34595.7|34577.7|34614.7|34596.7|34595.2|34577.2|0
1695037800000|2023-09-18 11:50:00|34596.2|34578.2|34596.2|34578.2|34598.7|34580.7|34587.2|34569.2|0
1695038100000|2023-09-18 11:55:00|34595.7|34577.7|34604.7|34586.7|34608.7|34590.7|34594.2|34576.2|0
1695038400000|2023-09-18 12:00:00|34603.7|34585.7|34622.2|34604.2|34627.7|34609.7|34601.7|34583.7|0
1695038700000|2023-09-18 12:05:00|34622.7|34604.7|34607.2|34589.2|34625.2|34607.2|34595.2|34577.2|0
1695039000000|2023-09-18 12:10:00|34606.7|34588.7|34614.7|34596.7|34621.7|34603.7|34599.7|34581.7|0
1695039300000|2023-09-18 12:15:00|34614.2|34596.2|34632.7|34614.7|34634.2|34616.2|34614.2|34596.2|0
1695039600000|2023-09-18 12:20:00|34633.2|34615.2|34631.2|34613.2|34640.7|34622.7|34628.2|34610.2|0
1695039900000|2023-09-18 12:25:00|34630.7|34612.7|34637.7|34619.7|34642.2|34624.2|34630.7|34612.7|0
1695040200000|2023-09-18 12:30:00|34638.2|34620.2|34630.2|34612.2|34638.2|34620.2|34629.7|34611.7|0
1695040500000|2023-09-18 12:35:00|34629.7|34611.7|34633.7|34615.7|34644.2|34626.2|34623.7|34605.7|0
1695040800000|2023-09-18 12:40:00|34634.7|34616.7|34625.7|34607.7|34637.2|34619.2|34618.7|34600.7|0
1695041100000|2023-09-18 12:45:00|34625.2|34607.2|34644.7|34626.7|34647.7|34629.7|34622.7|34604.7|0
1695041400000|2023-09-18 12:50:00|34644.2|34626.2|34623.7|34605.7|34646.2|34628.2|34622.2|34604.2|0
1695041700000|2023-09-18 12:55:00|34623.2|34605.2|34637.7|34619.7|34637.7|34619.7|34621.2|34603.2|0
1695042000000|2023-09-18 13:00:00|34638.2|34620.2|34621.7|34603.7|34640.7|34622.7|34620.7|34602.7|0
1695042300000|2023-09-18 13:05:00|34620.7|34602.7|34607.7|34589.7|34629.2|34611.2|34606.2|34588.2|0
1695042600000|2023-09-18 13:10:00|34608.2|34590.2|34632.7|34614.7|34634.7|34616.7|34607.7|34589.7|0
1695042900000|2023-09-18 13:15:00|34633.7|34615.7|34649.2|34631.2|34654.2|34636.2|34633.7|34615.7|0
1695043200000|2023-09-18 13:20:00|34650.2|34632.2|34645.7|34627.7|34657.7|34639.7|34645.2|34627.2|0
1695043500000|2023-09-18 13:25:00|34643.7|34625.7|34647.7|34629.7|34648.7|34630.7|34634.2|34616.2|0
1695043800000|2023-09-18 13:30:00|34650.7|34632.7|34675.1|34657.1|34678.2|34660.2|34628.5|34610.5|0
1695044100000|2023-09-18 13:35:00|34673.6|34655.6|34672.1|34654.1|34680.3|34662.3|34636.1|34618.1|0
1695044400000|2023-09-18 13:40:00|34676.1|34658.1|34637.6|34619.6|34687.6|34669.6|34612.1|34594.1|0
1695044700000|2023-09-18 13:45:00|34642.1|34624.1|34594.7|34576.7|34653.1|34635.1|34593.6|34575.6|0
1695045000000|2023-09-18 13:50:00|34594.2|34576.2|34593.2|34575.2|34618.2|34600.2|34583.4|34565.4|0
1695045300000|2023-09-18 13:55:00|34594.7|34576.7|34592.7|34574.7|34596.2|34578.2|34567.2|34549.2|0
1695045600000|2023-09-18 14:00:00|34589.7|34571.7|34575.2|34557.2|34602.2|34584.2|34574.7|34556.7|0
1695045900000|2023-09-18 14:05:00|34572.2|34554.2|34581.7|34563.7|34584.2|34566.2|34550.7|34532.7|0
1695046200000|2023-09-18 14:10:00|34582.7|34564.7|34584.9|34566.9|34605.4|34587.4|34571.4|34553.4|0
1695046500000|2023-09-18 14:15:00|34585.4|34567.4|34598.4|34580.4|34607.4|34589.4|34585.4|34567.4|0
1695046800000|2023-09-18 14:20:00|34598.9|34580.9|34611.6|34593.6|34619.6|34601.6|34596.9|34578.9|0
1695047100000|2023-09-18 14:25:00|34612.1|34594.1|34612.6|34594.6|34623.6|34605.6|34605.6|34587.6|0
1695047400000|2023-09-18 14:30:00|34613.6|34595.6|34639.6|34621.6|34644.6|34626.6|34612.6|34594.6|0
1695047700000|2023-09-18 14:35:00|34642.1|34624.1|34624.1|34606.1|34659.6|34641.6|34620.1|34602.1|0
1695048000000|2023-09-18 14:40:00|34625.6|34607.6|34643.1|34625.1|34644.6|34626.6|34613.6|34595.6|0
1695048300000|2023-09-18 14:45:00|34647.6|34629.6|34645.6|34627.6|34657.1|34639.1|34644.1|34626.1|0
1695048600000|2023-09-18 14:50:00|34644.6|34626.6|34644.1|34626.1|34653.6|34635.6|34636.6|34618.6|0
1695048900000|2023-09-18 14:55:00|34644.6|34626.6|34636.1|34618.1|34652.6|34634.6|34634.6|34616.6|0
1695049200000|2023-09-18 15:00:00|34634.6|34616.6|34631.1|34613.1|34641.6|34623.6|34622.6|34604.6|0
1695049500000|2023-09-18 15:05:00|34630.6|34612.6|34621.1|34603.1|34632.1|34614.1|34617.6|34599.6|0
1695049800000|2023-09-18 15:10:00|34620.6|34602.6|34609.1|34591.1|34624.6|34606.6|34607.6|34589.6|0
1695050100000|2023-09-18 15:15:00|34608.6|34590.6|34645.1|34627.1|34645.1|34627.1|34607.1|34589.1|0
1695050400000|2023-09-18 15:20:00|34645.6|34627.6|34661.1|34643.1|34662.1|34644.1|34645.1|34627.1|0
1695050700000|2023-09-18 15:25:00|34661.6|34643.6|34673.7|34655.7|34673.7|34655.7|34656.8|34638.8|0
1695051000000|2023-09-18 15:30:00|34672.7|34654.7|34695.7|34677.7|34703.7|34685.7|34671.7|34653.7|0
1695051300000|2023-09-18 15:35:00|34696.2|34678.2|34690.2|34672.2|34696.7|34678.7|34681.7|34663.7|0
1695051600000|2023-09-18 15:40:00|34690.7|34672.7|34712.1|34694.1|34721.1|34703.1|34689.7|34671.7|0
1695051900000|2023-09-18 15:45:00|34713.6|34695.6|34710.1|34692.1|34717.1|34699.1|34703.1|34685.1|0
1695052200000|2023-09-18 15:50:00|34709.6|34691.6|34720.1|34702.1|34722.6|34704.6|34708.6|34690.6|0
1695052500000|2023-09-18 15:55:00|34721.1|34703.1|34713.6|34695.6|34723.1|34705.1|34709.1|34691.1|0
1695052800000|2023-09-18 16:00:00|34715.1|34697.1|34720.6|34702.6|34725.1|34707.1|34714.1|34696.1|0
1695053100000|2023-09-18 16:05:00|34721.1|34703.1|34708.1|34690.1|34721.1|34703.1|34703.1|34685.1|0
1695053400000|2023-09-18 16:10:00|34706.1|34688.1|34697.6|34679.6|34707.1|34689.1|34693.1|34675.1|0
1695053700000|2023-09-18 16:15:00|34698.1|34680.1|34712.1|34694.1|34713.1|34695.1|34696.1|34678.1|0
1695054000000|2023-09-18 16:20:00|34711.1|34693.1|34707.1|34689.1|34715.1|34697.1|34695.6|34677.6|0
1695054300000|2023-09-18 16:25:00|34708.1|34690.1|34707.1|34689.1|34712.1|34694.1|34702.6|34684.6|0
1695054600000|2023-09-18 16:30:00|34710.1|34692.1|34725.6|34707.6|34733.6|34715.6|34710.1|34692.1|0
1695054900000|2023-09-18 16:35:00|34726.1|34708.1|34717.1|34699.1|34731.1|34713.1|34717.1|34699.1|0
1695055200000|2023-09-18 16:40:00|34717.6|34699.6|34712.1|34694.1|34726.1|34708.1|34711.6|34693.6|0
1695055500000|2023-09-18 16:45:00|34713.1|34695.1|34724.1|34706.1|34725.1|34707.1|34708.6|34690.6|0
1695055800000|2023-09-18 16:50:00|34725.1|34707.1|34717.1|34699.1|34728.1|34710.1|34715.1|34697.1|0
1695056100000|2023-09-18 16:55:00|34717.6|34699.6|34716.1|34698.1|34722.1|34704.1|34714.1|34696.1|0
1695056400000|2023-09-18 17:00:00|34715.1|34697.1|34729.4|34711.4|34734.9|34716.9|34715.1|34697.1|0
1695056700000|2023-09-18 17:05:00|34728.4|34710.4|34713.9|34695.9|34728.9|34710.9|34711.9|34693.9|0
1695057000000|2023-09-18 17:10:00|34713.4|34695.4|34714.9|34696.9|34717.9|34699.9|34708.9|34690.9|0
1695057300000|2023-09-18 17:15:00|34715.4|34697.4|34695.9|34677.9|34715.4|34697.4|34692.9|34674.9|0
1695057600000|2023-09-18 17:20:00|34695.4|34677.4|34709.9|34691.9|34713.4|34695.4|34694.9|34676.9|0
1695057900000|2023-09-18 17:25:00|34710.4|34692.4|34702.9|34684.9|34716.9|34698.9|34700.9|34682.9|0
1695058200000|2023-09-18 17:30:00|34703.9|34685.9|34719.9|34701.9|34719.9|34701.9|34701.9|34683.9|0
1695058500000|2023-09-18 17:35:00|34720.4|34702.4|34707.9|34689.9|34722.9|34704.9|34707.9|34689.9|0
1695058800000|2023-09-18 17:40:00|34708.9|34690.9|34703.4|34685.4|34709.9|34691.9|34697.4|34679.4|0
1695059100000|2023-09-18 17:45:00|34704.9|34686.9|34700.4|34682.4|34708.9|34690.9|34694.9|34676.9|0
1695059400000|2023-09-18 17:50:00|34700.9|34682.9|34693.4|34675.4|34704.9|34686.9|34690.9|34672.9|0
1695059700000|2023-09-18 17:55:00|34692.9|34674.9|34691.4|34673.4|34697.9|34679.9|34689.9|34671.9|0
1695060000000|2023-09-18 18:00:00|34691.9|34673.9|34686.4|34668.4|34694.9|34676.9|34682.9|34664.9|0
1695060300000|2023-09-18 18:05:00|34685.9|34667.9|34687.4|34669.4|34691.4|34673.4|34680.4|34662.4|0
1695060600000|2023-09-18 18:10:00|34687.9|34669.9|34695.9|34677.9|34695.9|34677.9|34682.9|34664.9|0
1695060900000|2023-09-18 18:15:00|34696.4|34678.4|34690.4|34672.4|34704.9|34686.9|34689.9|34671.9|0
1695061200000|2023-09-18 18:20:00|34688.2|34670.2|34679.2|34661.2|34691.2|34673.2|34679.2|34661.2|0
1695061500000|2023-09-18 18:25:00|34679.7|34661.7|34670.7|34652.7|34680.2|34662.2|34668.2|34650.2|0
1695061800000|2023-09-18 18:30:00|34671.2|34653.2|34679.2|34661.2|34683.7|34665.7|34666.2|34648.2|0
1695062100000|2023-09-18 18:35:00|34678.7|34660.7|34671.7|34653.7|34685.2|34667.2|34671.7|34653.7|0
1695062400000|2023-09-18 18:40:00|34671.2|34653.2|34674.7|34656.7|34679.2|34661.2|34668.2|34650.2|0
1695062700000|2023-09-18 18:45:00|34674.2|34656.2|34666.7|34648.7|34680.2|34662.2|34665.7|34647.7|0
1695063000000|2023-09-18 18:50:00|34667.2|34649.2|34629.2|34611.2|34667.2|34649.2|34625.2|34607.2|0
1695063300000|2023-09-18 18:55:00|34627.2|34609.2|34646.2|34628.2|34652.7|34634.7|34620.2|34602.2|0
1695063600000|2023-09-18 19:00:00|34644.2|34626.2|34643.2|34625.2|34646.2|34628.2|34632.2|34614.2|0
1695063900000|2023-09-18 19:05:00|34642.2|34624.2|34651.2|34633.2|34657.2|34639.2|34640.2|34622.2|0
1695064200000|2023-09-18 19:10:00|34650.7|34632.7|34644.7|34626.7|34654.2|34636.2|34638.7|34620.7|0
1695064500000|2023-09-18 19:15:00|34645.2|34627.2|34644.2|34626.2|34651.7|34633.7|34638.7|34620.7|0
1695064800000|2023-09-18 19:20:00|34643.2|34625.2|34628.2|34610.2|34645.2|34627.2|34626.7|34608.7|0
1695065100000|2023-09-18 19:25:00|34627.2|34609.2|34643.2|34625.2|34644.2|34626.2|34627.2|34609.2|0
1695065400000|2023-09-18 19:30:00|34644.2|34626.2|34623.7|34605.7|34644.2|34626.2|34622.2|34604.2|0
1695065700000|2023-09-18 19:35:00|34622.7|34604.7|34621.2|34603.2|34625.7|34607.7|34617.7|34599.7|0
1695066000000|2023-09-18 19:40:00|34623.1|34605.1|34620.6|34602.6|34636.1|34618.1|34618.1|34600.1|0
1695066300000|2023-09-18 19:45:00|34618.1|34600.1|34620.6|34602.6|34631.1|34613.1|34614.1|34596.1|0
1695066600000|2023-09-18 19:50:00|34619.1|34601.1|34616.1|34598.1|34634.1|34616.1|34609.1|34591.1|0
1695066900000|2023-09-18 19:55:00|34617.1|34599.1|34632.1|34614.1|34637.1|34619.1|34615.1|34597.1|0
1695067200000|2023-09-18 20:00:00|34633.1|34615.1|34626.1|34608.1|34642.1|34624.1|34626.1|34608.1|0
1695067500000|2023-09-18 20:05:00|34627.1|34609.1|34634.1|34616.1|34635.1|34617.1|34626.6|34608.6|0
1695067800000|2023-09-18 20:10:00|34634.6|34616.6|34642.1|34624.1|34645.1|34627.1|34633.1|34615.1|0
1695068100000|2023-09-18 20:15:00|34640.1|34622.1|34639.1|34621.1|34641.6|34623.6|34636.1|34618.1|0
1695068400000|2023-09-18 20:20:00|34638.6|34620.6|34648.6|34630.6|34648.6|34630.6|34637.1|34619.1|0
1695068700000|2023-09-18 20:25:00|34648.1|34630.1|34646.1|34628.1|34649.1|34631.1|34645.6|34627.6|0
1695069000000|2023-09-18 20:30:00|34647.1|34629.1|34646.6|34628.6|34648.6|34630.6|34645.6|34627.6|0
1695069300000|2023-09-18 20:35:00|34646.1|34628.1|34648.6|34630.6|34649.6|34631.6|34645.6|34627.6|0
1695069600000|2023-09-18 20:40:00|34649.1|34631.1|34647.1|34629.1|34650.1|34632.1|34646.1|34628.1|0
1695069900000|2023-09-18 20:45:00|34647.6|34629.6|34646.6|34628.6|34648.1|34630.1|34643.1|34625.1|0
1695070200000|2023-09-18 20:50:00|34647.1|34629.1|34646.1|34628.1|34647.1|34629.1|34644.1|34626.1|0
1695070500000|2023-09-18 20:55:00|34645.1|34627.1|34641.5|34623.5|34646.6|34628.6|34638.6|34620.6|0
1695070800000|2023-09-18 21:00:00|34639.3|34621.3|34637.1|34619.1|34639.5|34621.5|34634.8|34616.8|0
1695071100000|2023-09-18 21:05:00|34634.5|34616.5|34637|34619|34637.3|34619.3|34634.5|34616.5|0
1695071400000|2023-09-18 21:10:00|34637.3|34619.3|34638.9|34620.9|34639.2|34621.2|34637|34619|0
1695071700000|2023-09-18 21:15:00|34638.6|34620.6|34639.2|34621.2|34639.2|34621.2|34638.6|34620.6|0
1695072000000|2023-09-18 21:20:00|34639.3|34621.3|34639.3|34621.3|34639.6|34621.6|34638.2|34620.2|0
1695072300000|2023-09-18 21:25:00|34639.6|34621.6|34634.8|34616.8|34639.8|34621.8|34634.8|34616.8|0
1695072600000|2023-09-18 21:30:00|34637.1|34619.1|34640.1|34622.1|34640.9|34622.9|34637.1|34619.1|0
1695072900000|2023-09-18 21:35:00|34640.2|34622.2|34641.5|34623.5|34641.5|34623.5|34640.2|34622.2|0
1695073200000|2023-09-18 21:40:00|34641.3|34623.3|34640.8|34622.8|34641.5|34623.5|34640.8|34622.8|0
1695073500000|2023-09-18 21:45:00|34641.5|34623.5|34642.4|34624.4|34642.4|34624.4|34641.5|34623.5|0
1695073800000|2023-09-18 21:50:00|34642.7|34624.7|34641.9|34623.9|34643|34625|34641.5|34623.5|0
1695074100000|2023-09-18 21:55:00|34642.7|34624.7|34641.3|34623.3|34642.8|34624.8|34640.5|34622.5|0
1695074400000|2023-09-18 22:00:00|34650.5|34632.5|34650.1|34632.1|34650.5|34632.5|34641.1|34623.1|0
1695074700000|2023-09-18 22:05:00|34649.6|34631.6|34649.6|34631.6|34650.6|34632.6|34647.1|34629.1|0
1695075000000|2023-09-18 22:10:00|34650.1|34632.1|34653.6|34635.6|34654.1|34636.1|34649.6|34631.6|0
1695075300000|2023-09-18 22:15:00|34654.1|34636.1|34654.5|34636.5|34658|34640|34650.6|34632.6|0
1695075600000|2023-09-18 22:20:00|34654|34636|34652.5|34634.5|34655|34637|34651|34633|0
1695075900000|2023-09-18 22:25:00|34653|34635|34653.5|34635.5|34654|34636|34651.5|34633.5|0
1695076200000|2023-09-18 22:30:00|34654|34636|34649.5|34631.5|34654|34636|34649|34631|0
1695076500000|2023-09-18 22:35:00|34649|34631|34652|34634|34652.5|34634.5|34648|34630|0
1695076800000|2023-09-18 22:40:00|34651.5|34633.5|34651|34633|34652|34634|34650|34632|0
1695077100000|2023-09-18 22:45:00|34650.5|34632.5|34651|34633|34652|34634|34650.5|34632.5|0
1695077400000|2023-09-18 22:50:00|34650.5|34632.5|34650.5|34632.5|34651|34633|34648.5|34630.5|0
1695077700000|2023-09-18 22:55:00|34651|34633|34651|34633|34653.5|34635.5|34651|34633|0
1695078000000|2023-09-18 23:00:00|34650.5|34632.5|34654|34636|34655.5|34637.5|34650|34632|0
1695078300000|2023-09-18 23:05:00|34654.5|34636.5|34652.5|34634.5|34655|34637|34650.5|34632.5|0
1695078600000|2023-09-18 23:10:00|34653|34635|34651|34633|34653|34635|34650|34632|0
1695078900000|2023-09-18 23:15:00|34652|34634|34652.5|34634.5|34653|34635|34650.5|34632.5|0
1695079200000|2023-09-18 23:20:00|34653|34635|34653.5|34635.5|34654|34636|34652|34634|0
1695079500000|2023-09-18 23:25:00|34653|34635|34651|34633|34653.5|34635.5|34651|34633|0
1695079800000|2023-09-18 23:30:00|34652|34634|34650.5|34632.5|34652.5|34634.5|34649.5|34631.5|0
1695080100000|2023-09-18 23:35:00|34650|34632|34652|34634|34653.5|34635.5|34650|34632|0
1695080400000|2023-09-18 23:40:00|34651.5|34633.5|34650.5|34632.5|34652.5|34634.5|34650.5|34632.5|0
1695080700000|2023-09-18 23:45:00|34651|34633|34650|34632|34652.5|34634.5|34649|34631|0
1695081000000|2023-09-18 23:50:00|34649|34631|34649.5|34631.5|34650.5|34632.5|34647.5|34629.5|0
1695081300000|2023-09-18 23:55:00|34650|34632|34652.5|34634.5|34652.5|34634.5|34649|34631|0
1695081600000|2023-09-19 00:00:00|34653|34635|34655.5|34637.5|34659|34641|34653|34635|0
1695081900000|2023-09-19 00:05:00|34656|34638|34654.5|34636.5|34658.5|34640.5|34653|34635|0
1695082200000|2023-09-19 00:10:00|34655|34637|34657|34639|34659.5|34641.5|34654.5|34636.5|0
1695082500000|2023-09-19 00:15:00|34657.5|34639.5|34655.5|34637.5|34657.5|34639.5|34652.5|34634.5|0
1695082800000|2023-09-19 00:20:00|34655|34637|34654.5|34636.5|34661|34643|34653.5|34635.5|0
1695083100000|2023-09-19 00:25:00|34654|34636|34653.5|34635.5|34656|34638|34652|34634|0
1695083400000|2023-09-19 00:30:00|34653|34635|34652.5|34634.5|34655|34637|34651.5|34633.5|0
1695083700000|2023-09-19 00:35:00|34652|34634|34646.5|34628.5|34652|34634|34641.5|34623.5|0
1695084000000|2023-09-19 00:40:00|34646|34628|34645|34627|34649|34631|34645|34627|0
1695084300000|2023-09-19 00:45:00|34644.5|34626.5|34644|34626|34645|34627|34642|34624|0
1695084600000|2023-09-19 00:50:00|34643.5|34625.5|34646.5|34628.5|34649|34631|34642|34624|0
1695084900000|2023-09-19 00:55:00|34646|34628|34647.5|34629.5|34648.5|34630.5|34645|34627|0
1695085200000|2023-09-19 01:00:00|34647|34629|34647|34629|34651|34633|34646|34628|0
1695085500000|2023-09-19 01:05:00|34647.5|34629.5|34645|34627|34648.5|34630.5|34643|34625|0
1695085800000|2023-09-19 01:10:00|34644.5|34626.5|34639.5|34621.5|34648|34630|34639|34621|0
1695086100000|2023-09-19 01:15:00|34640|34622|34644|34626|34644.5|34626.5|34638|34620|0
1695086400000|2023-09-19 01:20:00|34644.5|34626.5|34644|34626|34645|34627|34641|34623|0
1695086700000|2023-09-19 01:25:00|34644.5|34626.5|34639|34621|34646|34628|34638|34620|0
1695087000000|2023-09-19 01:30:00|34638|34620|34634|34616|34639|34621|34633.5|34615.5|0
1695087300000|2023-09-19 01:35:00|34634.5|34616.5|34631.5|34613.5|34637.5|34619.5|34630|34612|0
1695087600000|2023-09-19 01:40:00|34631|34613|34635.5|34617.5|34637.5|34619.5|34630.5|34612.5|0
1695087900000|2023-09-19 01:45:00|34636|34618|34634|34616|34637|34619|34631|34613|0
1695088200000|2023-09-19 01:50:00|34634.5|34616.5|34628.5|34610.5|34634.5|34616.5|34628|34610|0
1695088500000|2023-09-19 01:55:00|34629.5|34611.5|34629.5|34611.5|34632|34614|34628.5|34610.5|0
1695088800000|2023-09-19 02:00:00|34629|34611|34634.5|34616.5|34636|34618|34629|34611|0
1695089100000|2023-09-19 02:05:00|34635|34617|34633.5|34615.5|34636|34618|34633|34615|0
1695089400000|2023-09-19 02:10:00|34634|34616|34639|34621|34639|34621|34633|34615|0
1695089700000|2023-09-19 02:15:00|34639.5|34621.5|34639.5|34621.5|34641.5|34623.5|34637.5|34619.5|0
1695090000000|2023-09-19 02:20:00|34639|34621|34633.5|34615.5|34640.5|34622.5|34633.5|34615.5|0
1695090300000|2023-09-19 02:25:00|34633|34615|34632|34614|34635|34617|34630.5|34612.5|0
1695090600000|2023-09-19 02:30:00|34631|34613|34631|34613|34632.5|34614.5|34627|34609|0
1695090900000|2023-09-19 02:35:00|34630.5|34612.5|34636.5|34618.5|34636.5|34618.5|34630|34612|0
1695091200000|2023-09-19 02:40:00|34636|34618|34634.5|34616.5|34639.5|34621.5|34633.5|34615.5|0
1695091500000|2023-09-19 02:45:00|34634|34616|34633.5|34615.5|34636|34618|34631.5|34613.5|0
1695091800000|2023-09-19 02:50:00|34633|34615|34632|34614|34634|34616|34631.5|34613.5|0
1695092100000|2023-09-19 02:55:00|34632.5|34614.5|34638|34620|34638|34620|34632|34614|0
1695092400000|2023-09-19 03:00:00|34638.5|34620.5|34639.5|34621.5|34640|34622|34637|34619|0
1695092700000|2023-09-19 03:05:00|34639|34621|34641|34623|34642|34624|34639|34621|0
1695093000000|2023-09-19 03:10:00|34640.5|34622.5|34638|34620|34641|34623|34637|34619|0
1695093300000|2023-09-19 03:15:00|34637|34619|34640|34622|34642|34624|34637|34619|0
1695093600000|2023-09-19 03:20:00|34640.5|34622.5|34640.5|34622.5|34641|34623|34638|34620|0
1695093900000|2023-09-19 03:25:00|34641|34623|34640|34622|34641|34623|34638.5|34620.5|0
1695094200000|2023-09-19 03:30:00|34640.5|34622.5|34645.5|34627.5|34646|34628|34640|34622|0
1695094500000|2023-09-19 03:35:00|34645|34627|34644.5|34626.5|34645.5|34627.5|34642.5|34624.5|0
1695094800000|2023-09-19 03:40:00|34644|34626|34643.5|34625.5|34645.5|34627.5|34642.5|34624.5|0
1695095100000|2023-09-19 03:45:00|34644|34626|34640.5|34622.5|34644|34626|34640|34622|0
1695095400000|2023-09-19 03:50:00|34641|34623|34640|34622|34642|34624|34640|34622|0
1695095700000|2023-09-19 03:55:00|34640.5|34622.5|34638|34620|34641|34623|34636.5|34618.5|0
1695096000000|2023-09-19 04:00:00|34637.5|34619.5|34634.5|34616.5|34638|34620|34633|34615|0
1695096300000|2023-09-19 04:05:00|34635|34617|34637.5|34619.5|34640|34622|34634.5|34616.5|0
1695096600000|2023-09-19 04:10:00|34638|34620|34640|34622|34641.5|34623.5|34637.5|34619.5|0
1695096900000|2023-09-19 04:15:00|34639|34621|34637.5|34619.5|34640|34622|34637|34619|0
1695097200000|2023-09-19 04:20:00|34637|34619|34636|34618|34638|34620|34635|34617|0
1695097500000|2023-09-19 04:25:00|34636.5|34618.5|34636|34618|34638|34620|34635.5|34617.5|0
1695097800000|2023-09-19 04:30:00|34635.5|34617.5|34632|34614|34636.5|34618.5|34630.5|34612.5|0
1695098100000|2023-09-19 04:35:00|34631.5|34613.5|34631|34613|34633|34615|34631|34613|0
1695098400000|2023-09-19 04:40:00|34632|34614|34626.5|34608.5|34632.5|34614.5|34625|34607|0
1695098700000|2023-09-19 04:45:00|34626|34608|34626|34608|34627|34609|34624|34606|0
1695099000000|2023-09-19 04:50:00|34625.5|34607.5|34624|34606|34626|34608|34623|34605|0
1695099300000|2023-09-19 04:55:00|34624.5|34606.5|34627|34609|34627|34609|34623|34605|0
1695099600000|2023-09-19 05:00:00|34626|34608|34619.5|34601.5|34626|34608|34619|34601|0
1695099900000|2023-09-19 05:05:00|34620|34602|34625.5|34607.5|34627|34609|34619|34601|0
1695100200000|2023-09-19 05:10:00|34625|34607|34624|34606|34627|34609|34623|34605|0
1695100500000|2023-09-19 05:15:00|34623|34605|34622|34604|34624|34606|34620|34602|0
1695100800000|2023-09-19 05:20:00|34621.5|34603.5|34617.5|34599.5|34622|34604|34616|34598|0
1695101100000|2023-09-19 05:25:00|34617|34599|34615.5|34597.5|34618|34600|34613|34595|0
1695101400000|2023-09-19 05:30:00|34615|34597|34620|34602|34621.5|34603.5|34614|34596|0
1695101700000|2023-09-19 05:35:00|34620.5|34602.5|34615|34597|34620.5|34602.5|34613|34595|0
1695102000000|2023-09-19 05:40:00|34615.5|34597.5|34615|34597|34616|34598|34614|34596|0
1695102300000|2023-09-19 05:45:00|34614.5|34596.5|34620.5|34602.5|34620.5|34602.5|34613|34595|0
1695102600000|2023-09-19 05:50:00|34621|34603|34618.5|34600.5|34621.5|34603.5|34617|34599|0
1695102900000|2023-09-19 05:55:00|34618|34600|34622.5|34604.5|34624.5|34606.5|34616.5|34598.5|0
1695103200000|2023-09-19 06:00:00|34622|34604|34618.5|34600.5|34624|34606|34613|34595|0
1695103500000|2023-09-19 06:05:00|34619|34601|34618.5|34600.5|34620.5|34602.5|34614.5|34596.5|0
1695103800000|2023-09-19 06:10:00|34619|34601|34613|34595|34619|34601|34612.5|34594.5|0
1695104100000|2023-09-19 06:15:00|34612|34594|34615.5|34597.5|34618.5|34600.5|34610|34592|0
1695104400000|2023-09-19 06:20:00|34615|34597|34609|34591|34615|34597|34607|34589|0
1695104700000|2023-09-19 06:25:00|34608.5|34590.5|34609.5|34591.5|34610.5|34592.5|34607.5|34589.5|0
1695105000000|2023-09-19 06:30:00|34608.5|34590.5|34614.5|34596.5|34616|34598|34607.5|34589.5|0
1695105300000|2023-09-19 06:35:00|34615|34597|34617.5|34599.5|34620|34602|34613|34595|0
1695105600000|2023-09-19 06:40:00|34617|34599|34622|34604|34624|34606|34616|34598|0
1695105900000|2023-09-19 06:45:00|34621.5|34603.5|34620|34602|34622|34604|34615.5|34597.5|0
1695106200000|2023-09-19 06:50:00|34619.5|34601.5|34622|34604|34623|34605|34618.5|34600.5|0
1695106500000|2023-09-19 06:55:00|34622.5|34604.5|34618.5|34600.5|34626|34608|34618.5|34600.5|0
1695106800000|2023-09-19 07:00:00|34621.5|34603.5|34623.5|34605.5|34626|34608|34612|34594|0
1695107100000|2023-09-19 07:05:00|34624|34606|34628|34610|34630|34612|34616.5|34598.5|0
1695107400000|2023-09-19 07:10:00|34626.5|34608.5|34636.5|34618.5|34640|34622|34626.5|34608.5|0
1695107700000|2023-09-19 07:15:00|34636|34618|34644.5|34626.5|34644.5|34626.5|34633|34615|0
1695108000000|2023-09-19 07:20:00|34645|34627|34655.5|34637.5|34658|34640|34645|34627|0
1695108300000|2023-09-19 07:25:00|34656|34638|34658|34640|34660|34642|34647.5|34629.5|0
1695108600000|2023-09-19 07:30:00|34657.5|34639.5|34660|34642|34662|34644|34651|34633|0
1695108900000|2023-09-19 07:35:00|34659.5|34641.5|34677.5|34659.5|34678|34660|34656.5|34638.5|0
1695109200000|2023-09-19 07:40:00|34678|34660|34659.5|34641.5|34678|34660|34657|34639|0
1695109500000|2023-09-19 07:45:00|34662.5|34644.5|34668.5|34650.5|34671.5|34653.5|34656.5|34638.5|0
1695109800000|2023-09-19 07:50:00|34667.5|34649.5|34669|34651|34671.5|34653.5|34660|34642|0
1695110100000|2023-09-19 07:55:00|34669.5|34651.5|34668.5|34650.5|34671|34653|34665|34647|0
1695110400000|2023-09-19 08:00:00|34667|34649|34676.5|34658.5|34677.5|34659.5|34665.5|34647.5|0
1695110700000|2023-09-19 08:05:00|34677|34659|34677|34659|34679|34661|34673|34655|0
1695111000000|2023-09-19 08:10:00|34676.5|34658.5|34676.5|34658.5|34680.5|34662.5|34669|34651|0
1695111300000|2023-09-19 08:15:00|34675.5|34657.5|34665|34647|34677|34659|34663|34645|0
1695111600000|2023-09-19 08:20:00|34665.5|34647.5|34669.5|34651.5|34675.5|34657.5|34664|34646|0
1695111900000|2023-09-19 08:25:00|34670|34652|34666|34648|34673.5|34655.5|34665|34647|0
1695112200000|2023-09-19 08:30:00|34667.5|34649.5|34666|34648|34668|34650|34656.5|34638.5|0
1695112500000|2023-09-19 08:35:00|34665.5|34647.5|34660.5|34642.5|34666.5|34648.5|34658.5|34640.5|0
1695112800000|2023-09-19 08:40:00|34661|34643|34662|34644|34662.5|34644.5|34655.5|34637.5|0
1695113100000|2023-09-19 08:45:00|34663|34645|34665.5|34647.5|34668|34650|34659|34641|0
1695113400000|2023-09-19 08:50:00|34666|34648|34668.5|34650.5|34672|34654|34666|34648|0
1695113700000|2023-09-19 08:55:00|34668|34650|34663.5|34645.5|34669.5|34651.5|34663|34645|0
1695114000000|2023-09-19 09:00:00|34666|34648|34663|34645|34667|34649|34658.5|34640.5|0
1695114300000|2023-09-19 09:05:00|34662.5|34644.5|34658.5|34640.5|34664|34646|34658.5|34640.5|0
1695114600000|2023-09-19 09:10:00|34658|34640|34658.5|34640.5|34661.5|34643.5|34656.5|34638.5|0
1695114900000|2023-09-19 09:15:00|34659|34641|34668.5|34650.5|34669.5|34651.5|34658.5|34640.5|0
1695115200000|2023-09-19 09:20:00|34668|34650|34671.5|34653.5|34672.5|34654.5|34664|34646|0
1695115500000|2023-09-19 09:25:00|34672|34654|34688.5|34670.5|34688.5|34670.5|34672|34654|0
1695115800000|2023-09-19 09:30:00|34689|34671|34688.5|34670.5|34690.5|34672.5|34685.5|34667.5|0
1695116100000|2023-09-19 09:35:00|34688|34670|34684|34666|34689|34671|34680.5|34662.5|0
1695116400000|2023-09-19 09:40:00|34683.5|34665.5|34680.5|34662.5|34686|34668|34680|34662|0
1695116700000|2023-09-19 09:45:00|34681|34663|34679.5|34661.5|34685|34667|34678.5|34660.5|0
1695117000000|2023-09-19 09:50:00|34680|34662|34678|34660|34680.5|34662.5|34677|34659|0
1695117300000|2023-09-19 09:55:00|34677|34659|34681|34663|34682|34664|34675|34657|0
1695117600000|2023-09-19 10:00:00|34681.5|34663.5|34676|34658|34682|34664|34672|34654|0
1695117900000|2023-09-19 10:05:00|34676.5|34658.5|34680.5|34662.5|34683|34665|34673.5|34655.5|0
1695118200000|2023-09-19 10:10:00|34681|34663|34683.5|34665.5|34684.5|34666.5|34680.5|34662.5|0
1695118500000|2023-09-19 10:15:00|34684|34666|34684.5|34666.5|34689|34671|34683.5|34665.5|0
1695118800000|2023-09-19 10:20:00|34685|34667|34687|34669|34688|34670|34684|34666|0
1695119100000|2023-09-19 10:25:00|34685.5|34667.5|34678.5|34660.5|34686|34668|34678|34660|0
1695119400000|2023-09-19 10:30:00|34679|34661|34686.5|34668.5|34688.5|34670.5|34678|34660|0
1695119700000|2023-09-19 10:35:00|34685.5|34667.5|34686.5|34668.5|34689|34671|34682|34664|0
1695120000000|2023-09-19 10:40:00|34686|34668|34690|34672|34693|34675|34686|34668|0
1695120300000|2023-09-19 10:45:00|34689.5|34671.5|34677.5|34659.5|34691|34673|34676.5|34658.5|0
1695120600000|2023-09-19 10:50:00|34678|34660|34678|34660|34684.5|34666.5|34677.5|34659.5|0
1695120900000|2023-09-19 10:55:00|34677|34659|34672|34654|34678.5|34660.5|34671.5|34653.5|0
1695121200000|2023-09-19 11:00:00|34671.5|34653.5|34669.5|34651.5|34671.5|34653.5|34666|34648|0
1695121500000|2023-09-19 11:05:00|34670|34652|34669|34651|34674.5|34656.5|34666.5|34648.5|0
1695121800000|2023-09-19 11:10:00|34669.5|34651.5|34660.5|34642.5|34670.5|34652.5|34660.5|34642.5|0
1695122100000|2023-09-19 11:15:00|34661|34643|34656.5|34638.5|34663|34645|34655|34637|0
1695122400000|2023-09-19 11:20:00|34657|34639|34666|34648|34666|34648|34656|34638|0
1695122700000|2023-09-19 11:25:00|34666.5|34648.5|34665|34647|34667.5|34649.5|34661.5|34643.5|0
1695123000000|2023-09-19 11:30:00|34665.5|34647.5|34660|34642|34665.5|34647.5|34658|34640|0
1695123300000|2023-09-19 11:35:00|34660.5|34642.5|34652|34634|34660.5|34642.5|34652|34634|0
1695123600000|2023-09-19 11:40:00|34651|34633|34650.5|34632.5|34654.5|34636.5|34649|34631|0
1695123900000|2023-09-19 11:45:00|34650|34632|34659.5|34641.5|34659.5|34641.5|34647|34629|0
1695124200000|2023-09-19 11:50:00|34659|34641|34663.5|34645.5|34664.5|34646.5|34656.5|34638.5|0
1695124500000|2023-09-19 11:55:00|34663|34645|34662.5|34644.5|34664|34646|34657.5|34639.5|0
1695124800000|2023-09-19 12:00:00|34662|34644|34654|34636|34662|34644|34651|34633|0
1695125100000|2023-09-19 12:05:00|34653.5|34635.5|34656.5|34638.5|34661.5|34643.5|34653.5|34635.5|0
1695125400000|2023-09-19 12:10:00|34657|34639|34670|34652|34670.5|34652.5|34654.5|34636.5|0
1695125700000|2023-09-19 12:15:00|34669|34651|34651|34633|34669|34651|34648.5|34630.5|0
1695126000000|2023-09-19 12:20:00|34650.5|34632.5|34649.5|34631.5|34653|34635|34645.5|34627.5|0
1695126300000|2023-09-19 12:25:00|34648.5|34630.5|34657.5|34639.5|34660|34642|34647|34629|0
1695126600000|2023-09-19 12:30:00|34657|34639|34647|34629|34660|34642|34638|34620|0
1695126900000|2023-09-19 12:35:00|34646|34628|34636|34618|34646|34628|34632|34614|0
1695127200000|2023-09-19 12:40:00|34635.5|34617.5|34609.5|34591.5|34635.5|34617.5|34608.5|34590.5|0
1695127500000|2023-09-19 12:45:00|34609|34591|34617|34599|34620.5|34602.5|34597|34579|0
1695127800000|2023-09-19 12:50:00|34616.5|34598.5|34610.5|34592.5|34616.5|34598.5|34597|34579|0
1695128100000|2023-09-19 12:55:00|34610|34592|34594.5|34576.5|34613.5|34595.5|34594|34576|0
1695128400000|2023-09-19 13:00:00|34590|34572|34574.5|34556.5|34596.5|34578.5|34571|34553|0
1695128700000|2023-09-19 13:05:00|34573.5|34555.5|34581.5|34563.5|34582.5|34564.5|34565|34547|0
1695129000000|2023-09-19 13:10:00|34581|34563|34582|34564|34586.5|34568.5|34571.5|34553.5|0
1695129300000|2023-09-19 13:15:00|34579.5|34561.5|34561|34543|34583|34565|34550|34532|0
1695129600000|2023-09-19 13:20:00|34559|34541|34568.5|34550.5|34578.5|34560.5|34557.5|34539.5|0
1695129900000|2023-09-19 13:25:00|34568|34550|34562.5|34544.5|34588.5|34570.5|34535|34517|0
1695130200000|2023-09-19 13:30:00|34563|34545|34576|34558|34601|34583|34561.5|34543.5|0
1695130500000|2023-09-19 13:35:00|34573.5|34555.5|34569|34551|34581|34563|34552|34534|0
1695130800000|2023-09-19 13:40:00|34567|34549|34563|34545|34573|34555|34545|34527|0
1695131100000|2023-09-19 13:45:00|34566|34548|34582|34564|34595.5|34577.5|34566|34548|0
1695131400000|2023-09-19 13:50:00|34583|34565|34574.4|34556.4|34588.9|34570.9|34559.4|34541.4|0
1695131700000|2023-09-19 13:55:00|34573.9|34555.9|34552.9|34534.9|34584.4|34566.4|34538.4|34520.4|0
1695132000000|2023-09-19 14:00:00|34553.4|34535.4|34484.9|34466.9|34554.9|34536.9|34482.9|34464.9|0
1695132300000|2023-09-19 14:05:00|34479.9|34461.9|34471.9|34453.9|34494.9|34476.9|34464.9|34446.9|0
1695132600000|2023-09-19 14:10:00|34470.9|34452.9|34460.4|34442.4|34480.4|34462.4|34457.4|34439.4|0
1695132900000|2023-09-19 14:15:00|34459.9|34441.9|34449.9|34431.9|34459.9|34441.9|34426.9|34408.9|0
1695133200000|2023-09-19 14:20:00|34450.9|34432.9|34452.4|34434.4|34464.4|34446.4|34448.9|34430.9|0
1695133500000|2023-09-19 14:25:00|34450.9|34432.9|34461.9|34443.9|34461.9|34443.9|34440.9|34422.9|0
1695133800000|2023-09-19 14:30:00|34462.9|34444.9|34442.4|34424.4|34462.9|34444.9|34434.4|34416.4|0
1695134100000|2023-09-19 14:35:00|34441.9|34423.9|34401.9|34383.9|34453.9|34435.9|34401.9|34383.9|0
1695134400000|2023-09-19 14:40:00|34403.9|34385.9|34403.9|34385.9|34417.9|34399.9|34388.9|34370.9|0
1695134700000|2023-09-19 14:45:00|34404.9|34386.9|34394.9|34376.9|34422.9|34404.9|34390.4|34372.4|0
1695135000000|2023-09-19 14:50:00|34393.4|34375.4|34388.9|34370.9|34399.9|34381.9|34386.9|34368.9|0
1695135300000|2023-09-19 14:55:00|34389.9|34371.9|34389.9|34371.9|34400.9|34382.9|34387.9|34369.9|0
1695135600000|2023-09-19 15:00:00|34387.9|34369.9|34385.9|34367.9|34398.4|34380.4|34378.9|34360.9|0
1695135900000|2023-09-19 15:05:00|34386.9|34368.9|34392.4|34374.4|34392.9|34374.9|34377.4|34359.4|0
1695136200000|2023-09-19 15:10:00|34389.9|34371.9|34404.9|34386.9|34406.4|34388.4|34371.9|34353.9|0
1695136500000|2023-09-19 15:15:00|34401.9|34383.9|34384.4|34366.4|34402.9|34384.9|34379.9|34361.9|0
1695136800000|2023-09-19 15:20:00|34383.4|34365.4|34379.9|34361.9|34395.9|34377.9|34375.9|34357.9|0
1695137100000|2023-09-19 15:25:00|34380.4|34362.4|34399.9|34381.9|34401.9|34383.9|34380.4|34362.4|0
1695137400000|2023-09-19 15:30:00|34398.4|34380.4|34392.9|34374.9|34404.9|34386.9|34390.9|34372.9|0
1695137700000|2023-09-19 15:35:00|34391.9|34373.9|34395.9|34377.9|34406.9|34388.9|34388.4|34370.4|0
1695138000000|2023-09-19 15:40:00|34396.9|34378.9|34375.9|34357.9|34401.9|34383.9|34371.9|34353.9|0
1695138300000|2023-09-19 15:45:00|34372.9|34354.9|34373.4|34355.4|34373.9|34355.9|34352.9|34334.9|0
1695138600000|2023-09-19 15:50:00|34371.9|34353.9|34367.9|34349.9|34374.9|34356.9|34356.9|34338.9|0
1695138900000|2023-09-19 15:55:00|34366.9|34348.9|34373.9|34355.9|34381.9|34363.9|34362.9|34344.9|0
1695139200000|2023-09-19 16:00:00|34374.4|34356.4|34369.4|34351.4|34375.9|34357.9|34363.9|34345.9|0
1695139500000|2023-09-19 16:05:00|34370.9|34352.9|34353.9|34335.9|34371.9|34353.9|34342.9|34324.9|0
1695139800000|2023-09-19 16:10:00|34352.9|34334.9|34363.9|34345.9|34364.9|34346.9|34341.9|34323.9|0
1695140100000|2023-09-19 16:15:00|34364.9|34346.9|34373.9|34355.9|34376.9|34358.9|34359.9|34341.9|0
1695140400000|2023-09-19 16:20:00|34374.4|34356.4|34364.9|34346.9|34374.9|34356.9|34356.9|34338.9|0
1695140700000|2023-09-19 16:25:00|34363.9|34345.9|34359.9|34341.9|34369.4|34351.4|34353.9|34335.9|0
1695141000000|2023-09-19 16:30:00|34357.9|34339.9|34346.9|34328.9|34358.4|34340.4|34344.4|34326.4|0
1695141300000|2023-09-19 16:35:00|34345.9|34327.9|34324.9|34306.9|34347.4|34329.4|34322.9|34304.9|0
1695141600000|2023-09-19 16:40:00|34326.4|34308.4|34333.9|34315.9|34343.9|34325.9|34324.9|34306.9|0
1695141900000|2023-09-19 16:45:00|34334.4|34316.4|34327.9|34309.9|34337.9|34319.9|34315.9|34297.9|0
1695142200000|2023-09-19 16:50:00|34328.4|34310.4|34341.4|34323.4|34341.4|34323.4|34322.9|34304.9|0
1695142500000|2023-09-19 16:55:00|34340.9|34322.9|34354.9|34336.9|34357.9|34339.9|34338.9|34320.9|0
1695142800000|2023-09-19 17:00:00|34355.4|34337.4|34364.9|34346.9|34365.4|34347.4|34348.9|34330.9|0
1695143100000|2023-09-19 17:05:00|34365.4|34347.4|34372.9|34354.9|34374.4|34356.4|34358.9|34340.9|0
1695143400000|2023-09-19 17:10:00|34370.9|34352.9|34379.9|34361.9|34380.9|34362.9|34364.4|34346.4|0
1695143700000|2023-09-19 17:15:00|34380.9|34362.9|34392.9|34374.9|34396.9|34378.9|34374.9|34356.9|0
1695144000000|2023-09-19 17:20:00|34393.9|34375.9|34396.9|34378.9|34402.9|34384.9|34386.9|34368.9|0
1695144300000|2023-09-19 17:25:00|34397.4|34379.4|34394.9|34376.9|34399.9|34381.9|34383.9|34365.9|0
1695144600000|2023-09-19 17:30:00|34394.4|34376.4|34405.9|34387.9|34417.9|34399.9|34394.4|34376.4|0
1695144900000|2023-09-19 17:35:00|34406.9|34388.9|34420.4|34402.4|34425.9|34407.9|34405.9|34387.9|0
1695145200000|2023-09-19 17:40:00|34419.9|34401.9|34425.4|34407.4|34427.9|34409.9|34414.4|34396.4|0
1695145500000|2023-09-19 17:45:00|34426.4|34408.4|34460.4|34442.4|34467.9|34449.9|34425.4|34407.4|0
1695145800000|2023-09-19 17:50:00|34460.9|34442.9|34465.4|34447.4|34471.4|34453.4|34454.9|34436.9|0
1695146100000|2023-09-19 17:55:00|34462.9|34444.9|34458.9|34440.9|34464.4|34446.4|34447.9|34429.9|0
1695146400000|2023-09-19 18:00:00|34459.9|34441.9|34473.9|34455.9|34478.9|34460.9|34455.4|34437.4|0
1695146700000|2023-09-19 18:05:00|34474.4|34456.4|34471.9|34453.9|34479.9|34461.9|34466.9|34448.9|0
1695147000000|2023-09-19 18:10:00|34472.4|34454.4|34462.9|34444.9|34481.9|34463.9|34458.9|34440.9|0
1695147300000|2023-09-19 18:15:00|34461.9|34443.9|34462.9|34444.9|34464.9|34446.9|34450.9|34432.9|0
1695147600000|2023-09-19 18:20:00|34463.4|34445.4|34457.9|34439.9|34469.9|34451.9|34456.9|34438.9|0
1695147900000|2023-09-19 18:25:00|34458.9|34440.9|34454.9|34436.9|34468.9|34450.9|34454.9|34436.9|0
1695148200000|2023-09-19 18:30:00|34455.9|34437.9|34482|34464|34482|34464|34452.9|34434.9|0
1695148500000|2023-09-19 18:35:00|34481.5|34463.5|34525.5|34507.5|34549.5|34531.5|34481.5|34463.5|0
1695148800000|2023-09-19 18:40:00|34524.5|34506.5|34524.5|34506.5|34534.5|34516.5|34513.5|34495.5|0
1695149100000|2023-09-19 18:45:00|34525|34507|34518|34500|34531.5|34513.5|34517|34499|0
1695149400000|2023-09-19 18:50:00|34516.5|34498.5|34507.5|34489.5|34521.5|34503.5|34495.5|34477.5|0
1695149700000|2023-09-19 18:55:00|34508.5|34490.5|34484.5|34466.5|34513.5|34495.5|34484.5|34466.5|0
1695150000000|2023-09-19 19:00:00|34483.5|34465.5|34483.5|34465.5|34489.5|34471.5|34470|34452|0
1695150300000|2023-09-19 19:05:00|34483|34465|34479|34461|34487.5|34469.5|34477.5|34459.5|0
1695150600000|2023-09-19 19:10:00|34480.5|34462.5|34476.5|34458.5|34489.5|34471.5|34469.5|34451.5|0
1695150900000|2023-09-19 19:15:00|34477|34459|34478|34460|34485.5|34467.5|34464.5|34446.5|0
1695151200000|2023-09-19 19:20:00|34477.5|34459.5|34482.5|34464.5|34486.5|34468.5|34467.5|34449.5|0
1695151500000|2023-09-19 19:25:00|34481.5|34463.5|34501|34483|34506|34488|34481.5|34463.5|0
1695151800000|2023-09-19 19:30:00|34499.5|34481.5|34503.5|34485.5|34504|34486|34483.5|34465.5|0
1695152100000|2023-09-19 19:35:00|34502.5|34484.5|34512.5|34494.5|34513.5|34495.5|34494|34476|0
1695152400000|2023-09-19 19:40:00|34513.2|34495.2|34545.2|34527.2|34545.2|34527.2|34509.2|34491.2|0
1695152700000|2023-09-19 19:45:00|34549.2|34531.2|34547.7|34529.7|34566.2|34548.2|34547.7|34529.7|0
1695153000000|2023-09-19 19:50:00|34549.2|34531.2|34535.2|34517.2|34558.2|34540.2|34535.2|34517.2|0
1695153300000|2023-09-19 19:55:00|34531.7|34513.7|34532.2|34514.2|34546.7|34528.7|34515.2|34497.2|0
1695153600000|2023-09-19 20:00:00|34531.2|34513.2|34527.7|34509.7|34549.2|34531.2|34527.2|34509.2|0
1695153900000|2023-09-19 20:05:00|34528.2|34510.2|34530.2|34512.2|34535.2|34517.2|34527.2|34509.2|0
1695154200000|2023-09-19 20:10:00|34529.7|34511.7|34530.2|34512.2|34534.2|34516.2|34528.2|34510.2|0
1695154500000|2023-09-19 20:15:00|34529.7|34511.7|34523.2|34505.2|34529.7|34511.7|34522.2|34504.2|0
1695154800000|2023-09-19 20:20:00|34522.7|34504.7|34524.2|34506.2|34525.2|34507.2|34521.2|34503.2|0
1695155100000|2023-09-19 20:25:00|34523.7|34505.7|34520.2|34502.2|34525.7|34507.7|34519.7|34501.7|0
1695155400000|2023-09-19 20:30:00|34520.7|34502.7|34522.2|34504.2|34523.2|34505.2|34520.2|34502.2|0
1695155700000|2023-09-19 20:35:00|34523.2|34505.2|34523.2|34505.2|34523.2|34505.2|34523.2|34505.2|0
1695156000000|2023-09-19 20:40:00|34523.7|34505.7|34521.2|34503.2|34523.7|34505.7|34520.7|34502.7|0
1695156300000|2023-09-19 20:45:00|34522.2|34504.2|34522.2|34504.2|34524.2|34506.2|34521.2|34503.2|0
1695156600000|2023-09-19 20:50:00|34523.2|34505.2|34520.7|34502.7|34523.2|34505.2|34519.2|34501.2|0
1695156900000|2023-09-19 20:55:00|34520.2|34502.2|34526.1|34508.1|34526.2|34508.2|34520.2|34502.2|0
1695157200000|2023-09-19 21:00:00|34526.4|34508.4|34527.4|34509.4|34527.8|34509.8|34526.2|34508.2|0
1695157500000|2023-09-19 21:05:00|34526.8|34508.8|34527.1|34509.1|34527.1|34509.1|34526.8|34508.8|0
1695157800000|2023-09-19 21:10:00|34526.8|34508.8|34527.3|34509.3|34528.5|34510.5|34526.8|34508.8|0
1695158100000|2023-09-19 21:15:00|34527.6|34509.6|34525|34507|34529.2|34511.2|34525|34507|0
1695158400000|2023-09-19 21:20:00|34523.9|34505.9|34522.9|34504.9|34523.9|34505.9|34522.4|34504.4|0
1695158700000|2023-09-19 21:25:00|34522.8|34504.8|34522.3|34504.3|34522.9|34504.9|34522.3|34504.3|0
1695159000000|2023-09-19 21:30:00|34522.9|34504.9|34521.8|34503.8|34522.9|34504.9|34521.5|34503.5|0
1695159300000|2023-09-19 21:35:00|34522.1|34504.1|34521.8|34503.8|34522.1|34504.1|34521.3|34503.3|0
1695159600000|2023-09-19 21:40:00|34521.9|34503.9|34522.1|34504.1|34522.5|34504.5|34521.9|34503.9|0
1695159900000|2023-09-19 21:45:00|34523|34505|34523.3|34505.3|34524.1|34506.1|34522.1|34504.1|0
1695160200000|2023-09-19 21:50:00|34523.6|34505.6|34520.8|34502.8|34524.2|34506.2|34520.5|34502.5|0
1695160500000|2023-09-19 21:55:00|34520.7|34502.7|34521.4|34503.4|34522.6|34504.6|34520.7|34502.7|0
1695160800000|2023-09-19 22:00:00|34512.5|34494.5|34532.7|34514.7|34533.7|34515.7|34512.5|34494.5|0
1695161100000|2023-09-19 22:05:00|34532.2|34514.2|34536.7|34518.7|34537.2|34519.2|34529.7|34511.7|0
1695161400000|2023-09-19 22:10:00|34536.2|34518.2|34536.2|34518.2|34537.2|34519.2|34534.7|34516.7|0
1695161700000|2023-09-19 22:15:00|34536.7|34518.7|34536.2|34518.2|34537.2|34519.2|34535.2|34517.2|0
1695162000000|2023-09-19 22:20:00|34535.7|34517.7|34534.7|34516.7|34536.2|34518.2|34533.7|34515.7|0
1695162300000|2023-09-19 22:25:00|34534.2|34516.2|34533.7|34515.7|34536.2|34518.2|34533.2|34515.2|0
1695162600000|2023-09-19 22:30:00|34534.2|34516.2|34529.7|34511.7|34534.2|34516.2|34529.7|34511.7|0
1695162900000|2023-09-19 22:35:00|34529.2|34511.2|34525.7|34507.7|34529.7|34511.7|34525.7|34507.7|0
1695163200000|2023-09-19 22:40:00|34526.2|34508.2|34526.2|34508.2|34528.2|34510.2|34525.2|34507.2|0
1695163500000|2023-09-19 22:45:00|34525.7|34507.7|34527.7|34509.7|34528.7|34510.7|34524.7|34506.7|0
1695163800000|2023-09-19 22:50:00|34528.2|34510.2|34525.7|34507.7|34528.7|34510.7|34525.2|34507.2|0
1695164100000|2023-09-19 22:55:00|34525.2|34507.2|34528.7|34510.7|34529.2|34511.2|34525.2|34507.2|0
1695164400000|2023-09-19 23:00:00|34528.2|34510.2|34523.2|34505.2|34530.2|34512.2|34522.2|34504.2|0
1695164700000|2023-09-19 23:05:00|34523.7|34505.7|34526.2|34508.2|34529.2|34511.2|34523.2|34505.2|0
1695165000000|2023-09-19 23:10:00|34525.7|34507.7|34525.7|34507.7|34527.2|34509.2|34523.7|34505.7|0
1695165300000|2023-09-19 23:15:00|34525.2|34507.2|34525.7|34507.7|34528.7|34510.7|34525.2|34507.2|0
1695165600000|2023-09-19 23:20:00|34526.2|34508.2|34528.7|34510.7|34529.7|34511.7|34526.2|34508.2|0
1695165900000|2023-09-19 23:25:00|34529.2|34511.2|34529.7|34511.7|34529.7|34511.7|34527.7|34509.7|0
1695166200000|2023-09-19 23:30:00|34529.2|34511.2|34533.7|34515.7|34533.7|34515.7|34529.2|34511.2|0
1695166500000|2023-09-19 23:35:00|34534.2|34516.2|34534.7|34516.7|34536.2|34518.2|34533.7|34515.7|0
1695166800000|2023-09-19 23:40:00|34535.2|34517.2|34536.2|34518.2|34538.2|34520.2|34534.7|34516.7|0
1695167100000|2023-09-19 23:45:00|34535.7|34517.7|34535.7|34517.7|34536.7|34518.7|34533.2|34515.2|0
1695167400000|2023-09-19 23:50:00|34536.2|34518.2|34530.7|34512.7|34536.2|34518.2|34530.2|34512.2|0
1695167700000|2023-09-19 23:55:00|34530.2|34512.2|34532.2|34514.2|34532.7|34514.7|34529.2|34511.2|0
1695081600000|2023-09-19 00:00:00|34653|34635|34655.5|34637.5|34659|34641|34653|34635|0
1695081900000|2023-09-19 00:05:00|34656|34638|34654.5|34636.5|34658.5|34640.5|34653|34635|0
1695082200000|2023-09-19 00:10:00|34655|34637|34657|34639|34659.5|34641.5|34654.5|34636.5|0
1695082500000|2023-09-19 00:15:00|34657.5|34639.5|34655.5|34637.5|34657.5|34639.5|34652.5|34634.5|0
1695082800000|2023-09-19 00:20:00|34655|34637|34654.5|34636.5|34661|34643|34653.5|34635.5|0
1695083100000|2023-09-19 00:25:00|34654|34636|34653.5|34635.5|34656|34638|34652|34634|0
1695083400000|2023-09-19 00:30:00|34653|34635|34652.5|34634.5|34655|34637|34651.5|34633.5|0
1695083700000|2023-09-19 00:35:00|34652|34634|34646.5|34628.5|34652|34634|34641.5|34623.5|0
1695084000000|2023-09-19 00:40:00|34646|34628|34645|34627|34649|34631|34645|34627|0
1695084300000|2023-09-19 00:45:00|34644.5|34626.5|34644|34626|34645|34627|34642|34624|0
1695084600000|2023-09-19 00:50:00|34643.5|34625.5|34646.5|34628.5|34649|34631|34642|34624|0
1695084900000|2023-09-19 00:55:00|34646|34628|34647.5|34629.5|34648.5|34630.5|34645|34627|0
1695085200000|2023-09-19 01:00:00|34647|34629|34647|34629|34651|34633|34646|34628|0
1695085500000|2023-09-19 01:05:00|34647.5|34629.5|34645|34627|34648.5|34630.5|34643|34625|0
1695085800000|2023-09-19 01:10:00|34644.5|34626.5|34639.5|34621.5|34648|34630|34639|34621|0
1695086100000|2023-09-19 01:15:00|34640|34622|34644|34626|34644.5|34626.5|34638|34620|0
1695086400000|2023-09-19 01:20:00|34644.5|34626.5|34644|34626|34645|34627|34641|34623|0
1695086700000|2023-09-19 01:25:00|34644.5|34626.5|34639|34621|34646|34628|34638|34620|0
1695087000000|2023-09-19 01:30:00|34638|34620|34634|34616|34639|34621|34633.5|34615.5|0
1695087300000|2023-09-19 01:35:00|34634.5|34616.5|34631.5|34613.5|34637.5|34619.5|34630|34612|0
1695087600000|2023-09-19 01:40:00|34631|34613|34635.5|34617.5|34637.5|34619.5|34630.5|34612.5|0
1695087900000|2023-09-19 01:45:00|34636|34618|34634|34616|34637|34619|34631|34613|0
1695088200000|2023-09-19 01:50:00|34634.5|34616.5|34628.5|34610.5|34634.5|34616.5|34628|34610|0
1695088500000|2023-09-19 01:55:00|34629.5|34611.5|34629.5|34611.5|34632|34614|34628.5|34610.5|0
1695088800000|2023-09-19 02:00:00|34629|34611|34634.5|34616.5|34636|34618|34629|34611|0
1695089100000|2023-09-19 02:05:00|34635|34617|34633.5|34615.5|34636|34618|34633|34615|0
1695089400000|2023-09-19 02:10:00|34634|34616|34639|34621|34639|34621|34633|34615|0
1695089700000|2023-09-19 02:15:00|34639.5|34621.5|34639.5|34621.5|34641.5|34623.5|34637.5|34619.5|0
1695090000000|2023-09-19 02:20:00|34639|34621|34633.5|34615.5|34640.5|34622.5|34633.5|34615.5|0
1695090300000|2023-09-19 02:25:00|34633|34615|34632|34614|34635|34617|34630.5|34612.5|0
1695090600000|2023-09-19 02:30:00|34631|34613|34631|34613|34632.5|34614.5|34627|34609|0
1695090900000|2023-09-19 02:35:00|34630.5|34612.5|34636.5|34618.5|34636.5|34618.5|34630|34612|0
1695091200000|2023-09-19 02:40:00|34636|34618|34634.5|34616.5|34639.5|34621.5|34633.5|34615.5|0
1695091500000|2023-09-19 02:45:00|34634|34616|34633.5|34615.5|34636|34618|34631.5|34613.5|0
1695091800000|2023-09-19 02:50:00|34633|34615|34632|34614|34634|34616|34631.5|34613.5|0
1695092100000|2023-09-19 02:55:00|34632.5|34614.5|34638|34620|34638|34620|34632|34614|0
1695092400000|2023-09-19 03:00:00|34638.5|34620.5|34639.5|34621.5|34640|34622|34637|34619|0
1695092700000|2023-09-19 03:05:00|34639|34621|34641|34623|34642|34624|34639|34621|0
1695093000000|2023-09-19 03:10:00|34640.5|34622.5|34638|34620|34641|34623|34637|34619|0
1695093300000|2023-09-19 03:15:00|34637|34619|34640|34622|34642|34624|34637|34619|0
1695093600000|2023-09-19 03:20:00|34640.5|34622.5|34640.5|34622.5|34641|34623|34638|34620|0
1695093900000|2023-09-19 03:25:00|34641|34623|34640|34622|34641|34623|34638.5|34620.5|0
1695094200000|2023-09-19 03:30:00|34640.5|34622.5|34645.5|34627.5|34646|34628|34640|34622|0
1695094500000|2023-09-19 03:35:00|34645|34627|34644.5|34626.5|34645.5|34627.5|34642.5|34624.5|0
1695094800000|2023-09-19 03:40:00|34644|34626|34643.5|34625.5|34645.5|34627.5|34642.5|34624.5|0
1695095100000|2023-09-19 03:45:00|34644|34626|34640.5|34622.5|34644|34626|34640|34622|0
1695095400000|2023-09-19 03:50:00|34641|34623|34640|34622|34642|34624|34640|34622|0
1695095700000|2023-09-19 03:55:00|34640.5|34622.5|34638|34620|34641|34623|34636.5|34618.5|0
1695096000000|2023-09-19 04:00:00|34637.5|34619.5|34634.5|34616.5|34638|34620|34633|34615|0
1695096300000|2023-09-19 04:05:00|34635|34617|34637.5|34619.5|34640|34622|34634.5|34616.5|0
1695096600000|2023-09-19 04:10:00|34638|34620|34640|34622|34641.5|34623.5|34637.5|34619.5|0
1695096900000|2023-09-19 04:15:00|34639|34621|34637.5|34619.5|34640|34622|34637|34619|0
1695097200000|2023-09-19 04:20:00|34637|34619|34636|34618|34638|34620|34635|34617|0
1695097500000|2023-09-19 04:25:00|34636.5|34618.5|34636|34618|34638|34620|34635.5|34617.5|0
1695097800000|2023-09-19 04:30:00|34635.5|34617.5|34632|34614|34636.5|34618.5|34630.5|34612.5|0
1695098100000|2023-09-19 04:35:00|34631.5|34613.5|34631|34613|34633|34615|34631|34613|0
1695098400000|2023-09-19 04:40:00|34632|34614|34626.5|34608.5|34632.5|34614.5|34625|34607|0
1695098700000|2023-09-19 04:45:00|34626|34608|34626|34608|34627|34609|34624|34606|0
1695099000000|2023-09-19 04:50:00|34625.5|34607.5|34624|34606|34626|34608|34623|34605|0
1695099300000|2023-09-19 04:55:00|34624.5|34606.5|34627|34609|34627|34609|34623|34605|0
1695099600000|2023-09-19 05:00:00|34626|34608|34619.5|34601.5|34626|34608|34619|34601|0
1695099900000|2023-09-19 05:05:00|34620|34602|34625.5|34607.5|34627|34609|34619|34601|0
1695100200000|2023-09-19 05:10:00|34625|34607|34624|34606|34627|34609|34623|34605|0
1695100500000|2023-09-19 05:15:00|34623|34605|34622|34604|34624|34606|34620|34602|0
1695100800000|2023-09-19 05:20:00|34621.5|34603.5|34617.5|34599.5|34622|34604|34616|34598|0
1695101100000|2023-09-19 05:25:00|34617|34599|34615.5|34597.5|34618|34600|34613|34595|0
1695101400000|2023-09-19 05:30:00|34615|34597|34620|34602|34621.5|34603.5|34614|34596|0
1695101700000|2023-09-19 05:35:00|34620.5|34602.5|34615|34597|34620.5|34602.5|34613|34595|0
1695102000000|2023-09-19 05:40:00|34615.5|34597.5|34615|34597|34616|34598|34614|34596|0
1695102300000|2023-09-19 05:45:00|34614.5|34596.5|34620.5|34602.5|34620.5|34602.5|34613|34595|0
1695102600000|2023-09-19 05:50:00|34621|34603|34618.5|34600.5|34621.5|34603.5|34617|34599|0
1695102900000|2023-09-19 05:55:00|34618|34600|34622.5|34604.5|34624.5|34606.5|34616.5|34598.5|0
1695103200000|2023-09-19 06:00:00|34622|34604|34618.5|34600.5|34624|34606|34613|34595|0
1695103500000|2023-09-19 06:05:00|34619|34601|34618.5|34600.5|34620.5|34602.5|34614.5|34596.5|0
1695103800000|2023-09-19 06:10:00|34619|34601|34613|34595|34619|34601|34612.5|34594.5|0
1695104100000|2023-09-19 06:15:00|34612|34594|34615.5|34597.5|34618.5|34600.5|34610|34592|0
1695104400000|2023-09-19 06:20:00|34615|34597|34609|34591|34615|34597|34607|34589|0
1695104700000|2023-09-19 06:25:00|34608.5|34590.5|34609.5|34591.5|34610.5|34592.5|34607.5|34589.5|0
1695105000000|2023-09-19 06:30:00|34608.5|34590.5|34614.5|34596.5|34616|34598|34607.5|34589.5|0
1695105300000|2023-09-19 06:35:00|34615|34597|34617.5|34599.5|34620|34602|34613|34595|0
1695105600000|2023-09-19 06:40:00|34617|34599|34622|34604|34624|34606|34616|34598|0
1695105900000|2023-09-19 06:45:00|34621.5|34603.5|34620|34602|34622|34604|34615.5|34597.5|0
1695106200000|2023-09-19 06:50:00|34619.5|34601.5|34622|34604|34623|34605|34618.5|34600.5|0
1695106500000|2023-09-19 06:55:00|34622.5|34604.5|34618.5|34600.5|34626|34608|34618.5|34600.5|0
1695106800000|2023-09-19 07:00:00|34621.5|34603.5|34623.5|34605.5|34626|34608|34612|34594|0
1695107100000|2023-09-19 07:05:00|34624|34606|34628|34610|34630|34612|34616.5|34598.5|0
1695107400000|2023-09-19 07:10:00|34626.5|34608.5|34636.5|34618.5|34640|34622|34626.5|34608.5|0
1695107700000|2023-09-19 07:15:00|34636|34618|34644.5|34626.5|34644.5|34626.5|34633|34615|0
1695108000000|2023-09-19 07:20:00|34645|34627|34655.5|34637.5|34658|34640|34645|34627|0
1695108300000|2023-09-19 07:25:00|34656|34638|34658|34640|34660|34642|34647.5|34629.5|0
1695108600000|2023-09-19 07:30:00|34657.5|34639.5|34660|34642|34662|34644|34651|34633|0
1695108900000|2023-09-19 07:35:00|34659.5|34641.5|34677.5|34659.5|34678|34660|34656.5|34638.5|0
1695109200000|2023-09-19 07:40:00|34678|34660|34659.5|34641.5|34678|34660|34657|34639|0
1695109500000|2023-09-19 07:45:00|34662.5|34644.5|34668.5|34650.5|34671.5|34653.5|34656.5|34638.5|0
1695109800000|2023-09-19 07:50:00|34667.5|34649.5|34669|34651|34671.5|34653.5|34660|34642|0
1695110100000|2023-09-19 07:55:00|34669.5|34651.5|34668.5|34650.5|34671|34653|34665|34647|0
1695110400000|2023-09-19 08:00:00|34667|34649|34676.5|34658.5|34677.5|34659.5|34665.5|34647.5|0
1695110700000|2023-09-19 08:05:00|34677|34659|34677|34659|34679|34661|34673|34655|0
1695111000000|2023-09-19 08:10:00|34676.5|34658.5|34676.5|34658.5|34680.5|34662.5|34669|34651|0
1695111300000|2023-09-19 08:15:00|34675.5|34657.5|34665|34647|34677|34659|34663|34645|0
1695111600000|2023-09-19 08:20:00|34665.5|34647.5|34669.5|34651.5|34675.5|34657.5|34664|34646|0
1695111900000|2023-09-19 08:25:00|34670|34652|34666|34648|34673.5|34655.5|34665|34647|0
1695112200000|2023-09-19 08:30:00|34667.5|34649.5|34666|34648|34668|34650|34656.5|34638.5|0
1695112500000|2023-09-19 08:35:00|34665.5|34647.5|34660.5|34642.5|34666.5|34648.5|34658.5|34640.5|0
1695112800000|2023-09-19 08:40:00|34661|34643|34662|34644|34662.5|34644.5|34655.5|34637.5|0
1695113100000|2023-09-19 08:45:00|34663|34645|34665.5|34647.5|34668|34650|34659|34641|0
1695113400000|2023-09-19 08:50:00|34666|34648|34668.5|34650.5|34672|34654|34666|34648|0
1695113700000|2023-09-19 08:55:00|34668|34650|34663.5|34645.5|34669.5|34651.5|34663|34645|0
1695114000000|2023-09-19 09:00:00|34666|34648|34663|34645|34667|34649|34658.5|34640.5|0
1695114300000|2023-09-19 09:05:00|34662.5|34644.5|34658.5|34640.5|34664|34646|34658.5|34640.5|0
1695114600000|2023-09-19 09:10:00|34658|34640|34658.5|34640.5|34661.5|34643.5|34656.5|34638.5|0
1695114900000|2023-09-19 09:15:00|34659|34641|34668.5|34650.5|34669.5|34651.5|34658.5|34640.5|0
1695115200000|2023-09-19 09:20:00|34668|34650|34671.5|34653.5|34672.5|34654.5|34664|34646|0
1695115500000|2023-09-19 09:25:00|34672|34654|34688.5|34670.5|34688.5|34670.5|34672|34654|0
1695115800000|2023-09-19 09:30:00|34689|34671|34688.5|34670.5|34690.5|34672.5|34685.5|34667.5|0
1695116100000|2023-09-19 09:35:00|34688|34670|34684|34666|34689|34671|34680.5|34662.5|0
1695116400000|2023-09-19 09:40:00|34683.5|34665.5|34680.5|34662.5|34686|34668|34680|34662|0
1695116700000|2023-09-19 09:45:00|34681|34663|34679.5|34661.5|34685|34667|34678.5|34660.5|0
1695117000000|2023-09-19 09:50:00|34680|34662|34678|34660|34680.5|34662.5|34677|34659|0
1695117300000|2023-09-19 09:55:00|34677|34659|34681|34663|34682|34664|34675|34657|0
1695117600000|2023-09-19 10:00:00|34681.5|34663.5|34676|34658|34682|34664|34672|34654|0
1695117900000|2023-09-19 10:05:00|34676.5|34658.5|34680.5|34662.5|34683|34665|34673.5|34655.5|0
1695118200000|2023-09-19 10:10:00|34681|34663|34683.5|34665.5|34684.5|34666.5|34680.5|34662.5|0
1695118500000|2023-09-19 10:15:00|34684|34666|34684.5|34666.5|34689|34671|34683.5|34665.5|0
1695118800000|2023-09-19 10:20:00|34685|34667|34687|34669|34688|34670|34684|34666|0
1695119100000|2023-09-19 10:25:00|34685.5|34667.5|34678.5|34660.5|34686|34668|34678|34660|0
1695119400000|2023-09-19 10:30:00|34679|34661|34686.5|34668.5|34688.5|34670.5|34678|34660|0
1695119700000|2023-09-19 10:35:00|34685.5|34667.5|34686.5|34668.5|34689|34671|34682|34664|0
1695120000000|2023-09-19 10:40:00|34686|34668|34690|34672|34693|34675|34686|34668|0
1695120300000|2023-09-19 10:45:00|34689.5|34671.5|34677.5|34659.5|34691|34673|34676.5|34658.5|0
1695120600000|2023-09-19 10:50:00|34678|34660|34678|34660|34684.5|34666.5|34677.5|34659.5|0
1695120900000|2023-09-19 10:55:00|34677|34659|34672|34654|34678.5|34660.5|34671.5|34653.5|0
1695121200000|2023-09-19 11:00:00|34671.5|34653.5|34669.5|34651.5|34671.5|34653.5|34666|34648|0
1695121500000|2023-09-19 11:05:00|34670|34652|34669|34651|34674.5|34656.5|34666.5|34648.5|0
1695121800000|2023-09-19 11:10:00|34669.5|34651.5|34660.5|34642.5|34670.5|34652.5|34660.5|34642.5|0
1695122100000|2023-09-19 11:15:00|34661|34643|34656.5|34638.5|34663|34645|34655|34637|0
1695122400000|2023-09-19 11:20:00|34657|34639|34666|34648|34666|34648|34656|34638|0
1695122700000|2023-09-19 11:25:00|34666.5|34648.5|34665|34647|34667.5|34649.5|34661.5|34643.5|0
1695123000000|2023-09-19 11:30:00|34665.5|34647.5|34660|34642|34665.5|34647.5|34658|34640|0
1695123300000|2023-09-19 11:35:00|34660.5|34642.5|34652|34634|34660.5|34642.5|34652|34634|0
1695123600000|2023-09-19 11:40:00|34651|34633|34650.5|34632.5|34654.5|34636.5|34649|34631|0
1695123900000|2023-09-19 11:45:00|34650|34632|34659.5|34641.5|34659.5|34641.5|34647|34629|0
1695124200000|2023-09-19 11:50:00|34659|34641|34663.5|34645.5|34664.5|34646.5|34656.5|34638.5|0
1695124500000|2023-09-19 11:55:00|34663|34645|34662.5|34644.5|34664|34646|34657.5|34639.5|0
1695124800000|2023-09-19 12:00:00|34662|34644|34654|34636|34662|34644|34651|34633|0
1695125100000|2023-09-19 12:05:00|34653.5|34635.5|34656.5|34638.5|34661.5|34643.5|34653.5|34635.5|0
1695125400000|2023-09-19 12:10:00|34657|34639|34670|34652|34670.5|34652.5|34654.5|34636.5|0
1695125700000|2023-09-19 12:15:00|34669|34651|34651|34633|34669|34651|34648.5|34630.5|0
1695126000000|2023-09-19 12:20:00|34650.5|34632.5|34649.5|34631.5|34653|34635|34645.5|34627.5|0
1695126300000|2023-09-19 12:25:00|34648.5|34630.5|34657.5|34639.5|34660|34642|34647|34629|0
1695126600000|2023-09-19 12:30:00|34657|34639|34647|34629|34660|34642|34638|34620|0
1695126900000|2023-09-19 12:35:00|34646|34628|34636|34618|34646|34628|34632|34614|0
1695127200000|2023-09-19 12:40:00|34635.5|34617.5|34609.5|34591.5|34635.5|34617.5|34608.5|34590.5|0
1695127500000|2023-09-19 12:45:00|34609|34591|34617|34599|34620.5|34602.5|34597|34579|0
1695127800000|2023-09-19 12:50:00|34616.5|34598.5|34610.5|34592.5|34616.5|34598.5|34597|34579|0
1695128100000|2023-09-19 12:55:00|34610|34592|34594.5|34576.5|34613.5|34595.5|34594|34576|0
1695128400000|2023-09-19 13:00:00|34590|34572|34574.5|34556.5|34596.5|34578.5|34571|34553|0
1695128700000|2023-09-19 13:05:00|34573.5|34555.5|34581.5|34563.5|34582.5|34564.5|34565|34547|0
1695129000000|2023-09-19 13:10:00|34581|34563|34582|34564|34586.5|34568.5|34571.5|34553.5|0
1695129300000|2023-09-19 13:15:00|34579.5|34561.5|34561|34543|34583|34565|34550|34532|0
1695129600000|2023-09-19 13:20:00|34559|34541|34568.5|34550.5|34578.5|34560.5|34557.5|34539.5|0
1695129900000|2023-09-19 13:25:00|34568|34550|34562.5|34544.5|34588.5|34570.5|34535|34517|0
1695130200000|2023-09-19 13:30:00|34563|34545|34576|34558|34601|34583|34561.5|34543.5|0
1695130500000|2023-09-19 13:35:00|34573.5|34555.5|34569|34551|34581|34563|34552|34534|0
1695130800000|2023-09-19 13:40:00|34567|34549|34563|34545|34573|34555|34545|34527|0
1695131100000|2023-09-19 13:45:00|34566|34548|34582|34564|34595.5|34577.5|34566|34548|0
1695131400000|2023-09-19 13:50:00|34583|34565|34574.4|34556.4|34588.9|34570.9|34559.4|34541.4|0
1695131700000|2023-09-19 13:55:00|34573.9|34555.9|34552.9|34534.9|34584.4|34566.4|34538.4|34520.4|0
1695132000000|2023-09-19 14:00:00|34553.4|34535.4|34484.9|34466.9|34554.9|34536.9|34482.9|34464.9|0
1695132300000|2023-09-19 14:05:00|34479.9|34461.9|34471.9|34453.9|34494.9|34476.9|34464.9|34446.9|0
1695132600000|2023-09-19 14:10:00|34470.9|34452.9|34460.4|34442.4|34480.4|34462.4|34457.4|34439.4|0
1695132900000|2023-09-19 14:15:00|34459.9|34441.9|34449.9|34431.9|34459.9|34441.9|34426.9|34408.9|0
1695133200000|2023-09-19 14:20:00|34450.9|34432.9|34452.4|34434.4|34464.4|34446.4|34448.9|34430.9|0
1695133500000|2023-09-19 14:25:00|34450.9|34432.9|34461.9|34443.9|34461.9|34443.9|34440.9|34422.9|0
1695133800000|2023-09-19 14:30:00|34462.9|34444.9|34442.4|34424.4|34462.9|34444.9|34434.4|34416.4|0
1695134100000|2023-09-19 14:35:00|34441.9|34423.9|34401.9|34383.9|34453.9|34435.9|34401.9|34383.9|0
1695134400000|2023-09-19 14:40:00|34403.9|34385.9|34403.9|34385.9|34417.9|34399.9|34388.9|34370.9|0
1695134700000|2023-09-19 14:45:00|34404.9|34386.9|34394.9|34376.9|34422.9|34404.9|34390.4|34372.4|0
1695135000000|2023-09-19 14:50:00|34393.4|34375.4|34388.9|34370.9|34399.9|34381.9|34386.9|34368.9|0
1695135300000|2023-09-19 14:55:00|34389.9|34371.9|34389.9|34371.9|34400.9|34382.9|34387.9|34369.9|0
1695135600000|2023-09-19 15:00:00|34387.9|34369.9|34385.9|34367.9|34398.4|34380.4|34378.9|34360.9|0
1695135900000|2023-09-19 15:05:00|34386.9|34368.9|34392.4|34374.4|34392.9|34374.9|34377.4|34359.4|0
1695136200000|2023-09-19 15:10:00|34389.9|34371.9|34404.9|34386.9|34406.4|34388.4|34371.9|34353.9|0
1695136500000|2023-09-19 15:15:00|34401.9|34383.9|34384.4|34366.4|34402.9|34384.9|34379.9|34361.9|0
1695136800000|2023-09-19 15:20:00|34383.4|34365.4|34379.9|34361.9|34395.9|34377.9|34375.9|34357.9|0
1695137100000|2023-09-19 15:25:00|34380.4|34362.4|34399.9|34381.9|34401.9|34383.9|34380.4|34362.4|0
1695137400000|2023-09-19 15:30:00|34398.4|34380.4|34392.9|34374.9|34404.9|34386.9|34390.9|34372.9|0
1695137700000|2023-09-19 15:35:00|34391.9|34373.9|34395.9|34377.9|34406.9|34388.9|34388.4|34370.4|0
1695138000000|2023-09-19 15:40:00|34396.9|34378.9|34375.9|34357.9|34401.9|34383.9|34371.9|34353.9|0
1695138300000|2023-09-19 15:45:00|34372.9|34354.9|34373.4|34355.4|34373.9|34355.9|34352.9|34334.9|0
1695138600000|2023-09-19 15:50:00|34371.9|34353.9|34367.9|34349.9|34374.9|34356.9|34356.9|34338.9|0
1695138900000|2023-09-19 15:55:00|34366.9|34348.9|34373.9|34355.9|34381.9|34363.9|34362.9|34344.9|0
1695139200000|2023-09-19 16:00:00|34374.4|34356.4|34369.4|34351.4|34375.9|34357.9|34363.9|34345.9|0
1695139500000|2023-09-19 16:05:00|34370.9|34352.9|34353.9|34335.9|34371.9|34353.9|34342.9|34324.9|0
1695139800000|2023-09-19 16:10:00|34352.9|34334.9|34363.9|34345.9|34364.9|34346.9|34341.9|34323.9|0
1695140100000|2023-09-19 16:15:00|34364.9|34346.9|34373.9|34355.9|34376.9|34358.9|34359.9|34341.9|0
1695140400000|2023-09-19 16:20:00|34374.4|34356.4|34364.9|34346.9|34374.9|34356.9|34356.9|34338.9|0
1695140700000|2023-09-19 16:25:00|34363.9|34345.9|34359.9|34341.9|34369.4|34351.4|34353.9|34335.9|0
1695141000000|2023-09-19 16:30:00|34357.9|34339.9|34346.9|34328.9|34358.4|34340.4|34344.4|34326.4|0
1695141300000|2023-09-19 16:35:00|34345.9|34327.9|34324.9|34306.9|34347.4|34329.4|34322.9|34304.9|0
1695141600000|2023-09-19 16:40:00|34326.4|34308.4|34333.9|34315.9|34343.9|34325.9|34324.9|34306.9|0
1695141900000|2023-09-19 16:45:00|34334.4|34316.4|34327.9|34309.9|34337.9|34319.9|34315.9|34297.9|0
1695142200000|2023-09-19 16:50:00|34328.4|34310.4|34341.4|34323.4|34341.4|34323.4|34322.9|34304.9|0
1695142500000|2023-09-19 16:55:00|34340.9|34322.9|34354.9|34336.9|34357.9|34339.9|34338.9|34320.9|0
1695142800000|2023-09-19 17:00:00|34355.4|34337.4|34364.9|34346.9|34365.4|34347.4|34348.9|34330.9|0
1695143100000|2023-09-19 17:05:00|34365.4|34347.4|34372.9|34354.9|34374.4|34356.4|34358.9|34340.9|0
1695143400000|2023-09-19 17:10:00|34370.9|34352.9|34379.9|34361.9|34380.9|34362.9|34364.4|34346.4|0
1695143700000|2023-09-19 17:15:00|34380.9|34362.9|34392.9|34374.9|34396.9|34378.9|34374.9|34356.9|0
1695144000000|2023-09-19 17:20:00|34393.9|34375.9|34396.9|34378.9|34402.9|34384.9|34386.9|34368.9|0
1695144300000|2023-09-19 17:25:00|34397.4|34379.4|34394.9|34376.9|34399.9|34381.9|34383.9|34365.9|0
1695144600000|2023-09-19 17:30:00|34394.4|34376.4|34405.9|34387.9|34417.9|34399.9|34394.4|34376.4|0
1695144900000|2023-09-19 17:35:00|34406.9|34388.9|34420.4|34402.4|34425.9|34407.9|34405.9|34387.9|0
1695145200000|2023-09-19 17:40:00|34419.9|34401.9|34425.4|34407.4|34427.9|34409.9|34414.4|34396.4|0
1695145500000|2023-09-19 17:45:00|34426.4|34408.4|34460.4|34442.4|34467.9|34449.9|34425.4|34407.4|0
1695145800000|2023-09-19 17:50:00|34460.9|34442.9|34465.4|34447.4|34471.4|34453.4|34454.9|34436.9|0
1695146100000|2023-09-19 17:55:00|34462.9|34444.9|34458.9|34440.9|34464.4|34446.4|34447.9|34429.9|0
1695146400000|2023-09-19 18:00:00|34459.9|34441.9|34473.9|34455.9|34478.9|34460.9|34455.4|34437.4|0
1695146700000|2023-09-19 18:05:00|34474.4|34456.4|34471.9|34453.9|34479.9|34461.9|34466.9|34448.9|0
1695147000000|2023-09-19 18:10:00|34472.4|34454.4|34462.9|34444.9|34481.9|34463.9|34458.9|34440.9|0
1695147300000|2023-09-19 18:15:00|34461.9|34443.9|34462.9|34444.9|34464.9|34446.9|34450.9|34432.9|0
1695147600000|2023-09-19 18:20:00|34463.4|34445.4|34457.9|34439.9|34469.9|34451.9|34456.9|34438.9|0
1695147900000|2023-09-19 18:25:00|34458.9|34440.9|34454.9|34436.9|34468.9|34450.9|34454.9|34436.9|0
1695148200000|2023-09-19 18:30:00|34455.9|34437.9|34482|34464|34482|34464|34452.9|34434.9|0
1695148500000|2023-09-19 18:35:00|34481.5|34463.5|34525.5|34507.5|34549.5|34531.5|34481.5|34463.5|0
1695148800000|2023-09-19 18:40:00|34524.5|34506.5|34524.5|34506.5|34534.5|34516.5|34513.5|34495.5|0
1695149100000|2023-09-19 18:45:00|34525|34507|34518|34500|34531.5|34513.5|34517|34499|0
1695149400000|2023-09-19 18:50:00|34516.5|34498.5|34507.5|34489.5|34521.5|34503.5|34495.5|34477.5|0
1695149700000|2023-09-19 18:55:00|34508.5|34490.5|34484.5|34466.5|34513.5|34495.5|34484.5|34466.5|0
1695150000000|2023-09-19 19:00:00|34483.5|34465.5|34483.5|34465.5|34489.5|34471.5|34470|34452|0
1695150300000|2023-09-19 19:05:00|34483|34465|34479|34461|34487.5|34469.5|34477.5|34459.5|0
1695150600000|2023-09-19 19:10:00|34480.5|34462.5|34476.5|34458.5|34489.5|34471.5|34469.5|34451.5|0
1695150900000|2023-09-19 19:15:00|34477|34459|34478|34460|34485.5|34467.5|34464.5|34446.5|0
1695151200000|2023-09-19 19:20:00|34477.5|34459.5|34482.5|34464.5|34486.5|34468.5|34467.5|34449.5|0
1695151500000|2023-09-19 19:25:00|34481.5|34463.5|34501|34483|34506|34488|34481.5|34463.5|0
1695151800000|2023-09-19 19:30:00|34499.5|34481.5|34503.5|34485.5|34504|34486|34483.5|34465.5|0
1695152100000|2023-09-19 19:35:00|34502.5|34484.5|34512.5|34494.5|34513.5|34495.5|34494|34476|0
1695152400000|2023-09-19 19:40:00|34513.2|34495.2|34545.2|34527.2|34545.2|34527.2|34509.2|34491.2|0
1695152700000|2023-09-19 19:45:00|34549.2|34531.2|34547.7|34529.7|34566.2|34548.2|34547.7|34529.7|0
1695153000000|2023-09-19 19:50:00|34549.2|34531.2|34535.2|34517.2|34558.2|34540.2|34535.2|34517.2|0
1695153300000|2023-09-19 19:55:00|34531.7|34513.7|34532.2|34514.2|34546.7|34528.7|34515.2|34497.2|0
1695153600000|2023-09-19 20:00:00|34531.2|34513.2|34527.7|34509.7|34549.2|34531.2|34527.2|34509.2|0
1695153900000|2023-09-19 20:05:00|34528.2|34510.2|34530.2|34512.2|34535.2|34517.2|34527.2|34509.2|0
1695154200000|2023-09-19 20:10:00|34529.7|34511.7|34530.2|34512.2|34534.2|34516.2|34528.2|34510.2|0
1695154500000|2023-09-19 20:15:00|34529.7|34511.7|34523.2|34505.2|34529.7|34511.7|34522.2|34504.2|0
1695154800000|2023-09-19 20:20:00|34522.7|34504.7|34524.2|34506.2|34525.2|34507.2|34521.2|34503.2|0
1695155100000|2023-09-19 20:25:00|34523.7|34505.7|34520.2|34502.2|34525.7|34507.7|34519.7|34501.7|0
1695155400000|2023-09-19 20:30:00|34520.7|34502.7|34522.2|34504.2|34523.2|34505.2|34520.2|34502.2|0
1695155700000|2023-09-19 20:35:00|34523.2|34505.2|34523.2|34505.2|34523.2|34505.2|34523.2|34505.2|0
1695156000000|2023-09-19 20:40:00|34523.7|34505.7|34521.2|34503.2|34523.7|34505.7|34520.7|34502.7|0
1695156300000|2023-09-19 20:45:00|34522.2|34504.2|34522.2|34504.2|34524.2|34506.2|34521.2|34503.2|0
1695156600000|2023-09-19 20:50:00|34523.2|34505.2|34520.7|34502.7|34523.2|34505.2|34519.2|34501.2|0
1695156900000|2023-09-19 20:55:00|34520.2|34502.2|34526.1|34508.1|34526.2|34508.2|34520.2|34502.2|0
1695157200000|2023-09-19 21:00:00|34526.4|34508.4|34527.4|34509.4|34527.8|34509.8|34526.2|34508.2|0
1695157500000|2023-09-19 21:05:00|34526.8|34508.8|34527.1|34509.1|34527.1|34509.1|34526.8|34508.8|0
1695157800000|2023-09-19 21:10:00|34526.8|34508.8|34527.3|34509.3|34528.5|34510.5|34526.8|34508.8|0
1695158100000|2023-09-19 21:15:00|34527.6|34509.6|34525|34507|34529.2|34511.2|34525|34507|0
1695158400000|2023-09-19 21:20:00|34523.9|34505.9|34522.9|34504.9|34523.9|34505.9|34522.4|34504.4|0
1695158700000|2023-09-19 21:25:00|34522.8|34504.8|34522.3|34504.3|34522.9|34504.9|34522.3|34504.3|0
1695159000000|2023-09-19 21:30:00|34522.9|34504.9|34521.8|34503.8|34522.9|34504.9|34521.5|34503.5|0
1695159300000|2023-09-19 21:35:00|34522.1|34504.1|34521.8|34503.8|34522.1|34504.1|34521.3|34503.3|0
1695159600000|2023-09-19 21:40:00|34521.9|34503.9|34522.1|34504.1|34522.5|34504.5|34521.9|34503.9|0
1695159900000|2023-09-19 21:45:00|34523|34505|34523.3|34505.3|34524.1|34506.1|34522.1|34504.1|0
1695160200000|2023-09-19 21:50:00|34523.6|34505.6|34520.8|34502.8|34524.2|34506.2|34520.5|34502.5|0
1695160500000|2023-09-19 21:55:00|34520.7|34502.7|34521.4|34503.4|34522.6|34504.6|34520.7|34502.7|0
1695160800000|2023-09-19 22:00:00|34512.5|34494.5|34532.7|34514.7|34533.7|34515.7|34512.5|34494.5|0
1695161100000|2023-09-19 22:05:00|34532.2|34514.2|34536.7|34518.7|34537.2|34519.2|34529.7|34511.7|0
1695161400000|2023-09-19 22:10:00|34536.2|34518.2|34536.2|34518.2|34537.2|34519.2|34534.7|34516.7|0
1695161700000|2023-09-19 22:15:00|34536.7|34518.7|34536.2|34518.2|34537.2|34519.2|34535.2|34517.2|0
1695162000000|2023-09-19 22:20:00|34535.7|34517.7|34534.7|34516.7|34536.2|34518.2|34533.7|34515.7|0
1695162300000|2023-09-19 22:25:00|34534.2|34516.2|34533.7|34515.7|34536.2|34518.2|34533.2|34515.2|0
1695162600000|2023-09-19 22:30:00|34534.2|34516.2|34529.7|34511.7|34534.2|34516.2|34529.7|34511.7|0
1695162900000|2023-09-19 22:35:00|34529.2|34511.2|34525.7|34507.7|34529.7|34511.7|34525.7|34507.7|0
1695163200000|2023-09-19 22:40:00|34526.2|34508.2|34526.2|34508.2|34528.2|34510.2|34525.2|34507.2|0
1695163500000|2023-09-19 22:45:00|34525.7|34507.7|34527.7|34509.7|34528.7|34510.7|34524.7|34506.7|0
1695163800000|2023-09-19 22:50:00|34528.2|34510.2|34525.7|34507.7|34528.7|34510.7|34525.2|34507.2|0
1695164100000|2023-09-19 22:55:00|34525.2|34507.2|34528.7|34510.7|34529.2|34511.2|34525.2|34507.2|0
1695164400000|2023-09-19 23:00:00|34528.2|34510.2|34523.2|34505.2|34530.2|34512.2|34522.2|34504.2|0
1695164700000|2023-09-19 23:05:00|34523.7|34505.7|34526.2|34508.2|34529.2|34511.2|34523.2|34505.2|0
1695165000000|2023-09-19 23:10:00|34525.7|34507.7|34525.7|34507.7|34527.2|34509.2|34523.7|34505.7|0
1695165300000|2023-09-19 23:15:00|34525.2|34507.2|34525.7|34507.7|34528.7|34510.7|34525.2|34507.2|0
1695165600000|2023-09-19 23:20:00|34526.2|34508.2|34528.7|34510.7|34529.7|34511.7|34526.2|34508.2|0
1695165900000|2023-09-19 23:25:00|34529.2|34511.2|34529.7|34511.7|34529.7|34511.7|34527.7|34509.7|0
1695166200000|2023-09-19 23:30:00|34529.2|34511.2|34533.7|34515.7|34533.7|34515.7|34529.2|34511.2|0
1695166500000|2023-09-19 23:35:00|34534.2|34516.2|34534.7|34516.7|34536.2|34518.2|34533.7|34515.7|0
1695166800000|2023-09-19 23:40:00|34535.2|34517.2|34536.2|34518.2|34538.2|34520.2|34534.7|34516.7|0
1695167100000|2023-09-19 23:45:00|34535.7|34517.7|34535.7|34517.7|34536.7|34518.7|34533.2|34515.2|0
1695167400000|2023-09-19 23:50:00|34536.2|34518.2|34530.7|34512.7|34536.2|34518.2|34530.2|34512.2|0
1695167700000|2023-09-19 23:55:00|34530.2|34512.2|34532.2|34514.2|34532.7|34514.7|34529.2|34511.2|0
1695168000000|2023-09-20 00:00:00|34530.2|34512.2|34525.7|34507.7|34532.2|34514.2|34525.7|34507.7|0
1695168300000|2023-09-20 00:05:00|34525.2|34507.2|34521.7|34503.7|34525.7|34507.7|34514.2|34496.2|0
1695168600000|2023-09-20 00:10:00|34521.2|34503.2|34516.7|34498.7|34522.2|34504.2|34513.7|34495.7|0
1695168900000|2023-09-20 00:15:00|34517.2|34499.2|34519.2|34501.2|34522.2|34504.2|34515.2|34497.2|0
1695169200000|2023-09-20 00:20:00|34519.7|34501.7|34515.7|34497.7|34520.7|34502.7|34514.7|34496.7|0
1695169500000|2023-09-20 00:25:00|34515.2|34497.2|34513.2|34495.2|34517.7|34499.7|34512.7|34494.7|0
1695169800000|2023-09-20 00:30:00|34513.7|34495.7|34518.2|34500.2|34519.7|34501.7|34513.7|34495.7|0
1695170100000|2023-09-20 00:35:00|34517.7|34499.7|34517.7|34499.7|34520.2|34502.2|34516.7|34498.7|0
1695170400000|2023-09-20 00:40:00|34518.2|34500.2|34513.2|34495.2|34519.7|34501.7|34509.2|34491.2|0
1695170700000|2023-09-20 00:45:00|34513.7|34495.7|34513.2|34495.2|34513.7|34495.7|34509.2|34491.2|0
1695171000000|2023-09-20 00:50:00|34513.7|34495.7|34515.2|34497.2|34515.2|34497.2|34512.2|34494.2|0
1695171300000|2023-09-20 00:55:00|34515.7|34497.7|34514.2|34496.2|34517.2|34499.2|34512.2|34494.2|0
1695171600000|2023-09-20 01:00:00|34513.2|34495.2|34517.2|34499.2|34517.2|34499.2|34511.2|34493.2|0
1695171900000|2023-09-20 01:05:00|34516.7|34498.7|34517.7|34499.7|34518.2|34500.2|34514.2|34496.2|0
1695172200000|2023-09-20 01:10:00|34517.2|34499.2|34518.2|34500.2|34518.7|34500.7|34510.2|34492.2|0
1695172500000|2023-09-20 01:15:00|34517.7|34499.7|34511.7|34493.7|34519.7|34501.7|34506.2|34488.2|0
1695172800000|2023-09-20 01:20:00|34512.2|34494.2|34506.7|34488.7|34515.7|34497.7|34506.7|34488.7|0
1695173100000|2023-09-20 01:25:00|34506.2|34488.2|34511.2|34493.2|34512.2|34494.2|34506.2|34488.2|0
1695173400000|2023-09-20 01:30:00|34510.7|34492.7|34505.2|34487.2|34510.7|34492.7|34502.2|34484.2|0
1695173700000|2023-09-20 01:35:00|34505.7|34487.7|34508.7|34490.7|34510.2|34492.2|34503.7|34485.7|0
1695174000000|2023-09-20 01:40:00|34509.2|34491.2|34517.7|34499.7|34526.7|34508.7|34506.7|34488.7|0
1695174300000|2023-09-20 01:45:00|34516.7|34498.7|34509.2|34491.2|34516.7|34498.7|34508.2|34490.2|0
1695174600000|2023-09-20 01:50:00|34508.7|34490.7|34512.7|34494.7|34514.2|34496.2|34508.7|34490.7|0
1695174900000|2023-09-20 01:55:00|34513.2|34495.2|34511.7|34493.7|34516.7|34498.7|34509.7|34491.7|0
1695175200000|2023-09-20 02:00:00|34511.2|34493.2|34512.2|34494.2|34515.2|34497.2|34510.7|34492.7|0
1695175500000|2023-09-20 02:05:00|34511.7|34493.7|34501.7|34483.7|34511.7|34493.7|34500.7|34482.7|0
1695175800000|2023-09-20 02:10:00|34501.2|34483.2|34504.2|34486.2|34505.7|34487.7|34499.7|34481.7|0
1695176100000|2023-09-20 02:15:00|34503.7|34485.7|34499.2|34481.2|34503.7|34485.7|34498.7|34480.7|0
1695176400000|2023-09-20 02:20:00|34500.7|34482.7|34499.7|34481.7|34501.2|34483.2|34496.7|34478.7|0
1695176700000|2023-09-20 02:25:00|34499.2|34481.2|34498.7|34480.7|34500.2|34482.2|34493.7|34475.7|0
1695177000000|2023-09-20 02:30:00|34499.2|34481.2|34497.7|34479.7|34499.2|34481.2|34494.2|34476.2|0
1695177300000|2023-09-20 02:35:00|34498.2|34480.2|34496.2|34478.2|34498.7|34480.7|34495.7|34477.7|0
1695177600000|2023-09-20 02:40:00|34495.7|34477.7|34502.2|34484.2|34502.2|34484.2|34494.7|34476.7|0
1695177900000|2023-09-20 02:45:00|34502.7|34484.7|34500.2|34482.2|34503.2|34485.2|34499.7|34481.7|0
1695178200000|2023-09-20 02:50:00|34499.7|34481.7|34497.7|34479.7|34499.7|34481.7|34494.7|34476.7|0
1695178500000|2023-09-20 02:55:00|34497.2|34479.2|34497.7|34479.7|34498.2|34480.2|34494.7|34476.7|0
1695178800000|2023-09-20 03:00:00|34497.2|34479.2|34496.7|34478.7|34499.2|34481.2|34494.2|34476.2|0
1695179100000|2023-09-20 03:05:00|34496.2|34478.2|34497.2|34479.2|34499.2|34481.2|34496.2|34478.2|0
1695179400000|2023-09-20 03:10:00|34496.7|34478.7|34497.2|34479.2|34500.2|34482.2|34495.7|34477.7|0
1695179700000|2023-09-20 03:15:00|34496.7|34478.7|34500.7|34482.7|34502.2|34484.2|34495.2|34477.2|0
1695180000000|2023-09-20 03:20:00|34500.2|34482.2|34498.2|34480.2|34500.7|34482.7|34496.7|34478.7|0
1695180300000|2023-09-20 03:25:00|34498.7|34480.7|34499.2|34481.2|34499.7|34481.7|34496.7|34478.7|0
1695180600000|2023-09-20 03:30:00|34499.7|34481.7|34496.7|34478.7|34500.2|34482.2|34494.7|34476.7|0
1695180900000|2023-09-20 03:35:00|34496.2|34478.2|34493.2|34475.2|34496.7|34478.7|34492.2|34474.2|0
1695181200000|2023-09-20 03:40:00|34493.7|34475.7|34495.2|34477.2|34496.2|34478.2|34492.7|34474.7|0
1695181500000|2023-09-20 03:45:00|34494.2|34476.2|34491.7|34473.7|34494.2|34476.2|34489.2|34471.2|0
1695181800000|2023-09-20 03:50:00|34491.2|34473.2|34486.2|34468.2|34491.2|34473.2|34485.2|34467.2|0
1695182100000|2023-09-20 03:55:00|34485.7|34467.7|34487.2|34469.2|34488.7|34470.7|34483.7|34465.7|0
1695182400000|2023-09-20 04:00:00|34486.7|34468.7|34489.7|34471.7|34490.2|34472.2|34486.2|34468.2|0
1695182700000|2023-09-20 04:05:00|34490.2|34472.2|34487.7|34469.7|34490.2|34472.2|34486.2|34468.2|0
1695183000000|2023-09-20 04:10:00|34488.2|34470.2|34488.7|34470.7|34490.2|34472.2|34487.7|34469.7|0
1695183300000|2023-09-20 04:15:00|34488.2|34470.2|34488.7|34470.7|34489.2|34471.2|34488.2|34470.2|0
1695183600000|2023-09-20 04:20:00|34489.2|34471.2|34489.2|34471.2|34489.7|34471.7|34486.7|34468.7|0
1695183900000|2023-09-20 04:25:00|34489.7|34471.7|34488.7|34470.7|34490.2|34472.2|34488.2|34470.2|0
1695184200000|2023-09-20 04:30:00|34489.2|34471.2|34491.2|34473.2|34491.7|34473.7|34488.2|34470.2|0
1695184500000|2023-09-20 04:35:00|34490.7|34472.7|34492.7|34474.7|34493.7|34475.7|34490.7|34472.7|0
1695184800000|2023-09-20 04:40:00|34493.2|34475.2|34489.7|34471.7|34494.2|34476.2|34488.7|34470.7|0
1695185100000|2023-09-20 04:45:00|34490.2|34472.2|34489.7|34471.7|34491.2|34473.2|34487.2|34469.2|0
1695185400000|2023-09-20 04:50:00|34490.2|34472.2|34493.2|34475.2|34493.2|34475.2|34488.7|34470.7|0
1695185700000|2023-09-20 04:55:00|34493.7|34475.7|34493.2|34475.2|34496.2|34478.2|34492.2|34474.2|0
1695186000000|2023-09-20 05:00:00|34492.7|34474.7|34494.7|34476.7|34494.7|34476.7|34487.7|34469.7|0
1695186300000|2023-09-20 05:05:00|34494.2|34476.2|34497.2|34479.2|34499.7|34481.7|34494.2|34476.2|0
1695186600000|2023-09-20 05:10:00|34497.7|34479.7|34495.2|34477.2|34499.7|34481.7|34494.2|34476.2|0
1695186900000|2023-09-20 05:15:00|34494.7|34476.7|34493.7|34475.7|34495.7|34477.7|34491.7|34473.7|0
1695187200000|2023-09-20 05:20:00|34494.2|34476.2|34496.2|34478.2|34496.2|34478.2|34492.2|34474.2|0
1695187500000|2023-09-20 05:25:00|34495.7|34477.7|34496.2|34478.2|34497.2|34479.2|34494.7|34476.7|0
1695187800000|2023-09-20 05:30:00|34496.7|34478.7|34502.7|34484.7|34505.2|34487.2|34495.7|34477.7|0
1695188100000|2023-09-20 05:35:00|34502.2|34484.2|34507.2|34489.2|34513.2|34495.2|34501.7|34483.7|0
1695188400000|2023-09-20 05:40:00|34506.2|34488.2|34504.2|34486.2|34507.2|34489.2|34503.7|34485.7|0
1695188700000|2023-09-20 05:45:00|34504.7|34486.7|34504.7|34486.7|34506.2|34488.2|34503.2|34485.2|0
1695189000000|2023-09-20 05:50:00|34505.2|34487.2|34504.2|34486.2|34506.2|34488.2|34501.2|34483.2|0
1695189300000|2023-09-20 05:55:00|34503.7|34485.7|34502.7|34484.7|34504.2|34486.2|34496.7|34478.7|0
1695189600000|2023-09-20 06:00:00|34501.7|34483.7|34522.7|34504.7|34527.7|34509.7|34501.7|34483.7|0
1695189900000|2023-09-20 06:05:00|34522.2|34504.2|34528.2|34510.2|34533.7|34515.7|34521.2|34503.2|0
1695190200000|2023-09-20 06:10:00|34528.7|34510.7|34537.7|34519.7|34538.7|34520.7|34526.7|34508.7|0
1695190500000|2023-09-20 06:15:00|34538.2|34520.2|34538.7|34520.7|34542.2|34524.2|34537.2|34519.2|0
1695190800000|2023-09-20 06:20:00|34538.2|34520.2|34541.2|34523.2|34544.7|34526.7|34535.7|34517.7|0
1695191100000|2023-09-20 06:25:00|34540.7|34522.7|34543.7|34525.7|34544.7|34526.7|34538.7|34520.7|0
1695191400000|2023-09-20 06:30:00|34544.2|34526.2|34545.7|34527.7|34549.2|34531.2|34540.2|34522.2|0
1695191700000|2023-09-20 06:35:00|34545.2|34527.2|34541.2|34523.2|34546.7|34528.7|34540.2|34522.2|0
1695192000000|2023-09-20 06:40:00|34541.7|34523.7|34536.7|34518.7|34543.2|34525.2|34535.7|34517.7|0
1695192300000|2023-09-20 06:45:00|34538.2|34520.2|34532.7|34514.7|34538.7|34520.7|34532.2|34514.2|0
1695192600000|2023-09-20 06:50:00|34532.2|34514.2|34529.2|34511.2|34533.2|34515.2|34528.7|34510.7|0
1695192900000|2023-09-20 06:55:00|34529.7|34511.7|34524.2|34506.2|34534.2|34516.2|34524.2|34506.2|0
1695193200000|2023-09-20 07:00:00|34525.7|34507.7|34537.2|34519.2|34538.7|34520.7|34522.7|34504.7|0
1695193500000|2023-09-20 07:05:00|34536.7|34518.7|34535.7|34517.7|34548.2|34530.2|34535.7|34517.7|0
1695193800000|2023-09-20 07:10:00|34535.2|34517.2|34525.7|34507.7|34539.2|34521.2|34520.7|34502.7|0
1695194100000|2023-09-20 07:15:00|34523.2|34505.2|34525.7|34507.7|34529.7|34511.7|34516.7|34498.7|0
1695194400000|2023-09-20 07:20:00|34526.7|34508.7|34532.2|34514.2|34539.2|34521.2|34526.7|34508.7|0
1695194700000|2023-09-20 07:25:00|34532.7|34514.7|34541.7|34523.7|34544.7|34526.7|34532.7|34514.7|0
1695195000000|2023-09-20 07:30:00|34542.2|34524.2|34538.7|34520.7|34547.7|34529.7|34534.2|34516.2|0
1695195300000|2023-09-20 07:35:00|34539.2|34521.2|34544.7|34526.7|34549.7|34531.7|34536.7|34518.7|0
1695195600000|2023-09-20 07:40:00|34545.2|34527.2|34532.7|34514.7|34545.7|34527.7|34524.7|34506.7|0
1695195900000|2023-09-20 07:45:00|34532.2|34514.2|34531.7|34513.7|34546.7|34528.7|34530.2|34512.2|0
1695196200000|2023-09-20 07:50:00|34530.7|34512.7|34530.7|34512.7|34534.2|34516.2|34527.7|34509.7|0
1695196500000|2023-09-20 07:55:00|34531.2|34513.2|34536.2|34518.2|34538.2|34520.2|34528.7|34510.7|0
1695196800000|2023-09-20 08:00:00|34536.7|34518.7|34530.7|34512.7|34539.7|34521.7|34530.7|34512.7|0
1695197100000|2023-09-20 08:05:00|34531.2|34513.2|34539.7|34521.7|34540.2|34522.2|34529.7|34511.7|0
1695197400000|2023-09-20 08:10:00|34540.2|34522.2|34536.7|34518.7|34547.2|34529.2|34534.7|34516.7|0
1695197700000|2023-09-20 08:15:00|34537.2|34519.2|34551.7|34533.7|34555.2|34537.2|34535.7|34517.7|0
1695198000000|2023-09-20 08:20:00|34554.2|34536.2|34563.7|34545.7|34568.2|34550.2|34553.2|34535.2|0
1695198300000|2023-09-20 08:25:00|34563.2|34545.2|34560.7|34542.7|34570.7|34552.7|34559.2|34541.2|0
1695198600000|2023-09-20 08:30:00|34562.2|34544.2|34574.2|34556.2|34574.2|34556.2|34560.2|34542.2|0
1695198900000|2023-09-20 08:35:00|34575.2|34557.2|34565.7|34547.7|34575.2|34557.2|34563.2|34545.2|0
1695199200000|2023-09-20 08:40:00|34564.7|34546.7|34567.7|34549.7|34569.7|34551.7|34564.2|34546.2|0
1695199500000|2023-09-20 08:45:00|34567.2|34549.2|34569.7|34551.7|34577.2|34559.2|34567.2|34549.2|0
1695199800000|2023-09-20 08:50:00|34570.2|34552.2|34567.7|34549.7|34572.2|34554.2|34562.2|34544.2|0
1695200100000|2023-09-20 08:55:00|34567.2|34549.2|34573.7|34555.7|34575.2|34557.2|34566.2|34548.2|0
1695200400000|2023-09-20 09:00:00|34574.2|34556.2|34579.7|34561.7|34583.7|34565.7|34574.2|34556.2|0
1695200700000|2023-09-20 09:05:00|34579.2|34561.2|34567.7|34549.7|34579.7|34561.7|34566.7|34548.7|0
1695201000000|2023-09-20 09:10:00|34566.7|34548.7|34563.7|34545.7|34570.7|34552.7|34562.2|34544.2|0
1695201300000|2023-09-20 09:15:00|34563.2|34545.2|34569.7|34551.7|34570.2|34552.2|34560.7|34542.7|0
1695201600000|2023-09-20 09:20:00|34569.2|34551.2|34577.2|34559.2|34577.7|34559.7|34567.2|34549.2|0
1695201900000|2023-09-20 09:25:00|34577.7|34559.7|34571.7|34553.7|34577.7|34559.7|34569.7|34551.7|0
1695202200000|2023-09-20 09:30:00|34572.7|34554.7|34580.2|34562.2|34583.2|34565.2|34570.7|34552.7|0
1695202500000|2023-09-20 09:35:00|34580.7|34562.7|34582.7|34564.7|34587.7|34569.7|34579.2|34561.2|0
1695202800000|2023-09-20 09:40:00|34582.2|34564.2|34581.7|34563.7|34586.2|34568.2|34579.2|34561.2|0
1695203100000|2023-09-20 09:45:00|34581.2|34563.2|34581.7|34563.7|34584.7|34566.7|34579.7|34561.7|0
1695203400000|2023-09-20 09:50:00|34582.2|34564.2|34589.2|34571.2|34591.7|34573.7|34581.7|34563.7|0
1695203700000|2023-09-20 09:55:00|34588.7|34570.7|34597.7|34579.7|34601.7|34583.7|34587.2|34569.2|0
1695204000000|2023-09-20 10:00:00|34598.2|34580.2|34591.7|34573.7|34599.2|34581.2|34588.2|34570.2|0
1695204300000|2023-09-20 10:05:00|34592.2|34574.2|34591.7|34573.7|34597.7|34579.7|34589.7|34571.7|0
1695204600000|2023-09-20 10:10:00|34592.2|34574.2|34601.2|34583.2|34604.2|34586.2|34590.7|34572.7|0
1695204900000|2023-09-20 10:15:00|34600.2|34582.2|34592.7|34574.7|34605.2|34587.2|34592.7|34574.7|0
1695205200000|2023-09-20 10:20:00|34593.2|34575.2|34600.7|34582.7|34601.2|34583.2|34592.7|34574.7|0
1695205500000|2023-09-20 10:25:00|34600.2|34582.2|34589.7|34571.7|34600.2|34582.2|34588.7|34570.7|0
1695205800000|2023-09-20 10:30:00|34590.2|34572.2|34592.7|34574.7|34594.2|34576.2|34582.7|34564.7|0
1695206100000|2023-09-20 10:35:00|34592.2|34574.2|34597.7|34579.7|34599.2|34581.2|34590.2|34572.2|0
1695206400000|2023-09-20 10:40:00|34598.2|34580.2|34602.7|34584.7|34606.2|34588.2|34596.7|34578.7|0
1695206700000|2023-09-20 10:45:00|34603.2|34585.2|34593.7|34575.7|34605.2|34587.2|34589.2|34571.2|0
1695207000000|2023-09-20 10:50:00|34593.2|34575.2|34597.7|34579.7|34601.7|34583.7|34593.2|34575.2|0
1695207300000|2023-09-20 10:55:00|34597.2|34579.2|34605.7|34587.7|34607.2|34589.2|34597.2|34579.2|0
1695207600000|2023-09-20 11:00:00|34605.2|34587.2|34602.7|34584.7|34605.2|34587.2|34597.2|34579.2|0
1695207900000|2023-09-20 11:05:00|34603.2|34585.2|34605.2|34587.2|34608.7|34590.7|34601.7|34583.7|0
1695208200000|2023-09-20 11:10:00|34604.7|34586.7|34603.2|34585.2|34608.2|34590.2|34602.7|34584.7|0
1695208500000|2023-09-20 11:15:00|34604.2|34586.2|34605.7|34587.7|34607.7|34589.7|34603.2|34585.2|0
1695208800000|2023-09-20 11:20:00|34606.2|34588.2|34603.7|34585.7|34610.2|34592.2|34602.7|34584.7|0
1695209100000|2023-09-20 11:25:00|34603.2|34585.2|34599.2|34581.2|34605.2|34587.2|34599.2|34581.2|0
1695209400000|2023-09-20 11:30:00|34600.2|34582.2|34605.7|34587.7|34605.7|34587.7|34598.7|34580.7|0
1695209700000|2023-09-20 11:35:00|34605.2|34587.2|34619.2|34601.2|34623.2|34605.2|34605.2|34587.2|0
1695210000000|2023-09-20 11:40:00|34619.7|34601.7|34621.7|34603.7|34625.2|34607.2|34618.2|34600.2|0
1695210300000|2023-09-20 11:45:00|34621.2|34603.2|34617.2|34599.2|34623.2|34605.2|34616.2|34598.2|0
1695210600000|2023-09-20 11:50:00|34617.7|34599.7|34612.2|34594.2|34619.7|34601.7|34611.7|34593.7|0
1695210900000|2023-09-20 11:55:00|34612.7|34594.7|34617.2|34599.2|34618.2|34600.2|34612.2|34594.2|0
1695211200000|2023-09-20 12:00:00|34616.7|34598.7|34618.2|34600.2|34624.2|34606.2|34616.7|34598.7|0
1695211500000|2023-09-20 12:05:00|34618.7|34600.7|34627.7|34609.7|34628.7|34610.7|34617.2|34599.2|0
1695211800000|2023-09-20 12:10:00|34628.2|34610.2|34621.7|34603.7|34631.2|34613.2|34617.2|34599.2|0
1695212100000|2023-09-20 12:15:00|34622.2|34604.2|34635.7|34617.7|34637.2|34619.2|34621.2|34603.2|0
1695212400000|2023-09-20 12:20:00|34636.2|34618.2|34636.7|34618.7|34642.7|34624.7|34628.2|34610.2|0
1695212700000|2023-09-20 12:25:00|34637.2|34619.2|34623.2|34605.2|34637.7|34619.7|34621.2|34603.2|0
1695213000000|2023-09-20 12:30:00|34622.7|34604.7|34618.7|34600.7|34627.7|34609.7|34615.7|34597.7|0
1695213300000|2023-09-20 12:35:00|34619.2|34601.2|34611.2|34593.2|34620.7|34602.7|34610.2|34592.2|0
1695213600000|2023-09-20 12:40:00|34609.7|34591.7|34629.7|34611.7|34629.7|34611.7|34604.7|34586.7|0
1695213900000|2023-09-20 12:45:00|34629.2|34611.2|34639.2|34621.2|34639.2|34621.2|34620.7|34602.7|0
1695214200000|2023-09-20 12:50:00|34639.7|34621.7|34643.7|34625.7|34646.7|34628.7|34638.7|34620.7|0
1695214500000|2023-09-20 12:55:00|34644.2|34626.2|34638.7|34620.7|34646.2|34628.2|34637.2|34619.2|0
1695214800000|2023-09-20 13:00:00|34638.2|34620.2|34649.7|34631.7|34650.2|34632.2|34637.7|34619.7|0
1695215100000|2023-09-20 13:05:00|34650.2|34632.2|34655.2|34637.2|34655.7|34637.7|34646.7|34628.7|0
1695215400000|2023-09-20 13:10:00|34655.7|34637.7|34661.7|34643.7|34667.2|34649.2|34655.2|34637.2|0
1695215700000|2023-09-20 13:15:00|34662.2|34644.2|34658.7|34640.7|34665.2|34647.2|34653.2|34635.2|0
1695216000000|2023-09-20 13:20:00|34659.2|34641.2|34651.7|34633.7|34660.2|34642.2|34650.7|34632.7|0
1695216300000|2023-09-20 13:25:00|34650.7|34632.7|34627.2|34609.2|34657.7|34639.7|34627.2|34609.2|0
1695216600000|2023-09-20 13:30:00|34629.7|34611.7|34616.2|34598.2|34629.7|34611.7|34584.2|34566.2|0
1695216900000|2023-09-20 13:35:00|34618.2|34600.2|34618.7|34600.7|34641.2|34623.2|34610.2|34592.2|0
1695217200000|2023-09-20 13:40:00|34621.2|34603.2|34631.2|34613.2|34635.2|34617.2|34609.2|34591.2|0
1695217500000|2023-09-20 13:45:00|34635.7|34617.7|34662.2|34644.2|34663.7|34645.7|34627.2|34609.2|0
1695217800000|2023-09-20 13:50:00|34661.2|34643.2|34667.2|34649.2|34671.2|34653.2|34653.2|34635.2|0
1695218100000|2023-09-20 13:55:00|34666.2|34648.2|34665.8|34647.8|34678.2|34660.2|34662.8|34644.8|0
1695218400000|2023-09-20 14:00:00|34667.3|34649.3|34679.3|34661.3|34703.8|34685.8|34667.3|34649.3|0
1695218700000|2023-09-20 14:05:00|34679.8|34661.8|34681.8|34663.8|34693.8|34675.8|34663.8|34645.8|0
1695219000000|2023-09-20 14:10:00|34682.8|34664.8|34647.3|34629.3|34691.3|34673.3|34640.8|34622.8|0
1695219300000|2023-09-20 14:15:00|34644.3|34626.3|34659.3|34641.3|34666.3|34648.3|34641.8|34623.8|0
1695219600000|2023-09-20 14:20:00|34659.7|34641.7|34680.7|34662.7|34686.2|34668.2|34658.7|34640.7|0
1695219900000|2023-09-20 14:25:00|34678.7|34660.7|34690.7|34672.7|34697.7|34679.7|34677.7|34659.7|0
1695220200000|2023-09-20 14:30:00|34692.7|34674.7|34696.7|34678.7|34696.7|34678.7|34674.7|34656.7|0
1695220500000|2023-09-20 14:35:00|34695.2|34677.2|34674.7|34656.7|34695.2|34677.2|34669.2|34651.2|0
1695220800000|2023-09-20 14:40:00|34673.7|34655.7|34682.2|34664.2|34682.7|34664.7|34663.2|34645.2|0
1695221100000|2023-09-20 14:45:00|34680.7|34662.7|34675.7|34657.7|34692.2|34674.2|34675.7|34657.7|0
1695221400000|2023-09-20 14:50:00|34676.2|34658.2|34683.7|34665.7|34689.2|34671.2|34672.2|34654.2|0
1695221700000|2023-09-20 14:55:00|34684.7|34666.7|34687.7|34669.7|34701.7|34683.7|34684.7|34666.7|0
1695222000000|2023-09-20 15:00:00|34688.2|34670.2|34691.7|34673.7|34700.7|34682.7|34685.7|34667.7|0
1695222300000|2023-09-20 15:05:00|34692.2|34674.2|34719.7|34701.7|34722.7|34704.7|34689.2|34671.2|0
1695222600000|2023-09-20 15:10:00|34720.7|34702.7|34732.7|34714.7|34739.7|34721.7|34714.7|34696.7|0
1695222900000|2023-09-20 15:15:00|34732.2|34714.2|34724.7|34706.7|34734.7|34716.7|34718.7|34700.7|0
1695223200000|2023-09-20 15:20:00|34725.7|34707.7|34716.7|34698.7|34725.7|34707.7|34708.7|34690.7|0
1695223500000|2023-09-20 15:25:00|34717.2|34699.2|34695.2|34677.2|34717.7|34699.7|34695.2|34677.2|0
1695223800000|2023-09-20 15:30:00|34694.7|34676.7|34706.2|34688.2|34715.7|34697.7|34693.2|34675.2|0
1695224100000|2023-09-20 15:35:00|34709.2|34691.2|34692.7|34674.7|34723.7|34705.7|34692.7|34674.7|0
1695224400000|2023-09-20 15:40:00|34693.3|34675.3|34706.3|34688.3|34715.8|34697.8|34692.3|34674.3|0
1695224700000|2023-09-20 15:45:00|34705.8|34687.8|34717.3|34699.3|34721.3|34703.3|34704.3|34686.3|0
1695225000000|2023-09-20 15:50:00|34717.8|34699.8|34724.3|34706.3|34726.8|34708.8|34712.3|34694.3|0
1695225300000|2023-09-20 15:55:00|34725.3|34707.3|34737.3|34719.3|34738.3|34720.3|34722.8|34704.8|0
1695225600000|2023-09-20 16:00:00|34738.3|34720.3|34729.3|34711.3|34739.3|34721.3|34723.3|34705.3|0
1695225900000|2023-09-20 16:05:00|34726.3|34708.3|34728.8|34710.8|34735.3|34717.3|34722.3|34704.3|0
1695226200000|2023-09-20 16:10:00|34729.3|34711.3|34734.3|34716.3|34741.8|34723.8|34726.8|34708.8|0
1695226500000|2023-09-20 16:15:00|34733.3|34715.3|34722.3|34704.3|34736.8|34718.8|34721.3|34703.3|0
1695226800000|2023-09-20 16:20:00|34723.3|34705.3|34722.3|34704.3|34730.3|34712.3|34721.3|34703.3|0
1695227100000|2023-09-20 16:25:00|34723.3|34705.3|34741.3|34723.3|34745.3|34727.3|34717.3|34699.3|0
1695227400000|2023-09-20 16:30:00|34742.3|34724.3|34740.8|34722.8|34745.3|34727.3|34736.8|34718.8|0
1695227700000|2023-09-20 16:35:00|34740.3|34722.3|34742.3|34724.3|34745.3|34727.3|34734.3|34716.3|0
1695228000000|2023-09-20 16:40:00|34743.3|34725.3|34740.3|34722.3|34745.3|34727.3|34734.8|34716.8|0
1695228300000|2023-09-20 16:45:00|34741.3|34723.3|34742.3|34724.3|34751.3|34733.3|34734.3|34716.3|0
1695228600000|2023-09-20 16:50:00|34740.3|34722.3|34743.3|34725.3|34751.8|34733.8|34736.3|34718.3|0
1695228900000|2023-09-20 16:55:00|34742.3|34724.3|34759.3|34741.3|34762.3|34744.3|34742.3|34724.3|0
1695229200000|2023-09-20 17:00:00|34757.1|34739.1|34757.6|34739.6|34762.6|34744.6|34748.6|34730.6|0
1695229500000|2023-09-20 17:05:00|34756.6|34738.6|34777.6|34759.6|34787.6|34769.6|34755.6|34737.6|0
1695229800000|2023-09-20 17:10:00|34778.6|34760.6|34763.6|34745.6|34779.6|34761.6|34762.6|34744.6|0
1695230100000|2023-09-20 17:15:00|34762.6|34744.6|34762.6|34744.6|34765.6|34747.6|34754.1|34736.1|0
1695230400000|2023-09-20 17:20:00|34760.6|34742.6|34758.6|34740.6|34766.6|34748.6|34755.6|34737.6|0
1695230700000|2023-09-20 17:25:00|34757.6|34739.6|34748.1|34730.1|34762.1|34744.1|34747.6|34729.6|0
1695231000000|2023-09-20 17:30:00|34749.6|34731.6|34740.6|34722.6|34749.6|34731.6|34737.6|34719.6|0
1695231300000|2023-09-20 17:35:00|34741.6|34723.6|34721.1|34703.1|34741.6|34723.6|34721.1|34703.1|0
1695231600000|2023-09-20 17:40:00|34715.1|34697.1|34702.6|34684.6|34715.1|34697.1|34702.6|34684.6|0
1695231900000|2023-09-20 17:45:00|34701.6|34683.6|34706.6|34688.6|34709.6|34691.6|34700.1|34682.1|0
1695232200000|2023-09-20 17:50:00|34707.1|34689.1|34729.6|34711.6|34731.1|34713.1|34702.1|34684.1|0
1695232500000|2023-09-20 17:55:00|34730.1|34712.1|34730.6|34712.6|34735.6|34717.6|34725.1|34707.1|0
1695232800000|2023-09-20 18:00:00|34731.6|34713.6|34627.1|34609.1|34731.6|34713.6|34588.6|34570.6|0
1695233100000|2023-09-20 18:05:00|34622.1|34604.1|34623.6|34605.6|34664.6|34646.6|34587.1|34569.1|0
1695233400000|2023-09-20 18:10:00|34621.1|34603.1|34650.7|34632.7|34674.7|34656.7|34604.6|34586.6|0
1695233700000|2023-09-20 18:15:00|34645.7|34627.7|34673.7|34655.7|34684.2|34666.2|34642.2|34624.2|0
1695234000000|2023-09-20 18:20:00|34672.3|34654.3|34691.3|34673.3|34692.8|34674.8|34652.3|34634.3|0
1695234300000|2023-09-20 18:25:00|34690.8|34672.8|34681.3|34663.3|34696.3|34678.3|34679.3|34661.3|0
1695234600000|2023-09-20 18:30:00|34681.8|34663.8|34702.3|34684.3|34758.3|34740.3|34660.8|34642.8|0
1695234900000|2023-09-20 18:35:00|34699.8|34681.8|34726.3|34708.3|34752.3|34734.3|34698.3|34680.3|0
1695235200000|2023-09-20 18:40:00|34725.3|34707.3|34715.8|34697.8|34737.8|34719.8|34686.3|34668.3|0
1695235500000|2023-09-20 18:45:00|34714.8|34696.8|34663.3|34645.3|34723.3|34705.3|34657.3|34639.3|0
1695235800000|2023-09-20 18:50:00|34661.3|34643.3|34644.8|34626.8|34677.3|34659.3|34609.8|34591.8|0
1695236100000|2023-09-20 18:55:00|34646.3|34628.3|34640.3|34622.3|34682.3|34664.3|34628.8|34610.8|0
1695236400000|2023-09-20 19:00:00|34639.8|34621.8|34648.3|34630.3|34667.8|34649.8|34623.3|34605.3|0
1695236700000|2023-09-20 19:05:00|34646.8|34628.8|34618.3|34600.3|34659.3|34641.3|34606.8|34588.8|0
1695237000000|2023-09-20 19:10:00|34615.8|34597.8|34572.8|34554.8|34628.3|34610.3|34566.8|34548.8|0
1695237300000|2023-09-20 19:15:00|34566.8|34548.8|34562.3|34544.3|34589.3|34571.3|34549.3|34531.3|0
1695237600000|2023-09-20 19:20:00|34559.3|34541.3|34595.8|34577.8|34597.3|34579.3|34559.3|34541.3|0
1695237900000|2023-09-20 19:25:00|34596.8|34578.8|34607.3|34589.3|34613.8|34595.8|34586.3|34568.3|0
1695238200000|2023-09-20 19:30:00|34610.3|34592.3|34500.8|34482.8|34610.3|34592.3|34497.8|34479.8|0
1695238500000|2023-09-20 19:35:00|34495.8|34477.8|34487.8|34469.8|34518.8|34500.8|34478.8|34460.8|0
1695238800000|2023-09-20 19:40:00|34489.8|34471.8|34484.2|34466.2|34505.7|34487.7|34479.7|34461.7|0
1695239100000|2023-09-20 19:45:00|34482.2|34464.2|34490.2|34472.2|34495.7|34477.7|34464.2|34446.2|0
1695239400000|2023-09-20 19:50:00|34481.2|34463.2|34490.2|34472.2|34514.7|34496.7|34479.2|34461.2|0
1695239700000|2023-09-20 19:55:00|34492.7|34474.7|34449.7|34431.7|34497.2|34479.2|34438.7|34420.7|0
1695240000000|2023-09-20 20:00:00|34453.7|34435.7|34448.2|34430.2|34462.2|34444.2|34435.2|34417.2|0
1695240300000|2023-09-20 20:05:00|34448.7|34430.7|34441.7|34423.7|34450.7|34432.7|34438.2|34420.2|0
1695240600000|2023-09-20 20:10:00|34444.2|34426.2|34444.2|34426.2|34447.7|34429.7|34437.7|34419.7|0
1695240900000|2023-09-20 20:15:00|34444.7|34426.7|34454.7|34436.7|34454.7|34436.7|34437.7|34419.7|0
1695241200000|2023-09-20 20:20:00|34454.2|34436.2|34452.7|34434.7|34458.7|34440.7|34449.2|34431.2|0
1695241500000|2023-09-20 20:25:00|34453.2|34435.2|34456.2|34438.2|34456.7|34438.7|34450.2|34432.2|0
1695241800000|2023-09-20 20:30:00|34456.7|34438.7|34459.2|34441.2|34462.7|34444.7|34455.7|34437.7|0
1695242100000|2023-09-20 20:35:00|34458.7|34440.7|34455.7|34437.7|34461.2|34443.2|34455.2|34437.2|0
1695242400000|2023-09-20 20:40:00|34456.2|34438.2|34451.7|34433.7|34460.7|34442.7|34451.7|34433.7|0
1695242700000|2023-09-20 20:45:00|34453.2|34435.2|34439.2|34421.2|34457.7|34439.7|34437.7|34419.7|0
1695243000000|2023-09-20 20:50:00|34440.2|34422.2|34445.7|34427.7|34445.7|34427.7|34439.7|34421.7|0
1695243300000|2023-09-20 20:55:00|34445.2|34427.2|34445.1|34427.1|34446.2|34428.2|34435.7|34417.7|0
1695243600000|2023-09-20 21:00:00|34446.5|34428.5|34448.4|34430.4|34448.7|34430.7|34444.8|34426.8|0
1695243900000|2023-09-20 21:05:00|34447.3|34429.3|34446.6|34428.6|34451|34433|34444.2|34426.2|0
1695244200000|2023-09-20 21:10:00|34445.9|34427.9|34440.8|34422.8|34445.9|34427.9|34438|34420|0
1695244500000|2023-09-20 21:15:00|34440.9|34422.9|34444|34426|34445.1|34427.1|34438|34420|0
1695244800000|2023-09-20 21:20:00|34443.7|34425.7|34447.2|34429.2|34447.2|34429.2|34442.6|34424.6|0
1695245100000|2023-09-20 21:25:00|34447.8|34429.8|34447.6|34429.6|34447.8|34429.8|34446.9|34428.9|0
1695245400000|2023-09-20 21:30:00|34447.9|34429.9|34446.1|34428.1|34448.1|34430.1|34446.1|34428.1|0
1695245700000|2023-09-20 21:35:00|34444|34426|34445.9|34427.9|34446.9|34428.9|34443.9|34425.9|0
1695246000000|2023-09-20 21:40:00|34446.3|34428.3|34445|34427|34447.5|34429.5|34444.2|34426.2|0
1695246300000|2023-09-20 21:45:00|34445.6|34427.6|34446.7|34428.7|34446.7|34428.7|34445.6|34427.6|0
1695246600000|2023-09-20 21:50:00|34446.8|34428.8|34450.4|34432.4|34451.9|34433.9|34446.8|34428.8|0
1695246900000|2023-09-20 21:55:00|34450.7|34432.7|34449.1|34431.1|34451.7|34433.7|34445.9|34427.9|0
1695247200000|2023-09-20 22:00:00|34449.2|34431.2|34455.2|34437.2|34461.7|34443.7|34449.2|34431.2|0
1695247500000|2023-09-20 22:05:00|34454.7|34436.7|34444.7|34426.7|34454.7|34436.7|34444.7|34426.7|0
1695247800000|2023-09-20 22:10:00|34444.2|34426.2|34432.7|34414.7|34449.2|34431.2|34430.2|34412.2|0
1695248100000|2023-09-20 22:15:00|34433.2|34415.2|34430.2|34412.2|34435.7|34417.7|34429.2|34411.2|0
1695248400000|2023-09-20 22:20:00|34430.7|34412.7|34430.7|34412.7|34434.7|34416.7|34430.2|34412.2|0
1695248700000|2023-09-20 22:25:00|34430.2|34412.2|34424.2|34406.2|34431.2|34413.2|34422.7|34404.7|0
1695249000000|2023-09-20 22:30:00|34423.2|34405.2|34422.2|34404.2|34427.2|34409.2|34417.2|34399.2|0
1695249300000|2023-09-20 22:35:00|34421.7|34403.7|34421.2|34403.2|34423.7|34405.7|34416.7|34398.7|0
1695249600000|2023-09-20 22:40:00|34421.7|34403.7|34426.7|34408.7|34429.2|34411.2|34421.7|34403.7|0
1695249900000|2023-09-20 22:45:00|34427.7|34409.7|34429.2|34411.2|34432.7|34414.7|34426.7|34408.7|0
1695250200000|2023-09-20 22:50:00|34429.7|34411.7|34434.2|34416.2|34434.2|34416.2|34426.2|34408.2|0
1695250500000|2023-09-20 22:55:00|34434.7|34416.7|34432.7|34414.7|34434.7|34416.7|34431.2|34413.2|0
1695250800000|2023-09-20 23:00:00|34431.7|34413.7|34423.2|34405.2|34431.7|34413.7|34418.7|34400.7|0
1695251100000|2023-09-20 23:05:00|34422.7|34404.7|34422.2|34404.2|34426.2|34408.2|34420.7|34402.7|0
1695251400000|2023-09-20 23:10:00|34422.7|34404.7|34429.2|34411.2|34429.2|34411.2|34422.7|34404.7|0
1695251700000|2023-09-20 23:15:00|34428.7|34410.7|34432.2|34414.2|34432.7|34414.7|34428.2|34410.2|0
1695252000000|2023-09-20 23:20:00|34432.7|34414.7|34432.2|34414.2|34433.2|34415.2|34429.2|34411.2|0
1695252300000|2023-09-20 23:25:00|34432.7|34414.7|34438.2|34420.2|34438.7|34420.7|34432.2|34414.2|0
1695252600000|2023-09-20 23:30:00|34437.7|34419.7|34438.2|34420.2|34438.7|34420.7|34435.2|34417.2|0
1695252900000|2023-09-20 23:35:00|34438.7|34420.7|34438.2|34420.2|34438.7|34420.7|34421.7|34403.7|0
1695253200000|2023-09-20 23:40:00|34437.7|34419.7|34430.2|34412.2|34437.7|34419.7|34429.7|34411.7|0
1695253500000|2023-09-20 23:45:00|34430.7|34412.7|34428.2|34410.2|34441.2|34423.2|34428.2|34410.2|0
1695253800000|2023-09-20 23:50:00|34428.7|34410.7|34424.7|34406.7|34428.7|34410.7|34416.7|34398.7|0
1695254100000|2023-09-20 23:55:00|34423.7|34405.7|34425.7|34407.7|34429.2|34411.2|34423.7|34405.7|0
1695254400000|2023-09-21 00:00:00|34425.2|34407.2|34435.7|34417.7|34435.7|34417.7|34425.2|34407.2|0
1695254700000|2023-09-21 00:05:00|34435.2|34417.2|34425.7|34407.7|34439.2|34421.2|34424.7|34406.7|0
1695255000000|2023-09-21 00:10:00|34426.2|34408.2|34441.7|34423.7|34441.7|34423.7|34426.2|34408.2|0
1695255300000|2023-09-21 00:15:00|34442.2|34424.2|34443.2|34425.2|34448.2|34430.2|34439.7|34421.7|0
1695255600000|2023-09-21 00:20:00|34442.7|34424.7|34441.2|34423.2|34450.2|34432.2|34440.7|34422.7|0
1695255900000|2023-09-21 00:25:00|34440.7|34422.7|34435.7|34417.7|34441.2|34423.2|34433.7|34415.7|0
1695256200000|2023-09-21 00:30:00|34436.2|34418.2|34427.2|34409.2|34436.2|34418.2|34425.7|34407.7|0
1695256500000|2023-09-21 00:35:00|34426.7|34408.7|34420.7|34402.7|34428.2|34410.2|34418.2|34400.2|0
1695256800000|2023-09-21 00:40:00|34419.7|34401.7|34412.7|34394.7|34424.2|34406.2|34412.7|34394.7|0
1695257100000|2023-09-21 00:45:00|34411.7|34393.7|34409.7|34391.7|34416.2|34398.2|34406.2|34388.2|0
1695257400000|2023-09-21 00:50:00|34410.2|34392.2|34410.2|34392.2|34416.7|34398.7|34408.7|34390.7|0
1695257700000|2023-09-21 00:55:00|34409.7|34391.7|34407.7|34389.7|34411.2|34393.2|34406.2|34388.2|0
1695258000000|2023-09-21 01:00:00|34408.2|34390.2|34407.2|34389.2|34408.2|34390.2|34399.7|34381.7|0
1695258300000|2023-09-21 01:05:00|34406.7|34388.7|34406.2|34388.2|34408.7|34390.7|34401.7|34383.7|0
1695258600000|2023-09-21 01:10:00|34405.7|34387.7|34406.7|34388.7|34410.7|34392.7|34404.2|34386.2|0
1695258900000|2023-09-21 01:15:00|34405.7|34387.7|34408.7|34390.7|34410.2|34392.2|34402.2|34384.2|0
1695259200000|2023-09-21 01:20:00|34408.2|34390.2|34410.2|34392.2|34412.7|34394.7|34405.7|34387.7|0
1695259500000|2023-09-21 01:25:00|34409.7|34391.7|34407.7|34389.7|34411.7|34393.7|34405.2|34387.2|0
1695259800000|2023-09-21 01:30:00|34408.2|34390.2|34401.2|34383.2|34409.2|34391.2|34395.2|34377.2|0
1695260100000|2023-09-21 01:35:00|34401.7|34383.7|34394.7|34376.7|34401.7|34383.7|34390.7|34372.7|0
1695260400000|2023-09-21 01:40:00|34393.7|34375.7|34392.2|34374.2|34399.2|34381.2|34390.7|34372.7|0
1695260700000|2023-09-21 01:45:00|34391.7|34373.7|34401.7|34383.7|34405.7|34387.7|34390.7|34372.7|0
1695261000000|2023-09-21 01:50:00|34400.2|34382.2|34397.7|34379.7|34403.7|34385.7|34396.2|34378.2|0
1695261300000|2023-09-21 01:55:00|34397.2|34379.2|34390.7|34372.7|34399.7|34381.7|34389.2|34371.2|0
1695261600000|2023-09-21 02:00:00|34389.7|34371.7|34393.2|34375.2|34396.2|34378.2|34388.7|34370.7|0
1695261900000|2023-09-21 02:05:00|34392.7|34374.7|34395.7|34377.7|34398.7|34380.7|34392.2|34374.2|0
1695262200000|2023-09-21 02:10:00|34395.2|34377.2|34398.2|34380.2|34398.7|34380.7|34393.7|34375.7|0
1695262500000|2023-09-21 02:15:00|34397.7|34379.7|34394.2|34376.2|34398.7|34380.7|34393.7|34375.7|0
1695262800000|2023-09-21 02:20:00|34394.7|34376.7|34385.7|34367.7|34394.7|34376.7|34382.2|34364.2|0
1695263100000|2023-09-21 02:25:00|34386.2|34368.2|34378.7|34360.7|34388.7|34370.7|34377.7|34359.7|0
1695263400000|2023-09-21 02:30:00|34377.7|34359.7|34372.2|34354.2|34381.7|34363.7|34371.2|34353.2|0
1695263700000|2023-09-21 02:35:00|34372.7|34354.7|34363.7|34345.7|34375.7|34357.7|34361.7|34343.7|0
1695264000000|2023-09-21 02:40:00|34364.2|34346.2|34357.7|34339.7|34365.2|34347.2|34357.2|34339.2|0
1695264300000|2023-09-21 02:45:00|34357.2|34339.2|34364.2|34346.2|34365.2|34347.2|34356.7|34338.7|0
1695264600000|2023-09-21 02:50:00|34364.7|34346.7|34363.7|34345.7|34370.7|34352.7|34360.7|34342.7|0
1695264900000|2023-09-21 02:55:00|34363.2|34345.2|34366.2|34348.2|34367.7|34349.7|34362.7|34344.7|0
1695265200000|2023-09-21 03:00:00|34365.7|34347.7|34369.7|34351.7|34371.7|34353.7|34361.2|34343.2|0
1695265500000|2023-09-21 03:05:00|34370.2|34352.2|34376.2|34358.2|34378.2|34360.2|34367.7|34349.7|0
1695265800000|2023-09-21 03:10:00|34375.7|34357.7|34378.2|34360.2|34381.2|34363.2|34374.7|34356.7|0
1695266100000|2023-09-21 03:15:00|34378.7|34360.7|34380.7|34362.7|34382.7|34364.7|34377.7|34359.7|0
1695266400000|2023-09-21 03:20:00|34380.2|34362.2|34386.2|34368.2|34388.7|34370.7|34380.2|34362.2|0
1695266700000|2023-09-21 03:25:00|34385.7|34367.7|34384.7|34366.7|34388.7|34370.7|34383.2|34365.2|0
1695267000000|2023-09-21 03:30:00|34384.2|34366.2|34383.2|34365.2|34386.2|34368.2|34379.7|34361.7|0
1695267300000|2023-09-21 03:35:00|34382.7|34364.7|34386.2|34368.2|34390.7|34372.7|34380.7|34362.7|0
1695267600000|2023-09-21 03:40:00|34385.7|34367.7|34389.2|34371.2|34390.2|34372.2|34384.7|34366.7|0
1695267900000|2023-09-21 03:45:00|34389.7|34371.7|34389.2|34371.2|34390.7|34372.7|34388.2|34370.2|0
1695268200000|2023-09-21 03:50:00|34388.7|34370.7|34390.2|34372.2|34391.2|34373.2|34388.2|34370.2|0
1695268500000|2023-09-21 03:55:00|34389.7|34371.7|34391.7|34373.7|34393.2|34375.2|34388.2|34370.2|0
1695268800000|2023-09-21 04:00:00|34391.2|34373.2|34386.2|34368.2|34393.2|34375.2|34386.2|34368.2|0
1695269100000|2023-09-21 04:05:00|34386.7|34368.7|34386.7|34368.7|34390.7|34372.7|34386.2|34368.2|0
1695269400000|2023-09-21 04:10:00|34385.7|34367.7|34383.2|34365.2|34386.7|34368.7|34382.7|34364.7|0
1695269700000|2023-09-21 04:15:00|34382.7|34364.7|34385.2|34367.2|34386.2|34368.2|34380.7|34362.7|0
1695270000000|2023-09-21 04:20:00|34384.7|34366.7|34381.7|34363.7|34385.2|34367.2|34379.2|34361.2|0
1695270300000|2023-09-21 04:25:00|34382.2|34364.2|34386.2|34368.2|34387.7|34369.7|34381.7|34363.7|0
1695270600000|2023-09-21 04:30:00|34386.7|34368.7|34387.7|34369.7|34392.2|34374.2|34385.7|34367.7|0
1695270900000|2023-09-21 04:35:00|34388.2|34370.2|34390.7|34372.7|34391.7|34373.7|34387.7|34369.7|0
1695271200000|2023-09-21 04:40:00|34390.2|34372.2|34388.7|34370.7|34391.7|34373.7|34388.7|34370.7|0
1695271500000|2023-09-21 04:45:00|34389.2|34371.2|34383.7|34365.7|34390.7|34372.7|34382.2|34364.2|0
1695271800000|2023-09-21 04:50:00|34383.2|34365.2|34381.7|34363.7|34383.7|34365.7|34380.7|34362.7|0
1695272100000|2023-09-21 04:55:00|34380.7|34362.7|34384.2|34366.2|34385.2|34367.2|34376.2|34358.2|0
1695272400000|2023-09-21 05:00:00|34384.7|34366.7|34374.7|34356.7|34384.7|34366.7|34372.2|34354.2|0
1695272700000|2023-09-21 05:05:00|34374.2|34356.2|34375.2|34357.2|34375.2|34357.2|34368.7|34350.7|0
1695273000000|2023-09-21 05:10:00|34375.7|34357.7|34384.7|34366.7|34384.7|34366.7|34374.7|34356.7|0
1695273300000|2023-09-21 05:15:00|34384.2|34366.2|34376.7|34358.7|34384.2|34366.2|34375.7|34357.7|0
1695273600000|2023-09-21 05:20:00|34377.2|34359.2|34367.2|34349.2|34379.2|34361.2|34366.7|34348.7|0
1695273900000|2023-09-21 05:25:00|34367.7|34349.7|34360.2|34342.2|34368.7|34350.7|34358.7|34340.7|0
1695274200000|2023-09-21 05:30:00|34360.7|34342.7|34366.2|34348.2|34367.2|34349.2|34360.2|34342.2|0
1695274500000|2023-09-21 05:35:00|34366.7|34348.7|34378.7|34360.7|34380.2|34362.2|34366.7|34348.7|0
1695274800000|2023-09-21 05:40:00|34378.2|34360.2|34382.2|34364.2|34382.2|34364.2|34375.7|34357.7|0
1695275100000|2023-09-21 05:45:00|34382.7|34364.7|34388.2|34370.2|34388.7|34370.7|34381.7|34363.7|0
1695275400000|2023-09-21 05:50:00|34388.7|34370.7|34376.7|34358.7|34388.7|34370.7|34376.2|34358.2|0
1695275700000|2023-09-21 05:55:00|34377.7|34359.7|34377.2|34359.2|34377.7|34359.7|34373.2|34355.2|0
1695276000000|2023-09-21 06:00:00|34374.7|34356.7|34375.2|34357.2|34386.7|34368.7|34374.7|34356.7|0
1695276300000|2023-09-21 06:05:00|34374.7|34356.7|34370.2|34352.2|34377.7|34359.7|34366.7|34348.7|0
1695276600000|2023-09-21 06:10:00|34369.7|34351.7|34384.2|34366.2|34385.2|34367.2|34368.7|34350.7|0
1695276900000|2023-09-21 06:15:00|34383.7|34365.7|34378.7|34360.7|34386.2|34368.2|34378.2|34360.2|0
1695277200000|2023-09-21 06:20:00|34379.2|34361.2|34381.7|34363.7|34383.7|34365.7|34372.2|34354.2|0
1695277500000|2023-09-21 06:25:00|34381.2|34363.2|34385.2|34367.2|34386.2|34368.2|34378.7|34360.7|0
1695277800000|2023-09-21 06:30:00|34385.7|34367.7|34390.7|34372.7|34391.2|34373.2|34383.7|34365.7|0
1695278100000|2023-09-21 06:35:00|34390.2|34372.2|34396.7|34378.7|34401.7|34383.7|34389.2|34371.2|0
1695278400000|2023-09-21 06:40:00|34396.2|34378.2|34400.2|34382.2|34402.7|34384.7|34395.7|34377.7|0
1695278700000|2023-09-21 06:45:00|34401.7|34383.7|34403.2|34385.2|34403.7|34385.7|34397.7|34379.7|0
1695279000000|2023-09-21 06:50:00|34403.7|34385.7|34408.2|34390.2|34410.7|34392.7|34401.7|34383.7|0
1695279300000|2023-09-21 06:55:00|34407.7|34389.7|34406.2|34388.2|34412.7|34394.7|34405.2|34387.2|0
1695279600000|2023-09-21 07:00:00|34404.2|34386.2|34410.2|34392.2|34410.7|34392.7|34392.7|34374.7|0
1695279900000|2023-09-21 07:05:00|34409.7|34391.7|34402.7|34384.7|34410.7|34392.7|34397.7|34379.7|0
1695280200000|2023-09-21 07:10:00|34403.7|34385.7|34397.2|34379.2|34403.7|34385.7|34390.7|34372.7|0
1695280500000|2023-09-21 07:15:00|34394.7|34376.7|34392.2|34374.2|34405.7|34387.7|34388.2|34370.2|0
1695280800000|2023-09-21 07:20:00|34392.7|34374.7|34381.2|34363.2|34394.2|34376.2|34380.7|34362.7|0
1695281100000|2023-09-21 07:25:00|34380.7|34362.7|34371.2|34353.2|34382.2|34364.2|34367.7|34349.7|0
1695281400000|2023-09-21 07:30:00|34372.2|34354.2|34393.2|34375.2|34397.2|34379.2|34350.2|34332.2|0
1695281700000|2023-09-21 07:35:00|34393.7|34375.7|34393.7|34375.7|34404.2|34386.2|34380.2|34362.2|0
1695282000000|2023-09-21 07:40:00|34395.2|34377.2|34384.2|34366.2|34396.7|34378.7|34377.7|34359.7|0
1695282300000|2023-09-21 07:45:00|34384.7|34366.7|34391.7|34373.7|34398.2|34380.2|34383.2|34365.2|0
1695282600000|2023-09-21 07:50:00|34392.2|34374.2|34402.2|34384.2|34407.7|34389.7|34390.2|34372.2|0
1695282900000|2023-09-21 07:55:00|34401.2|34383.2|34402.2|34384.2|34404.2|34386.2|34396.7|34378.7|0
1695283200000|2023-09-21 08:00:00|34401.2|34383.2|34390.7|34372.7|34412.2|34394.2|34390.7|34372.7|0
1695283500000|2023-09-21 08:05:00|34389.7|34371.7|34395.7|34377.7|34400.7|34382.7|34388.2|34370.2|0
1695283800000|2023-09-21 08:10:00|34397.7|34379.7|34381.7|34363.7|34400.2|34382.2|34381.7|34363.7|0
1695284100000|2023-09-21 08:15:00|34380.2|34362.2|34371.2|34353.2|34383.7|34365.7|34367.7|34349.7|0
1695284400000|2023-09-21 08:20:00|34370.7|34352.7|34381.2|34363.2|34381.2|34363.2|34369.2|34351.2|0
1695284700000|2023-09-21 08:25:00|34379.7|34361.7|34402.2|34384.2|34403.7|34385.7|34378.2|34360.2|0
1695285000000|2023-09-21 08:30:00|34402.7|34384.7|34372.2|34354.2|34402.7|34384.7|34369.2|34351.2|0
1695285300000|2023-09-21 08:35:00|34372.7|34354.7|34365.2|34347.2|34376.7|34358.7|34360.7|34342.7|0
1695285600000|2023-09-21 08:40:00|34365.7|34347.7|34365.7|34347.7|34368.7|34350.7|34358.7|34340.7|0
1695285900000|2023-09-21 08:45:00|34366.7|34348.7|34368.7|34350.7|34371.2|34353.2|34360.2|34342.2|0
1695286200000|2023-09-21 08:50:00|34369.2|34351.2|34351.2|34333.2|34371.2|34353.2|34347.2|34329.2|0
1695286500000|2023-09-21 08:55:00|34350.2|34332.2|34356.2|34338.2|34362.2|34344.2|34347.2|34329.2|0
1695286800000|2023-09-21 09:00:00|34356.7|34338.7|34369.2|34351.2|34371.2|34353.2|34352.7|34334.7|0
1695287100000|2023-09-21 09:05:00|34368.7|34350.7|34354.7|34336.7|34371.7|34353.7|34354.2|34336.2|0
1695287400000|2023-09-21 09:10:00|34354.2|34336.2|34358.7|34340.7|34360.2|34342.2|34348.7|34330.7|0
1695287700000|2023-09-21 09:15:00|34359.2|34341.2|34351.2|34333.2|34360.2|34342.2|34350.2|34332.2|0
1695288000000|2023-09-21 09:20:00|34352.2|34334.2|34360.2|34342.2|34361.2|34343.2|34347.7|34329.7|0
1695288300000|2023-09-21 09:25:00|34359.2|34341.2|34354.7|34336.7|34361.7|34343.7|34351.2|34333.2|0
1695288600000|2023-09-21 09:30:00|34354.2|34336.2|34352.2|34334.2|34360.2|34342.2|34342.2|34324.2|0
1695288900000|2023-09-21 09:35:00|34351.7|34333.7|34351.2|34333.2|34357.2|34339.2|34345.2|34327.2|0
1695289200000|2023-09-21 09:40:00|34351.7|34333.7|34345.2|34327.2|34354.2|34336.2|34344.7|34326.7|0
1695289500000|2023-09-21 09:45:00|34344.7|34326.7|34338.2|34320.2|34350.2|34332.2|34331.7|34313.7|0
1695289800000|2023-09-21 09:50:00|34337.7|34319.7|34336.7|34318.7|34340.2|34322.2|34332.2|34314.2|0
1695290100000|2023-09-21 09:55:00|34337.2|34319.2|34326.7|34308.7|34337.2|34319.2|34323.7|34305.7|0
1695290400000|2023-09-21 10:00:00|34327.2|34309.2|34316.7|34298.7|34328.7|34310.7|34316.7|34298.7|0
1695290700000|2023-09-21 10:05:00|34317.7|34299.7|34301.7|34283.7|34319.2|34301.2|34295.7|34277.7|0
1695291000000|2023-09-21 10:10:00|34302.2|34284.2|34307.2|34289.2|34307.2|34289.2|34295.7|34277.7|0
1695291300000|2023-09-21 10:15:00|34306.7|34288.7|34292.2|34274.2|34307.7|34289.7|34285.2|34267.2|0
1695291600000|2023-09-21 10:20:00|34291.7|34273.7|34284.2|34266.2|34296.2|34278.2|34281.2|34263.2|0
1695291900000|2023-09-21 10:25:00|34284.7|34266.7|34286.2|34268.2|34288.7|34270.7|34278.7|34260.7|0
1695292200000|2023-09-21 10:30:00|34286.7|34268.7|34287.7|34269.7|34291.2|34273.2|34279.2|34261.2|0
1695292500000|2023-09-21 10:35:00|34285.2|34267.2|34283.2|34265.2|34285.2|34267.2|34270.7|34252.7|0
1695292800000|2023-09-21 10:40:00|34281.2|34263.2|34280.2|34262.2|34284.7|34266.7|34276.2|34258.2|0
1695293100000|2023-09-21 10:45:00|34279.2|34261.2|34280.2|34262.2|34288.7|34270.7|34276.7|34258.7|0
1695293400000|2023-09-21 10:50:00|34280.7|34262.7|34288.7|34270.7|34291.7|34273.7|34275.2|34257.2|0
1695293700000|2023-09-21 10:55:00|34289.2|34271.2|34287.2|34269.2|34292.2|34274.2|34285.7|34267.7|0
1695294000000|2023-09-21 11:00:00|34287.7|34269.7|34284.2|34266.2|34298.7|34280.7|34280.2|34262.2|0
1695294300000|2023-09-21 11:05:00|34283.7|34265.7|34277.7|34259.7|34292.7|34274.7|34269.7|34251.7|0
1695294600000|2023-09-21 11:10:00|34277.2|34259.2|34267.7|34249.7|34285.2|34267.2|34262.7|34244.7|0
1695294900000|2023-09-21 11:15:00|34266.7|34248.7|34253.7|34235.7|34267.7|34249.7|34251.7|34233.7|0
1695295200000|2023-09-21 11:20:00|34253.2|34235.2|34248.2|34230.2|34259.2|34241.2|34248.2|34230.2|0
1695295500000|2023-09-21 11:25:00|34247.7|34229.7|34255.2|34237.2|34260.2|34242.2|34243.7|34225.7|0
1695295800000|2023-09-21 11:30:00|34252.7|34234.7|34257.2|34239.2|34258.2|34240.2|34243.2|34225.2|0
1695296100000|2023-09-21 11:35:00|34256.7|34238.7|34257.2|34239.2|34269.2|34251.2|34255.7|34237.7|0
1695296400000|2023-09-21 11:40:00|34259.2|34241.2|34273.2|34255.2|34274.7|34256.7|34256.7|34238.7|0
1695296700000|2023-09-21 11:45:00|34273.7|34255.7|34267.2|34249.2|34276.2|34258.2|34263.7|34245.7|0
1695297000000|2023-09-21 11:50:00|34267.7|34249.7|34255.2|34237.2|34270.2|34252.2|34249.7|34231.7|0
1695297300000|2023-09-21 11:55:00|34254.7|34236.7|34257.7|34239.7|34258.2|34240.2|34248.2|34230.2|0
1695297600000|2023-09-21 12:00:00|34258.2|34240.2|34262.2|34244.2|34267.2|34249.2|34250.2|34232.2|0
1695297900000|2023-09-21 12:05:00|34262.7|34244.7|34245.7|34227.7|34263.7|34245.7|34239.7|34221.7|0
1695298200000|2023-09-21 12:10:00|34245.2|34227.2|34243.2|34225.2|34252.2|34234.2|34238.2|34220.2|0
1695298500000|2023-09-21 12:15:00|34243.7|34225.7|34240.2|34222.2|34246.2|34228.2|34236.7|34218.7|0
1695298800000|2023-09-21 12:20:00|34239.7|34221.7|34232.2|34214.2|34244.2|34226.2|34226.7|34208.7|0
1695299100000|2023-09-21 12:25:00|34231.7|34213.7|34244.2|34226.2|34245.7|34227.7|34230.2|34212.2|0
1695299400000|2023-09-21 12:30:00|34243.7|34225.7|34222.7|34204.7|34243.7|34225.7|34203.2|34185.2|0
1695299700000|2023-09-21 12:35:00|34222.2|34204.2|34224.7|34206.7|34240.2|34222.2|34221.2|34203.2|0
1695300000000|2023-09-21 12:40:00|34225.2|34207.2|34234.7|34216.7|34246.2|34228.2|34224.2|34206.2|0
1695300300000|2023-09-21 12:45:00|34235.2|34217.2|34236.2|34218.2|34245.7|34227.7|34217.7|34199.7|0
1695300600000|2023-09-21 12:50:00|34237.2|34219.2|34241.7|34223.7|34244.2|34226.2|34222.7|34204.7|0
1695300900000|2023-09-21 12:55:00|34240.7|34222.7|34271.2|34253.2|34272.7|34254.7|34239.7|34221.7|0
1695301200000|2023-09-21 13:00:00|34273.7|34255.7|34281.2|34263.2|34295.2|34277.2|34273.7|34255.7|0
1695301500000|2023-09-21 13:05:00|34280.7|34262.7|34277.2|34259.2|34287.2|34269.2|34272.7|34254.7|0
1695301800000|2023-09-21 13:10:00|34277.7|34259.7|34266.7|34248.7|34280.7|34262.7|34260.7|34242.7|0
1695302100000|2023-09-21 13:15:00|34268.2|34250.2|34275.2|34257.2|34277.7|34259.7|34261.7|34243.7|0
1695302400000|2023-09-21 13:20:00|34276.7|34258.7|34275.7|34257.7|34277.2|34259.2|34264.7|34246.7|0
1695302700000|2023-09-21 13:25:00|34275.2|34257.2|34323.7|34305.7|34323.7|34305.7|34275.2|34257.2|0
1695303000000|2023-09-21 13:30:00|34320.7|34302.7|34226.2|34208.2|34333.7|34315.7|34221.2|34203.2|0
1695303300000|2023-09-21 13:35:00|34225.7|34207.7|34194.7|34176.7|34245.7|34227.7|34191.7|34173.7|0
1695303600000|2023-09-21 13:40:00|34194.2|34176.2|34206.5|34188.5|34211.5|34193.5|34171.7|34153.7|0
1695303900000|2023-09-21 13:45:00|34207|34189|34280.5|34262.5|34294.1|34276.1|34207|34189|0
1695304200000|2023-09-21 13:50:00|34283|34265|34307.9|34289.9|34318.4|34300.4|34278.4|34260.4|0
1695304500000|2023-09-21 13:55:00|34306.4|34288.4|34259.4|34241.4|34307.4|34289.4|34256.4|34238.4|0
1695304800000|2023-09-21 14:00:00|34256.4|34238.4|34254.4|34236.4|34295.9|34277.9|34252.4|34234.4|0
1695305100000|2023-09-21 14:05:00|34256.9|34238.9|34302.9|34284.9|34302.9|34284.9|34247.9|34229.9|0
1695305400000|2023-09-21 14:10:00|34310.4|34292.4|34333.9|34315.9|34333.9|34315.9|34298.9|34280.9|0
1695305700000|2023-09-21 14:15:00|34334.9|34316.9|34381.9|34363.9|34384.9|34366.9|34327.4|34309.4|0
1695306000000|2023-09-21 14:20:00|34382.9|34364.9|34357.9|34339.9|34389.9|34371.9|34353.4|34335.4|0
1695306300000|2023-09-21 14:25:00|34358.9|34340.9|34328|34310|34361.9|34343.9|34320.5|34302.5|0
1695306600000|2023-09-21 14:30:00|34326|34308|34323|34305|34330.5|34312.5|34310|34292|0
1695306900000|2023-09-21 14:35:00|34325|34307|34357.5|34339.5|34362|34344|34321.5|34303.5|0
1695307200000|2023-09-21 14:40:00|34359.5|34341.5|34331|34313|34363.5|34345.5|34331|34313|0
1695307500000|2023-09-21 14:45:00|34334.5|34316.5|34305|34287|34336.5|34318.5|34300.5|34282.5|0
1695307800000|2023-09-21 14:50:00|34305.5|34287.5|34279.5|34261.5|34306.5|34288.5|34278.5|34260.5|0
1695308100000|2023-09-21 14:55:00|34278.5|34260.5|34271.5|34253.5|34285.5|34267.5|34264|34246|0
1695308400000|2023-09-21 15:00:00|34271|34253|34283.5|34265.5|34285.5|34267.5|34265.5|34247.5|0
1695308700000|2023-09-21 15:05:00|34283|34265|34276.5|34258.5|34301.5|34283.5|34270.5|34252.5|0
1695309000000|2023-09-21 15:10:00|34277.5|34259.5|34256|34238|34286|34268|34248.5|34230.5|0
1695309300000|2023-09-21 15:15:00|34256.5|34238.5|34258.5|34240.5|34259|34241|34235.5|34217.5|0
1695309600000|2023-09-21 15:20:00|34256.5|34238.5|34262.5|34244.5|34282|34264|34252.5|34234.5|0
1695309900000|2023-09-21 15:25:00|34263.5|34245.5|34256.5|34238.5|34268.5|34250.5|34255.5|34237.5|0
1695310200000|2023-09-21 15:30:00|34255.5|34237.5|34294|34276|34296.5|34278.5|34255.5|34237.5|0
1695310500000|2023-09-21 15:35:00|34296|34278|34292|34274|34304.5|34286.5|34277.5|34259.5|0
1695310800000|2023-09-21 15:40:00|34291.6|34273.6|34294.6|34276.6|34297.1|34279.1|34270.6|34252.6|0
1695311100000|2023-09-21 15:45:00|34293.1|34275.1|34314.1|34296.1|34323.1|34305.1|34292.1|34274.1|0
1695311400000|2023-09-21 15:50:00|34314.6|34296.6|34287.1|34269.1|34319.6|34301.6|34286.1|34268.1|0
1695311700000|2023-09-21 15:55:00|34290.1|34272.1|34277.6|34259.6|34303.1|34285.1|34276.1|34258.1|0
1695312000000|2023-09-21 16:00:00|34278.1|34260.1|34255.6|34237.6|34281.1|34263.1|34252.1|34234.1|0
1695312300000|2023-09-21 16:05:00|34257.1|34239.1|34259.1|34241.1|34268.1|34250.1|34253.6|34235.6|0
1695312600000|2023-09-21 16:10:00|34258.1|34240.1|34250.6|34232.6|34262.1|34244.1|34240.1|34222.1|0
1695312900000|2023-09-21 16:15:00|34250.1|34232.1|34251.6|34233.6|34257.1|34239.1|34240.1|34222.1|0
1695313200000|2023-09-21 16:20:00|34250.6|34232.6|34247.6|34229.6|34258.1|34240.1|34241.1|34223.1|0
1695313500000|2023-09-21 16:25:00|34246.1|34228.1|34257.6|34239.6|34260.6|34242.6|34235.1|34217.1|0
1695313800000|2023-09-21 16:30:00|34259.1|34241.1|34276.1|34258.1|34280.6|34262.6|34248.6|34230.6|0
1695314100000|2023-09-21 16:35:00|34276.6|34258.6|34246.1|34228.1|34277.1|34259.1|34242.1|34224.1|0
1695314400000|2023-09-21 16:40:00|34245.1|34227.1|34251.1|34233.1|34264.1|34246.1|34241.1|34223.1|0
1695314700000|2023-09-21 16:45:00|34253.1|34235.1|34258.1|34240.1|34266.1|34248.1|34251.1|34233.1|0
1695315000000|2023-09-21 16:50:00|34257.6|34239.6|34245.1|34227.1|34263.1|34245.1|34243.1|34225.1|0
1695315300000|2023-09-21 16:55:00|34246.1|34228.1|34228.1|34210.1|34247.1|34229.1|34225.6|34207.6|0
1695315600000|2023-09-21 17:00:00|34227.2|34209.2|34240.2|34222.2|34241.2|34223.2|34213.2|34195.2|0
1695315900000|2023-09-21 17:05:00|34239.2|34221.2|34257.7|34239.7|34264.2|34246.2|34238.2|34220.2|0
1695316200000|2023-09-21 17:10:00|34256.2|34238.2|34278.2|34260.2|34279.2|34261.2|34255.2|34237.2|0
1695316500000|2023-09-21 17:15:00|34280.2|34262.2|34307.2|34289.2|34309.7|34291.7|34279.2|34261.2|0
1695316800000|2023-09-21 17:20:00|34308.7|34290.7|34310.7|34292.7|34315.2|34297.2|34299.2|34281.2|0
1695317100000|2023-09-21 17:25:00|34311.2|34293.2|34311.7|34293.7|34323.7|34305.7|34310.7|34292.7|0
1695317400000|2023-09-21 17:30:00|34314.2|34296.2|34306.7|34288.7|34327.2|34309.2|34305.2|34287.2|0
1695317700000|2023-09-21 17:35:00|34307.2|34289.2|34307.2|34289.2|34321.7|34303.7|34305.2|34287.2|0
1695318000000|2023-09-21 17:40:00|34305.2|34287.2|34301.7|34283.7|34323.2|34305.2|34295.2|34277.2|0
1695318300000|2023-09-21 17:45:00|34301.2|34283.2|34301.7|34283.7|34311.7|34293.7|34296.2|34278.2|0
1695318600000|2023-09-21 17:50:00|34302.2|34284.2|34299.7|34281.7|34309.7|34291.7|34291.2|34273.2|0
1695318900000|2023-09-21 17:55:00|34300.2|34282.2|34294.2|34276.2|34302.2|34284.2|34285.2|34267.2|0
1695319200000|2023-09-21 18:00:00|34295.2|34277.2|34278.7|34260.7|34298.2|34280.2|34276.2|34258.2|0
1695319500000|2023-09-21 18:05:00|34277.2|34259.2|34273.7|34255.7|34291.7|34273.7|34273.7|34255.7|0
1695319800000|2023-09-21 18:10:00|34274.2|34256.2|34265.2|34247.2|34291.2|34273.2|34263.2|34245.2|0
1695320100000|2023-09-21 18:15:00|34262.2|34244.2|34253.2|34235.2|34263.7|34245.7|34248.7|34230.7|0
1695320400000|2023-09-21 18:20:00|34251.3|34233.3|34246.3|34228.3|34253.3|34235.3|34243.3|34225.3|0
1695320700000|2023-09-21 18:25:00|34248.3|34230.3|34220.3|34202.3|34249.3|34231.3|34219.3|34201.3|0
1695321000000|2023-09-21 18:30:00|34219.8|34201.8|34217.3|34199.3|34226.8|34208.8|34206.8|34188.8|0
1695321300000|2023-09-21 18:35:00|34216.3|34198.3|34240.8|34222.8|34254.3|34236.3|34212.3|34194.3|0
1695321600000|2023-09-21 18:40:00|34240.3|34222.3|34240.3|34222.3|34250.3|34232.3|34235.8|34217.8|0
1695321900000|2023-09-21 18:45:00|34241.3|34223.3|34229.3|34211.3|34245.3|34227.3|34228.3|34210.3|0
1695322200000|2023-09-21 18:50:00|34230.3|34212.3|34236.3|34218.3|34236.3|34218.3|34222.3|34204.3|0
1695322500000|2023-09-21 18:55:00|34235.3|34217.3|34219.3|34201.3|34240.3|34222.3|34218.3|34200.3|0
1695322800000|2023-09-21 19:00:00|34221.3|34203.3|34228.3|34210.3|34234.3|34216.3|34208.8|34190.8|0
1695323100000|2023-09-21 19:05:00|34227.3|34209.3|34225.3|34207.3|34235.3|34217.3|34214.8|34196.8|0
1695323400000|2023-09-21 19:10:00|34226.8|34208.8|34205.3|34187.3|34233.3|34215.3|34195.8|34177.8|0
1695323700000|2023-09-21 19:15:00|34203.3|34185.3|34182.3|34164.3|34203.3|34185.3|34177.3|34159.3|0
1695324000000|2023-09-21 19:20:00|34180.8|34162.8|34172.3|34154.3|34194.3|34176.3|34166.3|34148.3|0
1695324300000|2023-09-21 19:25:00|34172.8|34154.8|34130.3|34112.3|34177.3|34159.3|34124.8|34106.8|0
1695324600000|2023-09-21 19:30:00|34127.8|34109.8|34103.8|34085.8|34129.8|34111.8|34094.3|34076.3|0
1695324900000|2023-09-21 19:35:00|34104.3|34086.3|34117.3|34099.3|34136.3|34118.3|34102.3|34084.3|0
1695325200000|2023-09-21 19:40:00|34117.8|34099.8|34120.8|34102.8|34130.3|34112.3|34094.3|34076.3|0
1695325500000|2023-09-21 19:45:00|34118.3|34100.3|34102.8|34084.8|34129.3|34111.3|34101.8|34083.8|0
1695325800000|2023-09-21 19:50:00|34092.8|34074.8|34106.3|34088.3|34107.8|34089.8|34083.3|34065.3|0
1695326100000|2023-09-21 19:55:00|34112.3|34094.3|34066.8|34048.8|34114.3|34096.3|34062.3|34044.3|0
1695326400000|2023-09-21 20:00:00|34075.3|34057.3|34046.3|34028.3|34092.8|34074.8|34039.3|34021.3|0
1695326700000|2023-09-21 20:05:00|34047.3|34029.3|34056.8|34038.8|34065.8|34047.8|34047.3|34029.3|0
1695327000000|2023-09-21 20:10:00|34057.3|34039.3|34046.3|34028.3|34059.3|34041.3|34044.3|34026.3|0
1695327300000|2023-09-21 20:15:00|34046.8|34028.8|34044.8|34026.8|34056.8|34038.8|34041.8|34023.8|0
1695327600000|2023-09-21 20:20:00|34043.8|34025.8|34038.3|34020.3|34044.8|34026.8|34033.8|34015.8|0
1695327900000|2023-09-21 20:25:00|34038.8|34020.8|34038.8|34020.8|34040.8|34022.8|34035.3|34017.3|0
1695328200000|2023-09-21 20:30:00|34039.3|34021.3|34048.8|34030.8|34048.8|34030.8|34035.3|34017.3|0
1695328500000|2023-09-21 20:35:00|34049.3|34031.3|34061.8|34043.8|34062.3|34044.3|34046.3|34028.3|0
1695328800000|2023-09-21 20:40:00|34062.8|34044.8|34040.8|34022.8|34062.8|34044.8|34040.3|34022.3|0
1695329100000|2023-09-21 20:45:00|34040.3|34022.3|34044.3|34026.3|34047.3|34029.3|34040.3|34022.3|0
1695329400000|2023-09-21 20:50:00|34043.3|34025.3|34045.8|34027.8|34047.3|34029.3|34043.3|34025.3|0
1695329700000|2023-09-21 20:55:00|34046.3|34028.3|34052.8|34034.8|34057.8|34039.8|34045.3|34027.3|0
1695330000000|2023-09-21 21:00:00|34054.3|34036.3|34052.4|34034.4|34054.3|34036.3|34049.4|34031.4|0
1695330300000|2023-09-21 21:05:00|34050.6|34032.6|34053.3|34035.3|34054|34036|34048.4|34030.4|0
1695330600000|2023-09-21 21:10:00|34053.7|34035.7|34049.3|34031.3|34054.7|34036.7|34047.8|34029.8|0
1695330900000|2023-09-21 21:15:00|34047.8|34029.8|34047.3|34029.3|34049.4|34031.4|34041.8|34023.8|0
1695331200000|2023-09-21 21:20:00|34046.9|34028.9|34049.3|34031.3|34049.3|34031.3|34044.6|34026.6|0
1695331500000|2023-09-21 21:25:00|34049.2|34031.2|34051.6|34033.6|34052.2|34034.2|34049.2|34031.2|0
1695331800000|2023-09-21 21:30:00|34050.7|34032.7|34051|34033|34054.2|34036.2|34050.7|34032.7|0
1695332100000|2023-09-21 21:35:00|34052.1|34034.1|34045.8|34027.8|34052.1|34034.1|34045.5|34027.5|0
1695332400000|2023-09-21 21:40:00|34045.5|34027.5|34048.3|34030.3|34048.6|34030.6|34045.5|34027.5|0
1695332700000|2023-09-21 21:45:00|34048.4|34030.4|34052|34034|34053.3|34035.3|34047.3|34029.3|0
1695333000000|2023-09-21 21:50:00|34052.4|34034.4|34051.6|34033.6|34053.6|34035.6|34049.1|34031.1|0
1695333300000|2023-09-21 21:55:00|34052.1|34034.1|34056.6|34038.6|34056.6|34038.6|34051.9|34033.9|0
1695333600000|2023-09-21 22:00:00|34065.8|34047.8|34069.8|34051.8|34079.8|34061.8|34065.8|34047.8|0
1695333900000|2023-09-21 22:05:00|34069.3|34051.3|34069.3|34051.3|34070.8|34052.8|34064.3|34046.3|0
1695334200000|2023-09-21 22:10:00|34069.8|34051.8|34080.8|34062.8|34082.3|34064.3|34069.8|34051.8|0
1695334500000|2023-09-21 22:15:00|34081.3|34063.3|34084.8|34066.8|34085.8|34067.8|34079.8|34061.8|0
1695334800000|2023-09-21 22:20:00|34085.3|34067.3|34088.3|34070.3|34090.3|34072.3|34084.8|34066.8|0
1695335100000|2023-09-21 22:25:00|34087.8|34069.8|34084.8|34066.8|34087.8|34069.8|34080.3|34062.3|0
1695335400000|2023-09-21 22:30:00|34085.3|34067.3|34082.3|34064.3|34088.3|34070.3|34080.8|34062.8|0
1695335700000|2023-09-21 22:35:00|34081.3|34063.3|34082.8|34064.8|34083.3|34065.3|34080.3|34062.3|0
1695336000000|2023-09-21 22:40:00|34081.8|34063.8|34082.8|34064.8|34084.3|34066.3|34081.3|34063.3|0
1695336300000|2023-09-21 22:45:00|34083.3|34065.3|34078.3|34060.3|34083.3|34065.3|34077.3|34059.3|0
1695336600000|2023-09-21 22:50:00|34078.8|34060.8|34080.3|34062.3|34081.3|34063.3|34078.8|34060.8|0
1695336900000|2023-09-21 22:55:00|34080.8|34062.8|34080.3|34062.3|34083.3|34065.3|34079.8|34061.8|0
1695337200000|2023-09-21 23:00:00|34080.8|34062.8|34073|34055|34088|34070|34073|34055|0
1695337500000|2023-09-21 23:05:00|34073.5|34055.5|34072.5|34054.5|34080.5|34062.5|34071.5|34053.5|0
1695337800000|2023-09-21 23:10:00|34072|34054|34074.5|34056.5|34076.5|34058.5|34072|34054|0
1695338100000|2023-09-21 23:15:00|34075|34057|34075.5|34057.5|34077.5|34059.5|34072.5|34054.5|0
1695338400000|2023-09-21 23:20:00|34075|34057|34077.5|34059.5|34078|34060|34074.5|34056.5|0
1695338700000|2023-09-21 23:25:00|34077|34059|34075.5|34057.5|34077|34059|34072.5|34054.5|0
1695339000000|2023-09-21 23:30:00|34076|34058|34075|34057|34077|34059|34072.5|34054.5|0
1695339300000|2023-09-21 23:35:00|34074|34056|34081.5|34063.5|34081.5|34063.5|34074|34056|0
1695339600000|2023-09-21 23:40:00|34081|34063|34082|34064|34082|34064|34079|34061|0
1695339900000|2023-09-21 23:45:00|34083|34065|34079|34061|34084|34066|34077.5|34059.5|0
1695340200000|2023-09-21 23:50:00|34077.5|34059.5|34059.5|34041.5|34078|34060|34057|34039|0
1695340500000|2023-09-21 23:55:00|34060|34042|34064.5|34046.5|34065|34047|34058|34040|0
1695340800000|2023-09-22 00:00:00|34065|34047|34072|34054|34083.5|34065.5|34065|34047|0
1695341100000|2023-09-22 00:05:00|34072.5|34054.5|34073.5|34055.5|34077.5|34059.5|34065|34047|0
1695341400000|2023-09-22 00:10:00|34073|34055|34065.5|34047.5|34073|34055|34063.5|34045.5|0
1695341700000|2023-09-22 00:15:00|34066|34048|34059.5|34041.5|34066|34048|34053|34035|0
1695342000000|2023-09-22 00:20:00|34060|34042|34062.5|34044.5|34068|34050|34058.5|34040.5|0
1695342300000|2023-09-22 00:25:00|34063|34045|34049.5|34031.5|34063|34045|34049|34031|0
1695342600000|2023-09-22 00:30:00|34050|34032|34053.5|34035.5|34056|34038|34043.5|34025.5|0
1695342900000|2023-09-22 00:35:00|34053|34035|34054.5|34036.5|34058|34040|34045|34027|0
1695343200000|2023-09-22 00:40:00|34056|34038|34050.5|34032.5|34058|34040|34050|34032|0
1695343500000|2023-09-22 00:45:00|34051|34033|34057.5|34039.5|34058.5|34040.5|34049.5|34031.5|0
1695343800000|2023-09-22 00:50:00|34058.5|34040.5|34072.5|34054.5|34073.5|34055.5|34058.5|34040.5|0
1695344100000|2023-09-22 00:55:00|34072|34054|34078|34060|34078.5|34060.5|34071|34053|0
1695344400000|2023-09-22 01:00:00|34076|34058|34069.5|34051.5|34078|34060|34066|34048|0
1695344700000|2023-09-22 01:05:00|34069|34051|34072.5|34054.5|34074|34056|34061.5|34043.5|0
1695345000000|2023-09-22 01:10:00|34073|34055|34071|34053|34074|34056|34066.5|34048.5|0
1695345300000|2023-09-22 01:15:00|34070.5|34052.5|34082.5|34064.5|34085|34067|34068.5|34050.5|0
1695345600000|2023-09-22 01:20:00|34082|34064|34092.5|34074.5|34093|34075|34075|34057|0
1695345900000|2023-09-22 01:25:00|34092|34074|34092.5|34074.5|34094.5|34076.5|34084.5|34066.5|0
1695346200000|2023-09-22 01:30:00|34093|34075|34088.5|34070.5|34099|34081|34085|34067|0
1695346500000|2023-09-22 01:35:00|34089|34071|34088.5|34070.5|34091.5|34073.5|34083.5|34065.5|0
1695346800000|2023-09-22 01:40:00|34087.5|34069.5|34089.5|34071.5|34101|34083|34087.5|34069.5|0
1695347100000|2023-09-22 01:45:00|34090.5|34072.5|34097.5|34079.5|34099|34081|34089.5|34071.5|0
1695347400000|2023-09-22 01:50:00|34097|34079|34087.5|34069.5|34097|34079|34086.5|34068.5|0
1695347700000|2023-09-22 01:55:00|34088|34070|34089.5|34071.5|34092.5|34074.5|34085|34067|0
1695348000000|2023-09-22 02:00:00|34090|34072|34090.5|34072.5|34097|34079|34090|34072|0
1695348300000|2023-09-22 02:05:00|34090|34072|34096.5|34078.5|34098|34080|34089|34071|0
1695348600000|2023-09-22 02:10:00|34097|34079|34101|34083|34104|34086|34092.5|34074.5|0
1695348900000|2023-09-22 02:15:00|34100.5|34082.5|34102.5|34084.5|34106|34088|34100.5|34082.5|0
1695349200000|2023-09-22 02:20:00|34102|34084|34102|34084|34104|34086|34098|34080|0
1695349500000|2023-09-22 02:25:00|34102.5|34084.5|34103.5|34085.5|34106.5|34088.5|34100.5|34082.5|0
1695349800000|2023-09-22 02:30:00|34104|34086|34100.5|34082.5|34105.5|34087.5|34099|34081|0
1695350100000|2023-09-22 02:35:00|34101|34083|34102|34084|34103.5|34085.5|34097.5|34079.5|0
1695350400000|2023-09-22 02:40:00|34102.5|34084.5|34100.5|34082.5|34103|34085|34099|34081|0
1695350700000|2023-09-22 02:45:00|34101|34083|34103.5|34085.5|34105|34087|34099|34081|0
1695351000000|2023-09-22 02:50:00|34102.5|34084.5|34094.5|34076.5|34106|34088|34089.5|34071.5|0
1695351300000|2023-09-22 02:55:00|34097|34079|34099|34081|34102.5|34084.5|34089.5|34071.5|0
1695351600000|2023-09-22 03:00:00|34098|34080|34107.5|34089.5|34109|34091|34095.5|34077.5|0
1695351900000|2023-09-22 03:05:00|34108.5|34090.5|34107.5|34089.5|34110|34092|34105.5|34087.5|0
1695352200000|2023-09-22 03:10:00|34108|34090|34115|34097|34115.5|34097.5|34107.5|34089.5|0
1695352500000|2023-09-22 03:15:00|34114.5|34096.5|34119.5|34101.5|34120.5|34102.5|34112.5|34094.5|0
1695352800000|2023-09-22 03:20:00|34120|34102|34117|34099|34120.5|34102.5|34115|34097|0
1695353100000|2023-09-22 03:25:00|34117.5|34099.5|34119.5|34101.5|34120|34102|34114|34096|0
1695353400000|2023-09-22 03:30:00|34120|34102|34128|34110|34129.5|34111.5|34119|34101|0
1695353700000|2023-09-22 03:35:00|34127.5|34109.5|34137.5|34119.5|34139|34121|34124.5|34106.5|0
1695354000000|2023-09-22 03:40:00|34137|34119|34133|34115|34137|34119|34131|34113|0
1695354300000|2023-09-22 03:45:00|34132.5|34114.5|34133.5|34115.5|34133.5|34115.5|34127.5|34109.5|0
1695354600000|2023-09-22 03:50:00|34134|34116|34134|34116|34138|34120|34130.5|34112.5|0
1695354900000|2023-09-22 03:55:00|34134.5|34116.5|34136|34118|34143|34125|34133.5|34115.5|0
1695355200000|2023-09-22 04:00:00|34136.5|34118.5|34138.5|34120.5|34139|34121|34134|34116|0
1695355500000|2023-09-22 04:05:00|34138|34120|34148|34130|34148|34130|34138|34120|0
1695355800000|2023-09-22 04:10:00|34147.5|34129.5|34144.5|34126.5|34149.5|34131.5|34143.5|34125.5|0
1695356100000|2023-09-22 04:15:00|34145|34127|34140.5|34122.5|34145.5|34127.5|34140.5|34122.5|0
1695356400000|2023-09-22 04:20:00|34141|34123|34141|34123|34141.5|34123.5|34137.5|34119.5|0
1695356700000|2023-09-22 04:25:00|34140.5|34122.5|34140|34122|34143|34125|34139|34121|0
1695357000000|2023-09-22 04:30:00|34139.5|34121.5|34134|34116|34139.5|34121.5|34130.5|34112.5|0
1695357300000|2023-09-22 04:35:00|34133.5|34115.5|34134|34116|34136|34118|34133|34115|0
1695357600000|2023-09-22 04:40:00|34133.5|34115.5|34133|34115|34136.5|34118.5|34130|34112|0
1695357900000|2023-09-22 04:45:00|34132.5|34114.5|34132.5|34114.5|34137|34119|34131|34113|0
1695358200000|2023-09-22 04:50:00|34133|34115|34140|34122|34141|34123|34130|34112|0
1695358500000|2023-09-22 04:55:00|34139.5|34121.5|34138.5|34120.5|34141|34123|34136.5|34118.5|0
1695358800000|2023-09-22 05:00:00|34138|34120|34135.5|34117.5|34139|34121|34134|34116|0
1695359100000|2023-09-22 05:05:00|34136|34118|34137|34119|34140.5|34122.5|34133.5|34115.5|0
1695359400000|2023-09-22 05:10:00|34137.5|34119.5|34132|34114|34139|34121|34132|34114|0
1695359700000|2023-09-22 05:15:00|34133|34115|34131|34113|34136|34118|34130.5|34112.5|0
1695360000000|2023-09-22 05:20:00|34130.5|34112.5|34135.5|34117.5|34137|34119|34128.5|34110.5|0
1695360300000|2023-09-22 05:25:00|34135|34117|34132|34114|34137|34119|34129.5|34111.5|0
1695360600000|2023-09-22 05:30:00|34131.5|34113.5|34131.5|34113.5|34134.5|34116.5|34130|34112|0
1695360900000|2023-09-22 05:35:00|34132|34114|34133.5|34115.5|34136|34118|34131|34113|0
1695361200000|2023-09-22 05:40:00|34133|34115|34146.5|34128.5|34148|34130|34133|34115|0
1695361500000|2023-09-22 05:45:00|34146|34128|34145.5|34127.5|34150|34132|34144.5|34126.5|0
1695361800000|2023-09-22 05:50:00|34146|34128|34141.5|34123.5|34147.5|34129.5|34138|34120|0
1695362100000|2023-09-22 05:55:00|34142|34124|34140|34122|34143.5|34125.5|34139|34121|0
1695362400000|2023-09-22 06:00:00|34140.5|34122.5|34137.5|34119.5|34140.5|34122.5|34131|34113|0
1695362700000|2023-09-22 06:05:00|34139|34121|34147.5|34129.5|34151|34133|34136.5|34118.5|0
1695363000000|2023-09-22 06:10:00|34148|34130|34142|34124|34150.5|34132.5|34138.5|34120.5|0
1695363300000|2023-09-22 06:15:00|34141.5|34123.5|34145|34127|34149|34131|34137|34119|0
1695363600000|2023-09-22 06:20:00|34146|34128|34139|34121|34146.5|34128.5|34137|34119|0
1695363900000|2023-09-22 06:25:00|34138.5|34120.5|34147.5|34129.5|34148.5|34130.5|34134.5|34116.5|0
1695364200000|2023-09-22 06:30:00|34147|34129|34140.5|34122.5|34147|34129|34139.5|34121.5|0
1695364500000|2023-09-22 06:35:00|34140|34122|34130.5|34112.5|34144.5|34126.5|34130.5|34112.5|0
1695364800000|2023-09-22 06:40:00|34131|34113|34133.5|34115.5|34133.5|34115.5|34126|34108|0
1695365100000|2023-09-22 06:45:00|34133|34115|34128|34110|34135.5|34117.5|34127|34109|0
1695365400000|2023-09-22 06:50:00|34127|34109|34125|34107|34128|34110|34122|34104|0
1695365700000|2023-09-22 06:55:00|34125.5|34107.5|34119.5|34101.5|34134|34116|34119.5|34101.5|0
1695366000000|2023-09-22 07:00:00|34118.5|34100.5|34102.5|34084.5|34118.5|34100.5|34080.5|34062.5|0
1695366300000|2023-09-22 07:05:00|34103|34085|34102|34084|34120.5|34102.5|34088.5|34070.5|0
1695366600000|2023-09-22 07:10:00|34100|34082|34122.5|34104.5|34124|34106|34095.5|34077.5|0
1695366900000|2023-09-22 07:15:00|34123|34105|34138.5|34120.5|34145|34127|34114|34096|0
1695367200000|2023-09-22 07:20:00|34139.5|34121.5|34111.5|34093.5|34142|34124|34107.5|34089.5|0
1695367500000|2023-09-22 07:25:00|34112|34094|34106.5|34088.5|34112|34094|34085|34067|0
1695367800000|2023-09-22 07:30:00|34111|34093|34105|34087|34133.5|34115.5|34104.5|34086.5|0
1695368100000|2023-09-22 07:35:00|34107|34089|34093.5|34075.5|34120.5|34102.5|34093.5|34075.5|0
1695368400000|2023-09-22 07:40:00|34095.5|34077.5|34108|34090|34113.5|34095.5|34092.5|34074.5|0
1695368700000|2023-09-22 07:45:00|34108.5|34090.5|34121|34103|34122|34104|34105.5|34087.5|0
1695369000000|2023-09-22 07:50:00|34122|34104|34091|34073|34126.5|34108.5|34091|34073|0
1695369300000|2023-09-22 07:55:00|34091.5|34073.5|34090.5|34072.5|34097.5|34079.5|34083|34065|0
1695369600000|2023-09-22 08:00:00|34088|34070|34065|34047|34089|34071|34058.5|34040.5|0
1695369900000|2023-09-22 08:05:00|34063|34045|34061|34043|34065|34047|34050|34032|0
1695370200000|2023-09-22 08:10:00|34058.5|34040.5|34070.5|34052.5|34080.5|34062.5|34050.5|34032.5|0
1695370500000|2023-09-22 08:15:00|34070|34052|34083.5|34065.5|34087|34069|34069.5|34051.5|0
1695370800000|2023-09-22 08:20:00|34084|34066|34072.5|34054.5|34085.5|34067.5|34066.5|34048.5|0
1695371100000|2023-09-22 08:25:00|34071.5|34053.5|34066.5|34048.5|34071.5|34053.5|34058.5|34040.5|0
1695371400000|2023-09-22 08:30:00|34063.5|34045.5|34081.5|34063.5|34086.5|34068.5|34059|34041|0
1695371700000|2023-09-22 08:35:00|34081|34063|34089|34071|34089.5|34071.5|34074.5|34056.5|0
1695372000000|2023-09-22 08:40:00|34091.5|34073.5|34091.5|34073.5|34097|34079|34088.5|34070.5|0
1695372300000|2023-09-22 08:45:00|34092|34074|34072.5|34054.5|34092.5|34074.5|34066|34048|0
1695372600000|2023-09-22 08:50:00|34072|34054|34083|34065|34087|34069|34072|34054|0
1695372900000|2023-09-22 08:55:00|34082.5|34064.5|34081.5|34063.5|34086|34068|34073|34055|0
1695373200000|2023-09-22 09:00:00|34080.5|34062.5|34068|34050|34085.5|34067.5|34068|34050|0
1695373500000|2023-09-22 09:05:00|34067.5|34049.5|34071.5|34053.5|34075.5|34057.5|34062|34044|0
1695373800000|2023-09-22 09:10:00|34070.5|34052.5|34080|34062|34081.5|34063.5|34064.5|34046.5|0
1695374100000|2023-09-22 09:15:00|34081|34063|34075.5|34057.5|34086|34068|34072.5|34054.5|0
1695374400000|2023-09-22 09:20:00|34075|34057|34075.5|34057.5|34077.5|34059.5|34068|34050|0
1695374700000|2023-09-22 09:25:00|34075|34057|34077.5|34059.5|34081|34063|34069.5|34051.5|0
1695375000000|2023-09-22 09:30:00|34078|34060|34093|34075|34093|34075|34076|34058|0
1695375300000|2023-09-22 09:35:00|34093.5|34075.5|34100|34082|34105|34087|34092|34074|0
1695375600000|2023-09-22 09:40:00|34100.5|34082.5|34101.5|34083.5|34108.5|34090.5|34098.5|34080.5|0
1695375900000|2023-09-22 09:45:00|34102|34084|34111|34093|34112|34094|34102|34084|0
1695376200000|2023-09-22 09:50:00|34111.5|34093.5|34109.5|34091.5|34116|34098|34105|34087|0
1695376500000|2023-09-22 09:55:00|34110|34092|34110|34092|34116.5|34098.5|34108.5|34090.5|0
1695376800000|2023-09-22 10:00:00|34109.5|34091.5|34102.5|34084.5|34113|34095|34101.5|34083.5|0
1695377100000|2023-09-22 10:05:00|34103|34085|34108.5|34090.5|34115.5|34097.5|34102.5|34084.5|0
1695377400000|2023-09-22 10:10:00|34109|34091|34105.5|34087.5|34112|34094|34104.5|34086.5|0
1695377700000|2023-09-22 10:15:00|34106|34088|34099.5|34081.5|34108.5|34090.5|34093.5|34075.5|0
1695378000000|2023-09-22 10:20:00|34100|34082|34091|34073|34100|34082|34088.5|34070.5|0
1695378300000|2023-09-22 10:25:00|34091.5|34073.5|34088.5|34070.5|34092.5|34074.5|34083.5|34065.5|0
1695378600000|2023-09-22 10:30:00|34088|34070|34086.5|34068.5|34090.5|34072.5|34081|34063|0
1695378900000|2023-09-22 10:35:00|34087|34069|34088|34070|34091|34073|34083.5|34065.5|0
1695379200000|2023-09-22 10:40:00|34087.5|34069.5|34105.5|34087.5|34107.5|34089.5|34085.5|34067.5|0
1695379500000|2023-09-22 10:45:00|34105|34087|34114.5|34096.5|34117.5|34099.5|34104.5|34086.5|0
1695379800000|2023-09-22 10:50:00|34115|34097|34109.5|34091.5|34124|34106|34109.5|34091.5|0
1695380100000|2023-09-22 10:55:00|34109|34091|34100.5|34082.5|34112.5|34094.5|34098|34080|0
1695380400000|2023-09-22 11:00:00|34101.5|34083.5|34093|34075|34105|34087|34092|34074|0
1695380700000|2023-09-22 11:05:00|34093.5|34075.5|34094|34076|34100.5|34082.5|34082|34064|0
1695381000000|2023-09-22 11:10:00|34092.5|34074.5|34091.5|34073.5|34095.5|34077.5|34082.5|34064.5|0
1695381300000|2023-09-22 11:15:00|34091|34073|34092.5|34074.5|34095|34077|34086.5|34068.5|0
1695381600000|2023-09-22 11:20:00|34092|34074|34106.5|34088.5|34106.5|34088.5|34092|34074|0
1695381900000|2023-09-22 11:25:00|34106|34088|34096|34078|34108.5|34090.5|34095.5|34077.5|0
1695382200000|2023-09-22 11:30:00|34096.5|34078.5|34093.5|34075.5|34103|34085|34093.5|34075.5|0
1695382500000|2023-09-22 11:35:00|34093|34075|34105|34087|34105|34087|34093|34075|0
1695382800000|2023-09-22 11:40:00|34104.5|34086.5|34097.5|34079.5|34105.5|34087.5|34096|34078|0
1695383100000|2023-09-22 11:45:00|34098|34080|34105.5|34087.5|34109|34091|34088.5|34070.5|0
1695383400000|2023-09-22 11:50:00|34106|34088|34108|34090|34109.5|34091.5|34103|34085|0
1695383700000|2023-09-22 11:55:00|34108.5|34090.5|34107|34089|34113|34095|34105.5|34087.5|0
1695384000000|2023-09-22 12:00:00|34108|34090|34134|34116|34136|34118|34108|34090|0
1695384300000|2023-09-22 12:05:00|34132|34114|34130|34112|34139|34121|34122.5|34104.5|0
1695384600000|2023-09-22 12:10:00|34130.5|34112.5|34135.5|34117.5|34139.5|34121.5|34120.5|34102.5|0
1695384900000|2023-09-22 12:15:00|34134.5|34116.5|34125.5|34107.5|34138.5|34120.5|34124|34106|0
1695385200000|2023-09-22 12:20:00|34125|34107|34132.5|34114.5|34137|34119|34121.5|34103.5|0
1695385500000|2023-09-22 12:25:00|34133.5|34115.5|34134.5|34116.5|34143|34125|34131.5|34113.5|0
1695385800000|2023-09-22 12:30:00|34135|34117|34121.5|34103.5|34135.5|34117.5|34120.5|34102.5|0
1695386100000|2023-09-22 12:35:00|34121|34103|34122.5|34104.5|34125.5|34107.5|34120|34102|0
1695386400000|2023-09-22 12:40:00|34122|34104|34124.5|34106.5|34130|34112|34119.5|34101.5|0
1695386700000|2023-09-22 12:45:00|34125|34107|34110|34092|34127|34109|34110|34092|0
1695387000000|2023-09-22 12:50:00|34109.5|34091.5|34112.5|34094.5|34118|34100|34104.5|34086.5|0
1695387300000|2023-09-22 12:55:00|34112|34094|34112.5|34094.5|34114.5|34096.5|34103.5|34085.5|0
1695387600000|2023-09-22 13:00:00|34112|34094|34112|34094|34120.5|34102.5|34109.5|34091.5|0
1695387900000|2023-09-22 13:05:00|34111.5|34093.5|34113.5|34095.5|34119|34101|34107.5|34089.5|0
1695388200000|2023-09-22 13:10:00|34112.5|34094.5|34105.5|34087.5|34113|34095|34099|34081|0
1695388500000|2023-09-22 13:15:00|34106.5|34088.5|34094.5|34076.5|34106.5|34088.5|34091|34073|0
1695388800000|2023-09-22 13:20:00|34094|34076|34100.5|34082.5|34111|34093|34092.5|34074.5|0
1695389100000|2023-09-22 13:25:00|34100|34082|34080.5|34062.5|34104|34086|34068|34050|0
1695389400000|2023-09-22 13:30:00|34085.5|34067.5|34045.5|34027.5|34114.5|34096.5|34032.5|34014.5|0
1695389700000|2023-09-22 13:35:00|34041|34023|34080|34062|34102|34084|34041|34023|0
1695390000000|2023-09-22 13:40:00|34077|34059|34055|34037|34080|34062|34049|34031|0
1695390300000|2023-09-22 13:45:00|34055.5|34037.5|34068.1|34050.1|34073|34055|34045|34027|0
1695390600000|2023-09-22 13:50:00|34067.6|34049.6|34022.8|34004.8|34072.1|34054.1|34011.1|33993.1|0
1695390900000|2023-09-22 13:55:00|34024.8|34006.8|34084.3|34066.3|34085.3|34067.3|34020.3|34002.3|0
1695391200000|2023-09-22 14:00:00|34085.3|34067.3|34114.8|34096.8|34119.8|34101.8|34070.3|34052.3|0
1695391500000|2023-09-22 14:05:00|34117.3|34099.3|34141.3|34123.3|34156.3|34138.3|34115.8|34097.8|0
1695391800000|2023-09-22 14:10:00|34143.3|34125.3|34097.7|34079.7|34145.3|34127.3|34097.7|34079.7|0
1695392100000|2023-09-22 14:15:00|34098.3|34080.3|34098.9|34080.9|34101.4|34083.4|34077.4|34059.4|0
1695392400000|2023-09-22 14:20:00|34100.1|34082.1|34136.1|34118.1|34143.6|34125.6|34083.1|34065.1|0
1695392700000|2023-09-22 14:25:00|34136.6|34118.6|34118.1|34100.1|34136.6|34118.6|34097.1|34079.1|0
1695393000000|2023-09-22 14:30:00|34119.6|34101.6|34137.1|34119.1|34146.6|34128.6|34119.6|34101.6|0
1695393300000|2023-09-22 14:35:00|34139.1|34121.1|34115.1|34097.1|34140.6|34122.6|34112.1|34094.1|0
1695393600000|2023-09-22 14:40:00|34116.1|34098.1|34118.1|34100.1|34118.1|34100.1|34093.1|34075.1|0
1695393900000|2023-09-22 14:45:00|34119.6|34101.6|34116.6|34098.6|34130.1|34112.1|34112.1|34094.1|0
1695394200000|2023-09-22 14:50:00|34115.1|34097.1|34128.1|34110.1|34132.6|34114.6|34111.1|34093.1|0
1695394500000|2023-09-22 14:55:00|34129.1|34111.1|34143.1|34125.1|34158.1|34140.1|34129.1|34111.1|0
1695394800000|2023-09-22 15:00:00|34145.1|34127.1|34107.1|34089.1|34148.1|34130.1|34103.1|34085.1|0
1695395100000|2023-09-22 15:05:00|34106.1|34088.1|34097.1|34079.1|34115.1|34097.1|34094.1|34076.1|0
1695395400000|2023-09-22 15:10:00|34098.1|34080.1|34090.1|34072.1|34101.1|34083.1|34081.1|34063.1|0
1695395700000|2023-09-22 15:15:00|34089.1|34071.1|34101.6|34083.6|34114.1|34096.1|34089.1|34071.1|0
1695396000000|2023-09-22 15:20:00|34101.1|34083.1|34123.1|34105.1|34123.1|34105.1|34101.1|34083.1|0
1695396300000|2023-09-22 15:25:00|34124.1|34106.1|34155.6|34137.6|34157.1|34139.1|34115.6|34097.6|0
1695396600000|2023-09-22 15:30:00|34156.1|34138.1|34146.1|34128.1|34156.1|34138.1|34131.6|34113.6|0
1695396900000|2023-09-22 15:35:00|34148.6|34130.6|34165.1|34147.1|34165.1|34147.1|34145.6|34127.6|0
1695397200000|2023-09-22 15:40:00|34164.6|34146.6|34135.6|34117.6|34164.6|34146.6|34134.6|34116.6|0
1695397500000|2023-09-22 15:45:00|34133.6|34115.6|34131.6|34113.6|34150.6|34132.6|34130.6|34112.6|0
1695397800000|2023-09-22 15:50:00|34133.6|34115.6|34119.6|34101.6|34143.6|34125.6|34114.1|34096.1|0
1695398100000|2023-09-22 15:55:00|34119.1|34101.1|34101.6|34083.6|34127.6|34109.6|34096.6|34078.6|0
1695398400000|2023-09-22 16:00:00|34102.6|34084.6|34101.6|34083.6|34114.6|34096.6|34091.6|34073.6|0
1695398700000|2023-09-22 16:05:00|34098.6|34080.6|34095.6|34077.6|34111.1|34093.1|34087.6|34069.6|0
1695399000000|2023-09-22 16:10:00|34095.1|34077.1|34111.1|34093.1|34113.1|34095.1|34088.6|34070.6|0
1695399300000|2023-09-22 16:15:00|34109.6|34091.6|34133.6|34115.6|34140.6|34122.6|34106.6|34088.6|0
1695399600000|2023-09-22 16:20:00|34134.6|34116.6|34129.6|34111.6|34140.1|34122.1|34119.1|34101.1|0
1695399900000|2023-09-22 16:25:00|34128.6|34110.6|34120.6|34102.6|34130.1|34112.1|34111.6|34093.6|0
1695400200000|2023-09-22 16:30:00|34121.1|34103.1|34127.1|34109.1|34134.6|34116.6|34111.6|34093.6|0
1695400500000|2023-09-22 16:35:00|34127.6|34109.6|34148.1|34130.1|34149.1|34131.1|34127.6|34109.6|0
1695400800000|2023-09-22 16:40:00|34150.6|34132.6|34148.6|34130.6|34158.6|34140.6|34144.6|34126.6|0
1695401100000|2023-09-22 16:45:00|34148.1|34130.1|34140.6|34122.6|34151.1|34133.1|34132.6|34114.6|0
1695401400000|2023-09-22 16:50:00|34141.6|34123.6|34135.1|34117.1|34142.6|34124.6|34132.6|34114.6|0
1695401700000|2023-09-22 16:55:00|34135.6|34117.6|34127.1|34109.1|34150.6|34132.6|34125.6|34107.6|0
1695402000000|2023-09-22 17:00:00|34125.8|34107.8|34135.8|34117.8|34137.3|34119.3|34115.3|34097.3|0
1695402300000|2023-09-22 17:05:00|34136.3|34118.3|34119.3|34101.3|34143.8|34125.8|34117.8|34099.8|0
1695402600000|2023-09-22 17:10:00|34119.8|34101.8|34120.8|34102.8|34131.8|34113.8|34106.8|34088.8|0
1695402900000|2023-09-22 17:15:00|34121.8|34103.8|34106.8|34088.8|34121.8|34103.8|34099.8|34081.8|0
1695403200000|2023-09-22 17:20:00|34107.8|34089.8|34067.8|34049.8|34107.8|34089.8|34052.8|34034.8|0
1695403500000|2023-09-22 17:25:00|34069.3|34051.3|34071.8|34053.8|34073.8|34055.8|34055.8|34037.8|0
1695403800000|2023-09-22 17:30:00|34068.8|34050.8|34055.8|34037.8|34068.8|34050.8|34044.3|34026.3|0
1695404100000|2023-09-22 17:35:00|34054.8|34036.8|34023.3|34005.3|34071.8|34053.8|34005.8|33987.8|0
1695404400000|2023-09-22 17:40:00|34024.8|34006.8|34008.8|33990.8|34024.8|34006.8|33998.3|33980.3|0
1695404700000|2023-09-22 17:45:00|34007.8|33989.8|34015.3|33997.3|34022.3|34004.3|34002.8|33984.8|0
1695405000000|2023-09-22 17:50:00|34015.8|33997.8|34041.8|34023.8|34051.8|34033.8|34011.8|33993.8|0
1695405300000|2023-09-22 17:55:00|34042.8|34024.8|34043.8|34025.8|34062.3|34044.3|34041.8|34023.8|0
1695405600000|2023-09-22 18:00:00|34043.3|34025.3|34049.3|34031.3|34060.8|34042.8|34041.3|34023.3|0
1695405900000|2023-09-22 18:05:00|34049.8|34031.8|34049.8|34031.8|34063.8|34045.8|34040.8|34022.8|0
1695406200000|2023-09-22 18:10:00|34050.8|34032.8|34012.3|33994.3|34050.8|34032.8|34007.8|33989.8|0
1695406500000|2023-09-22 18:15:00|34011.8|33993.8|33998.8|33980.8|34020.8|34002.8|33992.8|33974.8|0
1695406800000|2023-09-22 18:20:00|33999.8|33981.8|34024.8|34006.8|34028.3|34010.3|33999.8|33981.8|0
1695407100000|2023-09-22 18:25:00|34023.8|34005.8|34018.8|34000.8|34045.8|34027.8|34018.8|34000.8|0
1695407400000|2023-09-22 18:30:00|34017.8|33999.8|34029.3|34011.3|34034.8|34016.8|34000.8|33982.8|0
1695407700000|2023-09-22 18:35:00|34028.8|34010.8|34008.3|33990.3|34037.8|34019.8|34004.8|33986.8|0
1695408000000|2023-09-22 18:40:00|34008.8|33990.8|33990.8|33972.8|34018.8|34000.8|33989.8|33971.8|0
1695408300000|2023-09-22 18:45:00|33990.3|33972.3|34012.3|33994.3|34012.8|33994.8|33985.3|33967.3|0
1695408600000|2023-09-22 18:50:00|34011.3|33993.3|34016.3|33998.3|34022.3|34004.3|34007.8|33989.8|0
1695408900000|2023-09-22 18:55:00|34015.3|33997.3|34022.8|34004.8|34028.8|34010.8|34006.8|33988.8|0
1695409200000|2023-09-22 19:00:00|34019.8|34001.8|34068.3|34050.3|34087.3|34069.3|34014.8|33996.8|0
1695409500000|2023-09-22 19:05:00|34068.8|34050.8|34135.8|34117.8|34135.8|34117.8|34061.8|34043.8|0
1695409800000|2023-09-22 19:10:00|34140.8|34122.8|34132.3|34114.3|34142.3|34124.3|34124.8|34106.8|0
1695410100000|2023-09-22 19:15:00|34133.8|34115.8|34127.8|34109.8|34145.8|34127.8|34119.8|34101.8|0
1695410400000|2023-09-22 19:20:00|34127.3|34109.3|34140.8|34122.8|34160.8|34142.8|34109.8|34091.8|0
1695410700000|2023-09-22 19:25:00|34141.3|34123.3|34121.8|34103.8|34144.8|34126.8|34121.3|34103.3|0
1695411000000|2023-09-22 19:30:00|34121.3|34103.3|34072.3|34054.3|34129.8|34111.8|34072.3|34054.3|0
1695411300000|2023-09-22 19:35:00|34069.8|34051.8|34069.3|34051.3|34078.8|34060.8|34059.8|34041.8|0
1695411600000|2023-09-22 19:40:00|34067.5|34049.5|34003.5|33985.5|34072|34054|34003|33985|0
1695411900000|2023-09-22 19:45:00|34004.5|33986.5|33989.5|33971.5|34028.5|34010.5|33967|33949|0
1695412200000|2023-09-22 19:50:00|33976|33958|33969|33951|33994.5|33976.5|33955|33937|0
1695412500000|2023-09-22 19:55:00|33974.5|33956.5|33971.5|33953.5|34009|33991|33965.5|33947.5|0
1695412800000|2023-09-22 20:00:00|33975.5|33957.5|33985.5|33967.5|34007.5|33989.5|33975.5|33957.5|0
1695413100000|2023-09-22 20:05:00|33985|33967|33996.5|33978.5|34000|33982|33981.5|33963.5|0
1695413400000|2023-09-22 20:10:00|33994.5|33976.5|34006|33988|34015|33997|33993.5|33975.5|0
1695413700000|2023-09-22 20:15:00|34004.5|33986.5|33999|33981|34007|33989|33997.5|33979.5|0
1695414000000|2023-09-22 20:20:00|33998.5|33980.5|34003.5|33985.5|34010.5|33992.5|33997.5|33979.5|0
1695414300000|2023-09-22 20:25:00|34003|33985|34003.5|33985.5|34007|33989|34000|33982|0
1695414600000|2023-09-22 20:30:00|34004|33986|33997|33979|34007.5|33989.5|33995.5|33977.5|0
1695414900000|2023-09-22 20:35:00|33996.5|33978.5|33998.5|33980.5|34004.5|33986.5|33996|33978|0
1695415200000|2023-09-22 20:40:00|33999|33981|33989|33971|33999|33981|33985|33967|0
1695415500000|2023-09-22 20:45:00|33988.5|33970.5|33986|33968|33996|33978|33982|33964|0
1695415800000|2023-09-22 20:50:00|33984.5|33966.5|33981|33963|33986|33968|33980|33962|0
1695416100000|2023-09-22 20:55:00|33981.5|33963.5|33992.5|33974.5|33993|33975|33979|33961|0
1695452700000|2023-09-23 07:05:00|33997.5|33979.5|33997.5|33979.5|33997.5|33979.5|33997.5|33979.5|0
1695454800000|2023-09-23 07:40:00|33997.7|33979.7|33997.7|33979.7|33997.7|33979.7|33997.7|33979.7|0
1695455100000|2023-09-23 07:45:00|33999|33981|33999|33981|33999|33981|33999|33981|0
1695456000000|2023-09-23 08:00:00|33997.4|33979.4|33997.4|33979.4|33997.4|33979.4|33997.4|33979.4|0
1695461700000|2023-09-23 09:35:00|33996.3|33978.3|33996.3|33978.3|33996.3|33978.3|33996.3|33978.3|0
1695462000000|2023-09-23 09:40:00|33994.9|33976.9|33994.9|33976.9|33994.9|33976.9|33994.9|33976.9|0
1695465300000|2023-09-23 10:35:00|33995|33977|33995|33977|33995|33977|33995|33977|0
1695468000000|2023-09-23 11:20:00|33994.4|33976.4|33994.4|33976.4|33994.4|33976.4|33994.4|33976.4|0
1695468600000|2023-09-23 11:30:00|33994.5|33976.5|33994.5|33976.5|33994.5|33976.5|33994.5|33976.5|0
1695496500000|2023-09-23 19:15:00|33993.8|33975.8|33994.5|33976.5|33994.5|33976.5|33993.8|33975.8|0
1695520800000|2023-09-24 02:00:00|33987.3|33969.3|33987.3|33969.3|33987.3|33969.3|33987.3|33969.3|0
1695538500000|2023-09-24 06:55:00|33987.1|33969.1|33987.1|33969.1|33987.1|33969.1|33987.1|33969.1|0
1695550500000|2023-09-24 10:15:00|33986.4|33968.4|33986.4|33968.4|33986.4|33968.4|33982.8|33964.8|0
1695551400000|2023-09-24 10:30:00|33984|33966|33984|33966|33984|33966|33984|33966|0
1695565200000|2023-09-24 14:20:00|33982.8|33964.8|33982.8|33964.8|33982.8|33964.8|33982.8|33964.8|0
1695574500000|2023-09-24 16:55:00|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|0
1695576300000|2023-09-24 17:25:00|33981.7|33963.7|33981.7|33963.7|33981.7|33963.7|33981.7|33963.7|0
1695583200000|2023-09-24 19:20:00|33985.3|33967.3|33985.3|33967.3|33985.3|33967.3|33985.3|33967.3|0
1695585300000|2023-09-24 19:55:00|33985.2|33967.2|33985.2|33967.2|33985.2|33967.2|33985.2|33967.2|0
1695586500000|2023-09-24 20:15:00|33985.3|33967.3|33985.3|33967.3|33985.3|33967.3|33985.3|33967.3|0
1695588000000|2023-09-24 20:40:00|33985.4|33967.4|33985.4|33967.4|33985.4|33967.4|33985.4|33967.4|0
1695590400000|2023-09-24 21:20:00|33985.8|33967.8|33985.8|33967.8|33985.8|33967.8|33985.4|33967.4|0
1695592800000|2023-09-24 22:00:00|33989.2|33971.2|34031.5|34013.5|34035|34017|33989.2|33971.2|0
1695593100000|2023-09-24 22:05:00|34031|34013|34036|34018|34037.5|34019.5|34028|34010|0
1695593400000|2023-09-24 22:10:00|34035.5|34017.5|34038.5|34020.5|34041.5|34023.5|34033|34015|0
1695593700000|2023-09-24 22:15:00|34037.5|34019.5|34040|34022|34040.5|34022.5|34035|34017|0
1695594000000|2023-09-24 22:20:00|34040.5|34022.5|34036|34018|34042|34024|34033.5|34015.5|0
1695594300000|2023-09-24 22:25:00|34036.5|34018.5|34040|34022|34040|34022|34036|34018|0
1695594600000|2023-09-24 22:30:00|34040.5|34022.5|34036|34018|34040.5|34022.5|34033|34015|0
1695594900000|2023-09-24 22:35:00|34035.5|34017.5|34033|34015|34036|34018|34031.5|34013.5|0
1695595200000|2023-09-24 22:40:00|34033.5|34015.5|34028|34010|34034|34016|34026.5|34008.5|0
1695595500000|2023-09-24 22:45:00|34028.5|34010.5|34029|34011|34032|34014|34027|34009|0
1695595800000|2023-09-24 22:50:00|34029.5|34011.5|34028|34010|34030|34012|34027|34009|0
1695596100000|2023-09-24 22:55:00|34028.5|34010.5|34026.5|34008.5|34029.5|34011.5|34026|34008|0
1695596400000|2023-09-24 23:00:00|34027.5|34009.5|34024|34006|34027.5|34009.5|34022.5|34004.5|0
1695596700000|2023-09-24 23:05:00|34023.5|34005.5|34024|34006|34028|34010|34023|34005|0
1695597000000|2023-09-24 23:10:00|34023.5|34005.5|34026|34008|34027|34009|34023|34005|0
1695597300000|2023-09-24 23:15:00|34026.5|34008.5|34025|34007|34028|34010|34023|34005|0
1695597600000|2023-09-24 23:20:00|34024|34006|34020|34002|34024.5|34006.5|34017.5|33999.5|0
1695597900000|2023-09-24 23:25:00|34019|34001|34022.5|34004.5|34026.5|34008.5|34018|34000|0
1695598200000|2023-09-24 23:30:00|34023|34005|34026|34008|34027.5|34009.5|34022.5|34004.5|0
1695598500000|2023-09-24 23:35:00|34026.5|34008.5|34027|34009|34028.5|34010.5|34024.5|34006.5|0
1695598800000|2023-09-24 23:40:00|34027.5|34009.5|34030|34012|34031|34013|34027.5|34009.5|0
1695599100000|2023-09-24 23:45:00|34030.5|34012.5|34028|34010|34031.5|34013.5|34025|34007|0
1695599400000|2023-09-24 23:50:00|34027.5|34009.5|34026|34008|34028|34010|34022.5|34004.5|0
1695599700000|2023-09-24 23:55:00|34025|34007|34025|34007|34027.5|34009.5|34022.5|34004.5|0
1695600000000|2023-09-25 00:00:00|34025.5|34007.5|34006.5|33988.5|34029|34011|34006.5|33988.5|0
1695600300000|2023-09-25 00:05:00|34007|33989|34012|33994|34015|33997|34004.5|33986.5|0
1695600600000|2023-09-25 00:10:00|34012.5|33994.5|33998|33980|34015.5|33997.5|33997|33979|0
1695600900000|2023-09-25 00:15:00|33998.5|33980.5|33986|33968|33998.5|33980.5|33984.5|33966.5|0
1695601200000|2023-09-25 00:20:00|33985.5|33967.5|33989.5|33971.5|33995.5|33977.5|33983.5|33965.5|0
1695601500000|2023-09-25 00:25:00|33990|33972|34000|33982|34001.5|33983.5|33988.5|33970.5|0
1695601800000|2023-09-25 00:30:00|34000.5|33982.5|33997|33979|34002.5|33984.5|33997|33979|0
1695602100000|2023-09-25 00:35:00|33996.5|33978.5|34000|33982|34000.5|33982.5|33995|33977|0
1695602400000|2023-09-25 00:40:00|33999|33981|34001|33983|34005|33987|33998|33980|0
1695602700000|2023-09-25 00:45:00|34001.5|33983.5|34011.5|33993.5|34011.5|33993.5|34000|33982|0
1695603000000|2023-09-25 00:50:00|34012|33994|34010.5|33992.5|34015.5|33997.5|34007.5|33989.5|0
1695603300000|2023-09-25 00:55:00|34010|33992|34013|33995|34017|33999|34010|33992|0
1695603600000|2023-09-25 01:00:00|34014.5|33996.5|34016.5|33998.5|34017.5|33999.5|34012.5|33994.5|0
1695603900000|2023-09-25 01:05:00|34017|33999|34017|33999|34019|34001|34015|33997|0
1695604200000|2023-09-25 01:10:00|34016.5|33998.5|34021.5|34003.5|34021.5|34003.5|34015.5|33997.5|0
1695604500000|2023-09-25 01:15:00|34022.5|34004.5|34028|34010|34029|34011|34021|34003|0
1695604800000|2023-09-25 01:20:00|34028.5|34010.5|34034|34016|34034.5|34016.5|34024.5|34006.5|0
1695605100000|2023-09-25 01:25:00|34033.5|34015.5|34027|34009|34035.5|34017.5|34024|34006|0
1695605400000|2023-09-25 01:30:00|34026.5|34008.5|34035.5|34017.5|34035.5|34017.5|34024|34006|0
1695605700000|2023-09-25 01:35:00|34036|34018|34038.5|34020.5|34047.5|34029.5|34035|34017|0
1695606000000|2023-09-25 01:40:00|34038|34020|34025.5|34007.5|34039|34021|34025.5|34007.5|0
1695606300000|2023-09-25 01:45:00|34025|34007|34031|34013|34036.5|34018.5|34024|34006|0
1695606600000|2023-09-25 01:50:00|34030.5|34012.5|34028|34010|34034|34016|34028|34010|0
1695606900000|2023-09-25 01:55:00|34028.5|34010.5|34026.5|34008.5|34029|34011|34024|34006|0
1695607200000|2023-09-25 02:00:00|34028|34010|34025|34007|34036.5|34018.5|34024.5|34006.5|0
1695607500000|2023-09-25 02:05:00|34024.5|34006.5|34028.5|34010.5|34031|34013|34024|34006|0
1695607800000|2023-09-25 02:10:00|34028|34010|34035|34017|34037.5|34019.5|34025|34007|0
1695608100000|2023-09-25 02:15:00|34036|34018|34039|34021|34040.5|34022.5|34032|34014|0
1695608400000|2023-09-25 02:20:00|34039.5|34021.5|34037|34019|34042|34024|34035.5|34017.5|0
1695608700000|2023-09-25 02:25:00|34037.5|34019.5|34039.5|34021.5|34044|34026|34034|34016|0
1695609000000|2023-09-25 02:30:00|34042|34024|34046|34028|34046|34028|34039|34021|0
1695609300000|2023-09-25 02:35:00|34045.5|34027.5|34053.5|34035.5|34054.5|34036.5|34044|34026|0
1695609600000|2023-09-25 02:40:00|34054|34036|34053|34035|34055|34037|34048.5|34030.5|0
1695609900000|2023-09-25 02:45:00|34052.5|34034.5|34056.5|34038.5|34056.5|34038.5|34052.5|34034.5|0
1695610200000|2023-09-25 02:50:00|34057.5|34039.5|34053|34035|34059|34041|34051|34033|0
1695610500000|2023-09-25 02:55:00|34052.5|34034.5|34054.5|34036.5|34055.5|34037.5|34052|34034|0
1695610800000|2023-09-25 03:00:00|34055|34037|34055|34037|34057.5|34039.5|34053|34035|0
1695611100000|2023-09-25 03:05:00|34054.5|34036.5|34060.5|34042.5|34063.5|34045.5|34054.5|34036.5|0
1695611400000|2023-09-25 03:10:00|34061|34043|34061|34043|34063.5|34045.5|34056|34038|0
1695611700000|2023-09-25 03:15:00|34060.5|34042.5|34059.5|34041.5|34060.5|34042.5|34056.5|34038.5|0
1695612000000|2023-09-25 03:20:00|34060|34042|34062|34044|34062.5|34044.5|34058.5|34040.5|0
1695612300000|2023-09-25 03:25:00|34061.5|34043.5|34067|34049|34068|34050|34061.5|34043.5|0
1695612600000|2023-09-25 03:30:00|34066.5|34048.5|34056.5|34038.5|34066.5|34048.5|34055.5|34037.5|0
1695612900000|2023-09-25 03:35:00|34057|34039|34056|34038|34059|34041|34054|34036|0
1695613200000|2023-09-25 03:40:00|34056.5|34038.5|34057.5|34039.5|34058.5|34040.5|34054.5|34036.5|0
1695613500000|2023-09-25 03:45:00|34058|34040|34056.5|34038.5|34060|34042|34055|34037|0
1695613800000|2023-09-25 03:50:00|34057|34039|34059.5|34041.5|34060|34042|34057|34039|0
1695614100000|2023-09-25 03:55:00|34059|34041|34058.5|34040.5|34061.5|34043.5|34057.5|34039.5|0
1695614400000|2023-09-25 04:00:00|34058|34040|34056.5|34038.5|34060|34042|34056|34038|0
1695614700000|2023-09-25 04:05:00|34056|34038|34059|34041|34059|34041|34055.5|34037.5|0
1695615000000|2023-09-25 04:10:00|34058.5|34040.5|34059|34041|34059|34041|34055.5|34037.5|0
1695615300000|2023-09-25 04:15:00|34058.5|34040.5|34063.5|34045.5|34063.5|34045.5|34058|34040|0
1695615600000|2023-09-25 04:20:00|34063|34045|34062.5|34044.5|34065|34047|34062.5|34044.5|0
1695615900000|2023-09-25 04:25:00|34062|34044|34065|34047|34066|34048|34061|34043|0
1695616200000|2023-09-25 04:30:00|34064.5|34046.5|34060|34042|34065.5|34047.5|34059.5|34041.5|0
1695616500000|2023-09-25 04:35:00|34059.5|34041.5|34058|34040|34059.5|34041.5|34046.5|34028.5|0
1695616800000|2023-09-25 04:40:00|34058.5|34040.5|34052|34034|34058.5|34040.5|34051.5|34033.5|0
1695617100000|2023-09-25 04:45:00|34052.5|34034.5|34053|34035|34056.5|34038.5|34052|34034|0
1695617400000|2023-09-25 04:50:00|34053.5|34035.5|34056|34038|34058.5|34040.5|34053|34035|0
1695617700000|2023-09-25 04:55:00|34055.5|34037.5|34056.5|34038.5|34057.5|34039.5|34055|34037|0
1695618000000|2023-09-25 05:00:00|34056|34038|34059|34041|34066|34048|34055|34037|0
1695618300000|2023-09-25 05:05:00|34059.5|34041.5|34057|34039|34059.5|34041.5|34052.5|34034.5|0
1695618600000|2023-09-25 05:10:00|34056.5|34038.5|34051.5|34033.5|34057|34039|34050|34032|0
1695618900000|2023-09-25 05:15:00|34052.5|34034.5|34056|34038|34056|34038|34050.5|34032.5|0
1695619200000|2023-09-25 05:20:00|34055.5|34037.5|34058|34040|34060|34042|34055|34037|0
1695619500000|2023-09-25 05:25:00|34058.5|34040.5|34058|34040|34059|34041|34054.5|34036.5|0
1695619800000|2023-09-25 05:30:00|34057.5|34039.5|34050.5|34032.5|34057.5|34039.5|34050|34032|0
1695620100000|2023-09-25 05:35:00|34050|34032|34053|34035|34055.5|34037.5|34050|34032|0
1695620400000|2023-09-25 05:40:00|34053.5|34035.5|34050|34032|34054.5|34036.5|34049.5|34031.5|0
1695620700000|2023-09-25 05:45:00|34049.5|34031.5|34048.5|34030.5|34052.5|34034.5|34042|34024|0
1695621000000|2023-09-25 05:50:00|34049|34031|34045|34027|34049|34031|34040.5|34022.5|0
1695621300000|2023-09-25 05:55:00|34044.5|34026.5|34043.5|34025.5|34045.5|34027.5|34042.5|34024.5|0
1695621600000|2023-09-25 06:00:00|34043|34025|34043|34025|34048|34030|34040|34022|0
1695621900000|2023-09-25 06:05:00|34042.5|34024.5|34057.5|34039.5|34057.5|34039.5|34039|34021|0
1695622200000|2023-09-25 06:10:00|34059|34041|34059|34041|34067|34049|34058|34040|0
1695622500000|2023-09-25 06:15:00|34060.5|34042.5|34053.5|34035.5|34060.5|34042.5|34051.5|34033.5|0
1695622800000|2023-09-25 06:20:00|34054.5|34036.5|34047|34029|34054.5|34036.5|34047|34029|0
1695623100000|2023-09-25 06:25:00|34047.5|34029.5|34049|34031|34049.5|34031.5|34045.5|34027.5|0
1695623400000|2023-09-25 06:30:00|34049.5|34031.5|34047|34029|34051.5|34033.5|34043.5|34025.5|0
1695623700000|2023-09-25 06:35:00|34047.5|34029.5|34043.5|34025.5|34051|34033|34043|34025|0
1695624000000|2023-09-25 06:40:00|34044|34026|34045.5|34027.5|34045.5|34027.5|34040.5|34022.5|0
1695624300000|2023-09-25 06:45:00|34045|34027|34054.5|34036.5|34054.5|34036.5|34044.5|34026.5|0
1695624600000|2023-09-25 06:50:00|34053.5|34035.5|34054.5|34036.5|34056|34038|34052|34034|0
1695624900000|2023-09-25 06:55:00|34055|34037|34050|34032|34062|34044|34050|34032|0
1695625200000|2023-09-25 07:00:00|34048|34030|34049|34031|34056|34038|34046|34028|0
1695625500000|2023-09-25 07:05:00|34049.5|34031.5|34055.5|34037.5|34065.5|34047.5|34046.5|34028.5|0
1695625800000|2023-09-25 07:10:00|34056|34038|34074.5|34056.5|34074.5|34056.5|34056|34038|0
1695626100000|2023-09-25 07:15:00|34075.5|34057.5|34081.5|34063.5|34083.5|34065.5|34073|34055|0
1695626400000|2023-09-25 07:20:00|34082|34064|34084|34066|34088|34070|34076|34058|0
1695626700000|2023-09-25 07:25:00|34084.5|34066.5|34099.5|34081.5|34101|34083|34081.5|34063.5|0
1695627000000|2023-09-25 07:30:00|34099|34081|34109|34091|34110.5|34092.5|34090|34072|0
1695627300000|2023-09-25 07:35:00|34108.5|34090.5|34092.5|34074.5|34109.5|34091.5|34091|34073|0
1695627600000|2023-09-25 07:40:00|34093|34075|34105|34087|34105|34087|34092|34074|0
1695627900000|2023-09-25 07:45:00|34104|34086|34090.5|34072.5|34106|34088|34090|34072|0
1695628200000|2023-09-25 07:50:00|34092|34074|34086|34068|34097|34079|34083|34065|0
1695628500000|2023-09-25 07:55:00|34086.5|34068.5|34096|34078|34100|34082|34086|34068|0
1695628800000|2023-09-25 08:00:00|34095.5|34077.5|34083|34065|34097.5|34079.5|34080|34062|0
1695629100000|2023-09-25 08:05:00|34082.5|34064.5|34076|34058|34087|34069|34071|34053|0
1695629400000|2023-09-25 08:10:00|34076.5|34058.5|34063|34045|34082|34064|34060.5|34042.5|0
1695629700000|2023-09-25 08:15:00|34062.5|34044.5|34046.5|34028.5|34063.5|34045.5|34043|34025|0
1695630000000|2023-09-25 08:20:00|34046|34028|34031.5|34013.5|34047|34029|34023|34005|0
1695630300000|2023-09-25 08:25:00|34032|34014|34008.5|33990.5|34032|34014|34003|33985|0
1695630600000|2023-09-25 08:30:00|34005|33987|33986.5|33968.5|34005|33987|33981.5|33963.5|0
1695630900000|2023-09-25 08:35:00|33986|33968|33945.5|33927.5|33989|33971|33945.5|33927.5|0
1695631200000|2023-09-25 08:40:00|33947|33929|33912|33894|33947|33929|33906.5|33888.5|0
1695631500000|2023-09-25 08:45:00|33909.5|33891.5|33931.5|33913.5|33934.5|33916.5|33902|33884|0
1695631800000|2023-09-25 08:50:00|33933|33915|33923|33905|33937|33919|33913.5|33895.5|0
1695632100000|2023-09-25 08:55:00|33924|33906|33930|33912|33933.5|33915.5|33919.5|33901.5|0
1695632400000|2023-09-25 09:00:00|33930.5|33912.5|33924.5|33906.5|33938.5|33920.5|33921.5|33903.5|0
1695632700000|2023-09-25 09:05:00|33924|33906|33946|33928|33951|33933|33923|33905|0
1695633000000|2023-09-25 09:10:00|33945.5|33927.5|33944|33926|33949|33931|33935|33917|0
1695633300000|2023-09-25 09:15:00|33942|33924|33954|33936|33954.5|33936.5|33940|33922|0
1695633600000|2023-09-25 09:20:00|33954.5|33936.5|33971.5|33953.5|33972|33954|33954.5|33936.5|0
1695633900000|2023-09-25 09:25:00|33972|33954|33979.5|33961.5|33983|33965|33971|33953|0
1695634200000|2023-09-25 09:30:00|33980.5|33962.5|33976.5|33958.5|33982.5|33964.5|33967|33949|0
1695634500000|2023-09-25 09:35:00|33976|33958|33964.5|33946.5|33976|33958|33962|33944|0
1695634800000|2023-09-25 09:40:00|33963.5|33945.5|33951.5|33933.5|33966.5|33948.5|33941.5|33923.5|0
1695635100000|2023-09-25 09:45:00|33952|33934|33956.5|33938.5|33959.5|33941.5|33942.5|33924.5|0
1695635400000|2023-09-25 09:50:00|33956|33938|33960|33942|33963|33945|33948|33930|0
1695635700000|2023-09-25 09:55:00|33959.5|33941.5|33980|33962|33982|33964|33959.5|33941.5|0
1695636000000|2023-09-25 10:00:00|33979.5|33961.5|33970|33952|33985|33967|33961|33943|0
1695636300000|2023-09-25 10:05:00|33969.5|33951.5|33976|33958|33979|33961|33967|33949|0
1695636600000|2023-09-25 10:10:00|33976.5|33958.5|33972|33954|33976.5|33958.5|33965.5|33947.5|0
1695636900000|2023-09-25 10:15:00|33973|33955|33981|33963|33987|33969|33973|33955|0
1695637200000|2023-09-25 10:20:00|33981.5|33963.5|33989|33971|33990.5|33972.5|33979|33961|0
1695637500000|2023-09-25 10:25:00|33988.5|33970.5|33987.5|33969.5|33991|33973|33978|33960|0
1695637800000|2023-09-25 10:30:00|33988|33970|33969|33951|33988.5|33970.5|33969|33951|0
1695638100000|2023-09-25 10:35:00|33969.5|33951.5|33959.5|33941.5|33975.5|33957.5|33958|33940|0
1695638400000|2023-09-25 10:40:00|33957|33939|33953|33935|33958|33940|33940|33922|0
1695638700000|2023-09-25 10:45:00|33953.5|33935.5|33964|33946|33977|33959|33951|33933|0
1695639000000|2023-09-25 10:50:00|33964.5|33946.5|33969|33951|33976|33958|33964|33946|0
1695639300000|2023-09-25 10:55:00|33969.5|33951.5|33964|33946|33973|33955|33954|33936|0
1695639600000|2023-09-25 11:00:00|33967|33949|33982|33964|33982|33964|33964|33946|0
1695639900000|2023-09-25 11:05:00|33981.5|33963.5|33984|33966|33986|33968|33976|33958|0
1695640200000|2023-09-25 11:10:00|33984.5|33966.5|33970.5|33952.5|33986|33968|33955|33937|0
1695640500000|2023-09-25 11:15:00|33970|33952|33955|33937|33978.5|33960.5|33953|33935|0
1695640800000|2023-09-25 11:20:00|33957|33939|33963|33945|33965.5|33947.5|33952.5|33934.5|0
1695641100000|2023-09-25 11:25:00|33962|33944|33963|33945|33975|33957|33960|33942|0
1695641400000|2023-09-25 11:30:00|33962.5|33944.5|33925.5|33907.5|33962.5|33944.5|33925.5|33907.5|0
1695641700000|2023-09-25 11:35:00|33925|33907|33940|33922|33947|33929|33922.5|33904.5|0
1695642000000|2023-09-25 11:40:00|33940.5|33922.5|33932|33914|33943.5|33925.5|33931.5|33913.5|0
1695642300000|2023-09-25 11:45:00|33934|33916|33906|33888|33935.5|33917.5|33906|33888|0
1695642600000|2023-09-25 11:50:00|33904.5|33886.5|33919|33901|33921|33903|33902|33884|0
1695642900000|2023-09-25 11:55:00|33918.5|33900.5|33912|33894|33920.5|33902.5|33904.5|33886.5|0
1695643200000|2023-09-25 12:00:00|33911|33893|33922.5|33904.5|33931|33913|33911|33893|0
1695643500000|2023-09-25 12:05:00|33922|33904|33928|33910|33928.5|33910.5|33915.5|33897.5|0
1695643800000|2023-09-25 12:10:00|33925|33907|33913.5|33895.5|33925|33907|33904.5|33886.5|0
1695644100000|2023-09-25 12:15:00|33915.5|33897.5|33909.5|33891.5|33924|33906|33909.5|33891.5|0
1695644400000|2023-09-25 12:20:00|33910.5|33892.5|33890|33872|33910.5|33892.5|33881.5|33863.5|0
1695644700000|2023-09-25 12:25:00|33889|33871|33908|33890|33908|33890|33884|33866|0
1695645000000|2023-09-25 12:30:00|33909.5|33891.5|33893|33875|33913.5|33895.5|33891.5|33873.5|0
1695645300000|2023-09-25 12:35:00|33893.5|33875.5|33912|33894|33925.5|33907.5|33893.5|33875.5|0
1695645600000|2023-09-25 12:40:00|33911.5|33893.5|33916|33898|33920|33902|33902|33884|0
1695645900000|2023-09-25 12:45:00|33917|33899|33914|33896|33921|33903|33908.5|33890.5|0
1695646200000|2023-09-25 12:50:00|33914.5|33896.5|33929|33911|33932.5|33914.5|33914|33896|0
1695646500000|2023-09-25 12:55:00|33927|33909|33900.5|33882.5|33930|33912|33895|33877|0
1695646800000|2023-09-25 13:00:00|33901|33883|33881|33863|33907.5|33889.5|33876|33858|0
1695647100000|2023-09-25 13:05:00|33880.5|33862.5|33858.5|33840.5|33892.5|33874.5|33849.5|33831.5|0
1695647400000|2023-09-25 13:10:00|33857.5|33839.5|33867|33849|33868|33850|33843|33825|0
1695647700000|2023-09-25 13:15:00|33866|33848|33894|33876|33894.5|33876.5|33864|33846|0
1695648000000|2023-09-25 13:20:00|33894.5|33876.5|33888|33870|33896|33878|33875.5|33857.5|0
1695648300000|2023-09-25 13:25:00|33888.5|33870.5|33890.5|33872.5|33893|33875|33872.5|33854.5|0
1695648600000|2023-09-25 13:30:00|33893|33875|33882.5|33864.5|33920.5|33902.5|33878|33860|0
1695648900000|2023-09-25 13:35:00|33886|33868|33863.2|33845.2|33915.5|33897.5|33845.2|33827.2|0
1695649200000|2023-09-25 13:40:00|33866.2|33848.2|33884.2|33866.2|33889.2|33871.2|33851.2|33833.2|0
1695649500000|2023-09-25 13:45:00|33887.2|33869.2|33891.2|33873.2|33909.7|33891.7|33873.2|33855.2|0
1695649800000|2023-09-25 13:50:00|33884.4|33866.4|33903.5|33885.5|33908.5|33890.5|33883.5|33865.5|0
1695650100000|2023-09-25 13:55:00|33905|33887|33927.5|33909.5|33930|33912|33899|33881|0
1695650400000|2023-09-25 14:00:00|33928|33910|33895.5|33877.5|33936|33918|33890.5|33872.5|0
1695650700000|2023-09-25 14:05:00|33897.5|33879.5|33890.5|33872.5|33914.5|33896.5|33879.5|33861.5|0
1695651000000|2023-09-25 14:10:00|33889.5|33871.5|33905.5|33887.5|33926|33908|33888|33870|0
1695651300000|2023-09-25 14:15:00|33904|33886|33858.5|33840.5|33913.5|33895.5|33858.5|33840.5|0
1695651600000|2023-09-25 14:20:00|33857.4|33839.4|33845.4|33827.4|33869.9|33851.9|33831.4|33813.4|0
1695651900000|2023-09-25 14:25:00|33845.9|33827.9|33825.9|33807.9|33845.9|33827.9|33813.9|33795.9|0
1695652200000|2023-09-25 14:30:00|33823.9|33805.9|33853.9|33835.9|33864.9|33846.9|33815.9|33797.9|0
1695652500000|2023-09-25 14:35:00|33855.9|33837.9|33857.9|33839.9|33860.9|33842.9|33840.4|33822.4|0
1695652800000|2023-09-25 14:40:00|33857.4|33839.4|33843.9|33825.9|33858.9|33840.9|33840.9|33822.9|0
1695653100000|2023-09-25 14:45:00|33842.9|33824.9|33852.4|33834.4|33861.9|33843.9|33839.9|33821.9|0
1695653400000|2023-09-25 14:50:00|33851.9|33833.9|33817.9|33799.9|33852.9|33834.9|33815.9|33797.9|0
1695653700000|2023-09-25 14:55:00|33816.9|33798.9|33801.9|33783.9|33817.9|33799.9|33800.9|33782.9|0
1695654000000|2023-09-25 15:00:00|33801.4|33783.4|33800.4|33782.4|33807.9|33789.9|33787.9|33769.9|0
1695654300000|2023-09-25 15:05:00|33800.9|33782.9|33871|33853|33876|33858|33798.4|33780.4|0
1695654600000|2023-09-25 15:10:00|33873|33855|33870.5|33852.5|33880.5|33862.5|33859|33841|0
1695654900000|2023-09-25 15:15:00|33873|33855|33951|33933|33951|33933|33873|33855|0
1695655200000|2023-09-25 15:20:00|33950.5|33932.5|33946.5|33928.5|33956.5|33938.5|33936|33918|0
1695655500000|2023-09-25 15:25:00|33946|33928|33921.5|33903.5|33949.5|33931.5|33918|33900|0
1695655800000|2023-09-25 15:30:00|33923|33905|33928|33910|33943|33925|33917|33899|0
1695656100000|2023-09-25 15:35:00|33930|33912|33917.5|33899.5|33943|33925|33914.5|33896.5|0
1695656400000|2023-09-25 15:40:00|33916|33898|33969.5|33951.5|33980.5|33962.5|33915|33897|0
1695656700000|2023-09-25 15:45:00|33971|33953|33954.5|33936.5|33975|33957|33947|33929|0
1695657000000|2023-09-25 15:50:00|33954|33936|33959.9|33941.9|33973|33955|33952|33934|0
1695657300000|2023-09-25 15:55:00|33961.9|33943.9|33956.9|33938.9|33969.9|33951.9|33946.4|33928.4|0
1695657600000|2023-09-25 16:00:00|33957.9|33939.9|33954.9|33936.9|33968.9|33950.9|33947.9|33929.9|0
1695657900000|2023-09-25 16:05:00|33955.4|33937.4|33962.9|33944.9|33977.9|33959.9|33955.4|33937.4|0
1695658200000|2023-09-25 16:10:00|33960.4|33942.4|33970.4|33952.4|33979.9|33961.9|33959.9|33941.9|0
1695658500000|2023-09-25 16:15:00|33970.9|33952.9|33984.9|33966.9|33995.9|33977.9|33969.9|33951.9|0
1695658800000|2023-09-25 16:20:00|33984.4|33966.4|33996.9|33978.9|34000.9|33982.9|33984.4|33966.4|0
1695659100000|2023-09-25 16:25:00|33994.9|33976.9|33990.4|33972.4|33998.9|33980.9|33983.9|33965.9|0
1695659400000|2023-09-25 16:30:00|33990.9|33972.9|33983.9|33965.9|33993.9|33975.9|33982.9|33964.9|0
1695659700000|2023-09-25 16:35:00|33982.9|33964.9|33972.4|33954.4|33987.4|33969.4|33968.9|33950.9|0
1695660000000|2023-09-25 16:40:00|33971.9|33953.9|33970.9|33952.9|33986.4|33968.4|33969.9|33951.9|0
1695660300000|2023-09-25 16:45:00|33971.9|33953.9|33956.9|33938.9|33973.4|33955.4|33955.9|33937.9|0
1695660600000|2023-09-25 16:50:00|33957.9|33939.9|33953.9|33935.9|33958.9|33940.9|33922.9|33904.9|0
1695660900000|2023-09-25 16:55:00|33951.9|33933.9|33950.4|33932.4|33952.9|33934.9|33935.9|33917.9|0
1695661200000|2023-09-25 17:00:00|33948.1|33930.1|33933.1|33915.1|33948.1|33930.1|33928.6|33910.6|0
1695661500000|2023-09-25 17:05:00|33933.6|33915.6|33971.6|33953.6|33979.6|33961.6|33931.1|33913.1|0
1695661800000|2023-09-25 17:10:00|33974.6|33956.6|33987.6|33969.6|33998.6|33980.6|33971.6|33953.6|0
1695662100000|2023-09-25 17:15:00|33990.6|33972.6|33979.6|33961.6|33996.1|33978.1|33974.6|33956.6|0
1695662400000|2023-09-25 17:20:00|33980.1|33962.1|33954.6|33936.6|33983.6|33965.6|33951.6|33933.6|0
1695662700000|2023-09-25 17:25:00|33954.1|33936.1|33931.1|33913.1|33957.1|33939.1|33908.6|33890.6|0
1695663000000|2023-09-25 17:30:00|33930.6|33912.6|33928.6|33910.6|33930.6|33912.6|33906.6|33888.6|0
1695663300000|2023-09-25 17:35:00|33928.1|33910.1|33946.6|33928.6|33946.6|33928.6|33919.1|33901.1|0
1695663600000|2023-09-25 17:40:00|33947.6|33929.6|33933.1|33915.1|33948.6|33930.6|33929.1|33911.1|0
1695663900000|2023-09-25 17:45:00|33932.6|33914.6|33940.6|33922.6|33943.6|33925.6|33911.1|33893.1|0
1695664200000|2023-09-25 17:50:00|33939.6|33921.6|33953.1|33935.1|33964.6|33946.6|33938.6|33920.6|0
1695664500000|2023-09-25 17:55:00|33952.6|33934.6|33976.1|33958.1|33977.6|33959.6|33952.1|33934.1|0
1695664800000|2023-09-25 18:00:00|33976.6|33958.6|33988.6|33970.6|33990.6|33972.6|33976.6|33958.6|0
1695665100000|2023-09-25 18:05:00|33990.1|33972.1|33967.6|33949.6|33993.6|33975.6|33966.6|33948.6|0
1695665400000|2023-09-25 18:10:00|33966.6|33948.6|33959.6|33941.6|33978.1|33960.1|33959.6|33941.6|0
1695665700000|2023-09-25 18:15:00|33960.6|33942.6|33953.6|33935.6|33963.6|33945.6|33941.1|33923.1|0
1695666000000|2023-09-25 18:20:00|33954.8|33936.8|33930.8|33912.8|33958.8|33940.8|33926.8|33908.8|0
1695666300000|2023-09-25 18:25:00|33931.8|33913.8|33934.8|33916.8|33953.3|33935.3|33927.8|33909.8|0
1695666600000|2023-09-25 18:30:00|33932.3|33914.3|33948.8|33930.8|33953.3|33935.3|33925.8|33907.8|0
1695666900000|2023-09-25 18:35:00|33946.8|33928.8|33955.3|33937.3|33985.8|33967.8|33946.3|33928.3|0
1695667200000|2023-09-25 18:40:00|33954.8|33936.8|33951.8|33933.8|33973.8|33955.8|33944.8|33926.8|0
1695667500000|2023-09-25 18:45:00|33950.3|33932.3|33951.3|33933.3|33965.8|33947.8|33946.8|33928.8|0
1695667800000|2023-09-25 18:50:00|33950.3|33932.3|33943.8|33925.8|33957.8|33939.8|33938.8|33920.8|0
1695668100000|2023-09-25 18:55:00|33940.8|33922.8|33928.8|33910.8|33947.8|33929.8|33928.3|33910.3|0
1695668400000|2023-09-25 19:00:00|33927.3|33909.3|33896.3|33878.3|33939.8|33921.8|33885.8|33867.8|0
1695668700000|2023-09-25 19:05:00|33894.8|33876.8|33878.8|33860.8|33899.3|33881.3|33878.3|33860.3|0
1695669000000|2023-09-25 19:10:00|33876.8|33858.8|33918.3|33900.3|33918.3|33900.3|33876.8|33858.8|0
1695669300000|2023-09-25 19:15:00|33916.8|33898.8|33973.8|33955.8|33976.8|33958.8|33915.3|33897.3|0
1695669600000|2023-09-25 19:20:00|33972.8|33954.8|33949.3|33931.3|33982.8|33964.8|33944.8|33926.8|0
1695669900000|2023-09-25 19:25:00|33950.8|33932.8|33943.8|33925.8|33950.8|33932.8|33914.3|33896.3|0
1695670200000|2023-09-25 19:30:00|33940.3|33922.3|33952.3|33934.3|33963.8|33945.8|33928.3|33910.3|0
1695670500000|2023-09-25 19:35:00|33951.8|33933.8|33976.8|33958.8|33978.8|33960.8|33938.8|33920.8|0
1695670800000|2023-09-25 19:40:00|33975.7|33957.7|33947.7|33929.7|33980.2|33962.2|33945.2|33927.2|0
1695671100000|2023-09-25 19:45:00|33946.7|33928.7|33973.2|33955.2|33975.7|33957.7|33946.7|33928.7|0
1695671400000|2023-09-25 19:50:00|33970.2|33952.2|33953.7|33935.7|34003.2|33985.2|33945.7|33927.7|0
1695671700000|2023-09-25 19:55:00|33954.2|33936.2|34016.7|33998.7|34028.7|34010.7|33948.7|33930.7|0
1695672000000|2023-09-25 20:00:00|34024.7|34006.7|34016.7|33998.7|34037.2|34019.2|34015.2|33997.2|0
1695672300000|2023-09-25 20:05:00|34015.7|33997.7|34019.2|34001.2|34027.2|34009.2|34015.7|33997.7|0
1695672600000|2023-09-25 20:10:00|34018.7|34000.7|34028.2|34010.2|34039.7|34021.7|34018.7|34000.7|0
1695672900000|2023-09-25 20:15:00|34029.2|34011.2|34034.7|34016.7|34038.2|34020.2|34027.7|34009.7|0
1695673200000|2023-09-25 20:20:00|34035.2|34017.2|34031.7|34013.7|34035.7|34017.7|34029.7|34011.7|0
1695673500000|2023-09-25 20:25:00|34031.2|34013.2|34033.2|34015.2|34035.7|34017.7|34031.2|34013.2|0
1695673800000|2023-09-25 20:30:00|34033.7|34015.7|34034.7|34016.7|34035.7|34017.7|34032.7|34014.7|0
1695674100000|2023-09-25 20:35:00|34034.2|34016.2|34039.7|34021.7|34040.7|34022.7|34033.7|34015.7|0
1695674400000|2023-09-25 20:40:00|34040.2|34022.2|34041.7|34023.7|34041.7|34023.7|34038.7|34020.7|0
1695674700000|2023-09-25 20:45:00|34041.2|34023.2|34043.7|34025.7|34045.7|34027.7|34039.7|34021.7|0
1695675000000|2023-09-25 20:50:00|34043.2|34025.2|34041.2|34023.2|34045.7|34027.7|34041.2|34023.2|0
1695675300000|2023-09-25 20:55:00|34041.7|34023.7|34038.2|34020.2|34043.2|34025.2|34038.2|34020.2|0
1695675600000|2023-09-25 21:00:00|34041|34023|34039.4|34021.4|34042.9|34024.9|34039.2|34021.2|0
1695675900000|2023-09-25 21:05:00|34039.7|34021.7|34039.1|34021.1|34039.7|34021.7|34038.8|34020.8|0
1695676200000|2023-09-25 21:10:00|34038.5|34020.5|34037.5|34019.5|34040.5|34022.5|34037|34019|0
1695676500000|2023-09-25 21:15:00|34039|34021|34039.2|34021.2|34039.2|34021.2|34037|34019|0
1695676800000|2023-09-25 21:20:00|34039.4|34021.4|34040.3|34022.3|34041.1|34023.1|34039.4|34021.4|0
1695677100000|2023-09-25 21:25:00|34040.9|34022.9|34040.9|34022.9|34041.7|34023.7|34040.3|34022.3|0
1695677400000|2023-09-25 21:30:00|34041|34023|34040.6|34022.6|34041|34023|34040.6|34022.6|0
1695677700000|2023-09-25 21:35:00|34040.9|34022.9|34042|34024|34042.8|34024.8|34040.9|34022.9|0
1695678000000|2023-09-25 21:40:00|34041.4|34023.4|34041.3|34023.3|34043.4|34025.4|34041|34023|0
1695678300000|2023-09-25 21:45:00|34041.4|34023.4|34042.4|34024.4|34043.3|34025.3|34041.2|34023.2|0
1695678600000|2023-09-25 21:50:00|34042.8|34024.8|34041.8|34023.8|34042.8|34024.8|34041.8|34023.8|0
1695678900000|2023-09-25 21:55:00|34042.1|34024.1|34041.9|34023.9|34042.2|34024.2|34041.3|34023.3|0
1695679200000|2023-09-25 22:00:00|34037.2|34019.2|34029.2|34011.2|34037.2|34019.2|34024.7|34006.7|0
1695679500000|2023-09-25 22:05:00|34028.7|34010.7|34028.7|34010.7|34028.7|34010.7|34025.7|34007.7|0
1695679800000|2023-09-25 22:10:00|34028.2|34010.2|34025.2|34007.2|34029.2|34011.2|34023.7|34005.7|0
1695680100000|2023-09-25 22:15:00|34024.7|34006.7|34021.7|34003.7|34024.7|34006.7|34021.2|34003.2|0
1695680400000|2023-09-25 22:20:00|34023.2|34005.2|34022.7|34004.7|34024.2|34006.2|34020.7|34002.7|0
1695680700000|2023-09-25 22:25:00|34023.2|34005.2|34024.2|34006.2|34025.2|34007.2|34022.7|34004.7|0
1695681000000|2023-09-25 22:30:00|34023.7|34005.7|34023.2|34005.2|34027.2|34009.2|34022.7|34004.7|0
1695681300000|2023-09-25 22:35:00|34023.7|34005.7|34022.7|34004.7|34024.7|34006.7|34022.7|34004.7|0
1695681600000|2023-09-25 22:40:00|34023.2|34005.2|34022.2|34004.2|34023.7|34005.7|34021.7|34003.7|0
1695681900000|2023-09-25 22:45:00|34021.7|34003.7|34016.7|33998.7|34023.7|34005.7|34016.7|33998.7|0
1695682200000|2023-09-25 22:50:00|34016.2|33998.2|34018.2|34000.2|34018.7|34000.7|34015.7|33997.7|0
1695682500000|2023-09-25 22:55:00|34018.7|34000.7|34016.2|33998.2|34019.7|34001.7|34016.2|33998.2|0
1695682800000|2023-09-25 23:00:00|34015.7|33997.7|34013.7|33995.7|34016.2|33998.2|34011.7|33993.7|0
1695683100000|2023-09-25 23:05:00|34014.2|33996.2|34013.7|33995.7|34015.7|33997.7|34013.7|33995.7|0
1695683400000|2023-09-25 23:10:00|34014.2|33996.2|34015.7|33997.7|34016.7|33998.7|34014.2|33996.2|0
1695683700000|2023-09-25 23:15:00|34015.2|33997.2|34016.7|33998.7|34018.2|34000.2|34014.7|33996.7|0
1695684000000|2023-09-25 23:20:00|34016.2|33998.2|34013.2|33995.2|34017.2|33999.2|34012.2|33994.2|0
1695684300000|2023-09-25 23:25:00|34012.7|33994.7|34010.7|33992.7|34014.2|33996.2|34010.7|33992.7|0
1695684600000|2023-09-25 23:30:00|34010.2|33992.2|34009.7|33991.7|34012.2|33994.2|34009.7|33991.7|0
1695684900000|2023-09-25 23:35:00|34010.2|33992.2|34008.7|33990.7|34010.7|33992.7|34007.7|33989.7|0
1695685200000|2023-09-25 23:40:00|34010.7|33992.7|34010.7|33992.7|34013.7|33995.7|34010.7|33992.7|0
1695685500000|2023-09-25 23:45:00|34010.2|33992.2|34010.2|33992.2|34011.7|33993.7|34008.7|33990.7|0
1695685800000|2023-09-25 23:50:00|34009.7|33991.7|34006.7|33988.7|34009.7|33991.7|34006.7|33988.7|0
1695686100000|2023-09-25 23:55:00|34005.7|33987.7|34002.7|33984.7|34006.7|33988.7|34001.7|33983.7|0
1695686400000|2023-09-26 00:00:00|34003.7|33985.7|33992.7|33974.7|34004.2|33986.2|33987.2|33969.2|0
1695686700000|2023-09-26 00:05:00|33992.2|33974.2|33995.2|33977.2|34002.7|33984.7|33992.2|33974.2|0
1695687000000|2023-09-26 00:10:00|33994.7|33976.7|33981.7|33963.7|33995.7|33977.7|33981.7|33963.7|0
1695687300000|2023-09-26 00:15:00|33982.2|33964.2|33970.7|33952.7|33982.2|33964.2|33970.2|33952.2|0
1695687600000|2023-09-26 00:20:00|33971.2|33953.2|33970.2|33952.2|33977.2|33959.2|33967.7|33949.7|0
1695687900000|2023-09-26 00:25:00|33969.7|33951.7|33964.7|33946.7|33972.2|33954.2|33964.2|33946.2|0
1695688200000|2023-09-26 00:30:00|33965.2|33947.2|33955.7|33937.7|33967.2|33949.2|33954.2|33936.2|0
1695688500000|2023-09-26 00:35:00|33956.2|33938.2|33953.2|33935.2|33956.2|33938.2|33949.7|33931.7|0
1695688800000|2023-09-26 00:40:00|33952.7|33934.7|33963.7|33945.7|33963.7|33945.7|33952.7|33934.7|0
1695689100000|2023-09-26 00:45:00|33964.2|33946.2|33932.2|33914.2|33964.7|33946.7|33926.2|33908.2|0
1695689400000|2023-09-26 00:50:00|33930.2|33912.2|33935.7|33917.7|33938.2|33920.2|33920.2|33902.2|0
1695689700000|2023-09-26 00:55:00|33934.2|33916.2|33929.7|33911.7|33935.7|33917.7|33929.7|33911.7|0
1695690000000|2023-09-26 01:00:00|33929.2|33911.2|33932.2|33914.2|33933.7|33915.7|33920.2|33902.2|0
1695690300000|2023-09-26 01:05:00|33932.7|33914.7|33935.2|33917.2|33938.7|33920.7|33924.2|33906.2|0
1695690600000|2023-09-26 01:10:00|33934.7|33916.7|33931.2|33913.2|33937.2|33919.2|33930.2|33912.2|0
1695690900000|2023-09-26 01:15:00|33931.7|33913.7|33935.7|33917.7|33937.2|33919.2|33918.7|33900.7|0
1695691200000|2023-09-26 01:20:00|33935.2|33917.2|33931.7|33913.7|33938.7|33920.7|33925.2|33907.2|0
1695691500000|2023-09-26 01:25:00|33933.2|33915.2|33937.2|33919.2|33939.7|33921.7|33932.2|33914.2|0
1695691800000|2023-09-26 01:30:00|33936.7|33918.7|33929.7|33911.7|33939.7|33921.7|33929.2|33911.2|0
1695692100000|2023-09-26 01:35:00|33930.7|33912.7|33912.2|33894.2|33931.2|33913.2|33907.7|33889.7|0
1695692400000|2023-09-26 01:40:00|33911.7|33893.7|33893.7|33875.7|33915.2|33897.2|33892.7|33874.7|0
1695692700000|2023-09-26 01:45:00|33894.7|33876.7|33902.2|33884.2|33902.7|33884.7|33893.2|33875.2|0
1695693000000|2023-09-26 01:50:00|33902.7|33884.7|33898.7|33880.7|33910.2|33892.2|33898.2|33880.2|0
1695693300000|2023-09-26 01:55:00|33898.2|33880.2|33901.7|33883.7|33906.2|33888.2|33898.2|33880.2|0
1695693600000|2023-09-26 02:00:00|33902.7|33884.7|33907.7|33889.7|33907.7|33889.7|33899.2|33881.2|0
1695693900000|2023-09-26 02:05:00|33907.2|33889.2|33904.2|33886.2|33907.7|33889.7|33901.2|33883.2|0
1695694200000|2023-09-26 02:10:00|33903.7|33885.7|33887.7|33869.7|33904.2|33886.2|33887.7|33869.7|0
1695694500000|2023-09-26 02:15:00|33888.2|33870.2|33902.2|33884.2|33902.7|33884.7|33882.7|33864.7|0
1695694800000|2023-09-26 02:20:00|33901.2|33883.2|33896.7|33878.7|33904.2|33886.2|33895.2|33877.2|0
1695695100000|2023-09-26 02:25:00|33896.2|33878.2|33891.7|33873.7|33898.7|33880.7|33890.2|33872.2|0
1695695400000|2023-09-26 02:30:00|33892.2|33874.2|33883.2|33865.2|33893.2|33875.2|33881.7|33863.7|0
1695695700000|2023-09-26 02:35:00|33883.7|33865.7|33890.7|33872.7|33891.7|33873.7|33882.7|33864.7|0
1695696000000|2023-09-26 02:40:00|33890.2|33872.2|33901.7|33883.7|33901.7|33883.7|33889.2|33871.2|0
1695696300000|2023-09-26 02:45:00|33902.2|33884.2|33898.2|33880.2|33903.2|33885.2|33898.2|33880.2|0
1695696600000|2023-09-26 02:50:00|33897.7|33879.7|33893.2|33875.2|33900.7|33882.7|33892.2|33874.2|0
1695696900000|2023-09-26 02:55:00|33892.7|33874.7|33890.2|33872.2|33894.2|33876.2|33887.2|33869.2|0
1695697200000|2023-09-26 03:00:00|33891.2|33873.2|33894.2|33876.2|33895.2|33877.2|33888.2|33870.2|0
1695697500000|2023-09-26 03:05:00|33894.7|33876.7|33895.2|33877.2|33896.7|33878.7|33892.7|33874.7|0
1695697800000|2023-09-26 03:10:00|33895.7|33877.7|33899.7|33881.7|33899.7|33881.7|33894.7|33876.7|0
1695698100000|2023-09-26 03:15:00|33900.7|33882.7|33904.2|33886.2|33909.2|33891.2|33900.2|33882.2|0
1695698400000|2023-09-26 03:20:00|33903.7|33885.7|33906.2|33888.2|33906.2|33888.2|33901.7|33883.7|0
1695698700000|2023-09-26 03:25:00|33906.7|33888.7|33906.2|33888.2|33912.2|33894.2|33904.7|33886.7|0
1695699000000|2023-09-26 03:30:00|33905.2|33887.2|33907.2|33889.2|33910.2|33892.2|33904.2|33886.2|0
1695699300000|2023-09-26 03:35:00|33907.7|33889.7|33905.2|33887.2|33908.7|33890.7|33904.2|33886.2|0
1695699600000|2023-09-26 03:40:00|33905.7|33887.7|33915.2|33897.2|33915.7|33897.7|33904.7|33886.7|0
1695699900000|2023-09-26 03:45:00|33914.7|33896.7|33916.2|33898.2|33920.2|33902.2|33914.7|33896.7|0
1695700200000|2023-09-26 03:50:00|33915.7|33897.7|33916.2|33898.2|33919.7|33901.7|33915.7|33897.7|0
1695700500000|2023-09-26 03:55:00|33916.7|33898.7|33917.7|33899.7|33919.7|33901.7|33914.7|33896.7|0
1695700800000|2023-09-26 04:00:00|33918.2|33900.2|33915.2|33897.2|33920.2|33902.2|33912.7|33894.7|0
1695701100000|2023-09-26 04:05:00|33915.7|33897.7|33915.7|33897.7|33918.2|33900.2|33915.2|33897.2|0
1695701400000|2023-09-26 04:10:00|33915.2|33897.2|33917.2|33899.2|33922.2|33904.2|33913.7|33895.7|0
1695701700000|2023-09-26 04:15:00|33917.7|33899.7|33919.7|33901.7|33920.7|33902.7|33917.2|33899.2|0
1695702000000|2023-09-26 04:20:00|33920.2|33902.2|33928.2|33910.2|33928.2|33910.2|33919.7|33901.7|0
1695702300000|2023-09-26 04:25:00|33927.7|33909.7|33927.7|33909.7|33928.7|33910.7|33924.7|33906.7|0
1695702600000|2023-09-26 04:30:00|33928.2|33910.2|33926.2|33908.2|33928.2|33910.2|33922.7|33904.7|0
1695702900000|2023-09-26 04:35:00|33925.7|33907.7|33920.7|33902.7|33925.7|33907.7|33919.7|33901.7|0
1695703200000|2023-09-26 04:40:00|33921.2|33903.2|33922.7|33904.7|33924.2|33906.2|33919.7|33901.7|0
1695703500000|2023-09-26 04:45:00|33922.2|33904.2|33924.2|33906.2|33927.2|33909.2|33921.7|33903.7|0
1695703800000|2023-09-26 04:50:00|33923.7|33905.7|33924.2|33906.2|33925.7|33907.7|33922.7|33904.7|0
1695704100000|2023-09-26 04:55:00|33924.7|33906.7|33925.2|33907.2|33925.7|33907.7|33923.7|33905.7|0
1695704400000|2023-09-26 05:00:00|33925.7|33907.7|33926.2|33908.2|33932.2|33914.2|33925.2|33907.2|0
1695704700000|2023-09-26 05:05:00|33925.7|33907.7|33922.2|33904.2|33926.2|33908.2|33918.2|33900.2|0
1695705000000|2023-09-26 05:10:00|33922.7|33904.7|33927.2|33909.2|33928.2|33910.2|33922.7|33904.7|0
1695705300000|2023-09-26 05:15:00|33927.7|33909.7|33924.7|33906.7|33928.7|33910.7|33924.2|33906.2|0
1695705600000|2023-09-26 05:20:00|33924.2|33906.2|33916.2|33898.2|33925.7|33907.7|33915.7|33897.7|0
1695705900000|2023-09-26 05:25:00|33916.7|33898.7|33921.2|33903.2|33922.2|33904.2|33916.7|33898.7|0
1695706200000|2023-09-26 05:30:00|33920.7|33902.7|33917.2|33899.2|33921.2|33903.2|33915.7|33897.7|0
1695706500000|2023-09-26 05:35:00|33917.7|33899.7|33925.2|33907.2|33927.2|33909.2|33917.2|33899.2|0
1695706800000|2023-09-26 05:40:00|33925.7|33907.7|33923.7|33905.7|33930.7|33912.7|33919.2|33901.2|0
1695707100000|2023-09-26 05:45:00|33923.2|33905.2|33915.2|33897.2|33925.2|33907.2|33913.7|33895.7|0
1695707400000|2023-09-26 05:50:00|33914.7|33896.7|33903.7|33885.7|33914.7|33896.7|33898.2|33880.2|0
1695707700000|2023-09-26 05:55:00|33904.7|33886.7|33907.7|33889.7|33910.2|33892.2|33904.2|33886.2|0
1695708000000|2023-09-26 06:00:00|33909.2|33891.2|33903.2|33885.2|33913.2|33895.2|33898.2|33880.2|0
1695708300000|2023-09-26 06:05:00|33903.7|33885.7|33898.2|33880.2|33907.2|33889.2|33897.2|33879.2|0
1695708600000|2023-09-26 06:10:00|33898.7|33880.7|33878.2|33860.2|33898.7|33880.7|33877.7|33859.7|0
1695708900000|2023-09-26 06:15:00|33878.7|33860.7|33863.2|33845.2|33882.2|33864.2|33859.7|33841.7|0
1695709200000|2023-09-26 06:20:00|33862.7|33844.7|33870.7|33852.7|33872.2|33854.2|33859.7|33841.7|0
1695709500000|2023-09-26 06:25:00|33871.2|33853.2|33873.7|33855.7|33875.7|33857.7|33870.7|33852.7|0
1695709800000|2023-09-26 06:30:00|33872.7|33854.7|33871.2|33853.2|33873.2|33855.2|33859.7|33841.7|0
1695710100000|2023-09-26 06:35:00|33871.7|33853.7|33864.7|33846.7|33873.2|33855.2|33862.7|33844.7|0
1695710400000|2023-09-26 06:40:00|33864.2|33846.2|33867.7|33849.7|33870.2|33852.2|33859.2|33841.2|0
1695710700000|2023-09-26 06:45:00|33867.2|33849.2|33853.2|33835.2|33867.7|33849.7|33849.7|33831.7|0
1695711000000|2023-09-26 06:50:00|33852.2|33834.2|33860.2|33842.2|33862.2|33844.2|33851.7|33833.7|0
1695711300000|2023-09-26 06:55:00|33859.2|33841.2|33851.7|33833.7|33859.7|33841.7|33851.7|33833.7|0
1695711600000|2023-09-26 07:00:00|33848.7|33830.7|33838.7|33820.7|33859.2|33841.2|33837.7|33819.7|0
1695711900000|2023-09-26 07:05:00|33841.2|33823.2|33822.2|33804.2|33841.2|33823.2|33820.2|33802.2|0
1695712200000|2023-09-26 07:10:00|33821.7|33803.7|33802.7|33784.7|33826.7|33808.7|33799.2|33781.2|0
1695712500000|2023-09-26 07:15:00|33801.7|33783.7|33798.7|33780.7|33803.2|33785.2|33784.7|33766.7|0
1695712800000|2023-09-26 07:20:00|33798.2|33780.2|33813.7|33795.7|33817.7|33799.7|33798.2|33780.2|0
1695713100000|2023-09-26 07:25:00|33813.2|33795.2|33797.2|33779.2|33814.2|33796.2|33793.2|33775.2|0
1695713400000|2023-09-26 07:30:00|33799.2|33781.2|33793.2|33775.2|33800.2|33782.2|33785.2|33767.2|0
1695713700000|2023-09-26 07:35:00|33793.7|33775.7|33830.2|33812.2|33830.2|33812.2|33791.2|33773.2|0
1695714000000|2023-09-26 07:40:00|33831.7|33813.7|33858.2|33840.2|33860.2|33842.2|33830.2|33812.2|0
1695714300000|2023-09-26 07:45:00|33859.2|33841.2|33838.2|33820.2|33861.2|33843.2|33829.2|33811.2|0
1695714600000|2023-09-26 07:50:00|33838.7|33820.7|33839.2|33821.2|33845.7|33827.7|33831.7|33813.7|0
1695714900000|2023-09-26 07:55:00|33838.2|33820.2|33848.2|33830.2|33848.2|33830.2|33833.2|33815.2|0
1695715200000|2023-09-26 08:00:00|33849.2|33831.2|33870.7|33852.7|33871.2|33853.2|33849.2|33831.2|0
1695715500000|2023-09-26 08:05:00|33873.7|33855.7|33875.2|33857.2|33889.2|33871.2|33860.2|33842.2|0
1695715800000|2023-09-26 08:10:00|33873.7|33855.7|33896.7|33878.7|33900.2|33882.2|33871.2|33853.2|0
1695716100000|2023-09-26 08:15:00|33897.2|33879.2|33905.2|33887.2|33911.7|33893.7|33893.2|33875.2|0
1695716400000|2023-09-26 08:20:00|33907.2|33889.2|33908.7|33890.7|33921.2|33903.2|33904.7|33886.7|0
1695716700000|2023-09-26 08:25:00|33907.2|33889.2|33906.2|33888.2|33920.7|33902.7|33906.2|33888.2|0
1695717000000|2023-09-26 08:30:00|33905.7|33887.7|33904.2|33886.2|33909.2|33891.2|33890.2|33872.2|0
1695717300000|2023-09-26 08:35:00|33904.7|33886.7|33898.2|33880.2|33912.2|33894.2|33894.7|33876.7|0
1695717600000|2023-09-26 08:40:00|33897.7|33879.7|33885.2|33867.2|33903.7|33885.7|33883.2|33865.2|0
1695717900000|2023-09-26 08:45:00|33884.7|33866.7|33891.7|33873.7|33894.2|33876.2|33878.2|33860.2|0
1695718200000|2023-09-26 08:50:00|33890.7|33872.7|33894.7|33876.7|33904.7|33886.7|33890.7|33872.7|0
1695718500000|2023-09-26 08:55:00|33893.2|33875.2|33891.2|33873.2|33901.2|33883.2|33884.7|33866.7|0
1695718800000|2023-09-26 09:00:00|33892.7|33874.7|33885.2|33867.2|33897.7|33879.7|33882.7|33864.7|0
1695719100000|2023-09-26 09:05:00|33885.7|33867.7|33864.2|33846.2|33888.2|33870.2|33861.2|33843.2|0
1695719400000|2023-09-26 09:10:00|33863.7|33845.7|33888.7|33870.7|33890.2|33872.2|33858.7|33840.7|0
1695719700000|2023-09-26 09:15:00|33889.2|33871.2|33870.7|33852.7|33895.2|33877.2|33869.2|33851.2|0
1695720000000|2023-09-26 09:20:00|33872.2|33854.2|33885.2|33867.2|33885.7|33867.7|33868.2|33850.2|0
1695720300000|2023-09-26 09:25:00|33884.7|33866.7|33880.2|33862.2|33886.7|33868.7|33868.7|33850.7|0
1695720600000|2023-09-26 09:30:00|33879.7|33861.7|33896.7|33878.7|33897.7|33879.7|33877.2|33859.2|0
1695720900000|2023-09-26 09:35:00|33896.2|33878.2|33895.2|33877.2|33903.2|33885.2|33893.2|33875.2|0
1695721200000|2023-09-26 09:40:00|33895.7|33877.7|33882.2|33864.2|33898.2|33880.2|33882.2|33864.2|0
1695721500000|2023-09-26 09:45:00|33883.2|33865.2|33873.2|33855.2|33889.2|33871.2|33871.7|33853.7|0
1695721800000|2023-09-26 09:50:00|33873.7|33855.7|33867.2|33849.2|33881.2|33863.2|33864.2|33846.2|0
1695722100000|2023-09-26 09:55:00|33867.7|33849.7|33858.2|33840.2|33867.7|33849.7|33853.2|33835.2|0
1695722400000|2023-09-26 10:00:00|33859.2|33841.2|33872.2|33854.2|33874.2|33856.2|33855.2|33837.2|0
1695722700000|2023-09-26 10:05:00|33871.2|33853.2|33869.7|33851.7|33875.7|33857.7|33862.2|33844.2|0
1695723000000|2023-09-26 10:10:00|33870.2|33852.2|33870.2|33852.2|33874.2|33856.2|33857.2|33839.2|0
1695723300000|2023-09-26 10:15:00|33869.7|33851.7|33880.7|33862.7|33881.7|33863.7|33868.2|33850.2|0
1695723600000|2023-09-26 10:20:00|33880.2|33862.2|33873.7|33855.7|33881.2|33863.2|33862.7|33844.7|0
1695723900000|2023-09-26 10:25:00|33874.2|33856.2|33878.2|33860.2|33883.7|33865.7|33870.2|33852.2|0
1695724200000|2023-09-26 10:30:00|33877.7|33859.7|33882.2|33864.2|33883.7|33865.7|33874.2|33856.2|0
1695724500000|2023-09-26 10:35:00|33882.7|33864.7|33892.7|33874.7|33894.7|33876.7|33876.2|33858.2|0
1695724800000|2023-09-26 10:40:00|33893.2|33875.2|33881.2|33863.2|33894.2|33876.2|33875.2|33857.2|0
1695725100000|2023-09-26 10:45:00|33880.2|33862.2|33882.7|33864.7|33890.2|33872.2|33877.7|33859.7|0
1695725400000|2023-09-26 10:50:00|33882.2|33864.2|33887.2|33869.2|33888.2|33870.2|33871.2|33853.2|0
1695725700000|2023-09-26 10:55:00|33887.7|33869.7|33903.2|33885.2|33908.2|33890.2|33878.7|33860.7|0
1695726000000|2023-09-26 11:00:00|33905.2|33887.2|33887.2|33869.2|33907.7|33889.7|33884.7|33866.7|0
1695726300000|2023-09-26 11:05:00|33886.2|33868.2|33862.2|33844.2|33886.2|33868.2|33860.2|33842.2|0
1695726600000|2023-09-26 11:10:00|33861.2|33843.2|33871.2|33853.2|33871.7|33853.7|33858.2|33840.2|0
1695726900000|2023-09-26 11:15:00|33870.7|33852.7|33893.2|33875.2|33895.2|33877.2|33868.7|33850.7|0
1695727200000|2023-09-26 11:20:00|33892.7|33874.7|33899.2|33881.2|33903.7|33885.7|33890.7|33872.7|0
1695727500000|2023-09-26 11:25:00|33898.7|33880.7|33909.2|33891.2|33915.2|33897.2|33896.2|33878.2|0
1695727800000|2023-09-26 11:30:00|33908.2|33890.2|33907.2|33889.2|33911.2|33893.2|33900.7|33882.7|0
1695728100000|2023-09-26 11:35:00|33906.7|33888.7|33912.2|33894.2|33923.7|33905.7|33905.2|33887.2|0
1695728400000|2023-09-26 11:40:00|33912.7|33894.7|33911.2|33893.2|33917.7|33899.7|33908.7|33890.7|0
1695728700000|2023-09-26 11:45:00|33911.7|33893.7|33892.2|33874.2|33911.7|33893.7|33891.2|33873.2|0
1695729000000|2023-09-26 11:50:00|33891.2|33873.2|33891.2|33873.2|33894.7|33876.7|33884.2|33866.2|0
1695729300000|2023-09-26 11:55:00|33891.7|33873.7|33896.7|33878.7|33897.2|33879.2|33889.7|33871.7|0
1695729600000|2023-09-26 12:00:00|33896.2|33878.2|33918.2|33900.2|33919.2|33901.2|33892.7|33874.7|0
1695729900000|2023-09-26 12:05:00|33919.2|33901.2|33925.7|33907.7|33931.2|33913.2|33907.7|33889.7|0
1695730200000|2023-09-26 12:10:00|33924.7|33906.7|33910.2|33892.2|33926.7|33908.7|33907.7|33889.7|0
1695730500000|2023-09-26 12:15:00|33909.7|33891.7|33926.2|33908.2|33929.2|33911.2|33905.2|33887.2|0
1695730800000|2023-09-26 12:20:00|33925.7|33907.7|33902.2|33884.2|33925.7|33907.7|33898.2|33880.2|0
1695731100000|2023-09-26 12:25:00|33903.2|33885.2|33896.7|33878.7|33903.2|33885.2|33891.2|33873.2|0
1695731400000|2023-09-26 12:30:00|33895.2|33877.2|33870.2|33852.2|33895.7|33877.7|33863.7|33845.7|0
1695731700000|2023-09-26 12:35:00|33869.7|33851.7|33861.2|33843.2|33873.7|33855.7|33854.2|33836.2|0
1695732000000|2023-09-26 12:40:00|33860.2|33842.2|33871.7|33853.7|33875.2|33857.2|33854.2|33836.2|0
1695732300000|2023-09-26 12:45:00|33871.2|33853.2|33848.7|33830.7|33871.7|33853.7|33848.2|33830.2|0
1695732600000|2023-09-26 12:50:00|33844.2|33826.2|33847.2|33829.2|33853.2|33835.2|33835.7|33817.7|0
1695732900000|2023-09-26 12:55:00|33847.7|33829.7|33842.7|33824.7|33854.7|33836.7|33833.2|33815.2|0
1695733200000|2023-09-26 13:00:00|33843.2|33825.2|33828.7|33810.7|33843.2|33825.2|33824.7|33806.7|0
1695733500000|2023-09-26 13:05:00|33829.7|33811.7|33819.2|33801.2|33832.2|33814.2|33816.2|33798.2|0
1695733800000|2023-09-26 13:10:00|33817.2|33799.2|33820.2|33802.2|33823.2|33805.2|33808.7|33790.7|0
1695734100000|2023-09-26 13:15:00|33819.7|33801.7|33808.7|33790.7|33830.7|33812.7|33806.7|33788.7|0
1695734400000|2023-09-26 13:20:00|33808.2|33790.2|33821.7|33803.7|33823.7|33805.7|33807.7|33789.7|0
1695734700000|2023-09-26 13:25:00|33820.7|33802.7|33802.2|33784.2|33831.2|33813.2|33794.7|33776.7|0
1695735000000|2023-09-26 13:30:00|33801.2|33783.2|33841.2|33823.2|33849.7|33831.7|33798.7|33780.7|0
1695735300000|2023-09-26 13:35:00|33837.2|33819.2|33857.2|33839.2|33872.2|33854.2|33837.2|33819.2|0
1695735600000|2023-09-26 13:40:00|33858.7|33840.7|33883.2|33865.2|33886.2|33868.2|33828.2|33810.2|0
1695735900000|2023-09-26 13:45:00|33882.7|33864.7|33853.7|33835.7|33884.2|33866.2|33847.2|33829.2|0
1695736200000|2023-09-26 13:50:00|33854.2|33836.2|33834.7|33816.7|33855.7|33837.7|33826.7|33808.7|0
1695736500000|2023-09-26 13:55:00|33832.7|33814.7|33842.2|33824.2|33843.7|33825.7|33823.7|33805.7|0
1695736800000|2023-09-26 14:00:00|33837.2|33819.2|33792.2|33774.2|33853.2|33835.2|33788.2|33770.2|0
1695737100000|2023-09-26 14:05:00|33791.2|33773.2|33797.7|33779.7|33831.7|33813.7|33783.2|33765.2|0
1695737400000|2023-09-26 14:10:00|33798.7|33780.7|33732.4|33714.4|33798.7|33780.7|33729.4|33711.4|0
1695737700000|2023-09-26 14:15:00|33735.4|33717.4|33718.4|33700.4|33737.4|33719.4|33708.4|33690.4|0
1695738000000|2023-09-26 14:20:00|33720.3|33702.3|33737.3|33719.3|33758.3|33740.3|33714.8|33696.8|0
1695738300000|2023-09-26 14:25:00|33737.8|33719.8|33769.8|33751.8|33770.3|33752.3|33729.8|33711.8|0
1695738600000|2023-09-26 14:30:00|33767.8|33749.8|33732.3|33714.3|33767.8|33749.8|33725.8|33707.8|0
1695738900000|2023-09-26 14:35:00|33729.8|33711.8|33751.3|33733.3|33758.8|33740.8|33724.8|33706.8|0
1695739200000|2023-09-26 14:40:00|33748.8|33730.8|33792.8|33774.8|33792.8|33774.8|33747.8|33729.8|0
1695739500000|2023-09-26 14:45:00|33790.8|33772.8|33759.3|33741.3|33801.8|33783.8|33759.3|33741.3|0
1695739800000|2023-09-26 14:50:00|33759.8|33741.8|33754.8|33736.8|33763.8|33745.8|33748.8|33730.8|0
1695740100000|2023-09-26 14:55:00|33753.8|33735.8|33777.8|33759.8|33780.8|33762.8|33742.3|33724.3|0
1695740400000|2023-09-26 15:00:00|33776.3|33758.3|33779.3|33761.3|33793.3|33775.3|33770.8|33752.8|0
1695740700000|2023-09-26 15:05:00|33779.8|33761.8|33748.3|33730.3|33779.8|33761.8|33729.8|33711.8|0
1695741000000|2023-09-26 15:10:00|33747.8|33729.8|33734.8|33716.8|33748.8|33730.8|33726.8|33708.8|0
1695741300000|2023-09-26 15:15:00|33735.3|33717.3|33728.3|33710.3|33740.8|33722.8|33721.8|33703.8|0
1695741600000|2023-09-26 15:20:00|33728.8|33710.8|33719.8|33701.8|33730.8|33712.8|33712.8|33694.8|0
1695741900000|2023-09-26 15:25:00|33719.3|33701.3|33682.3|33664.3|33722.8|33704.8|33680.8|33662.8|0
1695742200000|2023-09-26 15:30:00|33680.8|33662.8|33697.8|33679.8|33698.8|33680.8|33662.8|33644.8|0
1695742500000|2023-09-26 15:35:00|33696.3|33678.3|33702.8|33684.8|33709.8|33691.8|33683.8|33665.8|0
1695742800000|2023-09-26 15:40:00|33701.8|33683.8|33687.8|33669.8|33711.8|33693.8|33678.8|33660.8|0
1695743100000|2023-09-26 15:45:00|33686.8|33668.8|33687.3|33669.3|33698.8|33680.8|33668.3|33650.3|0
1695743400000|2023-09-26 15:50:00|33688.8|33670.8|33689.8|33671.8|33711.8|33693.8|33679.8|33661.8|0
1695743700000|2023-09-26 15:55:00|33690.3|33672.3|33699.8|33681.8|33706.3|33688.3|33681.8|33663.8|0
1695744000000|2023-09-26 16:00:00|33701.8|33683.8|33698.3|33680.3|33712.3|33694.3|33696.8|33678.8|0
1695744300000|2023-09-26 16:05:00|33697.8|33679.8|33725.8|33707.8|33726.8|33708.8|33691.3|33673.3|0
1695744600000|2023-09-26 16:10:00|33723.8|33705.8|33732.8|33714.8|33742.3|33724.3|33721.8|33703.8|0
1695744900000|2023-09-26 16:15:00|33733.3|33715.3|33714.8|33696.8|33746.8|33728.8|33709.8|33691.8|0
1695745200000|2023-09-26 16:20:00|33714.3|33696.3|33733.3|33715.3|33733.3|33715.3|33706.8|33688.8|0
1695745500000|2023-09-26 16:25:00|33731.3|33713.3|33729.8|33711.8|33735.3|33717.3|33722.8|33704.8|0
1695745800000|2023-09-26 16:30:00|33730.8|33712.8|33719.3|33701.3|33730.8|33712.8|33716.8|33698.8|0
1695746100000|2023-09-26 16:35:00|33719.8|33701.8|33731.3|33713.3|33734.8|33716.8|33718.8|33700.8|0
1695746400000|2023-09-26 16:40:00|33730.8|33712.8|33730.8|33712.8|33744.3|33726.3|33727.3|33709.3|0
1695746700000|2023-09-26 16:45:00|33730.3|33712.3|33740.8|33722.8|33741.8|33723.8|33727.3|33709.3|0
1695747000000|2023-09-26 16:50:00|33738.8|33720.8|33744.8|33726.8|33750.3|33732.3|33737.8|33719.8|0
1695747300000|2023-09-26 16:55:00|33744.3|33726.3|33732.3|33714.3|33749.8|33731.8|33732.3|33714.3|0
1695747600000|2023-09-26 17:00:00|33732.7|33714.7|33737.2|33719.2|33751.2|33733.2|33716.2|33698.2|0
1695747900000|2023-09-26 17:05:00|33736.7|33718.7|33749.2|33731.2|33753.7|33735.7|33697.7|33679.7|0
1695748200000|2023-09-26 17:10:00|33749.7|33731.7|33741.7|33723.7|33754.2|33736.2|33739.7|33721.7|0
1695748500000|2023-09-26 17:15:00|33742.2|33724.2|33716.7|33698.7|33750.7|33732.7|33714.7|33696.7|0
1695748800000|2023-09-26 17:20:00|33717.2|33699.2|33708.7|33690.7|33724.7|33706.7|33708.7|33690.7|0
1695749100000|2023-09-26 17:25:00|33704.7|33686.7|33683.2|33665.2|33713.2|33695.2|33683.2|33665.2|0
1695749400000|2023-09-26 17:30:00|33678.2|33660.2|33676.2|33658.2|33694.7|33676.7|33673.7|33655.7|0
1695749700000|2023-09-26 17:35:00|33675.7|33657.7|33621.7|33603.7|33675.7|33657.7|33621.7|33603.7|0
1695750000000|2023-09-26 17:40:00|33623.2|33605.2|33613.2|33595.2|33628.7|33610.7|33604.7|33586.7|0
1695750300000|2023-09-26 17:45:00|33614.7|33596.7|33607.2|33589.2|33621.7|33603.7|33603.7|33585.7|0
1695750600000|2023-09-26 17:50:00|33607.7|33589.7|33638.7|33620.7|33649.7|33631.7|33607.2|33589.2|0
1695750900000|2023-09-26 17:55:00|33637.7|33619.7|33654.2|33636.2|33654.7|33636.7|33631.7|33613.7|0
1695751200000|2023-09-26 18:00:00|33652.7|33634.7|33635.7|33617.7|33654.2|33636.2|33626.7|33608.7|0
1695751500000|2023-09-26 18:05:00|33633.7|33615.7|33620.7|33602.7|33644.7|33626.7|33620.7|33602.7|0
1695751800000|2023-09-26 18:10:00|33622.2|33604.2|33607.2|33589.2|33633.2|33615.2|33594.2|33576.2|0
1695752100000|2023-09-26 18:15:00|33603.2|33585.2|33588.7|33570.7|33616.7|33598.7|33588.7|33570.7|0
1695752400000|2023-09-26 18:20:00|33588.2|33570.2|33616.7|33598.7|33628.7|33610.7|33588.2|33570.2|0
1695752700000|2023-09-26 18:25:00|33617.2|33599.2|33596.7|33578.7|33617.7|33599.7|33591.7|33573.7|0
1695753000000|2023-09-26 18:30:00|33595.7|33577.7|33598.7|33580.7|33614.7|33596.7|33587.2|33569.2|0
1695753300000|2023-09-26 18:35:00|33598.2|33580.2|33592.7|33574.7|33606.7|33588.7|33590.7|33572.7|0
1695753600000|2023-09-26 18:40:00|33593.7|33575.7|33595.7|33577.7|33607.7|33589.7|33587.7|33569.7|0
1695753900000|2023-09-26 18:45:00|33595.2|33577.2|33599.7|33581.7|33604.7|33586.7|33589.7|33571.7|0
1695754200000|2023-09-26 18:50:00|33600.2|33582.2|33596.2|33578.2|33608.7|33590.7|33586.7|33568.7|0
1695754500000|2023-09-26 18:55:00|33596.7|33578.7|33617.7|33599.7|33617.7|33599.7|33592.7|33574.7|0
1695754800000|2023-09-26 19:00:00|33614.7|33596.7|33616.2|33598.2|33633.7|33615.7|33605.2|33587.2|0
1695755100000|2023-09-26 19:05:00|33617.7|33599.7|33648.5|33630.5|33651.5|33633.5|33614.2|33596.2|0
1695755400000|2023-09-26 19:10:00|33650|33632|33627.5|33609.5|33651.5|33633.5|33625.5|33607.5|0
1695755700000|2023-09-26 19:15:00|33628.5|33610.5|33592|33574|33634.5|33616.5|33589|33571|0
1695756000000|2023-09-26 19:20:00|33590.5|33572.5|33589.5|33571.5|33601.5|33583.5|33586|33568|0
1695756300000|2023-09-26 19:25:00|33589|33571|33605.5|33587.5|33611|33593|33576.5|33558.5|0
1695756600000|2023-09-26 19:30:00|33610|33592|33595.5|33577.5|33625.5|33607.5|33595.5|33577.5|0
1695756900000|2023-09-26 19:35:00|33598.5|33580.5|33624.5|33606.5|33625|33607|33592.5|33574.5|0
1695757200000|2023-09-26 19:40:00|33623.2|33605.2|33650.7|33632.7|33652.2|33634.2|33619.7|33601.7|0
1695757500000|2023-09-26 19:45:00|33645.7|33627.7|33615.2|33597.2|33650.2|33632.2|33614.7|33596.7|0
1695757800000|2023-09-26 19:50:00|33614.7|33596.7|33637.7|33619.7|33650.7|33632.7|33602.2|33584.2|0
1695758100000|2023-09-26 19:55:00|33632.2|33614.2|33628.7|33610.7|33646.7|33628.7|33624.7|33606.7|0
1695758400000|2023-09-26 20:00:00|33629.2|33611.2|33648.2|33630.2|33648.7|33630.7|33629.2|33611.2|0
1695758700000|2023-09-26 20:05:00|33647.7|33629.7|33679.7|33661.7|33680.7|33662.7|33647.7|33629.7|0
1695759000000|2023-09-26 20:10:00|33680.2|33662.2|33669.7|33651.7|33688.7|33670.7|33669.2|33651.2|0
1695759300000|2023-09-26 20:15:00|33667.7|33649.7|33671.2|33653.2|33676.7|33658.7|33667.7|33649.7|0
1695759600000|2023-09-26 20:20:00|33671.7|33653.7|33667.7|33649.7|33676.2|33658.2|33667.2|33649.2|0
1695759900000|2023-09-26 20:25:00|33668.2|33650.2|33670.2|33652.2|33671.7|33653.7|33665.2|33647.2|0
1695760200000|2023-09-26 20:30:00|33669.7|33651.7|33671.7|33653.7|33671.7|33653.7|33667.7|33649.7|0
1695760500000|2023-09-26 20:35:00|33672.7|33654.7|33672.7|33654.7|33673.2|33655.2|33669.7|33651.7|0
1695760800000|2023-09-26 20:40:00|33673.2|33655.2|33669.7|33651.7|33673.2|33655.2|33667.7|33649.7|0
1695761100000|2023-09-26 20:45:00|33670.2|33652.2|33667.2|33649.2|33670.7|33652.7|33666.2|33648.2|0
1695761400000|2023-09-26 20:50:00|33666.7|33648.7|33668.2|33650.2|33668.7|33650.7|33666.7|33648.7|0
1695761700000|2023-09-26 20:55:00|33667.7|33649.7|33672.6|33654.6|33672.6|33654.6|33667.7|33649.7|0
1695762000000|2023-09-26 21:00:00|33672.9|33654.9|33674|33656|33676|33658|33671.2|33653.2|0
1695762300000|2023-09-26 21:05:00|33673.7|33655.7|33672.8|33654.8|33679.9|33661.9|33672.6|33654.6|0
1695762600000|2023-09-26 21:10:00|33673.4|33655.4|33671.4|33653.4|33673.7|33655.7|33671.4|33653.4|0
1695762900000|2023-09-26 21:15:00|33671.1|33653.1|33671.1|33653.1|33672.1|33654.1|33671|33653|0
1695763200000|2023-09-26 21:20:00|33671.4|33653.4|33673.7|33655.7|33673.7|33655.7|33670.1|33652.1|0
1695763500000|2023-09-26 21:25:00|33673.9|33655.9|33673.1|33655.1|33675.5|33657.5|33673.1|33655.1|0
1695763800000|2023-09-26 21:30:00|33672.6|33654.6|33673.1|33655.1|33674.3|33656.3|33672|33654|0
1695764100000|2023-09-26 21:35:00|33675.4|33657.4|33673.2|33655.2|33676.7|33658.7|33673.1|33655.1|0
1695764400000|2023-09-26 21:40:00|33673.8|33655.8|33672.6|33654.6|33673.8|33655.8|33671.7|33653.7|0
1695764700000|2023-09-26 21:45:00|33672|33654|33672.1|33654.1|33673|33655|33672|33654|0
1695765000000|2023-09-26 21:50:00|33671.8|33653.8|33675|33657|33676.5|33658.5|33671.8|33653.8|0
1695765300000|2023-09-26 21:55:00|33676.5|33658.5|33675.9|33657.9|33676.5|33658.5|33674.1|33656.1|0
1695765600000|2023-09-26 22:00:00|33680.2|33662.2|33672.7|33654.7|33685.7|33667.7|33670.7|33652.7|0
1695765900000|2023-09-26 22:05:00|33672.2|33654.2|33679.2|33661.2|33679.2|33661.2|33672.2|33654.2|0
1695766200000|2023-09-26 22:10:00|33677.7|33659.7|33671.2|33653.2|33678.2|33660.2|33669.2|33651.2|0
1695766500000|2023-09-26 22:15:00|33670.7|33652.7|33659.7|33641.7|33671.2|33653.2|33659.7|33641.7|0
1695766800000|2023-09-26 22:20:00|33660.2|33642.2|33664.7|33646.7|33667.2|33649.2|33657.7|33639.7|0
1695767100000|2023-09-26 22:25:00|33665.2|33647.2|33667.2|33649.2|33669.2|33651.2|33662.2|33644.2|0
1695767400000|2023-09-26 22:30:00|33667.7|33649.7|33669.2|33651.2|33670.2|33652.2|33666.7|33648.7|0
1695767700000|2023-09-26 22:35:00|33668.7|33650.7|33658.7|33640.7|33668.7|33650.7|33656.2|33638.2|0
1695768000000|2023-09-26 22:40:00|33659.2|33641.2|33662.7|33644.7|33664.7|33646.7|33657.7|33639.7|0
1695768300000|2023-09-26 22:45:00|33662.2|33644.2|33659.2|33641.2|33664.2|33646.2|33658.7|33640.7|0
1695768600000|2023-09-26 22:50:00|33658.7|33640.7|33659.2|33641.2|33660.7|33642.7|33658.2|33640.2|0
1695768900000|2023-09-26 22:55:00|33659.7|33641.7|33661.2|33643.2|33662.2|33644.2|33658.7|33640.7|0
1695769200000|2023-09-26 23:00:00|33660.7|33642.7|33663.2|33645.2|33664.2|33646.2|33660.2|33642.2|0
1695769500000|2023-09-26 23:05:00|33663.7|33645.7|33662.2|33644.2|33665.7|33647.7|33661.7|33643.7|0
1695769800000|2023-09-26 23:10:00|33661.2|33643.2|33667.2|33649.2|33667.2|33649.2|33661.2|33643.2|0
1695770100000|2023-09-26 23:15:00|33667.7|33649.7|33676.2|33658.2|33677.7|33659.7|33666.2|33648.2|0
1695770400000|2023-09-26 23:20:00|33675.7|33657.7|33665.7|33647.7|33675.7|33657.7|33660.7|33642.7|0
1695770700000|2023-09-26 23:25:00|33665.2|33647.2|33666.2|33648.2|33670.2|33652.2|33662.7|33644.7|0
1695771000000|2023-09-26 23:30:00|33666.7|33648.7|33667.2|33649.2|33672.2|33654.2|33665.7|33647.7|0
1695771300000|2023-09-26 23:35:00|33667.7|33649.7|33668.2|33650.2|33670.7|33652.7|33665.7|33647.7|0
1695771600000|2023-09-26 23:40:00|33667.7|33649.7|33665.7|33647.7|33671.2|33653.2|33665.2|33647.2|0
1695771900000|2023-09-26 23:45:00|33665.2|33647.2|33663.7|33645.7|33668.7|33650.7|33660.2|33642.2|0
1695772200000|2023-09-26 23:50:00|33663.2|33645.2|33666.7|33648.7|33666.7|33648.7|33657.7|33639.7|0
1695772500000|2023-09-26 23:55:00|33666.2|33648.2|33674.7|33656.7|33676.2|33658.2|33666.2|33648.2|0
1695772800000|2023-09-27 00:00:00|33675.2|33657.2|33672.2|33654.2|33676.7|33658.7|33667.7|33649.7|0
1695773100000|2023-09-27 00:05:00|33671.7|33653.7|33681.2|33663.2|33683.2|33665.2|33668.7|33650.7|0
1695773400000|2023-09-27 00:10:00|33680.7|33662.7|33680.7|33662.7|33681.7|33663.7|33675.2|33657.2|0
1695773700000|2023-09-27 00:15:00|33680.2|33662.2|33677.7|33659.7|33680.2|33662.2|33675.7|33657.7|0
1695774000000|2023-09-27 00:20:00|33677.2|33659.2|33669.2|33651.2|33678.7|33660.7|33665.7|33647.7|0
1695774300000|2023-09-27 00:25:00|33668.7|33650.7|33667.7|33649.7|33670.7|33652.7|33664.7|33646.7|0
1695774600000|2023-09-27 00:30:00|33667.2|33649.2|33666.2|33648.2|33668.2|33650.2|33662.2|33644.2|0
1695774900000|2023-09-27 00:35:00|33665.7|33647.7|33661.7|33643.7|33666.2|33648.2|33654.2|33636.2|0
1695775200000|2023-09-27 00:40:00|33661.2|33643.2|33655.2|33637.2|33661.7|33643.7|33654.2|33636.2|0
1695775500000|2023-09-27 00:45:00|33654.2|33636.2|33660.7|33642.7|33662.7|33644.7|33654.2|33636.2|0
1695775800000|2023-09-27 00:50:00|33661.2|33643.2|33649.2|33631.2|33661.2|33643.2|33645.7|33627.7|0
1695776100000|2023-09-27 00:55:00|33648.7|33630.7|33656.2|33638.2|33661.7|33643.7|33648.7|33630.7|0
1695776400000|2023-09-27 01:00:00|33655.7|33637.7|33660.2|33642.2|33661.2|33643.2|33652.7|33634.7|0
1695776700000|2023-09-27 01:05:00|33659.2|33641.2|33664.7|33646.7|33665.2|33647.2|33658.2|33640.2|0
1695777000000|2023-09-27 01:10:00|33665.2|33647.2|33672.7|33654.7|33674.2|33656.2|33665.2|33647.2|0
1695777300000|2023-09-27 01:15:00|33673.2|33655.2|33678.7|33660.7|33679.7|33661.7|33670.2|33652.2|0
1695777600000|2023-09-27 01:20:00|33678.2|33660.2|33688.2|33670.2|33689.7|33671.7|33676.2|33658.2|0
1695777900000|2023-09-27 01:25:00|33689.7|33671.7|33686.2|33668.2|33694.2|33676.2|33684.7|33666.7|0
1695778200000|2023-09-27 01:30:00|33685.7|33667.7|33701.2|33683.2|33703.2|33685.2|33685.7|33667.7|0
1695778500000|2023-09-27 01:35:00|33701.7|33683.7|33692.7|33674.7|33703.2|33685.2|33688.2|33670.2|0
1695778800000|2023-09-27 01:40:00|33692.2|33674.2|33686.7|33668.7|33692.7|33674.7|33684.2|33666.2|0
1695779100000|2023-09-27 01:45:00|33687.2|33669.2|33693.2|33675.2|33694.7|33676.7|33683.2|33665.2|0
1695779400000|2023-09-27 01:50:00|33692.7|33674.7|33696.2|33678.2|33696.7|33678.7|33688.7|33670.7|0
1695779700000|2023-09-27 01:55:00|33696.7|33678.7|33699.2|33681.2|33699.7|33681.7|33694.2|33676.2|0
1695780000000|2023-09-27 02:00:00|33698.7|33680.7|33694.7|33676.7|33700.7|33682.7|33693.7|33675.7|0
1695780300000|2023-09-27 02:05:00|33694.2|33676.2|33690.2|33672.2|33696.7|33678.7|33689.7|33671.7|0
1695780600000|2023-09-27 02:10:00|33690.7|33672.7|33695.2|33677.2|33698.2|33680.2|33689.2|33671.2|0
1695780900000|2023-09-27 02:15:00|33694.2|33676.2|33691.2|33673.2|33696.2|33678.2|33689.2|33671.2|0
1695781200000|2023-09-27 02:20:00|33690.7|33672.7|33685.7|33667.7|33692.2|33674.2|33685.7|33667.7|0
1695781500000|2023-09-27 02:25:00|33686.2|33668.2|33688.7|33670.7|33692.7|33674.7|33686.2|33668.2|0
1695781800000|2023-09-27 02:30:00|33689.2|33671.2|33693.2|33675.2|33693.2|33675.2|33685.7|33667.7|0
1695782100000|2023-09-27 02:35:00|33692.7|33674.7|33691.2|33673.2|33699.7|33681.7|33690.2|33672.2|0
1695782400000|2023-09-27 02:40:00|33691.7|33673.7|33689.7|33671.7|33691.7|33673.7|33685.7|33667.7|0
1695782700000|2023-09-27 02:45:00|33690.7|33672.7|33690.7|33672.7|33695.2|33677.2|33689.2|33671.2|0
1695783000000|2023-09-27 02:50:00|33690.2|33672.2|33693.7|33675.7|33694.2|33676.2|33688.7|33670.7|0
1695783300000|2023-09-27 02:55:00|33693.2|33675.2|33689.2|33671.2|33694.2|33676.2|33689.2|33671.2|0
1695783600000|2023-09-27 03:00:00|33689.7|33671.7|33680.2|33662.2|33691.2|33673.2|33680.2|33662.2|0
1695783900000|2023-09-27 03:05:00|33679.2|33661.2|33684.2|33666.2|33686.7|33668.7|33679.2|33661.2|0
1695784200000|2023-09-27 03:10:00|33684.7|33666.7|33687.2|33669.2|33689.2|33671.2|33683.2|33665.2|0
1695784500000|2023-09-27 03:15:00|33686.7|33668.7|33690.2|33672.2|33691.2|33673.2|33684.2|33666.2|0
1695784800000|2023-09-27 03:20:00|33690.7|33672.7|33689.7|33671.7|33691.2|33673.2|33687.7|33669.7|0
1695785100000|2023-09-27 03:25:00|33690.7|33672.7|33688.2|33670.2|33691.2|33673.2|33688.2|33670.2|0
1695785400000|2023-09-27 03:30:00|33688.7|33670.7|33688.7|33670.7|33690.7|33672.7|33684.7|33666.7|0
1695785700000|2023-09-27 03:35:00|33689.2|33671.2|33674.7|33656.7|33689.2|33671.2|33674.2|33656.2|0
1695786000000|2023-09-27 03:40:00|33674.2|33656.2|33678.7|33660.7|33681.2|33663.2|33674.2|33656.2|0
1695786300000|2023-09-27 03:45:00|33678.2|33660.2|33676.2|33658.2|33680.7|33662.7|33676.2|33658.2|0
1695786600000|2023-09-27 03:50:00|33675.7|33657.7|33677.7|33659.7|33679.2|33661.2|33671.7|33653.7|0
1695786900000|2023-09-27 03:55:00|33677.2|33659.2|33678.7|33660.7|33679.7|33661.7|33672.7|33654.7|0
1695787200000|2023-09-27 04:00:00|33679.2|33661.2|33681.2|33663.2|33683.7|33665.7|33677.2|33659.2|0
1695787500000|2023-09-27 04:05:00|33681.7|33663.7|33678.7|33660.7|33683.2|33665.2|33677.7|33659.7|0
1695787800000|2023-09-27 04:10:00|33678.2|33660.2|33676.7|33658.7|33679.7|33661.7|33674.7|33656.7|0
1695788100000|2023-09-27 04:15:00|33676.2|33658.2|33679.7|33661.7|33679.7|33661.7|33674.7|33656.7|0
1695788400000|2023-09-27 04:20:00|33679.2|33661.2|33675.7|33657.7|33679.2|33661.2|33674.7|33656.7|0
1695788700000|2023-09-27 04:25:00|33676.2|33658.2|33673.7|33655.7|33677.7|33659.7|33672.2|33654.2|0
1695789000000|2023-09-27 04:30:00|33672.7|33654.7|33687.7|33669.7|33687.7|33669.7|33672.7|33654.7|0
1695789300000|2023-09-27 04:35:00|33687.2|33669.2|33688.2|33670.2|33693.2|33675.2|33684.7|33666.7|0
1695789600000|2023-09-27 04:40:00|33687.7|33669.7|33691.2|33673.2|33692.7|33674.7|33687.2|33669.2|0
1695789900000|2023-09-27 04:45:00|33690.7|33672.7|33695.7|33677.7|33696.2|33678.2|33690.7|33672.7|0
1695790200000|2023-09-27 04:50:00|33696.2|33678.2|33698.2|33680.2|33700.2|33682.2|33694.7|33676.7|0
1695790500000|2023-09-27 04:55:00|33698.7|33680.7|33706.2|33688.2|33707.2|33689.2|33698.7|33680.7|0
1695790800000|2023-09-27 05:00:00|33705.2|33687.2|33701.2|33683.2|33705.7|33687.7|33700.7|33682.7|0
1695791100000|2023-09-27 05:05:00|33700.7|33682.7|33700.7|33682.7|33701.2|33683.2|33694.2|33676.2|0
1695791400000|2023-09-27 05:10:00|33701.2|33683.2|33697.2|33679.2|33701.2|33683.2|33695.7|33677.7|0
1695791700000|2023-09-27 05:15:00|33696.7|33678.7|33692.7|33674.7|33697.2|33679.2|33690.7|33672.7|0
1695792000000|2023-09-27 05:20:00|33692.2|33674.2|33692.7|33674.7|33695.2|33677.2|33690.2|33672.2|0
1695792300000|2023-09-27 05:25:00|33692.2|33674.2|33698.7|33680.7|33698.7|33680.7|33691.2|33673.2|0
1695792600000|2023-09-27 05:30:00|33698.2|33680.2|33696.7|33678.7|33701.2|33683.2|33693.7|33675.7|0
1695792900000|2023-09-27 05:35:00|33696.2|33678.2|33702.2|33684.2|33706.7|33688.7|33695.7|33677.7|0
1695793200000|2023-09-27 05:40:00|33701.7|33683.7|33704.2|33686.2|33706.2|33688.2|33700.7|33682.7|0
1695793500000|2023-09-27 05:45:00|33703.7|33685.7|33705.7|33687.7|33706.2|33688.2|33701.7|33683.7|0
1695793800000|2023-09-27 05:50:00|33706.2|33688.2|33716.7|33698.7|33718.2|33700.2|33706.2|33688.2|0
1695794100000|2023-09-27 05:55:00|33717.2|33699.2|33723.2|33705.2|33724.2|33706.2|33715.2|33697.2|0
1695794400000|2023-09-27 06:00:00|33723.7|33705.7|33722.7|33704.7|33724.2|33706.2|33716.2|33698.2|0
1695794700000|2023-09-27 06:05:00|33722.2|33704.2|33723.7|33705.7|33724.7|33706.7|33716.7|33698.7|0
1695795000000|2023-09-27 06:10:00|33724.2|33706.2|33719.7|33701.7|33725.7|33707.7|33716.7|33698.7|0
1695795300000|2023-09-27 06:15:00|33718.7|33700.7|33707.7|33689.7|33722.2|33704.2|33707.2|33689.2|0
1695795600000|2023-09-27 06:20:00|33707.2|33689.2|33714.2|33696.2|33717.7|33699.7|33706.2|33688.2|0
1695795900000|2023-09-27 06:25:00|33713.7|33695.7|33721.2|33703.2|33723.2|33705.2|33713.2|33695.2|0
1695796200000|2023-09-27 06:30:00|33721.7|33703.7|33719.7|33701.7|33724.7|33706.7|33716.7|33698.7|0
1695796500000|2023-09-27 06:35:00|33719.2|33701.2|33725.7|33707.7|33727.7|33709.7|33719.2|33701.2|0
1695796800000|2023-09-27 06:40:00|33725.2|33707.2|33730.2|33712.2|33730.2|33712.2|33723.7|33705.7|0
1695797100000|2023-09-27 06:45:00|33731.2|33713.2|33733.2|33715.2|33733.7|33715.7|33727.7|33709.7|0
1695797400000|2023-09-27 06:50:00|33732.7|33714.7|33733.7|33715.7|33734.7|33716.7|33728.2|33710.2|0
1695797700000|2023-09-27 06:55:00|33733.2|33715.2|33729.2|33711.2|33733.7|33715.7|33722.7|33704.7|0
1695798000000|2023-09-27 07:00:00|33726.2|33708.2|33716.2|33698.2|33726.2|33708.2|33699.7|33681.7|0
1695798300000|2023-09-27 07:05:00|33715.7|33697.7|33713.2|33695.2|33719.7|33701.7|33706.2|33688.2|0
1695798600000|2023-09-27 07:10:00|33714.2|33696.2|33725.2|33707.2|33727.2|33709.2|33705.7|33687.7|0
1695798900000|2023-09-27 07:15:00|33726.2|33708.2|33721.2|33703.2|33729.2|33711.2|33719.2|33701.2|0
1695799200000|2023-09-27 07:20:00|33721.7|33703.7|33731.2|33713.2|33732.7|33714.7|33721.2|33703.2|0
1695799500000|2023-09-27 07:25:00|33730.7|33712.7|33743.7|33725.7|33748.7|33730.7|33724.2|33706.2|0
1695799800000|2023-09-27 07:30:00|33743.2|33725.2|33743.2|33725.2|33746.7|33728.7|33733.7|33715.7|0
1695800100000|2023-09-27 07:35:00|33742.7|33724.7|33738.7|33720.7|33746.7|33728.7|33733.2|33715.2|0
1695800400000|2023-09-27 07:40:00|33739.7|33721.7|33741.7|33723.7|33744.7|33726.7|33737.2|33719.2|0
1695800700000|2023-09-27 07:45:00|33742.2|33724.2|33741.2|33723.2|33742.7|33724.7|33734.7|33716.7|0
1695801000000|2023-09-27 07:50:00|33740.7|33722.7|33748.2|33730.2|33752.2|33734.2|33739.7|33721.7|0
1695801300000|2023-09-27 07:55:00|33748.7|33730.7|33758.7|33740.7|33759.7|33741.7|33747.7|33729.7|0
1695801600000|2023-09-27 08:00:00|33758.2|33740.2|33759.2|33741.2|33761.2|33743.2|33752.2|33734.2|0
1695801900000|2023-09-27 08:05:00|33758.7|33740.7|33761.2|33743.2|33765.7|33747.7|33755.7|33737.7|0
1695802200000|2023-09-27 08:10:00|33760.7|33742.7|33755.7|33737.7|33763.7|33745.7|33753.7|33735.7|0
1695802500000|2023-09-27 08:15:00|33756.2|33738.2|33749.2|33731.2|33760.7|33742.7|33747.7|33729.7|0
1695802800000|2023-09-27 08:20:00|33749.7|33731.7|33756.2|33738.2|33760.2|33742.2|33746.2|33728.2|0
1695803100000|2023-09-27 08:25:00|33755.7|33737.7|33740.2|33722.2|33756.7|33738.7|33733.7|33715.7|0
1695803400000|2023-09-27 08:30:00|33738.2|33720.2|33755.2|33737.2|33755.7|33737.7|33737.7|33719.7|0
1695803700000|2023-09-27 08:35:00|33756.2|33738.2|33742.7|33724.7|33756.2|33738.2|33735.7|33717.7|0
1695804000000|2023-09-27 08:40:00|33743.7|33725.7|33743.2|33725.2|33744.2|33726.2|33733.7|33715.7|0
1695804300000|2023-09-27 08:45:00|33743.7|33725.7|33740.2|33722.2|33747.7|33729.7|33739.7|33721.7|0
1695804600000|2023-09-27 08:50:00|33739.7|33721.7|33733.2|33715.2|33745.2|33727.2|33733.2|33715.2|0
1695804900000|2023-09-27 08:55:00|33733.7|33715.7|33741.2|33723.2|33741.2|33723.2|33732.7|33714.7|0
1695805200000|2023-09-27 09:00:00|33741.7|33723.7|33742.2|33724.2|33744.7|33726.7|33737.7|33719.7|0
1695805500000|2023-09-27 09:05:00|33742.7|33724.7|33738.2|33720.2|33743.2|33725.2|33733.7|33715.7|0
1695805800000|2023-09-27 09:10:00|33738.7|33720.7|33745.2|33727.2|33746.2|33728.2|33733.2|33715.2|0
1695806100000|2023-09-27 09:15:00|33744.7|33726.7|33744.7|33726.7|33746.2|33728.2|33738.7|33720.7|0
1695806400000|2023-09-27 09:20:00|33744.2|33726.2|33739.2|33721.2|33745.2|33727.2|33733.2|33715.2|0
1695806700000|2023-09-27 09:25:00|33738.7|33720.7|33742.2|33724.2|33745.2|33727.2|33736.2|33718.2|0
1695807000000|2023-09-27 09:30:00|33741.7|33723.7|33734.2|33716.2|33747.2|33729.2|33734.2|33716.2|0
1695807300000|2023-09-27 09:35:00|33733.7|33715.7|33724.2|33706.2|33738.2|33720.2|33723.7|33705.7|0
1695807600000|2023-09-27 09:40:00|33723.7|33705.7|33705.2|33687.2|33723.7|33705.7|33702.7|33684.7|0
1695807900000|2023-09-27 09:45:00|33704.7|33686.7|33721.2|33703.2|33721.2|33703.2|33704.7|33686.7|0
1695808200000|2023-09-27 09:50:00|33720.7|33702.7|33713.2|33695.2|33721.2|33703.2|33706.7|33688.7|0
1695808500000|2023-09-27 09:55:00|33713.7|33695.7|33715.7|33697.7|33718.7|33700.7|33708.7|33690.7|0
1695808800000|2023-09-27 10:00:00|33715.2|33697.2|33712.7|33694.7|33716.2|33698.2|33705.7|33687.7|0
1695809100000|2023-09-27 10:05:00|33712.2|33694.2|33706.7|33688.7|33714.7|33696.7|33702.7|33684.7|0
1695809400000|2023-09-27 10:10:00|33706.2|33688.2|33703.2|33685.2|33709.2|33691.2|33703.2|33685.2|0
1695809700000|2023-09-27 10:15:00|33702.7|33684.7|33705.7|33687.7|33709.7|33691.7|33700.7|33682.7|0
1695810000000|2023-09-27 10:20:00|33706.2|33688.2|33706.2|33688.2|33710.7|33692.7|33704.7|33686.7|0
1695810300000|2023-09-27 10:25:00|33706.7|33688.7|33713.2|33695.2|33714.7|33696.7|33704.7|33686.7|0
1695810600000|2023-09-27 10:30:00|33712.7|33694.7|33715.2|33697.2|33717.2|33699.2|33709.2|33691.2|0
1695810900000|2023-09-27 10:35:00|33714.2|33696.2|33706.2|33688.2|33714.2|33696.2|33703.2|33685.2|0
1695811200000|2023-09-27 10:40:00|33705.7|33687.7|33699.2|33681.2|33707.7|33689.7|33697.7|33679.7|0
1695811500000|2023-09-27 10:45:00|33698.7|33680.7|33702.7|33684.7|33707.2|33689.2|33694.7|33676.7|0
1695811800000|2023-09-27 10:50:00|33704.2|33686.2|33721.7|33703.7|33722.2|33704.2|33701.2|33683.2|0
1695812100000|2023-09-27 10:55:00|33721.2|33703.2|33719.7|33701.7|33723.7|33705.7|33714.2|33696.2|0
1695812400000|2023-09-27 11:00:00|33716.7|33698.7|33722.2|33704.2|33722.7|33704.7|33712.2|33694.2|0
1695812700000|2023-09-27 11:05:00|33722.7|33704.7|33722.2|33704.2|33725.7|33707.7|33713.7|33695.7|0
1695813000000|2023-09-27 11:10:00|33722.7|33704.7|33731.7|33713.7|33732.7|33714.7|33721.2|33703.2|0
1695813300000|2023-09-27 11:15:00|33731.2|33713.2|33740.7|33722.7|33740.7|33722.7|33724.7|33706.7|0
1695813600000|2023-09-27 11:20:00|33740.2|33722.2|33742.2|33724.2|33743.7|33725.7|33735.7|33717.7|0
1695813900000|2023-09-27 11:25:00|33742.7|33724.7|33747.2|33729.2|33748.7|33730.7|33737.7|33719.7|0
1695814200000|2023-09-27 11:30:00|33748.2|33730.2|33738.2|33720.2|33749.7|33731.7|33733.2|33715.2|0
1695814500000|2023-09-27 11:35:00|33738.7|33720.7|33711.2|33693.2|33738.7|33720.7|33710.7|33692.7|0
1695814800000|2023-09-27 11:40:00|33710.2|33692.2|33710.7|33692.7|33722.7|33704.7|33705.2|33687.2|0
1695815100000|2023-09-27 11:45:00|33710.2|33692.2|33721.2|33703.2|33722.2|33704.2|33710.2|33692.2|0
1695815400000|2023-09-27 11:50:00|33721.7|33703.7|33739.2|33721.2|33739.7|33721.7|33720.7|33702.7|0
1695815700000|2023-09-27 11:55:00|33738.7|33720.7|33742.7|33724.7|33743.2|33725.2|33734.7|33716.7|0
1695816000000|2023-09-27 12:00:00|33742.2|33724.2|33730.7|33712.7|33746.2|33728.2|33730.2|33712.2|0
1695816300000|2023-09-27 12:05:00|33730.2|33712.2|33727.7|33709.7|33730.7|33712.7|33720.7|33702.7|0
1695816600000|2023-09-27 12:10:00|33728.2|33710.2|33723.2|33705.2|33731.7|33713.7|33717.2|33699.2|0
1695816900000|2023-09-27 12:15:00|33723.7|33705.7|33733.2|33715.2|33737.2|33719.2|33722.7|33704.7|0
1695817200000|2023-09-27 12:20:00|33732.7|33714.7|33712.2|33694.2|33735.2|33717.2|33708.7|33690.7|0
1695817500000|2023-09-27 12:25:00|33711.7|33693.7|33718.7|33700.7|33721.2|33703.2|33710.2|33692.2|0
1695817800000|2023-09-27 12:30:00|33711.2|33693.2|33732.7|33714.7|33734.2|33716.2|33700.7|33682.7|0
1695818100000|2023-09-27 12:35:00|33732.2|33714.2|33726.2|33708.2|33738.7|33720.7|33724.2|33706.2|0
1695818400000|2023-09-27 12:40:00|33726.7|33708.7|33731.7|33713.7|33731.7|33713.7|33717.7|33699.7|0
1695818700000|2023-09-27 12:45:00|33730.2|33712.2|33726.2|33708.2|33737.7|33719.7|33726.2|33708.2|0
1695819000000|2023-09-27 12:50:00|33725.7|33707.7|33738.7|33720.7|33740.7|33722.7|33724.7|33706.7|0
1695819300000|2023-09-27 12:55:00|33739.2|33721.2|33751.7|33733.7|33752.7|33734.7|33739.2|33721.2|0
1695819600000|2023-09-27 13:00:00|33748.2|33730.2|33739.2|33721.2|33751.7|33733.7|33735.2|33717.2|0
1695819900000|2023-09-27 13:05:00|33737.2|33719.2|33760.2|33742.2|33771.7|33753.7|33736.7|33718.7|0
1695820200000|2023-09-27 13:10:00|33759.2|33741.2|33753.2|33735.2|33763.2|33745.2|33747.2|33729.2|0
1695820500000|2023-09-27 13:15:00|33752.2|33734.2|33752.2|33734.2|33758.7|33740.7|33746.2|33728.2|0
1695820800000|2023-09-27 13:20:00|33751.7|33733.7|33757.7|33739.7|33760.2|33742.2|33748.2|33730.2|0
1695821100000|2023-09-27 13:25:00|33757.2|33739.2|33708.2|33690.2|33758.7|33740.7|33705.2|33687.2|0
1695821400000|2023-09-27 13:30:00|33700.7|33682.7|33664.7|33646.7|33730.7|33712.7|33657.1|33639.1|0
1695821700000|2023-09-27 13:35:00|33665.2|33647.2|33630.6|33612.6|33669.9|33651.9|33619.4|33601.4|0
1695822000000|2023-09-27 13:40:00|33628.1|33610.1|33660|33642|33660|33642|33602.2|33584.2|0
1695822300000|2023-09-27 13:45:00|33656.2|33638.2|33638.4|33620.4|33669.6|33651.6|33630.4|33612.4|0
1695822600000|2023-09-27 13:50:00|33638.1|33620.1|33657.1|33639.1|33667.6|33649.6|33633.6|33615.6|0
1695822900000|2023-09-27 13:55:00|33657.6|33639.6|33644.8|33626.8|33661.6|33643.6|33631.6|33613.6|0
1695823200000|2023-09-27 14:00:00|33644.3|33626.3|33617.3|33599.3|33657.8|33639.8|33599.3|33581.3|0
1695823500000|2023-09-27 14:05:00|33618.3|33600.3|33606.3|33588.3|33622.3|33604.3|33599.8|33581.8|0
1695823800000|2023-09-27 14:10:00|33605.3|33587.3|33589.3|33571.3|33612.3|33594.3|33580.3|33562.3|0
1695824100000|2023-09-27 14:15:00|33590.3|33572.3|33590.8|33572.8|33598.3|33580.3|33583.3|33565.3|0
1695824400000|2023-09-27 14:20:00|33591.5|33573.5|33640.5|33622.5|33655|33637|33588.5|33570.5|0
1695824700000|2023-09-27 14:25:00|33641.5|33623.5|33628.5|33610.5|33651.5|33633.5|33613.5|33595.5|0
1695825000000|2023-09-27 14:30:00|33627.5|33609.5|33618.5|33600.5|33627.5|33609.5|33589|33571|0
1695825300000|2023-09-27 14:35:00|33617.5|33599.5|33608.5|33590.5|33623.5|33605.5|33605.5|33587.5|0
1695825600000|2023-09-27 14:40:00|33607.5|33589.5|33594.5|33576.5|33607.5|33589.5|33582.5|33564.5|0
1695825900000|2023-09-27 14:45:00|33598.5|33580.5|33594.5|33576.5|33599|33581|33563.5|33545.5|0
1695826200000|2023-09-27 14:50:00|33594|33576|33521.5|33503.5|33595|33577|33511.5|33493.5|0
1695826500000|2023-09-27 14:55:00|33522.5|33504.5|33519.5|33501.5|33534.5|33516.5|33506|33488|0
1695826800000|2023-09-27 15:00:00|33522.5|33504.5|33549.5|33531.5|33563.5|33545.5|33516.5|33498.5|0
1695827100000|2023-09-27 15:05:00|33550.5|33532.5|33571.5|33553.5|33574.5|33556.5|33532|33514|0
1695827400000|2023-09-27 15:10:00|33572|33554|33575.5|33557.5|33584.5|33566.5|33558.5|33540.5|0
1695827700000|2023-09-27 15:15:00|33576|33558|33560.5|33542.5|33577|33559|33555|33537|0
1695828000000|2023-09-27 15:20:00|33559|33541|33562.5|33544.5|33583|33565|33554|33536|0
1695828300000|2023-09-27 15:25:00|33564|33546|33575.5|33557.5|33578.5|33560.5|33555.5|33537.5|0
1695828600000|2023-09-27 15:30:00|33578|33560|33575.5|33557.5|33583.5|33565.5|33560.5|33542.5|0
1695828900000|2023-09-27 15:35:00|33574|33556|33544.5|33526.5|33578.5|33560.5|33543.5|33525.5|0
1695829200000|2023-09-27 15:40:00|33543.6|33525.6|33514.1|33496.1|33543.6|33525.6|33511.6|33493.6|0
1695829500000|2023-09-27 15:45:00|33515.1|33497.1|33496.6|33478.6|33517.1|33499.1|33476.6|33458.6|0
1695829800000|2023-09-27 15:50:00|33496.1|33478.1|33483.6|33465.6|33503.6|33485.6|33473.6|33455.6|0
1695830100000|2023-09-27 15:55:00|33482.1|33464.1|33493.1|33475.1|33494.6|33476.6|33477.1|33459.1|0
1695830400000|2023-09-27 16:00:00|33491.1|33473.1|33455.1|33437.1|33492.1|33474.1|33455.1|33437.1|0
1695830700000|2023-09-27 16:05:00|33454.6|33436.6|33447.6|33429.6|33460.1|33442.1|33438.6|33420.6|0
1695831000000|2023-09-27 16:10:00|33447.1|33429.1|33441.1|33423.1|33460.1|33442.1|33439.6|33421.6|0
1695831300000|2023-09-27 16:15:00|33440.6|33422.6|33436.1|33418.1|33447.1|33429.1|33429.1|33411.1|0
1695831600000|2023-09-27 16:20:00|33435.1|33417.1|33438.1|33420.1|33446.1|33428.1|33429.1|33411.1|0
1695831900000|2023-09-27 16:25:00|33438.6|33420.6|33457.1|33439.1|33457.6|33439.6|33436.1|33418.1|0
1695832200000|2023-09-27 16:30:00|33459.1|33441.1|33471.6|33453.6|33475.1|33457.1|33449.6|33431.6|0
1695832500000|2023-09-27 16:35:00|33472.1|33454.1|33457.6|33439.6|33482.6|33464.6|33454.1|33436.1|0
1695832800000|2023-09-27 16:40:00|33458.6|33440.6|33495.1|33477.1|33495.6|33477.6|33453.6|33435.6|0
1695833100000|2023-09-27 16:45:00|33495.6|33477.6|33485.1|33467.1|33505.6|33487.6|33483.1|33465.1|0
1695833400000|2023-09-27 16:50:00|33484.6|33466.6|33474.6|33456.6|33489.1|33471.1|33472.1|33454.1|0
1695833700000|2023-09-27 16:55:00|33473.1|33455.1|33451.6|33433.6|33475.1|33457.1|33445.1|33427.1|0
1695834000000|2023-09-27 17:00:00|33450.6|33432.6|33478.1|33460.1|33485.1|33467.1|33450.1|33432.1|0
1695834300000|2023-09-27 17:05:00|33479.6|33461.6|33466.1|33448.1|33481.1|33463.1|33451.1|33433.1|0
1695834600000|2023-09-27 17:10:00|33465.1|33447.1|33424.1|33406.1|33469.1|33451.1|33422.6|33404.6|0
1695834900000|2023-09-27 17:15:00|33424.6|33406.6|33407.8|33389.8|33434.6|33416.6|33396.1|33378.1|0
1695835200000|2023-09-27 17:20:00|33407.3|33389.3|33379|33361|33410.3|33392.3|33373|33355|0
1695835500000|2023-09-27 17:25:00|33377|33359|33347|33329|33382.5|33364.5|33341|33323|0
1695835800000|2023-09-27 17:30:00|33342.5|33324.5|33347.5|33329.5|33361|33343|33341|33323|0
1695836100000|2023-09-27 17:35:00|33347|33329|33348|33330|33360|33342|33338|33320|0
1695836400000|2023-09-27 17:40:00|33347|33329|33344.5|33326.5|33347|33329|33310|33292|0
1695836700000|2023-09-27 17:45:00|33345|33327|33355|33337|33355|33337|33340|33322|0
1695837000000|2023-09-27 17:50:00|33354.5|33336.5|33374|33356|33377|33359|33352|33334|0
1695837300000|2023-09-27 17:55:00|33372.5|33354.5|33386|33368|33388|33370|33363.5|33345.5|0
1695837600000|2023-09-27 18:00:00|33384.5|33366.5|33378|33360|33394.5|33376.5|33370.5|33352.5|0
1695837900000|2023-09-27 18:05:00|33377.5|33359.5|33358|33340|33392.5|33374.5|33358|33340|0
1695838200000|2023-09-27 18:10:00|33357|33339|33366|33348|33367|33349|33344|33326|0
1695838500000|2023-09-27 18:15:00|33365|33347|33369|33351|33383|33365|33363.5|33345.5|0
1695838800000|2023-09-27 18:20:00|33370|33352|33394.5|33376.5|33394.5|33376.5|33362.5|33344.5|0
1695839100000|2023-09-27 18:25:00|33394|33376|33462.5|33444.5|33464.5|33446.5|33387.5|33369.5|0
1695839400000|2023-09-27 18:30:00|33465.5|33447.5|33525.5|33507.5|33535|33517|33465.5|33447.5|0
1695839700000|2023-09-27 18:35:00|33530|33512|33568.5|33550.5|33571|33553|33530|33512|0
1695840000000|2023-09-27 18:40:00|33569|33551|33586.5|33568.5|33588.5|33570.5|33546|33528|0
1695840300000|2023-09-27 18:45:00|33587|33569|33562|33544|33601|33583|33559.5|33541.5|0
1695840600000|2023-09-27 18:50:00|33560|33542|33574.5|33556.5|33577|33559|33546|33528|0
1695840900000|2023-09-27 18:55:00|33571|33553|33568.5|33550.5|33585|33567|33559|33541|0
1695841200000|2023-09-27 19:00:00|33568|33550|33611|33593|33612|33594|33555|33537|0
1695841500000|2023-09-27 19:05:00|33613|33595|33627|33609|33644|33626|33596.5|33578.5|0
1695841800000|2023-09-27 19:10:00|33628|33610|33605|33587|33654|33636|33604|33586|0
1695842100000|2023-09-27 19:15:00|33607.5|33589.5|33589|33571|33613|33595|33584|33566|0
1695842400000|2023-09-27 19:20:00|33591|33573|33606|33588|33620.5|33602.5|33589|33571|0
1695842700000|2023-09-27 19:25:00|33605.5|33587.5|33601|33583|33628|33610|33600|33582|0
1695843000000|2023-09-27 19:30:00|33597|33579|33592|33574|33603|33585|33573.5|33555.5|0
1695843300000|2023-09-27 19:35:00|33591.5|33573.5|33571|33553|33591.5|33573.5|33552.5|33534.5|0
1695843600000|2023-09-27 19:40:00|33571.7|33553.7|33511.2|33493.2|33572.2|33554.2|33491.2|33473.2|0
1695843900000|2023-09-27 19:45:00|33505.7|33487.7|33519.7|33501.7|33530.7|33512.7|33492.2|33474.2|0
1695844200000|2023-09-27 19:50:00|33527.2|33509.2|33571.2|33553.2|33579.2|33561.2|33522.2|33504.2|0
1695844500000|2023-09-27 19:55:00|33568.7|33550.7|33566.7|33548.7|33572.2|33554.2|33542.2|33524.2|0
1695844800000|2023-09-27 20:00:00|33572.2|33554.2|33582.2|33564.2|33591.7|33573.7|33565.2|33547.2|0
1695845100000|2023-09-27 20:05:00|33580.7|33562.7|33585.7|33567.7|33588.7|33570.7|33575.7|33557.7|0
1695845400000|2023-09-27 20:10:00|33583.2|33565.2|33598.7|33580.7|33600.2|33582.2|33583.2|33565.2|0
1695845700000|2023-09-27 20:15:00|33600.2|33582.2|33592.7|33574.7|33607.7|33589.7|33588.2|33570.2|0
1695846000000|2023-09-27 20:20:00|33592.2|33574.2|33593.7|33575.7|33596.7|33578.7|33587.2|33569.2|0
1695846300000|2023-09-27 20:25:00|33594.2|33576.2|33599.7|33581.7|33602.7|33584.7|33593.2|33575.2|0
1695846600000|2023-09-27 20:30:00|33599.2|33581.2|33603.7|33585.7|33609.2|33591.2|33599.2|33581.2|0
1695846900000|2023-09-27 20:35:00|33604.2|33586.2|33608.7|33590.7|33608.7|33590.7|33600.2|33582.2|0
1695847200000|2023-09-27 20:40:00|33609.2|33591.2|33607.7|33589.7|33611.2|33593.2|33605.7|33587.7|0
1695847500000|2023-09-27 20:45:00|33608.2|33590.2|33606.7|33588.7|33609.7|33591.7|33604.2|33586.2|0
1695847800000|2023-09-27 20:50:00|33607.2|33589.2|33618.7|33600.7|33620.7|33602.7|33606.2|33588.2|0
1695848100000|2023-09-27 20:55:00|33618.2|33600.2|33613.9|33595.9|33622.2|33604.2|33609.7|33591.7|0
1695848400000|2023-09-27 21:00:00|33613.4|33595.4|33610.5|33592.5|33616.1|33598.1|33610.5|33592.5|0
1695848700000|2023-09-27 21:05:00|33613.7|33595.7|33615.6|33597.6|33616.1|33598.1|33607.9|33589.9|0
1695849000000|2023-09-27 21:10:00|33615.8|33597.8|33617.4|33599.4|33618.7|33600.7|33615.8|33597.8|0
1695849300000|2023-09-27 21:15:00|33616.6|33598.6|33621.4|33603.4|33621.5|33603.5|33616.6|33598.6|0
1695849600000|2023-09-27 21:20:00|33621.3|33603.3|33618.4|33600.4|33621.3|33603.3|33618.2|33600.2|0
1695849900000|2023-09-27 21:25:00|33617.9|33599.9|33616.8|33598.8|33618.6|33600.6|33616|33598|0
1695850200000|2023-09-27 21:30:00|33616.2|33598.2|33616.5|33598.5|33617.7|33599.7|33615.7|33597.7|0
1695850500000|2023-09-27 21:35:00|33616|33598|33618.7|33600.7|33618.7|33600.7|33616|33598|0
1695850800000|2023-09-27 21:40:00|33617.5|33599.5|33619.4|33601.4|33619.6|33601.6|33617.5|33599.5|0
1695851100000|2023-09-27 21:45:00|33618.2|33600.2|33618.5|33600.5|33618.5|33600.5|33617|33599|0
1695851400000|2023-09-27 21:50:00|33618.7|33600.7|33618.4|33600.4|33619.3|33601.3|33617.8|33599.8|0
1695851700000|2023-09-27 21:55:00|33618.6|33600.6|33617.8|33599.8|33619.5|33601.5|33615.8|33597.8|0
1695852000000|2023-09-27 22:00:00|33631.7|33613.7|33597.2|33579.2|33633.7|33615.7|33597.2|33579.2|0
1695852300000|2023-09-27 22:05:00|33596.7|33578.7|33587.7|33569.7|33599.7|33581.7|33585.2|33567.2|0
1695852600000|2023-09-27 22:10:00|33588.7|33570.7|33585.7|33567.7|33588.7|33570.7|33582.2|33564.2|0
1695852900000|2023-09-27 22:15:00|33585.2|33567.2|33578.7|33560.7|33587.2|33569.2|33576.2|33558.2|0
1695853200000|2023-09-27 22:20:00|33578.2|33560.2|33562.7|33544.7|33581.2|33563.2|33558.7|33540.7|0
1695853500000|2023-09-27 22:25:00|33562.2|33544.2|33565.7|33547.7|33568.7|33550.7|33556.7|33538.7|0
1695853800000|2023-09-27 22:30:00|33566.7|33548.7|33568.7|33550.7|33570.7|33552.7|33565.2|33547.2|0
1695854100000|2023-09-27 22:35:00|33568.2|33550.2|33571.7|33553.7|33573.7|33555.7|33568.2|33550.2|0
1695854400000|2023-09-27 22:40:00|33572.2|33554.2|33580.2|33562.2|33580.7|33562.7|33571.7|33553.7|0
1695854700000|2023-09-27 22:45:00|33579.7|33561.7|33578.7|33560.7|33580.7|33562.7|33575.7|33557.7|0
1695855000000|2023-09-27 22:50:00|33579.2|33561.2|33578.7|33560.7|33580.2|33562.2|33576.2|33558.2|0
1695855300000|2023-09-27 22:55:00|33578.2|33560.2|33580.2|33562.2|33581.2|33563.2|33577.2|33559.2|0
1695855600000|2023-09-27 23:00:00|33580.7|33562.7|33572.2|33554.2|33581.2|33563.2|33571.7|33553.7|0
1695855900000|2023-09-27 23:05:00|33572.7|33554.7|33581.7|33563.7|33581.7|33563.7|33572.2|33554.2|0
1695856200000|2023-09-27 23:10:00|33582.2|33564.2|33581.7|33563.7|33586.7|33568.7|33580.2|33562.2|0
1695856500000|2023-09-27 23:15:00|33581.2|33563.2|33583.7|33565.7|33587.2|33569.2|33580.7|33562.7|0
1695856800000|2023-09-27 23:20:00|33584.2|33566.2|33581.7|33563.7|33586.2|33568.2|33580.7|33562.7|0
1695857100000|2023-09-27 23:25:00|33581.2|33563.2|33584.7|33566.7|33587.2|33569.2|33581.2|33563.2|0
1695857400000|2023-09-27 23:30:00|33584.2|33566.2|33584.7|33566.7|33588.7|33570.7|33584.2|33566.2|0
1695857700000|2023-09-27 23:35:00|33585.2|33567.2|33593.2|33575.2|33595.2|33577.2|33584.7|33566.7|0
1695858000000|2023-09-27 23:40:00|33592.7|33574.7|33594.7|33576.7|33597.7|33579.7|33588.7|33570.7|0
1695858300000|2023-09-27 23:45:00|33594.2|33576.2|33597.7|33579.7|33598.2|33580.2|33593.2|33575.2|0
1695858600000|2023-09-27 23:50:00|33597.2|33579.2|33601.2|33583.2|33602.7|33584.7|33597.2|33579.2|0
1695858900000|2023-09-27 23:55:00|33600.7|33582.7|33596.2|33578.2|33601.2|33583.2|33593.7|33575.7|0
1695859200000|2023-09-28 00:00:00|33598.2|33580.2|33594.7|33576.7|33598.2|33580.2|33586.7|33568.7|0
1695859500000|2023-09-28 00:05:00|33594.2|33576.2|33600.7|33582.7|33604.2|33586.2|33593.7|33575.7|0
1695859800000|2023-09-28 00:10:00|33600.2|33582.2|33600.7|33582.7|33602.2|33584.2|33593.7|33575.7|0
1695860100000|2023-09-28 00:15:00|33600.2|33582.2|33603.7|33585.7|33605.7|33587.7|33598.2|33580.2|0
1695860400000|2023-09-28 00:20:00|33603.2|33585.2|33602.7|33584.7|33603.7|33585.7|33599.2|33581.2|0
1695860700000|2023-09-28 00:25:00|33603.2|33585.2|33608.2|33590.2|33608.7|33590.7|33599.7|33581.7|0
1695861000000|2023-09-28 00:30:00|33607.2|33589.2|33611.2|33593.2|33612.2|33594.2|33603.7|33585.7|0
1695861300000|2023-09-28 00:35:00|33610.7|33592.7|33620.2|33602.2|33621.7|33603.7|33606.7|33588.7|0
1695861600000|2023-09-28 00:40:00|33619.7|33601.7|33619.7|33601.7|33622.7|33604.7|33617.7|33599.7|0
1695861900000|2023-09-28 00:45:00|33619.2|33601.2|33615.2|33597.2|33628.2|33610.2|33613.7|33595.7|0
1695862200000|2023-09-28 00:50:00|33615.7|33597.7|33605.7|33587.7|33615.7|33597.7|33603.7|33585.7|0
1695862500000|2023-09-28 00:55:00|33606.7|33588.7|33614.2|33596.2|33614.2|33596.2|33605.7|33587.7|0
1695862800000|2023-09-28 01:00:00|33613.7|33595.7|33613.2|33595.2|33615.2|33597.2|33610.7|33592.7|0
1695863100000|2023-09-28 01:05:00|33612.7|33594.7|33612.7|33594.7|33618.2|33600.2|33611.7|33593.7|0
1695863400000|2023-09-28 01:10:00|33613.2|33595.2|33613.7|33595.7|33614.7|33596.7|33609.7|33591.7|0
1695863700000|2023-09-28 01:15:00|33613.2|33595.2|33607.7|33589.7|33614.2|33596.2|33606.7|33588.7|0
1695864000000|2023-09-28 01:20:00|33607.2|33589.2|33615.2|33597.2|33616.2|33598.2|33607.2|33589.2|0
1695864300000|2023-09-28 01:25:00|33615.7|33597.7|33617.7|33599.7|33618.2|33600.2|33611.2|33593.2|0
1695864600000|2023-09-28 01:30:00|33618.2|33600.2|33602.2|33584.2|33619.2|33601.2|33598.2|33580.2|0
1695864900000|2023-09-28 01:35:00|33602.7|33584.7|33601.7|33583.7|33605.7|33587.7|33596.7|33578.7|0
1695865200000|2023-09-28 01:40:00|33602.2|33584.2|33597.7|33579.7|33603.2|33585.2|33597.7|33579.7|0
1695865500000|2023-09-28 01:45:00|33598.2|33580.2|33604.7|33586.7|33605.7|33587.7|33595.2|33577.2|0
1695865800000|2023-09-28 01:50:00|33604.2|33586.2|33605.2|33587.2|33609.2|33591.2|33602.2|33584.2|0
1695866100000|2023-09-28 01:55:00|33604.7|33586.7|33608.7|33590.7|33612.7|33594.7|33602.7|33584.7|0
1695866400000|2023-09-28 02:00:00|33607.7|33589.7|33608.7|33590.7|33612.2|33594.2|33605.7|33587.7|0
1695866700000|2023-09-28 02:05:00|33609.2|33591.2|33603.7|33585.7|33609.7|33591.7|33601.7|33583.7|0
1695867000000|2023-09-28 02:10:00|33603.2|33585.2|33605.2|33587.2|33607.2|33589.2|33602.7|33584.7|0
1695867300000|2023-09-28 02:15:00|33604.7|33586.7|33595.2|33577.2|33604.7|33586.7|33593.2|33575.2|0
1695867600000|2023-09-28 02:20:00|33593.7|33575.7|33594.2|33576.2|33597.2|33579.2|33592.7|33574.7|0
1695867900000|2023-09-28 02:25:00|33593.7|33575.7|33571.2|33553.2|33593.7|33575.7|33566.2|33548.2|0
1695868200000|2023-09-28 02:30:00|33570.7|33552.7|33563.2|33545.2|33570.7|33552.7|33561.2|33543.2|0
1695868500000|2023-09-28 02:35:00|33562.7|33544.7|33569.7|33551.7|33571.2|33553.2|33562.2|33544.2|0
1695868800000|2023-09-28 02:40:00|33570.2|33552.2|33571.2|33553.2|33574.7|33556.7|33567.2|33549.2|0
1695869100000|2023-09-28 02:45:00|33571.7|33553.7|33568.7|33550.7|33572.7|33554.7|33565.7|33547.7|0
1695869400000|2023-09-28 02:50:00|33569.2|33551.2|33564.7|33546.7|33570.7|33552.7|33563.2|33545.2|0
1695869700000|2023-09-28 02:55:00|33565.2|33547.2|33555.7|33537.7|33565.2|33547.2|33548.7|33530.7|0
1695870000000|2023-09-28 03:00:00|33554.7|33536.7|33551.2|33533.2|33557.2|33539.2|33545.2|33527.2|0
1695870300000|2023-09-28 03:05:00|33551.7|33533.7|33550.2|33532.2|33552.7|33534.7|33548.7|33530.7|0
1695870600000|2023-09-28 03:10:00|33549.7|33531.7|33540.7|33522.7|33551.2|33533.2|33539.2|33521.2|0
1695870900000|2023-09-28 03:15:00|33541.2|33523.2|33543.7|33525.7|33548.2|33530.2|33539.7|33521.7|0
1695871200000|2023-09-28 03:20:00|33543.2|33525.2|33548.7|33530.7|33550.7|33532.7|33542.7|33524.7|0
1695871500000|2023-09-28 03:25:00|33548.2|33530.2|33548.7|33530.7|33548.7|33530.7|33542.2|33524.2|0
1695871800000|2023-09-28 03:30:00|33548.2|33530.2|33542.7|33524.7|33550.7|33532.7|33538.7|33520.7|0
1695872100000|2023-09-28 03:35:00|33542.2|33524.2|33547.7|33529.7|33548.2|33530.2|33539.7|33521.7|0
1695872400000|2023-09-28 03:40:00|33546.7|33528.7|33546.7|33528.7|33550.7|33532.7|33545.7|33527.7|0
1695872700000|2023-09-28 03:45:00|33547.2|33529.2|33545.7|33527.7|33549.7|33531.7|33543.2|33525.2|0
1695873000000|2023-09-28 03:50:00|33545.2|33527.2|33550.7|33532.7|33552.2|33534.2|33544.7|33526.7|0
1695873300000|2023-09-28 03:55:00|33551.2|33533.2|33548.7|33530.7|33551.2|33533.2|33548.7|33530.7|0
1695873600000|2023-09-28 04:00:00|33549.2|33531.2|33548.7|33530.7|33549.7|33531.7|33546.2|33528.2|0
1695873900000|2023-09-28 04:05:00|33549.2|33531.2|33521.7|33503.7|33549.2|33531.2|33519.2|33501.2|0
1695874200000|2023-09-28 04:10:00|33522.2|33504.2|33507.7|33489.7|33524.7|33506.7|33507.2|33489.2|0
1695874500000|2023-09-28 04:15:00|33508.2|33490.2|33518.7|33500.7|33521.2|33503.2|33507.7|33489.7|0
1695874800000|2023-09-28 04:20:00|33518.2|33500.2|33513.7|33495.7|33519.7|33501.7|33513.7|33495.7|0
1695875100000|2023-09-28 04:25:00|33514.2|33496.2|33521.2|33503.2|33521.7|33503.7|33514.2|33496.2|0
1695875400000|2023-09-28 04:30:00|33522.2|33504.2|33523.7|33505.7|33525.7|33507.7|33519.2|33501.2|0
1695875700000|2023-09-28 04:35:00|33523.2|33505.2|33534.2|33516.2|33534.7|33516.7|33522.7|33504.7|0
1695876000000|2023-09-28 04:40:00|33534.7|33516.7|33539.2|33521.2|33540.2|33522.2|33533.2|33515.2|0
1695876300000|2023-09-28 04:45:00|33539.7|33521.7|33549.7|33531.7|33551.2|33533.2|33539.2|33521.2|0
1695876600000|2023-09-28 04:50:00|33550.2|33532.2|33551.7|33533.7|33555.2|33537.2|33548.2|33530.2|0
1695876900000|2023-09-28 04:55:00|33552.2|33534.2|33558.7|33540.7|33560.2|33542.2|33551.7|33533.7|0
1695877200000|2023-09-28 05:00:00|33559.7|33541.7|33575.7|33557.7|33577.7|33559.7|33556.7|33538.7|0
1695877500000|2023-09-28 05:05:00|33575.2|33557.2|33563.2|33545.2|33575.7|33557.7|33560.7|33542.7|0
1695877800000|2023-09-28 05:10:00|33562.7|33544.7|33570.7|33552.7|33572.7|33554.7|33562.7|33544.7|0
1695878100000|2023-09-28 05:15:00|33571.2|33553.2|33579.7|33561.7|33582.7|33564.7|33571.2|33553.2|0
1695878400000|2023-09-28 05:20:00|33580.2|33562.2|33578.7|33560.7|33580.7|33562.7|33575.2|33557.2|0
1695878700000|2023-09-28 05:25:00|33578.2|33560.2|33580.7|33562.7|33584.2|33566.2|33576.7|33558.7|0
1695879000000|2023-09-28 05:30:00|33581.2|33563.2|33599.7|33581.7|33604.7|33586.7|33581.2|33563.2|0
1695879300000|2023-09-28 05:35:00|33599.2|33581.2|33604.2|33586.2|33606.7|33588.7|33595.7|33577.7|0
1695879600000|2023-09-28 05:40:00|33603.7|33585.7|33603.2|33585.2|33607.2|33589.2|33600.7|33582.7|0
1695879900000|2023-09-28 05:45:00|33602.7|33584.7|33599.2|33581.2|33603.7|33585.7|33594.7|33576.7|0
1695880200000|2023-09-28 05:50:00|33597.7|33579.7|33599.7|33581.7|33601.7|33583.7|33592.7|33574.7|0
1695880500000|2023-09-28 05:55:00|33599.2|33581.2|33601.7|33583.7|33604.7|33586.7|33595.7|33577.7|0
1695880800000|2023-09-28 06:00:00|33602.2|33584.2|33589.7|33571.7|33602.7|33584.7|33581.2|33563.2|0
1695881100000|2023-09-28 06:05:00|33589.2|33571.2|33581.7|33563.7|33589.7|33571.7|33580.7|33562.7|0
1695881400000|2023-09-28 06:10:00|33582.7|33564.7|33569.2|33551.2|33582.7|33564.7|33568.7|33550.7|0
1695881700000|2023-09-28 06:15:00|33568.7|33550.7|33573.7|33555.7|33578.7|33560.7|33565.7|33547.7|0
1695882000000|2023-09-28 06:20:00|33572.7|33554.7|33560.2|33542.2|33576.2|33558.2|33560.2|33542.2|0
1695882300000|2023-09-28 06:25:00|33559.7|33541.7|33568.2|33550.2|33571.7|33553.7|33558.7|33540.7|0
1695882600000|2023-09-28 06:30:00|33568.7|33550.7|33584.7|33566.7|33584.7|33566.7|33567.7|33549.7|0
1695882900000|2023-09-28 06:35:00|33584.2|33566.2|33581.7|33563.7|33585.2|33567.2|33576.2|33558.2|0
1695883200000|2023-09-28 06:40:00|33581.2|33563.2|33585.2|33567.2|33589.7|33571.7|33580.2|33562.2|0
1695883500000|2023-09-28 06:45:00|33584.2|33566.2|33571.7|33553.7|33586.7|33568.7|33569.7|33551.7|0
1695883800000|2023-09-28 06:50:00|33571.2|33553.2|33563.7|33545.7|33572.7|33554.7|33560.2|33542.2|0
1695884100000|2023-09-28 06:55:00|33563.2|33545.2|33556.2|33538.2|33563.2|33545.2|33552.2|33534.2|0
1695884400000|2023-09-28 07:00:00|33552.7|33534.7|33559.2|33541.2|33565.2|33547.2|33543.2|33525.2|0
1695884700000|2023-09-28 07:05:00|33558.7|33540.7|33551.7|33533.7|33567.7|33549.7|33535.2|33517.2|0
1695885000000|2023-09-28 07:10:00|33548.7|33530.7|33559.7|33541.7|33559.7|33541.7|33535.2|33517.2|0
1695885300000|2023-09-28 07:15:00|33558.7|33540.7|33570.7|33552.7|33577.7|33559.7|33556.7|33538.7|0
1695885600000|2023-09-28 07:20:00|33572.7|33554.7|33575.7|33557.7|33585.7|33567.7|33570.7|33552.7|0
1695885900000|2023-09-28 07:25:00|33576.7|33558.7|33566.2|33548.2|33579.2|33561.2|33560.2|33542.2|0
1695886200000|2023-09-28 07:30:00|33565.7|33547.7|33575.2|33557.2|33580.2|33562.2|33561.2|33543.2|0
1695886500000|2023-09-28 07:35:00|33575.7|33557.7|33586.7|33568.7|33586.7|33568.7|33574.7|33556.7|0
1695886800000|2023-09-28 07:40:00|33587.2|33569.2|33569.7|33551.7|33592.7|33574.7|33569.7|33551.7|0
1695887100000|2023-09-28 07:45:00|33571.2|33553.2|33556.2|33538.2|33576.7|33558.7|33554.7|33536.7|0
1695887400000|2023-09-28 07:50:00|33556.7|33538.7|33542.7|33524.7|33558.7|33540.7|33542.7|33524.7|0
1695887700000|2023-09-28 07:55:00|33543.7|33525.7|33545.2|33527.2|33549.2|33531.2|33539.2|33521.2|0
1695888000000|2023-09-28 08:00:00|33543.7|33525.7|33511.7|33493.7|33553.7|33535.7|33504.7|33486.7|0
1695888300000|2023-09-28 08:05:00|33511.2|33493.2|33519.7|33501.7|33528.2|33510.2|33501.2|33483.2|0
1695888600000|2023-09-28 08:10:00|33519.2|33501.2|33524.2|33506.2|33537.2|33519.2|33517.7|33499.7|0
1695888900000|2023-09-28 08:15:00|33525.7|33507.7|33529.2|33511.2|33531.2|33513.2|33516.2|33498.2|0
1695889200000|2023-09-28 08:20:00|33525.2|33507.2|33508.7|33490.7|33527.7|33509.7|33508.7|33490.7|0
1695889500000|2023-09-28 08:25:00|33507.7|33489.7|33500.7|33482.7|33512.7|33494.7|33497.2|33479.2|0
1695889800000|2023-09-28 08:30:00|33501.7|33483.7|33518.7|33500.7|33518.7|33500.7|33493.2|33475.2|0
1695890100000|2023-09-28 08:35:00|33519.2|33501.2|33527.2|33509.2|33529.7|33511.7|33505.2|33487.2|0
1695890400000|2023-09-28 08:40:00|33526.2|33508.2|33524.7|33506.7|33529.7|33511.7|33517.7|33499.7|0
1695890700000|2023-09-28 08:45:00|33524.2|33506.2|33533.7|33515.7|33542.2|33524.2|33520.7|33502.7|0
1695891000000|2023-09-28 08:50:00|33534.2|33516.2|33544.7|33526.7|33554.2|33536.2|33533.7|33515.7|0
1695891300000|2023-09-28 08:55:00|33545.2|33527.2|33527.2|33509.2|33551.7|33533.7|33520.7|33502.7|0
1695891600000|2023-09-28 09:00:00|33525.2|33507.2|33504.7|33486.7|33531.7|33513.7|33504.7|33486.7|0
1695891900000|2023-09-28 09:05:00|33505.2|33487.2|33498.7|33480.7|33507.2|33489.2|33492.7|33474.7|0
1695892200000|2023-09-28 09:10:00|33497.7|33479.7|33492.7|33474.7|33499.7|33481.7|33489.2|33471.2|0
1695892500000|2023-09-28 09:15:00|33492.2|33474.2|33475.2|33457.2|33495.7|33477.7|33473.7|33455.7|0
1695892800000|2023-09-28 09:20:00|33474.7|33456.7|33502.2|33484.2|33502.7|33484.7|33472.7|33454.7|0
1695893100000|2023-09-28 09:25:00|33501.7|33483.7|33492.7|33474.7|33506.7|33488.7|33479.2|33461.2|0
1695893400000|2023-09-28 09:30:00|33491.2|33473.2|33485.7|33467.7|33502.7|33484.7|33483.7|33465.7|0
1695893700000|2023-09-28 09:35:00|33484.7|33466.7|33496.2|33478.2|33498.7|33480.7|33484.2|33466.2|0
1695894000000|2023-09-28 09:40:00|33495.7|33477.7|33535.2|33517.2|33540.7|33522.7|33495.7|33477.7|0
1695894300000|2023-09-28 09:45:00|33534.7|33516.7|33552.7|33534.7|33553.7|33535.7|33533.2|33515.2|0
1695894600000|2023-09-28 09:50:00|33550.7|33532.7|33572.7|33554.7|33573.2|33555.2|33550.7|33532.7|0
1695894900000|2023-09-28 09:55:00|33573.7|33555.7|33589.7|33571.7|33593.7|33575.7|33571.2|33553.2|0
1695895200000|2023-09-28 10:00:00|33589.2|33571.2|33599.2|33581.2|33606.2|33588.2|33586.2|33568.2|0
1695895500000|2023-09-28 10:05:00|33599.7|33581.7|33608.2|33590.2|33609.2|33591.2|33598.2|33580.2|0
1695895800000|2023-09-28 10:10:00|33608.7|33590.7|33607.7|33589.7|33617.2|33599.2|33607.2|33589.2|0
1695896100000|2023-09-28 10:15:00|33607.2|33589.2|33590.2|33572.2|33610.7|33592.7|33585.2|33567.2|0
1695896400000|2023-09-28 10:20:00|33590.7|33572.7|33577.7|33559.7|33592.2|33574.2|33573.7|33555.7|0
1695896700000|2023-09-28 10:25:00|33575.7|33557.7|33578.7|33560.7|33582.7|33564.7|33566.7|33548.7|0
1695897000000|2023-09-28 10:30:00|33578.2|33560.2|33586.7|33568.7|33591.7|33573.7|33578.2|33560.2|0
1695897300000|2023-09-28 10:35:00|33586.2|33568.2|33603.5|33585.5|33610|33592|33586.2|33568.2|0
1695897600000|2023-09-28 10:40:00|33603|33585|33606.5|33588.5|33615|33597|33599|33581|0
1695897900000|2023-09-28 10:45:00|33606|33588|33600.5|33582.5|33608|33590|33596.5|33578.5|0
1695898200000|2023-09-28 10:50:00|33600|33582|33584.5|33566.5|33600|33582|33581|33563|0
1695898500000|2023-09-28 10:55:00|33585.5|33567.5|33605.5|33587.5|33608.5|33590.5|33582|33564|0
1695898800000|2023-09-28 11:00:00|33606|33588|33598|33580|33608.5|33590.5|33594.5|33576.5|0
1695899100000|2023-09-28 11:05:00|33598.5|33580.5|33593.5|33575.5|33600.5|33582.5|33582.5|33564.5|0
1695899400000|2023-09-28 11:10:00|33591.5|33573.5|33590.5|33572.5|33599|33581|33583|33565|0
1695899700000|2023-09-28 11:15:00|33590|33572|33583|33565|33595.5|33577.5|33579.5|33561.5|0
1695900000000|2023-09-28 11:20:00|33583.5|33565.5|33600.5|33582.5|33608.5|33590.5|33581|33563|0
1695900300000|2023-09-28 11:25:00|33597.5|33579.5|33579|33561|33603.5|33585.5|33577.5|33559.5|0
1695900600000|2023-09-28 11:30:00|33578.5|33560.5|33554|33536|33579.5|33561.5|33553.5|33535.5|0
1695900900000|2023-09-28 11:35:00|33554.5|33536.5|33551|33533|33564.5|33546.5|33543|33525|0
1695901200000|2023-09-28 11:40:00|33550.5|33532.5|33542|33524|33559|33541|33541.5|33523.5|0
1695901500000|2023-09-28 11:45:00|33542.5|33524.5|33548.5|33530.5|33553.5|33535.5|33541|33523|0
1695901800000|2023-09-28 11:50:00|33548|33530|33556.5|33538.5|33567|33549|33546.5|33528.5|0
1695902100000|2023-09-28 11:55:00|33557|33539|33577.5|33559.5|33580.5|33562.5|33556.5|33538.5|0
1695902400000|2023-09-28 12:00:00|33576|33558|33610|33592|33612|33594|33574|33556|0
1695902700000|2023-09-28 12:05:00|33610.5|33592.5|33610|33592|33626|33608|33605.5|33587.5|0
1695903000000|2023-09-28 12:10:00|33610.5|33592.5|33609.5|33591.5|33617.5|33599.5|33596|33578|0
1695903300000|2023-09-28 12:15:00|33609|33591|33623.5|33605.5|33626.5|33608.5|33597.5|33579.5|0
1695903600000|2023-09-28 12:20:00|33622.5|33604.5|33619|33601|33630|33612|33612|33594|0
1695903900000|2023-09-28 12:25:00|33617.5|33599.5|33613.5|33595.5|33625.5|33607.5|33611.5|33593.5|0
1695904200000|2023-09-28 12:30:00|33611.5|33593.5|33662|33644|33662.5|33644.5|33592|33574|0
1695904500000|2023-09-28 12:35:00|33663.5|33645.5|33622|33604|33667.5|33649.5|33617|33599|0
1695904800000|2023-09-28 12:40:00|33621.5|33603.5|33582.5|33564.5|33621.5|33603.5|33580.5|33562.5|0
1695905100000|2023-09-28 12:45:00|33578.5|33560.5|33545.5|33527.5|33589.5|33571.5|33542.5|33524.5|0
1695905400000|2023-09-28 12:50:00|33543.5|33525.5|33561.5|33543.5|33570.5|33552.5|33515.5|33497.5|0
1695905700000|2023-09-28 12:55:00|33562.5|33544.5|33539.5|33521.5|33567.5|33549.5|33528.5|33510.5|0
1695906000000|2023-09-28 13:00:00|33537.5|33519.5|33565.5|33547.5|33574.5|33556.5|33534.5|33516.5|0
1695906300000|2023-09-28 13:05:00|33566|33548|33561|33543|33588.5|33570.5|33558|33540|0
1695906600000|2023-09-28 13:10:00|33560.5|33542.5|33550.5|33532.5|33561.5|33543.5|33538.5|33520.5|0
1695906900000|2023-09-28 13:15:00|33551|33533|33544|33526|33563.5|33545.5|33541|33523|0
1695907200000|2023-09-28 13:20:00|33546|33528|33547|33529|33560.5|33542.5|33534.5|33516.5|0
1695907500000|2023-09-28 13:25:00|33547.5|33529.5|33545|33527|33555|33537|33534.5|33516.5|0
1695907800000|2023-09-28 13:30:00|33546.5|33528.5|33603|33585|33606|33588|33515|33497|0
1695908100000|2023-09-28 13:35:00|33603.5|33585.5|33555|33537|33614|33596|33529|33511|0
1695908400000|2023-09-28 13:40:00|33553|33535|33488.5|33470.5|33572|33554|33471|33453|0
1695908700000|2023-09-28 13:45:00|33487|33469|33490.7|33472.7|33532|33514|33467|33449|0
1695909000000|2023-09-28 13:50:00|33490.2|33472.2|33592.9|33574.9|33595.4|33577.4|33490.2|33472.2|0
1695909300000|2023-09-28 13:55:00|33594.4|33576.4|33615.9|33597.9|33615.9|33597.9|33587.9|33569.9|0
1695909600000|2023-09-28 14:00:00|33614.9|33596.9|33628.4|33610.4|33651.4|33633.4|33611.9|33593.9|0
1695909900000|2023-09-28 14:05:00|33628.9|33610.9|33627.9|33609.9|33639.9|33621.9|33593.4|33575.4|0
1695910200000|2023-09-28 14:10:00|33626.4|33608.4|33643.4|33625.4|33648.4|33630.4|33619.9|33601.9|0
1695910500000|2023-09-28 14:15:00|33647.4|33629.4|33629.4|33611.4|33651.9|33633.9|33573.4|33555.4|0
1695910800000|2023-09-28 14:20:00|33628|33610|33616.5|33598.5|33650|33632|33596|33578|0
1695911100000|2023-09-28 14:25:00|33620|33602|33611|33593|33637|33619|33597|33579|0
1695911400000|2023-09-28 14:30:00|33611.5|33593.5|33563.5|33545.5|33611.5|33593.5|33532.5|33514.5|0
1695911700000|2023-09-28 14:35:00|33564.5|33546.5|33602|33584|33604.5|33586.5|33564.5|33546.5|0
1695912000000|2023-09-28 14:40:00|33601.5|33583.5|33630.5|33612.5|33630.5|33612.5|33566.5|33548.5|0
1695912300000|2023-09-28 14:45:00|33624.5|33606.5|33636.5|33618.5|33648.5|33630.5|33614.5|33596.5|0
1695912600000|2023-09-28 14:50:00|33637.5|33619.5|33645.5|33627.5|33652|33634|33627.5|33609.5|0
1695912900000|2023-09-28 14:55:00|33643|33625|33638.5|33620.5|33655|33637|33628.5|33610.5|0
1695913200000|2023-09-28 15:00:00|33634.5|33616.5|33625|33607|33647|33629|33620|33602|0
1695913500000|2023-09-28 15:05:00|33624.5|33606.5|33663.5|33645.5|33671.5|33653.5|33621.5|33603.5|0
1695913800000|2023-09-28 15:10:00|33665.5|33647.5|33652.5|33634.5|33669.5|33651.5|33631.5|33613.5|0
1695914100000|2023-09-28 15:15:00|33642.5|33624.5|33624|33606|33651|33633|33622.5|33604.5|0
1695914400000|2023-09-28 15:20:00|33624.5|33606.5|33683|33665|33683|33665|33622.5|33604.5|0
1695914700000|2023-09-28 15:25:00|33681|33663|33696|33678|33698|33680|33671.5|33653.5|0
1695915000000|2023-09-28 15:30:00|33698.5|33680.5|33717.5|33699.5|33734|33716|33694|33676|0
1695915300000|2023-09-28 15:35:00|33717|33699|33715.5|33697.5|33728.5|33710.5|33712|33694|0
1695915600000|2023-09-28 15:40:00|33713.7|33695.7|33760.2|33742.2|33760.2|33742.2|33711.2|33693.2|0
1695915900000|2023-09-28 15:45:00|33753.7|33735.7|33751.7|33733.7|33758.7|33740.7|33738.2|33720.2|0
1695916200000|2023-09-28 15:50:00|33752.7|33734.7|33750.7|33732.7|33759.2|33741.2|33744.2|33726.2|0
1695916500000|2023-09-28 15:55:00|33751.7|33733.7|33740.7|33722.7|33751.7|33733.7|33724.7|33706.7|0
1695916800000|2023-09-28 16:00:00|33742.2|33724.2|33730.2|33712.2|33747.7|33729.7|33715.7|33697.7|0
1695917100000|2023-09-28 16:05:00|33728.7|33710.7|33722.7|33704.7|33734.7|33716.7|33710.7|33692.7|0
1695917400000|2023-09-28 16:10:00|33721.7|33703.7|33725.2|33707.2|33728.7|33710.7|33703.7|33685.7|0
1695917700000|2023-09-28 16:15:00|33724.7|33706.7|33736.7|33718.7|33737.2|33719.2|33719.7|33701.7|0
1695918000000|2023-09-28 16:20:00|33737.2|33719.2|33738.2|33720.2|33747.7|33729.7|33727.2|33709.2|0
1695918300000|2023-09-28 16:25:00|33740.7|33722.7|33782.7|33764.7|33790.7|33772.7|33737.7|33719.7|0
1695918600000|2023-09-28 16:30:00|33785.2|33767.2|33761.7|33743.7|33791.2|33773.2|33749.2|33731.2|0
1695918900000|2023-09-28 16:35:00|33763.7|33745.7|33768.7|33750.7|33779.7|33761.7|33759.7|33741.7|0
1695919200000|2023-09-28 16:40:00|33769.7|33751.7|33777.7|33759.7|33786.7|33768.7|33769.2|33751.2|0
1695919500000|2023-09-28 16:45:00|33778.7|33760.7|33718.7|33700.7|33779.2|33761.2|33718.7|33700.7|0
1695919800000|2023-09-28 16:50:00|33720.2|33702.2|33677.7|33659.7|33729.7|33711.7|33677.7|33659.7|0
1695920100000|2023-09-28 16:55:00|33674.7|33656.7|33690.2|33672.2|33700.7|33682.7|33670.7|33652.7|0
1695920400000|2023-09-28 17:00:00|33691.8|33673.8|33675.8|33657.8|33704.8|33686.8|33675.3|33657.3|0
1695920700000|2023-09-28 17:05:00|33676.8|33658.8|33694.8|33676.8|33696.8|33678.8|33648.8|33630.8|0
1695921000000|2023-09-28 17:10:00|33695.3|33677.3|33689.3|33671.3|33706.3|33688.3|33676.8|33658.8|0
1695921300000|2023-09-28 17:15:00|33689.8|33671.8|33664.8|33646.8|33691.8|33673.8|33664.3|33646.3|0
1695921600000|2023-09-28 17:20:00|33665.8|33647.8|33678.8|33660.8|33691.8|33673.8|33662.3|33644.3|0
1695921900000|2023-09-28 17:25:00|33678.3|33660.3|33642.8|33624.8|33678.3|33660.3|33640.8|33622.8|0
1695922200000|2023-09-28 17:30:00|33641.8|33623.8|33601.8|33583.8|33641.8|33623.8|33601.8|33583.8|0
1695922500000|2023-09-28 17:35:00|33603.8|33585.8|33627.3|33609.3|33639.8|33621.8|33601.3|33583.3|0
1695922800000|2023-09-28 17:40:00|33627.8|33609.8|33605.8|33587.8|33632.3|33614.3|33598.8|33580.8|0
1695923100000|2023-09-28 17:45:00|33605.3|33587.3|33641.8|33623.8|33650.3|33632.3|33597.8|33579.8|0
1695923400000|2023-09-28 17:50:00|33642.8|33624.8|33631.8|33613.8|33648.8|33630.8|33621.8|33603.8|0
1695923700000|2023-09-28 17:55:00|33629.8|33611.8|33636.8|33618.8|33636.8|33618.8|33617.3|33599.3|0
1695924000000|2023-09-28 18:00:00|33637.8|33619.8|33626.8|33608.8|33644.3|33626.3|33625.8|33607.8|0
1695924300000|2023-09-28 18:05:00|33627.3|33609.3|33657.8|33639.8|33658.3|33640.3|33624.3|33606.3|0
1695924600000|2023-09-28 18:10:00|33657.3|33639.3|33677.8|33659.8|33678.8|33660.8|33645.3|33627.3|0
1695924900000|2023-09-28 18:15:00|33678.3|33660.3|33692.3|33674.3|33705.8|33687.8|33675.8|33657.8|0
1695925200000|2023-09-28 18:20:00|33691.8|33673.8|33670.3|33652.3|33699.3|33681.3|33670.3|33652.3|0
1695925500000|2023-09-28 18:25:00|33670.8|33652.8|33684.3|33666.3|33699.3|33681.3|33667.3|33649.3|0
1695925800000|2023-09-28 18:30:00|33686.3|33668.3|33636.3|33618.3|33686.3|33668.3|33636.3|33618.3|0
1695926100000|2023-09-28 18:35:00|33633.8|33615.8|33624.8|33606.8|33634.3|33616.3|33595.8|33577.8|0
1695926400000|2023-09-28 18:40:00|33623.8|33605.8|33645.8|33627.8|33666.3|33648.3|33614.3|33596.3|0
1695926700000|2023-09-28 18:45:00|33646.3|33628.3|33628.8|33610.8|33655.8|33637.8|33620.8|33602.8|0
1695927000000|2023-09-28 18:50:00|33631.3|33613.3|33640.3|33622.3|33644.3|33626.3|33621.3|33603.3|0
1695927300000|2023-09-28 18:55:00|33643.3|33625.3|33666.8|33648.8|33667.3|33649.3|33628.3|33610.3|0
1695927600000|2023-09-28 19:00:00|33669.8|33651.8|33683.3|33665.3|33688.3|33670.3|33661.3|33643.3|0
1695927900000|2023-09-28 19:05:00|33682.8|33664.8|33679.8|33661.8|33693.3|33675.3|33668.8|33650.8|0
1695928200000|2023-09-28 19:10:00|33680.8|33662.8|33698.8|33680.8|33700.3|33682.3|33677.3|33659.3|0
1695928500000|2023-09-28 19:15:00|33697.3|33679.3|33724.3|33706.3|33732.8|33714.8|33697.3|33679.3|0
1695928800000|2023-09-28 19:20:00|33724.8|33706.8|33741.8|33723.8|33742.8|33724.8|33722.3|33704.3|0
1695929100000|2023-09-28 19:25:00|33743.3|33725.3|33752.8|33734.8|33757.3|33739.3|33741.8|33723.8|0
1695929400000|2023-09-28 19:30:00|33752.3|33734.3|33703.3|33685.3|33755.3|33737.3|33703.3|33685.3|0
1695929700000|2023-09-28 19:35:00|33702.3|33684.3|33628.3|33610.3|33704.3|33686.3|33628.3|33610.3|0
1695930000000|2023-09-28 19:40:00|33629.2|33611.2|33667.7|33649.7|33667.7|33649.7|33626.7|33608.7|0
1695930300000|2023-09-28 19:45:00|33666.7|33648.7|33644.2|33626.2|33682.2|33664.2|33639.2|33621.2|0
1695930600000|2023-09-28 19:50:00|33642.2|33624.2|33654.7|33636.7|33675.7|33657.7|33636.7|33618.7|0
1695930900000|2023-09-28 19:55:00|33658.2|33640.2|33676.7|33658.7|33688.7|33670.7|33654.2|33636.2|0
1695931200000|2023-09-28 20:00:00|33681.7|33663.7|33659.2|33641.2|33683.7|33665.7|33656.7|33638.7|0
1695931500000|2023-09-28 20:05:00|33659.7|33641.7|33672.2|33654.2|33672.2|33654.2|33659.7|33641.7|0
1695931800000|2023-09-28 20:10:00|33672.7|33654.7|33681.7|33663.7|33684.2|33666.2|33671.2|33653.2|0
1695932100000|2023-09-28 20:15:00|33675.7|33657.7|33695.2|33677.2|33697.7|33679.7|33672.7|33654.7|0
1695932400000|2023-09-28 20:20:00|33694.7|33676.7|33693.7|33675.7|33696.2|33678.2|33688.2|33670.2|0
1695932700000|2023-09-28 20:25:00|33694.7|33676.7|33696.7|33678.7|33698.7|33680.7|33694.7|33676.7|0
1695933000000|2023-09-28 20:30:00|33696.2|33678.2|33692.2|33674.2|33697.7|33679.7|33688.7|33670.7|0
1695933300000|2023-09-28 20:35:00|33692.7|33674.7|33697.2|33679.2|33699.2|33681.2|33691.2|33673.2|0
1695933600000|2023-09-28 20:40:00|33696.7|33678.7|33697.2|33679.2|33699.7|33681.7|33693.2|33675.2|0
1695933900000|2023-09-28 20:45:00|33696.7|33678.7|33715.2|33697.2|33715.7|33697.7|33696.2|33678.2|0
1695934200000|2023-09-28 20:50:00|33714.2|33696.2|33713.2|33695.2|33714.7|33696.7|33706.7|33688.7|0
1695934500000|2023-09-28 20:55:00|33712.7|33694.7|33717.2|33699.2|33718.2|33700.2|33712.2|33694.2|0
1695934800000|2023-09-28 21:00:00|33717.1|33699.1|33716.1|33698.1|33717.5|33699.5|33715.8|33697.8|0
1695935100000|2023-09-28 21:05:00|33714.3|33696.3|33707.6|33689.6|33714.8|33696.8|33706.4|33688.4|0
1695935400000|2023-09-28 21:10:00|33706.4|33688.4|33701.4|33683.4|33706.4|33688.4|33698.6|33680.6|0
1695935700000|2023-09-28 21:15:00|33702.3|33684.3|33700.8|33682.8|33702.6|33684.6|33698.5|33680.5|0
1695936000000|2023-09-28 21:20:00|33701.4|33683.4|33702.5|33684.5|33702.6|33684.6|33698.5|33680.5|0
1695936300000|2023-09-28 21:25:00|33702.9|33684.9|33703|33685|33703|33685|33701.9|33683.9|0
1695936600000|2023-09-28 21:30:00|33701|33683|33698.7|33680.7|33701|33683|33698.4|33680.4|0
1695936900000|2023-09-28 21:35:00|33698.6|33680.6|33702|33684|33702.1|33684.1|33698.6|33680.6|0
1695937200000|2023-09-28 21:40:00|33702.1|33684.1|33704.6|33686.6|33704.6|33686.6|33700.7|33682.7|0
1695937500000|2023-09-28 21:45:00|33704.3|33686.3|33705.6|33687.6|33705.6|33687.6|33703.7|33685.7|0
1695937800000|2023-09-28 21:50:00|33707.6|33689.6|33710.4|33692.4|33710.7|33692.7|33707.6|33689.6|0
1695938100000|2023-09-28 21:55:00|33710.3|33692.3|33714.8|33696.8|33717.4|33699.4|33710.3|33692.3|0
1695938400000|2023-09-28 22:00:00|33732.2|33714.2|33757.2|33739.2|33757.7|33739.7|33732.2|33714.2|0
1695938700000|2023-09-28 22:05:00|33757.7|33739.7|33758.2|33740.2|33760.2|33742.2|33751.7|33733.7|0
1695939000000|2023-09-28 22:10:00|33757.7|33739.7|33761.2|33743.2|33762.7|33744.7|33757.7|33739.7|0
1695939300000|2023-09-28 22:15:00|33760.7|33742.7|33749.7|33731.7|33760.7|33742.7|33746.7|33728.7|0
1695939600000|2023-09-28 22:20:00|33749.2|33731.2|33748.2|33730.2|33752.2|33734.2|33744.7|33726.7|0
1695939900000|2023-09-28 22:25:00|33748.7|33730.7|33745.2|33727.2|33748.7|33730.7|33744.2|33726.2|0
1695940200000|2023-09-28 22:30:00|33744.7|33726.7|33739.2|33721.2|33745.2|33727.2|33738.7|33720.7|0
1695940500000|2023-09-28 22:35:00|33738.7|33720.7|33743.2|33725.2|33746.2|33728.2|33738.2|33720.2|0
1695940800000|2023-09-28 22:40:00|33742.7|33724.7|33740.2|33722.2|33743.7|33725.7|33738.7|33720.7|0
1695941100000|2023-09-28 22:45:00|33739.7|33721.7|33739.7|33721.7|33740.7|33722.7|33737.2|33719.2|0
1695941400000|2023-09-28 22:50:00|33739.2|33721.2|33739.2|33721.2|33740.7|33722.7|33737.7|33719.7|0
1695941700000|2023-09-28 22:55:00|33739.7|33721.7|33737.2|33719.2|33740.7|33722.7|33736.7|33718.7|0
1695942000000|2023-09-28 23:00:00|33738.2|33720.2|33731.2|33713.2|33738.7|33720.7|33729.2|33711.2|0
1695942300000|2023-09-28 23:05:00|33730.7|33712.7|33731.2|33713.2|33733.2|33715.2|33726.7|33708.7|0
1695942600000|2023-09-28 23:10:00|33732.2|33714.2|33735.2|33717.2|33736.2|33718.2|33731.2|33713.2|0
1695942900000|2023-09-28 23:15:00|33735.7|33717.7|33728.2|33710.2|33735.7|33717.7|33727.7|33709.7|0
1695943200000|2023-09-28 23:20:00|33728.7|33710.7|33726.2|33708.2|33730.2|33712.2|33724.7|33706.7|0
1695943500000|2023-09-28 23:25:00|33725.7|33707.7|33726.2|33708.2|33729.2|33711.2|33725.2|33707.2|0
1695943800000|2023-09-28 23:30:00|33725.7|33707.7|33726.2|33708.2|33728.2|33710.2|33725.7|33707.7|0
1695944100000|2023-09-28 23:35:00|33726.7|33708.7|33723.2|33705.2|33726.7|33708.7|33722.2|33704.2|0
1695944400000|2023-09-28 23:40:00|33723.7|33705.7|33721.7|33703.7|33726.2|33708.2|33720.2|33702.2|0
1695944700000|2023-09-28 23:45:00|33721.2|33703.2|33722.2|33704.2|33723.2|33705.2|33719.7|33701.7|0
1695945000000|2023-09-28 23:50:00|33722.7|33704.7|33717.2|33699.2|33723.7|33705.7|33716.7|33698.7|0
1695945300000|2023-09-28 23:55:00|33716.7|33698.7|33715.7|33697.7|33718.2|33700.2|33713.7|33695.7|0
1695945600000|2023-09-29 00:00:00|33716.7|33698.7|33699.7|33681.7|33716.7|33698.7|33699.2|33681.2|0
1695945900000|2023-09-29 00:05:00|33699.2|33681.2|33695.2|33677.2|33705.2|33687.2|33693.2|33675.2|0
1695946200000|2023-09-29 00:10:00|33695.7|33677.7|33701.2|33683.2|33704.7|33686.7|33695.7|33677.7|0
1695946500000|2023-09-29 00:15:00|33701.7|33683.7|33691.7|33673.7|33701.7|33683.7|33685.7|33667.7|0
1695946800000|2023-09-29 00:20:00|33691.2|33673.2|33683.7|33665.7|33691.7|33673.7|33682.7|33664.7|0
1695947100000|2023-09-29 00:25:00|33683.2|33665.2|33684.7|33666.7|33687.7|33669.7|33679.7|33661.7|0
1695947400000|2023-09-29 00:30:00|33685.2|33667.2|33675.7|33657.7|33687.2|33669.2|33673.2|33655.2|0
1695947700000|2023-09-29 00:35:00|33675.2|33657.2|33669.2|33651.2|33678.7|33660.7|33668.7|33650.7|0
1695948000000|2023-09-29 00:40:00|33668.7|33650.7|33663.2|33645.2|33673.2|33655.2|33661.2|33643.2|0
1695948300000|2023-09-29 00:45:00|33663.7|33645.7|33660.2|33642.2|33664.2|33646.2|33659.7|33641.7|0
1695948600000|2023-09-29 00:50:00|33660.7|33642.7|33651.2|33633.2|33661.2|33643.2|33649.2|33631.2|0
1695948900000|2023-09-29 00:55:00|33650.7|33632.7|33647.7|33629.7|33653.7|33635.7|33646.2|33628.2|0
1695949200000|2023-09-29 01:00:00|33646.2|33628.2|33649.7|33631.7|33653.7|33635.7|33645.2|33627.2|0
1695949500000|2023-09-29 01:05:00|33649.2|33631.2|33649.2|33631.2|33651.7|33633.7|33646.2|33628.2|0
1695949800000|2023-09-29 01:10:00|33649.7|33631.7|33639.7|33621.7|33650.2|33632.2|33634.7|33616.7|0
1695950100000|2023-09-29 01:15:00|33640.2|33622.2|33645.7|33627.7|33650.2|33632.2|33639.2|33621.2|0
1695950400000|2023-09-29 01:20:00|33645.2|33627.2|33637.7|33619.7|33647.2|33629.2|33633.2|33615.2|0
1695950700000|2023-09-29 01:25:00|33638.2|33620.2|33634.7|33616.7|33639.2|33621.2|33634.2|33616.2|0
1695951000000|2023-09-29 01:30:00|33633.7|33615.7|33639.2|33621.2|33646.2|33628.2|33633.7|33615.7|0
1695951300000|2023-09-29 01:35:00|33639.7|33621.7|33641.2|33623.2|33645.7|33627.7|33636.7|33618.7|0
1695951600000|2023-09-29 01:40:00|33640.2|33622.2|33645.2|33627.2|33657.7|33639.7|33640.2|33622.2|0
1695951900000|2023-09-29 01:45:00|33645.7|33627.7|33655.7|33637.7|33656.2|33638.2|33644.2|33626.2|0
1695952200000|2023-09-29 01:50:00|33656.2|33638.2|33654.2|33636.2|33658.7|33640.7|33649.2|33631.2|0
1695952500000|2023-09-29 01:55:00|33653.7|33635.7|33656.2|33638.2|33659.2|33641.2|33652.2|33634.2|0
1695952800000|2023-09-29 02:00:00|33656.7|33638.7|33666.2|33648.2|33666.7|33648.7|33656.2|33638.2|0
1695953100000|2023-09-29 02:05:00|33666.7|33648.7|33666.2|33648.2|33668.2|33650.2|33664.2|33646.2|0
1695953400000|2023-09-29 02:10:00|33666.7|33648.7|33666.7|33648.7|33670.2|33652.2|33665.7|33647.7|0
1695953700000|2023-09-29 02:15:00|33667.2|33649.2|33678.2|33660.2|33679.2|33661.2|33665.2|33647.2|0
1695954000000|2023-09-29 02:20:00|33678.7|33660.7|33684.2|33666.2|33685.7|33667.7|33677.7|33659.7|0
1695954300000|2023-09-29 02:25:00|33683.7|33665.7|33683.7|33665.7|33687.2|33669.2|33682.2|33664.2|0
1695954600000|2023-09-29 02:30:00|33684.2|33666.2|33686.2|33668.2|33686.7|33668.7|33679.7|33661.7|0
1695954900000|2023-09-29 02:35:00|33686.7|33668.7|33697.2|33679.2|33701.2|33683.2|33685.2|33667.2|0
1695955200000|2023-09-29 02:40:00|33697.7|33679.7|33705.2|33687.2|33709.7|33691.7|33697.7|33679.7|0
1695955500000|2023-09-29 02:45:00|33704.7|33686.7|33709.2|33691.2|33710.7|33692.7|33704.7|33686.7|0
1695955800000|2023-09-29 02:50:00|33708.7|33690.7|33712.2|33694.2|33712.2|33694.2|33707.7|33689.7|0
1695956100000|2023-09-29 02:55:00|33711.7|33693.7|33708.2|33690.2|33714.7|33696.7|33707.2|33689.2|0
1695956400000|2023-09-29 03:00:00|33707.7|33689.7|33710.2|33692.2|33711.7|33693.7|33707.2|33689.2|0
1695956700000|2023-09-29 03:05:00|33709.7|33691.7|33714.2|33696.2|33719.2|33701.2|33707.7|33689.7|0
1695957000000|2023-09-29 03:10:00|33713.2|33695.2|33712.2|33694.2|33714.7|33696.7|33709.7|33691.7|0
1695957300000|2023-09-29 03:15:00|33711.7|33693.7|33712.2|33694.2|33714.2|33696.2|33710.2|33692.2|0
1695957600000|2023-09-29 03:20:00|33711.7|33693.7|33714.7|33696.7|33717.2|33699.2|33711.2|33693.2|0
1695957900000|2023-09-29 03:25:00|33715.2|33697.2|33712.2|33694.2|33715.2|33697.2|33710.7|33692.7|0
1695958200000|2023-09-29 03:30:00|33711.7|33693.7|33720.7|33702.7|33720.7|33702.7|33711.2|33693.2|0
1695958500000|2023-09-29 03:35:00|33720.2|33702.2|33728.2|33710.2|33730.2|33712.2|33719.7|33701.7|0
1695958800000|2023-09-29 03:40:00|33727.7|33709.7|33725.2|33707.2|33729.7|33711.7|33724.2|33706.2|0
1695959100000|2023-09-29 03:45:00|33724.7|33706.7|33722.7|33704.7|33728.7|33710.7|33719.7|33701.7|0
1695959400000|2023-09-29 03:50:00|33722.2|33704.2|33722.2|33704.2|33723.2|33705.2|33719.2|33701.2|0
1695959700000|2023-09-29 03:55:00|33721.7|33703.7|33725.2|33707.2|33726.2|33708.2|33720.7|33702.7|0
1695960000000|2023-09-29 04:00:00|33724.7|33706.7|33723.2|33705.2|33728.7|33710.7|33720.2|33702.2|0
1695960300000|2023-09-29 04:05:00|33722.7|33704.7|33725.7|33707.7|33726.2|33708.2|33721.2|33703.2|0
1695960600000|2023-09-29 04:10:00|33726.2|33708.2|33724.7|33706.7|33726.2|33708.2|33722.7|33704.7|0
1695960900000|2023-09-29 04:15:00|33725.2|33707.2|33723.2|33705.2|33725.7|33707.7|33720.7|33702.7|0
1695961200000|2023-09-29 04:20:00|33722.7|33704.7|33722.2|33704.2|33724.7|33706.7|33720.2|33702.2|0
1695961500000|2023-09-29 04:25:00|33722.7|33704.7|33719.2|33701.2|33724.2|33706.2|33718.7|33700.7|0
1695961800000|2023-09-29 04:30:00|33718.7|33700.7|33723.7|33705.7|33724.2|33706.2|33718.7|33700.7|0
1695962100000|2023-09-29 04:35:00|33723.2|33705.2|33723.2|33705.2|33727.2|33709.2|33721.7|33703.7|0
1695962400000|2023-09-29 04:40:00|33723.7|33705.7|33720.2|33702.2|33725.2|33707.2|33720.2|33702.2|0
1695962700000|2023-09-29 04:45:00|33719.7|33701.7|33708.7|33690.7|33721.7|33703.7|33705.2|33687.2|0
1695963000000|2023-09-29 04:50:00|33708.2|33690.2|33706.7|33688.7|33711.2|33693.2|33706.7|33688.7|0
1695963300000|2023-09-29 04:55:00|33706.2|33688.2|33700.2|33682.2|33708.2|33690.2|33698.7|33680.7|0
1695963600000|2023-09-29 05:00:00|33700.7|33682.7|33707.2|33689.2|33708.2|33690.2|33699.2|33681.2|0
1695963900000|2023-09-29 05:05:00|33706.7|33688.7|33704.7|33686.7|33714.7|33696.7|33704.2|33686.2|0
1695964200000|2023-09-29 05:10:00|33705.2|33687.2|33712.2|33694.2|33717.7|33699.7|33704.2|33686.2|0
1695964500000|2023-09-29 05:15:00|33711.7|33693.7|33709.2|33691.2|33713.2|33695.2|33702.7|33684.7|0
1695964800000|2023-09-29 05:20:00|33709.7|33691.7|33699.7|33681.7|33710.7|33692.7|33699.2|33681.2|0
1695965100000|2023-09-29 05:25:00|33700.2|33682.2|33685.2|33667.2|33700.7|33682.7|33684.2|33666.2|0
1695965400000|2023-09-29 05:30:00|33684.7|33666.7|33689.2|33671.2|33692.7|33674.7|33683.7|33665.7|0
1695965700000|2023-09-29 05:35:00|33689.7|33671.7|33689.2|33671.2|33691.7|33673.7|33686.2|33668.2|0
1695966000000|2023-09-29 05:40:00|33688.7|33670.7|33692.2|33674.2|33700.2|33682.2|33686.2|33668.2|0
1695966300000|2023-09-29 05:45:00|33691.7|33673.7|33717.2|33699.2|33717.7|33699.7|33691.7|33673.7|0
1695966600000|2023-09-29 05:50:00|33714.2|33696.2|33732.2|33714.2|33735.2|33717.2|33713.2|33695.2|0
1695966900000|2023-09-29 05:55:00|33731.7|33713.7|33714.2|33696.2|33731.7|33713.7|33709.2|33691.2|0
1695967200000|2023-09-29 06:00:00|33713.2|33695.2|33728.2|33710.2|33734.2|33716.2|33710.2|33692.2|0
1695967500000|2023-09-29 06:05:00|33728.7|33710.7|33734.7|33716.7|33743.7|33725.7|33727.7|33709.7|0
1695967800000|2023-09-29 06:10:00|33735.7|33717.7|33739.7|33721.7|33746.7|33728.7|33734.2|33716.2|0
1695968100000|2023-09-29 06:15:00|33740.2|33722.2|33752.2|33734.2|33752.2|33734.2|33739.7|33721.7|0
1695968400000|2023-09-29 06:20:00|33752.7|33734.7|33751.2|33733.2|33759.2|33741.2|33749.2|33731.2|0
1695968700000|2023-09-29 06:25:00|33751.7|33733.7|33751.7|33733.7|33761.7|33743.7|33748.7|33730.7|0
1695969000000|2023-09-29 06:30:00|33752.7|33734.7|33745.2|33727.2|33755.2|33737.2|33742.2|33724.2|0
1695969300000|2023-09-29 06:35:00|33745.7|33727.7|33754.7|33736.7|33754.7|33736.7|33743.7|33725.7|0
1695969600000|2023-09-29 06:40:00|33754.2|33736.2|33753.7|33735.7|33758.7|33740.7|33748.2|33730.2|0
1695969900000|2023-09-29 06:45:00|33759.2|33741.2|33762.7|33744.7|33763.7|33745.7|33750.7|33732.7|0
1695970200000|2023-09-29 06:50:00|33761.2|33743.2|33763.2|33745.2|33767.2|33749.2|33760.2|33742.2|0
1695970500000|2023-09-29 06:55:00|33764.2|33746.2|33760.2|33742.2|33773.7|33755.7|33760.2|33742.2|0
1695970800000|2023-09-29 07:00:00|33766.7|33748.7|33765.2|33747.2|33767.7|33749.7|33753.7|33735.7|0
1695971100000|2023-09-29 07:05:00|33764.2|33746.2|33760.2|33742.2|33774.2|33756.2|33756.7|33738.7|0
1695971400000|2023-09-29 07:10:00|33760.7|33742.7|33773.7|33755.7|33774.7|33756.7|33755.7|33737.7|0
1695971700000|2023-09-29 07:15:00|33774.7|33756.7|33782.2|33764.2|33785.7|33767.7|33769.7|33751.7|0
1695972000000|2023-09-29 07:20:00|33782.7|33764.7|33806.7|33788.7|33808.2|33790.2|33781.2|33763.2|0
1695972300000|2023-09-29 07:25:00|33806.2|33788.2|33798.2|33780.2|33810.7|33792.7|33798.2|33780.2|0
1695972600000|2023-09-29 07:30:00|33798.7|33780.7|33809.2|33791.2|33811.2|33793.2|33795.2|33777.2|0
1695972900000|2023-09-29 07:35:00|33808.7|33790.7|33819.2|33801.2|33830.7|33812.7|33807.2|33789.2|0
1695973200000|2023-09-29 07:40:00|33820.7|33802.7|33804.2|33786.2|33828.2|33810.2|33803.7|33785.7|0
1695973500000|2023-09-29 07:45:00|33803.2|33785.2|33811.2|33793.2|33812.2|33794.2|33796.7|33778.7|0
1695973800000|2023-09-29 07:50:00|33810.2|33792.2|33803.7|33785.7|33810.2|33792.2|33789.2|33771.2|0
1695974100000|2023-09-29 07:55:00|33804.2|33786.2|33811.7|33793.7|33812.2|33794.2|33798.7|33780.7|0
1695974400000|2023-09-29 08:00:00|33810.7|33792.7|33807.2|33789.2|33811.7|33793.7|33799.7|33781.7|0
1695974700000|2023-09-29 08:05:00|33808.2|33790.2|33814.7|33796.7|33826.7|33808.7|33800.2|33782.2|0
1695975000000|2023-09-29 08:10:00|33812.2|33794.2|33815.7|33797.7|33819.2|33801.2|33808.2|33790.2|0
1695975300000|2023-09-29 08:15:00|33816.2|33798.2|33812.7|33794.7|33817.7|33799.7|33805.2|33787.2|0
1695975600000|2023-09-29 08:20:00|33815.2|33797.2|33822.2|33804.2|33824.7|33806.7|33809.7|33791.7|0
1695975900000|2023-09-29 08:25:00|33822.7|33804.7|33822.2|33804.2|33824.7|33806.7|33815.2|33797.2|0
1695976200000|2023-09-29 08:30:00|33822.7|33804.7|33818.7|33800.7|33826.2|33808.2|33817.7|33799.7|0
1695976500000|2023-09-29 08:35:00|33819.2|33801.2|33823.7|33805.7|33830.2|33812.2|33813.2|33795.2|0
1695976800000|2023-09-29 08:40:00|33826.2|33808.2|33825.2|33807.2|33831.2|33813.2|33823.7|33805.7|0
1695977100000|2023-09-29 08:45:00|33824.7|33806.7|33820.7|33802.7|33828.2|33810.2|33816.7|33798.7|0
1695977400000|2023-09-29 08:50:00|33821.2|33803.2|33813.2|33795.2|33822.2|33804.2|33805.7|33787.7|0
1695977700000|2023-09-29 08:55:00|33812.2|33794.2|33793.2|33775.2|33815.7|33797.7|33793.2|33775.2|0
1695978000000|2023-09-29 09:00:00|33798.2|33780.2|33797.2|33779.2|33802.7|33784.7|33788.7|33770.7|0
1695978300000|2023-09-29 09:05:00|33797.7|33779.7|33810.2|33792.2|33816.2|33798.2|33797.2|33779.2|0
1695978600000|2023-09-29 09:10:00|33811.2|33793.2|33818.2|33800.2|33820.7|33802.7|33808.2|33790.2|0
1695978900000|2023-09-29 09:15:00|33818.7|33800.7|33823.2|33805.2|33827.2|33809.2|33817.7|33799.7|0
1695979200000|2023-09-29 09:20:00|33823.7|33805.7|33818.7|33800.7|33824.7|33806.7|33814.2|33796.2|0
1695979500000|2023-09-29 09:25:00|33818.2|33800.2|33818.2|33800.2|33826.2|33808.2|33816.7|33798.7|0
1695979800000|2023-09-29 09:30:00|33818.7|33800.7|33809.7|33791.7|33819.7|33801.7|33807.2|33789.2|0
1695980100000|2023-09-29 09:35:00|33810.2|33792.2|33813.2|33795.2|33820.2|33802.2|33810.2|33792.2|0
1695980400000|2023-09-29 09:40:00|33812.7|33794.7|33808.2|33790.2|33814.7|33796.7|33806.2|33788.2|0
1695980700000|2023-09-29 09:45:00|33808.7|33790.7|33809.2|33791.2|33814.7|33796.7|33807.7|33789.7|0
1695981000000|2023-09-29 09:50:00|33808.7|33790.7|33818.2|33800.2|33821.7|33803.7|33808.7|33790.7|0
1695981300000|2023-09-29 09:55:00|33818.7|33800.7|33819.2|33801.2|33820.2|33802.2|33810.2|33792.2|0
1695981600000|2023-09-29 10:00:00|33818.2|33800.2|33815.2|33797.2|33822.7|33804.7|33811.2|33793.2|0
1695981900000|2023-09-29 10:05:00|33814.7|33796.7|33820.7|33802.7|33822.2|33804.2|33812.2|33794.2|0
1695982200000|2023-09-29 10:10:00|33821.2|33803.2|33836.2|33818.2|33837.7|33819.7|33819.7|33801.7|0
1695982500000|2023-09-29 10:15:00|33835.7|33817.7|33838.2|33820.2|33851.7|33833.7|33835.7|33817.7|0
1695982800000|2023-09-29 10:20:00|33838.7|33820.7|33847.2|33829.2|33848.7|33830.7|33838.7|33820.7|0
1695983100000|2023-09-29 10:25:00|33846.7|33828.7|33840.7|33822.7|33850.7|33832.7|33835.7|33817.7|0
1695983400000|2023-09-29 10:30:00|33841.7|33823.7|33826.7|33808.7|33844.7|33826.7|33825.7|33807.7|0
1695983700000|2023-09-29 10:35:00|33827.2|33809.2|33825.7|33807.7|33832.2|33814.2|33824.2|33806.2|0
1695984000000|2023-09-29 10:40:00|33825.2|33807.2|33835.7|33817.7|33837.2|33819.2|33825.2|33807.2|0
1695984300000|2023-09-29 10:45:00|33835.2|33817.2|33839.7|33821.7|33843.2|33825.2|33834.7|33816.7|0
1695984600000|2023-09-29 10:50:00|33841.7|33823.7|33841.2|33823.2|33845.7|33827.7|33834.7|33816.7|0
1695984900000|2023-09-29 10:55:00|33840.7|33822.7|33830.2|33812.2|33846.7|33828.7|33828.2|33810.2|0
1695985200000|2023-09-29 11:00:00|33829.2|33811.2|33844.2|33826.2|33846.2|33828.2|33826.2|33808.2|0
1695985500000|2023-09-29 11:05:00|33844.7|33826.7|33844.7|33826.7|33849.2|33831.2|33840.7|33822.7|0
1695985800000|2023-09-29 11:10:00|33845.2|33827.2|33830.2|33812.2|33846.7|33828.7|33824.2|33806.2|0
1695986100000|2023-09-29 11:15:00|33830.7|33812.7|33831.2|33813.2|33833.7|33815.7|33822.2|33804.2|0
1695986400000|2023-09-29 11:20:00|33831.7|33813.7|33837.2|33819.2|33839.7|33821.7|33829.2|33811.2|0
1695986700000|2023-09-29 11:25:00|33837.7|33819.7|33821.7|33803.7|33837.7|33819.7|33819.2|33801.2|0
1695987000000|2023-09-29 11:30:00|33822.7|33804.7|33809.2|33791.2|33825.7|33807.7|33809.2|33791.2|0
1695987300000|2023-09-29 11:35:00|33807.2|33789.2|33803.7|33785.7|33809.2|33791.2|33797.2|33779.2|0
1695987600000|2023-09-29 11:40:00|33803.2|33785.2|33802.7|33784.7|33819.2|33801.2|33800.2|33782.2|0
1695987900000|2023-09-29 11:45:00|33801.7|33783.7|33816.2|33798.2|33817.7|33799.7|33799.2|33781.2|0
1695988200000|2023-09-29 11:50:00|33816.7|33798.7|33801.2|33783.2|33817.2|33799.2|33796.7|33778.7|0
1695988500000|2023-09-29 11:55:00|33801.7|33783.7|33796.2|33778.2|33803.2|33785.2|33794.7|33776.7|0
1695988800000|2023-09-29 12:00:00|33793.7|33775.7|33808.2|33790.2|33810.2|33792.2|33783.7|33765.7|0
1695989100000|2023-09-29 12:05:00|33807.7|33789.7|33819.2|33801.2|33822.2|33804.2|33804.7|33786.7|0
1695989400000|2023-09-29 12:10:00|33819.7|33801.7|33838.2|33820.2|33840.7|33822.7|33819.2|33801.2|0
1695989700000|2023-09-29 12:15:00|33838.7|33820.7|33834.7|33816.7|33843.7|33825.7|33828.7|33810.7|0
1695990000000|2023-09-29 12:20:00|33832.2|33814.2|33836.2|33818.2|33849.7|33831.7|33825.7|33807.7|0
1695990300000|2023-09-29 12:25:00|33837.2|33819.2|33840.2|33822.2|33848.2|33830.2|33835.7|33817.7|0
1695990600000|2023-09-29 12:30:00|33840.7|33822.7|33840.2|33822.2|33875.2|33857.2|33826.7|33808.7|0
1695990900000|2023-09-29 12:35:00|33842.2|33824.2|33882.2|33864.2|33886.7|33868.7|33839.7|33821.7|0
1695991200000|2023-09-29 12:40:00|33881.2|33863.2|33885.2|33867.2|33893.2|33875.2|33876.7|33858.7|0
1695991500000|2023-09-29 12:45:00|33884.7|33866.7|33878.2|33860.2|33884.7|33866.7|33866.2|33848.2|0
1695991800000|2023-09-29 12:50:00|33877.7|33859.7|33871.2|33853.2|33878.2|33860.2|33857.2|33839.2|0
1695992100000|2023-09-29 12:55:00|33869.2|33851.2|33884.2|33866.2|33893.2|33875.2|33859.2|33841.2|0
1695992400000|2023-09-29 13:00:00|33883.2|33865.2|33886.2|33868.2|33900.7|33882.7|33880.2|33862.2|0
1695992700000|2023-09-29 13:05:00|33884.2|33866.2|33880.2|33862.2|33885.7|33867.7|33863.2|33845.2|0
1695993000000|2023-09-29 13:10:00|33879.7|33861.7|33894.7|33876.7|33894.7|33876.7|33878.7|33860.7|0
1695993300000|2023-09-29 13:15:00|33894.2|33876.2|33884.7|33866.7|33894.7|33876.7|33883.7|33865.7|0
1695993600000|2023-09-29 13:20:00|33883.7|33865.7|33891.2|33873.2|33892.2|33874.2|33874.2|33856.2|0
1695993900000|2023-09-29 13:25:00|33890.7|33872.7|33894.7|33876.7|33909.2|33891.2|33881.2|33863.2|0
1695994200000|2023-09-29 13:30:00|33896.2|33878.2|33798.2|33780.2|33898.2|33880.2|33783.7|33765.7|0
1695994500000|2023-09-29 13:35:00|33801.7|33783.7|33821.2|33803.2|33837.2|33819.2|33800.7|33782.7|0
1695994800000|2023-09-29 13:40:00|33822.7|33804.7|33785.7|33767.7|33830.2|33812.2|33775.2|33757.2|0
1695995100000|2023-09-29 13:45:00|33788.7|33770.7|33738.2|33720.2|33794.7|33776.7|33730.7|33712.7|0
1695995400000|2023-09-29 13:50:00|33734.2|33716.2|33748.7|33730.7|33757.2|33739.2|33728.7|33710.7|0
1695995700000|2023-09-29 13:55:00|33751.7|33733.7|33771.2|33753.2|33783.7|33765.7|33751.7|33733.7|0
1695996000000|2023-09-29 14:00:00|33778.2|33760.2|33778.2|33760.2|33795.7|33777.7|33769.7|33751.7|0
1695996300000|2023-09-29 14:05:00|33779.7|33761.7|33760.2|33742.2|33782.7|33764.7|33750.7|33732.7|0
1695996600000|2023-09-29 14:10:00|33759.7|33741.7|33733.7|33715.7|33775.2|33757.2|33723.7|33705.7|0
1695996900000|2023-09-29 14:15:00|33732.7|33714.7|33727.2|33709.2|33736.2|33718.2|33712.7|33694.7|0
1695997200000|2023-09-29 14:20:00|33727.3|33709.3|33691.3|33673.3|33741.3|33723.3|33689.8|33671.8|0
1695997500000|2023-09-29 14:25:00|33690.3|33672.3|33715.3|33697.3|33736.3|33718.3|33688.3|33670.3|0
1695997800000|2023-09-29 14:30:00|33714.8|33696.8|33726.3|33708.3|33735.3|33717.3|33711.8|33693.8|0
1695998100000|2023-09-29 14:35:00|33728.8|33710.8|33725.3|33707.3|33738.3|33720.3|33715.8|33697.8|0
1695998400000|2023-09-29 14:40:00|33724.3|33706.3|33730.8|33712.8|33736.8|33718.8|33706.3|33688.3|0
1695998700000|2023-09-29 14:45:00|33731.8|33713.8|33751.3|33733.3|33752.8|33734.8|33727.8|33709.8|0
1695999000000|2023-09-29 14:50:00|33750.8|33732.8|33762.8|33744.8|33766.8|33748.8|33725.8|33707.8|0
1695999300000|2023-09-29 14:55:00|33763.3|33745.3|33718.8|33700.8|33763.3|33745.3|33709.3|33691.3|0
1695999600000|2023-09-29 15:00:00|33719.8|33701.8|33679.8|33661.8|33728.3|33710.3|33678.8|33660.8|0
1695999900000|2023-09-29 15:05:00|33678.8|33660.8|33682.3|33664.3|33690.3|33672.3|33660.3|33642.3|0
1696000200000|2023-09-29 15:10:00|33683.8|33665.8|33687.3|33669.3|33704.8|33686.8|33679.8|33661.8|0
1696000500000|2023-09-29 15:15:00|33688.3|33670.3|33704.3|33686.3|33717.8|33699.8|33679.8|33661.8|0
1696000800000|2023-09-29 15:20:00|33705.8|33687.8|33777.8|33759.8|33785.8|33767.8|33702.3|33684.3|0
1696001100000|2023-09-29 15:25:00|33775.8|33757.8|33695.8|33677.8|33782.8|33764.8|33693.8|33675.8|0
1696001400000|2023-09-29 15:30:00|33692.8|33674.8|33660.3|33642.3|33708.8|33690.8|33658.3|33640.3|0
1696001700000|2023-09-29 15:35:00|33660.8|33642.8|33635.3|33617.3|33674.3|33656.3|33617.8|33599.8|0
1696002000000|2023-09-29 15:40:00|33637|33619|33632|33614|33663|33645|33623|33605|0
1696002300000|2023-09-29 15:45:00|33635|33617|33611.5|33593.5|33642|33624|33607|33589|0
1696002600000|2023-09-29 15:50:00|33611|33593|33608.5|33590.5|33629|33611|33586.5|33568.5|0
1696002900000|2023-09-29 15:55:00|33610|33592|33622|33604|33632|33614|33604.5|33586.5|0
1696003200000|2023-09-29 16:00:00|33624|33606|33631.5|33613.5|33634|33616|33608|33590|0
1696003500000|2023-09-29 16:05:00|33633|33615|33646|33628|33660.5|33642.5|33625|33607|0
1696003800000|2023-09-29 16:10:00|33648|33630|33607.5|33589.5|33662.5|33644.5|33599.5|33581.5|0
1696004100000|2023-09-29 16:15:00|33606.5|33588.5|33630|33612|33635.5|33617.5|33590|33572|0
1696004400000|2023-09-29 16:20:00|33629|33611|33634|33616|33658|33640|33628.5|33610.5|0
1696004700000|2023-09-29 16:25:00|33631|33613|33643|33625|33655.5|33637.5|33628.5|33610.5|0
1696005000000|2023-09-29 16:30:00|33645|33627|33642.5|33624.5|33655.5|33637.5|33625|33607|0
1696005300000|2023-09-29 16:35:00|33643|33625|33630.5|33612.5|33656.5|33638.5|33626|33608|0
1696005600000|2023-09-29 16:40:00|33629|33611|33618.5|33600.5|33654|33636|33614.5|33596.5|0
1696005900000|2023-09-29 16:45:00|33621|33603|33583.5|33565.5|33645|33627|33577|33559|0
1696006200000|2023-09-29 16:50:00|33585|33567|33539.5|33521.5|33589|33571|33539|33521|0
1696006500000|2023-09-29 16:55:00|33540|33522|33560|33542|33562.5|33544.5|33540|33522|0
1696006800000|2023-09-29 17:00:00|33557|33539|33519|33501|33561|33543|33505|33487|0
1696007100000|2023-09-29 17:05:00|33517|33499|33478.5|33460.5|33517|33499|33465|33447|0
1696007400000|2023-09-29 17:10:00|33476|33458|33472|33454|33488.5|33470.5|33458.5|33440.5|0
1696007700000|2023-09-29 17:15:00|33470.5|33452.5|33473|33455|33482|33464|33455|33437|0
1696008000000|2023-09-29 17:20:00|33472.5|33454.5|33489|33471|33497.5|33479.5|33470|33452|0
1696008300000|2023-09-29 17:25:00|33492.5|33474.5|33526|33508|33533|33515|33489.5|33471.5|0
1696008600000|2023-09-29 17:30:00|33523.5|33505.5|33512.5|33494.5|33539|33521|33509.5|33491.5|0
1696008900000|2023-09-29 17:35:00|33514|33496|33521|33503|33528.5|33510.5|33505.5|33487.5|0
1696009200000|2023-09-29 17:40:00|33521.5|33503.5|33534|33516|33546|33528|33511|33493|0
1696009500000|2023-09-29 17:45:00|33531|33513|33492|33474|33542|33524|33484|33466|0
1696009800000|2023-09-29 17:50:00|33493|33475|33482|33464|33512.5|33494.5|33471|33453|0
1696010100000|2023-09-29 17:55:00|33483|33465|33441|33423|33497|33479|33439.5|33421.5|0
1696010400000|2023-09-29 18:00:00|33438|33420|33462|33444|33464|33446|33430.5|33412.5|0
1696010700000|2023-09-29 18:05:00|33461|33443|33437|33419|33474|33456|33434|33416|0
1696011000000|2023-09-29 18:10:00|33435.5|33417.5|33445|33427|33460.5|33442.5|33431|33413|0
1696011300000|2023-09-29 18:15:00|33445.5|33427.5|33439|33421|33460|33442|33426|33408|0
1696011600000|2023-09-29 18:20:00|33436.5|33418.5|33467.5|33449.5|33473.5|33455.5|33434.5|33416.5|0
1696011900000|2023-09-29 18:25:00|33467|33449|33433.5|33415.5|33492|33474|33430|33412|0
1696012200000|2023-09-29 18:30:00|33437.5|33419.5|33440.5|33422.5|33449|33431|33414.5|33396.5|0
1696012500000|2023-09-29 18:35:00|33439.5|33421.5|33442.5|33424.5|33456|33438|33424.5|33406.5|0
1696012800000|2023-09-29 18:40:00|33443|33425|33488.5|33470.5|33499|33481|33440.5|33422.5|0
1696013100000|2023-09-29 18:45:00|33483.5|33465.5|33464.5|33446.5|33492.5|33474.5|33463.5|33445.5|0
1696013400000|2023-09-29 18:50:00|33465.5|33447.5|33485|33467|33485|33467|33454.5|33436.5|0
1696013700000|2023-09-29 18:55:00|33483.5|33465.5|33564|33546|33564|33546|33483.5|33465.5|0
1696014000000|2023-09-29 19:00:00|33565|33547|33516|33498|33582|33564|33501.5|33483.5|0
1696014300000|2023-09-29 19:05:00|33518|33500|33514.5|33496.5|33543.5|33525.5|33509|33491|0
1696014600000|2023-09-29 19:10:00|33512.5|33494.5|33536.5|33518.5|33565.5|33547.5|33503|33485|0
1696014900000|2023-09-29 19:15:00|33538|33520|33543.5|33525.5|33562.5|33544.5|33528.5|33510.5|0
1696015200000|2023-09-29 19:20:00|33543|33525|33513.5|33495.5|33544|33526|33511.5|33493.5|0
1696015500000|2023-09-29 19:25:00|33514|33496|33517.5|33499.5|33525.5|33507.5|33485.5|33467.5|0
1696015800000|2023-09-29 19:30:00|33516.5|33498.5|33479.5|33461.5|33523|33505|33478|33460|0
1696016100000|2023-09-29 19:35:00|33479|33461|33509.5|33491.5|33517|33499|33465.5|33447.5|0
1696016400000|2023-09-29 19:40:00|33509.3|33491.3|33491.8|33473.8|33512.3|33494.3|33479.3|33461.3|0
1696016700000|2023-09-29 19:45:00|33493.3|33475.3|33541.8|33523.8|33544.3|33526.3|33492.3|33474.3|0
1696017000000|2023-09-29 19:50:00|33544.8|33526.8|33557.3|33539.3|33612.3|33594.3|33536.3|33518.3|0
1696017300000|2023-09-29 19:55:00|33554.8|33536.8|33523.3|33505.3|33554.8|33536.8|33471.3|33453.3|0
1696017600000|2023-09-29 20:00:00|33518.3|33500.3|33518.8|33500.8|33523.8|33505.8|33490.3|33472.3|0
1696017900000|2023-09-29 20:05:00|33516.8|33498.8|33529.8|33511.8|33533.8|33515.8|33516.8|33498.8|0
1696018200000|2023-09-29 20:10:00|33529.3|33511.3|33532.3|33514.3|33533.3|33515.3|33524.3|33506.3|0
1696018500000|2023-09-29 20:15:00|33532.8|33514.8|33534.3|33516.3|33536.3|33518.3|33528.8|33510.8|0
1696018800000|2023-09-29 20:20:00|33533.8|33515.8|33542.8|33524.8|33543.8|33525.8|33533.8|33515.8|0
1696019100000|2023-09-29 20:25:00|33543.3|33525.3|33543.8|33525.8|33549.8|33531.8|33542.3|33524.3|0
1696019400000|2023-09-29 20:30:00|33546.8|33528.8|33550.8|33532.8|33553.3|33535.3|33545.3|33527.3|0
1696019700000|2023-09-29 20:35:00|33550.3|33532.3|33548.8|33530.8|33554.3|33536.3|33542.8|33524.8|0
1696020000000|2023-09-29 20:40:00|33549.3|33531.3|33551.8|33533.8|33553.8|33535.8|33549.3|33531.3|0
1696020300000|2023-09-29 20:45:00|33552.3|33534.3|33554.8|33536.8|33555.3|33537.3|33549.3|33531.3|0
1696020600000|2023-09-29 20:50:00|33555.3|33537.3|33551.8|33533.8|33556.8|33538.8|33551.3|33533.3|0
1696020900000|2023-09-29 20:55:00|33551.3|33533.3|33543.2|33525.2|33555.8|33537.8|33541.8|33523.8|0
1696055400000|2023-09-30 06:30:00|33542.9|33524.9|33542.9|33524.9|33542.9|33524.9|33542.9|33524.9|0
1696056600000|2023-09-30 06:50:00|33532.9|33514.9|33524.9|33506.9|33532.9|33514.9|33524.9|33506.9|0
1696057200000|2023-09-30 07:00:00|33532.4|33514.4|33535.5|33517.5|33535.5|33517.5|33532.4|33514.4|0
1696059000000|2023-09-30 07:30:00|33534.2|33516.2|33534.2|33516.2|33534.2|33516.2|33534.2|33516.2|0
1696061100000|2023-09-30 08:05:00|33532.9|33514.9|33532.9|33514.9|33532.9|33514.9|33532.9|33514.9|0
1696062000000|2023-09-30 08:20:00|33532.2|33514.2|33532.2|33514.2|33532.2|33514.2|33532.2|33514.2|0
1696063800000|2023-09-30 08:50:00|33529.1|33511.1|33529.1|33511.1|33529.1|33511.1|33529.1|33511.1|0
1696070400000|2023-09-30 10:40:00|33529|33511|33529|33511|33529|33511|33529|33511|0
1696073700000|2023-09-30 11:35:00|33534.8|33516.8|33534.8|33516.8|33534.8|33516.8|33534.8|33516.8|0
1696075200000|2023-09-30 12:00:00|33540.8|33522.8|33540.8|33522.8|33540.8|33522.8|33540.8|33522.8|0
1696078800000|2023-09-30 13:00:00|33538.9|33520.9|33538.9|33520.9|33538.9|33520.9|33538.9|33520.9|0
1696088100000|2023-09-30 15:35:00|33546.2|33528.2|33546.2|33528.2|33546.2|33528.2|33546.2|33528.2|0
1696089300000|2023-09-30 15:55:00|33552|33534|33557|33539|33557|33539|33552|33534|0
1696090200000|2023-09-30 16:10:00|33558.6|33540.6|33558.6|33540.6|33558.6|33540.6|33558.6|33540.6|0
1696090800000|2023-09-30 16:20:00|33560.1|33542.1|33560.1|33542.1|33560.1|33542.1|33560.1|33542.1|0
1696094400000|2023-09-30 17:20:00|33559.9|33541.9|33559.9|33541.9|33559.9|33541.9|33559.9|33541.9|0
1696095000000|2023-09-30 17:30:00|33560.3|33542.3|33560.3|33542.3|33560.3|33542.3|33560.3|33542.3|0
1696097400000|2023-09-30 18:10:00|33566.1|33548.1|33566.1|33548.1|33566.1|33548.1|33566.1|33548.1|0
1696098600000|2023-09-30 18:30:00|33569.8|33551.8|33569.8|33551.8|33569.8|33551.8|33569.8|33551.8|0
1696099500000|2023-09-30 18:45:00|33573.4|33555.4|33573.4|33555.4|33573.4|33555.4|33573.4|33555.4|0
1696099800000|2023-09-30 18:50:00|33574.8|33556.8|33575|33557|33575|33557|33574.8|33556.8|0
1696100100000|2023-09-30 18:55:00|33578.6|33560.6|33578.9|33560.9|33578.9|33560.9|33578.6|33560.6|0
1696100400000|2023-09-30 19:00:00|33579.1|33561.1|33579.2|33561.2|33579.2|33561.2|33579.1|33561.1|0
1696100700000|2023-09-30 19:05:00|33579.9|33561.9|33579.7|33561.7|33579.9|33561.9|33579.7|33561.7|0
1696101000000|2023-09-30 19:10:00|33580.5|33562.5|33580.8|33562.8|33580.8|33562.8|33580.5|33562.5|0
1696101300000|2023-09-30 19:15:00|33581.6|33563.6|33582.3|33564.3|33582.3|33564.3|33581.6|33563.6|0
1696101600000|2023-09-30 19:20:00|33582.4|33564.4|33582.4|33564.4|33582.4|33564.4|33582.4|33564.4|0
1696101900000|2023-09-30 19:25:00|33602.4|33584.4|33603|33585|33604.2|33586.2|33602.4|33584.4|0
1696102200000|2023-09-30 19:30:00|33602.4|33584.4|33602.4|33584.4|33602.4|33584.4|33602.4|33584.4|0
1696102500000|2023-09-30 19:35:00|33603.6|33585.6|33603.5|33585.5|33603.6|33585.6|33603.5|33585.5|0
1696102800000|2023-09-30 19:40:00|33604.2|33586.2|33604.1|33586.1|33604.2|33586.2|33604.1|33586.1|0
1696103100000|2023-09-30 19:45:00|33604.7|33586.7|33604.7|33586.7|33604.7|33586.7|33604.7|33586.7|0
1696103700000|2023-09-30 19:55:00|33605.4|33587.4|33605.4|33587.4|33605.4|33587.4|33605.4|33587.4|0
1696104000000|2023-09-30 20:00:00|33610.5|33592.5|33610.5|33592.5|33610.5|33592.5|33610.5|33592.5|0
1696104300000|2023-09-30 20:05:00|33617.5|33599.5|33617.7|33599.7|33617.7|33599.7|33617.5|33599.5|0
1696104900000|2023-09-30 20:15:00|33617|33599|33617|33599|33617|33599|33617|33599|0
1696105200000|2023-09-30 20:20:00|33618.3|33600.3|33622.3|33604.3|33622.3|33604.3|33618.3|33600.3|0
1696105500000|2023-09-30 20:25:00|33628.3|33610.3|33628.5|33610.5|33628.5|33610.5|33628.3|33610.3|0
1696106100000|2023-09-30 20:35:00|33628.3|33610.3|33628.3|33610.3|33628.3|33610.3|33628.3|33610.3|0
1696106400000|2023-09-30 20:40:00|33629|33611|33629|33611|33629|33611|33629|33611|0
1696106700000|2023-09-30 20:45:00|33629.8|33611.8|33629.8|33611.8|33629.8|33611.8|33629.8|33611.8|0
1696108500000|2023-09-30 21:15:00|33627.6|33609.6|33627.6|33609.6|33627.6|33609.6|33627.6|33609.6|0
1696108800000|2023-09-30 21:20:00|33627.5|33609.5|33627.5|33609.5|33627.5|33609.5|33627.5|33609.5|0
1696110000000|2023-09-30 21:40:00|33628|33610|33627.4|33609.4|33628|33610|33627.4|33609.4|0
1696110300000|2023-09-30 21:45:00|33628.7|33610.7|33633.7|33615.7|33633.7|33615.7|33628.7|33610.7|0
1696110600000|2023-09-30 21:50:00|33636.7|33618.7|33675.8|33657.8|33675.8|33657.8|33636.7|33618.7|0
1696110900000|2023-09-30 21:55:00|33675.6|33657.6|33693.6|33675.6|33700.5|33682.5|33675.6|33657.6|0
1696111200000|2023-09-30 22:00:00|33700.9|33682.9|33702.3|33684.3|33715.5|33697.5|33700.8|33682.8|0
1696111500000|2023-09-30 22:05:00|33695|33677|33690.3|33672.3|33695|33677|33690.3|33672.3|0
1696111800000|2023-09-30 22:10:00|33689.7|33671.7|33688.2|33670.2|33689.7|33671.7|33688.2|33670.2|0
1696112400000|2023-09-30 22:20:00|33688.1|33670.1|33688.1|33670.1|33688.1|33670.1|33688.1|33670.1|0
1696112700000|2023-09-30 22:25:00|33687.4|33669.4|33687.4|33669.4|33687.4|33669.4|33687.4|33669.4|0
1696113300000|2023-09-30 22:35:00|33686.1|33668.1|33686.1|33668.1|33686.1|33668.1|33686.1|33668.1|0
1696113600000|2023-09-30 22:40:00|33685.8|33667.8|33685.8|33667.8|33685.8|33667.8|33685.8|33667.8|0
1696114500000|2023-09-30 22:55:00|33688.9|33670.9|33688.9|33670.9|33688.9|33670.9|33688.9|33670.9|0
1696114800000|2023-09-30 23:00:00|33690.9|33672.9|33691.9|33673.9|33691.9|33673.9|33690.9|33672.9|0
1696115100000|2023-09-30 23:05:00|33693.9|33675.9|33697.9|33679.9|33697.9|33679.9|33693.9|33675.9|0
1696115400000|2023-09-30 23:10:00|33696.4|33678.4|33694.2|33676.2|33696.4|33678.4|33694.2|33676.2|0
1696115700000|2023-09-30 23:15:00|33692.8|33674.8|33692.8|33674.8|33692.8|33674.8|33692.8|33674.8|0
1696117500000|2023-09-30 23:45:00|33685.5|33667.5|33685.5|33667.5|33685.5|33667.5|33685.5|33667.5|0
1696118100000|2023-09-30 23:55:00|33684.8|33666.8|33683.3|33665.3|33684.8|33666.8|33683.3|33665.3|0
1696118400000|2023-10-01 00:00:00|33682.6|33664.6|33680.8|33662.8|33682.6|33664.6|33680.8|33662.8|0
1696119300000|2023-10-01 00:15:00|33677.8|33659.8|33677.8|33659.8|33677.8|33659.8|33677.8|33659.8|0
1696119600000|2023-10-01 00:20:00|33677.2|33659.2|33677.2|33659.2|33677.2|33659.2|33677.2|33659.2|0
1696120200000|2023-10-01 00:30:00|33676.5|33658.5|33676.5|33658.5|33676.5|33658.5|33676.5|33658.5|0
1696120800000|2023-10-01 00:40:00|33673.4|33655.4|33671.4|33653.4|33673.4|33655.4|33671.4|33653.4|0
1696121400000|2023-10-01 00:50:00|33687.4|33669.4|33701.4|33683.4|33701.4|33683.4|33687.4|33669.4|0
1696122000000|2023-10-01 01:00:00|33699.2|33681.2|33699.2|33681.2|33699.2|33681.2|33699.2|33681.2|0
1696122300000|2023-10-01 01:05:00|33698.5|33680.5|33697.8|33679.8|33698.5|33680.5|33697.8|33679.8|0
1696122900000|2023-10-01 01:15:00|33697.6|33679.6|33697.6|33679.6|33697.6|33679.6|33697.6|33679.6|0
1696123200000|2023-10-01 01:20:00|33710.2|33692.2|33733.7|33715.7|33748.5|33730.5|33710.2|33692.2|0
1696123500000|2023-10-01 01:25:00|33733|33715|33731.5|33713.5|33733|33715|33731.5|33713.5|0
1696123800000|2023-10-01 01:30:00|33730.8|33712.8|33730.8|33712.8|33730.8|33712.8|33730.8|33712.8|0
1696124100000|2023-10-01 01:35:00|33730.1|33712.1|33730.1|33712.1|33730.1|33712.1|33730.1|33712.1|0
1696124400000|2023-10-01 01:40:00|33727.6|33709.6|33727.6|33709.6|33727.6|33709.6|33727.6|33709.6|0
1696125000000|2023-10-01 01:50:00|33726.3|33708.3|33724.9|33706.9|33726.3|33708.3|33724.9|33706.9|0
1696125600000|2023-10-01 02:00:00|33723.4|33705.4|33723.4|33705.4|33723.4|33705.4|33723.4|33705.4|0
1696125900000|2023-10-01 02:05:00|33722.2|33704.2|33722|33704|33722.2|33704.2|33722|33704|0
1696126200000|2023-10-01 02:10:00|33714.8|33696.8|33717.2|33699.2|33717.2|33699.2|33714.8|33696.8|0
1696126500000|2023-10-01 02:15:00|33717.1|33699.1|33717.1|33699.1|33717.1|33699.1|33717.1|33699.1|0
1696127700000|2023-10-01 02:35:00|33717.3|33699.3|33717.3|33699.3|33717.3|33699.3|33717.3|33699.3|0
1696128300000|2023-10-01 02:45:00|33716.6|33698.6|33716.6|33698.6|33716.6|33698.6|33716.6|33698.6|0
1696128600000|2023-10-01 02:50:00|33724.1|33706.1|33723.9|33705.9|33724.1|33706.1|33723.9|33705.9|0
1696129200000|2023-10-01 03:00:00|33716.7|33698.7|33716.9|33698.9|33716.9|33698.9|33702.1|33684.1|0
1696130100000|2023-10-01 03:15:00|33724.3|33706.3|33724.3|33706.3|33724.3|33706.3|33724.3|33706.3|0
1696131600000|2023-10-01 03:40:00|33717|33699|33709.8|33691.8|33717|33699|33709.8|33691.8|0
1696131900000|2023-10-01 03:45:00|33707.9|33689.9|33707.9|33689.9|33707.9|33689.9|33707.9|33689.9|0
1696132500000|2023-10-01 03:55:00|33706.5|33688.5|33706.5|33688.5|33706.5|33688.5|33706.5|33688.5|0
1696132800000|2023-10-01 04:00:00|33705.2|33687.2|33705.2|33687.2|33705.2|33687.2|33705.2|33687.2|0
1696134000000|2023-10-01 04:20:00|33705|33687|33705|33687|33705|33687|33705|33687|0
1696134600000|2023-10-01 04:30:00|33706.2|33688.2|33706.2|33688.2|33706.2|33688.2|33706.2|33688.2|0
1696135500000|2023-10-01 04:45:00|33704.8|33686.8|33703.6|33685.6|33704.8|33686.8|33703.6|33685.6|0
1696136100000|2023-10-01 04:55:00|33706.6|33688.6|33706.6|33688.6|33706.6|33688.6|33706.6|33688.6|0
1696136400000|2023-10-01 05:00:00|33705.4|33687.4|33705.4|33687.4|33705.4|33687.4|33705.4|33687.4|0
1696136700000|2023-10-01 05:05:00|33712.9|33694.9|33712.9|33694.9|33712.9|33694.9|33712.9|33694.9|0
1696138500000|2023-10-01 05:35:00|33712.3|33694.3|33712.3|33694.3|33712.3|33694.3|33712.3|33694.3|0
1696138800000|2023-10-01 05:40:00|33706.1|33688.1|33704.8|33686.8|33706.1|33688.1|33704.8|33686.8|0
1696139100000|2023-10-01 05:45:00|33700|33682|33700|33682|33700|33682|33700|33682|0
1696140300000|2023-10-01 06:05:00|33698.7|33680.7|33685.2|33667.2|33698.7|33680.7|33685.1|33667.1|0
1696141200000|2023-10-01 06:20:00|33691.3|33673.3|33691.3|33673.3|33691.3|33673.3|33691.3|33673.3|0
1696141500000|2023-10-01 06:25:00|33687.7|33669.7|33687.7|33669.7|33687.7|33669.7|33687.7|33669.7|0
1696141800000|2023-10-01 06:30:00|33687.5|33669.5|33687.5|33669.5|33687.5|33669.5|33687.5|33669.5|0
1696142100000|2023-10-01 06:35:00|33687.4|33669.4|33687.2|33669.2|33687.4|33669.4|33687.2|33669.2|0
1696142700000|2023-10-01 06:45:00|33694.5|33676.5|33694.5|33676.5|33694.5|33676.5|33694.5|33676.5|0
1696143000000|2023-10-01 06:50:00|33701.8|33683.8|33700.3|33682.3|33701.8|33683.8|33700.3|33682.3|0
1696143300000|2023-10-01 06:55:00|33699.6|33681.6|33699.6|33681.6|33699.6|33681.6|33699.6|33681.6|0
1696143600000|2023-10-01 07:00:00|33699.5|33681.5|33698.9|33680.9|33699.5|33681.5|33698.7|33680.7|0
1696143900000|2023-10-01 07:05:00|33706.2|33688.2|33706.2|33688.2|33706.2|33688.2|33706.2|33688.2|0
1696144200000|2023-10-01 07:10:00|33706.1|33688.1|33706.1|33688.1|33706.1|33688.1|33706.1|33688.1|0
1696144800000|2023-10-01 07:20:00|33705.4|33687.4|33705.4|33687.4|33705.4|33687.4|33705.4|33687.4|0
1696145100000|2023-10-01 07:25:00|33705.3|33687.3|33704.5|33686.5|33705.3|33687.3|33704.5|33686.5|0
1696146600000|2023-10-01 07:50:00|33703.3|33685.3|33703.3|33685.3|33703.3|33685.3|33703.3|33685.3|0
1696146900000|2023-10-01 07:55:00|33703.1|33685.1|33703.1|33685.1|33703.1|33685.1|33703.1|33685.1|0
1696147200000|2023-10-01 08:00:00|33701.6|33683.6|33701.6|33683.6|33701.6|33683.6|33701.6|33683.6|0
1696147800000|2023-10-01 08:10:00|33701.2|33683.2|33701.2|33683.2|33701.2|33683.2|33701.2|33683.2|0
1696148100000|2023-10-01 08:15:00|33702.4|33684.4|33702.4|33684.4|33702.4|33684.4|33702.4|33684.4|0
1696148700000|2023-10-01 08:25:00|33702.2|33684.2|33702.2|33684.2|33702.2|33684.2|33702.2|33684.2|0
1696149000000|2023-10-01 08:30:00|33698.3|33680.3|33698.3|33680.3|33698.3|33680.3|33698.3|33680.3|0
1696149300000|2023-10-01 08:35:00|33694.3|33676.3|33693.6|33675.6|33694.3|33676.3|33693.6|33675.6|0
1696149600000|2023-10-01 08:40:00|33693.5|33675.5|33693.5|33675.5|33693.5|33675.5|33693.5|33675.5|0
1696149900000|2023-10-01 08:45:00|33686.1|33668.1|33690.8|33672.8|33690.8|33672.8|33686.1|33668.1|0
1696150200000|2023-10-01 08:50:00|33692|33674|33692.2|33674.2|33692.2|33674.2|33692|33674|0
1696150800000|2023-10-01 09:00:00|33692.9|33674.9|33692.9|33674.9|33692.9|33674.9|33692.9|33674.9|0
1696151700000|2023-10-01 09:15:00|33692.4|33674.4|33692.4|33674.4|33692.4|33674.4|33692.4|33674.4|0
1696152000000|2023-10-01 09:20:00|33692.3|33674.3|33692.3|33674.3|33692.3|33674.3|33692.3|33674.3|0
1696152300000|2023-10-01 09:25:00|33694.8|33676.8|33694.8|33676.8|33694.8|33676.8|33694.8|33676.8|0
1696152600000|2023-10-01 09:30:00|33692.2|33674.2|33692.2|33674.2|33692.2|33674.2|33692.2|33674.2|0
1696152900000|2023-10-01 09:35:00|33692.6|33674.6|33692.6|33674.6|33692.6|33674.6|33692.6|33674.6|0
1696153800000|2023-10-01 09:50:00|33691.3|33673.3|33691.3|33673.3|33691.3|33673.3|33691.3|33673.3|0
1696154100000|2023-10-01 09:55:00|33690.9|33672.9|33690.9|33672.9|33690.9|33672.9|33690.9|33672.9|0
1696154400000|2023-10-01 10:00:00|33691|33673|33689.7|33671.7|33691|33673|33689.7|33671.7|0
1696154700000|2023-10-01 10:05:00|33689|33671|33689|33671|33689|33671|33689|33671|0
1696155000000|2023-10-01 10:10:00|33688.9|33670.9|33688.8|33670.8|33688.9|33670.9|33688.8|33670.8|0
1696156200000|2023-10-01 10:30:00|33688.4|33670.4|33688.4|33670.4|33688.4|33670.4|33688.4|33670.4|0
1696156800000|2023-10-01 10:40:00|33688.3|33670.3|33688.3|33670.3|33688.3|33670.3|33688.3|33670.3|0
1696157400000|2023-10-01 10:50:00|33689.6|33671.6|33689.6|33671.6|33689.6|33671.6|33689.6|33671.6|0
1696158600000|2023-10-01 11:10:00|33687.7|33669.7|33687.7|33669.7|33687.7|33669.7|33687.7|33669.7|0
1696159800000|2023-10-01 11:30:00|33689|33671|33689|33671|33689|33671|33689|33671|0
1696160100000|2023-10-01 11:35:00|33681.7|33663.7|33681.7|33663.7|33681.7|33663.7|33681.7|33663.7|0
1696161000000|2023-10-01 11:50:00|33681.8|33663.8|33681.8|33663.8|33681.8|33663.8|33681.8|33663.8|0
1696161600000|2023-10-01 12:00:00|33680.6|33662.6|33680.6|33662.6|33680.6|33662.6|33680.6|33662.6|0
1696162800000|2023-10-01 12:20:00|33680.7|33662.7|33680.7|33662.7|33680.7|33662.7|33680.7|33662.7|0
1696163700000|2023-10-01 12:35:00|33679.3|33661.3|33679.3|33661.3|33679.3|33661.3|33679.3|33661.3|0
1696164000000|2023-10-01 12:40:00|33679.9|33661.9|33679.9|33661.9|33679.9|33661.9|33679.9|33661.9|0
1696164300000|2023-10-01 12:45:00|33676.2|33658.2|33676.2|33658.2|33676.2|33658.2|33676.2|33658.2|0
1696164600000|2023-10-01 12:50:00|33674.4|33656.4|33674.4|33656.4|33674.4|33656.4|33674.4|33656.4|0
1696164900000|2023-10-01 12:55:00|33675.4|33657.4|33675.4|33657.4|33675.4|33657.4|33675.4|33657.4|0
1696165200000|2023-10-01 13:00:00|33668.2|33650.2|33661.5|33643.5|33668.8|33650.8|33661.5|33643.5|0
1696165500000|2023-10-01 13:05:00|33669|33651|33669|33651|33669|33651|33669|33651|0
1696166100000|2023-10-01 13:15:00|33668.3|33650.3|33668.3|33650.3|33668.3|33650.3|33668.3|33650.3|0
1696166400000|2023-10-01 13:20:00|33669|33651|33669|33651|33669|33651|33669|33651|0
1696167900000|2023-10-01 13:45:00|33681.6|33663.6|33681.6|33663.6|33681.6|33663.6|33681.6|33663.6|0
1696168200000|2023-10-01 13:50:00|33681.8|33663.8|33683.5|33665.5|33683.5|33665.5|33681.8|33663.8|0
1696169100000|2023-10-01 14:05:00|33682.3|33664.3|33682.3|33664.3|33682.3|33664.3|33682.3|33664.3|0
1696169400000|2023-10-01 14:10:00|33684.1|33666.1|33684.1|33666.1|33684.1|33666.1|33684.1|33666.1|0
1696169700000|2023-10-01 14:15:00|33691.4|33673.4|33691.4|33673.4|33691.4|33673.4|33691.4|33673.4|0
1696170300000|2023-10-01 14:25:00|33692.1|33674.1|33692.1|33674.1|33692.1|33674.1|33692.1|33674.1|0
1696170900000|2023-10-01 14:35:00|33693.1|33675.1|33691.6|33673.6|33693.1|33675.1|33691.6|33673.6|0
1696171200000|2023-10-01 14:40:00|33695.2|33677.2|33695.2|33677.2|33695.2|33677.2|33695.2|33677.2|0
1696172400000|2023-10-01 15:00:00|33688|33670|33688|33670|33688|33670|33688|33670|0
1696173000000|2023-10-01 15:10:00|33687.7|33669.7|33687.7|33669.7|33687.7|33669.7|33687.7|33669.7|0
1696173600000|2023-10-01 15:20:00|33680.4|33662.4|33664.8|33646.8|33680.4|33662.4|33664.8|33646.8|0
1696173900000|2023-10-01 15:25:00|33672.1|33654.1|33660.7|33642.7|33672.1|33654.1|33660.5|33642.5|0
1696174200000|2023-10-01 15:30:00|33664.4|33646.4|33663|33645|33664.4|33646.4|33663|33645|0
1696174500000|2023-10-01 15:35:00|33663.9|33645.9|33663.9|33645.9|33663.9|33645.9|33663.9|33645.9|0
1696174800000|2023-10-01 15:40:00|33665.4|33647.4|33665.4|33647.4|33665.4|33647.4|33665.4|33647.4|0
1696175700000|2023-10-01 15:55:00|33666.9|33648.9|33667|33649|33667|33649|33666.9|33648.9|0
1696176300000|2023-10-01 16:05:00|33667.6|33649.6|33667.6|33649.6|33667.6|33649.6|33667.6|33649.6|0
1696176600000|2023-10-01 16:10:00|33670.1|33652.1|33670.1|33652.1|33670.1|33652.1|33670.1|33652.1|0
1696177200000|2023-10-01 16:20:00|33677.4|33659.4|33679.2|33661.2|33679.2|33661.2|33677.4|33659.4|0
1696177500000|2023-10-01 16:25:00|33679.4|33661.4|33679.4|33661.4|33679.4|33661.4|33679.4|33661.4|0
1696178100000|2023-10-01 16:35:00|33683|33665|33683.1|33665.1|33683.1|33665.1|33683|33665|0
1696178400000|2023-10-01 16:40:00|33680.7|33662.7|33680.7|33662.7|33680.7|33662.7|33680.7|33662.7|0
1696178700000|2023-10-01 16:45:00|33681.9|33663.9|33681.9|33663.9|33681.9|33663.9|33681.9|33663.9|0
1696179900000|2023-10-01 17:05:00|33680.6|33662.6|33680.6|33662.6|33680.6|33662.6|33680.6|33662.6|0
1696180500000|2023-10-01 17:15:00|33692.1|33674.1|33692.1|33674.1|33692.1|33674.1|33692.1|33674.1|0
1696181100000|2023-10-01 17:25:00|33687.5|33669.5|33686.5|33668.5|33687.5|33669.5|33686.5|33668.5|0
1696183500000|2023-10-01 18:05:00|33690.1|33672.1|33690.1|33672.1|33690.1|33672.1|33690.1|33672.1|0
1696184100000|2023-10-01 18:15:00|33689.9|33671.9|33689.9|33671.9|33689.9|33671.9|33689.9|33671.9|0
1696185000000|2023-10-01 18:30:00|33690.3|33672.3|33690.3|33672.3|33690.3|33672.3|33690.3|33672.3|0
1696185300000|2023-10-01 18:35:00|33689|33671|33689|33671|33689|33671|33689|33671|0
1696185900000|2023-10-01 18:45:00|33688.3|33670.3|33688.3|33670.3|33688.3|33670.3|33688.3|33670.3|0
1696186500000|2023-10-01 18:55:00|33688.5|33670.5|33688.5|33670.5|33688.5|33670.5|33688.5|33670.5|0
1696187100000|2023-10-01 19:05:00|33685.4|33667.4|33685.4|33667.4|33685.4|33667.4|33685.4|33667.4|0
1696187400000|2023-10-01 19:10:00|33685.2|33667.2|33683.4|33665.4|33685.2|33667.2|33683.4|33665.4|0
1696188600000|2023-10-01 19:30:00|33682.6|33664.6|33682.6|33664.6|33682.6|33664.6|33682.6|33664.6|0
1696188900000|2023-10-01 19:35:00|33685|33667|33685|33667|33685|33667|33685|33667|0
1696189200000|2023-10-01 19:40:00|33690.8|33672.8|33690.8|33672.8|33690.8|33672.8|33690.8|33672.8|0
1696189800000|2023-10-01 19:50:00|33688.3|33670.3|33688.3|33670.3|33688.3|33670.3|33688.3|33670.3|0
1696190100000|2023-10-01 19:55:00|33687|33669|33687|33669|33687|33669|33687|33669|0
1696190700000|2023-10-01 20:05:00|33684.1|33666.1|33684.1|33666.1|33684.1|33666.1|33684.1|33666.1|0
1696191000000|2023-10-01 20:10:00|33683.7|33665.7|33683.7|33665.7|33683.7|33665.7|33683.7|33665.7|0
1696191300000|2023-10-01 20:15:00|33683.6|33665.6|33683.6|33665.6|33683.6|33665.6|33683.6|33665.6|0
1696192200000|2023-10-01 20:30:00|33695.1|33677.1|33695.1|33677.1|33695.1|33677.1|33695.1|33677.1|0
1696192800000|2023-10-01 20:40:00|33694.9|33676.9|33694.9|33676.9|33694.9|33676.9|33694.9|33676.9|0
1696193100000|2023-10-01 20:45:00|33694.1|33676.1|33694.1|33676.1|33694.1|33676.1|33694.1|33676.1|0
1696194300000|2023-10-01 21:05:00|33694.3|33676.3|33694.4|33676.4|33694.4|33676.4|33694.3|33676.3|0
1696194600000|2023-10-01 21:10:00|33694.3|33676.3|33694.3|33676.3|33694.3|33676.3|33694.3|33676.3|0
1696195200000|2023-10-01 21:20:00|33691|33673|33683.7|33665.7|33691|33673|33683.7|33665.7|0
1696195500000|2023-10-01 21:25:00|33676.4|33658.4|33656.8|33638.8|33676.4|33658.4|33652|33634|0
1696195800000|2023-10-01 21:30:00|33659.2|33641.2|33680.5|33662.5|33680.7|33662.7|33659.2|33641.2|0
1696196100000|2023-10-01 21:35:00|33681.7|33663.7|33683|33665|33683|33665|33681.7|33663.7|0
1696197600000|2023-10-01 22:00:00|33541.9|33523.9|33632.5|33614.5|33687|33669|33541.9|33523.9|0
1696197900000|2023-10-01 22:05:00|33636.5|33618.5|33658|33640|33661|33643|33613.5|33595.5|0
1696198200000|2023-10-01 22:10:00|33659.5|33641.5|33654.5|33636.5|33664.5|33646.5|33648.5|33630.5|0
1696198500000|2023-10-01 22:15:00|33653|33635|33653|33635|33664.5|33646.5|33647.5|33629.5|0
1696198800000|2023-10-01 22:20:00|33650.5|33632.5|33654|33636|33655.5|33637.5|33650.5|33632.5|0
1696199100000|2023-10-01 22:25:00|33653.5|33635.5|33645.5|33627.5|33659|33641|33639|33621|0
1696199400000|2023-10-01 22:30:00|33645|33627|33643|33625|33647.5|33629.5|33633.5|33615.5|0
1696199700000|2023-10-01 22:35:00|33643.5|33625.5|33636|33618|33652|33634|33631|33613|0
1696200000000|2023-10-01 22:40:00|33636.5|33618.5|33639|33621|33643.5|33625.5|33634|33616|0
1696200300000|2023-10-01 22:45:00|33639.5|33621.5|33650|33632|33652.5|33634.5|33632|33614|0
1696200600000|2023-10-01 22:50:00|33649.5|33631.5|33646.5|33628.5|33651|33633|33643|33625|0
1696200900000|2023-10-01 22:55:00|33647|33629|33648|33630|33648.5|33630.5|33641|33623|0
1696201200000|2023-10-01 23:00:00|33649|33631|33644|33626|33656|33638|33642.5|33624.5|0
1696201500000|2023-10-01 23:05:00|33644.5|33626.5|33661|33643|33666.5|33648.5|33644.5|33626.5|0
1696201800000|2023-10-01 23:10:00|33660.5|33642.5|33660.5|33642.5|33665.5|33647.5|33655.5|33637.5|0
1696202100000|2023-10-01 23:15:00|33662|33644|33667|33649|33669|33651|33662|33644|0
1696202400000|2023-10-01 23:20:00|33667.5|33649.5|33663|33645|33670|33652|33661.5|33643.5|0
1696202700000|2023-10-01 23:25:00|33662.5|33644.5|33660.5|33642.5|33666.5|33648.5|33659|33641|0
1696203000000|2023-10-01 23:30:00|33661|33643|33666|33648|33668|33650|33654|33636|0
1696203300000|2023-10-01 23:35:00|33666.5|33648.5|33668|33650|33669|33651|33661|33643|0
1696203600000|2023-10-01 23:40:00|33667.5|33649.5|33672|33654|33674.5|33656.5|33666.5|33648.5|0
1696203900000|2023-10-01 23:45:00|33671.5|33653.5|33679|33661|33680.5|33662.5|33670|33652|0
1696204200000|2023-10-01 23:50:00|33678.5|33660.5|33676.5|33658.5|33679.5|33661.5|33674.5|33656.5|0
1696204500000|2023-10-01 23:55:00|33677|33659|33677|33659|33685|33667|33675.5|33657.5|0
1696204800000|2023-10-02 00:00:00|33679|33661|33684|33666|33687.5|33669.5|33673|33655|0
1696205100000|2023-10-02 00:05:00|33683.5|33665.5|33688|33670|33689|33671|33681.5|33663.5|0
1696205400000|2023-10-02 00:10:00|33688.5|33670.5|33704|33686|33705.5|33687.5|33688|33670|0
1696205700000|2023-10-02 00:15:00|33703|33685|33715|33697|33717|33699|33703|33685|0
1696206000000|2023-10-02 00:20:00|33715.5|33697.5|33706.5|33688.5|33716|33698|33706|33688|0
1696206300000|2023-10-02 00:25:00|33707|33689|33714|33696|33717.5|33699.5|33705|33687|0
1696206600000|2023-10-02 00:30:00|33713.5|33695.5|33715.5|33697.5|33721.5|33703.5|33712.5|33694.5|0
1696206900000|2023-10-02 00:35:00|33715|33697|33710|33692|33719|33701|33707.5|33689.5|0
1696207200000|2023-10-02 00:40:00|33709.5|33691.5|33693|33675|33712.5|33694.5|33678|33660|0
1696207500000|2023-10-02 00:45:00|33693.5|33675.5|33693.5|33675.5|33703.5|33685.5|33692.5|33674.5|0
1696207800000|2023-10-02 00:50:00|33694|33676|33697.5|33679.5|33698|33680|33690.5|33672.5|0
1696208100000|2023-10-02 00:55:00|33698|33680|33698|33680|33704.5|33686.5|33695|33677|0
1696208400000|2023-10-02 01:00:00|33697.5|33679.5|33712.5|33694.5|33712.5|33694.5|33696.5|33678.5|0
1696208700000|2023-10-02 01:05:00|33713|33695|33716.5|33698.5|33716.5|33698.5|33704.5|33686.5|0
1696209000000|2023-10-02 01:10:00|33717|33699|33715.5|33697.5|33720.5|33702.5|33709.5|33691.5|0
1696209300000|2023-10-02 01:15:00|33716|33698|33712|33694|33720.5|33702.5|33710|33692|0
1696209600000|2023-10-02 01:20:00|33711|33693|33710.5|33692.5|33716|33698|33706|33688|0
1696209900000|2023-10-02 01:25:00|33710|33692|33717|33699|33719.5|33701.5|33709.5|33691.5|0
1696210200000|2023-10-02 01:30:00|33716.5|33698.5|33713|33695|33719.5|33701.5|33712.5|33694.5|0
1696210500000|2023-10-02 01:35:00|33712.5|33694.5|33714.5|33696.5|33719|33701|33710.5|33692.5|0
1696210800000|2023-10-02 01:40:00|33714|33696|33715|33697|33717.5|33699.5|33711.5|33693.5|0
1696211100000|2023-10-02 01:45:00|33715.5|33697.5|33713|33695|33717|33699|33709.5|33691.5|0
1696211400000|2023-10-02 01:50:00|33712.5|33694.5|33714.5|33696.5|33716|33698|33711.5|33693.5|0
1696211700000|2023-10-02 01:55:00|33714|33696|33710.5|33692.5|33717.5|33699.5|33709|33691|0
1696212000000|2023-10-02 02:00:00|33709.5|33691.5|33715|33697|33716.5|33698.5|33709.5|33691.5|0
1696212300000|2023-10-02 02:05:00|33714.5|33696.5|33713|33695|33715.5|33697.5|33713|33695|0
1696212600000|2023-10-02 02:10:00|33712.5|33694.5|33707.5|33689.5|33714|33696|33707|33689|0
1696212900000|2023-10-02 02:15:00|33707|33689|33712.5|33694.5|33713.5|33695.5|33704.5|33686.5|0
1696213200000|2023-10-02 02:20:00|33712|33694|33714.5|33696.5|33716.5|33698.5|33710.5|33692.5|0
1696213500000|2023-10-02 02:25:00|33714|33696|33713.5|33695.5|33721.5|33703.5|33713|33695|0
1696213800000|2023-10-02 02:30:00|33714|33696|33720.5|33702.5|33723.5|33705.5|33712.5|33694.5|0
1696214100000|2023-10-02 02:35:00|33720|33702|33721|33703|33722.5|33704.5|33719|33701|0
1696214400000|2023-10-02 02:40:00|33720.5|33702.5|33719.5|33701.5|33725.5|33707.5|33719|33701|0
1696214700000|2023-10-02 02:45:00|33719|33701|33717.5|33699.5|33722|33704|33715.5|33697.5|0
1696215000000|2023-10-02 02:50:00|33718|33700|33709.5|33691.5|33719|33701|33709|33691|0
1696215300000|2023-10-02 02:55:00|33710|33692|33709.5|33691.5|33711.5|33693.5|33708.5|33690.5|0
1696215600000|2023-10-02 03:00:00|33710|33692|33714|33696|33718|33700|33709.5|33691.5|0
1696215900000|2023-10-02 03:05:00|33714.5|33696.5|33715|33697|33715.5|33697.5|33712.5|33694.5|0
1696216200000|2023-10-02 03:10:00|33715.5|33697.5|33714|33696|33716.5|33698.5|33713.5|33695.5|0
1696216500000|2023-10-02 03:15:00|33713.5|33695.5|33714.5|33696.5|33715.5|33697.5|33711|33693|0
1696216800000|2023-10-02 03:20:00|33714|33696|33709.5|33691.5|33714|33696|33707.5|33689.5|0
1696217100000|2023-10-02 03:25:00|33710|33692|33709.5|33691.5|33711.5|33693.5|33708.5|33690.5|0
1696217400000|2023-10-02 03:30:00|33710.5|33692.5|33698|33680|33710.5|33692.5|33695|33677|0
1696217700000|2023-10-02 03:35:00|33697.5|33679.5|33696.5|33678.5|33700.5|33682.5|33694.5|33676.5|0
1696218000000|2023-10-02 03:40:00|33697|33679|33693|33675|33697.5|33679.5|33692|33674|0
1696218300000|2023-10-02 03:45:00|33692.5|33674.5|33694.5|33676.5|33698|33680|33692.5|33674.5|0
1696218600000|2023-10-02 03:50:00|33695|33677|33691.5|33673.5|33696|33678|33691|33673|0
1696218900000|2023-10-02 03:55:00|33691|33673|33695.5|33677.5|33697|33679|33691|33673|0
1696219200000|2023-10-02 04:00:00|33696|33678|33693.5|33675.5|33697.5|33679.5|33693|33675|0
1696219500000|2023-10-02 04:05:00|33694|33676|33694.5|33676.5|33697.5|33679.5|33693.5|33675.5|0
1696219800000|2023-10-02 04:10:00|33694|33676|33694.5|33676.5|33696|33678|33693.5|33675.5|0
1696220100000|2023-10-02 04:15:00|33693.5|33675.5|33697.5|33679.5|33698.5|33680.5|33693.5|33675.5|0
1696220400000|2023-10-02 04:20:00|33697|33679|33695.5|33677.5|33700|33682|33695.5|33677.5|0
1696220700000|2023-10-02 04:25:00|33696|33678|33696|33678|33697|33679|33694.5|33676.5|0
1696221000000|2023-10-02 04:30:00|33695.5|33677.5|33670|33652|33696|33678|33665.5|33647.5|0
1696221300000|2023-10-02 04:35:00|33671.5|33653.5|33679|33661|33680|33662|33667.5|33649.5|0
1696221600000|2023-10-02 04:40:00|33678.5|33660.5|33684|33666|33686|33668|33678.5|33660.5|0
1696221900000|2023-10-02 04:45:00|33684.5|33666.5|33679|33661|33686.5|33668.5|33678.5|33660.5|0
1696222200000|2023-10-02 04:50:00|33679.5|33661.5|33675.5|33657.5|33680.5|33662.5|33670|33652|0
1696222500000|2023-10-02 04:55:00|33675|33657|33669.5|33651.5|33676|33658|33667|33649|0
1696222800000|2023-10-02 05:00:00|33669|33651|33672|33654|33672|33654|33665|33647|0
1696223100000|2023-10-02 05:05:00|33671.5|33653.5|33676|33658|33678|33660|33669|33651|0
1696223400000|2023-10-02 05:10:00|33676.5|33658.5|33665.5|33647.5|33677|33659|33665.5|33647.5|0
1696223700000|2023-10-02 05:15:00|33666|33648|33670|33652|33672|33654|33659.5|33641.5|0
1696224000000|2023-10-02 05:20:00|33669.5|33651.5|33667|33649|33671.5|33653.5|33664.5|33646.5|0
1696224300000|2023-10-02 05:25:00|33667.5|33649.5|33666|33648|33668.5|33650.5|33664.5|33646.5|0
1696224600000|2023-10-02 05:30:00|33666.5|33648.5|33662|33644|33670.5|33652.5|33660.5|33642.5|0
1696224900000|2023-10-02 05:35:00|33661.5|33643.5|33647.5|33629.5|33661.5|33643.5|33646.5|33628.5|0
1696225200000|2023-10-02 05:40:00|33648.5|33630.5|33642.5|33624.5|33653.5|33635.5|33639|33621|0
1696225500000|2023-10-02 05:45:00|33640|33622|33631.5|33613.5|33644.5|33626.5|33631|33613|0
1696225800000|2023-10-02 05:50:00|33632|33614|33633|33615|33636.5|33618.5|33631|33613|0
1696226100000|2023-10-02 05:55:00|33632.5|33614.5|33627.5|33609.5|33632.5|33614.5|33624|33606|0
1696226400000|2023-10-02 06:00:00|33628.5|33610.5|33628|33610|33630.5|33612.5|33614.5|33596.5|0
1696226700000|2023-10-02 06:05:00|33628.5|33610.5|33643.5|33625.5|33645.5|33627.5|33628.5|33610.5|0
1696227000000|2023-10-02 06:10:00|33643|33625|33639|33621|33646.5|33628.5|33636.5|33618.5|0
1696227300000|2023-10-02 06:15:00|33638.5|33620.5|33647|33629|33652.5|33634.5|33638|33620|0
1696227600000|2023-10-02 06:20:00|33647.5|33629.5|33651|33633|33656|33638|33647.5|33629.5|0
1696227900000|2023-10-02 06:25:00|33651.5|33633.5|33653.5|33635.5|33658.5|33640.5|33649|33631|0
1696228200000|2023-10-02 06:30:00|33654.5|33636.5|33668|33650|33668|33650|33654|33636|0
1696228500000|2023-10-02 06:35:00|33667.5|33649.5|33677|33659|33679.5|33661.5|33666.5|33648.5|0
1696228800000|2023-10-02 06:40:00|33677.5|33659.5|33676|33658|33684.5|33666.5|33672.5|33654.5|0
1696229100000|2023-10-02 06:45:00|33676.5|33658.5|33685|33667|33689.5|33671.5|33675|33657|0
1696229400000|2023-10-02 06:50:00|33684|33666|33692.5|33674.5|33693.5|33675.5|33683|33665|0
1696229700000|2023-10-02 06:55:00|33693|33675|33698.5|33680.5|33702.5|33684.5|33688|33670|0
1696230000000|2023-10-02 07:00:00|33696.5|33678.5|33701.5|33683.5|33702|33684|33688|33670|0
1696230300000|2023-10-02 07:05:00|33699|33681|33696|33678|33702.5|33684.5|33692|33674|0
1696230600000|2023-10-02 07:10:00|33696.5|33678.5|33717.5|33699.5|33724|33706|33692.5|33674.5|0
1696230900000|2023-10-02 07:15:00|33718|33700|33722.5|33704.5|33724|33706|33705|33687|0
1696231200000|2023-10-02 07:20:00|33722|33704|33732|33714|33734|33716|33714|33696|0
1696231500000|2023-10-02 07:25:00|33734|33716|33732|33714|33736.5|33718.5|33724.5|33706.5|0
1696231800000|2023-10-02 07:30:00|33731|33713|33724|33706|33736|33718|33721.5|33703.5|0
1696232100000|2023-10-02 07:35:00|33723|33705|33723.5|33705.5|33736|33718|33722|33704|0
1696232400000|2023-10-02 07:40:00|33721|33703|33709.5|33691.5|33722.5|33704.5|33705.5|33687.5|0
1696232700000|2023-10-02 07:45:00|33708|33690|33712.5|33694.5|33713|33695|33701|33683|0
1696233000000|2023-10-02 07:50:00|33709|33691|33680.5|33662.5|33710.5|33692.5|33673.5|33655.5|0
1696233300000|2023-10-02 07:55:00|33681.5|33663.5|33695|33677|33697.5|33679.5|33680|33662|0
1696233600000|2023-10-02 08:00:00|33694.5|33676.5|33715|33697|33717.5|33699.5|33693|33675|0
1696233900000|2023-10-02 08:05:00|33715.5|33697.5|33689|33671|33717|33699|33682.5|33664.5|0
1696234200000|2023-10-02 08:10:00|33691.5|33673.5|33687|33669|33696|33678|33685|33667|0
1696234500000|2023-10-02 08:15:00|33686|33668|33661.5|33643.5|33686|33668|33661|33643|0
1696234800000|2023-10-02 08:20:00|33665|33647|33672|33654|33678|33660|33660|33642|0
1696235100000|2023-10-02 08:25:00|33675|33657|33683.5|33665.5|33686.5|33668.5|33667.5|33649.5|0
1696235400000|2023-10-02 08:30:00|33683|33665|33682|33664|33685|33667|33668|33650|0
1696235700000|2023-10-02 08:35:00|33681.5|33663.5|33687|33669|33697.5|33679.5|33680.5|33662.5|0
1696236000000|2023-10-02 08:40:00|33687.5|33669.5|33692|33674|33703|33685|33687.5|33669.5|0
1696236300000|2023-10-02 08:45:00|33690.5|33672.5|33680.5|33662.5|33691|33673|33677|33659|0
1696236600000|2023-10-02 08:50:00|33682|33664|33665|33647|33683|33665|33662|33644|0
1696236900000|2023-10-02 08:55:00|33664.5|33646.5|33659.5|33641.5|33666.5|33648.5|33656.5|33638.5|0
1696237200000|2023-10-02 09:00:00|33658|33640|33629.5|33611.5|33660|33642|33629.5|33611.5|0
1696237500000|2023-10-02 09:05:00|33630|33612|33618.5|33600.5|33630.5|33612.5|33610.5|33592.5|0
1696237800000|2023-10-02 09:10:00|33618|33600|33628|33610|33632.5|33614.5|33617|33599|0
1696238100000|2023-10-02 09:15:00|33627.5|33609.5|33611|33593|33627.5|33609.5|33606.5|33588.5|0
1696238400000|2023-10-02 09:20:00|33610.5|33592.5|33614.5|33596.5|33625|33607|33610|33592|0
1696238700000|2023-10-02 09:25:00|33614|33596|33595|33577|33614|33596|33586|33568|0
1696239000000|2023-10-02 09:30:00|33594.5|33576.5|33595|33577|33600.5|33582.5|33591|33573|0
1696239300000|2023-10-02 09:35:00|33594.5|33576.5|33598.5|33580.5|33601.5|33583.5|33592.5|33574.5|0
1696239600000|2023-10-02 09:40:00|33599|33581|33591|33573|33599|33581|33590.5|33572.5|0
1696239900000|2023-10-02 09:45:00|33590.5|33572.5|33554.5|33536.5|33591.5|33573.5|33547.5|33529.5|0
1696240200000|2023-10-02 09:50:00|33554|33536|33537|33519|33560|33542|33533|33515|0
1696240500000|2023-10-02 09:55:00|33536|33518|33537.5|33519.5|33539|33521|33525.5|33507.5|0
1696240800000|2023-10-02 10:00:00|33537|33519|33527|33509|33537|33519|33526.5|33508.5|0
1696241100000|2023-10-02 10:05:00|33528.5|33510.5|33530.5|33512.5|33537|33519|33527.5|33509.5|0
1696241400000|2023-10-02 10:10:00|33530|33512|33520|33502|33532|33514|33509.5|33491.5|0
1696241700000|2023-10-02 10:15:00|33518.5|33500.5|33533|33515|33533|33515|33514.5|33496.5|0
1696242000000|2023-10-02 10:20:00|33533.5|33515.5|33519|33501|33533.5|33515.5|33515|33497|0
1696242300000|2023-10-02 10:25:00|33518.5|33500.5|33508.5|33490.5|33520.5|33502.5|33507|33489|0
1696242600000|2023-10-02 10:30:00|33507.5|33489.5|33506.5|33488.5|33515|33497|33500.5|33482.5|0
1696242900000|2023-10-02 10:35:00|33506|33488|33509|33491|33512.5|33494.5|33503.5|33485.5|0
1696243200000|2023-10-02 10:40:00|33509.5|33491.5|33507.5|33489.5|33512.5|33494.5|33502.5|33484.5|0
1696243500000|2023-10-02 10:45:00|33507|33489|33513|33495|33516.5|33498.5|33505.5|33487.5|0
1696243800000|2023-10-02 10:50:00|33513.5|33495.5|33515|33497|33516.5|33498.5|33501|33483|0
1696244100000|2023-10-02 10:55:00|33514.5|33496.5|33511.5|33493.5|33519.5|33501.5|33508.5|33490.5|0
1696244400000|2023-10-02 11:00:00|33512|33494|33512|33494|33523.5|33505.5|33511.5|33493.5|0
1696244700000|2023-10-02 11:05:00|33512.5|33494.5|33512|33494|33516|33498|33506|33488|0
1696245000000|2023-10-02 11:10:00|33511.5|33493.5|33518.5|33500.5|33520.5|33502.5|33508.5|33490.5|0
1696245300000|2023-10-02 11:15:00|33517|33499|33519.5|33501.5|33522|33504|33516|33498|0
1696245600000|2023-10-02 11:20:00|33519|33501|33525.5|33507.5|33528.5|33510.5|33519|33501|0
1696245900000|2023-10-02 11:25:00|33527|33509|33527.5|33509.5|33528|33510|33518|33500|0
1696246200000|2023-10-02 11:30:00|33528|33510|33522|33504|33530|33512|33514.5|33496.5|0
1696246500000|2023-10-02 11:35:00|33522.5|33504.5|33526.5|33508.5|33530.5|33512.5|33519|33501|0
1696246800000|2023-10-02 11:40:00|33525.5|33507.5|33487.5|33469.5|33527|33509|33484.5|33466.5|0
1696247100000|2023-10-02 11:45:00|33487|33469|33482.5|33464.5|33491.5|33473.5|33473.5|33455.5|0
1696247400000|2023-10-02 11:50:00|33483|33465|33467|33449|33489|33471|33466|33448|0
1696247700000|2023-10-02 11:55:00|33469|33451|33474|33456|33475.5|33457.5|33461.5|33443.5|0
1696248000000|2023-10-02 12:00:00|33473.5|33455.5|33440|33422|33480.5|33462.5|33435|33417|0
1696248300000|2023-10-02 12:05:00|33438|33420|33442.5|33424.5|33447.5|33429.5|33433|33415|0
1696248600000|2023-10-02 12:10:00|33443|33425|33450.5|33432.5|33461.5|33443.5|33441.5|33423.5|0
1696248900000|2023-10-02 12:15:00|33449.5|33431.5|33452|33434|33452.5|33434.5|33434|33416|0
1696249200000|2023-10-02 12:20:00|33453|33435|33449.5|33431.5|33462.5|33444.5|33432.5|33414.5|0
1696249500000|2023-10-02 12:25:00|33448|33430|33458.5|33440.5|33459|33441|33443.5|33425.5|0
1696249800000|2023-10-02 12:30:00|33460|33442|33457|33439|33468.5|33450.5|33453|33435|0
1696250100000|2023-10-02 12:35:00|33456|33438|33467|33449|33470|33452|33454|33436|0
1696250400000|2023-10-02 12:40:00|33466|33448|33463.5|33445.5|33469|33451|33456|33438|0
1696250700000|2023-10-02 12:45:00|33463|33445|33451.5|33433.5|33468.5|33450.5|33447.5|33429.5|0
1696251000000|2023-10-02 12:50:00|33452.5|33434.5|33437|33419|33464.5|33446.5|33433.5|33415.5|0
1696251300000|2023-10-02 12:55:00|33437.5|33419.5|33452.5|33434.5|33462.5|33444.5|33433|33415|0
1696251600000|2023-10-02 13:00:00|33451|33433|33432.5|33414.5|33460|33442|33432.5|33414.5|0
1696251900000|2023-10-02 13:05:00|33431|33413|33425.5|33407.5|33438|33420|33420.5|33402.5|0
1696252200000|2023-10-02 13:10:00|33426|33408|33447.5|33429.5|33450.5|33432.5|33425|33407|0
1696252500000|2023-10-02 13:15:00|33446|33428|33447|33429|33457.5|33439.5|33442|33424|0
1696252800000|2023-10-02 13:20:00|33446.5|33428.5|33452.5|33434.5|33460|33442|33433|33415|0
1696253100000|2023-10-02 13:25:00|33452|33434|33453|33435|33473.5|33455.5|33445.5|33427.5|0
1696253400000|2023-10-02 13:30:00|33451|33433|33474|33456|33477.5|33459.5|33415|33397|0
1696253700000|2023-10-02 13:35:00|33482|33464|33474|33456|33506|33488|33465|33447|0
1696254000000|2023-10-02 13:40:00|33471.5|33453.5|33471|33453|33480|33462|33447|33429|0
1696254300000|2023-10-02 13:45:00|33466|33448|33414|33396|33468|33450|33403.5|33385.5|0
1696254600000|2023-10-02 13:50:00|33416.5|33398.5|33408.5|33390.5|33437.5|33419.5|33362|33344|0
1696254900000|2023-10-02 13:55:00|33409.5|33391.5|33407.2|33389.2|33427.5|33409.5|33397|33379|0
1696255200000|2023-10-02 14:00:00|33391.2|33373.2|33458.2|33440.2|33472.2|33454.2|33384.2|33366.2|0
1696255500000|2023-10-02 14:05:00|33451.2|33433.2|33433.2|33415.2|33470.2|33452.2|33426.2|33408.2|0
1696255800000|2023-10-02 14:10:00|33432.7|33414.7|33389.7|33371.7|33446.2|33428.2|33389.7|33371.7|0
1696256100000|2023-10-02 14:15:00|33391.2|33373.2|33427.2|33409.2|33457.2|33439.2|33391.2|33373.2|0
1696256400000|2023-10-02 14:20:00|33429.7|33411.7|33464.7|33446.7|33464.7|33446.7|33409.7|33391.7|0
1696256700000|2023-10-02 14:25:00|33463.7|33445.7|33415.7|33397.7|33479.2|33461.2|33405.7|33387.7|0
1696257000000|2023-10-02 14:30:00|33415.2|33397.2|33418.7|33400.7|33444.7|33426.7|33388.2|33370.2|0
1696257300000|2023-10-02 14:35:00|33419.7|33401.7|33404.2|33386.2|33432.2|33414.2|33388.7|33370.7|0
1696257600000|2023-10-02 14:40:00|33406.2|33388.2|33389.7|33371.7|33420.7|33402.7|33338.2|33320.2|0
1696257900000|2023-10-02 14:45:00|33393.7|33375.7|33368.7|33350.7|33409.7|33391.7|33364.2|33346.2|0
1696258200000|2023-10-02 14:50:00|33369.2|33351.2|33362.2|33344.2|33393.7|33375.7|33357.2|33339.2|0
1696258500000|2023-10-02 14:55:00|33363.2|33345.2|33368.2|33350.2|33372.7|33354.7|33338.2|33320.2|0
1696258800000|2023-10-02 15:00:00|33368.7|33350.7|33413.2|33395.2|33450.7|33432.7|33363.2|33345.2|0
1696259100000|2023-10-02 15:05:00|33412.2|33394.2|33402.7|33384.7|33429.2|33411.2|33392.7|33374.7|0
1696259400000|2023-10-02 15:10:00|33399.7|33381.7|33415.2|33397.2|33422.2|33404.2|33384.2|33366.2|0
1696259700000|2023-10-02 15:15:00|33413.2|33395.2|33438.2|33420.2|33450.7|33432.7|33403.2|33385.2|0
1696260000000|2023-10-02 15:20:00|33435.2|33417.2|33493.2|33475.2|33505.2|33487.2|33431.2|33413.2|0
1696260300000|2023-10-02 15:25:00|33494.2|33476.2|33504.2|33486.2|33511.2|33493.2|33477.7|33459.7|0
1696260600000|2023-10-02 15:30:00|33503.2|33485.2|33505.2|33487.2|33531.2|33513.2|33487.7|33469.7|0
1696260900000|2023-10-02 15:35:00|33504.7|33486.7|33467.7|33449.7|33514.2|33496.2|33450.2|33432.2|0
1696261200000|2023-10-02 15:40:00|33468.2|33450.2|33425.2|33407.2|33468.2|33450.2|33418.2|33400.2|0
1696261500000|2023-10-02 15:45:00|33421.7|33403.7|33389.8|33371.8|33431.2|33413.2|33384.3|33366.3|0
1696261800000|2023-10-02 15:50:00|33387.8|33369.8|33322.3|33304.3|33396.8|33378.8|33315.8|33297.8|0
1696262100000|2023-10-02 15:55:00|33319.8|33301.8|33325.8|33307.8|33332.3|33314.3|33300.8|33282.8|0
1696262400000|2023-10-02 16:00:00|33324.3|33306.3|33320.8|33302.8|33328.8|33310.8|33312.3|33294.3|0
1696262700000|2023-10-02 16:05:00|33319.3|33301.3|33273.8|33255.8|33320.8|33302.8|33263.3|33245.3|0
1696263000000|2023-10-02 16:10:00|33273.3|33255.3|33316.8|33298.8|33320.8|33302.8|33268.8|33250.8|0
1696263300000|2023-10-02 16:15:00|33317.8|33299.8|33301.3|33283.3|33336.3|33318.3|33296.8|33278.8|0
1696263600000|2023-10-02 16:20:00|33304.3|33286.3|33314.8|33296.8|33317.3|33299.3|33294.3|33276.3|0
1696263900000|2023-10-02 16:25:00|33315.8|33297.8|33301.3|33283.3|33332.3|33314.3|33287.8|33269.8|0
1696264200000|2023-10-02 16:30:00|33300.8|33282.8|33302.8|33284.8|33309.8|33291.8|33288.8|33270.8|0
1696264500000|2023-10-02 16:35:00|33300.8|33282.8|33289.3|33271.3|33313.8|33295.8|33270.3|33252.3|0
1696264800000|2023-10-02 16:40:00|33288.8|33270.8|33279.3|33261.3|33299.8|33281.8|33276.8|33258.8|0
1696265100000|2023-10-02 16:45:00|33277.8|33259.8|33228.8|33210.8|33292.8|33274.8|33227.8|33209.8|0
1696265400000|2023-10-02 16:50:00|33230.8|33212.8|33249.8|33231.8|33262.8|33244.8|33226.8|33208.8|0
1696265700000|2023-10-02 16:55:00|33250.8|33232.8|33260.3|33242.3|33265.8|33247.8|33243.8|33225.8|0
1696266000000|2023-10-02 17:00:00|33261.4|33243.4|33283.9|33265.9|33298.4|33280.4|33260.4|33242.4|0
1696266300000|2023-10-02 17:05:00|33284.4|33266.4|33288.4|33270.4|33293.4|33275.4|33269.4|33251.4|0
1696266600000|2023-10-02 17:10:00|33288.9|33270.9|33282.4|33264.4|33292.4|33274.4|33270.4|33252.4|0
1696266900000|2023-10-02 17:15:00|33282.9|33264.9|33322.4|33304.4|33332.4|33314.4|33281.9|33263.9|0
1696267200000|2023-10-02 17:20:00|33324.4|33306.4|33336.9|33318.9|33340.9|33322.9|33315.9|33297.9|0
1696267500000|2023-10-02 17:25:00|33336.4|33318.4|33346.9|33328.9|33356.4|33338.4|33335.4|33317.4|0
1696267800000|2023-10-02 17:30:00|33347.9|33329.9|33325.4|33307.4|33355.9|33337.9|33325.4|33307.4|0
1696268100000|2023-10-02 17:35:00|33324.4|33306.4|33322.4|33304.4|33336.4|33318.4|33315.9|33297.9|0
1696268400000|2023-10-02 17:40:00|33319.9|33301.9|33344.4|33326.4|33356.4|33338.4|33319.9|33301.9|0
1696268700000|2023-10-02 17:45:00|33340.4|33322.4|33346.4|33328.4|33359.4|33341.4|33337.9|33319.9|0
1696269000000|2023-10-02 17:50:00|33344.9|33326.9|33359.9|33341.9|33367.4|33349.4|33344.4|33326.4|0
1696269300000|2023-10-02 17:55:00|33359.4|33341.4|33335.9|33317.9|33366.4|33348.4|33327.4|33309.4|0
1696269600000|2023-10-02 18:00:00|33335.4|33317.4|33335.4|33317.4|33346.4|33328.4|33326.4|33308.4|0
1696269900000|2023-10-02 18:05:00|33338.4|33320.4|33385.4|33367.4|33386.4|33368.4|33336.9|33318.9|0
1696270200000|2023-10-02 18:10:00|33385.9|33367.9|33429.4|33411.4|33439.4|33421.4|33383.9|33365.9|0
1696270500000|2023-10-02 18:15:00|33433.4|33415.4|33378.4|33360.4|33433.4|33415.4|33370.9|33352.9|0
1696270800000|2023-10-02 18:20:00|33377.4|33359.4|33350.9|33332.9|33378.4|33360.4|33340.9|33322.9|0
1696271100000|2023-10-02 18:25:00|33351.4|33333.4|33305.4|33287.4|33352.4|33334.4|33304.4|33286.4|0
1696271400000|2023-10-02 18:30:00|33307.4|33289.4|33322.4|33304.4|33332.9|33314.9|33307.4|33289.4|0
1696271700000|2023-10-02 18:35:00|33323.9|33305.9|33299.4|33281.4|33328.4|33310.4|33295.4|33277.4|0
1696272000000|2023-10-02 18:40:00|33297.9|33279.9|33294.9|33276.9|33307.4|33289.4|33287.9|33269.9|0
1696272300000|2023-10-02 18:45:00|33295.4|33277.4|33317.4|33299.4|33319.9|33301.9|33294.9|33276.9|0
1696272600000|2023-10-02 18:50:00|33318.4|33300.4|33318.9|33300.9|33349.4|33331.4|33310.4|33292.4|0
1696272900000|2023-10-02 18:55:00|33317.9|33299.9|33319.4|33301.4|33324.4|33306.4|33301.4|33283.4|0
1696273200000|2023-10-02 19:00:00|33313.4|33295.4|33284.9|33266.9|33323.4|33305.4|33276.9|33258.9|0
1696273500000|2023-10-02 19:05:00|33284.4|33266.4|33332.4|33314.4|33342.4|33324.4|33283.4|33265.4|0
1696273800000|2023-10-02 19:10:00|33332.9|33314.9|33322.4|33304.4|33360.4|33342.4|33316.9|33298.9|0
1696274100000|2023-10-02 19:15:00|33320.4|33302.4|33330.9|33312.9|33354.9|33336.9|33320.4|33302.4|0
1696274400000|2023-10-02 19:20:00|33328.4|33310.4|33381.4|33363.4|33381.4|33363.4|33321.9|33303.9|0
1696274700000|2023-10-02 19:25:00|33380.9|33362.9|33365.4|33347.4|33382.4|33364.4|33351.9|33333.9|0
1696275000000|2023-10-02 19:30:00|33362.9|33344.9|33384.9|33366.9|33390.4|33372.4|33351.4|33333.4|0
1696275300000|2023-10-02 19:35:00|33384.4|33366.4|33383.4|33365.4|33388.4|33370.4|33356.4|33338.4|0
1696275600000|2023-10-02 19:40:00|33386.9|33368.9|33377.9|33359.9|33396.9|33378.9|33374.4|33356.4|0
1696275900000|2023-10-02 19:45:00|33376.9|33358.9|33374.4|33356.4|33395.9|33377.9|33367.9|33349.9|0
1696276200000|2023-10-02 19:50:00|33364.9|33346.9|33420.4|33402.4|33420.9|33402.9|33358.9|33340.9|0
1696276500000|2023-10-02 19:55:00|33423.4|33405.4|33437.9|33419.9|33443.9|33425.9|33414.4|33396.4|0
1696276800000|2023-10-02 20:00:00|33434.3|33416.3|33440.8|33422.8|33466.3|33448.3|33434.3|33416.3|0
1696277100000|2023-10-02 20:05:00|33440.3|33422.3|33437.3|33419.3|33441.3|33423.3|33434.8|33416.8|0
1696277400000|2023-10-02 20:10:00|33440.3|33422.3|33435.8|33417.8|33452.3|33434.3|33435.8|33417.8|0
1696277700000|2023-10-02 20:15:00|33435.3|33417.3|33439.3|33421.3|33442.3|33424.3|33433.3|33415.3|0
1696278000000|2023-10-02 20:20:00|33439.8|33421.8|33436.3|33418.3|33439.8|33421.8|33433.8|33415.8|0
1696278300000|2023-10-02 20:25:00|33436.8|33418.8|33435.3|33417.3|33438.3|33420.3|33433.3|33415.3|0
1696278600000|2023-10-02 20:30:00|33434.8|33416.8|33437.3|33419.3|33441.3|33423.3|33434.3|33416.3|0
1696278900000|2023-10-02 20:35:00|33436.8|33418.8|33440.8|33422.8|33442.8|33424.8|33432.3|33414.3|0
1696279200000|2023-10-02 20:40:00|33440.3|33422.3|33444.3|33426.3|33445.8|33427.8|33440.3|33422.3|0
1696279500000|2023-10-02 20:45:00|33444.8|33426.8|33440.8|33422.8|33445.8|33427.8|33437.8|33419.8|0
1696279800000|2023-10-02 20:50:00|33439.8|33421.8|33442.8|33424.8|33443.8|33425.8|33439.8|33421.8|0
1696280100000|2023-10-02 20:55:00|33443.3|33425.3|33431.4|33413.4|33444.3|33426.3|33430.8|33412.8|0
1696280400000|2023-10-02 21:00:00|33430.6|33412.6|33426.8|33408.8|33434|33416|33426.8|33408.8|0
1696280700000|2023-10-02 21:05:00|33426.6|33408.6|33424.2|33406.2|33427.1|33409.1|33421.1|33403.1|0
1696281000000|2023-10-02 21:10:00|33423.5|33405.5|33427.1|33409.1|33428.5|33410.5|33423.5|33405.5|0
1696281300000|2023-10-02 21:15:00|33426.8|33408.8|33420.5|33402.5|33427.1|33409.1|33420.1|33402.1|0
1696281600000|2023-10-02 21:20:00|33420.8|33402.8|33419.9|33401.9|33422.2|33404.2|33417.9|33399.9|0
1696281900000|2023-10-02 21:25:00|33420.1|33402.1|33422.9|33404.9|33423.6|33405.6|33420.1|33402.1|0
1696282200000|2023-10-02 21:30:00|33422.6|33404.6|33422.3|33404.3|33424.1|33406.1|33422.3|33404.3|0
1696282500000|2023-10-02 21:35:00|33422.8|33404.8|33423.9|33405.9|33423.9|33405.9|33422.8|33404.8|0
1696282800000|2023-10-02 21:40:00|33423.8|33405.8|33423.2|33405.2|33423.8|33405.8|33423.2|33405.2|0
1696283100000|2023-10-02 21:45:00|33423.8|33405.8|33423.2|33405.2|33423.8|33405.8|33423.2|33405.2|0
1696283400000|2023-10-02 21:50:00|33423.9|33405.9|33423.8|33405.8|33425.2|33407.2|33421.1|33403.1|0
1696283700000|2023-10-02 21:55:00|33422.7|33404.7|33421.6|33403.6|33423.5|33405.5|33418.4|33400.4|0
1696284000000|2023-10-02 22:00:00|33431.8|33413.8|33426.3|33408.3|33432.8|33414.8|33421.8|33403.8|0
1696284300000|2023-10-02 22:05:00|33425.8|33407.8|33422.8|33404.8|33428.8|33410.8|33422.8|33404.8|0
1696284600000|2023-10-02 22:10:00|33423.3|33405.3|33438.8|33420.8|33440.8|33422.8|33423.3|33405.3|0
1696284900000|2023-10-02 22:15:00|33438.3|33420.3|33440.8|33422.8|33442.8|33424.8|33437.8|33419.8|0
1696285200000|2023-10-02 22:20:00|33440.3|33422.3|33444.8|33426.8|33445.3|33427.3|33438.8|33420.8|0
1696285500000|2023-10-02 22:25:00|33445.3|33427.3|33448.3|33430.3|33450.3|33432.3|33443.8|33425.8|0
1696285800000|2023-10-02 22:30:00|33448.8|33430.8|33444.8|33426.8|33448.8|33430.8|33441.8|33423.8|0
1696286100000|2023-10-02 22:35:00|33445.3|33427.3|33441.3|33423.3|33445.3|33427.3|33438.8|33420.8|0
1696286400000|2023-10-02 22:40:00|33440.8|33422.8|33434.8|33416.8|33441.3|33423.3|33434.3|33416.3|0
1696286700000|2023-10-02 22:45:00|33434.3|33416.3|33434.3|33416.3|33436.8|33418.8|33433.3|33415.3|0
1696287000000|2023-10-02 22:50:00|33433.8|33415.8|33431.3|33413.3|33434.3|33416.3|33428.8|33410.8|0
1696287300000|2023-10-02 22:55:00|33431.8|33413.8|33421.8|33403.8|33431.8|33413.8|33417.8|33399.8|0
1696287600000|2023-10-02 23:00:00|33422.3|33404.3|33421.3|33403.3|33427.8|33409.8|33419.8|33401.8|0
1696287900000|2023-10-02 23:05:00|33421.8|33403.8|33421.8|33403.8|33422.8|33404.8|33419.3|33401.3|0
1696288200000|2023-10-02 23:10:00|33422.3|33404.3|33416.8|33398.8|33422.8|33404.8|33413.8|33395.8|0
1696288500000|2023-10-02 23:15:00|33417.3|33399.3|33415.3|33397.3|33417.8|33399.8|33413.8|33395.8|0
1696288800000|2023-10-02 23:20:00|33414.8|33396.8|33411.3|33393.3|33415.8|33397.8|33410.8|33392.8|0
1696289100000|2023-10-02 23:25:00|33411.8|33393.8|33410.8|33392.8|33415.8|33397.8|33410.3|33392.3|0
1696289400000|2023-10-02 23:30:00|33411.3|33393.3|33424.8|33406.8|33424.8|33406.8|33410.8|33392.8|0
1696289700000|2023-10-02 23:35:00|33424.3|33406.3|33421.8|33403.8|33428.3|33410.3|33421.8|33403.8|0
1696290000000|2023-10-02 23:40:00|33422.3|33404.3|33426.3|33408.3|33426.8|33408.8|33422.3|33404.3|0
1696290300000|2023-10-02 23:45:00|33427.8|33409.8|33436.8|33418.8|33447.8|33429.8|33427.3|33409.3|0
1696290600000|2023-10-02 23:50:00|33437.3|33419.3|33431.3|33413.3|33439.3|33421.3|33430.8|33412.8|0
1696290900000|2023-10-02 23:55:00|33430.8|33412.8|33427.8|33409.8|33432.8|33414.8|33424.8|33406.8|0
1696291200000|2023-10-03 00:00:00|33427.3|33409.3|33411.8|33393.8|33428.3|33410.3|33410.8|33392.8|0
1696291500000|2023-10-03 00:05:00|33411.3|33393.3|33389.8|33371.8|33413.3|33395.3|33386.8|33368.8|0
1696291800000|2023-10-03 00:10:00|33389.3|33371.3|33385.3|33367.3|33389.3|33371.3|33374.3|33356.3|0
1696292100000|2023-10-03 00:15:00|33385.8|33367.8|33383.3|33365.3|33393.3|33375.3|33376.8|33358.8|0
1696292400000|2023-10-03 00:20:00|33383.8|33365.8|33386.8|33368.8|33390.8|33372.8|33380.3|33362.3|0
1696292700000|2023-10-03 00:25:00|33386.3|33368.3|33384.8|33366.8|33389.3|33371.3|33383.8|33365.8|0
1696293000000|2023-10-03 00:30:00|33385.3|33367.3|33402.8|33384.8|33402.8|33384.8|33384.8|33366.8|0
1696293300000|2023-10-03 00:35:00|33402.3|33384.3|33414.8|33396.8|33424.3|33406.3|33402.3|33384.3|0
1696293600000|2023-10-03 00:40:00|33412.8|33394.8|33419.8|33401.8|33419.8|33401.8|33412.8|33394.8|0
1696293900000|2023-10-03 00:45:00|33420.3|33402.3|33419.8|33401.8|33422.8|33404.8|33413.8|33395.8|0
1696294200000|2023-10-03 00:50:00|33419.3|33401.3|33427.3|33409.3|33431.3|33413.3|33412.8|33394.8|0
1696294500000|2023-10-03 00:55:00|33426.3|33408.3|33419.8|33401.8|33426.8|33408.8|33411.8|33393.8|0
1696294800000|2023-10-03 01:00:00|33419.3|33401.3|33418.8|33400.8|33421.3|33403.3|33413.3|33395.3|0
1696295100000|2023-10-03 01:05:00|33418.3|33400.3|33404.8|33386.8|33424.3|33406.3|33404.8|33386.8|0
1696295400000|2023-10-03 01:10:00|33405.3|33387.3|33396.3|33378.3|33405.3|33387.3|33392.3|33374.3|0
1696295700000|2023-10-03 01:15:00|33396.8|33378.8|33414.3|33396.3|33414.8|33396.8|33396.8|33378.8|0
1696296000000|2023-10-03 01:20:00|33413.8|33395.8|33416.8|33398.8|33419.8|33401.8|33410.3|33392.3|0
1696296300000|2023-10-03 01:25:00|33416.3|33398.3|33403.8|33385.8|33417.8|33399.8|33400.8|33382.8|0
1696296600000|2023-10-03 01:30:00|33400.8|33382.8|33402.8|33384.8|33411.3|33393.3|33392.8|33374.8|0
1696296900000|2023-10-03 01:35:00|33404.8|33386.8|33420.3|33402.3|33426.3|33408.3|33398.8|33380.8|0
1696297200000|2023-10-03 01:40:00|33420.8|33402.8|33427.8|33409.8|33435.3|33417.3|33419.3|33401.3|0
1696297500000|2023-10-03 01:45:00|33428.3|33410.3|33422.8|33404.8|33428.3|33410.3|33412.8|33394.8|0
1696297800000|2023-10-03 01:50:00|33422.3|33404.3|33413.8|33395.8|33422.3|33404.3|33412.8|33394.8|0
1696298100000|2023-10-03 01:55:00|33413.3|33395.3|33414.3|33396.3|33417.3|33399.3|33409.8|33391.8|0
1696298400000|2023-10-03 02:00:00|33414.8|33396.8|33411.8|33393.8|33416.8|33398.8|33406.8|33388.8|0
1696298700000|2023-10-03 02:05:00|33412.8|33394.8|33412.8|33394.8|33414.3|33396.3|33406.8|33388.8|0
1696299000000|2023-10-03 02:10:00|33412.3|33394.3|33419.8|33401.8|33421.3|33403.3|33410.8|33392.8|0
1696299300000|2023-10-03 02:15:00|33420.3|33402.3|33421.8|33403.8|33425.3|33407.3|33416.8|33398.8|0
1696299600000|2023-10-03 02:20:00|33421.3|33403.3|33415.8|33397.8|33423.8|33405.8|33407.8|33389.8|0
1696299900000|2023-10-03 02:25:00|33416.3|33398.3|33422.3|33404.3|33423.8|33405.8|33416.3|33398.3|0
1696300200000|2023-10-03 02:30:00|33423.3|33405.3|33422.3|33404.3|33428.3|33410.3|33416.3|33398.3|0
1696300500000|2023-10-03 02:35:00|33423.8|33405.8|33417.8|33399.8|33424.3|33406.3|33415.8|33397.8|0
1696300800000|2023-10-03 02:40:00|33418.3|33400.3|33410.8|33392.8|33418.8|33400.8|33409.8|33391.8|0
1696301100000|2023-10-03 02:45:00|33411.3|33393.3|33410.8|33392.8|33416.8|33398.8|33409.8|33391.8|0
1696301400000|2023-10-03 02:50:00|33410.3|33392.3|33405.8|33387.8|33411.8|33393.8|33405.3|33387.3|0
1696301700000|2023-10-03 02:55:00|33405.3|33387.3|33406.3|33388.3|33410.3|33392.3|33401.3|33383.3|0
1696302000000|2023-10-03 03:00:00|33405.8|33387.8|33412.8|33394.8|33413.3|33395.3|33405.3|33387.3|0
1696302300000|2023-10-03 03:05:00|33412.3|33394.3|33411.8|33393.8|33413.8|33395.8|33408.8|33390.8|0
1696302600000|2023-10-03 03:10:00|33412.3|33394.3|33408.8|33390.8|33414.8|33396.8|33407.3|33389.3|0
1696302900000|2023-10-03 03:15:00|33409.3|33391.3|33403.8|33385.8|33409.3|33391.3|33401.8|33383.8|0
1696303200000|2023-10-03 03:20:00|33403.3|33385.3|33403.3|33385.3|33408.8|33390.8|33399.8|33381.8|0
1696303500000|2023-10-03 03:25:00|33402.8|33384.8|33406.8|33388.8|33407.3|33389.3|33400.8|33382.8|0
1696303800000|2023-10-03 03:30:00|33406.3|33388.3|33407.3|33389.3|33409.8|33391.8|33401.3|33383.3|0
1696304100000|2023-10-03 03:35:00|33406.3|33388.3|33415.8|33397.8|33418.8|33400.8|33403.3|33385.3|0
1696304400000|2023-10-03 03:40:00|33416.3|33398.3|33421.3|33403.3|33426.3|33408.3|33415.8|33397.8|0
1696304700000|2023-10-03 03:45:00|33422.3|33404.3|33413.8|33395.8|33422.8|33404.8|33412.8|33394.8|0
1696305000000|2023-10-03 03:50:00|33414.3|33396.3|33408.3|33390.3|33414.3|33396.3|33406.3|33388.3|0
1696305300000|2023-10-03 03:55:00|33408.8|33390.8|33403.8|33385.8|33410.3|33392.3|33403.8|33385.8|0
1696305600000|2023-10-03 04:00:00|33404.8|33386.8|33395.8|33377.8|33405.3|33387.3|33394.8|33376.8|0
1696305900000|2023-10-03 04:05:00|33394.8|33376.8|33396.8|33378.8|33401.3|33383.3|33394.8|33376.8|0
1696306200000|2023-10-03 04:10:00|33397.3|33379.3|33396.8|33378.8|33398.3|33380.3|33395.3|33377.3|0
1696306500000|2023-10-03 04:15:00|33397.3|33379.3|33386.8|33368.8|33398.3|33380.3|33385.8|33367.8|0
1696306800000|2023-10-03 04:20:00|33386.3|33368.3|33373.8|33355.8|33386.8|33368.8|33368.3|33350.3|0
1696307100000|2023-10-03 04:25:00|33374.3|33356.3|33370.8|33352.8|33374.3|33356.3|33369.3|33351.3|0
1696307400000|2023-10-03 04:30:00|33371.3|33353.3|33372.8|33354.8|33379.3|33361.3|33371.3|33353.3|0
1696307700000|2023-10-03 04:35:00|33373.3|33355.3|33384.3|33366.3|33385.8|33367.8|33373.3|33355.3|0
1696308000000|2023-10-03 04:40:00|33383.8|33365.8|33378.3|33360.3|33389.3|33371.3|33376.8|33358.8|0
1696308300000|2023-10-03 04:45:00|33377.8|33359.8|33371.3|33353.3|33379.8|33361.8|33370.3|33352.3|0
1696308600000|2023-10-03 04:50:00|33371.8|33353.8|33377.8|33359.8|33378.3|33360.3|33364.3|33346.3|0
1696308900000|2023-10-03 04:55:00|33377.3|33359.3|33354.3|33336.3|33377.8|33359.8|33354.3|33336.3|0
1696309200000|2023-10-03 05:00:00|33352.8|33334.8|33347.8|33329.8|33355.8|33337.8|33343.3|33325.3|0
1696309500000|2023-10-03 05:05:00|33348.8|33330.8|33347.3|33329.3|33351.3|33333.3|33339.3|33321.3|0
1696309800000|2023-10-03 05:10:00|33347.8|33329.8|33351.8|33333.8|33361.3|33343.3|33345.3|33327.3|0
1696310100000|2023-10-03 05:15:00|33351.3|33333.3|33348.8|33330.8|33356.3|33338.3|33345.3|33327.3|0
1696310400000|2023-10-03 05:20:00|33349.3|33331.3|33355.3|33337.3|33361.3|33343.3|33349.3|33331.3|0
1696310700000|2023-10-03 05:25:00|33355.8|33337.8|33359.8|33341.8|33362.3|33344.3|33354.3|33336.3|0
1696311000000|2023-10-03 05:30:00|33359.3|33341.3|33360.8|33342.8|33365.3|33347.3|33354.3|33336.3|0
1696311300000|2023-10-03 05:35:00|33361.3|33343.3|33362.3|33344.3|33366.8|33348.8|33360.3|33342.3|0
1696311600000|2023-10-03 05:40:00|33361.3|33343.3|33361.3|33343.3|33362.8|33344.8|33357.8|33339.8|0
1696311900000|2023-10-03 05:45:00|33360.8|33342.8|33366.3|33348.3|33369.8|33351.8|33359.8|33341.8|0
1696312200000|2023-10-03 05:50:00|33365.8|33347.8|33365.8|33347.8|33368.8|33350.8|33363.8|33345.8|0
1696312500000|2023-10-03 05:55:00|33366.3|33348.3|33371.3|33353.3|33371.3|33353.3|33364.3|33346.3|0
1696312800000|2023-10-03 06:00:00|33371.8|33353.8|33382.3|33364.3|33388.3|33370.3|33368.8|33350.8|0
1696313100000|2023-10-03 06:05:00|33381.8|33363.8|33385.3|33367.3|33385.8|33367.8|33377.8|33359.8|0
1696313400000|2023-10-03 06:10:00|33384.8|33366.8|33390.3|33372.3|33391.8|33373.8|33382.8|33364.8|0
1696313700000|2023-10-03 06:15:00|33390.8|33372.8|33389.8|33371.8|33395.8|33377.8|33388.3|33370.3|0
1696314000000|2023-10-03 06:20:00|33390.3|33372.3|33397.3|33379.3|33397.3|33379.3|33386.8|33368.8|0
1696314300000|2023-10-03 06:25:00|33396.8|33378.8|33396.8|33378.8|33402.3|33384.3|33394.8|33376.8|0
1696314600000|2023-10-03 06:30:00|33397.8|33379.8|33398.8|33380.8|33400.3|33382.3|33396.3|33378.3|0
1696314900000|2023-10-03 06:35:00|33398.3|33380.3|33401.8|33383.8|33402.3|33384.3|33395.8|33377.8|0
1696315200000|2023-10-03 06:40:00|33401.3|33383.3|33407.8|33389.8|33410.8|33392.8|33398.8|33380.8|0
1696315500000|2023-10-03 06:45:00|33408.8|33390.8|33405.3|33387.3|33412.3|33394.3|33401.3|33383.3|0
1696315800000|2023-10-03 06:50:00|33406.3|33388.3|33412.3|33394.3|33412.8|33394.8|33406.3|33388.3|0
1696316100000|2023-10-03 06:55:00|33411.8|33393.8|33407.8|33389.8|33415.3|33397.3|33407.8|33389.8|0
1696316400000|2023-10-03 07:00:00|33407.3|33389.3|33417.8|33399.8|33424.8|33406.8|33403.3|33385.3|0
1696316700000|2023-10-03 07:05:00|33418.8|33400.8|33415.8|33397.8|33425.3|33407.3|33405.8|33387.8|0
1696317000000|2023-10-03 07:10:00|33415.3|33397.3|33414.8|33396.8|33419.3|33401.3|33407.3|33389.3|0
1696317300000|2023-10-03 07:15:00|33417.8|33399.8|33405.8|33387.8|33427.3|33409.3|33405.3|33387.3|0
1696317600000|2023-10-03 07:20:00|33405.3|33387.3|33414.8|33396.8|33422.8|33404.8|33402.8|33384.8|0
1696317900000|2023-10-03 07:25:00|33415.3|33397.3|33415.8|33397.8|33421.3|33403.3|33408.8|33390.8|0
1696318200000|2023-10-03 07:30:00|33417.8|33399.8|33421.8|33403.8|33427.3|33409.3|33414.8|33396.8|0
1696318500000|2023-10-03 07:35:00|33421.3|33403.3|33448.3|33430.3|33448.3|33430.3|33421.3|33403.3|0
1696318800000|2023-10-03 07:40:00|33447.3|33429.3|33449.8|33431.8|33455.8|33437.8|33441.8|33423.8|0
1696319100000|2023-10-03 07:45:00|33450.3|33432.3|33430.3|33412.3|33450.3|33432.3|33430.3|33412.3|0
1696319400000|2023-10-03 07:50:00|33431.3|33413.3|33429.8|33411.8|33435.3|33417.3|33420.3|33402.3|0
1696319700000|2023-10-03 07:55:00|33429.3|33411.3|33428.3|33410.3|33445.3|33427.3|33423.3|33405.3|0
1696320000000|2023-10-03 08:00:00|33429.8|33411.8|33469.8|33451.8|33472.3|33454.3|33429.8|33411.8|0
1696320300000|2023-10-03 08:05:00|33470.3|33452.3|33485.8|33467.8|33488.8|33470.8|33470.3|33452.3|0
1696320600000|2023-10-03 08:10:00|33485.3|33467.3|33483.8|33465.8|33488.3|33470.3|33475.8|33457.8|0
1696320900000|2023-10-03 08:15:00|33482.8|33464.8|33498.3|33480.3|33499.3|33481.3|33482.8|33464.8|0
1696321200000|2023-10-03 08:20:00|33497.3|33479.3|33481.8|33463.8|33498.3|33480.3|33476.3|33458.3|0
1696321500000|2023-10-03 08:25:00|33481.3|33463.3|33485.3|33467.3|33491.8|33473.8|33478.3|33460.3|0
1696321800000|2023-10-03 08:30:00|33486.8|33468.8|33483.3|33465.3|33493.3|33475.3|33478.8|33460.8|0
1696322100000|2023-10-03 08:35:00|33481.8|33463.8|33473.3|33455.3|33486.8|33468.8|33472.8|33454.8|0
1696322400000|2023-10-03 08:40:00|33473.8|33455.8|33475.3|33457.3|33478.8|33460.8|33470.3|33452.3|0
1696322700000|2023-10-03 08:45:00|33475.8|33457.8|33482.3|33464.3|33483.3|33465.3|33470.3|33452.3|0
1696323000000|2023-10-03 08:50:00|33482.8|33464.8|33488.8|33470.8|33490.3|33472.3|33476.8|33458.8|0
1696323300000|2023-10-03 08:55:00|33488.3|33470.3|33480.8|33462.8|33490.8|33472.8|33475.3|33457.3|0
1696323600000|2023-10-03 09:00:00|33479.8|33461.8|33466.3|33448.3|33484.3|33466.3|33451.3|33433.3|0
1696323900000|2023-10-03 09:05:00|33465.8|33447.8|33455.8|33437.8|33465.8|33447.8|33449.3|33431.3|0
1696324200000|2023-10-03 09:10:00|33456.3|33438.3|33451.8|33433.8|33456.3|33438.3|33444.8|33426.8|0
1696324500000|2023-10-03 09:15:00|33450.3|33432.3|33470.8|33452.8|33472.3|33454.3|33450.3|33432.3|0
1696324800000|2023-10-03 09:20:00|33469.8|33451.8|33453.3|33435.3|33469.8|33451.8|33447.3|33429.3|0
1696325100000|2023-10-03 09:25:00|33451.8|33433.8|33459.3|33441.3|33462.8|33444.8|33451.8|33433.8|0
1696325400000|2023-10-03 09:30:00|33457.8|33439.8|33449.3|33431.3|33460.8|33442.8|33446.8|33428.8|0
1696325700000|2023-10-03 09:35:00|33448.8|33430.8|33451.8|33433.8|33456.3|33438.3|33446.3|33428.3|0
1696326000000|2023-10-03 09:40:00|33452.3|33434.3|33447.8|33429.8|33454.8|33436.8|33442.8|33424.8|0
1696326300000|2023-10-03 09:45:00|33448.3|33430.3|33447.8|33429.8|33456.3|33438.3|33440.8|33422.8|0
1696326600000|2023-10-03 09:50:00|33447.3|33429.3|33466.3|33448.3|33469.8|33451.8|33447.3|33429.3|0
1696326900000|2023-10-03 09:55:00|33465.8|33447.8|33448.3|33430.3|33466.3|33448.3|33447.8|33429.8|0
1696327200000|2023-10-03 10:00:00|33449.3|33431.3|33463.3|33445.3|33469.8|33451.8|33448.8|33430.8|0
1696327500000|2023-10-03 10:05:00|33462.8|33444.8|33463.3|33445.3|33470.3|33452.3|33460.3|33442.3|0
1696327800000|2023-10-03 10:10:00|33463.8|33445.8|33446.8|33428.8|33467.3|33449.3|33443.8|33425.8|0
1696328100000|2023-10-03 10:15:00|33447.3|33429.3|33435.8|33417.8|33447.8|33429.8|33434.3|33416.3|0
1696328400000|2023-10-03 10:20:00|33435.3|33417.3|33452.8|33434.8|33455.8|33437.8|33435.3|33417.3|0
1696328700000|2023-10-03 10:25:00|33452.3|33434.3|33472.8|33454.8|33472.8|33454.8|33451.8|33433.8|0
1696329000000|2023-10-03 10:30:00|33473.3|33455.3|33469.8|33451.8|33479.3|33461.3|33461.3|33443.3|0
1696329300000|2023-10-03 10:35:00|33470.3|33452.3|33449.8|33431.8|33470.3|33452.3|33446.3|33428.3|0
1696329600000|2023-10-03 10:40:00|33450.8|33432.8|33428.8|33410.8|33450.8|33432.8|33427.3|33409.3|0
1696329900000|2023-10-03 10:45:00|33429.3|33411.3|33433.8|33415.8|33437.3|33419.3|33427.8|33409.8|0
1696330200000|2023-10-03 10:50:00|33434.3|33416.3|33427.8|33409.8|33434.8|33416.8|33424.8|33406.8|0
1696330500000|2023-10-03 10:55:00|33424.8|33406.8|33418.3|33400.3|33428.8|33410.8|33417.3|33399.3|0
1696330800000|2023-10-03 11:00:00|33416.3|33398.3|33406.3|33388.3|33416.3|33398.3|33403.3|33385.3|0
1696331100000|2023-10-03 11:05:00|33405.8|33387.8|33394.8|33376.8|33407.8|33389.8|33394.8|33376.8|0
1696331400000|2023-10-03 11:10:00|33394.3|33376.3|33368.3|33350.3|33394.3|33376.3|33362.8|33344.8|0
1696331700000|2023-10-03 11:15:00|33365.8|33347.8|33347.3|33329.3|33368.8|33350.8|33340.3|33322.3|0
1696332000000|2023-10-03 11:20:00|33347.8|33329.8|33327.8|33309.8|33355.8|33337.8|33323.8|33305.8|0
1696332300000|2023-10-03 11:25:00|33329.3|33311.3|33331.8|33313.8|33337.3|33319.3|33321.3|33303.3|0
1696332600000|2023-10-03 11:30:00|33332.3|33314.3|33328.8|33310.8|33346.3|33328.3|33328.8|33310.8|0
1696332900000|2023-10-03 11:35:00|33329.3|33311.3|33314.3|33296.3|33334.8|33316.8|33309.8|33291.8|0
1696333200000|2023-10-03 11:40:00|33314.8|33296.8|33300.8|33282.8|33322.3|33304.3|33299.3|33281.3|0
1696333500000|2023-10-03 11:45:00|33299.3|33281.3|33282.3|33264.3|33304.3|33286.3|33281.3|33263.3|0
1696333800000|2023-10-03 11:50:00|33280.8|33262.8|33293.8|33275.8|33295.3|33277.3|33275.8|33257.8|0
1696334100000|2023-10-03 11:55:00|33293.3|33275.3|33295.3|33277.3|33302.3|33284.3|33289.8|33271.8|0
1696334400000|2023-10-03 12:00:00|33292.8|33274.8|33282.3|33264.3|33303.3|33285.3|33272.3|33254.3|0
1696334700000|2023-10-03 12:05:00|33283.8|33265.8|33273.3|33255.3|33290.8|33272.8|33271.3|33253.3|0
1696335000000|2023-10-03 12:10:00|33272.8|33254.8|33294.8|33276.8|33296.8|33278.8|33268.8|33250.8|0
1696335300000|2023-10-03 12:15:00|33292.3|33274.3|33286.3|33268.3|33292.3|33274.3|33265.3|33247.3|0
1696335600000|2023-10-03 12:20:00|33281.8|33263.8|33292.8|33274.8|33300.8|33282.8|33279.3|33261.3|0
1696335900000|2023-10-03 12:25:00|33292.3|33274.3|33307.3|33289.3|33314.8|33296.8|33291.8|33273.8|0
1696336200000|2023-10-03 12:30:00|33305.8|33287.8|33299.3|33281.3|33305.8|33287.8|33287.8|33269.8|0
1696336500000|2023-10-03 12:35:00|33300.8|33282.8|33284.8|33266.8|33306.3|33288.3|33266.3|33248.3|0
1696336800000|2023-10-03 12:40:00|33283.8|33265.8|33262.8|33244.8|33285.3|33267.3|33252.3|33234.3|0
1696337100000|2023-10-03 12:45:00|33261.3|33243.3|33268.8|33250.8|33283.8|33265.8|33258.3|33240.3|0
1696337400000|2023-10-03 12:50:00|33270.8|33252.8|33261.8|33243.8|33273.8|33255.8|33256.8|33238.8|0
1696337700000|2023-10-03 12:55:00|33263.8|33245.8|33258.3|33240.3|33266.8|33248.8|33247.3|33229.3|0
1696338000000|2023-10-03 13:00:00|33258.8|33240.8|33288.3|33270.3|33289.3|33271.3|33245.3|33227.3|0
1696338300000|2023-10-03 13:05:00|33286.8|33268.8|33291.8|33273.8|33308.3|33290.3|33282.8|33264.8|0
1696338600000|2023-10-03 13:10:00|33290.8|33272.8|33269.8|33251.8|33293.8|33275.8|33267.8|33249.8|0
1696338900000|2023-10-03 13:15:00|33268.8|33250.8|33264.3|33246.3|33279.3|33261.3|33259.3|33241.3|0
1696339200000|2023-10-03 13:20:00|33263.3|33245.3|33264.8|33246.8|33273.8|33255.8|33256.3|33238.3|0
1696339500000|2023-10-03 13:25:00|33265.8|33247.8|33299.3|33281.3|33299.3|33281.3|33265.8|33247.8|0
1696339800000|2023-10-03 13:30:00|33300.3|33282.3|33301.8|33283.8|33325.3|33307.3|33268.3|33250.3|0
1696340100000|2023-10-03 13:35:00|33304.3|33286.3|33299.3|33281.3|33320.8|33302.8|33264.3|33246.3|0
1696340400000|2023-10-03 13:40:00|33298.8|33280.8|33350.8|33332.8|33363.3|33345.3|33280.3|33262.3|0
1696340700000|2023-10-03 13:45:00|33351.3|33333.3|33388.3|33370.3|33398.3|33380.3|33319.8|33301.8|0
1696341000000|2023-10-03 13:50:00|33386.8|33368.8|33371.3|33353.3|33400.8|33382.8|33354.3|33336.3|0
1696341300000|2023-10-03 13:55:00|33370.3|33352.3|33373.8|33355.8|33384.3|33366.3|33359.3|33341.3|0
1696341600000|2023-10-03 14:00:00|33375.3|33357.3|33255.8|33237.8|33375.3|33357.3|33255.8|33237.8|0
1696341900000|2023-10-03 14:05:00|33254.3|33236.3|33200.3|33182.3|33258.8|33240.8|33185.3|33167.3|0
1696342200000|2023-10-03 14:10:00|33201.3|33183.3|33200.3|33182.3|33281.3|33263.3|33200.3|33182.3|0
1696342500000|2023-10-03 14:15:00|33197.3|33179.3|33148.3|33130.3|33199.3|33181.3|33121.3|33103.3|0
1696342800000|2023-10-03 14:20:00|33146.3|33128.3|33148|33130|33186.8|33168.8|33136.3|33118.3|0
1696343100000|2023-10-03 14:25:00|33149|33131|33140|33122|33187|33169|33137|33119|0
1696343400000|2023-10-03 14:30:00|33134|33116|33139.5|33121.5|33169|33151|33126.5|33108.5|0
1696343700000|2023-10-03 14:35:00|33137|33119|33103.5|33085.5|33166.5|33148.5|33102|33084|0
1696344000000|2023-10-03 14:40:00|33102|33084|33129|33111|33147|33129|33101|33083|0
1696344300000|2023-10-03 14:45:00|33124.5|33106.5|33077|33059|33127|33109|33062|33044|0
1696344600000|2023-10-03 14:50:00|33076|33058|33087|33069|33093|33075|33050|33032|0
1696344900000|2023-10-03 14:55:00|33090.5|33072.5|33085.5|33067.5|33106.5|33088.5|33075.5|33057.5|0
1696345200000|2023-10-03 15:00:00|33084.5|33066.5|33069.5|33051.5|33107|33089|33068.5|33050.5|0
1696345500000|2023-10-03 15:05:00|33070|33052|33069.5|33051.5|33093|33075|33058|33040|0
1696345800000|2023-10-03 15:10:00|33070|33052|33071|33053|33077.5|33059.5|33041|33023|0
1696346100000|2023-10-03 15:15:00|33067|33049|33074|33056|33085|33067|33057|33039|0
1696346400000|2023-10-03 15:20:00|33075|33057|33062|33044|33092|33074|33046|33028|0
1696346700000|2023-10-03 15:25:00|33061.5|33043.5|33048|33030|33062|33044|33033|33015|0
1696347000000|2023-10-03 15:30:00|33047|33029|33008|32990|33063|33045|33001.5|32983.5|0
1696347300000|2023-10-03 15:35:00|33006|32988|33021.5|33003.5|33023.5|33005.5|32992|32974|0
1696347600000|2023-10-03 15:40:00|33025.3|33007.3|33024.3|33006.3|33037.8|33019.8|33013.3|32995.3|0
1696347900000|2023-10-03 15:45:00|33021.8|33003.8|33004.8|32986.8|33032.3|33014.3|32998.8|32980.8|0
1696348200000|2023-10-03 15:50:00|33005.3|32987.3|33001.3|32983.3|33031.8|33013.8|32998.8|32980.8|0
1696348500000|2023-10-03 15:55:00|33004.8|32986.8|33024.3|33006.3|33032.3|33014.3|33001.8|32983.8|0
1696348800000|2023-10-03 16:00:00|33023.3|33005.3|33074.3|33056.3|33080.3|33062.3|33017.3|32999.3|0
1696349100000|2023-10-03 16:05:00|33071.3|33053.3|33064.3|33046.3|33102.8|33084.8|33059.3|33041.3|0
1696349400000|2023-10-03 16:10:00|33064.8|33046.8|33067.8|33049.8|33072.3|33054.3|33050.3|33032.3|0
1696349700000|2023-10-03 16:15:00|33067.3|33049.3|33072.8|33054.8|33098.3|33080.3|33053.3|33035.3|0
1696350000000|2023-10-03 16:20:00|33071.3|33053.3|33070.8|33052.8|33081.8|33063.8|33046.3|33028.3|0
1696350300000|2023-10-03 16:25:00|33068.3|33050.3|33104.8|33086.8|33109.8|33091.8|33058.3|33040.3|0
1696350600000|2023-10-03 16:30:00|33109.3|33091.3|33091.3|33073.3|33115.8|33097.8|33091.3|33073.3|0
1696350900000|2023-10-03 16:35:00|33093.3|33075.3|33080.8|33062.8|33093.8|33075.8|33068.3|33050.3|0
1696351200000|2023-10-03 16:40:00|33078.8|33060.8|33053.3|33035.3|33106.3|33088.3|33052.3|33034.3|0
1696351500000|2023-10-03 16:45:00|33051.3|33033.3|33097.8|33079.8|33101.8|33083.8|33051.3|33033.3|0
1696351800000|2023-10-03 16:50:00|33098.8|33080.8|33074.8|33056.8|33098.8|33080.8|33074.3|33056.3|0
1696352100000|2023-10-03 16:55:00|33075.3|33057.3|33081.8|33063.8|33101.8|33083.8|33062.3|33044.3|0
1696352400000|2023-10-03 17:00:00|33081.3|33063.3|33107.8|33089.8|33120.8|33102.8|33081.3|33063.3|0
1696352700000|2023-10-03 17:05:00|33106.8|33088.8|33080.3|33062.3|33114.8|33096.8|33074.3|33056.3|0
1696353000000|2023-10-03 17:10:00|33081.3|33063.3|33081.8|33063.8|33093.3|33075.3|33066.3|33048.3|0
1696353300000|2023-10-03 17:15:00|33084.3|33066.3|33064.3|33046.3|33089.8|33071.8|33059.3|33041.3|0
1696353600000|2023-10-03 17:20:00|33062.8|33044.8|33079.8|33061.8|33089.3|33071.3|33047.3|33029.3|0
1696353900000|2023-10-03 17:25:00|33078.3|33060.3|33061.8|33043.8|33083.3|33065.3|33046.3|33028.3|0
1696354200000|2023-10-03 17:30:00|33062.3|33044.3|33045.3|33027.3|33066.3|33048.3|33041.3|33023.3|0
1696354500000|2023-10-03 17:35:00|33047.3|33029.3|33022.3|33004.3|33049.3|33031.3|33018.3|33000.3|0
1696354800000|2023-10-03 17:40:00|33021.3|33003.3|33025.8|33007.8|33044.8|33026.8|33021.3|33003.3|0
1696355100000|2023-10-03 17:45:00|33027.3|33009.3|32991.8|32973.8|33034.3|33016.3|32984.3|32966.3|0
1696355400000|2023-10-03 17:50:00|32992.3|32974.3|32997.3|32979.3|33002.8|32984.8|32983.3|32965.3|0
1696355700000|2023-10-03 17:55:00|32995.3|32977.3|32972.8|32954.8|32995.3|32977.3|32961.8|32943.8|0
1696356000000|2023-10-03 18:00:00|32972.3|32954.3|32953.3|32935.3|32991.8|32973.8|32950.3|32932.3|0
1696356300000|2023-10-03 18:05:00|32956.3|32938.3|32935.3|32917.3|32964.3|32946.3|32929.3|32911.3|0
1696356600000|2023-10-03 18:10:00|32934.8|32916.8|32937.3|32919.3|32947.8|32929.8|32930.8|32912.8|0
1696356900000|2023-10-03 18:15:00|32937.8|32919.8|32943.3|32925.3|32945.3|32927.3|32918.8|32900.8|0
1696357200000|2023-10-03 18:20:00|32942.3|32924.3|32940.3|32922.3|32949.3|32931.3|32926.3|32908.3|0
1696357500000|2023-10-03 18:25:00|32939.8|32921.8|32937.3|32919.3|32953.3|32935.3|32925.3|32907.3|0
1696357800000|2023-10-03 18:30:00|32935.8|32917.8|32956.3|32938.3|32961.3|32943.3|32932.3|32914.3|0
1696358100000|2023-10-03 18:35:00|32958.3|32940.3|32981.3|32963.3|32982.8|32964.8|32943.3|32925.3|0
1696358400000|2023-10-03 18:40:00|32979.3|32961.3|32983.8|32965.8|32987.3|32969.3|32964.3|32946.3|0
1696358700000|2023-10-03 18:45:00|32982.3|32964.3|32990.3|32972.3|32999.3|32981.3|32974.3|32956.3|0
1696359000000|2023-10-03 18:50:00|32991.8|32973.8|33002.3|32984.3|33014.3|32996.3|32984.8|32966.8|0
1696359300000|2023-10-03 18:55:00|32998.3|32980.3|32989.8|32971.8|33006.3|32988.3|32982.3|32964.3|0
1696359600000|2023-10-03 19:00:00|32987.8|32969.8|32983.3|32965.3|33002.8|32984.8|32958.8|32940.8|0
1696359900000|2023-10-03 19:05:00|32983.8|32965.8|32961.3|32943.3|32984.3|32966.3|32940.3|32922.3|0
1696360200000|2023-10-03 19:10:00|32960.8|32942.8|32942.3|32924.3|32968.8|32950.8|32939.3|32921.3|0
1696360500000|2023-10-03 19:15:00|32939.8|32921.8|32951.8|32933.8|32967.3|32949.3|32936.8|32918.8|0
1696360800000|2023-10-03 19:20:00|32951.3|32933.3|32980.8|32962.8|32986.3|32968.3|32951.3|32933.3|0
1696361100000|2023-10-03 19:25:00|32982.3|32964.3|32950.8|32932.8|32983.3|32965.3|32948.3|32930.3|0
1696361400000|2023-10-03 19:30:00|32949.3|32931.3|32927.3|32909.3|32955.3|32937.3|32922.8|32904.8|0
1696361700000|2023-10-03 19:35:00|32925.8|32907.8|32952.3|32934.3|32954.3|32936.3|32924.3|32906.3|0
1696362000000|2023-10-03 19:40:00|32954.3|32936.3|32990.3|32972.3|33010.8|32992.8|32953.8|32935.8|0
1696362300000|2023-10-03 19:45:00|32989.3|32971.3|32991.3|32973.3|32994.3|32976.3|32971.3|32953.3|0
1696362600000|2023-10-03 19:50:00|32990.3|32972.3|32977.3|32959.3|33025.8|33007.8|32976.3|32958.3|0
1696362900000|2023-10-03 19:55:00|32977.8|32959.8|33013.3|32995.3|33013.3|32995.3|32973.3|32955.3|0
1696363200000|2023-10-03 20:00:00|33012.3|32994.3|33024.8|33006.8|33030.8|33012.8|33011.8|32993.8|0
1696363500000|2023-10-03 20:05:00|33024.3|33006.3|33015.8|32997.8|33027.8|33009.8|33013.8|32995.8|0
1696363800000|2023-10-03 20:10:00|33016.3|32998.3|33016.3|32998.3|33019.3|33001.3|33009.3|32991.3|0
1696364100000|2023-10-03 20:15:00|33017.3|32999.3|33017.3|32999.3|33018.8|33000.8|33010.8|32992.8|0
1696364400000|2023-10-03 20:20:00|33017.8|32999.8|33015.3|32997.3|33020.3|33002.3|33014.8|32996.8|0
1696364700000|2023-10-03 20:25:00|33014.8|32996.8|33008.8|32990.8|33016.3|32998.3|33008.3|32990.3|0
1696365000000|2023-10-03 20:30:00|33008.3|32990.3|33002.3|32984.3|33009.8|32991.8|33001.3|32983.3|0
1696365300000|2023-10-03 20:35:00|33002.8|32984.8|32991.3|32973.3|33003.3|32985.3|32986.8|32968.8|0
1696365600000|2023-10-03 20:40:00|32991.8|32973.8|32994.8|32976.8|32994.8|32976.8|32990.8|32972.8|0
1696365900000|2023-10-03 20:45:00|32994.3|32976.3|32992.3|32974.3|32998.8|32980.8|32991.8|32973.8|0
1696366200000|2023-10-03 20:50:00|32992.8|32974.8|32982.3|32964.3|32995.3|32977.3|32982.3|32964.3|0
1696366500000|2023-10-03 20:55:00|32981.8|32963.8|32979.9|32961.9|32983.9|32965.9|32977.3|32959.3|0
1696366800000|2023-10-03 21:00:00|32980.1|32962.1|32972.4|32954.4|32981.4|32963.4|32972.4|32954.4|0
1696367100000|2023-10-03 21:05:00|32972.3|32954.3|32978|32960|32981.1|32963.1|32972|32954|0
1696367400000|2023-10-03 21:10:00|32979.6|32961.6|32973.8|32955.8|32983.1|32965.1|32972.3|32954.3|0
1696367700000|2023-10-03 21:15:00|32973.5|32955.5|32971.2|32953.2|32973.5|32955.5|32969.5|32951.5|0
1696368000000|2023-10-03 21:20:00|32971.5|32953.5|32974.3|32956.3|32976.7|32958.7|32970|32952|0
1696368300000|2023-10-03 21:25:00|32974.5|32956.5|32973.2|32955.2|32975.2|32957.2|32971.2|32953.2|0
1696368600000|2023-10-03 21:30:00|32974.4|32956.4|32975.3|32957.3|32975.4|32957.4|32973.8|32955.8|0
1696368900000|2023-10-03 21:35:00|32976.1|32958.1|32972.1|32954.1|32976.1|32958.1|32971.5|32953.5|0
1696369200000|2023-10-03 21:40:00|32972.4|32954.4|32971|32953|32972.4|32954.4|32970.1|32952.1|0
1696369500000|2023-10-03 21:45:00|32971.3|32953.3|32969.7|32951.7|32971.3|32953.3|32969.1|32951.1|0
1696369800000|2023-10-03 21:50:00|32970.8|32952.8|32974.7|32956.7|32975.9|32957.9|32969.6|32951.6|0
1696370100000|2023-10-03 21:55:00|32975|32957|32978.7|32960.7|32980.4|32962.4|32973.6|32955.6|0
1696370400000|2023-10-03 22:00:00|32979.4|32961.4|32977.9|32959.9|32991.4|32973.4|32977.4|32959.4|0
1696370700000|2023-10-03 22:05:00|32977.4|32959.4|32974.4|32956.4|32979.4|32961.4|32971.4|32953.4|0
1696371000000|2023-10-03 22:10:00|32974.9|32956.9|32975.4|32957.4|32980.9|32962.9|32972.4|32954.4|0
1696371300000|2023-10-03 22:15:00|32974.9|32956.9|32981.4|32963.4|32981.4|32963.4|32973.9|32955.9|0
1696371600000|2023-10-03 22:20:00|32981.9|32963.9|32984.4|32966.4|32990.9|32972.9|32981.9|32963.9|0
1696371900000|2023-10-03 22:25:00|32984.9|32966.9|32991.4|32973.4|32992.9|32974.9|32984.9|32966.9|0
1696372200000|2023-10-03 22:30:00|32991.9|32973.9|32993.4|32975.4|32997.9|32979.9|32989.4|32971.4|0
1696372500000|2023-10-03 22:35:00|32993.9|32975.9|32995.9|32977.9|32997.9|32979.9|32990.4|32972.4|0
1696372800000|2023-10-03 22:40:00|32995.4|32977.4|32998.9|32980.9|32998.9|32980.9|32993.9|32975.9|0
1696373100000|2023-10-03 22:45:00|32999.4|32981.4|32999.9|32981.9|33000.9|32982.9|32997.4|32979.4|0
1696373400000|2023-10-03 22:50:00|33000.4|32982.4|33005.4|32987.4|33008.4|32990.4|32999.4|32981.4|0
1696373700000|2023-10-03 22:55:00|33004.4|32986.4|33000.4|32982.4|33004.9|32986.9|33000.4|32982.4|0
1696374000000|2023-10-03 23:00:00|32999.9|32981.9|32988.9|32970.9|32999.9|32981.9|32985.4|32967.4|0
1696374300000|2023-10-03 23:05:00|32989.4|32971.4|32990.4|32972.4|32993.9|32975.9|32983.4|32965.4|0
1696374600000|2023-10-03 23:10:00|32990.9|32972.9|32991.4|32973.4|32992.9|32974.9|32986.4|32968.4|0
1696374900000|2023-10-03 23:15:00|32990.9|32972.9|32990.4|32972.4|32994.4|32976.4|32985.4|32967.4|0
1696375200000|2023-10-03 23:20:00|32990.9|32972.9|32995.4|32977.4|32995.4|32977.4|32990.4|32972.4|0
1696375500000|2023-10-03 23:25:00|32994.9|32976.9|32998.9|32980.9|32999.4|32981.4|32994.4|32976.4|0
1696375800000|2023-10-03 23:30:00|32997.9|32979.9|33002.9|32984.9|33002.9|32984.9|32996.9|32978.9|0
1696376100000|2023-10-03 23:35:00|33003.4|32985.4|33010.9|32992.9|33013.4|32995.4|33003.4|32985.4|0
1696376400000|2023-10-03 23:40:00|33011.4|32993.4|33010.4|32992.4|33013.9|32995.9|33006.9|32988.9|0
1696376700000|2023-10-03 23:45:00|33008.9|32990.9|33011.9|32993.9|33013.9|32995.9|33006.9|32988.9|0
1696377000000|2023-10-03 23:50:00|33012.4|32994.4|33010.9|32992.9|33012.4|32994.4|33007.4|32989.4|0
1696377300000|2023-10-03 23:55:00|33011.4|32993.4|33009.9|32991.9|33012.4|32994.4|33004.9|32986.9|0
1696377600000|2023-10-04 00:00:00|33007.4|32989.4|32995.4|32977.4|33007.4|32989.4|32987.4|32969.4|0
1696377900000|2023-10-04 00:05:00|32994.4|32976.4|33010.4|32992.4|33011.4|32993.4|32993.4|32975.4|0
1696378200000|2023-10-04 00:10:00|33010.9|32992.9|33013.4|32995.4|33014.4|32996.4|33001.4|32983.4|0
1696378500000|2023-10-04 00:15:00|33013.9|32995.9|33014.4|32996.4|33025.9|33007.9|33008.4|32990.4|0
1696378800000|2023-10-04 00:20:00|33013.9|32995.9|32996.4|32978.4|33013.9|32995.9|32996.4|32978.4|0
1696379100000|2023-10-04 00:25:00|32996.9|32978.9|33005.4|32987.4|33005.9|32987.9|32990.4|32972.4|0
1696379400000|2023-10-04 00:30:00|33005.9|32987.9|32997.4|32979.4|33006.4|32988.4|32990.4|32972.4|0
1696379700000|2023-10-04 00:35:00|32996.9|32978.9|32997.4|32979.4|32999.4|32981.4|32987.4|32969.4|0
1696380000000|2023-10-04 00:40:00|32996.9|32978.9|32989.4|32971.4|32996.9|32978.9|32984.4|32966.4|0
1696380300000|2023-10-04 00:45:00|32988.4|32970.4|33002.4|32984.4|33002.9|32984.9|32979.4|32961.4|0
1696380600000|2023-10-04 00:50:00|33001.9|32983.9|32977.9|32959.9|33021.9|33003.9|32977.9|32959.9|0
1696380900000|2023-10-04 00:55:00|32977.4|32959.4|32984.4|32966.4|32996.4|32978.4|32969.4|32951.4|0
1696381200000|2023-10-04 01:00:00|32986.4|32968.4|32972.9|32954.9|32989.9|32971.9|32969.4|32951.4|0
1696381500000|2023-10-04 01:05:00|32971.4|32953.4|32957.4|32939.4|32971.4|32953.4|32951.4|32933.4|0
1696381800000|2023-10-04 01:10:00|32958.4|32940.4|32957.4|32939.4|32967.4|32949.4|32955.4|32937.4|0
1696382100000|2023-10-04 01:15:00|32956.4|32938.4|32947.4|32929.4|32965.9|32947.9|32937.4|32919.4|0
1696382400000|2023-10-04 01:20:00|32946.9|32928.9|32951.4|32933.4|32956.9|32938.9|32942.4|32924.4|0
1696382700000|2023-10-04 01:25:00|32951.9|32933.9|32944.9|32926.9|32954.4|32936.4|32939.4|32921.4|0
1696383000000|2023-10-04 01:30:00|32944.4|32926.4|32907.9|32889.9|32944.4|32926.4|32900.4|32882.4|0
1696383300000|2023-10-04 01:35:00|32902.4|32884.4|32877.9|32859.9|32905.4|32887.4|32872.4|32854.4|0
1696383600000|2023-10-04 01:40:00|32878.9|32860.9|32885.4|32867.4|32888.4|32870.4|32870.4|32852.4|0
1696383900000|2023-10-04 01:45:00|32886.4|32868.4|32899.9|32881.9|32904.9|32886.9|32880.9|32862.9|0
1696384200000|2023-10-04 01:50:00|32900.4|32882.4|32906.9|32888.9|32912.4|32894.4|32898.4|32880.4|0
1696384500000|2023-10-04 01:55:00|32906.4|32888.4|32920.9|32902.9|32925.4|32907.4|32906.4|32888.4|0
1696384800000|2023-10-04 02:00:00|32922.4|32904.4|32906.4|32888.4|32927.4|32909.4|32905.4|32887.4|0
1696385100000|2023-10-04 02:05:00|32905.4|32887.4|32922.4|32904.4|32923.4|32905.4|32905.4|32887.4|0
1696385400000|2023-10-04 02:10:00|32923.4|32905.4|32924.4|32906.4|32924.9|32906.9|32915.9|32897.9|0
1696385700000|2023-10-04 02:15:00|32924.9|32906.9|32924.4|32906.4|32928.4|32910.4|32921.4|32903.4|0
1696386000000|2023-10-04 02:20:00|32923.9|32905.9|32922.4|32904.4|32924.4|32906.4|32917.9|32899.9|0
1696386300000|2023-10-04 02:25:00|32921.9|32903.9|32918.4|32900.4|32936.4|32918.4|32916.4|32898.4|0
1696386600000|2023-10-04 02:30:00|32917.9|32899.9|32923.4|32905.4|32927.4|32909.4|32917.9|32899.9|0
1696386900000|2023-10-04 02:35:00|32922.9|32904.9|32921.9|32903.9|32925.4|32907.4|32917.9|32899.9|0
1696387200000|2023-10-04 02:40:00|32922.4|32904.4|32924.4|32906.4|32928.4|32910.4|32922.4|32904.4|0
1696387500000|2023-10-04 02:45:00|32924.9|32906.9|32909.4|32891.4|32928.4|32910.4|32909.4|32891.4|0
1696387800000|2023-10-04 02:50:00|32908.9|32890.9|32922.4|32904.4|32923.9|32905.9|32902.4|32884.4|0
1696388100000|2023-10-04 02:55:00|32923.9|32905.9|32934.4|32916.4|32935.4|32917.4|32923.9|32905.9|0
1696388400000|2023-10-04 03:00:00|32933.4|32915.4|32937.4|32919.4|32938.9|32920.9|32931.4|32913.4|0
1696388700000|2023-10-04 03:05:00|32938.4|32920.4|32931.9|32913.9|32938.4|32920.4|32929.4|32911.4|0
1696389000000|2023-10-04 03:10:00|32931.4|32913.4|32939.4|32921.4|32942.9|32924.9|32931.4|32913.4|0
1696389300000|2023-10-04 03:15:00|32938.9|32920.9|32931.4|32913.4|32939.9|32921.9|32926.9|32908.9|0
1696389600000|2023-10-04 03:20:00|32930.9|32912.9|32931.4|32913.4|32931.9|32913.9|32925.4|32907.4|0
1696389900000|2023-10-04 03:25:00|32929.4|32911.4|32920.9|32902.9|32932.9|32914.9|32918.9|32900.9|0
1696390200000|2023-10-04 03:30:00|32920.4|32902.4|32896.4|32878.4|32923.9|32905.9|32896.4|32878.4|0
1696390500000|2023-10-04 03:35:00|32895.9|32877.9|32904.4|32886.4|32909.9|32891.9|32892.9|32874.9|0
1696390800000|2023-10-04 03:40:00|32904.9|32886.9|32900.4|32882.4|32905.9|32887.9|32896.4|32878.4|0
1696391100000|2023-10-04 03:45:00|32900.9|32882.9|32878.4|32860.4|32903.4|32885.4|32874.4|32856.4|0
1696391400000|2023-10-04 03:50:00|32877.9|32859.9|32890.4|32872.4|32892.9|32874.9|32877.4|32859.4|0
1696391700000|2023-10-04 03:55:00|32889.9|32871.9|32893.9|32875.9|32895.4|32877.4|32887.9|32869.9|0
1696392000000|2023-10-04 04:00:00|32893.4|32875.4|32886.4|32868.4|32894.4|32876.4|32884.4|32866.4|0
1696392300000|2023-10-04 04:05:00|32885.9|32867.9|32895.4|32877.4|32898.4|32880.4|32883.9|32865.9|0
1696392600000|2023-10-04 04:10:00|32894.9|32876.9|32904.4|32886.4|32904.4|32886.4|32891.9|32873.9|0
1696392900000|2023-10-04 04:15:00|32903.9|32885.9|32905.4|32887.4|32906.4|32888.4|32900.4|32882.4|0
1696393200000|2023-10-04 04:20:00|32905.9|32887.9|32905.9|32887.9|32917.4|32899.4|32904.4|32886.4|0
1696393500000|2023-10-04 04:25:00|32905.4|32887.4|32904.4|32886.4|32908.9|32890.9|32902.4|32884.4|0
1696393800000|2023-10-04 04:30:00|32904.9|32886.9|32938.9|32920.9|32938.9|32920.9|32904.9|32886.9|0
1696394100000|2023-10-04 04:35:00|32938.4|32920.4|32956.4|32938.4|32956.4|32938.4|32938.4|32920.4|0
1696394400000|2023-10-04 04:40:00|32956.9|32938.9|32944.9|32926.9|32957.9|32939.9|32944.4|32926.4|0
1696394700000|2023-10-04 04:45:00|32945.4|32927.4|32948.9|32930.9|32951.4|32933.4|32936.9|32918.9|0
1696395000000|2023-10-04 04:50:00|32948.4|32930.4|32953.9|32935.9|32956.9|32938.9|32945.4|32927.4|0
1696395300000|2023-10-04 04:55:00|32954.9|32936.9|32952.4|32934.4|32962.4|32944.4|32949.4|32931.4|0
1696395600000|2023-10-04 05:00:00|32954.9|32936.9|32947.9|32929.9|32954.9|32936.9|32946.4|32928.4|0
1696395900000|2023-10-04 05:05:00|32947.4|32929.4|32955.4|32937.4|32956.9|32938.9|32945.9|32927.9|0
1696396200000|2023-10-04 05:10:00|32955.9|32937.9|32947.9|32929.9|32958.9|32940.9|32945.9|32927.9|0
1696396500000|2023-10-04 05:15:00|32948.4|32930.4|32933.9|32915.9|32948.4|32930.4|32933.4|32915.4|0
1696396800000|2023-10-04 05:20:00|32932.9|32914.9|32936.9|32918.9|32941.4|32923.4|32930.9|32912.9|0
1696397100000|2023-10-04 05:25:00|32937.4|32919.4|32931.4|32913.4|32941.9|32923.9|32929.9|32911.9|0
1696397400000|2023-10-04 05:30:00|32931.9|32913.9|32937.4|32919.4|32951.9|32933.9|32929.4|32911.4|0
1696397700000|2023-10-04 05:35:00|32937.9|32919.9|32925.4|32907.4|32939.4|32921.4|32923.9|32905.9|0
1696398000000|2023-10-04 05:40:00|32925.9|32907.9|32912.9|32894.9|32925.9|32907.9|32906.4|32888.4|0
1696398300000|2023-10-04 05:45:00|32911.9|32893.9|32910.4|32892.4|32918.9|32900.9|32902.4|32884.4|0
1696398600000|2023-10-04 05:50:00|32909.9|32891.9|32897.4|32879.4|32910.9|32892.9|32884.4|32866.4|0
1696398900000|2023-10-04 05:55:00|32897.9|32879.9|32904.4|32886.4|32910.9|32892.9|32897.9|32879.9|0
1696399200000|2023-10-04 06:00:00|32906.4|32888.4|32902.9|32884.9|32913.9|32895.9|32899.4|32881.4|0
1696399500000|2023-10-04 06:05:00|32903.9|32885.9|32878.4|32860.4|32903.9|32885.9|32876.9|32858.9|0
1696399800000|2023-10-04 06:10:00|32878.9|32860.9|32872.4|32854.4|32887.4|32869.4|32867.4|32849.4|0
1696400100000|2023-10-04 06:15:00|32872.9|32854.9|32847.4|32829.4|32878.4|32860.4|32845.4|32827.4|0
1696400400000|2023-10-04 06:20:00|32847.9|32829.9|32842.4|32824.4|32865.9|32847.9|32837.4|32819.4|0
1696400700000|2023-10-04 06:25:00|32844.9|32826.9|32856.4|32838.4|32859.4|32841.4|32840.4|32822.4|0
1696401000000|2023-10-04 06:30:00|32855.9|32837.9|32855.4|32837.4|32860.4|32842.4|32844.9|32826.9|0
1696401300000|2023-10-04 06:35:00|32855.9|32837.9|32851.4|32833.4|32864.4|32846.4|32850.4|32832.4|0
1696401600000|2023-10-04 06:40:00|32852.9|32834.9|32876.9|32858.9|32877.4|32859.4|32846.4|32828.4|0
1696401900000|2023-10-04 06:45:00|32874.4|32856.4|32874.4|32856.4|32878.4|32860.4|32862.4|32844.4|0
1696402200000|2023-10-04 06:50:00|32873.9|32855.9|32854.9|32836.9|32874.4|32856.4|32852.4|32834.4|0
1696402500000|2023-10-04 06:55:00|32854.4|32836.4|32835.9|32817.9|32855.4|32837.4|32833.4|32815.4|0
1696402800000|2023-10-04 07:00:00|32830.4|32812.4|32837.4|32819.4|32847.9|32829.9|32823.4|32805.4|0
1696403100000|2023-10-04 07:05:00|32836.4|32818.4|32856.9|32838.9|32860.4|32842.4|32830.9|32812.9|0
1696403400000|2023-10-04 07:10:00|32858.4|32840.4|32879.4|32861.4|32889.4|32871.4|32857.9|32839.9|0
1696403700000|2023-10-04 07:15:00|32879.9|32861.9|32887.4|32869.4|32896.9|32878.9|32867.9|32849.9|0
1696404000000|2023-10-04 07:20:00|32887.9|32869.9|32867.4|32849.4|32891.9|32873.9|32863.9|32845.9|0
1696404300000|2023-10-04 07:25:00|32866.9|32848.9|32879.4|32861.4|32888.4|32870.4|32859.9|32841.9|0
1696404600000|2023-10-04 07:30:00|32878.9|32860.9|32857.4|32839.4|32887.4|32869.4|32848.9|32830.9|0
1696404900000|2023-10-04 07:35:00|32858.9|32840.9|32861.4|32843.4|32862.4|32844.4|32832.4|32814.4|0
1696405200000|2023-10-04 07:40:00|32860.9|32842.9|32932.4|32914.4|32934.4|32916.4|32853.4|32835.4|0
1696405500000|2023-10-04 07:45:00|32931.4|32913.4|32934.4|32916.4|32947.4|32929.4|32928.4|32910.4|0
1696405800000|2023-10-04 07:50:00|32933.4|32915.4|32931.9|32913.9|32942.9|32924.9|32926.9|32908.9|0
1696406100000|2023-10-04 07:55:00|32932.4|32914.4|32947.9|32929.9|32950.9|32932.9|32924.4|32906.4|0
1696406400000|2023-10-04 08:00:00|32948.4|32930.4|32945.9|32927.9|32959.9|32941.9|32927.9|32909.9|0
1696406700000|2023-10-04 08:05:00|32947.9|32929.9|32967.9|32949.9|32972.4|32954.4|32937.9|32919.9|0
1696407000000|2023-10-04 08:10:00|32968.9|32950.9|32974.4|32956.4|32990.4|32972.4|32959.4|32941.4|0
1696407300000|2023-10-04 08:15:00|32973.9|32955.9|32971.4|32953.4|32994.4|32976.4|32966.4|32948.4|0
1696407600000|2023-10-04 08:20:00|32970.9|32952.9|32976.9|32958.9|32979.4|32961.4|32954.9|32936.9|0
1696407900000|2023-10-04 08:25:00|32977.4|32959.4|32991.9|32973.9|32992.4|32974.4|32966.4|32948.4|0
1696408200000|2023-10-04 08:30:00|32993.4|32975.4|32997.4|32979.4|33002.9|32984.9|32984.4|32966.4|0
1696408500000|2023-10-04 08:35:00|32996.9|32978.9|32993.9|32975.9|33000.4|32982.4|32979.4|32961.4|0
1696408800000|2023-10-04 08:40:00|32995.9|32977.9|33003.4|32985.4|33018.4|33000.4|32995.9|32977.9|0
1696409100000|2023-10-04 08:45:00|33002.9|32984.9|32991.4|32973.4|33002.9|32984.9|32987.9|32969.9|0
1696409400000|2023-10-04 08:50:00|32990.9|32972.9|32984.4|32966.4|32994.4|32976.4|32981.9|32963.9|0
1696409700000|2023-10-04 08:55:00|32983.9|32965.9|32986.9|32968.9|33004.4|32986.4|32983.4|32965.4|0
1696410000000|2023-10-04 09:00:00|32988.9|32970.9|32978.9|32960.9|32991.4|32973.4|32975.9|32957.9|0
1696410300000|2023-10-04 09:05:00|32977.4|32959.4|33004.9|32986.9|33007.4|32989.4|32976.4|32958.4|0
1696410600000|2023-10-04 09:10:00|33002.4|32984.4|33006.4|32988.4|33013.4|32995.4|32996.9|32978.9|0
1696410900000|2023-10-04 09:15:00|33005.9|32987.9|33008.4|32990.4|33012.9|32994.9|32997.9|32979.9|0
1696411200000|2023-10-04 09:20:00|33007.9|32989.9|33004.4|32986.4|33007.9|32989.9|32993.9|32975.9|0
1696411500000|2023-10-04 09:25:00|33003.9|32985.9|33001.9|32983.9|33006.4|32988.4|32994.4|32976.4|0
1696411800000|2023-10-04 09:30:00|33002.4|32984.4|33018.9|33000.9|33034.4|33016.4|32996.9|32978.9|0
1696412100000|2023-10-04 09:35:00|33019.9|33001.9|33034.4|33016.4|33036.4|33018.4|33018.9|33000.9|0
1696412400000|2023-10-04 09:40:00|33035.9|33017.9|33028.4|33010.4|33036.4|33018.4|33023.9|33005.9|0
1696412700000|2023-10-04 09:45:00|33028.9|33010.9|33035.4|33017.4|33039.9|33021.9|33026.4|33008.4|0
1696413000000|2023-10-04 09:50:00|33035.9|33017.9|33040.9|33022.9|33043.9|33025.9|33034.9|33016.9|0
1696413300000|2023-10-04 09:55:00|33040.4|33022.4|33032.9|33014.9|33041.4|33023.4|33024.9|33006.9|0
1696413600000|2023-10-04 10:00:00|33033.4|33015.4|33029.9|33011.9|33034.9|33016.9|33024.4|33006.4|0
1696413900000|2023-10-04 10:05:00|33029.4|33011.4|33030.9|33012.9|33040.4|33022.4|33027.4|33009.4|0
1696414200000|2023-10-04 10:10:00|33029.4|33011.4|33035.9|33017.9|33039.9|33021.9|33025.9|33007.9|0
1696414500000|2023-10-04 10:15:00|33036.4|33018.4|33034.4|33016.4|33039.4|33021.4|33030.9|33012.9|0
1696414800000|2023-10-04 10:20:00|33033.9|33015.9|33040.9|33022.9|33040.9|33022.9|33027.4|33009.4|0
1696415100000|2023-10-04 10:25:00|33040.4|33022.4|33022.9|33004.9|33040.4|33022.4|33022.9|33004.9|0
1696415400000|2023-10-04 10:30:00|33020.9|33002.9|33011.4|32993.4|33024.4|33006.4|33009.4|32991.4|0
1696415700000|2023-10-04 10:35:00|33010.9|32992.9|33017.4|32999.4|33025.4|33007.4|33009.4|32991.4|0
1696416000000|2023-10-04 10:40:00|33016.9|32998.9|33010.9|32992.9|33019.4|33001.4|33003.4|32985.4|0
1696416300000|2023-10-04 10:45:00|33011.4|32993.4|32995.4|32977.4|33012.9|32994.9|32988.4|32970.4|0
1696416600000|2023-10-04 10:50:00|32993.4|32975.4|32991.4|32973.4|32995.4|32977.4|32983.4|32965.4|0
1696416900000|2023-10-04 10:55:00|32990.4|32972.4|33006.4|32988.4|33010.4|32992.4|32987.9|32969.9|0
1696417200000|2023-10-04 11:00:00|33007.4|32989.4|33000.4|32982.4|33011.9|32993.9|32995.4|32977.4|0
1696417500000|2023-10-04 11:05:00|32998.4|32980.4|33036.4|33018.4|33038.9|33020.9|32997.4|32979.4|0
1696417800000|2023-10-04 11:10:00|33037.4|33019.4|33049.4|33031.4|33049.4|33031.4|33029.4|33011.4|0
1696418100000|2023-10-04 11:15:00|33049.9|33031.9|33045.9|33027.9|33056.9|33038.9|33040.9|33022.9|0
1696418400000|2023-10-04 11:20:00|33047.4|33029.4|33036.4|33018.4|33047.4|33029.4|33033.9|33015.9|0
1696418700000|2023-10-04 11:25:00|33036.9|33018.9|33035.9|33017.9|33049.9|33031.9|33034.4|33016.4|0
1696419000000|2023-10-04 11:30:00|33035.4|33017.4|33035.4|33017.4|33045.9|33027.9|33026.4|33008.4|0
1696419300000|2023-10-04 11:35:00|33034.4|33016.4|33041.4|33023.4|33042.9|33024.9|33024.9|33006.9|0
1696419600000|2023-10-04 11:40:00|33040.9|33022.9|33042.9|33024.9|33045.4|33027.4|33033.4|33015.4|0
1696419900000|2023-10-04 11:45:00|33042.4|33024.4|33058.4|33040.4|33061.4|33043.4|33041.4|33023.4|0
1696420200000|2023-10-04 11:50:00|33057.4|33039.4|33051.4|33033.4|33062.9|33044.9|33051.4|33033.4|0
1696420500000|2023-10-04 11:55:00|33049.9|33031.9|33050.4|33032.4|33056.4|33038.4|33044.4|33026.4|0
1696420800000|2023-10-04 12:00:00|33052.9|33034.9|33054.4|33036.4|33063.9|33045.9|33044.9|33026.9|0
1696421100000|2023-10-04 12:05:00|33054.9|33036.9|33041.4|33023.4|33060.9|33042.9|33035.4|33017.4|0
1696421400000|2023-10-04 12:10:00|33042.9|33024.9|33046.4|33028.4|33051.4|33033.4|33040.4|33022.4|0
1696421700000|2023-10-04 12:15:00|33036.9|33018.9|33058.4|33040.4|33094.9|33076.9|33036.9|33018.9|0
1696422000000|2023-10-04 12:20:00|33057.4|33039.4|33051.4|33033.4|33068.4|33050.4|33036.9|33018.9|0
1696422300000|2023-10-04 12:25:00|33049.9|33031.9|33049.9|33031.9|33056.4|33038.4|33041.4|33023.4|0
1696422600000|2023-10-04 12:30:00|33048.9|33030.9|33055.9|33037.9|33059.9|33041.9|33041.4|33023.4|0
1696422900000|2023-10-04 12:35:00|33054.4|33036.4|33060.4|33042.4|33067.4|33049.4|33048.4|33030.4|0
1696423200000|2023-10-04 12:40:00|33062.4|33044.4|33076.4|33058.4|33084.9|33066.9|33055.9|33037.9|0
1696423500000|2023-10-04 12:45:00|33077.4|33059.4|33093.4|33075.4|33095.4|33077.4|33067.4|33049.4|0
1696423800000|2023-10-04 12:50:00|33093.9|33075.9|33065.4|33047.4|33093.9|33075.9|33064.4|33046.4|0
1696424100000|2023-10-04 12:55:00|33064.9|33046.9|33061.9|33043.9|33084.4|33066.4|33057.4|33039.4|0
1696424400000|2023-10-04 13:00:00|33061.4|33043.4|33066.9|33048.9|33067.4|33049.4|33047.9|33029.9|0
1696424700000|2023-10-04 13:05:00|33065.9|33047.9|33056.4|33038.4|33068.4|33050.4|33049.9|33031.9|0
1696425000000|2023-10-04 13:10:00|33055.9|33037.9|33047.9|33029.9|33060.4|33042.4|33040.9|33022.9|0
1696425300000|2023-10-04 13:15:00|33046.4|33028.4|33033.9|33015.9|33052.4|33034.4|33033.4|33015.4|0
1696425600000|2023-10-04 13:20:00|33034.9|33016.9|33023.9|33005.9|33036.4|33018.4|33021.9|33003.9|0
1696425900000|2023-10-04 13:25:00|33023.4|33005.4|33018.9|33000.9|33028.4|33010.4|33008.4|32990.4|0
1696426200000|2023-10-04 13:30:00|33014.9|32996.9|33053.2|33035.2|33066.2|33048.2|32993.4|32975.4|0
1696426500000|2023-10-04 13:35:00|33051.2|33033.2|33056.8|33038.8|33067.3|33049.3|33010.2|32992.2|0
1696426800000|2023-10-04 13:40:00|33048.8|33030.8|33008.3|32990.3|33068.3|33050.3|33007.8|32989.8|0
1696427100000|2023-10-04 13:45:00|33006.3|32988.3|32996.6|32978.6|33015.8|32997.8|32976.3|32958.3|0
1696427400000|2023-10-04 13:50:00|32993.1|32975.1|32999.1|32981.1|33014.1|32996.1|32966.6|32948.6|0
1696427700000|2023-10-04 13:55:00|33000.1|32982.1|33005.1|32987.1|33043.1|33025.1|32991.6|32973.6|0
1696428000000|2023-10-04 14:00:00|32990.6|32972.6|32958.1|32940.1|33039.1|33021.1|32953.6|32935.6|0
1696428300000|2023-10-04 14:05:00|32958.6|32940.6|32949.1|32931.1|32981.1|32963.1|32926.1|32908.1|0
1696428600000|2023-10-04 14:10:00|32956.1|32938.1|32969.1|32951.1|32981.1|32963.1|32934.6|32916.6|0
1696428900000|2023-10-04 14:15:00|32965.1|32947.1|32957.8|32939.8|32966.1|32948.1|32927.6|32909.6|0
1696429200000|2023-10-04 14:20:00|32959.4|32941.4|32921.4|32903.4|32962.9|32944.9|32904.9|32886.9|0
1696429500000|2023-10-04 14:25:00|32920.9|32902.9|32888.4|32870.4|32929.9|32911.9|32888.4|32870.4|0
1696429800000|2023-10-04 14:30:00|32892.9|32874.9|32956.9|32938.9|32956.9|32938.9|32887.4|32869.4|0
1696430100000|2023-10-04 14:35:00|32955.9|32937.9|32973.4|32955.4|32988.4|32970.4|32953.9|32935.9|0
1696430400000|2023-10-04 14:40:00|32970.4|32952.4|32952.9|32934.9|33010.9|32992.9|32952.4|32934.4|0
1696430700000|2023-10-04 14:45:00|32953.9|32935.9|32893.9|32875.9|32970.9|32952.9|32887.9|32869.9|0
1696431000000|2023-10-04 14:50:00|32893.4|32875.4|32914.4|32896.4|32929.4|32911.4|32893.4|32875.4|0
1696431300000|2023-10-04 14:55:00|32913.9|32895.9|32909.9|32891.9|32918.9|32900.9|32881.9|32863.9|0
1696431600000|2023-10-04 15:00:00|32908.9|32890.9|32931.9|32913.9|32937.4|32919.4|32886.9|32868.9|0
1696431900000|2023-10-04 15:05:00|32928.9|32910.9|32947.4|32929.4|32960.9|32942.9|32928.9|32910.9|0
1696432200000|2023-10-04 15:10:00|32951.9|32933.9|32968.4|32950.4|32988.4|32970.4|32950.9|32932.9|0
1696432500000|2023-10-04 15:15:00|32963.9|32945.9|33030.9|33012.9|33031.9|33013.9|32963.4|32945.4|0
1696432800000|2023-10-04 15:20:00|33031.9|33013.9|32998.4|32980.4|33037.9|33019.9|32990.9|32972.9|0
1696433100000|2023-10-04 15:25:00|33000.4|32982.4|33039.4|33021.4|33044.9|33026.9|33000.4|32982.4|0
1696433400000|2023-10-04 15:30:00|33035.4|33017.4|33019.9|33001.9|33040.4|33022.4|32998.9|32980.9|0
1696433700000|2023-10-04 15:35:00|33018.4|33000.4|33024.9|33006.9|33035.9|33017.9|32998.9|32980.9|0
1696434000000|2023-10-04 15:40:00|33025.4|33007.4|33016.4|32998.4|33025.9|33007.9|32979.9|32961.9|0
1696434300000|2023-10-04 15:45:00|33018.9|33000.9|33075.9|33057.9|33094.9|33076.9|33005.9|32987.9|0
1696434600000|2023-10-04 15:50:00|33074.4|33056.4|33086.6|33068.6|33093.4|33075.4|33048.4|33030.4|0
1696434900000|2023-10-04 15:55:00|33086.1|33068.1|33111.6|33093.6|33111.6|33093.6|33079.6|33061.6|0
1696435200000|2023-10-04 16:00:00|33115.1|33097.1|33075.6|33057.6|33115.1|33097.1|33072.1|33054.1|0
1696435500000|2023-10-04 16:05:00|33076.1|33058.1|33084.1|33066.1|33096.6|33078.6|33071.6|33053.6|0
1696435800000|2023-10-04 16:10:00|33086.6|33068.6|33085.1|33067.1|33111.6|33093.6|33073.1|33055.1|0
1696436100000|2023-10-04 16:15:00|33086.1|33068.1|33117.6|33099.6|33121.1|33103.1|33075.1|33057.1|0
1696436400000|2023-10-04 16:20:00|33119.6|33101.6|33085.6|33067.6|33130.1|33112.1|33084.6|33066.6|0
1696436700000|2023-10-04 16:25:00|33085.1|33067.1|33114.1|33096.1|33116.6|33098.6|33085.1|33067.1|0
1696437000000|2023-10-04 16:30:00|33115.1|33097.1|33134.6|33116.6|33148.6|33130.6|33109.1|33091.1|0
1696437300000|2023-10-04 16:35:00|33133.1|33115.1|33112.6|33094.6|33142.1|33124.1|33111.6|33093.6|0
1696437600000|2023-10-04 16:40:00|33113.1|33095.1|33105.1|33087.1|33128.1|33110.1|33102.1|33084.1|0
1696437900000|2023-10-04 16:45:00|33105.6|33087.6|33121.1|33103.1|33124.6|33106.6|33100.1|33082.1|0
1696438200000|2023-10-04 16:50:00|33116.6|33098.6|33091.6|33073.6|33120.1|33102.1|33086.1|33068.1|0
1696438500000|2023-10-04 16:55:00|33090.1|33072.1|33084.1|33066.1|33100.1|33082.1|33068.1|33050.1|0
1696438800000|2023-10-04 17:00:00|33082.3|33064.3|33055.3|33037.3|33088.8|33070.8|33052.3|33034.3|0
1696439100000|2023-10-04 17:05:00|33051.3|33033.3|33058.3|33040.3|33067.8|33049.8|33046.8|33028.8|0
1696439400000|2023-10-04 17:10:00|33058.8|33040.8|33024.8|33006.8|33061.8|33043.8|33021.8|33003.8|0
1696439700000|2023-10-04 17:15:00|33025.3|33007.3|33027.8|33009.8|33046.3|33028.3|33021.8|33003.8|0
1696440000000|2023-10-04 17:20:00|33026.8|33008.8|33021.3|33003.3|33049.3|33031.3|33009.3|32991.3|0
1696440300000|2023-10-04 17:25:00|33021.8|33003.8|32998.8|32980.8|33022.8|33004.8|32994.8|32976.8|0
1696440600000|2023-10-04 17:30:00|32996.3|32978.3|33001.3|32983.3|33006.8|32988.8|32971.8|32953.8|0
1696440900000|2023-10-04 17:35:00|33002.8|32984.8|32998.8|32980.8|33007.8|32989.8|32985.3|32967.3|0
1696441200000|2023-10-04 17:40:00|32996.8|32978.8|33004.8|32986.8|33005.3|32987.3|32977.8|32959.8|0
1696441500000|2023-10-04 17:45:00|33005.3|32987.3|33007.8|32989.8|33010.8|32992.8|32995.3|32977.3|0
1696441800000|2023-10-04 17:50:00|33006.3|32988.3|32971.8|32953.8|33006.8|32988.8|32962.8|32944.8|0
1696442100000|2023-10-04 17:55:00|32969.8|32951.8|32962.8|32944.8|32982.8|32964.8|32954.8|32936.8|0
1696442400000|2023-10-04 18:00:00|32960.3|32942.3|32961.3|32943.3|32965.3|32947.3|32932.8|32914.8|0
1696442700000|2023-10-04 18:05:00|32960.8|32942.8|32938.8|32920.8|32969.8|32951.8|32931.8|32913.8|0
1696443000000|2023-10-04 18:10:00|32936.8|32918.8|32963.3|32945.3|32968.3|32950.3|32929.8|32911.8|0
1696443300000|2023-10-04 18:15:00|32963.8|32945.8|32985.3|32967.3|32986.3|32968.3|32957.3|32939.3|0
1696443600000|2023-10-04 18:20:00|32988|32970|32930.5|32912.5|32989|32971|32920|32902|0
1696443900000|2023-10-04 18:25:00|32927|32909|32970.5|32952.5|32977|32959|32923|32905|0
1696444200000|2023-10-04 18:30:00|32971|32953|32960|32942|32996.5|32978.5|32958.5|32940.5|0
1696444500000|2023-10-04 18:35:00|32959|32941|32979|32961|32983|32965|32948.5|32930.5|0
1696444800000|2023-10-04 18:40:00|32974.5|32956.5|32993.5|32975.5|32997|32979|32969.5|32951.5|0
1696445100000|2023-10-04 18:45:00|32991|32973|32991.5|32973.5|33010|32992|32989.5|32971.5|0
1696445400000|2023-10-04 18:50:00|32990|32972|32992|32974|33000|32982|32983|32965|0
1696445700000|2023-10-04 18:55:00|32990.5|32972.5|33012|32994|33023|33005|32989.5|32971.5|0
1696446000000|2023-10-04 19:00:00|33011|32993|33019.5|33001.5|33029.5|33011.5|33007|32989|0
1696446300000|2023-10-04 19:05:00|33018|33000|33033|33015|33035|33017|33003|32985|0
1696446600000|2023-10-04 19:10:00|33032|33014|33058|33040|33072|33054|33029.5|33011.5|0
1696446900000|2023-10-04 19:15:00|33059.5|33041.5|33106|33088|33122.5|33104.5|33057|33039|0
1696447200000|2023-10-04 19:20:00|33104.5|33086.5|33112|33094|33115|33097|33089.5|33071.5|0
1696447500000|2023-10-04 19:25:00|33109.5|33091.5|33096|33078|33118|33100|33089|33071|0
1696447800000|2023-10-04 19:30:00|33097|33079|33119|33101|33125.5|33107.5|33093|33075|0
1696448100000|2023-10-04 19:35:00|33118.5|33100.5|33137|33119|33166.5|33148.5|33118.5|33100.5|0
1696448400000|2023-10-04 19:40:00|33136.4|33118.4|33136.9|33118.9|33157.9|33139.9|33135.9|33117.9|0
1696448700000|2023-10-04 19:45:00|33131.9|33113.9|33120.9|33102.9|33157.9|33139.9|33120.9|33102.9|0
1696449000000|2023-10-04 19:50:00|33109.9|33091.9|33156.9|33138.9|33157.9|33139.9|33080.4|33062.4|0
1696449300000|2023-10-04 19:55:00|33156.4|33138.4|33121.9|33103.9|33163.4|33145.4|33121.9|33103.9|0
1696449600000|2023-10-04 20:00:00|33111.6|33093.6|33093.1|33075.1|33111.6|33093.6|33089.6|33071.6|0
1696449900000|2023-10-04 20:05:00|33092.6|33074.6|33098.6|33080.6|33100.1|33082.1|33084.6|33066.6|0
1696450200000|2023-10-04 20:10:00|33097.1|33079.1|33088.6|33070.6|33097.1|33079.1|33086.1|33068.1|0
1696450500000|2023-10-04 20:15:00|33087.1|33069.1|33087.6|33069.6|33090.1|33072.1|33083.1|33065.1|0
1696450800000|2023-10-04 20:20:00|33088.1|33070.1|33083.6|33065.6|33091.1|33073.1|33083.1|33065.1|0
1696451100000|2023-10-04 20:25:00|33084.1|33066.1|33086.1|33068.1|33087.6|33069.6|33083.6|33065.6|0
1696451400000|2023-10-04 20:30:00|33086.6|33068.6|33077.1|33059.1|33087.1|33069.1|33075.1|33057.1|0
1696451700000|2023-10-04 20:35:00|33077.6|33059.6|33077.1|33059.1|33078.6|33060.6|33074.1|33056.1|0
1696452000000|2023-10-04 20:40:00|33078.1|33060.1|33076.1|33058.1|33081.1|33063.1|33074.6|33056.6|0
1696452300000|2023-10-04 20:45:00|33076.6|33058.6|33074.6|33056.6|33078.6|33060.6|33074.1|33056.1|0
1696452600000|2023-10-04 20:50:00|33073.1|33055.1|33074.6|33056.6|33077.6|33059.6|33072.6|33054.6|0
1696452900000|2023-10-04 20:55:00|33075.1|33057.1|33065.7|33047.7|33075.6|33057.6|33065.7|33047.7|0
1696453200000|2023-10-04 21:00:00|33068.9|33050.9|33063.2|33045.2|33071.5|33053.5|33063|33045|0
1696453500000|2023-10-04 21:05:00|33063.3|33045.3|33063.1|33045.1|33063.3|33045.3|33062.4|33044.4|0
1696453800000|2023-10-04 21:10:00|33063.2|33045.2|33060.8|33042.8|33063.8|33045.8|33059.7|33041.7|0
1696454100000|2023-10-04 21:15:00|33060.5|33042.5|33065.3|33047.3|33068.3|33050.3|33060.5|33042.5|0
1696454400000|2023-10-04 21:20:00|33065.9|33047.9|33066|33048|33066|33048|33064.9|33046.9|0
1696454700000|2023-10-04 21:25:00|33066.1|33048.1|33066.7|33048.7|33068.6|33050.6|33066.1|33048.1|0
1696455000000|2023-10-04 21:30:00|33068.2|33050.2|33066.8|33048.8|33068.5|33050.5|33066.2|33048.2|0
1696455300000|2023-10-04 21:35:00|33066.3|33048.3|33066.7|33048.7|33066.7|33048.7|33065.8|33047.8|0
1696455600000|2023-10-04 21:40:00|33067|33049|33067|33049|33067|33049|33067|33049|0
1696455900000|2023-10-04 21:45:00|33066.7|33048.7|33067.4|33049.4|33067.7|33049.7|33066.4|33048.4|0
1696456200000|2023-10-04 21:50:00|33068|33050|33064.4|33046.4|33068.3|33050.3|33062.9|33044.9|0
1696456500000|2023-10-04 21:55:00|33064.6|33046.6|33067.7|33049.7|33068|33050|33062.6|33044.6|0
1696456800000|2023-10-04 22:00:00|33070.6|33052.6|33065.1|33047.1|33071.6|33053.6|33059.6|33041.6|0
1696457100000|2023-10-04 22:05:00|33064.1|33046.1|33060.1|33042.1|33065.1|33047.1|33060.1|33042.1|0
1696457400000|2023-10-04 22:10:00|33059.6|33041.6|33060.6|33042.6|33063.6|33045.6|33058.1|33040.1|0
1696457700000|2023-10-04 22:15:00|33060.1|33042.1|33059.6|33041.6|33064.1|33046.1|33059.6|33041.6|0
1696458000000|2023-10-04 22:20:00|33060.6|33042.6|33063.6|33045.6|33070.6|33052.6|33060.6|33042.6|0
1696458300000|2023-10-04 22:25:00|33063.1|33045.1|33061.1|33043.1|33064.1|33046.1|33060.1|33042.1|0
1696458600000|2023-10-04 22:30:00|33060.6|33042.6|33064.6|33046.6|33069.6|33051.6|33060.6|33042.6|0
1696458900000|2023-10-04 22:35:00|33065.1|33047.1|33072.6|33054.6|33074.1|33056.1|33065.1|33047.1|0
1696459200000|2023-10-04 22:40:00|33072.1|33054.1|33068.1|33050.1|33074.1|33056.1|33067.6|33049.6|0
1696459500000|2023-10-04 22:45:00|33067.6|33049.6|33073.1|33055.1|33073.1|33055.1|33064.1|33046.1|0
1696459800000|2023-10-04 22:50:00|33072.1|33054.1|33068.6|33050.6|33072.6|33054.6|33065.1|33047.1|0
1696460100000|2023-10-04 22:55:00|33068.1|33050.1|33064.1|33046.1|33068.1|33050.1|33062.6|33044.6|0
1696460400000|2023-10-04 23:00:00|33063.6|33045.6|33067.1|33049.1|33067.6|33049.6|33063.1|33045.1|0
1696460700000|2023-10-04 23:05:00|33066.6|33048.6|33068.1|33050.1|33069.6|33051.6|33065.6|33047.6|0
1696461000000|2023-10-04 23:10:00|33068.6|33050.6|33067.6|33049.6|33070.6|33052.6|33067.6|33049.6|0
1696461300000|2023-10-04 23:15:00|33067.1|33049.1|33062.1|33044.1|33067.6|33049.6|33057.1|33039.1|0
1696461600000|2023-10-04 23:20:00|33061.6|33043.6|33063.6|33045.6|33064.6|33046.6|33059.6|33041.6|0
1696461900000|2023-10-04 23:25:00|33063.1|33045.1|33067.1|33049.1|33069.1|33051.1|33060.6|33042.6|0
1696462200000|2023-10-04 23:30:00|33066.6|33048.6|33066.1|33048.1|33070.6|33052.6|33064.6|33046.6|0
1696462500000|2023-10-04 23:35:00|33066.6|33048.6|33061.1|33043.1|33068.6|33050.6|33058.6|33040.6|0
1696462800000|2023-10-04 23:40:00|33062.6|33044.6|33063.6|33045.6|33065.6|33047.6|33062.1|33044.1|0
1696463100000|2023-10-04 23:45:00|33064.1|33046.1|33066.6|33048.6|33071.1|33053.1|33063.6|33045.6|0
1696463400000|2023-10-04 23:50:00|33066.1|33048.1|33069.6|33051.6|33071.1|33053.1|33065.6|33047.6|0
1696463700000|2023-10-04 23:55:00|33070.6|33052.6|33073.6|33055.6|33073.6|33055.6|33065.1|33047.1|0
1696464000000|2023-10-05 00:00:00|33073.1|33055.1|33055.6|33037.6|33073.1|33055.1|33051.6|33033.6|0
1696464300000|2023-10-05 00:05:00|33056.1|33038.1|33041.6|33023.6|33056.1|33038.1|33040.6|33022.6|0
1696464600000|2023-10-05 00:10:00|33043.1|33025.1|33041.6|33023.6|33051.6|33033.6|33040.1|33022.1|0
1696464900000|2023-10-05 00:15:00|33042.1|33024.1|33052.6|33034.6|33057.6|33039.6|33042.1|33024.1|0
1696465200000|2023-10-05 00:20:00|33052.1|33034.1|33044.1|33026.1|33052.1|33034.1|33040.6|33022.6|0
1696465500000|2023-10-05 00:25:00|33043.6|33025.6|33038.6|33020.6|33047.6|33029.6|33035.1|33017.1|0
1696465800000|2023-10-05 00:30:00|33039.1|33021.1|33052.1|33034.1|33052.1|33034.1|33039.1|33021.1|0
1696466100000|2023-10-05 00:35:00|33051.6|33033.6|33055.1|33037.1|33065.6|33047.6|33049.6|33031.6|0
1696466400000|2023-10-05 00:40:00|33054.6|33036.6|33060.6|33042.6|33065.1|33047.1|33054.6|33036.6|0
1696466700000|2023-10-05 00:45:00|33061.1|33043.1|33068.6|33050.6|33072.1|33054.1|33057.6|33039.6|0
1696467000000|2023-10-05 00:50:00|33068.1|33050.1|33073.1|33055.1|33073.6|33055.6|33064.6|33046.6|0
1696467300000|2023-10-05 00:55:00|33072.6|33054.6|33080.1|33062.1|33084.1|33066.1|33071.6|33053.6|0
1696467600000|2023-10-05 01:00:00|33079.6|33061.6|33080.6|33062.6|33085.6|33067.6|33076.1|33058.1|0
1696467900000|2023-10-05 01:05:00|33080.1|33062.1|33088.6|33070.6|33092.1|33074.1|33078.1|33060.1|0
1696468200000|2023-10-05 01:10:00|33089.1|33071.1|33096.6|33078.6|33097.6|33079.6|33089.1|33071.1|0
1696468500000|2023-10-05 01:15:00|33096.1|33078.1|33104.6|33086.6|33106.1|33088.1|33096.1|33078.1|0
1696468800000|2023-10-05 01:20:00|33105.1|33087.1|33102.6|33084.6|33113.6|33095.6|33101.6|33083.6|0
1696469100000|2023-10-05 01:25:00|33103.1|33085.1|33093.6|33075.6|33109.1|33091.1|33092.6|33074.6|0
1696469400000|2023-10-05 01:30:00|33092.6|33074.6|33094.1|33076.1|33098.1|33080.1|33082.1|33064.1|0
1696469700000|2023-10-05 01:35:00|33094.6|33076.6|33088.6|33070.6|33101.1|33083.1|33086.1|33068.1|0
1696470000000|2023-10-05 01:40:00|33089.1|33071.1|33098.6|33080.6|33099.6|33081.6|33085.6|33067.6|0
1696470300000|2023-10-05 01:45:00|33098.1|33080.1|33098.6|33080.6|33100.1|33082.1|33091.1|33073.1|0
1696470600000|2023-10-05 01:50:00|33097.6|33079.6|33112.1|33094.1|33113.1|33095.1|33096.1|33078.1|0
1696470900000|2023-10-05 01:55:00|33113.6|33095.6|33122.1|33104.1|33125.1|33107.1|33110.6|33092.6|0
1696471200000|2023-10-05 02:00:00|33122.6|33104.6|33117.6|33099.6|33123.1|33105.1|33112.6|33094.6|0
1696471500000|2023-10-05 02:05:00|33117.1|33099.1|33106.6|33088.6|33117.1|33099.1|33102.6|33084.6|0
1696471800000|2023-10-05 02:10:00|33107.1|33089.1|33110.6|33092.6|33112.1|33094.1|33103.1|33085.1|0
1696472100000|2023-10-05 02:15:00|33110.1|33092.1|33115.6|33097.6|33117.6|33099.6|33105.1|33087.1|0
1696472400000|2023-10-05 02:20:00|33116.1|33098.1|33119.6|33101.6|33122.1|33104.1|33112.6|33094.6|0
1696472700000|2023-10-05 02:25:00|33119.1|33101.1|33116.1|33098.1|33122.1|33104.1|33112.6|33094.6|0
1696473000000|2023-10-05 02:30:00|33116.6|33098.6|33112.6|33094.6|33117.1|33099.1|33109.1|33091.1|0
1696473300000|2023-10-05 02:35:00|33111.6|33093.6|33110.1|33092.1|33113.6|33095.6|33108.6|33090.6|0
1696473600000|2023-10-05 02:40:00|33109.6|33091.6|33106.6|33088.6|33110.1|33092.1|33106.1|33088.1|0
1696473900000|2023-10-05 02:45:00|33106.1|33088.1|33106.1|33088.1|33112.6|33094.6|33105.6|33087.6|0
1696474200000|2023-10-05 02:50:00|33105.6|33087.6|33115.6|33097.6|33116.6|33098.6|33104.1|33086.1|0
1696474500000|2023-10-05 02:55:00|33115.1|33097.1|33110.6|33092.6|33116.6|33098.6|33110.6|33092.6|0
1696474800000|2023-10-05 03:00:00|33110.1|33092.1|33114.6|33096.6|33114.6|33096.6|33109.1|33091.1|0
1696475100000|2023-10-05 03:05:00|33114.1|33096.1|33114.6|33096.6|33117.1|33099.1|33112.6|33094.6|0
1696475400000|2023-10-05 03:10:00|33114.1|33096.1|33135.6|33117.6|33144.6|33126.6|33110.6|33092.6|0
1696475700000|2023-10-05 03:15:00|33135.1|33117.1|33117.6|33099.6|33135.6|33117.6|33117.6|33099.6|0
1696476000000|2023-10-05 03:20:00|33117.1|33099.1|33117.1|33099.1|33119.6|33101.6|33113.6|33095.6|0
1696476300000|2023-10-05 03:25:00|33117.6|33099.6|33117.6|33099.6|33122.1|33104.1|33115.6|33097.6|0
1696476600000|2023-10-05 03:30:00|33118.6|33100.6|33134.6|33116.6|33138.6|33120.6|33118.6|33100.6|0
1696476900000|2023-10-05 03:35:00|33135.1|33117.1|33136.6|33118.6|33139.1|33121.1|33132.6|33114.6|0
1696477200000|2023-10-05 03:40:00|33136.1|33118.1|33138.6|33120.6|33140.6|33122.6|33134.6|33116.6|0
1696477500000|2023-10-05 03:45:00|33138.1|33120.1|33136.6|33118.6|33142.1|33124.1|33136.1|33118.1|0
1696477800000|2023-10-05 03:50:00|33137.1|33119.1|33140.1|33122.1|33141.1|33123.1|33135.6|33117.6|0
1696478100000|2023-10-05 03:55:00|33139.6|33121.6|33140.6|33122.6|33140.6|33122.6|33134.1|33116.1|0
1696478400000|2023-10-05 04:00:00|33139.6|33121.6|33138.6|33120.6|33141.1|33123.1|33134.6|33116.6|0
1696478700000|2023-10-05 04:05:00|33139.1|33121.1|33142.1|33124.1|33142.6|33124.6|33137.6|33119.6|0
1696479000000|2023-10-05 04:10:00|33142.6|33124.6|33142.1|33124.1|33147.1|33129.1|33141.6|33123.6|0
1696479300000|2023-10-05 04:15:00|33140.6|33122.6|33135.1|33117.1|33141.6|33123.6|33130.1|33112.1|0
1696479600000|2023-10-05 04:20:00|33135.6|33117.6|33132.1|33114.1|33137.1|33119.1|33130.1|33112.1|0
1696479900000|2023-10-05 04:25:00|33132.6|33114.6|33130.1|33112.1|33133.6|33115.6|33125.1|33107.1|0
1696480200000|2023-10-05 04:30:00|33130.6|33112.6|33128.1|33110.1|33130.6|33112.6|33125.6|33107.6|0
1696480500000|2023-10-05 04:35:00|33127.6|33109.6|33129.6|33111.6|33132.1|33114.1|33127.6|33109.6|0
1696480800000|2023-10-05 04:40:00|33129.1|33111.1|33129.1|33111.1|33133.1|33115.1|33128.1|33110.1|0
1696481100000|2023-10-05 04:45:00|33128.6|33110.6|33124.1|33106.1|33130.1|33112.1|33123.6|33105.6|0
1696481400000|2023-10-05 04:50:00|33124.6|33106.6|33128.6|33110.6|33129.6|33111.6|33124.1|33106.1|0
1696481700000|2023-10-05 04:55:00|33129.1|33111.1|33128.1|33110.1|33130.1|33112.1|33125.6|33107.6|0
1696482000000|2023-10-05 05:00:00|33127.6|33109.6|33116.6|33098.6|33129.1|33111.1|33115.1|33097.1|0
1696482300000|2023-10-05 05:05:00|33117.1|33099.1|33107.6|33089.6|33118.6|33100.6|33106.1|33088.1|0
1696482600000|2023-10-05 05:10:00|33107.1|33089.1|33110.1|33092.1|33113.1|33095.1|33105.6|33087.6|0
1696482900000|2023-10-05 05:15:00|33109.6|33091.6|33113.1|33095.1|33114.1|33096.1|33109.6|33091.6|0
1696483200000|2023-10-05 05:20:00|33113.6|33095.6|33112.1|33094.1|33116.1|33098.1|33110.6|33092.6|0
1696483500000|2023-10-05 05:25:00|33112.6|33094.6|33113.6|33095.6|33116.1|33098.1|33110.1|33092.1|0
1696483800000|2023-10-05 05:30:00|33114.1|33096.1|33102.1|33084.1|33114.1|33096.1|33095.1|33077.1|0
1696484100000|2023-10-05 05:35:00|33101.6|33083.6|33120.6|33102.6|33120.6|33102.6|33100.6|33082.6|0
1696484400000|2023-10-05 05:40:00|33120.1|33102.1|33103.6|33085.6|33120.6|33102.6|33103.1|33085.1|0
1696484700000|2023-10-05 05:45:00|33101.6|33083.6|33105.6|33087.6|33105.6|33087.6|33095.6|33077.6|0
1696485000000|2023-10-05 05:50:00|33106.6|33088.6|33104.6|33086.6|33111.6|33093.6|33102.6|33084.6|0
1696485300000|2023-10-05 05:55:00|33104.1|33086.1|33111.6|33093.6|33114.6|33096.6|33103.1|33085.1|0
1696485600000|2023-10-05 06:00:00|33114.1|33096.1|33087.6|33069.6|33118.1|33100.1|33086.6|33068.6|0
1696485900000|2023-10-05 06:05:00|33088.1|33070.1|33094.1|33076.1|33100.6|33082.6|33086.1|33068.1|0
1696486200000|2023-10-05 06:10:00|33095.1|33077.1|33076.6|33058.6|33095.6|33077.6|33075.6|33057.6|0
1696486500000|2023-10-05 06:15:00|33076.1|33058.1|33078.6|33060.6|33082.1|33064.1|33074.6|33056.6|0
1696486800000|2023-10-05 06:20:00|33076.6|33058.6|33073.1|33055.1|33082.6|33064.6|33072.1|33054.1|0
1696487100000|2023-10-05 06:25:00|33073.6|33055.6|33073.6|33055.6|33074.1|33056.1|33064.6|33046.6|0
1696487400000|2023-10-05 06:30:00|33074.1|33056.1|33072.6|33054.6|33077.1|33059.1|33068.6|33050.6|0
1696487700000|2023-10-05 06:35:00|33073.1|33055.1|33069.6|33051.6|33073.1|33055.1|33061.1|33043.1|0
1696488000000|2023-10-05 06:40:00|33070.1|33052.1|33067.1|33049.1|33074.1|33056.1|33064.1|33046.1|0
1696488300000|2023-10-05 06:45:00|33066.1|33048.1|33055.1|33037.1|33066.1|33048.1|33050.1|33032.1|0
1696488600000|2023-10-05 06:50:00|33054.6|33036.6|33048.1|33030.1|33055.6|33037.6|33045.1|33027.1|0
1696488900000|2023-10-05 06:55:00|33047.6|33029.6|33061.6|33043.6|33061.6|33043.6|33043.1|33025.1|0
1696489200000|2023-10-05 07:00:00|33057.1|33039.1|33053.6|33035.6|33057.1|33039.1|33040.6|33022.6|0
1696489500000|2023-10-05 07:05:00|33053.1|33035.1|33051.1|33033.1|33058.1|33040.1|33043.6|33025.6|0
1696489800000|2023-10-05 07:10:00|33053.1|33035.1|33032.6|33014.6|33057.6|33039.6|33032.1|33014.1|0
1696490100000|2023-10-05 07:15:00|33034.1|33016.1|33048.6|33030.6|33057.1|33039.1|33032.1|33014.1|0
1696490400000|2023-10-05 07:20:00|33051.1|33033.1|33025.1|33007.1|33053.6|33035.6|33024.6|33006.6|0
1696490700000|2023-10-05 07:25:00|33026.1|33008.1|33028.6|33010.6|33033.6|33015.6|33020.6|33002.6|0
1696491000000|2023-10-05 07:30:00|33029.1|33011.1|33020.1|33002.1|33037.6|33019.6|33017.1|32999.1|0
1696491300000|2023-10-05 07:35:00|33021.6|33003.6|33032.1|33014.1|33034.6|33016.6|33019.6|33001.6|0
1696491600000|2023-10-05 07:40:00|33032.6|33014.6|33029.1|33011.1|33038.6|33020.6|33024.6|33006.6|0
1696491900000|2023-10-05 07:45:00|33030.1|33012.1|33030.6|33012.6|33036.6|33018.6|33022.6|33004.6|0
1696492200000|2023-10-05 07:50:00|33031.1|33013.1|33041.7|33023.7|33044.2|33026.2|33027.6|33009.6|0
1696492500000|2023-10-05 07:55:00|33042.2|33024.2|33054.2|33036.2|33054.7|33036.7|33038.2|33020.2|0
1696492800000|2023-10-05 08:00:00|33053.7|33035.7|33082.2|33064.2|33086.7|33068.7|33051.7|33033.7|0
1696493100000|2023-10-05 08:05:00|33081.2|33063.2|33089.2|33071.2|33091.2|33073.2|33071.2|33053.2|0
1696493400000|2023-10-05 08:10:00|33090.7|33072.7|33088.7|33070.7|33092.7|33074.7|33081.2|33063.2|0
1696493700000|2023-10-05 08:15:00|33089.2|33071.2|33093.2|33075.2|33098.7|33080.7|33074.7|33056.7|0
1696494000000|2023-10-05 08:20:00|33094.2|33076.2|33099.7|33081.7|33104.2|33086.2|33087.2|33069.2|0
1696494300000|2023-10-05 08:25:00|33100.7|33082.7|33092.7|33074.7|33104.2|33086.2|33090.2|33072.2|0
1696494600000|2023-10-05 08:30:00|33092.2|33074.2|33101.2|33083.2|33104.7|33086.7|33087.2|33069.2|0
1696494900000|2023-10-05 08:35:00|33101.7|33083.7|33086.2|33068.2|33102.7|33084.7|33084.2|33066.2|0
1696495200000|2023-10-05 08:40:00|33086.7|33068.7|33078.7|33060.7|33090.2|33072.2|33074.2|33056.2|0
1696495500000|2023-10-05 08:45:00|33079.2|33061.2|33057.7|33039.7|33083.2|33065.2|33056.2|33038.2|0
1696495800000|2023-10-05 08:50:00|33056.2|33038.2|33032.2|33014.2|33060.2|33042.2|33031.2|33013.2|0
1696496100000|2023-10-05 08:55:00|33031.2|33013.2|33025.2|33007.2|33035.7|33017.7|33024.7|33006.7|0
1696496400000|2023-10-05 09:00:00|33025.7|33007.7|33012.7|32994.7|33027.2|33009.2|33010.7|32992.7|0
1696496700000|2023-10-05 09:05:00|33012.2|32994.2|33017.2|32999.2|33018.2|33000.2|33001.2|32983.2|0
1696497000000|2023-10-05 09:10:00|33017.7|32999.7|33008.2|32990.2|33029.7|33011.7|33006.2|32988.2|0
1696497300000|2023-10-05 09:15:00|33008.7|32990.7|32992.7|32974.7|33008.7|32990.7|32985.2|32967.2|0
1696497600000|2023-10-05 09:20:00|32993.2|32975.2|33000.2|32982.2|33009.7|32991.7|32988.7|32970.7|0
1696497900000|2023-10-05 09:25:00|32999.2|32981.2|33009.2|32991.2|33014.2|32996.2|32996.2|32978.2|0
1696498200000|2023-10-05 09:30:00|33008.7|32990.7|33002.2|32984.2|33013.2|32995.2|32999.2|32981.2|0
1696498500000|2023-10-05 09:35:00|33004.2|32986.2|32994.7|32976.7|33009.2|32991.2|32992.7|32974.7|0
1696498800000|2023-10-05 09:40:00|32995.2|32977.2|32999.2|32981.2|33001.2|32983.2|32985.2|32967.2|0
1696499100000|2023-10-05 09:45:00|32999.7|32981.7|32996.2|32978.2|33006.2|32988.2|32994.7|32976.7|0
1696499400000|2023-10-05 09:50:00|32995.7|32977.7|33016.2|32998.2|33017.7|32999.7|32995.2|32977.2|0
1696499700000|2023-10-05 09:55:00|33015.7|32997.7|33013.2|32995.2|33020.7|33002.7|33012.2|32994.2|0
1696500000000|2023-10-05 10:00:00|33012.7|32994.7|33018.7|33000.7|33021.7|33003.7|32999.2|32981.2|0
1696500300000|2023-10-05 10:05:00|33019.2|33001.2|33022.7|33004.7|33022.7|33004.7|33007.2|32989.2|0
1696500600000|2023-10-05 10:10:00|33026.2|33008.2|33040.2|33022.2|33040.2|33022.2|33021.2|33003.2|0
1696500900000|2023-10-05 10:15:00|33039.7|33021.7|33033.2|33015.2|33040.7|33022.7|33026.2|33008.2|0
1696501200000|2023-10-05 10:20:00|33032.2|33014.2|33037.2|33019.2|33040.2|33022.2|33026.2|33008.2|0
1696501500000|2023-10-05 10:25:00|33037.7|33019.7|33050.2|33032.2|33051.2|33033.2|33037.2|33019.2|0
1696501800000|2023-10-05 10:30:00|33051.7|33033.7|33062.7|33044.7|33066.7|33048.7|33045.2|33027.2|0
1696502100000|2023-10-05 10:35:00|33063.7|33045.7|33070.2|33052.2|33079.7|33061.7|33059.2|33041.2|0
1696502400000|2023-10-05 10:40:00|33070.7|33052.7|33073.7|33055.7|33075.7|33057.7|33063.7|33045.7|0
1696502700000|2023-10-05 10:45:00|33072.2|33054.2|33046.2|33028.2|33073.2|33055.2|33045.7|33027.7|0
1696503000000|2023-10-05 10:50:00|33045.7|33027.7|33050.2|33032.2|33054.7|33036.7|33040.2|33022.2|0
1696503300000|2023-10-05 10:55:00|33050.7|33032.7|33066.7|33048.7|33067.7|33049.7|33049.2|33031.2|0
1696503600000|2023-10-05 11:00:00|33066.2|33048.2|33055.7|33037.7|33079.2|33061.2|33052.2|33034.2|0
1696503900000|2023-10-05 11:05:00|33055.2|33037.2|33045.2|33027.2|33058.7|33040.7|33042.2|33024.2|0
1696504200000|2023-10-05 11:10:00|33045.7|33027.7|33048.2|33030.2|33058.7|33040.7|33043.2|33025.2|0
1696504500000|2023-10-05 11:15:00|33048.7|33030.7|33042.2|33024.2|33054.7|33036.7|33039.7|33021.7|0
1696504800000|2023-10-05 11:20:00|33041.7|33023.7|33068.2|33050.2|33069.7|33051.7|33039.7|33021.7|0
1696505100000|2023-10-05 11:25:00|33067.7|33049.7|33067.7|33049.7|33073.2|33055.2|33063.2|33045.2|0
1696505400000|2023-10-05 11:30:00|33068.7|33050.7|33070.2|33052.2|33083.7|33065.7|33066.7|33048.7|0
1696505700000|2023-10-05 11:35:00|33066.7|33048.7|33082.7|33064.7|33090.2|33072.2|33066.2|33048.2|0
1696506000000|2023-10-05 11:40:00|33082.2|33064.2|33102.2|33084.2|33106.2|33088.2|33081.2|33063.2|0
1696506300000|2023-10-05 11:45:00|33101.2|33083.2|33106.7|33088.7|33107.2|33089.2|33094.2|33076.2|0
1696506600000|2023-10-05 11:50:00|33105.7|33087.7|33095.2|33077.2|33105.7|33087.7|33088.2|33070.2|0
1696506900000|2023-10-05 11:55:00|33094.7|33076.7|33103.2|33085.2|33105.7|33087.7|33093.2|33075.2|0
1696507200000|2023-10-05 12:00:00|33102.7|33084.7|33125.2|33107.2|33125.2|33107.2|33098.7|33080.7|0
1696507500000|2023-10-05 12:05:00|33124.2|33106.2|33113.7|33095.7|33133.7|33115.7|33107.7|33089.7|0
1696507800000|2023-10-05 12:10:00|33113.2|33095.2|33092.2|33074.2|33113.2|33095.2|33091.7|33073.7|0
1696508100000|2023-10-05 12:15:00|33091.2|33073.2|33087.2|33069.2|33102.7|33084.7|33085.7|33067.7|0
1696508400000|2023-10-05 12:20:00|33088.2|33070.2|33077.2|33059.2|33096.2|33078.2|33076.2|33058.2|0
1696508700000|2023-10-05 12:25:00|33075.7|33057.7|33092.2|33074.2|33092.2|33074.2|33075.2|33057.2|0
1696509000000|2023-10-05 12:30:00|33094.7|33076.7|33030.7|33012.7|33096.7|33078.7|33029.2|33011.2|0
1696509300000|2023-10-05 12:35:00|33030.2|33012.2|33027.2|33009.2|33043.2|33025.2|33002.7|32984.7|0
1696509600000|2023-10-05 12:40:00|33026.7|33008.7|33005.2|32987.2|33028.2|33010.2|32994.2|32976.2|0
1696509900000|2023-10-05 12:45:00|33006.2|32988.2|33031.2|33013.2|33039.2|33021.2|33005.2|32987.2|0
1696510200000|2023-10-05 12:50:00|33029.2|33011.2|33022.7|33004.7|33040.7|33022.7|33017.7|32999.7|0
1696510500000|2023-10-05 12:55:00|33023.7|33005.7|33041.7|33023.7|33045.2|33027.2|33023.7|33005.7|0
1696510800000|2023-10-05 13:00:00|33042.2|33024.2|33036.7|33018.7|33063.7|33045.7|33036.7|33018.7|0
1696511100000|2023-10-05 13:05:00|33030.2|33012.2|33055.7|33037.7|33056.2|33038.2|33028.2|33010.2|0
1696511400000|2023-10-05 13:10:00|33056.2|33038.2|33032.2|33014.2|33059.2|33041.2|33031.2|33013.2|0
1696511700000|2023-10-05 13:15:00|33033.2|33015.2|33051.2|33033.2|33054.7|33036.7|33022.2|33004.2|0
1696512000000|2023-10-05 13:20:00|33050.7|33032.7|33058.2|33040.2|33059.2|33041.2|33039.2|33021.2|0
1696512300000|2023-10-05 13:25:00|33058.7|33040.7|33087.2|33069.2|33109.7|33091.7|33051.2|33033.2|0
1696512600000|2023-10-05 13:30:00|33085.2|33067.2|33119|33101|33139.2|33121.2|33062.7|33044.7|0
1696512900000|2023-10-05 13:35:00|33117.5|33099.5|33080|33062|33158.5|33140.5|33080|33062|0
1696513200000|2023-10-05 13:40:00|33081|33063|33064|33046|33091|33073|33057.5|33039.5|0
1696513500000|2023-10-05 13:45:00|33063.5|33045.5|33071.3|33053.3|33085.9|33067.9|33045.5|33027.5|0
1696513800000|2023-10-05 13:50:00|33077.9|33059.9|33101.5|33083.5|33112.3|33094.3|33069.3|33051.3|0
1696514100000|2023-10-05 13:55:00|33103|33085|33124|33106|33133.5|33115.5|33100|33082|0
1696514400000|2023-10-05 14:00:00|33129|33111|33097.5|33079.5|33129|33111|33079|33061|0
1696514700000|2023-10-05 14:05:00|33100|33082|33069.4|33051.4|33101|33083|33038|33020|0
1696515000000|2023-10-05 14:10:00|33068.4|33050.4|33098.9|33080.9|33104.4|33086.4|33047.4|33029.4|0
1696515300000|2023-10-05 14:15:00|33094.9|33076.9|33122.9|33104.9|33123.4|33105.4|33069.9|33051.9|0
1696515600000|2023-10-05 14:20:00|33125.2|33107.2|33090.2|33072.2|33131.7|33113.7|33084.7|33066.7|0
1696515900000|2023-10-05 14:25:00|33089.2|33071.2|33117.2|33099.2|33143.2|33125.2|33089.2|33071.2|0
1696516200000|2023-10-05 14:30:00|33114.7|33096.7|33095.7|33077.7|33127.2|33109.2|33091.2|33073.2|0
1696516500000|2023-10-05 14:35:00|33098.2|33080.2|33022.7|33004.7|33099.2|33081.2|33018.2|33000.2|0
1696516800000|2023-10-05 14:40:00|33018.7|33000.7|33035.7|33017.7|33038.2|33020.2|32999.2|32981.2|0
1696517100000|2023-10-05 14:45:00|33036.7|33018.7|33020.7|33002.7|33044.2|33026.2|33017.2|32999.2|0
1696517400000|2023-10-05 14:50:00|33022.2|33004.2|33031.2|33013.2|33043.7|33025.7|33013.7|32995.7|0
1696517700000|2023-10-05 14:55:00|33035.7|33017.7|33024.7|33006.7|33044.2|33026.2|33017.2|32999.2|0
1696518000000|2023-10-05 15:00:00|33021.2|33003.2|32990.2|32972.2|33028.2|33010.2|32989.7|32971.7|0
1696518300000|2023-10-05 15:05:00|32993.2|32975.2|32969.2|32951.2|32995.7|32977.7|32954.2|32936.2|0
1696518600000|2023-10-05 15:10:00|32975.2|32957.2|32998.7|32980.7|33009.7|32991.7|32961.7|32943.7|0
1696518900000|2023-10-05 15:15:00|32999.2|32981.2|32975.2|32957.2|33012.2|32994.2|32975.2|32957.2|0
1696519200000|2023-10-05 15:20:00|32974.2|32956.2|33024.7|33006.7|33031.2|33013.2|32971.7|32953.7|0
1696519500000|2023-10-05 15:25:00|33027.2|33009.2|32993.2|32975.2|33027.2|33009.2|32980.2|32962.2|0
1696519800000|2023-10-05 15:30:00|32993.7|32975.7|32971.2|32953.2|32997.2|32979.2|32959.2|32941.2|0
1696520100000|2023-10-05 15:35:00|32973.2|32955.2|32997.2|32979.2|33010.2|32992.2|32973.2|32955.2|0
1696520400000|2023-10-05 15:40:00|32995.3|32977.3|32957.3|32939.3|33007.8|32989.8|32957.3|32939.3|0
1696520700000|2023-10-05 15:45:00|32951.3|32933.3|32968.3|32950.3|32977.8|32959.8|32949.3|32931.3|0
1696521000000|2023-10-05 15:50:00|32967.8|32949.8|32997.8|32979.8|33001.8|32983.8|32949.8|32931.8|0
1696521300000|2023-10-05 15:55:00|33000.3|32982.3|32965.8|32947.8|33002.8|32984.8|32955.8|32937.8|0
1696521600000|2023-10-05 16:00:00|32966.3|32948.3|32980.8|32962.8|32994.8|32976.8|32954.3|32936.3|0
1696521900000|2023-10-05 16:05:00|32980.3|32962.3|32990.3|32972.3|33001.3|32983.3|32978.8|32960.8|0
1696522200000|2023-10-05 16:10:00|32991.3|32973.3|33018.3|33000.3|33024.3|33006.3|32989.3|32971.3|0
1696522500000|2023-10-05 16:15:00|33017.8|32999.8|33005.8|32987.8|33027.8|33009.8|32988.3|32970.3|0
1696522800000|2023-10-05 16:20:00|33006.3|32988.3|33016.8|32998.8|33033.8|33015.8|33006.3|32988.3|0
1696523100000|2023-10-05 16:25:00|33019.8|33001.8|33043.8|33025.8|33047.8|33029.8|33015.8|32997.8|0
1696523400000|2023-10-05 16:30:00|33042.8|33024.8|33028.8|33010.8|33060.8|33042.8|33025.8|33007.8|0
1696523700000|2023-10-05 16:35:00|33030.3|33012.3|33031.8|33013.8|33043.8|33025.8|33026.8|33008.8|0
1696524000000|2023-10-05 16:40:00|33030.8|33012.8|33013.3|32995.3|33032.8|33014.8|33008.3|32990.3|0
1696524300000|2023-10-05 16:45:00|33012.8|32994.8|32981.8|32963.8|33015.8|32997.8|32979.3|32961.3|0
1696524600000|2023-10-05 16:50:00|32980.8|32962.8|32993.8|32975.8|33008.8|32990.8|32980.8|32962.8|0
1696524900000|2023-10-05 16:55:00|32992.3|32974.3|32995.3|32977.3|33000.3|32982.3|32975.3|32957.3|0
1696525200000|2023-10-05 17:00:00|32994.2|32976.2|32971.2|32953.2|33007.2|32989.2|32968.2|32950.2|0
1696525500000|2023-10-05 17:05:00|32972.2|32954.2|32953.2|32935.2|32979.2|32961.2|32948.2|32930.2|0
1696525800000|2023-10-05 17:10:00|32952.2|32934.2|32999.7|32981.7|33005.2|32987.2|32952.2|32934.2|0
1696526100000|2023-10-05 17:15:00|33000.2|32982.2|32999.7|32981.7|33012.2|32994.2|32989.7|32971.7|0
1696526400000|2023-10-05 17:20:00|33000.2|32982.2|33006.2|32988.2|33027.2|33009.2|32989.2|32971.2|0
1696526700000|2023-10-05 17:25:00|33003.2|32985.2|33023.2|33005.2|33023.7|33005.7|32995.2|32977.2|0
1696527000000|2023-10-05 17:30:00|33021.7|33003.7|33067.2|33049.2|33072.2|33054.2|32993.7|32975.7|0
1696527300000|2023-10-05 17:35:00|33065.2|33047.2|33095.7|33077.7|33108.2|33090.2|33063.2|33045.2|0
1696527600000|2023-10-05 17:40:00|33096.7|33078.7|33119.2|33101.2|33120.2|33102.2|33094.2|33076.2|0
1696527900000|2023-10-05 17:45:00|33121.2|33103.2|33109.2|33091.2|33131.2|33113.2|33108.2|33090.2|0
1696528200000|2023-10-05 17:50:00|33108.7|33090.7|33098.7|33080.7|33126.2|33108.2|33092.7|33074.7|0
1696528500000|2023-10-05 17:55:00|33100.2|33082.2|33113.2|33095.2|33113.2|33095.2|33091.2|33073.2|0
1696528800000|2023-10-05 18:00:00|33112.7|33094.7|33132.2|33114.2|33143.2|33125.2|33110.2|33092.2|0
1696529100000|2023-10-05 18:05:00|33133.2|33115.2|33107.2|33089.2|33134.7|33116.7|33104.2|33086.2|0
1696529400000|2023-10-05 18:10:00|33108.2|33090.2|33105.7|33087.7|33114.7|33096.7|33092.2|33074.2|0
1696529700000|2023-10-05 18:15:00|33106.2|33088.2|33117.2|33099.2|33129.2|33111.2|33103.2|33085.2|0
1696530000000|2023-10-05 18:20:00|33115.5|33097.5|33099|33081|33121.5|33103.5|33097|33079|0
1696530300000|2023-10-05 18:25:00|33098.5|33080.5|33116|33098|33116.5|33098.5|33086.5|33068.5|0
1696530600000|2023-10-05 18:30:00|33117|33099|33150.5|33132.5|33158.5|33140.5|33117|33099|0
1696530900000|2023-10-05 18:35:00|33149|33131|33177|33159|33180|33162|33140.5|33122.5|0
1696531200000|2023-10-05 18:40:00|33175.5|33157.5|33146|33128|33183.5|33165.5|33131.5|33113.5|0
1696531500000|2023-10-05 18:45:00|33144.5|33126.5|33142|33124|33157|33139|33140.5|33122.5|0
1696531800000|2023-10-05 18:50:00|33143.5|33125.5|33150.5|33132.5|33160.5|33142.5|33143|33125|0
1696532100000|2023-10-05 18:55:00|33151|33133|33164|33146|33168.5|33150.5|33144|33126|0
1696532400000|2023-10-05 19:00:00|33162.5|33144.5|33164.5|33146.5|33176.5|33158.5|33153.5|33135.5|0
1696532700000|2023-10-05 19:05:00|33166|33148|33154.5|33136.5|33171.5|33153.5|33153|33135|0
1696533000000|2023-10-05 19:10:00|33156.5|33138.5|33130.5|33112.5|33158.5|33140.5|33121.5|33103.5|0
1696533300000|2023-10-05 19:15:00|33129.5|33111.5|33125|33107|33139.5|33121.5|33115.5|33097.5|0
1696533600000|2023-10-05 19:20:00|33125.5|33107.5|33115.5|33097.5|33136|33118|33103.5|33085.5|0
1696533900000|2023-10-05 19:25:00|33117.5|33099.5|33148.5|33130.5|33148.5|33130.5|33117.5|33099.5|0
1696534200000|2023-10-05 19:30:00|33147|33129|33131.5|33113.5|33151.5|33133.5|33125.5|33107.5|0
1696534500000|2023-10-05 19:35:00|33131|33113|33126.5|33108.5|33142.5|33124.5|33121.5|33103.5|0
1696534800000|2023-10-05 19:40:00|33127.6|33109.6|33124.6|33106.6|33138.6|33120.6|33120.1|33102.1|0
1696535100000|2023-10-05 19:45:00|33123.6|33105.6|33141.1|33123.1|33155.6|33137.6|33120.6|33102.6|0
1696535400000|2023-10-05 19:50:00|33140.6|33122.6|33127.1|33109.1|33144.6|33126.6|33124.6|33106.6|0
1696535700000|2023-10-05 19:55:00|33128.1|33110.1|33128.6|33110.6|33138.1|33120.1|33109.6|33091.6|0
1696536000000|2023-10-05 20:00:00|33124.2|33106.2|33117.2|33099.2|33131.2|33113.2|33113.2|33095.2|0
1696536300000|2023-10-05 20:05:00|33116.2|33098.2|33106.7|33088.7|33117.2|33099.2|33106.2|33088.2|0
1696536600000|2023-10-05 20:10:00|33106.2|33088.2|33114.2|33096.2|33121.2|33103.2|33104.7|33086.7|0
1696536900000|2023-10-05 20:15:00|33115.2|33097.2|33106.7|33088.7|33115.2|33097.2|33106.2|33088.2|0
1696537200000|2023-10-05 20:20:00|33107.2|33089.2|33103.7|33085.7|33109.2|33091.2|33103.7|33085.7|0
1696537500000|2023-10-05 20:25:00|33104.2|33086.2|33099.7|33081.7|33109.7|33091.7|33099.7|33081.7|0
1696537800000|2023-10-05 20:30:00|33098.7|33080.7|33099.2|33081.2|33101.2|33083.2|33097.2|33079.2|0
1696538100000|2023-10-05 20:35:00|33100.2|33082.2|33103.2|33085.2|33107.7|33089.7|33099.2|33081.2|0
1696538400000|2023-10-05 20:40:00|33102.2|33084.2|33106.7|33088.7|33107.2|33089.2|33102.2|33084.2|0
1696538700000|2023-10-05 20:45:00|33106.2|33088.2|33102.2|33084.2|33107.2|33089.2|33102.2|33084.2|0
1696539000000|2023-10-05 20:50:00|33102.7|33084.7|33108.2|33090.2|33108.2|33090.2|33102.7|33084.7|0
1696539300000|2023-10-05 20:55:00|33107.7|33089.7|33107.6|33089.6|33111.7|33093.7|33104.7|33086.7|0
1696539600000|2023-10-05 21:00:00|33107.3|33089.3|33104.1|33086.1|33110.1|33092.1|33102.4|33084.4|0
1696539900000|2023-10-05 21:05:00|33104.2|33086.2|33104.1|33086.1|33105|33087|33103.8|33085.8|0
1696540200000|2023-10-05 21:10:00|33103.8|33085.8|33102.7|33084.7|33103.8|33085.8|33089.9|33071.9|0
1696540500000|2023-10-05 21:15:00|33103.5|33085.5|33101.1|33083.1|33103.5|33085.5|33097.9|33079.9|0
1696540800000|2023-10-05 21:20:00|33101.4|33083.4|33101.8|33083.8|33104|33086|33101.1|33083.1|0
1696541100000|2023-10-05 21:25:00|33101.5|33083.5|33101.2|33083.2|33101.8|33083.8|33101.2|33083.2|0
1696541400000|2023-10-05 21:30:00|33101|33083|33101.3|33083.3|33103.2|33085.2|33100.4|33082.4|0
1696541700000|2023-10-05 21:35:00|33101.5|33083.5|33101.4|33083.4|33104.1|33086.1|33098.2|33080.2|0
1696542000000|2023-10-05 21:40:00|33097.2|33079.2|33103.1|33085.1|33106.2|33088.2|33095.7|33077.7|0
1696542300000|2023-10-05 21:45:00|33102.9|33084.9|33101.8|33083.8|33103.7|33085.7|33101.8|33083.8|0
1696542600000|2023-10-05 21:50:00|33102.3|33084.3|33102.3|33084.3|33102.6|33084.6|33102.3|33084.3|0
1696542900000|2023-10-05 21:55:00|33101.5|33083.5|33101.1|33083.1|33103.6|33085.6|33100.2|33082.2|0
1696543200000|2023-10-05 22:00:00|33098.7|33080.7|33105.2|33087.2|33106.7|33088.7|33098.7|33080.7|0
1696543500000|2023-10-05 22:05:00|33103.2|33085.2|33104.2|33086.2|33104.7|33086.7|33099.7|33081.7|0
1696543800000|2023-10-05 22:10:00|33104.7|33086.7|33106.7|33088.7|33108.7|33090.7|33104.7|33086.7|0
1696544100000|2023-10-05 22:15:00|33107.2|33089.2|33105.7|33087.7|33107.2|33089.2|33103.7|33085.7|0
1696544400000|2023-10-05 22:20:00|33105.2|33087.2|33104.2|33086.2|33107.7|33089.7|33103.2|33085.2|0
1696544700000|2023-10-05 22:25:00|33104.7|33086.7|33108.7|33090.7|33110.2|33092.2|33104.2|33086.2|0
1696545000000|2023-10-05 22:30:00|33109.2|33091.2|33109.7|33091.7|33110.7|33092.7|33107.2|33089.2|0
1696545300000|2023-10-05 22:35:00|33110.2|33092.2|33108.2|33090.2|33111.7|33093.7|33106.7|33088.7|0
1696545600000|2023-10-05 22:40:00|33109.7|33091.7|33108.7|33090.7|33111.2|33093.2|33105.7|33087.7|0
1696545900000|2023-10-05 22:45:00|33108.2|33090.2|33115.2|33097.2|33116.2|33098.2|33107.2|33089.2|0
1696546200000|2023-10-05 22:50:00|33115.7|33097.7|33109.7|33091.7|33116.2|33098.2|33108.7|33090.7|0
1696546500000|2023-10-05 22:55:00|33109.2|33091.2|33114.8|33096.8|33115.8|33097.8|33109.2|33091.2|0
1696546800000|2023-10-05 23:00:00|33114.3|33096.3|33112.3|33094.3|33114.3|33096.3|33111.3|33093.3|0
1696547100000|2023-10-05 23:05:00|33112.8|33094.8|33115.3|33097.3|33116.3|33098.3|33111.3|33093.3|0
1696547400000|2023-10-05 23:10:00|33114.8|33096.8|33110.8|33092.8|33115.8|33097.8|33110.8|33092.8|0
1696547700000|2023-10-05 23:15:00|33111.3|33093.3|33103.8|33085.8|33112.3|33094.3|33102.3|33084.3|0
1696548000000|2023-10-05 23:20:00|33104.3|33086.3|33106.8|33088.8|33106.8|33088.8|33102.8|33084.8|0
1696548300000|2023-10-05 23:25:00|33106.3|33088.3|33104.8|33086.8|33108.8|33090.8|33104.8|33086.8|0
1696548600000|2023-10-05 23:30:00|33104.3|33086.3|33101.8|33083.8|33104.8|33086.8|33098.8|33080.8|0
1696548900000|2023-10-05 23:35:00|33101.3|33083.3|33100.8|33082.8|33102.8|33084.8|33099.3|33081.3|0
1696549200000|2023-10-05 23:40:00|33100.3|33082.3|33102.8|33084.8|33104.3|33086.3|33098.8|33080.8|0
1696549500000|2023-10-05 23:45:00|33102.3|33084.3|33100.3|33082.3|33106.3|33088.3|33099.3|33081.3|0
1696549800000|2023-10-05 23:50:00|33099.8|33081.8|33095.3|33077.3|33100.8|33082.8|33093.3|33075.3|0
1696550100000|2023-10-05 23:55:00|33094.8|33076.8|33097.3|33079.3|33099.3|33081.3|33093.3|33075.3|0
1696550400000|2023-10-06 00:00:00|33098.3|33080.3|33094.8|33076.8|33107.3|33089.3|33089.8|33071.8|0
1696550700000|2023-10-06 00:05:00|33095.3|33077.3|33101.3|33083.3|33104.8|33086.8|33091.8|33073.8|0
1696551000000|2023-10-06 00:10:00|33100.8|33082.8|33102.3|33084.3|33105.8|33087.8|33099.3|33081.3|0
1696551300000|2023-10-06 00:15:00|33102.8|33084.8|33102.8|33084.8|33106.3|33088.3|33097.8|33079.8|0
1696551600000|2023-10-06 00:20:00|33103.3|33085.3|33112.3|33094.3|33119.3|33101.3|33103.3|33085.3|0
1696551900000|2023-10-06 00:25:00|33111.8|33093.8|33114.3|33096.3|33115.3|33097.3|33107.8|33089.8|0
1696552200000|2023-10-06 00:30:00|33112.8|33094.8|33091.3|33073.3|33112.8|33094.8|33090.8|33072.8|0
1696552500000|2023-10-06 00:35:00|33090.8|33072.8|33097.8|33079.8|33103.3|33085.3|33090.8|33072.8|0
1696552800000|2023-10-06 00:40:00|33097.3|33079.3|33100.3|33082.3|33103.8|33085.8|33094.8|33076.8|0
1696553100000|2023-10-06 00:45:00|33100.8|33082.8|33118.8|33100.8|33120.8|33102.8|33099.8|33081.8|0
1696553400000|2023-10-06 00:50:00|33119.3|33101.3|33117.3|33099.3|33120.8|33102.8|33112.3|33094.3|0
1696553700000|2023-10-06 00:55:00|33116.8|33098.8|33119.8|33101.8|33122.8|33104.8|33116.3|33098.3|0
1696554000000|2023-10-06 01:00:00|33120.3|33102.3|33122.8|33104.8|33125.8|33107.8|33115.8|33097.8|0
1696554300000|2023-10-06 01:05:00|33122.3|33104.3|33125.8|33107.8|33128.3|33110.3|33118.8|33100.8|0
1696554600000|2023-10-06 01:10:00|33126.3|33108.3|33123.8|33105.8|33127.3|33109.3|33118.8|33100.8|0
1696554900000|2023-10-06 01:15:00|33122.8|33104.8|33121.8|33103.8|33127.3|33109.3|33120.3|33102.3|0
1696555200000|2023-10-06 01:20:00|33120.8|33102.8|33128.8|33110.8|33128.8|33110.8|33119.8|33101.8|0
1696555500000|2023-10-06 01:25:00|33129.3|33111.3|33116.3|33098.3|33129.8|33111.8|33114.8|33096.8|0
1696555800000|2023-10-06 01:30:00|33115.8|33097.8|33104.8|33086.8|33130.8|33112.8|33104.8|33086.8|0
1696556100000|2023-10-06 01:35:00|33105.8|33087.8|33130.8|33112.8|33132.8|33114.8|33105.8|33087.8|0
1696556400000|2023-10-06 01:40:00|33131.3|33113.3|33123.8|33105.8|33134.8|33116.8|33116.3|33098.3|0
1696556700000|2023-10-06 01:45:00|33122.8|33104.8|33119.8|33101.8|33131.3|33113.3|33107.8|33089.8|0
1696557000000|2023-10-06 01:50:00|33119.3|33101.3|33117.8|33099.8|33121.3|33103.3|33113.3|33095.3|0
1696557300000|2023-10-06 01:55:00|33117.3|33099.3|33122.8|33104.8|33123.8|33105.8|33113.3|33095.3|0
1696557600000|2023-10-06 02:00:00|33123.8|33105.8|33119.8|33101.8|33125.8|33107.8|33115.8|33097.8|0
1696557900000|2023-10-06 02:05:00|33119.3|33101.3|33127.8|33109.8|33128.8|33110.8|33117.8|33099.8|0
1696558200000|2023-10-06 02:10:00|33127.3|33109.3|33121.8|33103.8|33127.8|33109.8|33116.8|33098.8|0
1696558500000|2023-10-06 02:15:00|33121.3|33103.3|33109.8|33091.8|33123.8|33105.8|33109.8|33091.8|0
1696558800000|2023-10-06 02:20:00|33109.3|33091.3|33119.8|33101.8|33121.3|33103.3|33108.3|33090.3|0
1696559100000|2023-10-06 02:25:00|33119.3|33101.3|33117.8|33099.8|33123.3|33105.3|33114.8|33096.8|0
1696559400000|2023-10-06 02:30:00|33118.3|33100.3|33121.8|33103.8|33122.8|33104.8|33116.8|33098.8|0
1696559700000|2023-10-06 02:35:00|33122.3|33104.3|33128.8|33110.8|33128.8|33110.8|33122.3|33104.3|0
1696560000000|2023-10-06 02:40:00|33128.3|33110.3|33127.3|33109.3|33131.8|33113.8|33126.3|33108.3|0
1696560300000|2023-10-06 02:45:00|33126.8|33108.8|33129.3|33111.3|33132.3|33114.3|33126.8|33108.8|0
1696560600000|2023-10-06 02:50:00|33129.8|33111.8|33138.8|33120.8|33141.3|33123.3|33129.3|33111.3|0
1696560900000|2023-10-06 02:55:00|33138.3|33120.3|33135.8|33117.8|33139.8|33121.8|33133.8|33115.8|0
1696561200000|2023-10-06 03:00:00|33136.3|33118.3|33129.8|33111.8|33137.3|33119.3|33127.8|33109.8|0
1696561500000|2023-10-06 03:05:00|33129.3|33111.3|33122.3|33104.3|33130.8|33112.8|33120.8|33102.8|0
1696561800000|2023-10-06 03:10:00|33121.8|33103.8|33112.8|33094.8|33124.8|33106.8|33108.3|33090.3|0
1696562100000|2023-10-06 03:15:00|33112.3|33094.3|33115.8|33097.8|33119.8|33101.8|33112.3|33094.3|0
1696562400000|2023-10-06 03:20:00|33115.3|33097.3|33115.8|33097.8|33117.3|33099.3|33112.8|33094.8|0
1696562700000|2023-10-06 03:25:00|33116.3|33098.3|33117.3|33099.3|33119.3|33101.3|33113.8|33095.8|0
1696563000000|2023-10-06 03:30:00|33118.3|33100.3|33112.8|33094.8|33118.3|33100.3|33111.8|33093.8|0
1696563300000|2023-10-06 03:35:00|33112.3|33094.3|33106.3|33088.3|33112.8|33094.8|33104.3|33086.3|0
1696563600000|2023-10-06 03:40:00|33105.3|33087.3|33111.3|33093.3|33113.8|33095.8|33103.8|33085.8|0
1696563900000|2023-10-06 03:45:00|33110.8|33092.8|33110.3|33092.3|33114.3|33096.3|33109.3|33091.3|0
1696564200000|2023-10-06 03:50:00|33109.8|33091.8|33109.3|33091.3|33111.8|33093.8|33105.8|33087.8|0
1696564500000|2023-10-06 03:55:00|33107.8|33089.8|33111.8|33093.8|33113.8|33095.8|33107.8|33089.8|0
1696564800000|2023-10-06 04:00:00|33112.8|33094.8|33112.8|33094.8|33113.8|33095.8|33109.8|33091.8|0
1696565100000|2023-10-06 04:05:00|33112.3|33094.3|33113.3|33095.3|33114.8|33096.8|33111.3|33093.3|0
1696565400000|2023-10-06 04:10:00|33112.8|33094.8|33111.8|33093.8|33115.3|33097.3|33111.3|33093.3|0
1696565700000|2023-10-06 04:15:00|33112.3|33094.3|33113.3|33095.3|33114.3|33096.3|33111.3|33093.3|0
1696566000000|2023-10-06 04:20:00|33112.3|33094.3|33110.8|33092.8|33114.8|33096.8|33110.8|33092.8|0
1696566300000|2023-10-06 04:25:00|33111.3|33093.3|33113.8|33095.8|33114.3|33096.3|33109.8|33091.8|0
1696566600000|2023-10-06 04:30:00|33114.3|33096.3|33109.3|33091.3|33114.3|33096.3|33103.3|33085.3|0
1696566900000|2023-10-06 04:35:00|33108.8|33090.8|33109.3|33091.3|33112.3|33094.3|33108.3|33090.3|0
1696567200000|2023-10-06 04:40:00|33108.8|33090.8|33102.3|33084.3|33109.3|33091.3|33100.3|33082.3|0
1696567500000|2023-10-06 04:45:00|33103.3|33085.3|33103.3|33085.3|33104.3|33086.3|33100.3|33082.3|0
1696567800000|2023-10-06 04:50:00|33102.8|33084.8|33098.8|33080.8|33103.3|33085.3|33097.8|33079.8|0
1696568100000|2023-10-06 04:55:00|33098.3|33080.3|33090.8|33072.8|33099.3|33081.3|33087.8|33069.8|0
1696568400000|2023-10-06 05:00:00|33091.3|33073.3|33086.8|33068.8|33091.8|33073.8|33083.3|33065.3|0
1696568700000|2023-10-06 05:05:00|33087.3|33069.3|33082.8|33064.8|33089.3|33071.3|33082.3|33064.3|0
1696569000000|2023-10-06 05:10:00|33082.3|33064.3|33080.8|33062.8|33083.3|33065.3|33077.3|33059.3|0
1696569300000|2023-10-06 05:15:00|33081.3|33063.3|33079.8|33061.8|33083.3|33065.3|33075.8|33057.8|0
1696569600000|2023-10-06 05:20:00|33079.3|33061.3|33083.3|33065.3|33084.8|33066.8|33079.3|33061.3|0
1696569900000|2023-10-06 05:25:00|33082.8|33064.8|33076.3|33058.3|33084.8|33066.8|33073.3|33055.3|0
1696570200000|2023-10-06 05:30:00|33076.8|33058.8|33079.8|33061.8|33081.3|33063.3|33076.8|33058.8|0
1696570500000|2023-10-06 05:35:00|33079.3|33061.3|33078.3|33060.3|33084.8|33066.8|33077.3|33059.3|0
1696570800000|2023-10-06 05:40:00|33078.8|33060.8|33066.8|33048.8|33080.3|33062.3|33065.8|33047.8|0
1696571100000|2023-10-06 05:45:00|33067.3|33049.3|33067.8|33049.8|33068.3|33050.3|33062.3|33044.3|0
1696571400000|2023-10-06 05:50:00|33066.3|33048.3|33067.3|33049.3|33070.3|33052.3|33063.8|33045.8|0
1696571700000|2023-10-06 05:55:00|33067.8|33049.8|33068.3|33050.3|33068.3|33050.3|33065.8|33047.8|0
1696572000000|2023-10-06 06:00:00|33067.3|33049.3|33078.8|33060.8|33079.3|33061.3|33063.8|33045.8|0
1696572300000|2023-10-06 06:05:00|33079.3|33061.3|33087.8|33069.8|33091.3|33073.3|33079.3|33061.3|0
1696572600000|2023-10-06 06:10:00|33087.3|33069.3|33090.8|33072.8|33095.3|33077.3|33087.3|33069.3|0
1696572900000|2023-10-06 06:15:00|33090.3|33072.3|33083.8|33065.8|33093.3|33075.3|33079.3|33061.3|0
1696573200000|2023-10-06 06:20:00|33084.3|33066.3|33084.3|33066.3|33088.3|33070.3|33082.3|33064.3|0
1696573500000|2023-10-06 06:25:00|33084.8|33066.8|33067.8|33049.8|33084.8|33066.8|33067.8|33049.8|0
1696573800000|2023-10-06 06:30:00|33068.3|33050.3|33074.3|33056.3|33079.8|33061.8|33068.3|33050.3|0
1696574100000|2023-10-06 06:35:00|33073.8|33055.8|33079.3|33061.3|33081.3|33063.3|33069.8|33051.8|0
1696574400000|2023-10-06 06:40:00|33079.8|33061.8|33069.8|33051.8|33079.8|33061.8|33068.3|33050.3|0
1696574700000|2023-10-06 06:45:00|33069.3|33051.3|33076.8|33058.8|33076.8|33058.8|33066.3|33048.3|0
1696575000000|2023-10-06 06:50:00|33077.8|33059.8|33075.8|33057.8|33087.3|33069.3|33073.8|33055.8|0
1696575300000|2023-10-06 06:55:00|33076.8|33058.8|33086.3|33068.3|33086.3|33068.3|33072.8|33054.8|0
1696575600000|2023-10-06 07:00:00|33079.3|33061.3|33081.8|33063.8|33085.8|33067.8|33069.3|33051.3|0
1696575900000|2023-10-06 07:05:00|33081.3|33063.3|33081.8|33063.8|33088.3|33070.3|33080.8|33062.8|0
1696576200000|2023-10-06 07:10:00|33081.3|33063.3|33085.8|33067.8|33093.8|33075.8|33069.3|33051.3|0
1696576500000|2023-10-06 07:15:00|33087.3|33069.3|33085.3|33067.3|33088.8|33070.8|33079.8|33061.8|0
1696576800000|2023-10-06 07:20:00|33084.3|33066.3|33115.8|33097.8|33126.3|33108.3|33083.8|33065.8|0
1696577100000|2023-10-06 07:25:00|33114.8|33096.8|33107.8|33089.8|33118.8|33100.8|33103.8|33085.8|0
1696577400000|2023-10-06 07:30:00|33106.3|33088.3|33118.8|33100.8|33128.8|33110.8|33106.3|33088.3|0
1696577700000|2023-10-06 07:35:00|33117.8|33099.8|33123.3|33105.3|33124.3|33106.3|33106.8|33088.8|0
1696578000000|2023-10-06 07:40:00|33124.8|33106.8|33116.3|33098.3|33126.3|33108.3|33113.8|33095.8|0
1696578300000|2023-10-06 07:45:00|33115.8|33097.8|33104.8|33086.8|33122.8|33104.8|33104.8|33086.8|0
1696578600000|2023-10-06 07:50:00|33105.3|33087.3|33116.8|33098.8|33117.8|33099.8|33103.8|33085.8|0
1696578900000|2023-10-06 07:55:00|33117.8|33099.8|33133.8|33115.8|33137.8|33119.8|33117.8|33099.8|0
1696579200000|2023-10-06 08:00:00|33136.3|33118.3|33139.8|33121.8|33157.8|33139.8|33134.8|33116.8|0
1696579500000|2023-10-06 08:05:00|33140.8|33122.8|33156.3|33138.3|33163.3|33145.3|33140.8|33122.8|0
1696579800000|2023-10-06 08:10:00|33157.8|33139.8|33149.3|33131.3|33163.8|33145.8|33141.8|33123.8|0
1696580100000|2023-10-06 08:15:00|33148.3|33130.3|33155.3|33137.3|33156.8|33138.8|33143.8|33125.8|0
1696580400000|2023-10-06 08:20:00|33155.8|33137.8|33156.3|33138.3|33157.8|33139.8|33147.3|33129.3|0
1696580700000|2023-10-06 08:25:00|33155.8|33137.8|33160.3|33142.3|33161.8|33143.8|33151.3|33133.3|0
1696581000000|2023-10-06 08:30:00|33160.8|33142.8|33133.3|33115.3|33164.8|33146.8|33125.8|33107.8|0
1696581300000|2023-10-06 08:35:00|33132.8|33114.8|33137.3|33119.3|33138.8|33120.8|33129.8|33111.8|0
1696581600000|2023-10-06 08:40:00|33137.8|33119.8|33154.3|33136.3|33156.8|33138.8|33134.8|33116.8|0
1696581900000|2023-10-06 08:45:00|33154.8|33136.8|33153.8|33135.8|33161.8|33143.8|33149.8|33131.8|0
1696582200000|2023-10-06 08:50:00|33153.3|33135.3|33136.8|33118.8|33153.3|33135.3|33134.8|33116.8|0
1696582500000|2023-10-06 08:55:00|33137.3|33119.3|33131.8|33113.8|33144.3|33126.3|33131.3|33113.3|0
1696582800000|2023-10-06 09:00:00|33131.3|33113.3|33137.8|33119.8|33138.8|33120.8|33124.8|33106.8|0
1696583100000|2023-10-06 09:05:00|33137.3|33119.3|33138.8|33120.8|33144.8|33126.8|33133.3|33115.3|0
1696583400000|2023-10-06 09:10:00|33139.3|33121.3|33146.8|33128.8|33151.8|33133.8|33138.8|33120.8|0
1696583700000|2023-10-06 09:15:00|33145.3|33127.3|33138.3|33120.3|33152.3|33134.3|33133.3|33115.3|0
1696584000000|2023-10-06 09:20:00|33136.8|33118.8|33152.3|33134.3|33153.8|33135.8|33135.8|33117.8|0
1696584300000|2023-10-06 09:25:00|33152.8|33134.8|33157.8|33139.8|33159.3|33141.3|33145.8|33127.8|0
1696584600000|2023-10-06 09:30:00|33156.8|33138.8|33166.3|33148.3|33168.3|33150.3|33151.3|33133.3|0
1696584900000|2023-10-06 09:35:00|33165.8|33147.8|33155.3|33137.3|33169.3|33151.3|33155.3|33137.3|0
1696585200000|2023-10-06 09:40:00|33154.3|33136.3|33157.8|33139.8|33165.8|33147.8|33151.3|33133.3|0
1696585500000|2023-10-06 09:45:00|33158.3|33140.3|33150.3|33132.3|33159.3|33141.3|33146.8|33128.8|0
1696585800000|2023-10-06 09:50:00|33149.8|33131.8|33156.3|33138.3|33162.3|33144.3|33144.3|33126.3|0
1696586100000|2023-10-06 09:55:00|33155.8|33137.8|33168.3|33150.3|33170.3|33152.3|33154.8|33136.8|0
1696586400000|2023-10-06 10:00:00|33168.8|33150.8|33173.8|33155.8|33178.8|33160.8|33160.3|33142.3|0
1696586700000|2023-10-06 10:05:00|33173.3|33155.3|33190.8|33172.8|33191.3|33173.3|33171.3|33153.3|0
1696587000000|2023-10-06 10:10:00|33191.3|33173.3|33199.3|33181.3|33203.3|33185.3|33188.3|33170.3|0
1696587300000|2023-10-06 10:15:00|33198.8|33180.8|33202.3|33184.3|33211.3|33193.3|33198.8|33180.8|0
1696587600000|2023-10-06 10:20:00|33202.8|33184.8|33207.3|33189.3|33210.8|33192.8|33202.3|33184.3|0
1696587900000|2023-10-06 10:25:00|33205.8|33187.8|33210.8|33192.8|33213.3|33195.3|33203.3|33185.3|0
1696588200000|2023-10-06 10:30:00|33207.3|33189.3|33221.8|33203.8|33226.3|33208.3|33206.3|33188.3|0
1696588500000|2023-10-06 10:35:00|33222.3|33204.3|33223.8|33205.8|33225.3|33207.3|33219.8|33201.8|0
1696588800000|2023-10-06 10:40:00|33223.3|33205.3|33227.8|33209.8|33229.3|33211.3|33218.8|33200.8|0
1696589100000|2023-10-06 10:45:00|33228.3|33210.3|33206.8|33188.8|33228.3|33210.3|33204.3|33186.3|0
1696589400000|2023-10-06 10:50:00|33206.3|33188.3|33198.3|33180.3|33208.8|33190.8|33196.8|33178.8|0
1696589700000|2023-10-06 10:55:00|33198.8|33180.8|33200.8|33182.8|33204.3|33186.3|33193.3|33175.3|0
1696590000000|2023-10-06 11:00:00|33201.3|33183.3|33191.8|33173.8|33201.8|33183.8|33188.3|33170.3|0
1696590300000|2023-10-06 11:05:00|33191.3|33173.3|33181.3|33163.3|33195.3|33177.3|33176.8|33158.8|0
1696590600000|2023-10-06 11:10:00|33181.8|33163.8|33186.3|33168.3|33194.3|33176.3|33180.8|33162.8|0
1696590900000|2023-10-06 11:15:00|33188.3|33170.3|33197.3|33179.3|33199.3|33181.3|33185.8|33167.8|0
1696591200000|2023-10-06 11:20:00|33198.3|33180.3|33183.3|33165.3|33203.3|33185.3|33182.3|33164.3|0
1696591500000|2023-10-06 11:25:00|33182.8|33164.8|33179.3|33161.3|33186.8|33168.8|33173.3|33155.3|0
1696591800000|2023-10-06 11:30:00|33179.8|33161.8|33175.3|33157.3|33184.3|33166.3|33167.3|33149.3|0
1696592100000|2023-10-06 11:35:00|33175.8|33157.8|33171.8|33153.8|33178.3|33160.3|33167.3|33149.3|0
1696592400000|2023-10-06 11:40:00|33172.3|33154.3|33172.3|33154.3|33177.3|33159.3|33168.8|33150.8|0
1696592700000|2023-10-06 11:45:00|33171.8|33153.8|33179.8|33161.8|33185.8|33167.8|33171.8|33153.8|0
1696593000000|2023-10-06 11:50:00|33180.3|33162.3|33169.8|33151.8|33189.3|33171.3|33169.8|33151.8|0
1696593300000|2023-10-06 11:55:00|33170.3|33152.3|33160.8|33142.8|33170.8|33152.8|33159.8|33141.8|0
1696593600000|2023-10-06 12:00:00|33160.3|33142.3|33169.8|33151.8|33175.3|33157.3|33151.8|33133.8|0
1696593900000|2023-10-06 12:05:00|33168.8|33150.8|33170.8|33152.8|33187.8|33169.8|33165.8|33147.8|0
1696594200000|2023-10-06 12:10:00|33172.8|33154.8|33163.8|33145.8|33174.8|33156.8|33158.3|33140.3|0
1696594500000|2023-10-06 12:15:00|33163.3|33145.3|33161.3|33143.3|33172.8|33154.8|33158.3|33140.3|0
1696594800000|2023-10-06 12:20:00|33160.8|33142.8|33154.8|33136.8|33164.8|33146.8|33149.3|33131.3|0
1696595100000|2023-10-06 12:25:00|33155.3|33137.3|33156.3|33138.3|33163.8|33145.8|33146.3|33128.3|0
1696595400000|2023-10-06 12:30:00|33157.3|33139.3|32898.8|32880.8|33157.3|33139.3|32889.8|32871.8|0
1696595700000|2023-10-06 12:35:00|32895.3|32877.3|32940.8|32922.8|32969.3|32951.3|32895.3|32877.3|0
1696596000000|2023-10-06 12:40:00|32937.8|32919.8|32957.3|32939.3|32980.8|32962.8|32923.8|32905.8|0
1696596300000|2023-10-06 12:45:00|32953.8|32935.8|32905.8|32887.8|32963.3|32945.3|32905.8|32887.8|0
1696596600000|2023-10-06 12:50:00|32903.3|32885.3|32898.8|32880.8|32923.3|32905.3|32860.3|32842.3|0
1696596900000|2023-10-06 12:55:00|32895.3|32877.3|32911.3|32893.3|32915.3|32897.3|32875.3|32857.3|0
1696597200000|2023-10-06 13:00:00|32905.8|32887.8|32895.8|32877.8|32927.8|32909.8|32887.8|32869.8|0
1696597500000|2023-10-06 13:05:00|32903.8|32885.8|32963.8|32945.8|32974.3|32956.3|32895.3|32877.3|0
1696597800000|2023-10-06 13:10:00|32962.8|32944.8|32968.8|32950.8|32993.8|32975.8|32944.8|32926.8|0
1696598100000|2023-10-06 13:15:00|32970.8|32952.8|33028.8|33010.8|33031.8|33013.8|32970.8|32952.8|0
1696598400000|2023-10-06 13:20:00|33029.3|33011.3|33078.8|33060.8|33083.8|33065.8|33029.3|33011.3|0
1696598700000|2023-10-06 13:25:00|33083.8|33065.8|33043.3|33025.3|33091.8|33073.8|33029.8|33011.8|0
1696599000000|2023-10-06 13:30:00|33046.3|33028.3|33026.8|33008.8|33069.3|33051.3|33012.3|32994.3|0
1696599300000|2023-10-06 13:35:00|33023.8|33005.8|32946.8|32928.8|33030.8|33012.8|32944.3|32926.3|0
1696599600000|2023-10-06 13:40:00|32943.3|32925.3|32960.3|32942.3|32997.8|32979.8|32914.8|32896.8|0
1696599900000|2023-10-06 13:45:00|32959.3|32941.3|32948.3|32930.3|33023.3|33005.3|32948.3|32930.3|0
1696600200000|2023-10-06 13:50:00|32949.1|32931.1|32958.1|32940.1|32987.1|32969.1|32930.1|32912.1|0
1696600500000|2023-10-06 13:55:00|32965.1|32947.1|32972.1|32954.1|32985.6|32967.6|32908.1|32890.1|0
1696600800000|2023-10-06 14:00:00|32965.6|32947.6|32932.6|32914.6|32978.6|32960.6|32917.6|32899.6|0
1696601100000|2023-10-06 14:05:00|32929.6|32911.6|32884.6|32866.6|32931.1|32913.1|32872.1|32854.1|0
1696601400000|2023-10-06 14:10:00|32884.1|32866.1|32924.6|32906.6|32956.6|32938.6|32870.1|32852.1|0
1696601700000|2023-10-06 14:15:00|32925.1|32907.1|32892.1|32874.1|32933.1|32915.1|32892.1|32874.1|0
1696602000000|2023-10-06 14:20:00|32894.5|32876.5|32959.5|32941.5|32959.5|32941.5|32856|32838|0
1696602300000|2023-10-06 14:25:00|32958.5|32940.5|32989.5|32971.5|32992|32974|32940.5|32922.5|0
1696602600000|2023-10-06 14:30:00|32991|32973|33034.5|33016.5|33052|33034|32991|32973|0
1696602900000|2023-10-06 14:35:00|33031.5|33013.5|33095.5|33077.5|33100|33082|33031.5|33013.5|0
1696603200000|2023-10-06 14:40:00|33093|33075|33109|33091|33118|33100|33078.5|33060.5|0
1696603500000|2023-10-06 14:45:00|33107|33089|33091|33073|33124.5|33106.5|33086.5|33068.5|0
1696603800000|2023-10-06 14:50:00|33090|33072|33049|33031|33104|33086|33046.5|33028.5|0
1696604100000|2023-10-06 14:55:00|33049.5|33031.5|33068|33050|33080.5|33062.5|33023|33005|0
1696604400000|2023-10-06 15:00:00|33069|33051|33130.5|33112.5|33132.5|33114.5|33066|33048|0
1696604700000|2023-10-06 15:05:00|33129|33111|33166|33148|33170.5|33152.5|33104.5|33086.5|0
1696605000000|2023-10-06 15:10:00|33165|33147|33171.5|33153.5|33200|33182|33165|33147|0
1696605300000|2023-10-06 15:15:00|33169|33151|33177.5|33159.5|33210.5|33192.5|33163.5|33145.5|0
1696605600000|2023-10-06 15:20:00|33179|33161|33212.5|33194.5|33214|33196|33175|33157|0
1696605900000|2023-10-06 15:25:00|33213.5|33195.5|33272|33254|33290.5|33272.5|33206.5|33188.5|0
1696606200000|2023-10-06 15:30:00|33276|33258|33324.5|33306.5|33330.5|33312.5|33276|33258|0
1696606500000|2023-10-06 15:35:00|33327|33309|33340.5|33322.5|33349.5|33331.5|33304|33286|0
1696606800000|2023-10-06 15:40:00|33344.5|33326.5|33381|33363|33400|33382|33341.5|33323.5|0
1696607100000|2023-10-06 15:45:00|33383|33365|33429|33411|33429|33411|33365|33347|0
1696607400000|2023-10-06 15:50:00|33427.5|33409.5|33432.5|33414.5|33440.5|33422.5|33406.5|33388.5|0
1696607700000|2023-10-06 15:55:00|33433|33415|33471|33453|33477|33459|33422|33404|0
1696608000000|2023-10-06 16:00:00|33469.5|33451.5|33446.5|33428.5|33489|33471|33441|33423|0
1696608300000|2023-10-06 16:05:00|33448|33430|33434.3|33416.3|33456|33438|33424.8|33406.8|0
1696608600000|2023-10-06 16:10:00|33435.3|33417.3|33405.3|33387.3|33440.3|33422.3|33397.8|33379.8|0
1696608900000|2023-10-06 16:15:00|33405.8|33387.8|33420.8|33402.8|33427.3|33409.3|33399.3|33381.3|0
1696609200000|2023-10-06 16:20:00|33422.3|33404.3|33373.8|33355.8|33424.8|33406.8|33362.3|33344.3|0
1696609500000|2023-10-06 16:25:00|33370.3|33352.3|33387.3|33369.3|33404.8|33386.8|33360.8|33342.8|0
1696609800000|2023-10-06 16:30:00|33387.8|33369.8|33351.8|33333.8|33391.3|33373.3|33350.8|33332.8|0
1696610100000|2023-10-06 16:35:00|33351.3|33333.3|33351.3|33333.3|33381.8|33363.8|33344.3|33326.3|0
1696610400000|2023-10-06 16:40:00|33352.8|33334.8|33387.2|33369.2|33387.2|33369.2|33349.3|33331.3|0
1696610700000|2023-10-06 16:45:00|33386.2|33368.2|33389.7|33371.7|33402.7|33384.7|33381.2|33363.2|0
1696611000000|2023-10-06 16:50:00|33393.2|33375.2|33367.2|33349.2|33398.2|33380.2|33360.7|33342.7|0
1696611300000|2023-10-06 16:55:00|33366.7|33348.7|33362.7|33344.7|33377.7|33359.7|33354.7|33336.7|0
1696611600000|2023-10-06 17:00:00|33364.7|33346.7|33368.2|33350.2|33381.7|33363.7|33361.2|33343.2|0
1696611900000|2023-10-06 17:05:00|33367.2|33349.2|33380.7|33362.7|33391.2|33373.2|33362.2|33344.2|0
1696612200000|2023-10-06 17:10:00|33380.2|33362.2|33418.7|33400.7|33419.7|33401.7|33352.2|33334.2|0
1696612500000|2023-10-06 17:15:00|33420.2|33402.2|33419.2|33401.2|33427.2|33409.2|33411.2|33393.2|0
1696612800000|2023-10-06 17:20:00|33421.7|33403.7|33456.7|33438.7|33463.7|33445.7|33412.7|33394.7|0
1696613100000|2023-10-06 17:25:00|33459.2|33441.2|33445.2|33427.2|33466.2|33448.2|33436.2|33418.2|0
1696613400000|2023-10-06 17:30:00|33445.7|33427.7|33475.2|33457.2|33477.2|33459.2|33444.2|33426.2|0
1696613700000|2023-10-06 17:35:00|33475.7|33457.7|33449.7|33431.7|33475.7|33457.7|33428.7|33410.7|0
1696614000000|2023-10-06 17:40:00|33448.7|33430.7|33428.2|33410.2|33454.7|33436.7|33421.2|33403.2|0
1696614300000|2023-10-06 17:45:00|33429.2|33411.2|33439.9|33421.9|33445.9|33427.9|33413.7|33395.7|0
1696614600000|2023-10-06 17:50:00|33439.4|33421.4|33437.9|33419.9|33445.9|33427.9|33421.4|33403.4|0
1696614900000|2023-10-06 17:55:00|33438.9|33420.9|33467.4|33449.4|33471.4|33453.4|33436.9|33418.9|0
1696615200000|2023-10-06 18:00:00|33466.9|33448.9|33455.4|33437.4|33468.9|33450.9|33443.9|33425.9|0
1696615500000|2023-10-06 18:05:00|33454.4|33436.4|33462.4|33444.4|33468.4|33450.4|33435.9|33417.9|0
1696615800000|2023-10-06 18:10:00|33463.9|33445.9|33461.4|33443.4|33481.4|33463.4|33458.4|33440.4|0
1696616100000|2023-10-06 18:15:00|33462.4|33444.4|33463.9|33445.9|33473.4|33455.4|33456.9|33438.9|0
1696616400000|2023-10-06 18:20:00|33463.4|33445.4|33478.4|33460.4|33483.9|33465.9|33461.9|33443.9|0
1696616700000|2023-10-06 18:25:00|33477.9|33459.9|33516.4|33498.4|33518.4|33500.4|33477.9|33459.9|0
1696617000000|2023-10-06 18:30:00|33517.9|33499.9|33524.4|33506.4|33528.9|33510.9|33506.9|33488.9|0
1696617300000|2023-10-06 18:35:00|33524.9|33506.9|33560.9|33542.9|33562.9|33544.9|33522.4|33504.4|0
1696617600000|2023-10-06 18:40:00|33561.9|33543.9|33557.9|33539.9|33569.9|33551.9|33547.4|33529.4|0
1696617900000|2023-10-06 18:45:00|33559.9|33541.9|33557.9|33539.9|33570.9|33552.9|33550.9|33532.9|0
1696618200000|2023-10-06 18:50:00|33556.9|33538.9|33538.4|33520.4|33556.9|33538.9|33535.9|33517.9|0
1696618500000|2023-10-06 18:55:00|33536.9|33518.9|33539.9|33521.9|33543.9|33525.9|33525.9|33507.9|0
1696618800000|2023-10-06 19:00:00|33540.9|33522.9|33502.9|33484.9|33543.9|33525.9|33502.9|33484.9|0
1696619100000|2023-10-06 19:05:00|33500.9|33482.9|33521.9|33503.9|33533.9|33515.9|33492.9|33474.9|0
1696619400000|2023-10-06 19:10:00|33520.9|33502.9|33496.6|33478.6|33520.9|33502.9|33489.1|33471.1|0
1696619700000|2023-10-06 19:15:00|33497.6|33479.6|33490.6|33472.6|33504.6|33486.6|33475.6|33457.6|0
1696620000000|2023-10-06 19:20:00|33488.1|33470.1|33513.6|33495.6|33519.1|33501.1|33480.6|33462.6|0
1696620300000|2023-10-06 19:25:00|33510.6|33492.6|33519.1|33501.1|33523.1|33505.1|33502.1|33484.1|0
1696620600000|2023-10-06 19:30:00|33517.1|33499.1|33491.6|33473.6|33528.6|33510.6|33482.1|33464.1|0
1696620900000|2023-10-06 19:35:00|33488.6|33470.6|33517.1|33499.1|33517.6|33499.6|33487.1|33469.1|0
1696621200000|2023-10-06 19:40:00|33520.1|33502.1|33494.1|33476.1|33521.1|33503.1|33490.6|33472.6|0
1696621500000|2023-10-06 19:45:00|33491.6|33473.6|33485.6|33467.6|33502.6|33484.6|33481.6|33463.6|0
1696621800000|2023-10-06 19:50:00|33477.1|33459.1|33430.1|33412.1|33481.1|33463.1|33428.6|33410.6|0
1696622100000|2023-10-06 19:55:00|33429.6|33411.6|33413.6|33395.6|33443.1|33425.1|33406.6|33388.6|0
1696622400000|2023-10-06 20:00:00|33417.6|33399.6|33435.1|33417.1|33439.6|33421.6|33407.6|33389.6|0
1696622700000|2023-10-06 20:05:00|33435.6|33417.6|33438.6|33420.6|33447.6|33429.6|33435.6|33417.6|0
1696623000000|2023-10-06 20:10:00|33438.1|33420.1|33447.6|33429.6|33449.1|33431.1|33430.1|33412.1|0
1696623300000|2023-10-06 20:15:00|33446.1|33428.1|33440.6|33422.6|33450.1|33432.1|33435.1|33417.1|0
1696623600000|2023-10-06 20:20:00|33440.1|33422.1|33443.6|33425.6|33445.6|33427.6|33439.1|33421.1|0
1696623900000|2023-10-06 20:25:00|33443.1|33425.1|33443.6|33425.6|33446.6|33428.6|33442.6|33424.6|0
1696624200000|2023-10-06 20:30:00|33444.6|33426.6|33443.1|33425.1|33444.6|33426.6|33441.6|33423.6|0
1696624500000|2023-10-06 20:35:00|33442.6|33424.6|33446.1|33428.1|33446.6|33428.6|33442.6|33424.6|0
1696624800000|2023-10-06 20:40:00|33446.6|33428.6|33442.6|33424.6|33448.1|33430.1|33442.1|33424.1|0
1696625100000|2023-10-06 20:45:00|33442.1|33424.1|33434.1|33416.1|33442.6|33424.6|33433.6|33415.6|0
1696625400000|2023-10-06 20:50:00|33433.6|33415.6|33436.6|33418.6|33440.1|33422.1|33433.6|33415.6|0
1696625700000|2023-10-06 20:55:00|33436.1|33418.1|33440.4|33422.4|33440.4|33422.4|33430.1|33412.1|0
1696662000000|2023-10-07 07:00:00|33441.1|33423.1|33433.5|33415.5|33441.1|33423.1|33433.5|33415.5|0
1696662300000|2023-10-07 07:05:00|33429.9|33411.9|33424.2|33406.2|33429.9|33411.9|33424.2|33406.2|0
1696662600000|2023-10-07 07:10:00|33422.2|33404.2|33422.2|33404.2|33422.2|33404.2|33422.2|33404.2|0
1696663800000|2023-10-07 07:30:00|33419.3|33401.3|33419.3|33401.3|33419.3|33401.3|33419.3|33401.3|0
1696664700000|2023-10-07 07:45:00|33415.3|33397.3|33415.3|33397.3|33415.3|33397.3|33415.3|33397.3|0
1696665000000|2023-10-07 07:50:00|33413.9|33395.9|33413.1|33395.1|33413.9|33395.9|33413.1|33395.1|0
1696665300000|2023-10-07 07:55:00|33411.7|33393.7|33411.7|33393.7|33411.7|33393.7|33411.7|33393.7|0
1696667100000|2023-10-07 08:25:00|33410.9|33392.9|33410.9|33392.9|33410.9|33392.9|33410.9|33392.9|0
1696667700000|2023-10-07 08:35:00|33410.4|33392.4|33387.6|33369.6|33410.4|33392.4|33387.4|33369.4|0
1696668000000|2023-10-07 08:40:00|33393.4|33375.4|33393.4|33375.4|33393.4|33375.4|33393.4|33375.4|0
1696668900000|2023-10-07 08:55:00|33392.7|33374.7|33392.7|33374.7|33392.7|33374.7|33392.7|33374.7|0
1696670100000|2023-10-07 09:15:00|33392.8|33374.8|33392.8|33374.8|33392.8|33374.8|33392.8|33374.8|0
1696670400000|2023-10-07 09:20:00|33393.1|33375.1|33393.1|33375.1|33393.1|33375.1|33393.1|33375.1|0
1696671600000|2023-10-07 09:40:00|33385.6|33367.6|33380.6|33362.6|33385.6|33367.6|33380.6|33362.6|0
1696671900000|2023-10-07 09:45:00|33380.8|33362.8|33382.7|33364.7|33382.7|33364.7|33380.8|33362.8|0
1696672200000|2023-10-07 09:50:00|33375.2|33357.2|33375.2|33357.2|33375.2|33357.2|33375.2|33357.2|0
1696672500000|2023-10-07 09:55:00|33376.2|33356.2|33379.1|33359.1|33379.1|33359.1|33375.5|33355.5|0
1696672800000|2023-10-07 10:00:00|33379|33359|33371.9|33351.9|33379|33359|33371.9|33351.9|0
1696673100000|2023-10-07 10:05:00|33372.7|33352.7|33370.3|33350.3|33373.5|33353.5|33370.3|33350.3|0
1696673400000|2023-10-07 10:10:00|33369.5|33349.5|33365.3|33345.3|33369.5|33349.5|33364.5|33344.5|0
1696673700000|2023-10-07 10:15:00|33371.8|33351.8|33371.8|33351.8|33371.8|33351.8|33371.8|33351.8|0
1696674300000|2023-10-07 10:25:00|33367.8|33347.8|33362|33342|33367.8|33347.8|33362|33342|0
1696674600000|2023-10-07 10:30:00|33362.2|33342.2|33364.7|33344.7|33364.7|33344.7|33362.2|33342.2|0
1696675200000|2023-10-07 10:40:00|33363.2|33343.2|33356.6|33336.6|33365.6|33345.6|33356.6|33336.6|0
1696675500000|2023-10-07 10:45:00|33357.6|33335.6|33357|33335|33357.6|33335.6|33357|33335|0
1696675800000|2023-10-07 10:50:00|33356.8|33334.8|33356.8|33334.8|33356.8|33334.8|33356.8|33334.8|0
1696676100000|2023-10-07 10:55:00|33352.7|33330.7|33352.9|33330.9|33352.9|33330.9|33352.7|33330.7|0
1696676700000|2023-10-07 11:05:00|33349.9|33327.9|33347.9|33325.9|33349.9|33327.9|33347.9|33325.9|0
1696677000000|2023-10-07 11:10:00|33348.1|33326.1|33348.1|33326.1|33348.1|33326.1|33348.1|33326.1|0
1696677600000|2023-10-07 11:20:00|33347.2|33325.2|33347.2|33325.2|33347.2|33325.2|33347.2|33325.2|0
1696677900000|2023-10-07 11:25:00|33353.7|33331.7|33328.7|33306.7|33355.3|33333.3|33328.7|33306.7|0
1696678200000|2023-10-07 11:30:00|33328.8|33306.8|33326.1|33304.1|33328.8|33306.8|33323.8|33301.8|0
1696678500000|2023-10-07 11:35:00|33326.9|33304.9|33332|33310|33332|33310|33326.9|33304.9|0
1696679100000|2023-10-07 11:45:00|33333.4|33311.4|33333.4|33311.4|33333.4|33311.4|33333.4|33311.4|0
1696679400000|2023-10-07 11:50:00|33333.6|33311.6|33333.6|33311.6|33333.6|33311.6|33333.6|33311.6|0
1696680600000|2023-10-07 12:10:00|33333.8|33311.8|33333.9|33311.9|33333.9|33311.9|33333.8|33311.8|0
1696681200000|2023-10-07 12:20:00|33342.2|33320.2|33351.2|33329.2|33351.2|33329.2|33342.2|33320.2|0
1696681500000|2023-10-07 12:25:00|33353.4|33331.4|33358.4|33336.4|33358.4|33336.4|33353.4|33331.4|0
1696681800000|2023-10-07 12:30:00|33358.7|33336.7|33358.7|33336.7|33358.7|33336.7|33358.7|33336.7|0
1696682100000|2023-10-07 12:35:00|33359.1|33337.1|33359.1|33337.1|33359.1|33337.1|33359.1|33337.1|0
1696682400000|2023-10-07 12:40:00|33358.8|33336.8|33362.4|33340.4|33362.4|33340.4|33358.8|33336.8|0
1696682700000|2023-10-07 12:45:00|33360.8|33338.8|33360.8|33338.8|33360.8|33338.8|33360.8|33338.8|0
1696683000000|2023-10-07 12:50:00|33361.1|33339.1|33361.1|33339.1|33361.1|33339.1|33361.1|33339.1|0
1696683300000|2023-10-07 12:55:00|33359.5|33337.5|33359.5|33337.5|33359.5|33337.5|33359.5|33337.5|0
1696683600000|2023-10-07 13:00:00|33351.1|33329.1|33351.1|33329.1|33351.1|33329.1|33351.1|33329.1|0
1696683900000|2023-10-07 13:05:00|33346.1|33324.1|33341.1|33319.1|33346.1|33324.1|33341.1|33319.1|0
1696684200000|2023-10-07 13:10:00|33339.1|33317.1|33339.1|33317.1|33339.1|33317.1|33339.1|33317.1|0
1696685100000|2023-10-07 13:25:00|33339.4|33317.4|33339.4|33317.4|33339.4|33317.4|33339.4|33317.4|0
1696686300000|2023-10-07 13:45:00|33340.2|33318.2|33340.2|33318.2|33340.2|33318.2|33340.2|33318.2|0
1696686600000|2023-10-07 13:50:00|33339.8|33317.8|33339.8|33317.8|33339.8|33317.8|33339.8|33317.8|0
1696687500000|2023-10-07 14:05:00|33339|33317|33339.8|33317.8|33339.8|33317.8|33339|33317|0
1696687800000|2023-10-07 14:10:00|33340.5|33318.5|33339.4|33317.4|33340.5|33318.5|33339.4|33317.4|0
1696688400000|2023-10-07 14:20:00|33339.6|33317.6|33339.6|33317.6|33339.6|33317.6|33339.6|33317.6|0
1696689000000|2023-10-07 14:30:00|33341.2|33319.2|33341.2|33319.2|33341.2|33319.2|33341.2|33319.2|0
1696689300000|2023-10-07 14:35:00|33341.3|33319.3|33341.2|33319.2|33341.3|33319.3|33341.2|33319.2|0
1696690500000|2023-10-07 14:55:00|33341.3|33319.3|33341.3|33319.3|33341.3|33319.3|33341.3|33319.3|0
1696691700000|2023-10-07 15:15:00|33341.2|33319.2|33341.2|33319.2|33341.2|33319.2|33341.2|33319.2|0
1696692600000|2023-10-07 15:30:00|33340.4|33318.4|33340.4|33318.4|33340.4|33318.4|33340.4|33318.4|0
1696695000000|2023-10-07 16:10:00|33340.9|33318.9|33341.6|33319.6|33341.6|33319.6|33340.9|33318.9|0
1696695300000|2023-10-07 16:15:00|33342.3|33320.3|33348.2|33326.2|33348.2|33326.2|33342.3|33320.3|0
1696695600000|2023-10-07 16:20:00|33349|33327|33349|33327|33349|33327|33349|33327|0
1696695900000|2023-10-07 16:25:00|33353|33331|33353|33331|33353|33331|33353|33331|0
1696696200000|2023-10-07 16:30:00|33357.1|33335.1|33361.3|33339.3|33361.3|33339.3|33357.1|33335.1|0
1696696800000|2023-10-07 16:40:00|33362.1|33340.1|33362.1|33340.1|33362.1|33340.1|33362.1|33340.1|0
1696698300000|2023-10-07 17:05:00|33365.5|33343.5|33365.5|33343.5|33365.5|33343.5|33365.5|33343.5|0
1696698600000|2023-10-07 17:10:00|33366.7|33344.7|33366.9|33344.9|33366.9|33344.9|33366.7|33344.7|0
1696698900000|2023-10-07 17:15:00|33365.3|33343.3|33365.3|33343.3|33365.3|33343.3|33365.3|33343.3|0
1696699500000|2023-10-07 17:25:00|33365.1|33343.1|33365.1|33343.1|33365.1|33343.1|33365.1|33343.1|0
1696699800000|2023-10-07 17:30:00|33363.7|33341.7|33363.7|33341.7|33363.7|33341.7|33363.7|33341.7|0
1696700100000|2023-10-07 17:35:00|33364.6|33342.6|33364.6|33342.6|33364.6|33342.6|33364.6|33342.6|0
1696700400000|2023-10-07 17:40:00|33364.5|33342.5|33364.5|33342.5|33364.5|33342.5|33364.5|33342.5|0
1696700700000|2023-10-07 17:45:00|33363.8|33341.8|33354.5|33332.5|33363.8|33341.8|33354.5|33332.5|0
1696701300000|2023-10-07 17:55:00|33348.9|33326.9|33348.9|33326.9|33348.9|33326.9|33348.9|33326.9|0
1696701900000|2023-10-07 18:05:00|33349.1|33327.1|33349.8|33327.8|33349.8|33327.8|33349.1|33327.1|0
1696702500000|2023-10-07 18:15:00|33348.2|33326.2|33348.2|33326.2|33348.2|33326.2|33348.2|33326.2|0
1696702800000|2023-10-07 18:20:00|33349|33327|33349|33327|33349|33327|33349|33327|0
1696704300000|2023-10-07 18:45:00|33342.5|33320.5|33343.3|33321.3|33343.3|33321.3|33342.5|33320.5|0
1696705800000|2023-10-07 19:10:00|33343.2|33321.2|33343.2|33321.2|33343.2|33321.2|33343.2|33321.2|0
1696706100000|2023-10-07 19:15:00|33345.3|33323.3|33345.3|33323.3|33345.3|33323.3|33345.3|33323.3|0
1696707600000|2023-10-07 19:40:00|33345.5|33323.5|33345.7|33323.7|33345.7|33323.7|33345.5|33323.5|0
1696708800000|2023-10-07 20:00:00|33353.7|33331.7|33353.7|33331.7|33353.7|33331.7|33353.7|33331.7|0
1696709700000|2023-10-07 20:15:00|33352.9|33330.9|33352.5|33330.5|33352.9|33330.9|33352.5|33330.5|0
1696711500000|2023-10-07 20:45:00|33360.9|33338.9|33360.7|33338.7|33360.9|33338.9|33360.7|33338.7|0
1696711800000|2023-10-07 20:50:00|33359.1|33337.1|33359.1|33337.1|33359.1|33337.1|33359.1|33337.1|0
1696712400000|2023-10-07 21:00:00|33365.6|33343.6|33355.1|33333.1|33365.6|33343.6|33355.1|33333.1|0
1696713600000|2023-10-07 21:20:00|33363.1|33341.1|33363|33341|33363.1|33341.1|33363|33341|0
1696713900000|2023-10-07 21:25:00|33362.8|33340.8|33362.8|33340.8|33362.8|33340.8|33362.8|33340.8|0
1696714200000|2023-10-07 21:30:00|33359.8|33337.8|33357.8|33335.8|33359.8|33337.8|33357.8|33335.8|0
1696714800000|2023-10-07 21:40:00|33358|33336|33358|33336|33358|33336|33358|33336|0
1696716900000|2023-10-07 22:15:00|33356|33334|33356|33334|33356|33334|33356|33334|0
1696717200000|2023-10-07 22:20:00|33355.2|33333.2|33355.2|33333.2|33355.2|33333.2|33355.2|33333.2|0
1696717500000|2023-10-07 22:25:00|33354.4|33332.4|33350.4|33328.4|33354.4|33332.4|33350.4|33328.4|0
1696717800000|2023-10-07 22:30:00|33342.1|33320.1|33331|33309|33342.1|33320.1|33331|33309|0
1696718100000|2023-10-07 22:35:00|33327|33305|33327.4|33305.4|33327.4|33305.4|33325|33303|0
1696718700000|2023-10-07 22:45:00|33327.6|33305.6|33327.6|33305.6|33327.6|33305.6|33327.6|33305.6|0
1696719600000|2023-10-07 23:00:00|33326.6|33304.6|33326.6|33304.6|33326.6|33304.6|33326.6|33304.6|0
1696720500000|2023-10-07 23:15:00|33318.2|33296.2|33314.2|33292.2|33318.2|33296.2|33314.2|33292.2|0
1696720800000|2023-10-07 23:20:00|33314.4|33292.4|33314.4|33292.4|33314.4|33292.4|33314.4|33292.4|0
1696721100000|2023-10-07 23:25:00|33314.6|33292.6|33312.6|33290.6|33314.6|33292.6|33312.6|33290.6|0
1696722600000|2023-10-07 23:50:00|33313.4|33291.4|33314.2|33292.2|33314.2|33292.2|33313.4|33291.4|0
1696722900000|2023-10-07 23:55:00|33322.5|33300.5|33322.7|33300.7|33322.7|33300.7|33322.5|33300.5|0
1696723200000|2023-10-08 00:00:00|33323.5|33301.5|33325.5|33303.5|33325.5|33303.5|33323.5|33301.5|0
1696724100000|2023-10-08 00:15:00|33325.1|33303.1|33325.1|33303.1|33325.1|33303.1|33325.1|33303.1|0
1696725300000|2023-10-08 00:35:00|33324.3|33302.3|33324.3|33302.3|33324.3|33302.3|33324.3|33302.3|0
1696726500000|2023-10-08 00:55:00|33323.4|33301.4|33323.4|33301.4|33323.4|33301.4|33323.4|33301.4|0
1696728600000|2023-10-08 01:30:00|33323.2|33301.2|33323.2|33301.2|33323.2|33301.2|33323.2|33301.2|0
1696728900000|2023-10-08 01:35:00|33322.4|33300.4|33322.4|33300.4|33322.4|33300.4|33322.4|33300.4|0
1696731900000|2023-10-08 02:25:00|33319|33297|33319.8|33297.8|33319.8|33297.8|33319|33297|0
1696732500000|2023-10-08 02:35:00|33314.8|33292.8|33314.8|33292.8|33314.8|33292.8|33314.8|33292.8|0
1696733100000|2023-10-08 02:45:00|33315|33293|33315|33293|33315|33293|33315|33293|0
1696733700000|2023-10-08 02:55:00|33315.1|33293.1|33315.1|33293.1|33315.1|33293.1|33315.1|33293.1|0
1696734300000|2023-10-08 03:05:00|33316.5|33294.5|33316.5|33294.5|33316.5|33294.5|33316.5|33294.5|0
1696735500000|2023-10-08 03:25:00|33316.6|33294.6|33316.6|33294.6|33316.6|33294.6|33316.6|33294.6|0
1696736400000|2023-10-08 03:40:00|33320|33298|33320|33298|33320|33298|33320|33298|0
1696736700000|2023-10-08 03:45:00|33320.1|33298.1|33320.1|33298.1|33320.1|33298.1|33320.1|33298.1|0
1696737600000|2023-10-08 04:00:00|33321.4|33299.4|33321.4|33299.4|33321.4|33299.4|33321.4|33299.4|0
1696739700000|2023-10-08 04:35:00|33322.1|33300.1|33322.1|33300.1|33322.1|33300.1|33322.1|33300.1|0
1696743600000|2023-10-08 05:40:00|33323.1|33301.1|33323.1|33301.1|33323.1|33301.1|33323.1|33301.1|0
1696745700000|2023-10-08 06:15:00|33315.1|33293.1|33299|33277|33315.1|33293.1|33299|33277|0
1696746000000|2023-10-08 06:20:00|33299.8|33277.8|33294.3|33272.3|33299.8|33277.8|33291|33269|0
1696746300000|2023-10-08 06:25:00|33302.3|33280.3|33303.3|33281.3|33303.3|33281.3|33302.3|33280.3|0
1696746900000|2023-10-08 06:35:00|33303.5|33281.5|33306.9|33284.9|33306.9|33284.9|33303.5|33281.5|0
1696747200000|2023-10-08 06:40:00|33295.3|33273.3|33295.5|33273.5|33295.5|33273.5|33295.3|33273.3|0
1696747500000|2023-10-08 06:45:00|33303.6|33281.6|33303.6|33281.6|33303.6|33281.6|33303.6|33281.6|0
1696747800000|2023-10-08 06:50:00|33303.3|33281.3|33303.3|33281.3|33303.3|33281.3|33303.3|33281.3|0
1696748100000|2023-10-08 06:55:00|33302.5|33280.5|33302.5|33280.5|33302.5|33280.5|33302.5|33280.5|0
1696748400000|2023-10-08 07:00:00|33303.4|33281.4|33303.4|33281.4|33303.4|33281.4|33303.4|33281.4|0
1696748700000|2023-10-08 07:05:00|33305|33283|33322.8|33300.8|33322.8|33300.8|33305|33283|0
1696749000000|2023-10-08 07:10:00|33321.2|33299.2|33312.9|33290.9|33321.2|33299.2|33312.9|33290.9|0
1696749300000|2023-10-08 07:15:00|33304.5|33282.5|33304.5|33282.5|33304.5|33282.5|33304.5|33282.5|0
1696749600000|2023-10-08 07:20:00|33301.1|33279.1|33292.7|33270.7|33301.3|33279.3|33292.7|33270.7|0
1696749900000|2023-10-08 07:25:00|33293.5|33271.5|33284|33262|33294.3|33272.3|33284|33262|0
1696750200000|2023-10-08 07:30:00|33279.9|33257.9|33294.2|33272.2|33294.2|33272.2|33279.9|33257.9|0
1696750800000|2023-10-08 07:40:00|33295.5|33273.5|33295.5|33273.5|33295.5|33273.5|33295.5|33273.5|0
1696751100000|2023-10-08 07:45:00|33295.3|33273.3|33295.1|33273.1|33295.3|33273.3|33295.1|33273.1|0
1696752000000|2023-10-08 08:00:00|33295|33273|33303.9|33281.9|33303.9|33281.9|33295|33273|0
1696752600000|2023-10-08 08:10:00|33305.1|33283.1|33305.1|33283.1|33305.1|33283.1|33305.1|33283.1|0
1696752900000|2023-10-08 08:15:00|33306.7|33284.7|33298.4|33276.4|33306.9|33284.9|33298.4|33276.4|0
1696753800000|2023-10-08 08:30:00|33299.2|33277.2|33299.2|33277.2|33299.2|33277.2|33299.2|33277.2|0
1696754100000|2023-10-08 08:35:00|33295.8|33273.8|33283|33261|33295.8|33273.8|33283|33261|0
1696754400000|2023-10-08 08:40:00|33283.2|33261.2|33282|33260|33283.2|33261.2|33282|33260|0
1696754700000|2023-10-08 08:45:00|33282.2|33260.2|33282.2|33260.2|33282.2|33260.2|33282.2|33260.2|0
1696755000000|2023-10-08 08:50:00|33282.8|33260.8|33282.8|33260.8|33282.8|33260.8|33282.8|33260.8|0
1696755300000|2023-10-08 08:55:00|33286|33264|33287.6|33265.6|33287.6|33265.6|33286|33264|0
1696755600000|2023-10-08 09:00:00|33288.4|33266.4|33288.8|33266.8|33288.8|33266.8|33288.4|33266.4|0
1696755900000|2023-10-08 09:05:00|33284.8|33262.8|33288.9|33266.9|33288.9|33266.9|33284.8|33262.8|0
1696756200000|2023-10-08 09:10:00|33289.4|33267.4|33289.9|33267.9|33289.9|33267.9|33289.4|33267.4|0
1696756500000|2023-10-08 09:15:00|33290.1|33268.1|33290.1|33268.1|33290.1|33268.1|33290.1|33268.1|0
1696756800000|2023-10-08 09:20:00|33292.5|33270.5|33294.9|33272.9|33294.9|33272.9|33292.5|33270.5|0
1696757700000|2023-10-08 09:35:00|33293.5|33271.5|33293.5|33271.5|33293.5|33271.5|33293.5|33271.5|0
1696758600000|2023-10-08 09:50:00|33294.3|33272.3|33294.3|33272.3|33294.3|33272.3|33294.3|33272.3|0
1696758900000|2023-10-08 09:55:00|33295.7|33273.7|33295.7|33273.7|33295.7|33273.7|33295.7|33273.7|0
1696759500000|2023-10-08 10:05:00|33295.9|33273.9|33295.9|33273.9|33295.9|33273.9|33295.9|33273.9|0
1696760400000|2023-10-08 10:20:00|33298|33276|33298.7|33276.7|33298.7|33276.7|33298|33276|0
1696761000000|2023-10-08 10:30:00|33306.8|33284.8|33306.8|33284.8|33306.8|33284.8|33306.8|33284.8|0
1696761300000|2023-10-08 10:35:00|33308.2|33286.2|33312.3|33290.3|33313.1|33291.1|33308.2|33286.2|0
1696761600000|2023-10-08 10:40:00|33312.1|33290.1|33313.4|33291.4|33314.2|33292.2|33312.1|33290.1|0
1696761900000|2023-10-08 10:45:00|33305.1|33283.1|33307.1|33277.1|33307.1|33283.1|33303.1|33277.1|0
1696762200000|2023-10-08 10:50:00|33308.3|33278.3|33303|33273|33308.3|33278.3|33303|33273|0
1696762800000|2023-10-08 11:00:00|33303.6|33273.6|33303.6|33273.6|33303.6|33273.6|33303.6|33273.6|0
1696764300000|2023-10-08 11:25:00|33303|33273|33303|33273|33303|33273|33303|33273|0
1696764900000|2023-10-08 11:35:00|33298.1|33268.1|33298.1|33268.1|33298.1|33268.1|33298.1|33268.1|0
1696765500000|2023-10-08 11:45:00|33298.4|33268.4|33294.4|33264.4|33298.4|33268.4|33294.4|33264.4|0
1696765800000|2023-10-08 11:50:00|33290.7|33260.7|33290.7|33260.7|33290.7|33260.7|33290.7|33260.7|0
1696766100000|2023-10-08 11:55:00|33290.5|33260.5|33292.6|33262.6|33292.6|33262.6|33290.5|33260.5|0
1696767600000|2023-10-08 12:20:00|33298.8|33268.8|33300|33270|33300|33270|33298.8|33268.8|0
1696769400000|2023-10-08 12:50:00|33300.6|33270.6|33300.6|33270.6|33300.6|33270.6|33300.6|33270.6|0
1696770900000|2023-10-08 13:15:00|33295.6|33275.6|33295.6|33275.6|33295.6|33275.6|33295.6|33275.6|0
1696771500000|2023-10-08 13:25:00|33292.4|33272.4|33292.4|33272.4|33292.4|33272.4|33292.4|33272.4|0
1696771800000|2023-10-08 13:30:00|33292.6|33272.6|33292.6|33272.6|33292.6|33272.6|33292.6|33272.6|0
1696772100000|2023-10-08 13:35:00|33293.4|33273.4|33293.4|33273.4|33293.4|33273.4|33293.4|33273.4|0
1696773300000|2023-10-08 13:55:00|33288.3|33268.3|33291.7|33271.7|33291.7|33271.7|33288.3|33268.3|0
1696774200000|2023-10-08 14:10:00|33291.5|33271.5|33291.5|33271.5|33291.5|33271.5|33291.5|33271.5|0
1696774500000|2023-10-08 14:15:00|33292.9|33272.9|33291.5|33271.5|33292.9|33272.9|33291.5|33271.5|0
1696775100000|2023-10-08 14:25:00|33291.2|33271.2|33291.2|33271.2|33291.2|33271.2|33291.2|33271.2|0
1696775700000|2023-10-08 14:35:00|33286.4|33266.4|33286.4|33266.4|33286.4|33266.4|33286.4|33266.4|0
1696776000000|2023-10-08 14:40:00|33282.7|33262.7|33282.7|33262.7|33282.7|33262.7|33282.7|33262.7|0
1696777200000|2023-10-08 15:00:00|33281.9|33261.9|33284.1|33264.1|33284.1|33264.1|33281.9|33261.9|0
1696777500000|2023-10-08 15:05:00|33284.2|33264.2|33286.7|33266.7|33286.7|33266.7|33284.2|33264.2|0
1696777800000|2023-10-08 15:10:00|33285.9|33265.9|33281.1|33261.1|33285.9|33265.9|33281.1|33261.1|0
1696778100000|2023-10-08 15:15:00|33280.3|33260.3|33280.3|33260.3|33280.3|33260.3|33280.3|33260.3|0
1696778400000|2023-10-08 15:20:00|33280.2|33260.2|33281.6|33261.6|33281.6|33261.6|33280.2|33260.2|0
1696779300000|2023-10-08 15:35:00|33289.7|33269.7|33289.7|33269.7|33289.7|33269.7|33289.7|33269.7|0
1696779600000|2023-10-08 15:40:00|33290|33270|33290|33270|33290|33270|33290|33270|0
1696779900000|2023-10-08 15:45:00|33283.2|33263.2|33283.2|33263.2|33283.2|33263.2|33283.2|33263.2|0
1696780200000|2023-10-08 15:50:00|33282.4|33262.4|33282.4|33262.4|33282.4|33262.4|33282.4|33262.4|0
1696781100000|2023-10-08 16:05:00|33277.3|33257.3|33277.3|33257.3|33277.3|33257.3|33277.3|33257.3|0
1696781400000|2023-10-08 16:10:00|33269.2|33249.2|33274.1|33254.1|33274.1|33254.1|33265.2|33245.2|0
1696781700000|2023-10-08 16:15:00|33273.9|33253.9|33272.3|33252.3|33273.9|33253.9|33272.3|33252.3|0
1696782300000|2023-10-08 16:25:00|33272.5|33252.5|33272.5|33252.5|33272.5|33252.5|33272.5|33252.5|0
1696782600000|2023-10-08 16:30:00|33276.5|33256.5|33276.5|33256.5|33276.5|33256.5|33276.5|33256.5|0
1696783200000|2023-10-08 16:40:00|33276.7|33256.7|33270.8|33250.8|33276.7|33256.7|33270.8|33250.8|0
1696783500000|2023-10-08 16:45:00|33269.4|33249.4|33269.4|33249.4|33269.4|33249.4|33269.4|33249.4|0
1696784100000|2023-10-08 16:55:00|33273.5|33253.5|33273.5|33253.5|33273.5|33253.5|33273.5|33253.5|0
1696786200000|2023-10-08 17:30:00|33261.2|33241.2|33261.2|33241.2|33261.2|33241.2|33261.2|33241.2|0
1696786500000|2023-10-08 17:35:00|33260.4|33240.4|33257.2|33237.2|33260.4|33240.4|33257.2|33237.2|0
1696786800000|2023-10-08 17:40:00|33255|33235|33251.5|33231.5|33255|33235|33251.5|33231.5|0
1696787100000|2023-10-08 17:45:00|33249.9|33229.9|33251.7|33231.7|33251.7|33231.7|33249.9|33229.9|0
1696787400000|2023-10-08 17:50:00|33242.5|33222.5|33246.6|33226.6|33246.6|33226.6|33242.5|33222.5|0
1696788300000|2023-10-08 18:05:00|33239.7|33219.7|33239.7|33219.7|33239.7|33219.7|33239.7|33219.7|0
1696788600000|2023-10-08 18:10:00|33240.1|33220.1|33240.4|33220.4|33240.4|33220.4|33240.1|33220.1|0
1696788900000|2023-10-08 18:15:00|33240.5|33220.5|33238.9|33218.9|33240.5|33220.5|33238.9|33218.9|0
1696789200000|2023-10-08 18:20:00|33239.1|33219.1|33239.2|33219.2|33239.2|33219.2|33239.1|33219.1|0
1696789500000|2023-10-08 18:25:00|33239.4|33219.4|33239.4|33219.4|33239.4|33219.4|33239.4|33219.4|0
1696790100000|2023-10-08 18:35:00|33247.5|33227.5|33246.5|33226.5|33247.5|33227.5|33245.6|33225.6|0
1696790400000|2023-10-08 18:40:00|33245.8|33225.8|33245.4|33225.4|33245.8|33225.8|33245.4|33225.4|0
1696790700000|2023-10-08 18:45:00|33245.6|33225.6|33246.2|33226.2|33246.2|33226.2|33245.6|33225.6|0
1696791300000|2023-10-08 18:55:00|33246.3|33226.3|33254.3|33234.3|33254.3|33234.3|33245.6|33225.6|0
1696791900000|2023-10-08 19:05:00|33255.1|33235.1|33255.1|33235.1|33255.1|33235.1|33255.1|33235.1|0
1696792500000|2023-10-08 19:15:00|33255.9|33235.9|33255.9|33235.9|33255.9|33235.9|33255.9|33235.9|0
1696792800000|2023-10-08 19:20:00|33248.7|33228.7|33249.6|33229.6|33249.6|33229.6|33248.7|33228.7|0
1696793400000|2023-10-08 19:30:00|33253.2|33233.2|33253.2|33233.2|33253.2|33233.2|33253.2|33233.2|0
1696793700000|2023-10-08 19:35:00|33253.3|33233.3|33254.8|33234.8|33254.8|33234.8|33253.3|33233.3|0
1696794000000|2023-10-08 19:40:00|33251.4|33231.4|33253.1|33233.1|33253.1|33233.1|33251.4|33231.4|0
1696794600000|2023-10-08 19:50:00|33253.5|33233.5|33253.5|33233.5|33253.5|33233.5|33253.5|33233.5|0
1696795200000|2023-10-08 20:00:00|33254.3|33234.3|33253.9|33233.9|33254.3|33234.3|33252.8|33232.8|0
1696795500000|2023-10-08 20:05:00|33256.3|33236.3|33256.7|33236.7|33256.7|33236.7|33256.3|33236.3|0
1696795800000|2023-10-08 20:10:00|33257.5|33237.5|33267.2|33247.2|33268.8|33248.8|33257.5|33237.5|0
1696796100000|2023-10-08 20:15:00|33267|33247|33276.2|33256.2|33276.2|33256.2|33267|33247|0
1696796400000|2023-10-08 20:20:00|33276|33256|33274.6|33254.6|33276|33256|33274.6|33254.6|0
1696796700000|2023-10-08 20:25:00|33275.4|33255.4|33275.4|33255.4|33275.4|33255.4|33275.4|33255.4|0
1696797000000|2023-10-08 20:30:00|33276.3|33256.3|33276.3|33256.3|33276.3|33256.3|33276.3|33256.3|0
1696797600000|2023-10-08 20:40:00|33275.5|33255.5|33253.8|33233.8|33275.5|33255.5|33253.8|33233.8|0
1696797900000|2023-10-08 20:45:00|33251.8|33231.8|33253.2|33233.2|33254.8|33234.8|33239.2|33219.2|0
1696798200000|2023-10-08 20:50:00|33252.8|33232.8|33252.8|33232.8|33252.8|33232.8|33252.8|33232.8|0
1696798500000|2023-10-08 20:55:00|33252.7|33232.7|33251|33231|33252.7|33232.7|33251|33231|0
1696798800000|2023-10-08 21:00:00|33247.6|33227.6|33246.6|33226.6|33247.6|33227.6|33246.6|33226.6|0
1696799100000|2023-10-08 21:05:00|33246.9|33226.9|33248.1|33228.1|33248.1|33228.1|33246.9|33226.9|0
1696799400000|2023-10-08 21:10:00|33241|33221|33241|33221|33241|33221|33241|33221|0
1696800000000|2023-10-08 21:20:00|33236.1|33216.1|33236.1|33216.1|33236.1|33216.1|33236.1|33216.1|0
1696800300000|2023-10-08 21:25:00|33238.9|33218.9|33239.7|33219.7|33239.7|33219.7|33238.9|33218.9|0
1696800600000|2023-10-08 21:30:00|33232.5|33212.5|33217|33197|33232.5|33212.5|33211.2|33191.2|0
1696800900000|2023-10-08 21:35:00|33221|33201|33211.2|33191.2|33221.2|33201.2|33211.2|33191.2|0
1696802400000|2023-10-08 22:00:00|33437.1|33417.1|33207.6|33187.6|33437.1|33417.1|33207.6|33187.6|0
1696802700000|2023-10-08 22:05:00|33208.1|33188.1|33165.6|33145.6|33239.1|33219.1|33159.1|33139.1|0
1696803000000|2023-10-08 22:10:00|33168.6|33148.6|33196.6|33176.6|33220.6|33200.6|33168.1|33148.1|0
1696803300000|2023-10-08 22:15:00|33197.6|33177.6|33228.1|33208.1|33238.6|33218.6|33196.6|33176.6|0
1696803600000|2023-10-08 22:20:00|33229.1|33209.1|33251.6|33231.6|33252.1|33232.1|33224.6|33204.6|0
1696803900000|2023-10-08 22:25:00|33252.1|33232.1|33252.6|33232.6|33262.6|33242.6|33249.6|33229.6|0
1696804200000|2023-10-08 22:30:00|33252.1|33232.1|33237.1|33217.1|33257.1|33237.1|33236.6|33216.6|0
1696804500000|2023-10-08 22:35:00|33237.6|33217.6|33227.1|33207.1|33251.1|33231.1|33222.1|33202.1|0
1696804800000|2023-10-08 22:40:00|33226.6|33206.6|33233.1|33213.1|33252.1|33232.1|33225.1|33205.1|0
1696805100000|2023-10-08 22:45:00|33232.1|33212.1|33226.6|33206.6|33244.1|33224.1|33225.6|33205.6|0
1696805400000|2023-10-08 22:50:00|33225.6|33205.6|33213.1|33193.1|33227.6|33207.6|33199.1|33179.1|0
1696805700000|2023-10-08 22:55:00|33212.1|33192.1|33211.6|33191.6|33216.6|33196.6|33209.1|33189.1|0
1696806000000|2023-10-08 23:00:00|33212.6|33192.6|33223.1|33203.1|33223.1|33203.1|33211.1|33191.1|0
1696806300000|2023-10-08 23:05:00|33225.1|33205.1|33223.1|33203.1|33229.1|33209.1|33206.1|33186.1|0
1696806600000|2023-10-08 23:10:00|33223.6|33203.6|33222.1|33202.1|33227.1|33207.1|33218.1|33198.1|0
1696806900000|2023-10-08 23:15:00|33222.6|33202.6|33232.1|33212.1|33243.6|33223.6|33221.6|33201.6|0
1696807200000|2023-10-08 23:20:00|33232.6|33212.6|33230.6|33210.6|33233.1|33213.1|33220.6|33200.6|0
1696807500000|2023-10-08 23:25:00|33230.1|33210.1|33235.6|33215.6|33240.1|33220.1|33226.1|33206.1|0
1696807800000|2023-10-08 23:30:00|33236.1|33216.1|33228.6|33208.6|33239.6|33219.6|33227.1|33207.1|0
1696808100000|2023-10-08 23:35:00|33228.1|33208.1|33239.1|33219.1|33243.6|33223.6|33228.1|33208.1|0
1696808400000|2023-10-08 23:40:00|33238.6|33218.6|33247.1|33227.1|33252.1|33232.1|33238.6|33218.6|0
1696808700000|2023-10-08 23:45:00|33247.6|33227.6|33238.1|33218.1|33247.6|33227.6|33230.6|33210.6|0
1696809000000|2023-10-08 23:50:00|33237.6|33217.6|33237.1|33217.1|33243.1|33223.1|33232.1|33212.1|0
1696809300000|2023-10-08 23:55:00|33236.6|33216.6|33247.6|33227.6|33250.6|33230.6|33233.1|33213.1|0
1696809600000|2023-10-09 00:00:00|33247.1|33227.1|33230.1|33210.1|33255.1|33235.1|33229.6|33209.6|0
1696809900000|2023-10-09 00:05:00|33231.6|33211.6|33218.1|33198.1|33238.6|33218.6|33216.1|33196.1|0
1696810200000|2023-10-09 00:10:00|33218.6|33198.6|33205.1|33185.1|33225.1|33205.1|33201.1|33181.1|0
1696810500000|2023-10-09 00:15:00|33204.6|33184.6|33226.1|33206.1|33231.1|33211.1|33204.6|33184.6|0
1696810800000|2023-10-09 00:20:00|33226.6|33206.6|33231.1|33211.1|33235.1|33215.1|33216.1|33196.1|0
1696811100000|2023-10-09 00:25:00|33230.6|33210.6|33229.1|33209.1|33239.1|33219.1|33224.1|33204.1|0
1696811400000|2023-10-09 00:30:00|33229.6|33209.6|33229.6|33209.6|33229.6|33209.6|33219.1|33199.1|0
1696811700000|2023-10-09 00:35:00|33233.1|33213.1|33235.6|33215.6|33239.6|33219.6|33229.1|33209.1|0
1696812000000|2023-10-09 00:40:00|33235.1|33215.1|33225.1|33205.1|33241.1|33221.1|33224.1|33204.1|0
1696812300000|2023-10-09 00:45:00|33226.6|33206.6|33233.6|33213.6|33236.6|33216.6|33221.6|33201.6|0
1696812600000|2023-10-09 00:50:00|33234.1|33214.1|33238.6|33218.6|33242.1|33222.1|33232.1|33212.1|0
1696812900000|2023-10-09 00:55:00|33239.1|33219.1|33233.1|33213.1|33241.6|33221.6|33227.6|33207.6|0
1696813200000|2023-10-09 01:00:00|33233.6|33213.6|33214.6|33194.6|33233.6|33213.6|33214.6|33194.6|0
1696813500000|2023-10-09 01:05:00|33214.1|33194.1|33205.1|33185.1|33222.6|33202.6|33199.1|33179.1|0
1696813800000|2023-10-09 01:10:00|33204.6|33184.6|33201.1|33181.1|33205.1|33185.1|33195.6|33175.6|0
1696814100000|2023-10-09 01:15:00|33201.6|33181.6|33216.1|33196.1|33216.1|33196.1|33199.6|33179.6|0
1696814400000|2023-10-09 01:20:00|33216.6|33196.6|33216.1|33196.1|33219.1|33199.1|33213.6|33193.6|0
1696814700000|2023-10-09 01:25:00|33216.6|33196.6|33219.1|33199.1|33221.6|33201.6|33212.6|33192.6|0
1696815000000|2023-10-09 01:30:00|33219.6|33199.6|33207.6|33187.6|33219.6|33199.6|33200.1|33180.1|0
1696815300000|2023-10-09 01:35:00|33208.1|33188.1|33211.1|33191.1|33212.6|33192.6|33203.1|33183.1|0
1696815600000|2023-10-09 01:40:00|33211.6|33191.6|33218.1|33198.1|33218.1|33198.1|33207.1|33187.1|0
1696815900000|2023-10-09 01:45:00|33218.6|33198.6|33213.1|33193.1|33218.6|33198.6|33208.6|33188.6|0
1696816200000|2023-10-09 01:50:00|33212.6|33192.6|33213.1|33193.1|33215.6|33195.6|33205.1|33185.1|0
1696816500000|2023-10-09 01:55:00|33213.6|33193.6|33221.6|33201.6|33224.1|33204.1|33213.1|33193.1|0
1696816800000|2023-10-09 02:00:00|33221.1|33201.1|33218.6|33198.6|33230.6|33210.6|33217.6|33197.6|0
1696817100000|2023-10-09 02:05:00|33218.1|33198.1|33225.1|33205.1|33230.6|33210.6|33216.6|33196.6|0
1696817400000|2023-10-09 02:10:00|33225.6|33205.6|33220.6|33200.6|33226.1|33206.1|33220.6|33200.6|0
1696817700000|2023-10-09 02:15:00|33222.1|33202.1|33222.1|33202.1|33224.1|33204.1|33218.1|33198.1|0
1696818000000|2023-10-09 02:20:00|33222.6|33202.6|33232.6|33212.6|33234.6|33214.6|33222.1|33202.1|0
1696818300000|2023-10-09 02:25:00|33232.1|33212.1|33228.1|33208.1|33233.6|33213.6|33224.6|33204.6|0
1696818600000|2023-10-09 02:30:00|33228.6|33208.6|33221.1|33201.1|33229.6|33209.6|33219.1|33199.1|0
1696818900000|2023-10-09 02:35:00|33221.6|33201.6|33218.1|33198.1|33223.6|33203.6|33216.1|33196.1|0
1696819200000|2023-10-09 02:40:00|33218.6|33198.6|33224.1|33204.1|33224.6|33204.6|33217.1|33197.1|0
1696819500000|2023-10-09 02:45:00|33224.6|33204.6|33221.1|33201.1|33227.1|33207.1|33220.1|33200.1|0
1696819800000|2023-10-09 02:50:00|33220.6|33200.6|33227.6|33207.6|33231.1|33211.1|33220.6|33200.6|0
1696820100000|2023-10-09 02:55:00|33228.1|33208.1|33225.6|33205.6|33229.6|33209.6|33224.1|33204.1|0
1696820400000|2023-10-09 03:00:00|33226.1|33206.1|33225.1|33205.1|33227.1|33207.1|33219.1|33199.1|0
1696820700000|2023-10-09 03:05:00|33224.6|33204.6|33221.1|33201.1|33225.6|33205.6|33216.1|33196.1|0
1696821000000|2023-10-09 03:10:00|33221.6|33201.6|33221.1|33201.1|33223.1|33203.1|33219.6|33199.6|0
1696821300000|2023-10-09 03:15:00|33221.6|33201.6|33216.6|33196.6|33223.1|33203.1|33214.1|33194.1|0
1696821600000|2023-10-09 03:20:00|33216.1|33196.1|33212.1|33192.1|33219.1|33199.1|33211.1|33191.1|0
1696821900000|2023-10-09 03:25:00|33212.6|33192.6|33213.1|33193.1|33215.6|33195.6|33211.6|33191.6|0
1696822200000|2023-10-09 03:30:00|33212.6|33192.6|33205.1|33185.1|33212.6|33192.6|33204.1|33184.1|0
1696822500000|2023-10-09 03:35:00|33205.6|33185.6|33209.1|33189.1|33210.1|33190.1|33204.6|33184.6|0
1696822800000|2023-10-09 03:40:00|33209.6|33189.6|33208.1|33188.1|33211.6|33191.6|33207.1|33187.1|0
1696823100000|2023-10-09 03:45:00|33208.6|33188.6|33203.6|33183.6|33208.6|33188.6|33203.6|33183.6|0
1696823400000|2023-10-09 03:50:00|33203.1|33183.1|33202.1|33182.1|33206.6|33186.6|33201.6|33181.6|0
1696823700000|2023-10-09 03:55:00|33202.6|33182.6|33183.6|33163.6|33203.1|33183.1|33183.1|33163.1|0
1696824000000|2023-10-09 04:00:00|33186.1|33166.1|33191.1|33171.1|33194.1|33174.1|33185.1|33165.1|0
1696824300000|2023-10-09 04:05:00|33191.6|33171.6|33187.1|33167.1|33192.1|33172.1|33184.6|33164.6|0
1696824600000|2023-10-09 04:10:00|33186.6|33166.6|33193.6|33173.6|33196.1|33176.1|33186.6|33166.6|0
1696824900000|2023-10-09 04:15:00|33194.1|33174.1|33191.1|33171.1|33197.6|33177.6|33191.1|33171.1|0
1696825200000|2023-10-09 04:20:00|33190.6|33170.6|33198.1|33178.1|33198.6|33178.6|33188.6|33168.6|0
1696825500000|2023-10-09 04:25:00|33198.6|33178.6|33197.1|33177.1|33199.6|33179.6|33195.6|33175.6|0
1696825800000|2023-10-09 04:30:00|33196.6|33176.6|33197.1|33177.1|33201.1|33181.1|33192.1|33172.1|0
1696826100000|2023-10-09 04:35:00|33197.6|33177.6|33208.1|33188.1|33209.1|33189.1|33197.1|33177.1|0
1696826400000|2023-10-09 04:40:00|33207.6|33187.6|33211.1|33191.1|33214.1|33194.1|33206.6|33186.6|0
1696826700000|2023-10-09 04:45:00|33210.6|33190.6|33211.6|33191.6|33213.6|33193.6|33208.1|33188.1|0
1696827000000|2023-10-09 04:50:00|33212.1|33192.1|33212.1|33192.1|33215.6|33195.6|33210.1|33190.1|0
1696827300000|2023-10-09 04:55:00|33211.6|33191.6|33210.6|33190.6|33213.6|33193.6|33209.6|33189.6|0
1696827600000|2023-10-09 05:00:00|33211.1|33191.1|33219.1|33199.1|33220.6|33200.6|33208.1|33188.1|0
1696827900000|2023-10-09 05:05:00|33219.6|33199.6|33215.1|33195.1|33225.6|33205.6|33215.1|33195.1|0
1696828200000|2023-10-09 05:10:00|33215.6|33195.6|33213.6|33193.6|33221.1|33201.1|33213.6|33193.6|0
1696828500000|2023-10-09 05:15:00|33214.6|33194.6|33215.1|33195.1|33219.6|33199.6|33213.1|33193.1|0
1696828800000|2023-10-09 05:20:00|33214.6|33194.6|33212.6|33192.6|33218.6|33198.6|33210.1|33190.1|0
1696829100000|2023-10-09 05:25:00|33212.1|33192.1|33223.6|33203.6|33223.6|33203.6|33212.1|33192.1|0
1696829400000|2023-10-09 05:30:00|33223.1|33203.1|33225.1|33205.1|33229.1|33209.1|33219.6|33199.6|0
1696829700000|2023-10-09 05:35:00|33224.6|33204.6|33228.6|33208.6|33233.1|33213.1|33223.6|33203.6|0
1696830000000|2023-10-09 05:40:00|33230.1|33210.1|33229.6|33209.6|33233.1|33213.1|33228.1|33208.1|0
1696830300000|2023-10-09 05:45:00|33230.1|33210.1|33227.1|33207.1|33233.6|33213.6|33225.1|33205.1|0
1696830600000|2023-10-09 05:50:00|33227.6|33207.6|33228.6|33208.6|33231.1|33211.1|33225.6|33205.6|0
1696830900000|2023-10-09 05:55:00|33229.1|33209.1|33233.1|33213.1|33234.6|33214.6|33227.6|33207.6|0
1696831200000|2023-10-09 06:00:00|33232.6|33212.6|33239.6|33219.6|33245.6|33225.6|33228.1|33208.1|0
1696831500000|2023-10-09 06:05:00|33239.1|33219.1|33253.1|33233.1|33253.1|33233.1|33233.1|33213.1|0
1696831800000|2023-10-09 06:10:00|33252.6|33232.6|33259.1|33239.1|33259.6|33239.6|33249.1|33229.1|0
1696832100000|2023-10-09 06:15:00|33259.6|33239.6|33260.6|33240.6|33264.1|33244.1|33252.1|33232.1|0
1696832400000|2023-10-09 06:20:00|33260.1|33240.1|33263.1|33243.1|33270.6|33250.6|33259.1|33239.1|0
1696832700000|2023-10-09 06:25:00|33263.6|33243.6|33256.1|33236.1|33264.1|33244.1|33256.1|33236.1|0
1696833000000|2023-10-09 06:30:00|33256.6|33236.6|33252.6|33232.6|33256.6|33236.6|33246.6|33226.6|0
1696833300000|2023-10-09 06:35:00|33253.1|33233.1|33255.1|33235.1|33262.1|33242.1|33250.1|33230.1|0
1696833600000|2023-10-09 06:40:00|33254.6|33234.6|33257.6|33237.6|33261.6|33241.6|33253.6|33233.6|0
1696833900000|2023-10-09 06:45:00|33258.1|33238.1|33238.6|33218.6|33258.6|33238.6|33238.6|33218.6|0
1696834200000|2023-10-09 06:50:00|33237.6|33217.6|33211.6|33191.6|33238.6|33218.6|33210.1|33190.1|0
1696834500000|2023-10-09 06:55:00|33211.1|33191.1|33202.1|33182.1|33211.1|33191.1|33198.6|33178.6|0
1696834800000|2023-10-09 07:00:00|33200.6|33180.6|33202.6|33182.6|33207.1|33187.1|33174.1|33154.1|0
1696835100000|2023-10-09 07:05:00|33202.1|33182.1|33174.1|33154.1|33216.6|33196.6|33174.1|33154.1|0
1696835400000|2023-10-09 07:10:00|33171.1|33151.1|33146.1|33126.1|33191.1|33171.1|33144.6|33124.6|0
1696835700000|2023-10-09 07:15:00|33146.6|33126.6|33141.1|33121.1|33159.6|33139.6|33131.1|33111.1|0
1696836000000|2023-10-09 07:20:00|33139.1|33119.1|33135.1|33115.1|33144.1|33124.1|33124.1|33104.1|0
1696836300000|2023-10-09 07:25:00|33138.6|33118.6|33167.1|33147.1|33168.1|33148.1|33128.1|33108.1|0
1696836600000|2023-10-09 07:30:00|33166.6|33146.6|33178.1|33158.1|33188.6|33168.6|33166.1|33146.1|0
1696836900000|2023-10-09 07:35:00|33179.6|33159.6|33169.6|33149.6|33199.1|33179.1|33169.1|33149.1|0
1696837200000|2023-10-09 07:40:00|33169.1|33149.1|33144.1|33124.1|33170.1|33150.1|33136.6|33116.6|0
1696837500000|2023-10-09 07:45:00|33144.6|33124.6|33168.1|33148.1|33171.1|33151.1|33136.6|33116.6|0
1696837800000|2023-10-09 07:50:00|33167.1|33147.1|33169.1|33149.1|33187.6|33167.6|33159.1|33139.1|0
1696838100000|2023-10-09 07:55:00|33167.1|33147.1|33179.1|33159.1|33184.1|33164.1|33167.1|33147.1|0
1696838400000|2023-10-09 08:00:00|33178.1|33158.1|33185.6|33165.6|33207.6|33187.6|33170.1|33150.1|0
1696838700000|2023-10-09 08:05:00|33186.1|33166.1|33193.6|33173.6|33193.6|33173.6|33173.6|33153.6|0
1696839000000|2023-10-09 08:10:00|33191.6|33171.6|33203.1|33183.1|33211.1|33191.1|33191.1|33171.1|0
1696839300000|2023-10-09 08:15:00|33199.1|33179.1|33199.6|33179.6|33204.6|33184.6|33186.1|33166.1|0
1696839600000|2023-10-09 08:20:00|33198.1|33178.1|33181.1|33161.1|33207.1|33187.1|33180.1|33160.1|0
1696839900000|2023-10-09 08:25:00|33181.6|33161.6|33182.6|33162.6|33191.1|33171.1|33178.6|33158.6|0
1696840200000|2023-10-09 08:30:00|33182.1|33162.1|33202.6|33182.6|33221.6|33201.6|33181.6|33161.6|0
1696840500000|2023-10-09 08:35:00|33200.6|33180.6|33229.6|33209.6|33231.6|33211.6|33200.1|33180.1|0
1696840800000|2023-10-09 08:40:00|33229.1|33209.1|33236.1|33216.1|33242.1|33222.1|33224.1|33204.1|0
1696841100000|2023-10-09 08:45:00|33237.1|33217.1|33239.1|33219.1|33243.6|33223.6|33226.6|33206.6|0
1696841400000|2023-10-09 08:50:00|33239.6|33219.6|33254.1|33234.1|33257.1|33237.1|33238.1|33218.1|0
1696841700000|2023-10-09 08:55:00|33254.6|33234.6|33260.1|33240.1|33262.1|33242.1|33252.1|33232.1|0
1696842000000|2023-10-09 09:00:00|33261.6|33241.6|33274.1|33254.1|33274.6|33254.6|33253.6|33233.6|0
1696842300000|2023-10-09 09:05:00|33273.6|33253.6|33285.6|33265.6|33312.6|33292.6|33271.1|33251.1|0
1696842600000|2023-10-09 09:10:00|33285.1|33265.1|33280.6|33260.6|33290.6|33270.6|33272.1|33252.1|0
1696842900000|2023-10-09 09:15:00|33281.1|33261.1|33298.6|33278.6|33306.1|33286.1|33280.1|33260.1|0
1696843200000|2023-10-09 09:20:00|33299.1|33279.1|33309.1|33289.1|33310.6|33290.6|33299.1|33279.1|0
1696843500000|2023-10-09 09:25:00|33308.6|33288.6|33307.6|33287.6|33316.1|33296.1|33305.1|33285.1|0
1696843800000|2023-10-09 09:30:00|33304.6|33284.6|33300.1|33280.1|33309.6|33289.6|33294.6|33274.6|0
1696844100000|2023-10-09 09:35:00|33300.6|33280.6|33286.6|33266.6|33309.6|33289.6|33286.1|33266.1|0
1696844400000|2023-10-09 09:40:00|33284.1|33264.1|33284.1|33264.1|33294.6|33274.6|33275.6|33255.6|0
1696844700000|2023-10-09 09:45:00|33284.6|33264.6|33271.1|33251.1|33288.6|33268.6|33271.1|33251.1|0
1696845000000|2023-10-09 09:50:00|33271.6|33251.6|33283.1|33263.1|33288.1|33268.1|33269.6|33249.6|0
1696845300000|2023-10-09 09:55:00|33282.6|33262.6|33282.1|33262.1|33286.1|33266.1|33276.6|33256.6|0
1696845600000|2023-10-09 10:00:00|33280.6|33260.6|33292.1|33272.1|33297.6|33277.6|33280.6|33260.6|0
1696845900000|2023-10-09 10:05:00|33291.6|33271.6|33293.1|33273.1|33299.6|33279.6|33286.1|33266.1|0
1696846200000|2023-10-09 10:10:00|33292.6|33272.6|33297.1|33277.1|33298.6|33278.6|33290.1|33270.1|0
1696846500000|2023-10-09 10:15:00|33297.6|33277.6|33294.1|33274.1|33306.6|33286.6|33294.1|33274.1|0
1696846800000|2023-10-09 10:20:00|33293.6|33273.6|33292.1|33272.1|33305.1|33285.1|33282.6|33262.6|0
1696847100000|2023-10-09 10:25:00|33290.1|33270.1|33283.1|33263.1|33292.6|33272.6|33277.6|33257.6|0
1696847400000|2023-10-09 10:30:00|33284.1|33264.1|33280.1|33260.1|33286.1|33266.1|33276.1|33256.1|0
1696847700000|2023-10-09 10:35:00|33281.1|33261.1|33288.1|33268.1|33296.6|33276.6|33279.1|33259.1|0
1696848000000|2023-10-09 10:40:00|33288.6|33268.6|33281.6|33261.6|33288.6|33268.6|33278.6|33258.6|0
1696848300000|2023-10-09 10:45:00|33280.1|33260.1|33286.1|33266.1|33288.1|33268.1|33279.6|33259.6|0
1696848600000|2023-10-09 10:50:00|33286.6|33266.6|33284.6|33264.6|33295.6|33275.6|33281.1|33261.1|0
1696848900000|2023-10-09 10:55:00|33285.1|33265.1|33267.1|33247.1|33285.1|33265.1|33265.1|33245.1|0
1696849200000|2023-10-09 11:00:00|33265.6|33245.6|33264.6|33244.6|33275.1|33255.1|33264.1|33244.1|0
1696849500000|2023-10-09 11:05:00|33263.6|33243.6|33249.1|33229.1|33266.1|33246.1|33240.1|33220.1|0
1696849800000|2023-10-09 11:10:00|33248.6|33228.6|33252.1|33232.1|33262.1|33242.1|33248.6|33228.6|0
1696850100000|2023-10-09 11:15:00|33251.6|33231.6|33251.6|33231.6|33260.1|33240.1|33243.1|33223.1|0
1696850400000|2023-10-09 11:20:00|33252.1|33232.1|33255.1|33235.1|33267.6|33247.6|33248.1|33228.1|0
1696850700000|2023-10-09 11:25:00|33255.6|33235.6|33253.6|33233.6|33257.6|33237.6|33248.1|33228.1|0
1696851000000|2023-10-09 11:30:00|33252.6|33232.6|33250.1|33230.1|33255.1|33235.1|33247.6|33227.6|0
1696851300000|2023-10-09 11:35:00|33249.6|33229.6|33251.1|33231.1|33255.1|33235.1|33247.1|33227.1|0
1696851600000|2023-10-09 11:40:00|33251.6|33231.6|33232.1|33212.1|33254.1|33234.1|33227.1|33207.1|0
1696851900000|2023-10-09 11:45:00|33232.6|33212.6|33239.6|33219.6|33243.1|33223.1|33229.6|33209.6|0
1696852200000|2023-10-09 11:50:00|33238.1|33218.1|33250.6|33230.6|33252.6|33232.6|33236.1|33216.1|0
1696852500000|2023-10-09 11:55:00|33249.1|33229.1|33254.1|33234.1|33254.6|33234.6|33241.1|33221.1|0
1696852800000|2023-10-09 12:00:00|33252.1|33232.1|33250.1|33230.1|33258.6|33238.6|33247.1|33227.1|0
1696853100000|2023-10-09 12:05:00|33249.6|33229.6|33277.6|33257.6|33278.6|33258.6|33249.1|33229.1|0
1696853400000|2023-10-09 12:10:00|33277.1|33257.1|33289.1|33269.1|33294.1|33274.1|33274.6|33254.6|0
1696853700000|2023-10-09 12:15:00|33289.6|33269.6|33288.1|33268.1|33298.6|33278.6|33284.1|33264.1|0
1696854000000|2023-10-09 12:20:00|33287.6|33267.6|33274.1|33254.1|33287.6|33267.6|33267.1|33247.1|0
1696854300000|2023-10-09 12:25:00|33274.6|33254.6|33282.6|33262.6|33287.6|33267.6|33272.6|33252.6|0
1696854600000|2023-10-09 12:30:00|33282.1|33262.1|33258.1|33238.1|33282.1|33262.1|33247.6|33227.6|0
1696854900000|2023-10-09 12:35:00|33259.6|33239.6|33220.1|33200.1|33260.1|33240.1|33219.1|33199.1|0
1696855200000|2023-10-09 12:40:00|33221.1|33201.1|33211.6|33191.6|33226.6|33206.6|33210.1|33190.1|0
1696855500000|2023-10-09 12:45:00|33211.1|33191.1|33229.6|33209.6|33234.6|33214.6|33209.6|33189.6|0
1696855800000|2023-10-09 12:50:00|33230.6|33210.6|33235.6|33215.6|33241.6|33221.6|33225.1|33205.1|0
1696856100000|2023-10-09 12:55:00|33234.1|33214.1|33208.1|33188.1|33234.1|33214.1|33206.6|33186.6|0
1696856400000|2023-10-09 13:00:00|33206.6|33186.6|33268.6|33248.6|33276.6|33256.6|33205.6|33185.6|0
1696856700000|2023-10-09 13:05:00|33269.1|33249.1|33264.6|33244.6|33278.1|33258.1|33246.6|33226.6|0
1696857000000|2023-10-09 13:10:00|33265.1|33245.1|33265.1|33245.1|33267.6|33247.6|33256.1|33236.1|0
1696857300000|2023-10-09 13:15:00|33264.6|33244.6|33269.1|33249.1|33279.1|33259.1|33259.1|33239.1|0
1696857600000|2023-10-09 13:20:00|33268.6|33248.6|33287.1|33267.1|33290.1|33270.1|33268.6|33248.6|0
1696857900000|2023-10-09 13:25:00|33289.1|33269.1|33303.1|33283.1|33320.6|33300.6|33288.1|33268.1|0
1696858200000|2023-10-09 13:30:00|33307.1|33287.1|33405.6|33385.6|33417.6|33397.6|33307.1|33287.1|0
1696858500000|2023-10-09 13:35:00|33401.1|33381.1|33411.1|33391.1|33423.6|33403.6|33382.6|33362.6|0
1696858800000|2023-10-09 13:40:00|33408.1|33388.1|33408.6|33388.6|33425.6|33405.6|33373.1|33353.1|0
1696859100000|2023-10-09 13:45:00|33406.6|33386.6|33372.6|33352.6|33416.6|33396.6|33366.6|33346.6|0
1696859400000|2023-10-09 13:50:00|33373.1|33353.1|33372.1|33352.1|33376.1|33356.1|33347.6|33327.6|0
1696859700000|2023-10-09 13:55:00|33372.6|33352.6|33398.6|33378.6|33423.6|33403.6|33368.1|33348.1|0
1696860000000|2023-10-09 14:00:00|33398.1|33378.1|33358.6|33338.6|33430.6|33410.6|33355.6|33335.6|0
1696860300000|2023-10-09 14:05:00|33357.6|33337.6|33366.6|33346.6|33373.1|33353.1|33338.1|33318.1|0
1696860600000|2023-10-09 14:10:00|33371.6|33351.6|33358.6|33338.6|33384.6|33364.6|33348.6|33328.6|0
1696860900000|2023-10-09 14:15:00|33359.1|33339.1|33385.1|33365.1|33385.1|33365.1|33350.6|33330.6|0
1696861200000|2023-10-09 14:20:00|33382.6|33362.6|33394.1|33374.1|33398.6|33378.6|33362.6|33342.6|0
1696861500000|2023-10-09 14:25:00|33395.6|33375.6|33363.6|33343.6|33401.6|33381.6|33355.6|33335.6|0
1696861800000|2023-10-09 14:30:00|33364.1|33344.1|33343.1|33323.1|33382.1|33362.1|33342.6|33322.6|0
1696862100000|2023-10-09 14:35:00|33340.6|33320.6|33321.6|33301.6|33345.6|33325.6|33321.6|33301.6|0
1696862400000|2023-10-09 14:40:00|33321.1|33301.1|33356.6|33336.6|33356.6|33336.6|33304.6|33284.6|0
1696862700000|2023-10-09 14:45:00|33354.1|33334.1|33288.6|33268.6|33358.1|33338.1|33286.1|33266.1|0
1696863000000|2023-10-09 14:50:00|33286.6|33266.6|33292.1|33272.1|33300.6|33280.6|33270.6|33250.6|0
1696863300000|2023-10-09 14:55:00|33291.6|33271.6|33298.3|33278.3|33307.6|33287.6|33288.6|33268.6|0
1696863600000|2023-10-09 15:00:00|33299.3|33279.3|33325.3|33305.3|33328.3|33308.3|33294.8|33274.8|0
1696863900000|2023-10-09 15:05:00|33323.3|33303.3|33337.3|33317.3|33342.3|33322.3|33311.3|33291.3|0
1696864200000|2023-10-09 15:10:00|33338.3|33318.3|33352.3|33332.3|33362.8|33342.8|33326.3|33306.3|0
1696864500000|2023-10-09 15:15:00|33353.8|33333.8|33369.3|33349.3|33370.8|33350.8|33351.8|33331.8|0
1696864800000|2023-10-09 15:20:00|33370.3|33350.3|33376.8|33356.8|33387.8|33367.8|33365.3|33345.3|0
1696865100000|2023-10-09 15:25:00|33377.3|33357.3|33400.5|33380.5|33408|33388|33368.5|33348.5|0
1696865400000|2023-10-09 15:30:00|33399.5|33379.5|33413.5|33393.5|33424.5|33404.5|33399.5|33379.5|0
1696865700000|2023-10-09 15:35:00|33412.5|33392.5|33409.5|33389.5|33420.5|33400.5|33396.5|33376.5|0
1696866000000|2023-10-09 15:40:00|33410.5|33390.5|33406.5|33386.5|33412|33392|33392|33372|0
1696866300000|2023-10-09 15:45:00|33407.5|33387.5|33384|33364|33407.5|33387.5|33366|33346|0
1696866600000|2023-10-09 15:50:00|33383|33363|33405.5|33385.5|33411|33391|33383|33363|0
1696866900000|2023-10-09 15:55:00|33405|33385|33425|33405|33429.5|33409.5|33400.5|33380.5|0
1696867200000|2023-10-09 16:00:00|33423.5|33403.5|33399.5|33379.5|33427|33407|33393|33373|0
1696867500000|2023-10-09 16:05:00|33398.5|33378.5|33436|33416|33451|33431|33397.5|33377.5|0
1696867800000|2023-10-09 16:10:00|33437.5|33417.5|33439|33419|33444.5|33424.5|33432.5|33412.5|0
1696868100000|2023-10-09 16:15:00|33439.5|33419.5|33451.5|33431.5|33454.5|33434.5|33438|33418|0
1696868400000|2023-10-09 16:20:00|33452|33432|33459|33439|33483|33463|33450|33430|0
1696868700000|2023-10-09 16:25:00|33458.5|33438.5|33423.5|33403.5|33459|33439|33423.5|33403.5|0
1696869000000|2023-10-09 16:30:00|33425.5|33405.5|33438.5|33418.5|33448|33428|33425.5|33405.5|0
1696869300000|2023-10-09 16:35:00|33440.5|33420.5|33406|33386|33440.5|33420.5|33405.5|33385.5|0
1696869600000|2023-10-09 16:40:00|33407.5|33387.5|33384.5|33364.5|33411|33391|33379.5|33359.5|0
1696869900000|2023-10-09 16:45:00|33386|33366|33394.5|33374.5|33400|33380|33370.5|33350.5|0
1696870200000|2023-10-09 16:50:00|33395.5|33375.5|33398|33378|33408.5|33388.5|33390.5|33370.5|0
1696870500000|2023-10-09 16:55:00|33397.5|33377.5|33391|33371|33404|33384|33362.5|33342.5|0
1696870800000|2023-10-09 17:00:00|33393.5|33373.5|33391.5|33371.5|33404.5|33384.5|33377|33357|0
1696871100000|2023-10-09 17:05:00|33390.5|33370.5|33405.5|33385.5|33408.5|33388.5|33381|33361|0
1696871400000|2023-10-09 17:10:00|33408|33388|33410.5|33390.5|33421.5|33401.5|33398|33378|0
1696871700000|2023-10-09 17:15:00|33413|33393|33423|33403|33431.5|33411.5|33411|33391|0
1696872000000|2023-10-09 17:20:00|33422.5|33402.5|33427.5|33407.5|33428|33408|33408.5|33388.5|0
1696872300000|2023-10-09 17:25:00|33427|33407|33458.5|33438.5|33459.5|33439.5|33427|33407|0
1696872600000|2023-10-09 17:30:00|33460.5|33440.5|33499.5|33479.5|33502|33482|33460|33440|0
1696872900000|2023-10-09 17:35:00|33500.5|33480.5|33512.5|33492.5|33515.5|33495.5|33488.5|33468.5|0
1696873200000|2023-10-09 17:40:00|33513|33493|33570|33550|33576|33556|33510.5|33490.5|0
1696873500000|2023-10-09 17:45:00|33565.5|33545.5|33584|33564|33597.5|33577.5|33564|33544|0
1696873800000|2023-10-09 17:50:00|33586.5|33566.5|33595.5|33575.5|33599|33579|33581|33561|0
1696874100000|2023-10-09 17:55:00|33594|33574|33603.5|33583.5|33604.5|33584.5|33589.5|33569.5|0
1696874400000|2023-10-09 18:00:00|33607.5|33587.5|33595.5|33575.5|33607.5|33587.5|33582.5|33562.5|0
1696874700000|2023-10-09 18:05:00|33594|33574|33625|33605|33639|33619|33593.5|33573.5|0
1696875000000|2023-10-09 18:10:00|33625.5|33605.5|33616|33596|33636|33616|33615|33595|0
1696875300000|2023-10-09 18:15:00|33616.5|33596.5|33617.5|33597.5|33637.5|33617.5|33615.5|33595.5|0
1696875600000|2023-10-09 18:20:00|33618.5|33598.5|33613.5|33593.5|33621|33601|33601.5|33581.5|0
1696875900000|2023-10-09 18:25:00|33614|33594|33623.5|33603.5|33626.5|33606.5|33606.5|33586.5|0
1696876200000|2023-10-09 18:30:00|33625.5|33605.5|33599.5|33579.5|33631|33611|33598.5|33578.5|0
1696876500000|2023-10-09 18:35:00|33598.5|33578.5|33602.5|33582.5|33604.5|33584.5|33575.5|33555.5|0
1696876800000|2023-10-09 18:40:00|33602|33582|33640|33620|33651.5|33631.5|33602|33582|0
1696877100000|2023-10-09 18:45:00|33638.5|33618.5|33623.5|33603.5|33641|33621|33619|33599|0
1696877400000|2023-10-09 18:50:00|33622.5|33602.5|33623.5|33603.5|33629.5|33609.5|33608|33588|0
1696877700000|2023-10-09 18:55:00|33623|33603|33632.5|33612.5|33646.5|33626.5|33622.5|33602.5|0
1696878000000|2023-10-09 19:00:00|33629.5|33609.5|33616.5|33596.5|33635|33615|33602.5|33582.5|0
1696878300000|2023-10-09 19:05:00|33619.5|33599.5|33615|33595|33635.5|33615.5|33613|33593|0
1696878600000|2023-10-09 19:10:00|33616.5|33596.5|33595|33575|33626.5|33606.5|33594.5|33574.5|0
1696878900000|2023-10-09 19:15:00|33595.5|33575.5|33597.5|33577.5|33614.5|33594.5|33591.5|33571.5|0
1696879200000|2023-10-09 19:20:00|33596.5|33576.5|33604.5|33584.5|33609|33589|33589.5|33569.5|0
1696879500000|2023-10-09 19:25:00|33605|33585|33606|33586|33614|33594|33595.5|33575.5|0
1696879800000|2023-10-09 19:30:00|33602|33582|33589.5|33569.5|33604.5|33584.5|33585.5|33565.5|0
1696880100000|2023-10-09 19:35:00|33588.5|33568.5|33586.5|33566.5|33597.5|33577.5|33583.5|33563.5|0
1696880400000|2023-10-09 19:40:00|33587|33567|33564.5|33544.5|33590|33570|33560.5|33540.5|0
1696880700000|2023-10-09 19:45:00|33559.5|33539.5|33579.5|33559.5|33583|33563|33552.5|33532.5|0
1696881000000|2023-10-09 19:50:00|33577|33557|33594|33574|33595.5|33575.5|33573.5|33553.5|0
1696881300000|2023-10-09 19:55:00|33595|33575|33614.5|33594.5|33616.5|33596.5|33595|33575|0
1696881600000|2023-10-09 20:00:00|33619.5|33599.5|33623.5|33603.5|33624.5|33604.5|33608.5|33588.5|0
1696881900000|2023-10-09 20:05:00|33624|33604|33615.5|33595.5|33628|33608|33612.5|33592.5|0
1696882200000|2023-10-09 20:10:00|33615|33595|33618.5|33598.5|33619.5|33599.5|33613.5|33593.5|0
1696882500000|2023-10-09 20:15:00|33619.5|33599.5|33618.5|33598.5|33619.5|33599.5|33614.5|33594.5|0
1696882800000|2023-10-09 20:20:00|33619|33599|33613|33593|33619|33599|33611|33591|0
1696883100000|2023-10-09 20:25:00|33613.5|33593.5|33608|33588|33614.5|33594.5|33605.5|33585.5|0
1696883400000|2023-10-09 20:30:00|33608.5|33588.5|33611.5|33591.5|33611.5|33591.5|33606.5|33586.5|0
1696883700000|2023-10-09 20:35:00|33611|33591|33607|33587|33611|33591|33604.5|33584.5|0
1696884000000|2023-10-09 20:40:00|33606.5|33586.5|33603.5|33583.5|33608|33588|33601.5|33581.5|0
1696884300000|2023-10-09 20:45:00|33603|33583|33603.5|33583.5|33607|33587|33602.5|33582.5|0
1696884600000|2023-10-09 20:50:00|33604|33584|33608|33588|33610|33590|33603|33583|0
1696884900000|2023-10-09 20:55:00|33607.5|33587.5|33605.4|33585.4|33611|33591|33602|33582|0
1696885200000|2023-10-09 21:00:00|33604.7|33584.7|33606.2|33586.2|33606.6|33586.6|33604.4|33584.4|0
1696885500000|2023-10-09 21:05:00|33605.9|33585.9|33606.3|33586.3|33608.8|33588.8|33605.9|33585.9|0
1696885800000|2023-10-09 21:10:00|33605.9|33585.9|33605|33585|33605.9|33585.9|33604.9|33584.9|0
1696886100000|2023-10-09 21:15:00|33605.3|33585.3|33605.8|33585.8|33606.1|33586.1|33605.3|33585.3|0
1696886400000|2023-10-09 21:20:00|33606.4|33586.4|33608.3|33588.3|33608.3|33588.3|33604.3|33584.3|0
1696886700000|2023-10-09 21:25:00|33607.4|33587.4|33608.3|33588.3|33608.6|33588.6|33606.9|33586.9|0
1696887000000|2023-10-09 21:30:00|33608.4|33588.4|33608.7|33588.7|33609.3|33589.3|33607.6|33587.6|0
1696887300000|2023-10-09 21:35:00|33609.3|33589.3|33610.9|33590.9|33610.9|33590.9|33608.9|33588.9|0
1696887600000|2023-10-09 21:40:00|33611.4|33591.4|33606|33586|33612.9|33592.9|33605.8|33585.8|0
1696887900000|2023-10-09 21:45:00|33605.8|33585.8|33605.7|33585.7|33606|33586|33605.4|33585.4|0
1696888200000|2023-10-09 21:50:00|33605.8|33585.8|33606.1|33586.1|33606.1|33586.1|33605|33585|0
1696888500000|2023-10-09 21:55:00|33605.9|33585.9|33604.5|33584.5|33606.4|33586.4|33604.5|33584.5|0
1696888800000|2023-10-09 22:00:00|33605.2|33585.2|33611|33591|33616|33596|33605.2|33585.2|0
1696889100000|2023-10-09 22:05:00|33610.5|33590.5|33610|33590|33610.5|33590.5|33603.5|33583.5|0
1696889400000|2023-10-09 22:10:00|33609|33589|33611|33591|33612|33592|33609|33589|0
1696889700000|2023-10-09 22:15:00|33611.5|33591.5|33611.5|33591.5|33615.5|33595.5|33611|33591|0
1696890000000|2023-10-09 22:20:00|33610.5|33590.5|33617|33597|33617.5|33597.5|33610.5|33590.5|0
1696890300000|2023-10-09 22:25:00|33618|33598|33616|33596|33619.5|33599.5|33613|33593|0
1696890600000|2023-10-09 22:30:00|33615.5|33595.5|33616|33596|33620|33600|33614.5|33594.5|0
1696890900000|2023-10-09 22:35:00|33616.5|33596.5|33616|33596|33618|33598|33616|33596|0
1696891200000|2023-10-09 22:40:00|33615.5|33595.5|33616|33596|33616.5|33596.5|33615|33595|0
1696891500000|2023-10-09 22:45:00|33615.5|33595.5|33615.5|33595.5|33618|33598|33614.5|33594.5|0
1696891800000|2023-10-09 22:50:00|33616|33596|33613.5|33593.5|33617|33597|33613|33593|0
1696892100000|2023-10-09 22:55:00|33613|33593|33614|33594|33614.5|33594.5|33613|33593|0
1696892400000|2023-10-09 23:00:00|33613.5|33593.5|33615|33595|33615|33595|33612.5|33592.5|0
1696892700000|2023-10-09 23:05:00|33614.5|33594.5|33615.5|33595.5|33617|33597|33613.5|33593.5|0
1696893000000|2023-10-09 23:10:00|33616|33596|33620|33600|33620|33600|33615|33595|0
1696893300000|2023-10-09 23:15:00|33619.5|33599.5|33619|33599|33619.5|33599.5|33618|33598|0
1696893600000|2023-10-09 23:20:00|33618.5|33598.5|33619.5|33599.5|33620.5|33600.5|33618.5|33598.5|0
1696893900000|2023-10-09 23:25:00|33620|33600|33617.5|33597.5|33620.5|33600.5|33617.5|33597.5|0
1696894200000|2023-10-09 23:30:00|33618.5|33598.5|33619|33599|33621.5|33601.5|33618|33598|0
1696894500000|2023-10-09 23:35:00|33619.5|33599.5|33617|33597|33619.5|33599.5|33615.5|33595.5|0
1696894800000|2023-10-09 23:40:00|33617.5|33597.5|33614|33594|33617.5|33597.5|33611.5|33591.5|0
1696895100000|2023-10-09 23:45:00|33613.5|33593.5|33618|33598|33620|33600|33613|33593|0
1696895400000|2023-10-09 23:50:00|33618.5|33598.5|33623|33603|33623.5|33603.5|33618|33598|0
1696895700000|2023-10-09 23:55:00|33623.5|33603.5|33624.5|33604.5|33625|33605|33622|33602|0
1696896000000|2023-10-10 00:00:00|33624|33604|33621.5|33601.5|33628|33608|33620.5|33600.5|0
1696896300000|2023-10-10 00:05:00|33622|33602|33627|33607|33631.5|33611.5|33617.5|33597.5|0
1696896600000|2023-10-10 00:10:00|33626.5|33606.5|33618.5|33598.5|33626.5|33606.5|33611.5|33591.5|0
1696896900000|2023-10-10 00:15:00|33618|33598|33629.5|33609.5|33631|33611|33618|33598|0
1696897200000|2023-10-10 00:20:00|33630|33610|33629|33609|33631|33611|33626|33606|0
1696897500000|2023-10-10 00:25:00|33628.5|33608.5|33638|33618|33640.5|33620.5|33628|33608|0
1696897800000|2023-10-10 00:30:00|33637.5|33617.5|33632.5|33612.5|33641|33621|33630|33610|0
1696898100000|2023-10-10 00:35:00|33632|33612|33638|33618|33640|33620|33628|33608|0
1696898400000|2023-10-10 00:40:00|33638.5|33618.5|33634.5|33614.5|33639|33619|33633|33613|0
1696898700000|2023-10-10 00:45:00|33635|33615|33641.5|33621.5|33641.5|33621.5|33633.5|33613.5|0
1696899000000|2023-10-10 00:50:00|33641|33621|33645.5|33625.5|33645.5|33625.5|33639|33619|0
1696899300000|2023-10-10 00:55:00|33646|33626|33639|33619|33646.5|33626.5|33637.5|33617.5|0
1696899600000|2023-10-10 01:00:00|33638|33618|33643|33623|33643.5|33623.5|33636.5|33616.5|0
1696899900000|2023-10-10 01:05:00|33642.5|33622.5|33643|33623|33645.5|33625.5|33639.5|33619.5|0
1696900200000|2023-10-10 01:10:00|33643.5|33623.5|33654.5|33634.5|33656.5|33636.5|33642|33622|0
1696900500000|2023-10-10 01:15:00|33655.5|33635.5|33661|33641|33668|33648|33655.5|33635.5|0
1696900800000|2023-10-10 01:20:00|33661.5|33641.5|33666.5|33646.5|33667|33647|33655|33635|0
1696901100000|2023-10-10 01:25:00|33666|33646|33670|33650|33672.5|33652.5|33665|33645|0
1696901400000|2023-10-10 01:30:00|33669.5|33649.5|33669|33649|33673|33653|33663|33643|0
1696901700000|2023-10-10 01:35:00|33669.5|33649.5|33670|33650|33677|33657|33664.5|33644.5|0
1696902000000|2023-10-10 01:40:00|33669.5|33649.5|33669|33649|33674|33654|33668|33648|0
1696902300000|2023-10-10 01:45:00|33668.5|33648.5|33665|33645|33670.5|33650.5|33663.5|33643.5|0
1696902600000|2023-10-10 01:50:00|33664.5|33644.5|33663|33643|33666.5|33646.5|33661|33641|0
1696902900000|2023-10-10 01:55:00|33663.5|33643.5|33658|33638|33663.5|33643.5|33654|33634|0
1696903200000|2023-10-10 02:00:00|33657.5|33637.5|33664|33644|33665|33645|33657.5|33637.5|0
1696903500000|2023-10-10 02:05:00|33663.5|33643.5|33660|33640|33666.5|33646.5|33658.5|33638.5|0
1696903800000|2023-10-10 02:10:00|33659.5|33639.5|33656.5|33636.5|33661|33641|33656.5|33636.5|0
1696904100000|2023-10-10 02:15:00|33657.5|33637.5|33662|33642|33663|33643|33655.5|33635.5|0
1696904400000|2023-10-10 02:20:00|33662.5|33642.5|33653|33633|33662.5|33642.5|33651.5|33631.5|0
1696904700000|2023-10-10 02:25:00|33653.5|33633.5|33659|33639|33659.5|33639.5|33652.5|33632.5|0
1696905000000|2023-10-10 02:30:00|33659.5|33639.5|33654.5|33634.5|33660.5|33640.5|33653|33633|0
1696905300000|2023-10-10 02:35:00|33654|33634|33666|33646|33666.5|33646.5|33652.5|33632.5|0
1696905600000|2023-10-10 02:40:00|33665.5|33645.5|33663.5|33643.5|33666|33646|33659|33639|0
1696905900000|2023-10-10 02:45:00|33664|33644|33648.5|33628.5|33664|33644|33648.5|33628.5|0
1696906200000|2023-10-10 02:50:00|33648|33628|33646.5|33626.5|33649.5|33629.5|33644.5|33624.5|0
1696906500000|2023-10-10 02:55:00|33646|33626|33641.5|33621.5|33648|33628|33641.5|33621.5|0
1696906800000|2023-10-10 03:00:00|33641|33621|33644.5|33624.5|33644.5|33624.5|33640|33620|0
1696907100000|2023-10-10 03:05:00|33644|33624|33638.5|33618.5|33647.5|33627.5|33637|33617|0
1696907400000|2023-10-10 03:10:00|33639|33619|33645|33625|33647|33627|33638|33618|0
1696907700000|2023-10-10 03:15:00|33644.5|33624.5|33645|33625|33646|33626|33640.5|33620.5|0
1696908000000|2023-10-10 03:20:00|33644.5|33624.5|33644.5|33624.5|33645.5|33625.5|33641|33621|0
1696908300000|2023-10-10 03:25:00|33645|33625|33647|33627|33647.5|33627.5|33641.5|33621.5|0
1696908600000|2023-10-10 03:30:00|33646.5|33626.5|33640.5|33620.5|33648|33628|33640|33620|0
1696908900000|2023-10-10 03:35:00|33641|33621|33640.5|33620.5|33644.5|33624.5|33639.5|33619.5|0
1696909200000|2023-10-10 03:40:00|33641|33621|33643|33623|33644|33624|33639|33619|0
1696909500000|2023-10-10 03:45:00|33642.5|33622.5|33639|33619|33643.5|33623.5|33638.5|33618.5|0
1696909800000|2023-10-10 03:50:00|33638.5|33618.5|33639.5|33619.5|33640.5|33620.5|33636.5|33616.5|0
1696910100000|2023-10-10 03:55:00|33640|33620|33640|33620|33642.5|33622.5|33636.5|33616.5|0
1696910400000|2023-10-10 04:00:00|33639.5|33619.5|33633.5|33613.5|33640|33620|33633.5|33613.5|0
1696910700000|2023-10-10 04:05:00|33634|33614|33629|33609|33635|33615|33628.5|33608.5|0
1696911000000|2023-10-10 04:10:00|33628|33608|33629|33609|33633|33613|33625.5|33605.5|0
1696911300000|2023-10-10 04:15:00|33628.5|33608.5|33626.5|33606.5|33630|33610|33625.5|33605.5|0
1696911600000|2023-10-10 04:20:00|33626|33606|33627.5|33607.5|33628.5|33608.5|33625|33605|0
1696911900000|2023-10-10 04:25:00|33628|33608|33628|33608|33630.5|33610.5|33626.5|33606.5|0
1696912200000|2023-10-10 04:30:00|33627.5|33607.5|33634|33614|33635|33615|33627.5|33607.5|0
1696912500000|2023-10-10 04:35:00|33633.5|33613.5|33633|33613|33636|33616|33630.5|33610.5|0
1696912800000|2023-10-10 04:40:00|33633.5|33613.5|33633.5|33613.5|33640|33620|33631|33611|0
1696913100000|2023-10-10 04:45:00|33634.5|33614.5|33631|33611|33634.5|33614.5|33629.5|33609.5|0
1696913400000|2023-10-10 04:50:00|33631.5|33611.5|33628|33608|33631.5|33611.5|33625.5|33605.5|0
1696913700000|2023-10-10 04:55:00|33628.5|33608.5|33626|33606|33630|33610|33626|33606|0
1696914000000|2023-10-10 05:00:00|33625.5|33605.5|33622|33602|33631|33611|33619.5|33599.5|0
1696914300000|2023-10-10 05:05:00|33621.5|33601.5|33623.5|33603.5|33627.5|33607.5|33621|33601|0
1696914600000|2023-10-10 05:10:00|33623|33603|33620.5|33600.5|33625|33605|33620.5|33600.5|0
1696914900000|2023-10-10 05:15:00|33619.5|33599.5|33620|33600|33621.5|33601.5|33616.5|33596.5|0
1696915200000|2023-10-10 05:20:00|33620.5|33600.5|33622.5|33602.5|33624|33604|33619.5|33599.5|0
1696915500000|2023-10-10 05:25:00|33622|33602|33621.5|33601.5|33624|33604|33619.5|33599.5|0
1696915800000|2023-10-10 05:30:00|33620.5|33600.5|33624.5|33604.5|33633|33613|33620.5|33600.5|0
1696916100000|2023-10-10 05:35:00|33624|33604|33621|33601|33624|33604|33616|33596|0
1696916400000|2023-10-10 05:40:00|33621.5|33601.5|33629|33609|33634.5|33614.5|33620.5|33600.5|0
1696916700000|2023-10-10 05:45:00|33628.5|33608.5|33629.5|33609.5|33636|33616|33627|33607|0
1696917000000|2023-10-10 05:50:00|33630|33610|33621|33601|33633.5|33613.5|33621|33601|0
1696917300000|2023-10-10 05:55:00|33620.5|33600.5|33627|33607|33629|33609|33620|33600|0
1696917600000|2023-10-10 06:00:00|33625|33605|33623|33603|33630|33610|33616.5|33596.5|0
1696917900000|2023-10-10 06:05:00|33623.5|33603.5|33609|33589|33629|33609|33608.5|33588.5|0
1696918200000|2023-10-10 06:10:00|33609.5|33589.5|33609|33589|33615|33595|33604.5|33584.5|0
1696918500000|2023-10-10 06:15:00|33609.5|33589.5|33592|33572|33615|33595|33592|33572|0
1696918800000|2023-10-10 06:20:00|33593|33573|33600.5|33580.5|33601.5|33581.5|33592|33572|0
1696919100000|2023-10-10 06:25:00|33601|33581|33594.5|33574.5|33606|33586|33594.5|33574.5|0
1696919400000|2023-10-10 06:30:00|33595|33575|33604|33584|33606.5|33586.5|33592.5|33572.5|0
1696919700000|2023-10-10 06:35:00|33603.5|33583.5|33613|33593|33619|33599|33603|33583|0
1696920000000|2023-10-10 06:40:00|33613.5|33593.5|33601.5|33581.5|33614|33594|33600|33580|0
1696920300000|2023-10-10 06:45:00|33600.5|33580.5|33608|33588|33609|33589|33598.5|33578.5|0
1696920600000|2023-10-10 06:50:00|33607.5|33587.5|33610|33590|33613.5|33593.5|33604|33584|0
1696920900000|2023-10-10 06:55:00|33609|33589|33628|33608|33628|33608|33609|33589|0
1696921200000|2023-10-10 07:00:00|33625.5|33605.5|33632|33612|33646.5|33626.5|33619.5|33599.5|0
1696921500000|2023-10-10 07:05:00|33631.5|33611.5|33652.5|33632.5|33654.5|33634.5|33628|33608|0
1696921800000|2023-10-10 07:10:00|33653.5|33633.5|33643.5|33623.5|33657|33637|33641|33621|0
1696922100000|2023-10-10 07:15:00|33643|33623|33658.5|33638.5|33662|33642|33641|33621|0
1696922400000|2023-10-10 07:20:00|33657|33637|33661.5|33641.5|33677.5|33657.5|33657|33637|0
1696922700000|2023-10-10 07:25:00|33662.5|33642.5|33654.5|33634.5|33664|33644|33636.5|33616.5|0
1696923000000|2023-10-10 07:30:00|33657|33637|33668|33648|33678.5|33658.5|33656.5|33636.5|0
1696923300000|2023-10-10 07:35:00|33667.5|33647.5|33667|33647|33679.5|33659.5|33665.5|33645.5|0
1696923600000|2023-10-10 07:40:00|33668|33648|33678.5|33658.5|33681.5|33661.5|33666|33646|0
1696923900000|2023-10-10 07:45:00|33678|33658|33665|33645|33682|33662|33662.5|33642.5|0
1696924200000|2023-10-10 07:50:00|33664|33644|33652|33632|33664.5|33644.5|33631|33611|0
1696924500000|2023-10-10 07:55:00|33653|33633|33646|33626|33656.5|33636.5|33642|33622|0
1696924800000|2023-10-10 08:00:00|33645|33625|33639.5|33619.5|33663|33643|33637|33617|0
1696925100000|2023-10-10 08:05:00|33639|33619|33627.5|33607.5|33653.5|33633.5|33624.5|33604.5|0
1696925400000|2023-10-10 08:10:00|33627|33607|33647|33627|33676|33656|33622|33602|0
1696925700000|2023-10-10 08:15:00|33648|33628|33640|33620|33670.5|33650.5|33637|33617|0
1696926000000|2023-10-10 08:20:00|33640.5|33620.5|33675.5|33655.5|33683|33663|33640.5|33620.5|0
1696926300000|2023-10-10 08:25:00|33676|33656|33677|33657|33687|33667|33672|33652|0
1696926600000|2023-10-10 08:30:00|33676|33656|33681|33661|33688|33668|33671|33651|0
1696926900000|2023-10-10 08:35:00|33681.5|33661.5|33684.5|33664.5|33688|33668|33677|33657|0
1696927200000|2023-10-10 08:40:00|33683|33663|33676.5|33656.5|33688|33668|33668|33648|0
1696927500000|2023-10-10 08:45:00|33675.5|33655.5|33694|33674|33697.5|33677.5|33674.5|33654.5|0
1696927800000|2023-10-10 08:50:00|33693.5|33673.5|33704.5|33684.5|33707.5|33687.5|33689|33669|0
1696928100000|2023-10-10 08:55:00|33705|33685|33702|33682|33712|33692|33694.5|33674.5|0
1696928400000|2023-10-10 09:00:00|33701|33681|33677.5|33657.5|33701|33681|33668|33648|0
1696928700000|2023-10-10 09:05:00|33678|33658|33675|33655|33684|33664|33664.5|33644.5|0
1696929000000|2023-10-10 09:10:00|33674.5|33654.5|33668|33648|33682.5|33662.5|33666.5|33646.5|0
1696929300000|2023-10-10 09:15:00|33667.5|33647.5|33683.5|33663.5|33689.5|33669.5|33666.5|33646.5|0
1696929600000|2023-10-10 09:20:00|33684|33664|33689|33669|33694.5|33674.5|33682.5|33662.5|0
1696929900000|2023-10-10 09:25:00|33690|33670|33692|33672|33698|33678|33687.5|33667.5|0
1696930200000|2023-10-10 09:30:00|33692.5|33672.5|33689.5|33669.5|33692.5|33672.5|33673.5|33653.5|0
1696930500000|2023-10-10 09:35:00|33690|33670|33682|33662|33690|33670|33669|33649|0
1696930800000|2023-10-10 09:40:00|33683.5|33663.5|33678|33658|33688.5|33668.5|33676|33656|0
1696931100000|2023-10-10 09:45:00|33678.5|33658.5|33668|33648|33679.5|33659.5|33663.5|33643.5|0
1696931400000|2023-10-10 09:50:00|33668.5|33648.5|33685.5|33665.5|33689|33669|33668|33648|0
1696931700000|2023-10-10 09:55:00|33686|33666|33682|33662|33688|33668|33678|33658|0
1696932000000|2023-10-10 10:00:00|33679|33659|33679|33659|33683.5|33663.5|33672|33652|0
1696932300000|2023-10-10 10:05:00|33678.5|33658.5|33694.5|33674.5|33696|33676|33677|33657|0
1696932600000|2023-10-10 10:10:00|33695|33675|33686|33666|33696|33676|33681|33661|0
1696932900000|2023-10-10 10:15:00|33685|33665|33683|33663|33687.5|33667.5|33676.5|33656.5|0
1696933200000|2023-10-10 10:20:00|33682.5|33662.5|33686|33666|33690|33670|33680|33660|0
1696933500000|2023-10-10 10:25:00|33686.5|33666.5|33695.5|33675.5|33699|33679|33686|33666|0
1696933800000|2023-10-10 10:30:00|33695|33675|33698|33678|33702.5|33682.5|33695|33675|0
1696934100000|2023-10-10 10:35:00|33698.5|33678.5|33698|33678|33703|33683|33693|33673|0
1696934400000|2023-10-10 10:40:00|33697.5|33677.5|33706.5|33686.5|33710.5|33690.5|33697|33677|0
1696934700000|2023-10-10 10:45:00|33706|33686|33695.5|33675.5|33706.5|33686.5|33695|33675|0
1696935000000|2023-10-10 10:50:00|33695|33675|33701|33681|33704.5|33684.5|33694.5|33674.5|0
1696935300000|2023-10-10 10:55:00|33699.5|33679.5|33685.5|33665.5|33702|33682|33685|33665|0
1696935600000|2023-10-10 11:00:00|33683|33663|33682|33662|33687.5|33667.5|33677.5|33657.5|0
1696935900000|2023-10-10 11:05:00|33682.5|33662.5|33679.5|33659.5|33685|33665|33679|33659|0
1696936200000|2023-10-10 11:10:00|33679|33659|33670|33650|33680|33660|33654|33634|0
1696936500000|2023-10-10 11:15:00|33670.5|33650.5|33674|33654|33676|33656|33665|33645|0
1696936800000|2023-10-10 11:20:00|33674.5|33654.5|33662.5|33642.5|33676|33656|33653.5|33633.5|0
1696937100000|2023-10-10 11:25:00|33663|33643|33652|33632|33663|33643|33651.5|33631.5|0
1696937400000|2023-10-10 11:30:00|33652.5|33632.5|33655.5|33635.5|33666.5|33646.5|33652.5|33632.5|0
1696937700000|2023-10-10 11:35:00|33656|33636|33673.5|33653.5|33674.5|33654.5|33652|33632|0
1696938000000|2023-10-10 11:40:00|33674|33654|33663|33643|33674|33654|33658|33638|0
1696938300000|2023-10-10 11:45:00|33662.5|33642.5|33647|33627|33663.5|33643.5|33646|33626|0
1696938600000|2023-10-10 11:50:00|33646.5|33626.5|33635|33615|33646.5|33626.5|33635|33615|0
1696938900000|2023-10-10 11:55:00|33634.5|33614.5|33638.5|33618.5|33644.5|33624.5|33627.5|33607.5|0
1696939200000|2023-10-10 12:00:00|33638|33618|33646|33626|33651.5|33631.5|33629.5|33609.5|0
1696939500000|2023-10-10 12:05:00|33647.5|33627.5|33648.5|33628.5|33649|33629|33639.5|33619.5|0
1696939800000|2023-10-10 12:10:00|33649|33629|33658.5|33638.5|33662.5|33642.5|33642|33622|0
1696940100000|2023-10-10 12:15:00|33658|33638|33647|33627|33659.5|33639.5|33643|33623|0
1696940400000|2023-10-10 12:20:00|33649.5|33629.5|33656.5|33636.5|33659.5|33639.5|33644|33624|0
1696940700000|2023-10-10 12:25:00|33657|33637|33655|33635|33662|33642|33647.5|33627.5|0
1696941000000|2023-10-10 12:30:00|33654|33634|33667.5|33647.5|33674|33654|33654|33634|0
1696941300000|2023-10-10 12:35:00|33668|33648|33673.5|33653.5|33676|33656|33653|33633|0
1696941600000|2023-10-10 12:40:00|33672|33652|33671|33651|33680.5|33660.5|33665.5|33645.5|0
1696941900000|2023-10-10 12:45:00|33670|33650|33673|33653|33675|33655|33660|33640|0
1696942200000|2023-10-10 12:50:00|33673.5|33653.5|33686|33666|33691|33671|33661.5|33641.5|0
1696942500000|2023-10-10 12:55:00|33685|33665|33686.5|33666.5|33690.5|33670.5|33675|33655|0
1696942800000|2023-10-10 13:00:00|33687.5|33667.5|33679.5|33659.5|33687.5|33667.5|33670|33650|0
1696943100000|2023-10-10 13:05:00|33680|33660|33687.5|33667.5|33696.5|33676.5|33679|33659|0
1696943400000|2023-10-10 13:10:00|33688|33668|33715.5|33695.5|33718|33698|33687|33667|0
1696943700000|2023-10-10 13:15:00|33715|33695|33716.5|33696.5|33722|33702|33711|33691|0
1696944000000|2023-10-10 13:20:00|33716|33696|33703.5|33683.5|33725.5|33705.5|33703|33683|0
1696944300000|2023-10-10 13:25:00|33704.5|33684.5|33728.5|33708.5|33736|33716|33703|33683|0
1696944600000|2023-10-10 13:30:00|33727|33707|33668|33648|33727|33707|33656.5|33636.5|0
1696944900000|2023-10-10 13:35:00|33669.5|33649.5|33646.5|33626.5|33681|33661|33636|33616|0
1696945200000|2023-10-10 13:40:00|33647|33627|33617.5|33597.5|33657|33637|33613.5|33593.5|0
1696945500000|2023-10-10 13:45:00|33618|33598|33652.9|33632.9|33661.9|33641.9|33603.5|33583.5|0
1696945800000|2023-10-10 13:50:00|33653.9|33633.9|33651.5|33631.5|33668.4|33648.4|33639.4|33619.4|0
1696946100000|2023-10-10 13:55:00|33649|33629|33656.9|33636.9|33659.3|33639.3|33632.8|33612.8|0
1696946400000|2023-10-10 14:00:00|33657.4|33637.4|33697.9|33677.9|33709.9|33689.9|33657.4|33637.4|0
1696946700000|2023-10-10 14:05:00|33699.4|33679.4|33737.4|33717.4|33737.4|33717.4|33694.4|33674.4|0
1696947000000|2023-10-10 14:10:00|33737.9|33717.9|33773.4|33753.4|33781.4|33761.4|33728.9|33708.9|0
1696947300000|2023-10-10 14:15:00|33772.9|33752.9|33776.9|33756.9|33787.4|33767.4|33770.4|33750.4|0
1696947600000|2023-10-10 14:20:00|33776.5|33756.5|33772.5|33752.5|33788.5|33768.5|33765.5|33745.5|0
1696947900000|2023-10-10 14:25:00|33772|33752|33784.5|33764.5|33803|33783|33768.5|33748.5|0
1696948200000|2023-10-10 14:30:00|33787|33767|33783.5|33763.5|33794.5|33774.5|33764|33744|0
1696948500000|2023-10-10 14:35:00|33784.5|33764.5|33787.5|33767.5|33809.5|33789.5|33778.5|33758.5|0
1696948800000|2023-10-10 14:40:00|33785|33765|33759.5|33739.5|33785.5|33765.5|33751.5|33731.5|0
1696949100000|2023-10-10 14:45:00|33756.5|33736.5|33750.5|33730.5|33759|33739|33737|33717|0
1696949400000|2023-10-10 14:50:00|33752|33732|33771|33751|33788|33768|33747.5|33727.5|0
1696949700000|2023-10-10 14:55:00|33770.5|33750.5|33762|33742|33773.5|33753.5|33747.5|33727.5|0
1696950000000|2023-10-10 15:00:00|33764.5|33744.5|33779.5|33759.5|33781.5|33761.5|33750.5|33730.5|0
1696950300000|2023-10-10 15:05:00|33779|33759|33813.5|33793.5|33839|33819|33779|33759|0
1696950600000|2023-10-10 15:10:00|33818.5|33798.5|33838.5|33818.5|33845|33825|33807|33787|0
1696950900000|2023-10-10 15:15:00|33840|33820|33866|33846|33878.5|33858.5|33840|33820|0
1696951200000|2023-10-10 15:20:00|33867.5|33847.5|33845.5|33825.5|33867.5|33847.5|33837.5|33817.5|0
1696951500000|2023-10-10 15:25:00|33845|33825|33837.5|33817.5|33845|33825|33822.5|33802.5|0
1696951800000|2023-10-10 15:30:00|33838.5|33818.5|33844.5|33824.5|33847.5|33827.5|33829.5|33809.5|0
1696952100000|2023-10-10 15:35:00|33845|33825|33846.5|33826.5|33848.5|33828.5|33815|33795|0
1696952400000|2023-10-10 15:40:00|33848.5|33828.5|33864.4|33844.4|33874|33854|33844.5|33824.5|0
1696952700000|2023-10-10 15:45:00|33859.4|33839.4|33848.4|33828.4|33865.4|33845.4|33840.9|33820.9|0
1696953000000|2023-10-10 15:50:00|33847.9|33827.9|33859.4|33839.4|33862.4|33842.4|33847.4|33827.4|0
1696953300000|2023-10-10 15:55:00|33858.9|33838.9|33884.4|33864.4|33887.4|33867.4|33858.4|33838.4|0
1696953600000|2023-10-10 16:00:00|33887.4|33867.4|33883.9|33863.9|33895.9|33875.9|33876.4|33856.4|0
1696953900000|2023-10-10 16:05:00|33885.4|33865.4|33882.9|33862.9|33889.4|33869.4|33873.4|33853.4|0
1696954200000|2023-10-10 16:10:00|33882.4|33862.4|33891.9|33871.9|33909.4|33889.4|33881.9|33861.9|0
1696954500000|2023-10-10 16:15:00|33892.4|33872.4|33886.9|33866.9|33893.4|33873.4|33879.4|33859.4|0
1696954800000|2023-10-10 16:20:00|33888.4|33868.4|33882.4|33862.4|33892.4|33872.4|33867.9|33847.9|0
1696955100000|2023-10-10 16:25:00|33879.4|33859.4|33889.9|33869.9|33891.4|33871.4|33877.4|33857.4|0
1696955400000|2023-10-10 16:30:00|33890.4|33870.4|33891.4|33871.4|33900.4|33880.4|33886.4|33866.4|0
1696955700000|2023-10-10 16:35:00|33892.4|33872.4|33884.4|33864.4|33892.4|33872.4|33874.4|33854.4|0
1696956000000|2023-10-10 16:40:00|33883.4|33863.4|33874.4|33854.4|33886.9|33866.9|33859.9|33839.9|0
1696956300000|2023-10-10 16:45:00|33873.9|33853.9|33857.4|33837.4|33878.4|33858.4|33857.4|33837.4|0
1696956600000|2023-10-10 16:50:00|33857.9|33837.9|33878.9|33858.9|33883.9|33863.9|33857.4|33837.4|0
1696956900000|2023-10-10 16:55:00|33876.4|33856.4|33883.4|33863.4|33883.4|33863.4|33860.4|33840.4|0
1696957200000|2023-10-10 17:00:00|33882.4|33862.4|33806.4|33786.4|33882.4|33862.4|33806.4|33786.4|0
1696957500000|2023-10-10 17:05:00|33807.4|33787.4|33794.4|33774.4|33820.9|33800.9|33781.4|33761.4|0
1696957800000|2023-10-10 17:10:00|33794.9|33774.9|33778.4|33758.4|33812.9|33792.9|33775.4|33755.4|0
1696958100000|2023-10-10 17:15:00|33776.9|33756.9|33805.4|33785.4|33806.4|33786.4|33758.4|33738.4|0
1696958400000|2023-10-10 17:20:00|33805.9|33785.9|33793.9|33773.9|33825.9|33805.9|33788.4|33768.4|0
1696958700000|2023-10-10 17:25:00|33794.4|33774.4|33802.9|33782.9|33802.9|33782.9|33775.4|33755.4|0
1696959000000|2023-10-10 17:30:00|33803.9|33783.9|33783.4|33763.4|33807.9|33787.9|33764.9|33744.9|0
1696959300000|2023-10-10 17:35:00|33782.4|33762.4|33792.4|33772.4|33800.4|33780.4|33779.4|33759.4|0
1696959600000|2023-10-10 17:40:00|33792.9|33772.9|33809.4|33789.4|33817.4|33797.4|33789.9|33769.9|0
1696959900000|2023-10-10 17:45:00|33810.9|33790.9|33812.4|33792.4|33816.4|33796.4|33793.9|33773.9|0
1696960200000|2023-10-10 17:50:00|33812.9|33792.9|33804.4|33784.4|33818.4|33798.4|33780.4|33760.4|0
1696960500000|2023-10-10 17:55:00|33805.9|33785.9|33808.4|33788.4|33822.4|33802.4|33803.4|33783.4|0
1696960800000|2023-10-10 18:00:00|33807.9|33787.9|33821.9|33801.9|33821.9|33801.9|33802.4|33782.4|0
1696961100000|2023-10-10 18:05:00|33819.9|33799.9|33792.9|33772.9|33820.9|33800.9|33792.4|33772.4|0
1696961400000|2023-10-10 18:10:00|33792.4|33772.4|33769.4|33749.4|33805.4|33785.4|33769.4|33749.4|0
1696961700000|2023-10-10 18:15:00|33767.9|33747.9|33784.4|33764.4|33787.4|33767.4|33760.4|33740.4|0
1696962000000|2023-10-10 18:20:00|33783.9|33763.9|33766.4|33746.4|33790.9|33770.9|33764.4|33744.4|0
1696962300000|2023-10-10 18:25:00|33766.9|33746.9|33778.9|33758.9|33804.4|33784.4|33749.4|33729.4|0
1696962600000|2023-10-10 18:30:00|33777.9|33757.9|33798.9|33778.9|33803.4|33783.4|33774.4|33754.4|0
1696962900000|2023-10-10 18:35:00|33797.9|33777.9|33781.9|33761.9|33810.9|33790.9|33767.9|33747.9|0
1696963200000|2023-10-10 18:40:00|33781.4|33761.4|33799.9|33779.9|33800.9|33780.9|33769.4|33749.4|0
1696963500000|2023-10-10 18:45:00|33798.4|33778.4|33797.4|33777.4|33831.4|33811.4|33793.4|33773.4|0
1696963800000|2023-10-10 18:50:00|33797.9|33777.9|33739.9|33719.9|33798.9|33778.9|33739.9|33719.9|0
1696964100000|2023-10-10 18:55:00|33739.4|33719.4|33745.4|33725.4|33748.4|33728.4|33726.9|33706.9|0
1696964400000|2023-10-10 19:00:00|33744.9|33724.9|33761.9|33741.9|33766.9|33746.9|33738.4|33718.4|0
1696964700000|2023-10-10 19:05:00|33762.4|33742.4|33767.9|33747.9|33771.9|33751.9|33745.9|33725.9|0
1696965000000|2023-10-10 19:10:00|33767.4|33747.4|33761.9|33741.9|33770.4|33750.4|33753.9|33733.9|0
1696965300000|2023-10-10 19:15:00|33762.4|33742.4|33762.9|33742.9|33782.9|33762.9|33757.4|33737.4|0
1696965600000|2023-10-10 19:20:00|33761.4|33741.4|33754.9|33734.9|33762.9|33742.9|33736.4|33716.4|0
1696965900000|2023-10-10 19:25:00|33753.4|33733.4|33751.4|33731.4|33760.9|33740.9|33747.4|33727.4|0
1696966200000|2023-10-10 19:30:00|33750.9|33730.9|33760.4|33740.4|33768.4|33748.4|33748.4|33728.4|0
1696966500000|2023-10-10 19:35:00|33756.4|33736.4|33749.4|33729.4|33761.4|33741.4|33742.4|33722.4|0
1696966800000|2023-10-10 19:40:00|33748.9|33728.9|33750.5|33730.5|33764.9|33744.9|33740.5|33720.5|0
1696967100000|2023-10-10 19:45:00|33750|33730|33776.5|33756.5|33776.5|33756.5|33746|33726|0
1696967400000|2023-10-10 19:50:00|33778|33758|33743|33723|33778|33758|33737.5|33717.5|0
1696967700000|2023-10-10 19:55:00|33742.5|33722.5|33754|33734|33762.5|33742.5|33738.5|33718.5|0
1696968000000|2023-10-10 20:00:00|33753.5|33733.5|33758.5|33738.5|33759.5|33739.5|33740.5|33720.5|0
1696968300000|2023-10-10 20:05:00|33758|33738|33752|33732|33759|33739|33745|33725|0
1696968600000|2023-10-10 20:10:00|33751.5|33731.5|33753|33733|33762|33742|33751.5|33731.5|0
1696968900000|2023-10-10 20:15:00|33753.5|33733.5|33750.5|33730.5|33756.5|33736.5|33748|33728|0
1696969200000|2023-10-10 20:20:00|33750|33730|33750|33730|33752|33732|33748.5|33728.5|0
1696969500000|2023-10-10 20:25:00|33749.5|33729.5|33748|33728|33752.5|33732.5|33747.5|33727.5|0
1696969800000|2023-10-10 20:30:00|33749|33729|33745.5|33725.5|33750|33730|33744.5|33724.5|0
1696970100000|2023-10-10 20:35:00|33746|33726|33746|33726|33749|33729|33744.5|33724.5|0
1696970400000|2023-10-10 20:40:00|33746.5|33726.5|33746.5|33726.5|33746.5|33726.5|33744.5|33724.5|0
1696970700000|2023-10-10 20:45:00|33747|33727|33747|33727|33747.5|33727.5|33744.5|33724.5|0
1696971000000|2023-10-10 20:50:00|33747.5|33727.5|33748|33728|33748.5|33728.5|33746.5|33726.5|0
1696971300000|2023-10-10 20:55:00|33747.5|33727.5|33747.4|33727.4|33749.5|33729.5|33743.5|33723.5|0
1696971600000|2023-10-10 21:00:00|33744.3|33724.3|33745.7|33725.7|33745.7|33725.7|33744|33724|0
1696971900000|2023-10-10 21:05:00|33744.9|33724.9|33744.1|33724.1|33745|33725|33743.5|33723.5|0
1696972200000|2023-10-10 21:10:00|33743.8|33723.8|33744.7|33724.7|33745.5|33725.5|33743.4|33723.4|0
1696972500000|2023-10-10 21:15:00|33744.4|33724.4|33746.4|33726.4|33748.1|33728.1|33743.8|33723.8|0
1696972800000|2023-10-10 21:20:00|33746.7|33726.7|33746.6|33726.6|33747.5|33727.5|33746.1|33726.1|0
1696973100000|2023-10-10 21:25:00|33746.7|33726.7|33750.5|33730.5|33751|33731|33746.7|33726.7|0
1696973400000|2023-10-10 21:30:00|33750.1|33730.1|33747.3|33727.3|33751|33731|33747.3|33727.3|0
1696973700000|2023-10-10 21:35:00|33746.9|33726.9|33747.6|33727.6|33747.6|33727.6|33746.9|33726.9|0
1696974000000|2023-10-10 21:40:00|33747.7|33727.7|33747.9|33727.9|33747.9|33727.9|33747.7|33727.7|0
1696974300000|2023-10-10 21:45:00|33747.3|33727.3|33751.5|33731.5|33751.5|33731.5|33744.1|33724.1|0
1696974600000|2023-10-10 21:50:00|33747.9|33727.9|33745.9|33725.9|33747.9|33727.9|33745.9|33725.9|0
1696974900000|2023-10-10 21:55:00|33746.6|33726.6|33746.5|33726.5|33747.1|33727.1|33745.4|33725.4|0
1696975200000|2023-10-10 22:00:00|33748|33728|33745.5|33725.5|33755.5|33735.5|33744.5|33724.5|0
1696975500000|2023-10-10 22:05:00|33746|33726|33737|33717|33747.5|33727.5|33733|33713|0
1696975800000|2023-10-10 22:10:00|33736.5|33716.5|33739|33719|33739.5|33719.5|33736|33716|0
1696976100000|2023-10-10 22:15:00|33739.5|33719.5|33739|33719|33740.5|33720.5|33729.5|33709.5|0
1696976400000|2023-10-10 22:20:00|33739.5|33719.5|33740|33720|33743.5|33723.5|33738.5|33718.5|0
1696976700000|2023-10-10 22:25:00|33739.5|33719.5|33740.5|33720.5|33741|33721|33738.5|33718.5|0
1696977000000|2023-10-10 22:30:00|33741|33721|33746|33726|33747|33727|33741|33721|0
1696977300000|2023-10-10 22:35:00|33745.5|33725.5|33745|33725|33747.5|33727.5|33742|33722|0
1696977600000|2023-10-10 22:40:00|33745.5|33725.5|33746|33726|33749.5|33729.5|33745.5|33725.5|0
1696977900000|2023-10-10 22:45:00|33745.5|33725.5|33749|33729|33749|33729|33745|33725|0
1696978200000|2023-10-10 22:50:00|33749.5|33729.5|33744|33724|33749.5|33729.5|33743.5|33723.5|0
1696978500000|2023-10-10 22:55:00|33743.5|33723.5|33741.5|33721.5|33743.5|33723.5|33740.5|33720.5|0
1696978800000|2023-10-10 23:00:00|33743|33723|33740|33720|33743|33723|33737|33717|0
1696979100000|2023-10-10 23:05:00|33738.5|33718.5|33753|33733|33753|33733|33738.5|33718.5|0
1696979400000|2023-10-10 23:10:00|33752|33732|33750.5|33730.5|33752|33732|33747|33727|0
1696979700000|2023-10-10 23:15:00|33752|33732|33754|33734|33754.5|33734.5|33749.5|33729.5|0
1696980000000|2023-10-10 23:20:00|33754.5|33734.5|33755|33735|33757|33737|33753|33733|0
1696980300000|2023-10-10 23:25:00|33755.5|33735.5|33753|33733|33755.5|33735.5|33751|33731|0
1696980600000|2023-10-10 23:30:00|33753.5|33733.5|33753|33733|33755|33735|33752|33732|0
1696980900000|2023-10-10 23:35:00|33752.5|33732.5|33750.5|33730.5|33753.5|33733.5|33750.5|33730.5|0
1696981200000|2023-10-10 23:40:00|33751.5|33731.5|33755|33735|33755|33735|33750.5|33730.5|0
1696981500000|2023-10-10 23:45:00|33755.5|33735.5|33750.5|33730.5|33755.5|33735.5|33749.5|33729.5|0
1696981800000|2023-10-10 23:50:00|33751|33731|33752.5|33732.5|33753|33733|33749.5|33729.5|0
1696982100000|2023-10-10 23:55:00|33752|33732|33753|33733|33753|33733|33748.5|33728.5|0
1696982400000|2023-10-11 00:00:00|33752.5|33732.5|33764.5|33744.5|33769|33749|33750.5|33730.5|0
1696982700000|2023-10-11 00:05:00|33765|33745|33760|33740|33767.5|33747.5|33760|33740|0
1696983000000|2023-10-11 00:10:00|33760.5|33740.5|33763.5|33743.5|33763.5|33743.5|33759|33739|0
1696983300000|2023-10-11 00:15:00|33763|33743|33743.5|33723.5|33765|33745|33743.5|33723.5|0
1696983600000|2023-10-11 00:20:00|33745.5|33725.5|33756.5|33736.5|33757.5|33737.5|33745.5|33725.5|0
1696983900000|2023-10-11 00:25:00|33756|33736|33753|33733|33756.5|33736.5|33750.5|33730.5|0
1696984200000|2023-10-11 00:30:00|33752|33732|33756|33736|33763.5|33743.5|33749|33729|0
1696984500000|2023-10-11 00:35:00|33755.5|33735.5|33764.5|33744.5|33767.5|33747.5|33753|33733|0
1696984800000|2023-10-11 00:40:00|33765|33745|33763|33743|33765.5|33745.5|33760.5|33740.5|0
1696985100000|2023-10-11 00:45:00|33762.5|33742.5|33760.5|33740.5|33762.5|33742.5|33758|33738|0
1696985400000|2023-10-11 00:50:00|33759.5|33739.5|33749|33729|33760|33740|33748.5|33728.5|0
1696985700000|2023-10-11 00:55:00|33748.5|33728.5|33742|33722|33753|33733|33742|33722|0
1696986000000|2023-10-11 01:00:00|33741.5|33721.5|33745|33725|33748.5|33728.5|33740|33720|0
1696986300000|2023-10-11 01:05:00|33745.5|33725.5|33741|33721|33747.5|33727.5|33740|33720|0
1696986600000|2023-10-11 01:10:00|33741.5|33721.5|33748|33728|33749|33729|33741|33721|0
1696986900000|2023-10-11 01:15:00|33747.5|33727.5|33744.5|33724.5|33751.5|33731.5|33740|33720|0
1696987200000|2023-10-11 01:20:00|33745|33725|33737|33717|33748|33728|33731|33711|0
1696987500000|2023-10-11 01:25:00|33736.5|33716.5|33743|33723|33745|33725|33735.5|33715.5|0
1696987800000|2023-10-11 01:30:00|33742.5|33722.5|33742.5|33722.5|33742.5|33722.5|33734|33714|0
1696988100000|2023-10-11 01:35:00|33743|33723|33737.5|33717.5|33744|33724|33737|33717|0
1696988400000|2023-10-11 01:40:00|33738|33718|33747|33727|33749|33729|33738|33718|0
1696988700000|2023-10-11 01:45:00|33747.5|33727.5|33747|33727|33757|33737|33746|33726|0
1696989000000|2023-10-11 01:50:00|33746.5|33726.5|33748|33728|33752|33732|33745|33725|0
1696989300000|2023-10-11 01:55:00|33749|33729|33747|33727|33749|33729|33744.5|33724.5|0
1696989600000|2023-10-11 02:00:00|33745.5|33725.5|33743.5|33723.5|33749|33729|33741.5|33721.5|0
1696989900000|2023-10-11 02:05:00|33743|33723|33745|33725|33749|33729|33738.5|33718.5|0
1696990200000|2023-10-11 02:10:00|33744.5|33724.5|33750.5|33730.5|33753.5|33733.5|33744.5|33724.5|0
1696990500000|2023-10-11 02:15:00|33751|33731|33747|33727|33752|33732|33746|33726|0
1696990800000|2023-10-11 02:20:00|33747.5|33727.5|33748|33728|33749.5|33729.5|33742.5|33722.5|0
1696991100000|2023-10-11 02:25:00|33748.5|33728.5|33748.5|33728.5|33750.5|33730.5|33744|33724|0
1696991400000|2023-10-11 02:30:00|33748|33728|33755.5|33735.5|33755.5|33735.5|33746.5|33726.5|0
1696991700000|2023-10-11 02:35:00|33757|33737|33761|33741|33761.5|33741.5|33755.5|33735.5|0
1696992000000|2023-10-11 02:40:00|33760.5|33740.5|33763.5|33743.5|33764.5|33744.5|33758.5|33738.5|0
1696992300000|2023-10-11 02:45:00|33764.5|33744.5|33763|33743|33766.5|33746.5|33761.5|33741.5|0
1696992600000|2023-10-11 02:50:00|33762.5|33742.5|33764.5|33744.5|33766.5|33746.5|33761.5|33741.5|0
1696992900000|2023-10-11 02:55:00|33765|33745|33760.5|33740.5|33765.5|33745.5|33759.5|33739.5|0
1696993200000|2023-10-11 03:00:00|33761|33741|33761.5|33741.5|33763|33743|33757.5|33737.5|0
1696993500000|2023-10-11 03:05:00|33762|33742|33761|33741|33763|33743|33757.5|33737.5|0
1696993800000|2023-10-11 03:10:00|33761.5|33741.5|33756.5|33736.5|33763|33743|33755.5|33735.5|0
1696994100000|2023-10-11 03:15:00|33756|33736|33755.5|33735.5|33758.5|33738.5|33754|33734|0
1696994400000|2023-10-11 03:20:00|33756|33736|33756.5|33736.5|33758|33738|33751.5|33731.5|0
1696994700000|2023-10-11 03:25:00|33756|33736|33758|33738|33758.5|33738.5|33755.5|33735.5|0
1696995000000|2023-10-11 03:30:00|33757.5|33737.5|33762.5|33742.5|33764.5|33744.5|33756.5|33736.5|0
1696995300000|2023-10-11 03:35:00|33761.5|33741.5|33764|33744|33765.5|33745.5|33761.5|33741.5|0
1696995600000|2023-10-11 03:40:00|33763.5|33743.5|33763.5|33743.5|33766|33746|33762.5|33742.5|0
1696995900000|2023-10-11 03:45:00|33763|33743|33760|33740|33765|33745|33760|33740|0
1696996200000|2023-10-11 03:50:00|33760.5|33740.5|33757.5|33737.5|33764|33744|33757.5|33737.5|0
1696996500000|2023-10-11 03:55:00|33758|33738|33758|33738|33758.5|33738.5|33754.5|33734.5|0
1696996800000|2023-10-11 04:00:00|33757.5|33737.5|33760|33740|33763|33743|33757.5|33737.5|0
1696997100000|2023-10-11 04:05:00|33759.5|33739.5|33759.5|33739.5|33761.5|33741.5|33758.5|33738.5|0
1696997400000|2023-10-11 04:10:00|33759|33739|33759|33739|33761.5|33741.5|33757|33737|0
1696997700000|2023-10-11 04:15:00|33758.5|33738.5|33767.5|33747.5|33768.5|33748.5|33758.5|33738.5|0
1696998000000|2023-10-11 04:20:00|33768|33748|33765.5|33745.5|33768|33748|33764|33744|0
1696998300000|2023-10-11 04:25:00|33764.5|33744.5|33757|33737|33765|33745|33756.5|33736.5|0
1696998600000|2023-10-11 04:30:00|33756.5|33736.5|33753.5|33733.5|33758|33738|33749.5|33729.5|0
1696998900000|2023-10-11 04:35:00|33753|33733|33752|33732|33755.5|33735.5|33751.5|33731.5|0
1696999200000|2023-10-11 04:40:00|33751.5|33731.5|33752|33732|33754.5|33734.5|33749.5|33729.5|0
1696999500000|2023-10-11 04:45:00|33751.5|33731.5|33751.5|33731.5|33753|33733|33748.5|33728.5|0
1696999800000|2023-10-11 04:50:00|33751|33731|33751.5|33731.5|33753.5|33733.5|33749.5|33729.5|0
1697000100000|2023-10-11 04:55:00|33751|33731|33749.5|33729.5|33752|33732|33747|33727|0
1697000400000|2023-10-11 05:00:00|33749|33729|33753.5|33733.5|33754|33734|33748.5|33728.5|0
1697000700000|2023-10-11 05:05:00|33754|33734|33750|33730|33755.5|33735.5|33748.5|33728.5|0
1697001000000|2023-10-11 05:10:00|33750.5|33730.5|33753|33733|33753.5|33733.5|33748|33728|0
1697001300000|2023-10-11 05:15:00|33752.5|33732.5|33755.5|33735.5|33758|33738|33750.5|33730.5|0
1697001600000|2023-10-11 05:20:00|33756|33736|33756.5|33736.5|33758|33738|33753|33733|0
1697001900000|2023-10-11 05:25:00|33756|33736|33758|33738|33760.5|33740.5|33753.5|33733.5|0
1697002200000|2023-10-11 05:30:00|33757.5|33737.5|33760|33740|33762|33742|33757|33737|0
1697002500000|2023-10-11 05:35:00|33760.5|33740.5|33751|33731|33761.5|33741.5|33751|33731|0
1697002800000|2023-10-11 05:40:00|33751.5|33731.5|33745|33725|33752|33732|33743|33723|0
1697003100000|2023-10-11 05:45:00|33744.5|33724.5|33747|33727|33751.5|33731.5|33743|33723|0
1697003400000|2023-10-11 05:50:00|33746.5|33726.5|33745.5|33725.5|33746.5|33726.5|33742.5|33722.5|0
1697003700000|2023-10-11 05:55:00|33745|33725|33740.5|33720.5|33745.5|33725.5|33738.5|33718.5|0
1697004000000|2023-10-11 06:00:00|33741|33721|33733.5|33713.5|33742.5|33722.5|33731.5|33711.5|0
1697004300000|2023-10-11 06:05:00|33733|33713|33733|33713|33738|33718|33726.5|33706.5|0
1697004600000|2023-10-11 06:10:00|33733.5|33713.5|33738.5|33718.5|33739.5|33719.5|33726.5|33706.5|0
1697004900000|2023-10-11 06:15:00|33738|33718|33736|33716|33739|33719|33734|33714|0
1697005200000|2023-10-11 06:20:00|33736.5|33716.5|33731.5|33711.5|33743.5|33723.5|33729|33709|0
1697005500000|2023-10-11 06:25:00|33732|33712|33741.5|33721.5|33742|33722|33730|33710|0
1697005800000|2023-10-11 06:30:00|33741|33721|33741|33721|33746.5|33726.5|33736|33716|0
1697006100000|2023-10-11 06:35:00|33741.5|33721.5|33749.5|33729.5|33750|33730|33741|33721|0
1697006400000|2023-10-11 06:40:00|33749|33729|33755|33735|33762|33742|33748.5|33728.5|0
1697006700000|2023-10-11 06:45:00|33755.5|33735.5|33754|33734|33757|33737|33751.5|33731.5|0
1697007000000|2023-10-11 06:50:00|33754.5|33734.5|33749.5|33729.5|33755|33735|33748.5|33728.5|0
1697007300000|2023-10-11 06:55:00|33748.5|33728.5|33744.5|33724.5|33751|33731|33735.5|33715.5|0
1697007600000|2023-10-11 07:00:00|33743|33723|33751|33731|33762|33742|33740|33720|0
1697007900000|2023-10-11 07:05:00|33750|33730|33755|33735|33760.5|33740.5|33744|33724|0
1697008200000|2023-10-11 07:10:00|33755.5|33735.5|33767.5|33747.5|33768|33748|33744|33724|0
1697008500000|2023-10-11 07:15:00|33768|33748|33766|33746|33779.5|33759.5|33752.5|33732.5|0
1697008800000|2023-10-11 07:20:00|33767.5|33747.5|33782.5|33762.5|33788.5|33768.5|33763|33743|0
1697009100000|2023-10-11 07:25:00|33783|33763|33783|33763|33785|33765|33766.5|33746.5|0
1697009400000|2023-10-11 07:30:00|33783.5|33763.5|33790.5|33770.5|33797.5|33777.5|33783|33763|0
1697009700000|2023-10-11 07:35:00|33790|33770|33790|33770|33795|33775|33772.5|33752.5|0
1697010000000|2023-10-11 07:40:00|33789.5|33769.5|33804|33784|33809.5|33789.5|33786|33766|0
1697010300000|2023-10-11 07:45:00|33804.5|33784.5|33810.5|33790.5|33810.5|33790.5|33794|33774|0
1697010600000|2023-10-11 07:50:00|33808|33788|33767.5|33747.5|33808|33788|33767.5|33747.5|0
1697010900000|2023-10-11 07:55:00|33768|33748|33756.5|33736.5|33768|33748|33745|33725|0
1697011200000|2023-10-11 08:00:00|33755.5|33735.5|33776|33756|33776|33756|33751.5|33731.5|0
1697011500000|2023-10-11 08:05:00|33776.5|33756.5|33749.5|33729.5|33779.5|33759.5|33749|33729|0
1697011800000|2023-10-11 08:10:00|33750.5|33730.5|33761|33741|33772.5|33752.5|33748.5|33728.5|0
1697012100000|2023-10-11 08:15:00|33760.5|33740.5|33763.5|33743.5|33771.5|33751.5|33747.5|33727.5|0
1697012400000|2023-10-11 08:20:00|33763|33743|33754|33734|33776|33756|33753.5|33733.5|0
1697012700000|2023-10-11 08:25:00|33755.5|33735.5|33761|33741|33763|33743|33748|33728|0
1697013000000|2023-10-11 08:30:00|33760.5|33740.5|33762.5|33742.5|33764|33744|33751|33731|0
1697013300000|2023-10-11 08:35:00|33763.5|33743.5|33778.5|33758.5|33780.5|33760.5|33759|33739|0
1697013600000|2023-10-11 08:40:00|33777.5|33757.5|33779|33759|33793.5|33773.5|33775.5|33755.5|0
1697013900000|2023-10-11 08:45:00|33779.5|33759.5|33792|33772|33799|33779|33778|33758|0
1697014200000|2023-10-11 08:50:00|33791.5|33771.5|33804|33784|33806|33786|33789|33769|0
1697014500000|2023-10-11 08:55:00|33804.5|33784.5|33802|33782|33811.5|33791.5|33794|33774|0
1697014800000|2023-10-11 09:00:00|33801|33781|33802|33782|33811|33791|33795|33775|0
1697015100000|2023-10-11 09:05:00|33801.5|33781.5|33792|33772|33806|33786|33791.5|33771.5|0
1697015400000|2023-10-11 09:10:00|33791.5|33771.5|33803|33783|33810|33790|33781|33761|0
1697015700000|2023-10-11 09:15:00|33803.5|33783.5|33807|33787|33809.5|33789.5|33793|33773|0
1697016000000|2023-10-11 09:20:00|33806.5|33786.5|33806|33786|33807|33787|33797|33777|0
1697016300000|2023-10-11 09:25:00|33806.5|33786.5|33793|33773|33811.5|33791.5|33793|33773|0
1697016600000|2023-10-11 09:30:00|33794|33774|33805|33785|33812|33792|33793|33773|0
1697016900000|2023-10-11 09:35:00|33804|33784|33798.5|33778.5|33808.5|33788.5|33798|33778|0
1697017200000|2023-10-11 09:40:00|33798|33778|33813|33793|33813.5|33793.5|33798|33778|0
1697017500000|2023-10-11 09:45:00|33813.5|33793.5|33814|33794|33819.5|33799.5|33809.5|33789.5|0
1697017800000|2023-10-11 09:50:00|33814.5|33794.5|33810.5|33790.5|33819.5|33799.5|33809.5|33789.5|0
1697018100000|2023-10-11 09:55:00|33811|33791|33808.5|33788.5|33821.5|33801.5|33803|33783|0
1697018400000|2023-10-11 10:00:00|33809|33789|33818|33798|33824|33804|33807|33787|0
1697018700000|2023-10-11 10:05:00|33819|33799|33816|33796|33821|33801|33811|33791|0
1697019000000|2023-10-11 10:10:00|33815.5|33795.5|33806.5|33786.5|33820.5|33800.5|33804.5|33784.5|0
1697019300000|2023-10-11 10:15:00|33807|33787|33819|33799|33820.5|33800.5|33800.5|33780.5|0
1697019600000|2023-10-11 10:20:00|33817.5|33797.5|33818.5|33798.5|33821.5|33801.5|33811|33791|0
1697019900000|2023-10-11 10:25:00|33819|33799|33822|33802|33828|33808|33818|33798|0
1697020200000|2023-10-11 10:30:00|33820.5|33800.5|33823|33803|33831.5|33811.5|33818.5|33798.5|0
1697020500000|2023-10-11 10:35:00|33822.5|33802.5|33835|33815|33835|33815|33822.5|33802.5|0
1697020800000|2023-10-11 10:40:00|33834.5|33814.5|33840|33820|33840.5|33820.5|33831.5|33811.5|0
1697021100000|2023-10-11 10:45:00|33839.5|33819.5|33833|33813|33841|33821|33829.5|33809.5|0
1697021400000|2023-10-11 10:50:00|33832.5|33812.5|33834|33814|33834|33814|33823.5|33803.5|0
1697021700000|2023-10-11 10:55:00|33833.5|33813.5|33832|33812|33838.5|33818.5|33829|33809|0
1697022000000|2023-10-11 11:00:00|33831|33811|33852|33832|33852.5|33832.5|33831|33811|0
1697022300000|2023-10-11 11:05:00|33851.5|33831.5|33861|33841|33864.5|33844.5|33846|33826|0
1697022600000|2023-10-11 11:10:00|33861.5|33841.5|33861|33841|33864|33844|33855|33835|0
1697022900000|2023-10-11 11:15:00|33860|33840|33864|33844|33867|33847|33858|33838|0
1697023200000|2023-10-11 11:20:00|33863.5|33843.5|33864.5|33844.5|33867|33847|33862|33842|0
1697023500000|2023-10-11 11:25:00|33865|33845|33866|33846|33869.5|33849.5|33859|33839|0
1697023800000|2023-10-11 11:30:00|33865.5|33845.5|33873.5|33853.5|33877.5|33857.5|33857|33837|0
1697024100000|2023-10-11 11:35:00|33874.5|33854.5|33859|33839|33874.5|33854.5|33858.5|33838.5|0
1697024400000|2023-10-11 11:40:00|33858|33838|33841.5|33821.5|33858|33838|33839|33819|0
1697024700000|2023-10-11 11:45:00|33840.5|33820.5|33851|33831|33853|33833|33836|33816|0
1697025000000|2023-10-11 11:50:00|33852|33832|33852.5|33832.5|33852.5|33832.5|33843.5|33823.5|0
1697025300000|2023-10-11 11:55:00|33851|33831|33846|33826|33851|33831|33845|33825|0
1697025600000|2023-10-11 12:00:00|33846.5|33826.5|33838|33818|33847.5|33827.5|33831.5|33811.5|0
1697025900000|2023-10-11 12:05:00|33838.5|33818.5|33856.5|33836.5|33858.5|33838.5|33832|33812|0
1697026200000|2023-10-11 12:10:00|33857|33837|33853|33833|33857|33837|33840.5|33820.5|0
1697026500000|2023-10-11 12:15:00|33853.5|33833.5|33843|33823|33853.5|33833.5|33835|33815|0
1697026800000|2023-10-11 12:20:00|33842|33822|33850.5|33830.5|33857|33837|33838|33818|0
1697027100000|2023-10-11 12:25:00|33849.5|33829.5|33851|33831|33851.5|33831.5|33834|33814|0
1697027400000|2023-10-11 12:30:00|33851.5|33831.5|33831.5|33811.5|33851.5|33831.5|33790|33770|0
1697027700000|2023-10-11 12:35:00|33830|33810|33817|33797|33866|33846|33815|33795|0
1697028000000|2023-10-11 12:40:00|33816|33796|33828|33808|33832|33812|33807|33787|0
1697028300000|2023-10-11 12:45:00|33829|33809|33841|33821|33847|33827|33820|33800|0
1697028600000|2023-10-11 12:50:00|33840.5|33820.5|33856.5|33836.5|33865|33845|33831|33811|0
1697028900000|2023-10-11 12:55:00|33855|33835|33882|33862|33882|33862|33849.5|33829.5|0
1697029200000|2023-10-11 13:00:00|33880.5|33860.5|33882|33862|33894.5|33874.5|33845.5|33825.5|0
1697029500000|2023-10-11 13:05:00|33881|33861|33863|33843|33898|33878|33860|33840|0
1697029800000|2023-10-11 13:10:00|33861|33841|33834|33814|33866.5|33846.5|33828.5|33808.5|0
1697030100000|2023-10-11 13:15:00|33830.5|33810.5|33839|33819|33842.5|33822.5|33824|33804|0
1697030400000|2023-10-11 13:20:00|33839.5|33819.5|33832|33812|33841.5|33821.5|33826.5|33806.5|0
1697030700000|2023-10-11 13:25:00|33834|33814|33824|33804|33854.5|33834.5|33821|33801|0
1697031000000|2023-10-11 13:30:00|33832.5|33812.5|33858.8|33838.8|33889|33869|33827|33807|0
1697031300000|2023-10-11 13:35:00|33859.8|33839.8|33848|33828|33867.8|33847.8|33819.7|33799.7|0
1697031600000|2023-10-11 13:40:00|33852.5|33832.5|33844.5|33824.5|33862.5|33842.5|33817.5|33797.5|0
1697031900000|2023-10-11 13:45:00|33845|33825|33865.7|33845.7|33880|33860|33835.5|33815.5|0
1697032200000|2023-10-11 13:50:00|33865|33845|33802.5|33782.5|33866.5|33846.5|33795|33775|0
1697032500000|2023-10-11 13:55:00|33804.5|33784.5|33820.5|33800.5|33825.5|33805.5|33804.5|33784.5|0
1697032800000|2023-10-11 14:00:00|33822|33802|33828|33808|33834.5|33814.5|33805.5|33785.5|0
1697033100000|2023-10-11 14:05:00|33830.5|33810.5|33825.5|33805.5|33850.5|33830.5|33818.5|33798.5|0
1697033400000|2023-10-11 14:10:00|33826.5|33806.5|33780|33760|33827.5|33807.5|33779|33759|0
1697033700000|2023-10-11 14:15:00|33779.5|33759.5|33790.5|33770.5|33803.5|33783.5|33773|33753|0
1697034000000|2023-10-11 14:20:00|33791.1|33771.1|33788.1|33768.1|33816.1|33796.1|33780.1|33760.1|0
1697034300000|2023-10-11 14:25:00|33786.1|33766.1|33823.6|33803.6|33824.6|33804.6|33786.1|33766.1|0
1697034600000|2023-10-11 14:30:00|33825.1|33805.1|33835.1|33815.1|33840.1|33820.1|33821.1|33801.1|0
1697034900000|2023-10-11 14:35:00|33833.1|33813.1|33820.1|33800.1|33836.1|33816.1|33803.1|33783.1|0
1697035200000|2023-10-11 14:40:00|33819.1|33799.1|33814.6|33794.6|33825.1|33805.1|33801.1|33781.1|0
1697035500000|2023-10-11 14:45:00|33818.6|33798.6|33789.1|33769.1|33818.6|33798.6|33781.1|33761.1|0
1697035800000|2023-10-11 14:50:00|33789.6|33769.6|33818.1|33798.1|33831.1|33811.1|33789.6|33769.6|0
1697036100000|2023-10-11 14:55:00|33818.6|33798.6|33823.1|33803.1|33826.1|33806.1|33810.1|33790.1|0
1697036400000|2023-10-11 15:00:00|33823.6|33803.6|33821.1|33801.1|33844.1|33824.1|33817.6|33797.6|0
1697036700000|2023-10-11 15:05:00|33822.1|33802.1|33808.1|33788.1|33833.6|33813.6|33805.6|33785.6|0
1697037000000|2023-10-11 15:10:00|33810.6|33790.6|33766.1|33746.1|33815.6|33795.6|33766.1|33746.1|0
1697037300000|2023-10-11 15:15:00|33767.1|33747.1|33713.6|33693.6|33767.1|33747.1|33704.1|33684.1|0
1697037600000|2023-10-11 15:20:00|33710.6|33690.6|33726.6|33706.6|33729.6|33709.6|33697.1|33677.1|0
1697037900000|2023-10-11 15:25:00|33727.1|33707.1|33720.1|33700.1|33731.6|33711.6|33717.1|33697.1|0
1697038200000|2023-10-11 15:30:00|33721.6|33701.6|33732.1|33712.1|33739.6|33719.6|33721.1|33701.1|0
1697038500000|2023-10-11 15:35:00|33731.1|33711.1|33719.1|33699.1|33736.1|33716.1|33707.1|33687.1|0
1697038800000|2023-10-11 15:40:00|33718.3|33698.3|33707.8|33687.8|33718.3|33698.3|33700.3|33680.3|0
1697039100000|2023-10-11 15:45:00|33708.3|33688.3|33730.8|33710.8|33742.8|33722.8|33708.3|33688.3|0
1697039400000|2023-10-11 15:50:00|33731.3|33711.3|33740.8|33720.8|33754.8|33734.8|33727.8|33707.8|0
1697039700000|2023-10-11 15:55:00|33740.3|33720.3|33714.8|33694.8|33741.3|33721.3|33713.3|33693.3|0
1697040000000|2023-10-11 16:00:00|33715.8|33695.8|33713.8|33693.8|33715.8|33695.8|33701.8|33681.8|0
1697040300000|2023-10-11 16:05:00|33713.3|33693.3|33723.3|33703.3|33730.3|33710.3|33696.8|33676.8|0
1697040600000|2023-10-11 16:10:00|33722.3|33702.3|33702.3|33682.3|33725.3|33705.3|33702.3|33682.3|0
1697040900000|2023-10-11 16:15:00|33702.8|33682.8|33689.8|33669.8|33703.3|33683.3|33675.8|33655.8|0
1697041200000|2023-10-11 16:20:00|33689.3|33669.3|33675.3|33655.3|33692.3|33672.3|33671.8|33651.8|0
1697041500000|2023-10-11 16:25:00|33675.8|33655.8|33678.8|33658.8|33683.3|33663.3|33656.8|33636.8|0
1697041800000|2023-10-11 16:30:00|33678.3|33658.3|33678.3|33658.3|33696.8|33676.8|33672.8|33652.8|0
1697042100000|2023-10-11 16:35:00|33678.8|33658.8|33698.8|33678.8|33704.3|33684.3|33675.3|33655.3|0
1697042400000|2023-10-11 16:40:00|33701.3|33681.3|33689.3|33669.3|33707.3|33687.3|33687.8|33667.8|0
1697042700000|2023-10-11 16:45:00|33688.3|33668.3|33699.3|33679.3|33702.8|33682.8|33679.3|33659.3|0
1697043000000|2023-10-11 16:50:00|33698.3|33678.3|33676.8|33656.8|33703.8|33683.8|33665.3|33645.3|0
1697043300000|2023-10-11 16:55:00|33677.3|33657.3|33697.3|33677.3|33701.3|33681.3|33665.3|33645.3|0
1697043600000|2023-10-11 17:00:00|33698.9|33678.9|33678.4|33658.4|33707.9|33687.9|33676.4|33656.4|0
1697043900000|2023-10-11 17:05:00|33677.4|33657.4|33697.4|33677.4|33697.9|33677.9|33677.4|33657.4|0
1697044200000|2023-10-11 17:10:00|33696.9|33676.9|33705.4|33685.4|33706.9|33686.9|33693.9|33673.9|0
1697044500000|2023-10-11 17:15:00|33705.9|33685.9|33646.4|33626.4|33710.4|33690.4|33637.9|33617.9|0
1697044800000|2023-10-11 17:20:00|33644.4|33624.4|33648.4|33628.4|33657.9|33637.9|33637.4|33617.4|0
1697045100000|2023-10-11 17:25:00|33647.9|33627.9|33654.9|33634.9|33664.4|33644.4|33640.9|33620.9|0
1697045400000|2023-10-11 17:30:00|33653.4|33633.4|33633.9|33613.9|33653.4|33633.4|33629.9|33609.9|0
1697045700000|2023-10-11 17:35:00|33634.4|33614.4|33637.4|33617.4|33642.9|33622.9|33619.9|33599.9|0
1697046000000|2023-10-11 17:40:00|33637.9|33617.9|33638.4|33618.4|33652.9|33632.9|33633.9|33613.9|0
1697046300000|2023-10-11 17:45:00|33637.9|33617.9|33628.4|33608.4|33642.9|33622.9|33619.9|33599.9|0
1697046600000|2023-10-11 17:50:00|33628.9|33608.9|33661.4|33641.4|33661.4|33641.4|33628.4|33608.4|0
1697046900000|2023-10-11 17:55:00|33660.9|33640.9|33662.9|33642.9|33673.9|33653.9|33653.9|33633.9|0
1697047200000|2023-10-11 18:00:00|33663.4|33643.4|33673.9|33653.9|33699.4|33679.4|33663.4|33643.4|0
1697047500000|2023-10-11 18:05:00|33673.4|33653.4|33667.4|33647.4|33687.4|33667.4|33666.4|33646.4|0
1697047800000|2023-10-11 18:10:00|33666.4|33646.4|33679.4|33659.4|33688.9|33668.9|33657.9|33637.9|0
1697048100000|2023-10-11 18:15:00|33680.4|33660.4|33692.4|33672.4|33710.9|33690.9|33680.4|33660.4|0
1697048400000|2023-10-11 18:20:00|33694.4|33674.4|33736.9|33716.9|33738.9|33718.9|33693.4|33673.4|0
1697048700000|2023-10-11 18:25:00|33734.9|33714.9|33709.4|33689.4|33754.9|33734.9|33705.4|33685.4|0
1697049000000|2023-10-11 18:30:00|33711.4|33691.4|33729.4|33709.4|33742.9|33722.9|33707.9|33687.9|0
1697049300000|2023-10-11 18:35:00|33732.9|33712.9|33722.4|33702.4|33743.4|33723.4|33722.4|33702.4|0
1697049600000|2023-10-11 18:40:00|33722.9|33702.9|33729.4|33709.4|33741.4|33721.4|33716.9|33696.9|0
1697049900000|2023-10-11 18:45:00|33729.9|33709.9|33735.9|33715.9|33747.9|33727.9|33719.9|33699.9|0
1697050200000|2023-10-11 18:50:00|33734.9|33714.9|33752.9|33732.9|33757.4|33737.4|33727.4|33707.4|0
1697050500000|2023-10-11 18:55:00|33753.4|33733.4|33737.4|33717.4|33754.9|33734.9|33723.9|33703.9|0
1697050800000|2023-10-11 19:00:00|33737.9|33717.9|33746.4|33726.4|33758.4|33738.4|33731.9|33711.9|0
1697051100000|2023-10-11 19:05:00|33744.9|33724.9|33749.4|33729.4|33749.4|33729.4|33729.4|33709.4|0
1697051400000|2023-10-11 19:10:00|33749.9|33729.9|33727.4|33707.4|33755.4|33735.4|33727.4|33707.4|0
1697051700000|2023-10-11 19:15:00|33729.4|33709.4|33739.4|33719.4|33741.4|33721.4|33719.9|33699.9|0
1697052000000|2023-10-11 19:20:00|33739.9|33719.9|33745.4|33725.4|33745.9|33725.9|33727.9|33707.9|0
1697052300000|2023-10-11 19:25:00|33745.9|33725.9|33749.4|33729.4|33760.4|33740.4|33727.4|33707.4|0
1697052600000|2023-10-11 19:30:00|33747.4|33727.4|33760.4|33740.4|33762.4|33742.4|33742.4|33722.4|0
1697052900000|2023-10-11 19:35:00|33759.9|33739.9|33783.9|33763.9|33789.4|33769.4|33745.9|33725.9|0
1697053200000|2023-10-11 19:40:00|33787.4|33767.4|33790.4|33770.4|33797.4|33777.4|33774.4|33754.4|0
1697053500000|2023-10-11 19:45:00|33789.9|33769.9|33795.4|33775.4|33816.9|33796.9|33788.9|33768.9|0
1697053800000|2023-10-11 19:50:00|33795.9|33775.9|33807.4|33787.4|33812.4|33792.4|33792.9|33772.9|0
1697054100000|2023-10-11 19:55:00|33803.9|33783.9|33809.9|33789.9|33824.4|33804.4|33797.4|33777.4|0
1697054400000|2023-10-11 20:00:00|33808.9|33788.9|33833.9|33813.9|33848.9|33828.9|33808.9|33788.9|0
1697054700000|2023-10-11 20:05:00|33834.4|33814.4|33854.9|33834.9|33858.4|33838.4|33831.4|33811.4|0
1697055000000|2023-10-11 20:10:00|33853.9|33833.9|33859.9|33839.9|33862.4|33842.4|33850.4|33830.4|0
1697055300000|2023-10-11 20:15:00|33859.4|33839.4|33858.4|33838.4|33864.4|33844.4|33855.4|33835.4|0
1697055600000|2023-10-11 20:20:00|33857.4|33837.4|33859.4|33839.4|33860.9|33840.9|33850.9|33830.9|0
1697055900000|2023-10-11 20:25:00|33860.4|33840.4|33855.4|33835.4|33862.9|33842.9|33854.4|33834.4|0
1697056200000|2023-10-11 20:30:00|33855.9|33835.9|33852.4|33832.4|33858.9|33838.9|33852.4|33832.4|0
1697056500000|2023-10-11 20:35:00|33852.9|33832.9|33854.4|33834.4|33854.9|33834.9|33852.4|33832.4|0
1697056800000|2023-10-11 20:40:00|33854.9|33834.9|33858.9|33838.9|33859.9|33839.9|33853.4|33833.4|0
1697057100000|2023-10-11 20:45:00|33858.4|33838.4|33857.4|33837.4|33859.4|33839.4|33856.4|33836.4|0
1697057400000|2023-10-11 20:50:00|33856.9|33836.9|33869.4|33849.4|33869.4|33849.4|33856.4|33836.4|0
1697057700000|2023-10-11 20:55:00|33868.9|33848.9|33868.7|33848.7|33874.4|33854.4|33866.9|33846.9|0
1697058000000|2023-10-11 21:00:00|33868.5|33848.5|33867.6|33847.6|33870.2|33850.2|33865.8|33845.8|0
1697058300000|2023-10-11 21:05:00|33867.5|33847.5|33867.8|33847.8|33869.2|33849.2|33866.6|33846.6|0
1697058600000|2023-10-11 21:10:00|33868.2|33848.2|33863.5|33843.5|33868.2|33848.2|33863.5|33843.5|0
1697058900000|2023-10-11 21:15:00|33865|33845|33863.3|33843.3|33865.3|33845.3|33862.4|33842.4|0
1697059200000|2023-10-11 21:20:00|33863.2|33843.2|33859.5|33839.5|33863.4|33843.4|33857.5|33837.5|0
1697059500000|2023-10-11 21:25:00|33859.8|33839.8|33859.4|33839.4|33860.1|33840.1|33856.8|33836.8|0
1697059800000|2023-10-11 21:30:00|33859.5|33839.5|33862.9|33842.9|33864.5|33844.5|33857|33837|0
1697060100000|2023-10-11 21:35:00|33862.8|33842.8|33862.7|33842.7|33863.9|33843.9|33862.2|33842.2|0
1697060400000|2023-10-11 21:40:00|33862.5|33842.5|33861.6|33841.6|33862.5|33842.5|33861.3|33841.3|0
1697060700000|2023-10-11 21:45:00|33860.2|33840.2|33861.3|33841.3|33863|33843|33859.6|33839.6|0
1697061000000|2023-10-11 21:50:00|33860.9|33840.9|33861.2|33841.2|33862.1|33842.1|33860.6|33840.6|0
1697061300000|2023-10-11 21:55:00|33861.6|33841.6|33861.2|33841.2|33862.1|33842.1|33860.9|33840.9|0
1697061600000|2023-10-11 22:00:00|33873|33853|33855.5|33835.5|33873|33853|33853.5|33833.5|0
1697061900000|2023-10-11 22:05:00|33856.5|33836.5|33847.5|33827.5|33857|33837|33846|33826|0
1697062200000|2023-10-11 22:10:00|33848|33828|33845|33825|33851.5|33831.5|33844.5|33824.5|0
1697062500000|2023-10-11 22:15:00|33844.5|33824.5|33840.5|33820.5|33847|33827|33840|33820|0
1697062800000|2023-10-11 22:20:00|33841|33821|33846|33826|33849|33829|33840.5|33820.5|0
1697063100000|2023-10-11 22:25:00|33846.5|33826.5|33846|33826|33848.5|33828.5|33844.5|33824.5|0
1697063400000|2023-10-11 22:30:00|33845.5|33825.5|33852|33832|33853|33833|33844.5|33824.5|0
1697063700000|2023-10-11 22:35:00|33852.5|33832.5|33851|33831|33853.5|33833.5|33849.5|33829.5|0
1697064000000|2023-10-11 22:40:00|33850.5|33830.5|33852|33832|33852.5|33832.5|33849.5|33829.5|0
1697064300000|2023-10-11 22:45:00|33851.5|33831.5|33853|33833|33854.5|33834.5|33851|33831|0
1697064600000|2023-10-11 22:50:00|33852.5|33832.5|33854.5|33834.5|33855|33835|33852|33832|0
1697064900000|2023-10-11 22:55:00|33855|33835|33859|33839|33861|33841|33854.5|33834.5|0
1697065200000|2023-10-11 23:00:00|33859.5|33839.5|33854|33834|33862.5|33842.5|33852.5|33832.5|0
1697065500000|2023-10-11 23:05:00|33853.5|33833.5|33854.5|33834.5|33857.5|33837.5|33853.5|33833.5|0
1697065800000|2023-10-11 23:10:00|33854|33834|33855|33835|33855.5|33835.5|33852.5|33832.5|0
1697066100000|2023-10-11 23:15:00|33854.5|33834.5|33856|33836|33857|33837|33854.5|33834.5|0
1697066400000|2023-10-11 23:20:00|33855.5|33835.5|33855.5|33835.5|33856.5|33836.5|33853.5|33833.5|0
1697066700000|2023-10-11 23:25:00|33854.5|33834.5|33864|33844|33868|33848|33853|33833|0
1697067000000|2023-10-11 23:30:00|33863.5|33843.5|33868|33848|33868.5|33848.5|33862.5|33842.5|0
1697067300000|2023-10-11 23:35:00|33868.5|33848.5|33866.5|33846.5|33869.5|33849.5|33866|33846|0
1697067600000|2023-10-11 23:40:00|33865.5|33845.5|33864.5|33844.5|33867.5|33847.5|33863.5|33843.5|0
1697067900000|2023-10-11 23:45:00|33864|33844|33867.5|33847.5|33869|33849|33862|33842|0
1697068200000|2023-10-11 23:50:00|33868|33848|33871|33851|33872.5|33852.5|33868|33848|0
1697068500000|2023-10-11 23:55:00|33871.5|33851.5|33872.5|33852.5|33872.5|33852.5|33867|33847|0
1697068800000|2023-10-12 00:00:00|33871.5|33851.5|33871|33851|33873.5|33853.5|33866.5|33846.5|0
1697069100000|2023-10-12 00:05:00|33871.5|33851.5|33882|33862|33886.5|33866.5|33868|33848|0
1697069400000|2023-10-12 00:10:00|33882.5|33862.5|33873.5|33853.5|33882.5|33862.5|33867|33847|0
1697069700000|2023-10-12 00:15:00|33873|33853|33865|33845|33874|33854|33865|33845|0
1697070000000|2023-10-12 00:20:00|33866|33846|33866|33846|33871|33851|33865|33845|0
1697070300000|2023-10-12 00:25:00|33865.5|33845.5|33863|33843|33866.5|33846.5|33861.5|33841.5|0
1697070600000|2023-10-12 00:30:00|33862.5|33842.5|33861|33841|33867|33847|33861|33841|0
1697070900000|2023-10-12 00:35:00|33860.5|33840.5|33858|33838|33864|33844|33855.5|33835.5|0
1697071200000|2023-10-12 00:40:00|33857|33837|33864|33844|33864|33844|33855.5|33835.5|0
1697071500000|2023-10-12 00:45:00|33863.5|33843.5|33878|33858|33878.5|33858.5|33863.5|33843.5|0
1697071800000|2023-10-12 00:50:00|33878.5|33858.5|33868.5|33848.5|33878.5|33858.5|33863|33843|0
1697072100000|2023-10-12 00:55:00|33869|33849|33874.5|33854.5|33875|33855|33866.5|33846.5|0
1697072400000|2023-10-12 01:00:00|33875|33855|33871|33851|33875|33855|33868|33848|0
1697072700000|2023-10-12 01:05:00|33870.5|33850.5|33870|33850|33874|33854|33869.5|33849.5|0
1697073000000|2023-10-12 01:10:00|33869.5|33849.5|33869.5|33849.5|33872.5|33852.5|33868|33848|0
1697073300000|2023-10-12 01:15:00|33869|33849|33873|33853|33880|33860|33869|33849|0
1697073600000|2023-10-12 01:20:00|33872.5|33852.5|33872|33852|33876.5|33856.5|33869|33849|0
1697073900000|2023-10-12 01:25:00|33872.5|33852.5|33873|33853|33876|33856|33870.5|33850.5|0
1697074200000|2023-10-12 01:30:00|33870|33850|33875|33855|33875|33855|33866.5|33846.5|0
1697074500000|2023-10-12 01:35:00|33875.5|33855.5|33875|33855|33881.5|33861.5|33873.5|33853.5|0
1697074800000|2023-10-12 01:40:00|33875.5|33855.5|33879.5|33859.5|33881|33861|33871.5|33851.5|0
1697075100000|2023-10-12 01:45:00|33880|33860|33874.5|33854.5|33882|33862|33870.5|33850.5|0
1697075400000|2023-10-12 01:50:00|33874|33854|33880|33860|33880.5|33860.5|33873.5|33853.5|0
1697075700000|2023-10-12 01:55:00|33880.5|33860.5|33870.5|33850.5|33882|33862|33870.5|33850.5|0
1697076000000|2023-10-12 02:00:00|33871|33851|33873|33853|33876|33856|33869|33849|0
1697076300000|2023-10-12 02:05:00|33873.5|33853.5|33869.5|33849.5|33873.5|33853.5|33868.5|33848.5|0
1697076600000|2023-10-12 02:10:00|33868.5|33848.5|33865|33845|33874.5|33854.5|33865|33845|0
1697076900000|2023-10-12 02:15:00|33864.5|33844.5|33870|33850|33873|33853|33864.5|33844.5|0
1697077200000|2023-10-12 02:20:00|33870.5|33850.5|33872.5|33852.5|33875|33855|33868|33848|0
1697077500000|2023-10-12 02:25:00|33872|33852|33866|33846|33872|33852|33865.5|33845.5|0
1697077800000|2023-10-12 02:30:00|33866.5|33846.5|33869.5|33849.5|33873|33853|33866.5|33846.5|0
1697078100000|2023-10-12 02:35:00|33870|33850|33866.5|33846.5|33870|33850|33865|33845|0
1697078400000|2023-10-12 02:40:00|33867|33847|33863.5|33843.5|33869|33849|33862|33842|0
1697078700000|2023-10-12 02:45:00|33863|33843|33861.5|33841.5|33866|33846|33860|33840|0
1697079000000|2023-10-12 02:50:00|33861|33841|33862.5|33842.5|33865|33845|33860.5|33840.5|0
1697079300000|2023-10-12 02:55:00|33862|33842|33864.5|33844.5|33867|33847|33862|33842|0
1697079600000|2023-10-12 03:00:00|33865|33845|33868.5|33848.5|33868.5|33848.5|33863.5|33843.5|0
1697079900000|2023-10-12 03:05:00|33869.5|33849.5|33869.5|33849.5|33872.5|33852.5|33867.5|33847.5|0
1697080200000|2023-10-12 03:10:00|33869|33849|33869.5|33849.5|33872.5|33852.5|33869|33849|0
1697080500000|2023-10-12 03:15:00|33870|33850|33868.5|33848.5|33872.5|33852.5|33867.5|33847.5|0
1697080800000|2023-10-12 03:20:00|33868|33848|33869.5|33849.5|33870.5|33850.5|33867|33847|0
1697081100000|2023-10-12 03:25:00|33871|33851|33865.5|33845.5|33871|33851|33865.5|33845.5|0
1697081400000|2023-10-12 03:30:00|33866|33846|33870.5|33850.5|33873|33853|33866|33846|0
1697081700000|2023-10-12 03:35:00|33871|33851|33870|33850|33875.5|33855.5|33870|33850|0
1697082000000|2023-10-12 03:40:00|33870.5|33850.5|33875.5|33855.5|33877.5|33857.5|33870|33850|0
1697082300000|2023-10-12 03:45:00|33875|33855|33876|33856|33878|33858|33874.5|33854.5|0
1697082600000|2023-10-12 03:50:00|33875.5|33855.5|33877|33857|33879|33859|33875.5|33855.5|0
1697082900000|2023-10-12 03:55:00|33877.5|33857.5|33883|33863|33883|33863|33876.5|33856.5|0
1697083200000|2023-10-12 04:00:00|33883.5|33863.5|33881.5|33861.5|33883.5|33863.5|33880.5|33860.5|0
1697083500000|2023-10-12 04:05:00|33882|33862|33885.5|33865.5|33885.5|33865.5|33881.5|33861.5|0
1697083800000|2023-10-12 04:10:00|33886.5|33866.5|33885|33865|33888|33868|33883.5|33863.5|0
1697084100000|2023-10-12 04:15:00|33884.5|33864.5|33887|33867|33888.5|33868.5|33884.5|33864.5|0
1697084400000|2023-10-12 04:20:00|33887.5|33867.5|33887.5|33867.5|33888|33868|33886.5|33866.5|0
1697084700000|2023-10-12 04:25:00|33886.5|33866.5|33883|33863|33887|33867|33882.5|33862.5|0
1697085000000|2023-10-12 04:30:00|33883.5|33863.5|33882|33862|33884|33864|33880.5|33860.5|0
1697085300000|2023-10-12 04:35:00|33881.5|33861.5|33881.5|33861.5|33884|33864|33881|33861|0
1697085600000|2023-10-12 04:40:00|33881|33861|33882.5|33862.5|33883.5|33863.5|33879.5|33859.5|0
1697085900000|2023-10-12 04:45:00|33882|33862|33889.5|33869.5|33889.5|33869.5|33881.5|33861.5|0
1697086200000|2023-10-12 04:50:00|33889|33869|33886.5|33866.5|33890|33870|33885.5|33865.5|0
1697086500000|2023-10-12 04:55:00|33887|33867|33890|33870|33890.5|33870.5|33886.5|33866.5|0
1697086800000|2023-10-12 05:00:00|33889|33869|33892|33872|33893.5|33873.5|33887|33867|0
1697087100000|2023-10-12 05:05:00|33891.5|33871.5|33885.5|33865.5|33895.5|33875.5|33884.5|33864.5|0
1697087400000|2023-10-12 05:10:00|33886|33866|33887.5|33867.5|33888.5|33868.5|33884.5|33864.5|0
1697087700000|2023-10-12 05:15:00|33888|33868|33885|33865|33888|33868|33882|33862|0
1697088000000|2023-10-12 05:20:00|33884.5|33864.5|33882|33862|33885|33865|33880.5|33860.5|0
1697088300000|2023-10-12 05:25:00|33882.5|33862.5|33882|33862|33884.5|33864.5|33879.5|33859.5|0
1697088600000|2023-10-12 05:30:00|33881.5|33861.5|33881|33861|33884.5|33864.5|33880.5|33860.5|0
1697088900000|2023-10-12 05:35:00|33880|33860|33893.2|33873.2|33895.2|33875.2|33880|33860|0
1697089200000|2023-10-12 05:40:00|33892.7|33872.7|33898.7|33878.7|33899.2|33879.2|33890.2|33870.2|0
1697089500000|2023-10-12 05:45:00|33899.2|33879.2|33896.2|33876.2|33899.2|33879.2|33895.2|33875.2|0
1697089800000|2023-10-12 05:50:00|33895.2|33875.2|33893.7|33873.7|33895.7|33875.7|33891.2|33871.2|0
1697090100000|2023-10-12 05:55:00|33894.2|33874.2|33896.7|33876.7|33897.7|33877.7|33888.7|33868.7|0
1697090400000|2023-10-12 06:00:00|33896.2|33876.2|33912.7|33892.7|33923.2|33903.2|33893.2|33873.2|0
1697090700000|2023-10-12 06:05:00|33913.7|33893.7|33919.2|33899.2|33919.2|33899.2|33907.7|33887.7|0
1697091000000|2023-10-12 06:10:00|33919.7|33899.7|33916.7|33896.7|33919.7|33899.7|33907.2|33887.2|0
1697091300000|2023-10-12 06:15:00|33917.2|33897.2|33918.7|33898.7|33921.7|33901.7|33917.2|33897.2|0
1697091600000|2023-10-12 06:20:00|33918.2|33898.2|33909.2|33889.2|33919.2|33899.2|33908.7|33888.7|0
1697091900000|2023-10-12 06:25:00|33908.7|33888.7|33910.2|33890.2|33916.7|33896.7|33906.2|33886.2|0
1697092200000|2023-10-12 06:30:00|33909.7|33889.7|33904.7|33884.7|33910.2|33890.2|33899.7|33879.7|0
1697092500000|2023-10-12 06:35:00|33905.2|33885.2|33923.2|33903.2|33925.2|33905.2|33904.7|33884.7|0
1697092800000|2023-10-12 06:40:00|33923.7|33903.7|33918.2|33898.2|33923.7|33903.7|33916.2|33896.2|0
1697093100000|2023-10-12 06:45:00|33917.7|33897.7|33921.2|33901.2|33923.2|33903.2|33912.7|33892.7|0
1697093400000|2023-10-12 06:50:00|33922.2|33902.2|33919.7|33899.7|33923.2|33903.2|33917.7|33897.7|0
1697093700000|2023-10-12 06:55:00|33920.7|33900.7|33927.2|33907.2|33927.7|33907.7|33918.2|33898.2|0
1697094000000|2023-10-12 07:00:00|33924.2|33904.2|33908.7|33888.7|33924.2|33904.2|33906.7|33886.7|0
1697094300000|2023-10-12 07:05:00|33907.7|33887.7|33911.7|33891.7|33920.2|33900.2|33905.7|33885.7|0
1697094600000|2023-10-12 07:10:00|33912.2|33892.2|33906.7|33886.7|33918.2|33898.2|33905.7|33885.7|0
1697094900000|2023-10-12 07:15:00|33904.2|33884.2|33908.7|33888.7|33914.2|33894.2|33898.7|33878.7|0
1697095200000|2023-10-12 07:20:00|33909.2|33889.2|33899.2|33879.2|33909.2|33889.2|33897.7|33877.7|0
1697095500000|2023-10-12 07:25:00|33898.7|33878.7|33880.2|33860.2|33900.2|33880.2|33878.2|33858.2|0
1697095800000|2023-10-12 07:30:00|33880.7|33860.7|33880.2|33860.2|33894.2|33874.2|33876.2|33856.2|0
1697096100000|2023-10-12 07:35:00|33880.7|33860.7|33882.7|33862.7|33888.2|33868.2|33873.2|33853.2|0
1697096400000|2023-10-12 07:40:00|33882.2|33862.2|33872.7|33852.7|33885.2|33865.2|33868.7|33848.7|0
1697096700000|2023-10-12 07:45:00|33873.2|33853.2|33868.2|33848.2|33875.7|33855.7|33866.7|33846.7|0
1697097000000|2023-10-12 07:50:00|33868.7|33848.7|33866.2|33846.2|33873.7|33853.7|33866.2|33846.2|0
1697097300000|2023-10-12 07:55:00|33868.2|33848.2|33872.2|33852.2|33875.2|33855.2|33867.7|33847.7|0
1697097600000|2023-10-12 08:00:00|33871.7|33851.7|33866.7|33846.7|33875.7|33855.7|33865.7|33845.7|0
1697097900000|2023-10-12 08:05:00|33866.2|33846.2|33876.2|33856.2|33876.7|33856.7|33864.2|33844.2|0
1697098200000|2023-10-12 08:10:00|33875.2|33855.2|33871.7|33851.7|33876.2|33856.2|33866.7|33846.7|0
1697098500000|2023-10-12 08:15:00|33871.2|33851.2|33889.7|33869.7|33891.7|33871.7|33868.2|33848.2|0
1697098800000|2023-10-12 08:20:00|33889.2|33869.2|33887.2|33867.2|33893.7|33873.7|33884.7|33864.7|0
1697099100000|2023-10-12 08:25:00|33888.2|33868.2|33891.2|33871.2|33894.2|33874.2|33884.7|33864.7|0
1697099400000|2023-10-12 08:30:00|33893.7|33873.7|33893.7|33873.7|33897.7|33877.7|33889.2|33869.2|0
1697099700000|2023-10-12 08:35:00|33894.2|33874.2|33893.2|33873.2|33898.2|33878.2|33885.2|33865.2|0
1697100000000|2023-10-12 08:40:00|33892.7|33872.7|33898.7|33878.7|33899.2|33879.2|33892.7|33872.7|0
1697100300000|2023-10-12 08:45:00|33898.2|33878.2|33894.7|33874.7|33910.2|33890.2|33894.7|33874.7|0
1697100600000|2023-10-12 08:50:00|33894.2|33874.2|33916.2|33896.2|33916.7|33896.7|33891.2|33871.2|0
1697100900000|2023-10-12 08:55:00|33915.7|33895.7|33926.7|33906.7|33928.7|33908.7|33914.7|33894.7|0
1697101200000|2023-10-12 09:00:00|33927.7|33907.7|33919.7|33899.7|33929.7|33909.7|33917.2|33897.2|0
1697101500000|2023-10-12 09:05:00|33920.2|33900.2|33926.2|33906.2|33928.7|33908.7|33919.7|33899.7|0
1697101800000|2023-10-12 09:10:00|33926.7|33906.7|33922.7|33902.7|33929.2|33909.2|33915.2|33895.2|0
1697102100000|2023-10-12 09:15:00|33922.2|33902.2|33923.2|33903.2|33925.7|33905.7|33920.7|33900.7|0
1697102400000|2023-10-12 09:20:00|33923.7|33903.7|33924.7|33904.7|33925.7|33905.7|33921.7|33901.7|0
1697102700000|2023-10-12 09:25:00|33923.7|33903.7|33921.2|33901.2|33928.2|33908.2|33918.7|33898.7|0
1697103000000|2023-10-12 09:30:00|33922.2|33902.2|33921.2|33901.2|33924.7|33904.7|33919.7|33899.7|0
1697103300000|2023-10-12 09:35:00|33921.7|33901.7|33926.2|33906.2|33927.2|33907.2|33920.2|33900.2|0
1697103600000|2023-10-12 09:40:00|33926.7|33906.7|33933.7|33913.7|33933.7|33913.7|33923.2|33903.2|0
1697103900000|2023-10-12 09:45:00|33934.7|33914.7|33948.2|33928.2|33948.2|33928.2|33934.2|33914.2|0
1697104200000|2023-10-12 09:50:00|33947.7|33927.7|33945.7|33925.7|33949.7|33929.7|33938.7|33918.7|0
1697104500000|2023-10-12 09:55:00|33946.7|33926.7|33944.7|33924.7|33948.2|33928.2|33942.7|33922.7|0
1697104800000|2023-10-12 10:00:00|33945.7|33925.7|33948.7|33928.7|33949.7|33929.7|33941.2|33921.2|0
1697105100000|2023-10-12 10:05:00|33948.2|33928.2|33947.2|33927.2|33950.7|33930.7|33941.7|33921.7|0
1697105400000|2023-10-12 10:10:00|33948.2|33928.2|33954.2|33934.2|33954.7|33934.7|33943.2|33923.2|0
1697105700000|2023-10-12 10:15:00|33953.7|33933.7|33960.7|33940.7|33967.2|33947.2|33950.7|33930.7|0
1697106000000|2023-10-12 10:20:00|33960.2|33940.2|33960.2|33940.2|33963.2|33943.2|33958.7|33938.7|0
1697106300000|2023-10-12 10:25:00|33960.7|33940.7|33948.2|33928.2|33960.7|33940.7|33946.7|33926.7|0
1697106600000|2023-10-12 10:30:00|33948.7|33928.7|33955.2|33935.2|33957.7|33937.7|33946.7|33926.7|0
1697106900000|2023-10-12 10:35:00|33954.7|33934.7|33954.2|33934.2|33959.7|33939.7|33951.2|33931.2|0
1697107200000|2023-10-12 10:40:00|33953.2|33933.2|33954.2|33934.2|33955.2|33935.2|33950.2|33930.2|0
1697107500000|2023-10-12 10:45:00|33953.7|33933.7|33946.7|33926.7|33956.7|33936.7|33946.2|33926.2|0
1697107800000|2023-10-12 10:50:00|33946.2|33926.2|33940.7|33920.7|33947.7|33927.7|33940.2|33920.2|0
1697108100000|2023-10-12 10:55:00|33938.7|33918.7|33938.2|33918.2|33943.2|33923.2|33935.2|33915.2|0
1697108400000|2023-10-12 11:00:00|33938.7|33918.7|33931.7|33911.7|33940.7|33920.7|33924.2|33904.2|0
1697108700000|2023-10-12 11:05:00|33931.2|33911.2|33930.7|33910.7|33933.2|33913.2|33926.2|33906.2|0
1697109000000|2023-10-12 11:10:00|33930.2|33910.2|33935.7|33915.7|33939.7|33919.7|33930.2|33910.2|0
1697109300000|2023-10-12 11:15:00|33934.7|33914.7|33936.2|33916.2|33942.7|33922.7|33934.7|33914.7|0
1697109600000|2023-10-12 11:20:00|33936.7|33916.7|33937.7|33917.7|33942.7|33922.7|33934.2|33914.2|0
1697109900000|2023-10-12 11:25:00|33937.2|33917.2|33939.7|33919.7|33940.7|33920.7|33934.7|33914.7|0
1697110200000|2023-10-12 11:30:00|33939.2|33919.2|33933.2|33913.2|33940.2|33920.2|33932.7|33912.7|0
1697110500000|2023-10-12 11:35:00|33933.7|33913.7|33939.2|33919.2|33942.7|33922.7|33933.7|33913.7|0
1697110800000|2023-10-12 11:40:00|33937.7|33917.7|33938.7|33918.7|33947.7|33927.7|33934.2|33914.2|0
1697111100000|2023-10-12 11:45:00|33939.7|33919.7|33937.2|33917.2|33953.2|33933.2|33936.2|33916.2|0
1697111400000|2023-10-12 11:50:00|33936.7|33916.7|33934.2|33914.2|33944.7|33924.7|33933.7|33913.7|0
1697111700000|2023-10-12 11:55:00|33934.7|33914.7|33949.7|33929.7|33951.2|33931.2|33934.7|33914.7|0
1697112000000|2023-10-12 12:00:00|33950.7|33930.7|33955.2|33935.2|33956.2|33936.2|33944.2|33924.2|0
1697112300000|2023-10-12 12:05:00|33955.7|33935.7|33968.2|33948.2|33970.2|33950.2|33954.7|33934.7|0
1697112600000|2023-10-12 12:10:00|33969.2|33949.2|33966.2|33946.2|33985.2|33965.2|33964.7|33944.7|0
1697112900000|2023-10-12 12:15:00|33965.7|33945.7|33970.2|33950.2|33972.2|33952.2|33955.7|33935.7|0
1697113200000|2023-10-12 12:20:00|33969.2|33949.2|33965.7|33945.7|33970.2|33950.2|33960.2|33940.2|0
1697113500000|2023-10-12 12:25:00|33966.2|33946.2|33970.7|33950.7|33979.2|33959.2|33964.7|33944.7|0
1697113800000|2023-10-12 12:30:00|33970.2|33950.2|33908.2|33888.2|33970.2|33950.2|33888.2|33868.2|0
1697114100000|2023-10-12 12:35:00|33907.2|33887.2|33866.2|33846.2|33909.2|33889.2|33845.2|33825.2|0
1697114400000|2023-10-12 12:40:00|33864.2|33844.2|33889.2|33869.2|33889.2|33869.2|33854.7|33834.7|0
1697114700000|2023-10-12 12:45:00|33893.7|33873.7|33930.2|33910.2|33930.2|33910.2|33889.2|33869.2|0
1697115000000|2023-10-12 12:50:00|33930.7|33910.7|33904.2|33884.2|33932.7|33912.7|33898.7|33878.7|0
1697115300000|2023-10-12 12:55:00|33904.7|33884.7|33878.2|33858.2|33912.7|33892.7|33876.7|33856.7|0
1697115600000|2023-10-12 13:00:00|33877.7|33857.7|33882.2|33862.2|33892.2|33872.2|33866.7|33846.7|0
1697115900000|2023-10-12 13:05:00|33880.2|33860.2|33865.2|33845.2|33883.2|33863.2|33859.2|33839.2|0
1697116200000|2023-10-12 13:10:00|33865.7|33845.7|33859.7|33839.7|33869.2|33849.2|33849.7|33829.7|0
1697116500000|2023-10-12 13:15:00|33858.7|33838.7|33861.2|33841.2|33874.2|33854.2|33856.2|33836.2|0
1697116800000|2023-10-12 13:20:00|33862.2|33842.2|33868.2|33848.2|33868.2|33848.2|33849.2|33829.2|0
1697117100000|2023-10-12 13:25:00|33869.2|33849.2|33874.7|33854.7|33886.2|33866.2|33858.2|33838.2|0
1697117400000|2023-10-12 13:30:00|33870.7|33850.7|33806.7|33786.7|33870.7|33850.7|33788.7|33768.7|0
1697117700000|2023-10-12 13:35:00|33805.2|33785.2|33782.2|33762.2|33823.2|33803.2|33771.2|33751.2|0
1697118000000|2023-10-12 13:40:00|33783.2|33763.2|33770.2|33750.2|33800.7|33780.7|33770.2|33750.2|0
1697118300000|2023-10-12 13:45:00|33771.2|33751.2|33779.5|33759.5|33814.7|33794.7|33767.2|33747.2|0
1697118600000|2023-10-12 13:50:00|33780|33760|33725.5|33705.5|33810|33790|33722|33702|0
1697118900000|2023-10-12 13:55:00|33720.5|33700.5|33709|33689|33724.5|33704.5|33684.5|33664.5|0
1697119200000|2023-10-12 14:00:00|33707.5|33687.5|33688.5|33668.5|33715.5|33695.5|33671.5|33651.5|0
1697119500000|2023-10-12 14:05:00|33684.5|33664.5|33681.5|33661.5|33700.5|33680.5|33673.5|33653.5|0
1697119800000|2023-10-12 14:10:00|33681|33661|33710|33690|33715.5|33695.5|33674.5|33654.5|0
1697120100000|2023-10-12 14:15:00|33708.5|33688.5|33727|33707|33730.5|33710.5|33699.5|33679.5|0
1697120400000|2023-10-12 14:20:00|33723.4|33703.4|33700.9|33680.9|33727.9|33707.9|33700.9|33680.9|0
1697120700000|2023-10-12 14:25:00|33699.9|33679.9|33713.4|33693.4|33746.9|33726.9|33694.9|33674.9|0
1697121000000|2023-10-12 14:30:00|33714.4|33694.4|33714.4|33694.4|33727.4|33707.4|33689.4|33669.4|0
1697121300000|2023-10-12 14:35:00|33713.9|33693.9|33689.4|33669.4|33715.4|33695.4|33689.4|33669.4|0
1697121600000|2023-10-12 14:40:00|33689.9|33669.9|33667.9|33647.9|33705.9|33685.9|33667.9|33647.9|0
1697121900000|2023-10-12 14:45:00|33664.9|33644.9|33704.9|33684.9|33716.4|33696.4|33662.4|33642.4|0
1697122200000|2023-10-12 14:50:00|33707.4|33687.4|33691.9|33671.9|33712.9|33692.9|33683.4|33663.4|0
1697122500000|2023-10-12 14:55:00|33690.9|33670.9|33732.9|33712.9|33741.9|33721.9|33685.4|33665.4|0
1697122800000|2023-10-12 15:00:00|33733.9|33713.9|33708.9|33688.9|33740.4|33720.4|33696.4|33676.4|0
1697123100000|2023-10-12 15:05:00|33707.9|33687.9|33736.4|33716.4|33740.9|33720.9|33703.9|33683.9|0
1697123400000|2023-10-12 15:10:00|33734.9|33714.9|33757.9|33737.9|33760.4|33740.4|33731.4|33711.4|0
1697123700000|2023-10-12 15:15:00|33756.9|33736.9|33738.4|33718.4|33760.4|33740.4|33734.4|33714.4|0
1697124000000|2023-10-12 15:20:00|33739.9|33719.9|33735.4|33715.4|33767.4|33747.4|33719.9|33699.9|0
1697124300000|2023-10-12 15:25:00|33734.9|33714.9|33740.4|33720.4|33761.9|33741.9|33732.9|33712.9|0
1697124600000|2023-10-12 15:30:00|33739.9|33719.9|33742.9|33722.9|33746.4|33726.4|33717.9|33697.9|0
1697124900000|2023-10-12 15:35:00|33743.4|33723.4|33735.9|33715.9|33744.4|33724.4|33718.9|33698.9|0
1697125200000|2023-10-12 15:40:00|33735.1|33715.1|33722.6|33702.6|33741.6|33721.6|33711.1|33691.1|0
1697125500000|2023-10-12 15:45:00|33723.6|33703.6|33717.6|33697.6|33737.1|33717.1|33712.1|33692.1|0
1697125800000|2023-10-12 15:50:00|33716.6|33696.6|33748.6|33728.6|33749.6|33729.6|33710.6|33690.6|0
1697126100000|2023-10-12 15:55:00|33748.1|33728.1|33768.1|33748.1|33769.1|33749.1|33737.1|33717.1|0
1697126400000|2023-10-12 16:00:00|33770.6|33750.6|33774.6|33754.6|33804.6|33784.6|33762.1|33742.1|0
1697126700000|2023-10-12 16:05:00|33774.1|33754.1|33791.6|33771.6|33800.6|33780.6|33773.6|33753.6|0
1697127000000|2023-10-12 16:10:00|33791.1|33771.1|33788.6|33768.6|33800.6|33780.6|33780.1|33760.1|0
1697127300000|2023-10-12 16:15:00|33787.1|33767.1|33816.6|33796.6|33818.6|33798.6|33787.1|33767.1|0
1697127600000|2023-10-12 16:20:00|33816.1|33796.1|33838.6|33818.6|33846.6|33826.6|33805.1|33785.1|0
1697127900000|2023-10-12 16:25:00|33839.6|33819.6|33824.6|33804.6|33842.6|33822.6|33820.6|33800.6|0
1697128200000|2023-10-12 16:30:00|33828.1|33808.1|33815.6|33795.6|33830.1|33810.1|33813.1|33793.1|0
1697128500000|2023-10-12 16:35:00|33816.6|33796.6|33823.6|33803.6|33826.1|33806.1|33801.6|33781.6|0
1697128800000|2023-10-12 16:40:00|33824.1|33804.1|33822.1|33802.1|33829.6|33809.6|33805.6|33785.6|0
1697129100000|2023-10-12 16:45:00|33822.6|33802.6|33810.6|33790.6|33825.1|33805.1|33806.1|33786.1|0
1697129400000|2023-10-12 16:50:00|33812.6|33792.6|33807.1|33787.1|33818.1|33798.1|33805.6|33785.6|0
1697129700000|2023-10-12 16:55:00|33808.6|33788.6|33791.1|33771.1|33813.6|33793.6|33780.6|33760.6|0
1697130000000|2023-10-12 17:00:00|33788.6|33768.6|33722.1|33702.1|33788.6|33768.6|33705.6|33685.6|0
1697130300000|2023-10-12 17:05:00|33717.1|33697.1|33662.1|33642.1|33717.6|33697.6|33645.6|33625.6|0
1697130600000|2023-10-12 17:10:00|33660.6|33640.6|33635.1|33615.1|33664.1|33644.1|33631.1|33611.1|0
1697130900000|2023-10-12 17:15:00|33636.6|33616.6|33629.6|33609.6|33636.6|33616.6|33614.6|33594.6|0
1697131200000|2023-10-12 17:20:00|33631.6|33611.6|33626.1|33606.1|33641.1|33621.1|33615.6|33595.6|0
1697131500000|2023-10-12 17:25:00|33629.6|33609.6|33580.6|33560.6|33631.6|33611.6|33576.6|33556.6|0
1697131800000|2023-10-12 17:30:00|33573.1|33553.1|33559|33539|33595.6|33575.6|33554.5|33534.5|0
1697132100000|2023-10-12 17:35:00|33563|33543|33548|33528|33574.5|33554.5|33546|33526|0
1697132400000|2023-10-12 17:40:00|33549.5|33529.5|33531.5|33511.5|33559.5|33539.5|33531|33511|0
1697132700000|2023-10-12 17:45:00|33532.5|33512.5|33543.5|33523.5|33562|33542|33532.5|33512.5|0
1697133000000|2023-10-12 17:50:00|33544|33524|33527.5|33507.5|33547|33527|33519.5|33499.5|0
1697133300000|2023-10-12 17:55:00|33527|33507|33514.5|33494.5|33537|33517|33508.5|33488.5|0
1697133600000|2023-10-12 18:00:00|33514|33494|33498|33478|33539|33519|33498|33478|0
1697133900000|2023-10-12 18:05:00|33496|33476|33486|33466|33512|33492|33482|33462|0
1697134200000|2023-10-12 18:10:00|33485.5|33465.5|33488.5|33468.5|33490|33470|33471|33451|0
1697134500000|2023-10-12 18:15:00|33485.5|33465.5|33474|33454|33498|33478|33461|33441|0
1697134800000|2023-10-12 18:20:00|33474.5|33454.5|33533.5|33513.5|33542|33522|33474.5|33454.5|0
1697135100000|2023-10-12 18:25:00|33533|33513|33553.5|33533.5|33556|33536|33523.5|33503.5|0
1697135400000|2023-10-12 18:30:00|33552.5|33532.5|33576.4|33556.4|33578.9|33558.9|33540.9|33520.9|0
1697135700000|2023-10-12 18:35:00|33576.9|33556.9|33572.4|33552.4|33590.4|33570.4|33558.9|33538.9|0
1697136000000|2023-10-12 18:40:00|33572.9|33552.9|33578.9|33558.9|33585.4|33565.4|33554.4|33534.4|0
1697136300000|2023-10-12 18:45:00|33579.4|33559.4|33603.9|33583.9|33608.4|33588.4|33569.9|33549.9|0
1697136600000|2023-10-12 18:50:00|33602.9|33582.9|33595.4|33575.4|33615.4|33595.4|33582.4|33562.4|0
1697136900000|2023-10-12 18:55:00|33594.4|33574.4|33592.9|33572.9|33605.4|33585.4|33584.4|33564.4|0
1697137200000|2023-10-12 19:00:00|33596.4|33576.4|33619.9|33599.9|33619.9|33599.9|33590.4|33570.4|0
1697137500000|2023-10-12 19:05:00|33618.9|33598.9|33621.9|33601.9|33627.9|33607.9|33596.4|33576.4|0
1697137800000|2023-10-12 19:10:00|33621.4|33601.4|33636.9|33616.9|33641.9|33621.9|33602.4|33582.4|0
1697138100000|2023-10-12 19:15:00|33634.9|33614.9|33651.9|33631.9|33660.4|33640.4|33624.9|33604.9|0
1697138400000|2023-10-12 19:20:00|33652.4|33632.4|33636.4|33616.4|33655.9|33635.9|33632.4|33612.4|0
1697138700000|2023-10-12 19:25:00|33634.9|33614.9|33624.9|33604.9|33636.4|33616.4|33611.4|33591.4|0
1697139000000|2023-10-12 19:30:00|33623.4|33603.4|33651.9|33631.9|33668.4|33648.4|33620.9|33600.9|0
1697139300000|2023-10-12 19:35:00|33652.9|33632.9|33677.4|33657.4|33684.9|33664.9|33651.9|33631.9|0
1697139600000|2023-10-12 19:40:00|33678.5|33658.5|33655|33635|33681|33661|33651.5|33631.5|0
1697139900000|2023-10-12 19:45:00|33655.5|33635.5|33665.5|33645.5|33669.5|33649.5|33649.5|33629.5|0
1697140200000|2023-10-12 19:50:00|33668|33648|33655|33635|33697|33677|33645|33625|0
1697140500000|2023-10-12 19:55:00|33656.5|33636.5|33643|33623|33664|33644|33636.5|33616.5|0
1697140800000|2023-10-12 20:00:00|33640.5|33620.5|33640|33620|33654|33634|33638|33618|0
1697141100000|2023-10-12 20:05:00|33641|33621|33655|33635|33659.5|33639.5|33641|33621|0
1697141400000|2023-10-12 20:10:00|33656|33636|33657.5|33637.5|33668|33648|33649|33629|0
1697141700000|2023-10-12 20:15:00|33658|33638|33651.5|33631.5|33658.5|33638.5|33649|33629|0
1697142000000|2023-10-12 20:20:00|33652|33632|33655.5|33635.5|33660.5|33640.5|33651.5|33631.5|0
1697142300000|2023-10-12 20:25:00|33655|33635|33650|33630|33656.5|33636.5|33650|33630|0
1697142600000|2023-10-12 20:30:00|33650.5|33630.5|33644.5|33624.5|33651.5|33631.5|33644|33624|0
1697142900000|2023-10-12 20:35:00|33645|33625|33640|33620|33648|33628|33639.5|33619.5|0
1697143200000|2023-10-12 20:40:00|33641|33621|33642|33622|33642|33622|33638.5|33618.5|0
1697143500000|2023-10-12 20:45:00|33641.5|33621.5|33637.5|33617.5|33642|33622|33637|33617|0
1697143800000|2023-10-12 20:50:00|33638.5|33618.5|33638.5|33618.5|33639.5|33619.5|33635|33615|0
1697144100000|2023-10-12 20:55:00|33639|33619|33641.4|33621.4|33641.5|33621.5|33635.5|33615.5|0
1697144400000|2023-10-12 21:00:00|33642|33622|33643.3|33623.3|33643.3|33623.3|33638.9|33618.9|0
1697144700000|2023-10-12 21:05:00|33643.5|33623.5|33642|33622|33646.5|33626.5|33642|33622|0
1697145000000|2023-10-12 21:10:00|33646.1|33626.1|33649.1|33629.1|33649.1|33629.1|33646.1|33626.1|0
1697145300000|2023-10-12 21:15:00|33649.3|33629.3|33650.2|33630.2|33650.8|33630.8|33649.3|33629.3|0
1697145600000|2023-10-12 21:20:00|33651.3|33631.3|33650.1|33630.1|33651.9|33631.9|33650.1|33630.1|0
1697145900000|2023-10-12 21:25:00|33649.9|33629.9|33648.7|33628.7|33652.2|33632.2|33647.1|33627.1|0
1697146200000|2023-10-12 21:30:00|33648.6|33628.6|33652.2|33632.2|33652.3|33632.3|33648.6|33628.6|0
1697146500000|2023-10-12 21:35:00|33652.5|33632.5|33652.5|33632.5|33652.5|33632.5|33652.5|33632.5|0
1697146800000|2023-10-12 21:40:00|33648.8|33628.8|33649.7|33629.7|33650.4|33630.4|33648.8|33628.8|0
1697147100000|2023-10-12 21:45:00|33649.6|33629.6|33649.2|33629.2|33649.8|33629.8|33648.7|33628.7|0
1697147400000|2023-10-12 21:50:00|33648.9|33628.9|33647|33627|33649|33629|33647|33627|0
1697147700000|2023-10-12 21:55:00|33646.8|33626.8|33647.6|33627.6|33650.4|33630.4|33646.8|33626.8|0
1697148000000|2023-10-12 22:00:00|33635.6|33615.6|33613.1|33593.1|33642.6|33622.6|33613.1|33593.1|0
1697148300000|2023-10-12 22:05:00|33614.1|33594.1|33618.1|33598.1|33618.6|33598.6|33612.6|33592.6|0
1697148600000|2023-10-12 22:10:00|33615.6|33595.6|33622.1|33602.1|33622.1|33602.1|33615.6|33595.6|0
1697148900000|2023-10-12 22:15:00|33623.1|33603.1|33623.6|33603.6|33625.1|33605.1|33622.1|33602.1|0
1697149200000|2023-10-12 22:20:00|33624.1|33604.1|33632.1|33612.1|33632.6|33612.6|33624.1|33604.1|0
1697149500000|2023-10-12 22:25:00|33632.6|33612.6|33638.6|33618.6|33641.6|33621.6|33632.6|33612.6|0
1697149800000|2023-10-12 22:30:00|33639.1|33619.1|33634.6|33614.6|33639.1|33619.1|33630.6|33610.6|0
1697150100000|2023-10-12 22:35:00|33635.1|33615.1|33641.6|33621.6|33643.1|33623.1|33635.1|33615.1|0
1697150400000|2023-10-12 22:40:00|33642.1|33622.1|33634.6|33614.6|33642.6|33622.6|33634.6|33614.6|0
1697150700000|2023-10-12 22:45:00|33634.1|33614.1|33638.6|33618.6|33642.1|33622.1|33634.1|33614.1|0
1697151000000|2023-10-12 22:50:00|33638.1|33618.1|33633.6|33613.6|33638.1|33618.1|33633.6|33613.6|0
1697151300000|2023-10-12 22:55:00|33634.6|33614.6|33642.6|33622.6|33644.1|33624.1|33634.6|33614.6|0
1697151600000|2023-10-12 23:00:00|33642.1|33622.1|33638.6|33618.6|33642.6|33622.6|33638.6|33618.6|0
1697151900000|2023-10-12 23:05:00|33639.1|33619.1|33638.6|33618.6|33639.6|33619.6|33632.1|33612.1|0
1697152200000|2023-10-12 23:10:00|33639.1|33619.1|33641.1|33621.1|33641.1|33621.1|33636.1|33616.1|0
1697152500000|2023-10-12 23:15:00|33641.6|33621.6|33644.1|33624.1|33645.1|33625.1|33640.1|33620.1|0
1697152800000|2023-10-12 23:20:00|33643.1|33623.1|33642.1|33622.1|33645.1|33625.1|33641.6|33621.6|0
1697153100000|2023-10-12 23:25:00|33643.1|33623.1|33650.1|33630.1|33650.1|33630.1|33642.1|33622.1|0
1697153400000|2023-10-12 23:30:00|33652.1|33632.1|33652.1|33632.1|33652.1|33632.1|33646.6|33626.6|0
1697153700000|2023-10-12 23:35:00|33652.6|33632.6|33641.6|33621.6|33655.1|33635.1|33641.6|33621.6|0
1697154000000|2023-10-12 23:40:00|33642.1|33622.1|33642.6|33622.6|33646.6|33626.6|33641.6|33621.6|0
1697154300000|2023-10-12 23:45:00|33643.1|33623.1|33655.1|33635.1|33655.1|33635.1|33642.1|33622.1|0
1697154600000|2023-10-12 23:50:00|33654.1|33634.1|33659.1|33639.1|33662.1|33642.1|33653.6|33633.6|0
1697154900000|2023-10-12 23:55:00|33658.1|33638.1|33656.1|33636.1|33661.6|33641.6|33655.6|33635.6|0
1697155200000|2023-10-13 00:00:00|33661.1|33641.1|33664.6|33644.6|33665.6|33645.6|33653.6|33633.6|0
1697155500000|2023-10-13 00:05:00|33665.1|33645.1|33664.6|33644.6|33668.6|33648.6|33660.6|33640.6|0
1697155800000|2023-10-13 00:10:00|33664.1|33644.1|33663.6|33643.6|33666.1|33646.1|33656.6|33636.6|0
1697156100000|2023-10-13 00:15:00|33664.1|33644.1|33662.6|33642.6|33671.1|33651.1|33659.6|33639.6|0
1697156400000|2023-10-13 00:20:00|33661.1|33641.1|33652.6|33632.6|33664.1|33644.1|33651.6|33631.6|0
1697156700000|2023-10-13 00:25:00|33652.1|33632.1|33657.6|33637.6|33658.6|33638.6|33649.1|33629.1|0
1697157000000|2023-10-13 00:30:00|33657.1|33637.1|33659.6|33639.6|33666.6|33646.6|33656.1|33636.1|0
1697157300000|2023-10-13 00:35:00|33659.1|33639.1|33648.6|33628.6|33661.1|33641.1|33647.1|33627.1|0
1697157600000|2023-10-13 00:40:00|33649.1|33629.1|33652.6|33632.6|33657.6|33637.6|33648.6|33628.6|0
1697157900000|2023-10-13 00:45:00|33653.1|33633.1|33666.6|33646.6|33668.6|33648.6|33652.6|33632.6|0
1697158200000|2023-10-13 00:50:00|33667.1|33647.1|33660.6|33640.6|33667.6|33647.6|33659.6|33639.6|0
1697158500000|2023-10-13 00:55:00|33661.1|33641.1|33668.6|33648.6|33668.6|33648.6|33659.6|33639.6|0
1697158800000|2023-10-13 01:00:00|33666.6|33646.6|33666.6|33646.6|33668.1|33648.1|33660.6|33640.6|0
1697159100000|2023-10-13 01:05:00|33666.1|33646.1|33669.6|33649.6|33674.1|33654.1|33665.1|33645.1|0
1697159400000|2023-10-13 01:10:00|33669.1|33649.1|33665.1|33645.1|33671.6|33651.6|33659.1|33639.1|0
1697159700000|2023-10-13 01:15:00|33664.6|33644.6|33673.6|33653.6|33674.1|33654.1|33662.6|33642.6|0
1697160000000|2023-10-13 01:20:00|33672.6|33652.6|33674.1|33654.1|33674.6|33654.6|33668.1|33648.1|0
1697160300000|2023-10-13 01:25:00|33674.6|33654.6|33678.1|33658.1|33679.1|33659.1|33672.1|33652.1|0
1697160600000|2023-10-13 01:30:00|33678.6|33658.6|33684.6|33664.6|33686.1|33666.1|33672.1|33652.1|0
1697160900000|2023-10-13 01:35:00|33683.6|33663.6|33673.1|33653.1|33683.6|33663.6|33673.1|33653.1|0
1697161200000|2023-10-13 01:40:00|33673.6|33653.6|33685.6|33665.6|33686.1|33666.1|33670.6|33650.6|0
1697161500000|2023-10-13 01:45:00|33686.1|33666.1|33686.1|33666.1|33686.1|33666.1|33681.6|33661.6|0
1697161800000|2023-10-13 01:50:00|33685.6|33665.6|33682.1|33662.1|33686.1|33666.1|33679.6|33659.6|0
1697162100000|2023-10-13 01:55:00|33681.6|33661.6|33682.6|33662.6|33684.6|33664.6|33680.6|33660.6|0
1697162400000|2023-10-13 02:00:00|33681.6|33661.6|33678.1|33658.1|33682.6|33662.6|33675.1|33655.1|0
1697162700000|2023-10-13 02:05:00|33678.6|33658.6|33689.1|33669.1|33700.6|33680.6|33678.1|33658.1|0
1697163000000|2023-10-13 02:10:00|33688.6|33668.6|33694.6|33674.6|33698.1|33678.1|33688.6|33668.6|0
1697163300000|2023-10-13 02:15:00|33695.1|33675.1|33692.1|33672.1|33700.6|33680.6|33691.1|33671.1|0
1697163600000|2023-10-13 02:20:00|33690.6|33670.6|33690.6|33670.6|33695.6|33675.6|33690.1|33670.1|0
1697163900000|2023-10-13 02:25:00|33691.1|33671.1|33685.6|33665.6|33693.1|33673.1|33684.1|33664.1|0
1697164200000|2023-10-13 02:30:00|33685.1|33665.1|33684.6|33664.6|33688.1|33668.1|33681.6|33661.6|0
1697164500000|2023-10-13 02:35:00|33683.6|33663.6|33685.1|33665.1|33686.1|33666.1|33682.1|33662.1|0
1697164800000|2023-10-13 02:40:00|33684.1|33664.1|33683.6|33663.6|33685.1|33665.1|33678.6|33658.6|0
1697165100000|2023-10-13 02:45:00|33683.1|33663.1|33685.6|33665.6|33686.1|33666.1|33681.1|33661.1|0
1697165400000|2023-10-13 02:50:00|33685.1|33665.1|33684.1|33664.1|33689.1|33669.1|33683.1|33663.1|0
1697165700000|2023-10-13 02:55:00|33683.6|33663.6|33681.6|33661.6|33684.6|33664.6|33678.1|33658.1|0
1697166000000|2023-10-13 03:00:00|33682.1|33662.1|33688.1|33668.1|33688.1|33668.1|33681.6|33661.6|0
1697166300000|2023-10-13 03:05:00|33687.6|33667.6|33689.1|33669.1|33692.1|33672.1|33685.1|33665.1|0
1697166600000|2023-10-13 03:10:00|33688.6|33668.6|33687.6|33667.6|33688.6|33668.6|33683.1|33663.1|0
1697166900000|2023-10-13 03:15:00|33688.1|33668.1|33686.1|33666.1|33691.1|33671.1|33685.1|33665.1|0
1697167200000|2023-10-13 03:20:00|33686.6|33666.6|33682.6|33662.6|33687.6|33667.6|33681.1|33661.1|0
1697167500000|2023-10-13 03:25:00|33683.6|33663.6|33679.6|33659.6|33683.6|33663.6|33678.6|33658.6|0
1697167800000|2023-10-13 03:30:00|33680.1|33660.1|33677.6|33657.6|33681.6|33661.6|33675.6|33655.6|0
1697168100000|2023-10-13 03:35:00|33678.1|33658.1|33676.6|33656.6|33683.6|33663.6|33675.6|33655.6|0
1697168400000|2023-10-13 03:40:00|33677.1|33657.1|33679.6|33659.6|33682.1|33662.1|33674.6|33654.6|0
1697168700000|2023-10-13 03:45:00|33679.1|33659.1|33677.6|33657.6|33681.6|33661.6|33676.6|33656.6|0
1697169000000|2023-10-13 03:50:00|33678.1|33658.1|33682.1|33662.1|33683.6|33663.6|33677.1|33657.1|0
1697169300000|2023-10-13 03:55:00|33682.6|33662.6|33682.1|33662.1|33685.1|33665.1|33680.1|33660.1|0
1697169600000|2023-10-13 04:00:00|33681.6|33661.6|33676.1|33656.1|33683.6|33663.6|33674.1|33654.1|0
1697169900000|2023-10-13 04:05:00|33676.6|33656.6|33681.1|33661.1|33683.6|33663.6|33676.6|33656.6|0
1697170200000|2023-10-13 04:10:00|33680.6|33660.6|33678.6|33658.6|33681.1|33661.1|33678.1|33658.1|0
1697170500000|2023-10-13 04:15:00|33679.1|33659.1|33682.6|33662.6|33683.1|33663.1|33677.1|33657.1|0
1697170800000|2023-10-13 04:20:00|33682.1|33662.1|33683.6|33663.6|33684.6|33664.6|33679.6|33659.6|0
1697171100000|2023-10-13 04:25:00|33683.1|33663.1|33693.1|33673.1|33695.1|33675.1|33682.1|33662.1|0
1697171400000|2023-10-13 04:30:00|33693.6|33673.6|33693.1|33673.1|33693.6|33673.6|33689.1|33669.1|0
1697171700000|2023-10-13 04:35:00|33692.6|33672.6|33688.6|33668.6|33694.1|33674.1|33687.1|33667.1|0
1697172000000|2023-10-13 04:40:00|33688.1|33668.1|33681.6|33661.6|33690.1|33670.1|33680.6|33660.6|0
1697172300000|2023-10-13 04:45:00|33681.1|33661.1|33680.6|33660.6|33683.1|33663.1|33679.1|33659.1|0
1697172600000|2023-10-13 04:50:00|33681.1|33661.1|33681.6|33661.6|33683.1|33663.1|33678.1|33658.1|0
1697172900000|2023-10-13 04:55:00|33682.6|33662.6|33679.1|33659.1|33683.6|33663.6|33677.1|33657.1|0
1697173200000|2023-10-13 05:00:00|33679.6|33659.6|33679.6|33659.6|33682.6|33662.6|33677.1|33657.1|0
1697173500000|2023-10-13 05:05:00|33679.1|33659.1|33681.1|33661.1|33682.1|33662.1|33676.1|33656.1|0
1697173800000|2023-10-13 05:10:00|33680.6|33660.6|33684.6|33664.6|33684.6|33664.6|33679.1|33659.1|0
1697174100000|2023-10-13 05:15:00|33684.1|33664.1|33683.6|33663.6|33686.6|33666.6|33680.1|33660.1|0
1697174400000|2023-10-13 05:20:00|33683.1|33663.1|33687.6|33667.6|33689.6|33669.6|33683.1|33663.1|0
1697174700000|2023-10-13 05:25:00|33687.1|33667.1|33687.6|33667.6|33688.1|33668.1|33683.6|33663.6|0
1697175000000|2023-10-13 05:30:00|33686.6|33666.6|33686.6|33666.6|33690.1|33670.1|33683.1|33663.1|0
1697175300000|2023-10-13 05:35:00|33686.1|33666.1|33681.6|33661.6|33691.1|33671.1|33678.1|33658.1|0
1697175600000|2023-10-13 05:40:00|33681.1|33661.1|33678.1|33658.1|33682.1|33662.1|33675.6|33655.6|0
1697175900000|2023-10-13 05:45:00|33677.1|33657.1|33682.1|33662.1|33683.1|33663.1|33677.1|33657.1|0
1697176200000|2023-10-13 05:50:00|33681.6|33661.6|33680.1|33660.1|33684.1|33664.1|33679.6|33659.6|0
1697176500000|2023-10-13 05:55:00|33680.6|33660.6|33686.1|33666.1|33686.1|33666.1|33679.6|33659.6|0
1697176800000|2023-10-13 06:00:00|33687.1|33667.1|33668.6|33648.6|33690.1|33670.1|33665.1|33645.1|0
1697177100000|2023-10-13 06:05:00|33668.1|33648.1|33669.1|33649.1|33683.1|33663.1|33667.6|33647.6|0
1697177400000|2023-10-13 06:10:00|33668.6|33648.6|33662.1|33642.1|33673.6|33653.6|33660.6|33640.6|0
1697177700000|2023-10-13 06:15:00|33661.1|33641.1|33664.1|33644.1|33673.1|33653.1|33660.6|33640.6|0
1697178000000|2023-10-13 06:20:00|33664.6|33644.6|33664.6|33644.6|33667.1|33647.1|33658.1|33638.1|0
1697178300000|2023-10-13 06:25:00|33665.1|33645.1|33670.6|33650.6|33671.1|33651.1|33663.6|33643.6|0
1697178600000|2023-10-13 06:30:00|33671.1|33651.1|33669.6|33649.6|33673.6|33653.6|33665.1|33645.1|0
1697178900000|2023-10-13 06:35:00|33669.1|33649.1|33670.1|33650.1|33673.6|33653.6|33668.1|33648.1|0
1697179200000|2023-10-13 06:40:00|33670.6|33650.6|33689.1|33669.1|33689.1|33669.1|33670.1|33650.1|0
1697179500000|2023-10-13 06:45:00|33688.6|33668.6|33687.1|33667.1|33694.1|33674.1|33686.1|33666.1|0
1697179800000|2023-10-13 06:50:00|33686.6|33666.6|33681.6|33661.6|33687.1|33667.1|33679.6|33659.6|0
1697180100000|2023-10-13 06:55:00|33681.1|33661.1|33689.6|33669.6|33689.6|33669.6|33676.1|33656.1|0
1697180400000|2023-10-13 07:00:00|33687.1|33667.1|33696.6|33676.6|33701.1|33681.1|33683.6|33663.6|0
1697180700000|2023-10-13 07:05:00|33698.1|33678.1|33704.6|33684.6|33708.1|33688.1|33689.1|33669.1|0
1697181000000|2023-10-13 07:10:00|33707.1|33687.1|33724.6|33704.6|33733.6|33713.6|33704.6|33684.6|0
1697181300000|2023-10-13 07:15:00|33722.6|33702.6|33696.6|33676.6|33725.6|33705.6|33687.6|33667.6|0
1697181600000|2023-10-13 07:20:00|33696.1|33676.1|33700.1|33680.1|33705.6|33685.6|33683.1|33663.1|0
1697181900000|2023-10-13 07:25:00|33699.6|33679.6|33723.6|33703.6|33724.1|33704.1|33699.6|33679.6|0
1697182200000|2023-10-13 07:30:00|33722.6|33702.6|33721.6|33701.6|33734.6|33714.6|33714.6|33694.6|0
1697182500000|2023-10-13 07:35:00|33720.6|33700.6|33728.6|33708.6|33729.1|33709.1|33712.1|33692.1|0
1697182800000|2023-10-13 07:40:00|33728.1|33708.1|33725.6|33705.6|33735.6|33715.6|33718.1|33698.1|0
1697183100000|2023-10-13 07:45:00|33724.1|33704.1|33730.6|33710.6|33736.6|33716.6|33723.1|33703.1|0
1697183400000|2023-10-13 07:50:00|33730.1|33710.1|33726.6|33706.6|33732.1|33712.1|33711.6|33691.6|0
1697183700000|2023-10-13 07:55:00|33725.6|33705.6|33714.6|33694.6|33726.1|33706.1|33705.1|33685.1|0
1697184000000|2023-10-13 08:00:00|33719.1|33699.1|33735.1|33715.1|33743.1|33723.1|33716.1|33696.1|0
1697184300000|2023-10-13 08:05:00|33735.6|33715.6|33736.6|33716.6|33748.1|33728.1|33729.6|33709.6|0
1697184600000|2023-10-13 08:10:00|33737.1|33717.1|33729.6|33709.6|33739.6|33719.6|33726.1|33706.1|0
1697184900000|2023-10-13 08:15:00|33729.1|33709.1|33713.6|33693.6|33732.1|33712.1|33710.1|33690.1|0
1697185200000|2023-10-13 08:20:00|33713.1|33693.1|33711.1|33691.1|33719.1|33699.1|33709.1|33689.1|0
1697185500000|2023-10-13 08:25:00|33710.6|33690.6|33703.1|33683.1|33713.1|33693.1|33699.1|33679.1|0
1697185800000|2023-10-13 08:30:00|33703.6|33683.6|33706.1|33686.1|33709.6|33689.6|33697.6|33677.6|0
1697186100000|2023-10-13 08:35:00|33706.6|33686.6|33690.1|33670.1|33720.6|33700.6|33687.1|33667.1|0
1697186400000|2023-10-13 08:40:00|33689.1|33669.1|33680.6|33660.6|33689.1|33669.1|33678.1|33658.1|0
1697186700000|2023-10-13 08:45:00|33680.1|33660.1|33681.6|33661.6|33696.1|33676.1|33679.6|33659.6|0
1697187000000|2023-10-13 08:50:00|33682.1|33662.1|33681.6|33661.6|33686.6|33666.6|33678.6|33658.6|0
1697187300000|2023-10-13 08:55:00|33681.1|33661.1|33683.6|33663.6|33689.1|33669.1|33679.6|33659.6|0
1697187600000|2023-10-13 09:00:00|33683.1|33663.1|33672.1|33652.1|33689.6|33669.6|33669.1|33649.1|0
1697187900000|2023-10-13 09:05:00|33671.6|33651.6|33645.6|33625.6|33672.1|33652.1|33634.1|33614.1|0
1697188200000|2023-10-13 09:10:00|33646.1|33626.1|33644.6|33624.6|33650.6|33630.6|33638.1|33618.1|0
1697188500000|2023-10-13 09:15:00|33642.1|33622.1|33647.6|33627.6|33649.1|33629.1|33634.6|33614.6|0
1697188800000|2023-10-13 09:20:00|33648.1|33628.1|33650.1|33630.1|33652.6|33632.6|33642.1|33622.1|0
1697189100000|2023-10-13 09:25:00|33649.1|33629.1|33636.6|33616.6|33651.1|33631.1|33630.6|33610.6|0
1697189400000|2023-10-13 09:30:00|33637.1|33617.1|33623.6|33603.6|33640.1|33620.1|33620.1|33600.1|0
1697189700000|2023-10-13 09:35:00|33623.1|33603.1|33632.6|33612.6|33646.6|33626.6|33623.1|33603.1|0
1697190000000|2023-10-13 09:40:00|33633.1|33613.1|33632.6|33612.6|33636.1|33616.1|33623.1|33603.1|0
1697190300000|2023-10-13 09:45:00|33632.1|33612.1|33625.6|33605.6|33641.1|33621.1|33607.1|33587.1|0
1697190600000|2023-10-13 09:50:00|33625.1|33605.1|33591.6|33571.6|33627.6|33607.6|33590.6|33570.6|0
1697190900000|2023-10-13 09:55:00|33592.1|33572.1|33607.6|33587.6|33637.6|33617.6|33591.6|33571.6|0
1697191200000|2023-10-13 10:00:00|33608.6|33588.6|33618.6|33598.6|33625.6|33605.6|33605.1|33585.1|0
1697191500000|2023-10-13 10:05:00|33619.1|33599.1|33616.6|33596.6|33626.1|33606.1|33612.1|33592.1|0
1697191800000|2023-10-13 10:10:00|33616.1|33596.1|33615.6|33595.6|33624.1|33604.1|33598.6|33578.6|0
1697192100000|2023-10-13 10:15:00|33615.1|33595.1|33618.1|33598.1|33633.1|33613.1|33612.6|33592.6|0
1697192400000|2023-10-13 10:20:00|33619.6|33599.6|33620.6|33600.6|33625.6|33605.6|33607.6|33587.6|0
1697192700000|2023-10-13 10:25:00|33623.6|33603.6|33605.1|33585.1|33626.6|33606.6|33603.6|33583.6|0
1697193000000|2023-10-13 10:30:00|33605.6|33585.6|33594.6|33574.6|33612.6|33592.6|33588.1|33568.1|0
1697193300000|2023-10-13 10:35:00|33594.1|33574.1|33617.1|33597.1|33618.6|33598.6|33586.6|33566.6|0
1697193600000|2023-10-13 10:40:00|33615.6|33595.6|33590.6|33570.6|33616.6|33596.6|33588.1|33568.1|0
1697193900000|2023-10-13 10:45:00|33589.6|33569.6|33659.6|33639.6|33667.6|33647.6|33589.1|33569.1|0
1697194200000|2023-10-13 10:50:00|33655.6|33635.6|33632.6|33612.6|33675.1|33655.1|33631.6|33611.6|0
1697194500000|2023-10-13 10:55:00|33633.6|33613.6|33643.6|33623.6|33654.1|33634.1|33627.6|33607.6|0
1697194800000|2023-10-13 11:00:00|33642.6|33622.6|33659.6|33639.6|33660.1|33640.1|33630.6|33610.6|0
1697195100000|2023-10-13 11:05:00|33659.1|33639.1|33667.1|33647.1|33673.1|33653.1|33657.1|33637.1|0
1697195400000|2023-10-13 11:10:00|33666.6|33646.6|33674.6|33654.6|33679.1|33659.1|33660.1|33640.1|0
1697195700000|2023-10-13 11:15:00|33675.1|33655.1|33663.6|33643.6|33675.1|33655.1|33662.6|33642.6|0
1697196000000|2023-10-13 11:20:00|33664.1|33644.1|33678.6|33658.6|33685.6|33665.6|33657.6|33637.6|0
1697196300000|2023-10-13 11:25:00|33679.1|33659.1|33700.1|33680.1|33708.1|33688.1|33672.6|33652.6|0
1697196600000|2023-10-13 11:30:00|33698.1|33678.1|33681.6|33661.6|33700.1|33680.1|33681.1|33661.1|0
1697196900000|2023-10-13 11:35:00|33682.1|33662.1|33695.1|33675.1|33696.1|33676.1|33679.6|33659.6|0
1697197200000|2023-10-13 11:40:00|33695.6|33675.6|33681.1|33661.1|33702.6|33682.6|33675.6|33655.6|0
1697197500000|2023-10-13 11:45:00|33681.6|33661.6|33671.6|33651.6|33681.6|33661.6|33660.6|33640.6|0
1697197800000|2023-10-13 11:50:00|33671.1|33651.1|33687.6|33667.6|33693.6|33673.6|33670.6|33650.6|0
1697198100000|2023-10-13 11:55:00|33686.6|33666.6|33680.6|33660.6|33691.6|33671.6|33673.6|33653.6|0
1697198400000|2023-10-13 12:00:00|33683.6|33663.6|33676.6|33656.6|33692.1|33672.1|33675.6|33655.6|0
1697198700000|2023-10-13 12:05:00|33677.1|33657.1|33646.6|33626.6|33681.1|33661.1|33639.1|33619.1|0
1697199000000|2023-10-13 12:10:00|33645.6|33625.6|33659.6|33639.6|33671.6|33651.6|33645.1|33625.1|0
1697199300000|2023-10-13 12:15:00|33661.1|33641.1|33655.1|33635.1|33666.6|33646.6|33649.6|33629.6|0
1697199600000|2023-10-13 12:20:00|33656.6|33636.6|33684.6|33664.6|33685.6|33665.6|33650.1|33630.1|0
1697199900000|2023-10-13 12:25:00|33683.1|33663.1|33699.6|33679.6|33705.6|33685.6|33681.1|33661.1|0
1697200200000|2023-10-13 12:30:00|33697.6|33677.6|33718.6|33698.6|33725.6|33705.6|33697.6|33677.6|0
1697200500000|2023-10-13 12:35:00|33720.6|33700.6|33736.6|33716.6|33744.1|33724.1|33720.6|33700.6|0
1697200800000|2023-10-13 12:40:00|33736.1|33716.1|33738.6|33718.6|33740.1|33720.1|33726.6|33706.6|0
1697201100000|2023-10-13 12:45:00|33739.1|33719.1|33743.6|33723.6|33758.1|33738.1|33734.6|33714.6|0
1697201400000|2023-10-13 12:50:00|33744.1|33724.1|33742.6|33722.6|33757.6|33737.6|33737.1|33717.1|0
1697201700000|2023-10-13 12:55:00|33743.1|33723.1|33765.6|33745.6|33767.1|33747.1|33743.1|33723.1|0
1697202000000|2023-10-13 13:00:00|33763.1|33743.1|33763.6|33743.6|33774.6|33754.6|33754.1|33734.1|0
1697202300000|2023-10-13 13:05:00|33763.1|33743.1|33773.6|33753.6|33780.1|33760.1|33753.1|33733.1|0
1697202600000|2023-10-13 13:10:00|33771.6|33751.6|33764.6|33744.6|33779.6|33759.6|33760.1|33740.1|0
1697202900000|2023-10-13 13:15:00|33763.6|33743.6|33759.6|33739.6|33766.1|33746.1|33754.1|33734.1|0
1697203200000|2023-10-13 13:20:00|33757.6|33737.6|33753.1|33733.1|33762.1|33742.1|33749.6|33729.6|0
1697203500000|2023-10-13 13:25:00|33754.1|33734.1|33761.1|33741.1|33771.6|33751.6|33750.6|33730.6|0
1697203800000|2023-10-13 13:30:00|33757.6|33737.6|33846.6|33826.6|33865.1|33845.1|33753.6|33733.6|0
1697204100000|2023-10-13 13:35:00|33855.6|33835.6|33933.1|33913.1|33938.1|33918.1|33852.6|33832.6|0
1697204400000|2023-10-13 13:40:00|33938.1|33918.1|33907.6|33887.6|33974.6|33954.6|33903.6|33883.6|0
1697204700000|2023-10-13 13:45:00|33905.6|33885.6|33930.1|33910.1|33931.6|33911.6|33891.1|33871.1|0
1697205000000|2023-10-13 13:50:00|33937.1|33917.1|33923.6|33903.6|33949.1|33929.1|33918.6|33898.6|0
1697205300000|2023-10-13 13:55:00|33920.6|33900.6|33911.1|33891.1|33945.1|33925.1|33896.1|33876.1|0
1697205600000|2023-10-13 14:00:00|33898.6|33878.6|33878.6|33858.6|33898.6|33878.6|33851.1|33831.1|0
1697205900000|2023-10-13 14:05:00|33885.1|33865.1|33850.1|33830.1|33891.6|33871.6|33814.1|33794.1|0
1697206200000|2023-10-13 14:10:00|33851.1|33831.1|33785.6|33765.6|33851.1|33831.1|33785.1|33765.1|0
1697206500000|2023-10-13 14:15:00|33786.1|33766.1|33782.7|33762.7|33804.6|33784.6|33756.6|33736.6|0
1697206800000|2023-10-13 14:20:00|33785.7|33765.7|33777.7|33757.7|33818.7|33798.7|33769.7|33749.7|0
1697207100000|2023-10-13 14:25:00|33781.2|33761.2|33795.2|33775.2|33814.7|33794.7|33780.7|33760.7|0
1697207400000|2023-10-13 14:30:00|33797.2|33777.2|33841.7|33821.7|33841.7|33821.7|33784.2|33764.2|0
1697207700000|2023-10-13 14:35:00|33840.7|33820.7|33797.7|33777.7|33843.7|33823.7|33797.2|33777.2|0
1697208000000|2023-10-13 14:40:00|33798.2|33778.2|33773.2|33753.2|33800.7|33780.7|33762.7|33742.7|0
1697208300000|2023-10-13 14:45:00|33773.7|33753.7|33762.7|33742.7|33780.7|33760.7|33753.7|33733.7|0
1697208600000|2023-10-13 14:50:00|33763.2|33743.2|33706.7|33686.7|33764.7|33744.7|33682.2|33662.2|0
1697208900000|2023-10-13 14:55:00|33708.2|33688.2|33696.7|33676.7|33712.7|33692.7|33684.2|33664.2|0
1697209200000|2023-10-13 15:00:00|33693.2|33673.2|33671.7|33651.7|33702.7|33682.7|33670.2|33650.2|0
1697209500000|2023-10-13 15:05:00|33672.7|33652.7|33673.7|33653.7|33673.7|33653.7|33622.7|33602.7|0
1697209800000|2023-10-13 15:10:00|33673.2|33653.2|33667.7|33647.7|33690.7|33670.7|33647.2|33627.2|0
1697210100000|2023-10-13 15:15:00|33665.7|33645.7|33692.7|33672.7|33703.7|33683.7|33655.2|33635.2|0
1697210400000|2023-10-13 15:20:00|33692.2|33672.2|33659.2|33639.2|33720.2|33700.2|33656.7|33636.7|0
1697210700000|2023-10-13 15:25:00|33664.7|33644.7|33670.7|33650.7|33673.7|33653.7|33633.7|33613.7|0
1697211000000|2023-10-13 15:30:00|33671.2|33651.2|33667.2|33647.2|33687.7|33667.7|33656.7|33636.7|0
1697211300000|2023-10-13 15:35:00|33670.7|33650.7|33697.2|33677.2|33698.7|33678.7|33670.7|33650.7|0
1697211600000|2023-10-13 15:40:00|33703.6|33683.6|33698.1|33678.1|33712.6|33692.6|33689.6|33669.6|0
1697211900000|2023-10-13 15:45:00|33698.6|33678.6|33686.1|33666.1|33711.6|33691.6|33679.6|33659.6|0
1697212200000|2023-10-13 15:50:00|33685.6|33665.6|33640.1|33620.1|33688.1|33668.1|33625.6|33605.6|0
1697212500000|2023-10-13 15:55:00|33635.6|33615.6|33632.6|33612.6|33639.6|33619.6|33601.6|33581.6|0
1697212800000|2023-10-13 16:00:00|33633.1|33613.1|33667.6|33647.6|33677.1|33657.1|33618.6|33598.6|0
1697213100000|2023-10-13 16:05:00|33668.1|33648.1|33689.6|33669.6|33691.6|33671.6|33668.1|33648.1|0
1697213400000|2023-10-13 16:10:00|33690.6|33670.6|33671.6|33651.6|33697.1|33677.1|33670.6|33650.6|0
1697213700000|2023-10-13 16:15:00|33673.6|33653.6|33725.1|33705.1|33728.6|33708.6|33663.6|33643.6|0
1697214000000|2023-10-13 16:20:00|33724.6|33704.6|33750.6|33730.6|33758.6|33738.6|33722.1|33702.1|0
1697214300000|2023-10-13 16:25:00|33749.1|33729.1|33767.6|33747.6|33775.6|33755.6|33737.6|33717.6|0
1697214600000|2023-10-13 16:30:00|33769.6|33749.6|33780.6|33760.6|33793.6|33773.6|33760.6|33740.6|0
1697214900000|2023-10-13 16:35:00|33779.6|33759.6|33761.1|33741.1|33784.6|33764.6|33757.6|33737.6|0
1697215200000|2023-10-13 16:40:00|33761.6|33741.6|33767.6|33747.6|33783.6|33763.6|33758.1|33738.1|0
1697215500000|2023-10-13 16:45:00|33766.6|33746.6|33735.1|33715.1|33777.1|33757.1|33735.1|33715.1|0
1697215800000|2023-10-13 16:50:00|33734.1|33714.1|33701.6|33681.6|33735.1|33715.1|33663.6|33643.6|0
1697216100000|2023-10-13 16:55:00|33701.1|33681.1|33704.6|33684.6|33717.6|33697.6|33696.6|33676.6|0
1697216400000|2023-10-13 17:00:00|33702.5|33682.5|33707|33687|33728.5|33708.5|33699|33679|0
1697216700000|2023-10-13 17:05:00|33709.5|33689.5|33685.5|33665.5|33709.5|33689.5|33661.5|33641.5|0
1697217000000|2023-10-13 17:10:00|33686|33666|33638.5|33618.5|33691.5|33671.5|33636.5|33616.5|0
1697217300000|2023-10-13 17:15:00|33637.5|33617.5|33645|33625|33664|33644|33635.5|33615.5|0
1697217600000|2023-10-13 17:20:00|33644.5|33624.5|33627|33607|33661.5|33641.5|33624.5|33604.5|0
1697217900000|2023-10-13 17:25:00|33628|33608|33579.5|33559.5|33632|33612|33575|33555|0
1697218200000|2023-10-13 17:30:00|33576.5|33556.5|33579|33559|33585.5|33565.5|33560.5|33540.5|0
1697218500000|2023-10-13 17:35:00|33578.5|33558.5|33589|33569|33591|33571|33558|33538|0
1697218800000|2023-10-13 17:40:00|33588.5|33568.5|33677.5|33657.5|33708.5|33688.5|33588.5|33568.5|0
1697219100000|2023-10-13 17:45:00|33680.5|33660.5|33672.5|33652.5|33691|33671|33657.5|33637.5|0
1697219400000|2023-10-13 17:50:00|33673.5|33653.5|33678|33658|33694|33674|33668|33648|0
1697219700000|2023-10-13 17:55:00|33677.5|33657.5|33678|33658|33696|33676|33669.5|33649.5|0
1697220000000|2023-10-13 18:00:00|33678.5|33658.5|33664.5|33644.5|33683|33663|33654.5|33634.5|0
1697220300000|2023-10-13 18:05:00|33665|33645|33688|33668|33713|33693|33662.5|33642.5|0
1697220600000|2023-10-13 18:10:00|33688.5|33668.5|33683|33663|33697|33677|33671|33651|0
1697220900000|2023-10-13 18:15:00|33682.5|33662.5|33690.5|33670.5|33700|33680|33661.5|33641.5|0
1697221200000|2023-10-13 18:20:00|33689|33669|33671.1|33651.1|33709.6|33689.6|33667.6|33647.6|0
1697221500000|2023-10-13 18:25:00|33670.6|33650.6|33681.1|33661.1|33683.1|33663.1|33655.6|33635.6|0
1697221800000|2023-10-13 18:30:00|33680.1|33660.1|33710.1|33690.1|33721.6|33701.6|33678.1|33658.1|0
1697222100000|2023-10-13 18:35:00|33708.1|33688.1|33670.1|33650.1|33715.1|33695.1|33657.1|33637.1|0
1697222400000|2023-10-13 18:40:00|33666.6|33646.6|33647.6|33627.6|33692.1|33672.1|33646.6|33626.6|0
1697222700000|2023-10-13 18:45:00|33650.1|33630.1|33629.1|33609.1|33657.1|33637.1|33624.1|33604.1|0
1697223000000|2023-10-13 18:50:00|33624.6|33604.6|33676.1|33656.1|33676.6|33656.6|33623.1|33603.1|0
1697223300000|2023-10-13 18:55:00|33672.6|33652.6|33674.6|33654.6|33685.1|33665.1|33648.6|33628.6|0
1697223600000|2023-10-13 19:00:00|33676.1|33656.1|33697.6|33677.6|33705.6|33685.6|33659.6|33639.6|0
1697223900000|2023-10-13 19:05:00|33698.6|33678.6|33680.1|33660.1|33698.6|33678.6|33634.1|33614.1|0
1697224200000|2023-10-13 19:10:00|33680.6|33660.6|33712.6|33692.6|33731.6|33711.6|33667.6|33647.6|0
1697224500000|2023-10-13 19:15:00|33710.6|33690.6|33681.6|33661.6|33717.1|33697.1|33672.6|33652.6|0
1697224800000|2023-10-13 19:20:00|33680.1|33660.1|33682.1|33662.1|33694.1|33674.1|33662.6|33642.6|0
1697225100000|2023-10-13 19:25:00|33685.1|33665.1|33646.6|33626.6|33685.6|33665.6|33635.1|33615.1|0
1697225400000|2023-10-13 19:30:00|33648.1|33628.1|33668.1|33648.1|33690.6|33670.6|33648.1|33628.1|0
1697225700000|2023-10-13 19:35:00|33666.1|33646.1|33645.1|33625.1|33677.6|33657.6|33637.1|33617.1|0
1697226000000|2023-10-13 19:40:00|33640.1|33620.1|33608.1|33588.1|33650.6|33630.6|33597.1|33577.1|0
1697226300000|2023-10-13 19:45:00|33610.6|33590.6|33662.6|33642.6|33662.6|33642.6|33610.6|33590.6|0
1697226600000|2023-10-13 19:50:00|33654.1|33634.1|33692.1|33672.1|33694.1|33674.1|33649.6|33629.6|0
1697226900000|2023-10-13 19:55:00|33691.1|33671.1|33685.6|33665.6|33691.1|33671.1|33654.1|33634.1|0
1697227200000|2023-10-13 20:00:00|33682.1|33662.1|33666.1|33646.1|33682.1|33662.1|33662.6|33642.6|0
1697227500000|2023-10-13 20:05:00|33665.1|33645.1|33656.6|33636.6|33665.1|33645.1|33650.6|33630.6|0
1697227800000|2023-10-13 20:10:00|33657.1|33637.1|33647.1|33627.1|33659.6|33639.6|33638.6|33618.6|0
1697228100000|2023-10-13 20:15:00|33645.6|33625.6|33652.6|33632.6|33652.6|33632.6|33645.6|33625.6|0
1697228400000|2023-10-13 20:20:00|33653.1|33633.1|33650.6|33630.6|33654.1|33634.1|33646.1|33626.1|0
1697228700000|2023-10-13 20:25:00|33650.1|33630.1|33650.6|33630.6|33656.1|33636.1|33646.1|33626.1|0
1697229000000|2023-10-13 20:30:00|33649.6|33629.6|33641.6|33621.6|33650.1|33630.1|33636.6|33616.6|0
1697229300000|2023-10-13 20:35:00|33642.1|33622.1|33638.6|33618.6|33643.6|33623.6|33635.1|33615.1|0
1697229600000|2023-10-13 20:40:00|33638.1|33618.1|33639.6|33619.6|33640.6|33620.6|33636.6|33616.6|0
1697229900000|2023-10-13 20:45:00|33638.1|33618.1|33638.1|33618.1|33642.1|33622.1|33636.6|33616.6|0
1697230200000|2023-10-13 20:50:00|33637.6|33617.6|33635.1|33615.1|33641.1|33621.1|33634.1|33614.1|0
1697230500000|2023-10-13 20:55:00|33634.6|33614.6|33635|33615|33637.1|33617.1|33628.1|33608.1|0
1697266200000|2023-10-14 06:50:00|33634|33614|33627|33607|33634|33614|33627|33607|0
1697266800000|2023-10-14 07:00:00|33623|33603|33617.4|33597.4|33623|33603|33617.4|33597.4|0
1697267100000|2023-10-14 07:05:00|33615.7|33595.7|33615.7|33595.7|33615.7|33595.7|33615.7|33595.7|0
1697267400000|2023-10-14 07:10:00|33617.7|33593.7|33617.7|33593.7|33617.7|33593.7|33617.7|33593.7|0
1697268300000|2023-10-14 07:25:00|33617.2|33593.2|33617.2|33593.2|33617.2|33593.2|33617.2|33593.2|0
1697269200000|2023-10-14 07:40:00|33614.5|33590.5|33614.5|33590.5|33614.5|33590.5|33614.5|33590.5|0
1697269800000|2023-10-14 07:50:00|33615.1|33591.1|33615.1|33591.1|33615.1|33591.1|33615.1|33591.1|0
1697272200000|2023-10-14 08:30:00|33614.3|33590.3|33614.3|33590.3|33614.3|33590.3|33614.3|33590.3|0
1697274600000|2023-10-14 09:10:00|33614|33590|33614|33590|33614|33590|33614|33590|0
1697276100000|2023-10-14 09:35:00|33605.7|33581.7|33605.7|33581.7|33605.7|33581.7|33605.7|33581.7|0
1697277600000|2023-10-14 10:00:00|33602.4|33578.4|33602.4|33578.4|33602.4|33578.4|33602.4|33578.4|0
1697277900000|2023-10-14 10:05:00|33603.4|33579.4|33603.4|33579.4|33603.4|33579.4|33603.4|33579.4|0
1697279100000|2023-10-14 10:25:00|33602.4|33578.4|33602.4|33578.4|33602.4|33578.4|33602.4|33578.4|0
1697279700000|2023-10-14 10:35:00|33602.2|33578.2|33602.2|33578.2|33602.2|33578.2|33602.2|33578.2|0
1697280900000|2023-10-14 10:55:00|33604.2|33580.2|33604.2|33580.2|33604.2|33580.2|33604.2|33580.2|0
1697284200000|2023-10-14 11:50:00|33604.7|33580.7|33604.7|33580.7|33604.7|33580.7|33604.7|33580.7|0
1697286600000|2023-10-14 12:30:00|33605.5|33581.5|33605.5|33581.5|33605.5|33581.5|33605.5|33581.5|0
1697290800000|2023-10-14 13:40:00|33601.6|33577.6|33601.6|33577.6|33601.6|33577.6|33601.6|33577.6|0
1697293800000|2023-10-14 14:30:00|33601.5|33577.5|33601.5|33577.5|33601.5|33577.5|33601.5|33577.5|0
1697296200000|2023-10-14 15:10:00|33601.6|33577.6|33601.6|33577.6|33601.6|33577.6|33601.6|33577.6|0
1697299500000|2023-10-14 16:05:00|33591.9|33567.9|33588.9|33564.9|33592.9|33568.9|33588.9|33564.9|0
1697299800000|2023-10-14 16:10:00|33587.9|33563.9|33570|33546|33587.9|33563.9|33570|33546|0
1697300100000|2023-10-14 16:15:00|33572|33544|33572|33544|33572|33544|33572|33544|0
1697300700000|2023-10-14 16:25:00|33573.1|33545.1|33573.1|33545.1|33573.1|33545.1|33573.1|33545.1|0
1697301000000|2023-10-14 16:30:00|33577.6|33549.6|33577.6|33549.6|33577.6|33549.6|33577.6|33549.6|0
1697301900000|2023-10-14 16:45:00|33577.9|33549.9|33577.9|33549.9|33577.9|33549.9|33577.9|33549.9|0
1697302200000|2023-10-14 16:50:00|33566.5|33538.5|33565.5|33537.5|33566.5|33538.5|33565.5|33537.5|0
1697303400000|2023-10-14 17:10:00|33559.9|33531.9|33552.9|33524.9|33559.9|33531.9|33552.9|33524.9|0
1697303700000|2023-10-14 17:15:00|33551.9|33523.9|33554.2|33526.2|33554.2|33526.2|33551.9|33523.9|0
1697304000000|2023-10-14 17:20:00|33556.5|33528.5|33556.5|33528.5|33556.5|33528.5|33556.5|33528.5|0
1697304300000|2023-10-14 17:25:00|33556.3|33528.3|33556.3|33528.3|33556.3|33528.3|33556.3|33528.3|0
1697304600000|2023-10-14 17:30:00|33556.9|33528.9|33556.9|33528.9|33556.9|33528.9|33556.9|33528.9|0
1697304900000|2023-10-14 17:35:00|33558|33530|33558|33530|33558|33530|33558|33530|0
1697305200000|2023-10-14 17:40:00|33559.1|33531.1|33559.1|33531.1|33559.1|33531.1|33559.1|33531.1|0
1697306700000|2023-10-14 18:05:00|33560.3|33532.3|33560.3|33532.3|33560.3|33532.3|33560.3|33532.3|0
1697307300000|2023-10-14 18:15:00|33562.5|33534.5|33562.5|33534.5|33562.5|33534.5|33562.5|33534.5|0
1697309100000|2023-10-14 18:45:00|33563.1|33535.1|33563.1|33535.1|33563.1|33535.1|33563.1|33535.1|0
1697309400000|2023-10-14 18:50:00|33561.1|33537.1|33565.9|33541.9|33565.9|33541.9|33561.1|33537.1|0
1697310900000|2023-10-14 19:15:00|33565|33541|33565|33541|33565|33541|33565|33541|0
1697311800000|2023-10-14 19:30:00|33555.3|33531.3|33555.3|33531.3|33555.3|33531.3|33555.3|33531.3|0
1697314500000|2023-10-14 20:15:00|33554.3|33530.3|33544.6|33520.6|33554.3|33530.3|33544.6|33520.6|0
1697314800000|2023-10-14 20:20:00|33542.9|33518.9|33540.9|33516.9|33542.9|33518.9|33539.9|33515.9|0
1697315100000|2023-10-14 20:25:00|33541.9|33517.9|33541.8|33517.8|33541.9|33517.9|33536.9|33512.9|0
1697316600000|2023-10-14 20:50:00|33543.8|33515.8|33543.8|33515.8|33543.8|33515.8|33543.8|33515.8|0
1697316900000|2023-10-14 20:55:00|33547.8|33519.8|33547.8|33519.8|33547.8|33519.8|33547.8|33519.8|0
1697318100000|2023-10-14 21:15:00|33536.5|33508.5|33537.6|33509.6|33537.6|33509.6|33536.5|33508.5|0
1697319000000|2023-10-14 21:30:00|33537.8|33509.8|33539.2|33511.2|33539.2|33511.2|33537.8|33509.8|0
1697320200000|2023-10-14 21:50:00|33553.6|33525.6|33553.6|33525.6|33553.6|33525.6|33553.6|33525.6|0
1697320500000|2023-10-14 21:55:00|33554.6|33526.6|33554.6|33526.6|33554.6|33526.6|33554.6|33526.6|0
1697324700000|2023-10-14 23:05:00|33555.7|33527.7|33556.3|33528.3|33556.3|33528.3|33555.7|33527.7|0
1697326200000|2023-10-14 23:30:00|33561.9|33533.9|33561.9|33533.9|33561.9|33533.9|33561.9|33533.9|0
1697328900000|2023-10-15 00:15:00|33573.6|33545.6|33573.6|33545.6|33573.6|33545.6|33573.6|33545.6|0
1697353500000|2023-10-15 07:05:00|33574.7|33546.7|33574.7|33546.7|33574.7|33546.7|33574.7|33546.7|0
1697354100000|2023-10-15 07:15:00|33580.4|33552.4|33580.4|33552.4|33580.4|33552.4|33580.4|33552.4|0
1697354400000|2023-10-15 07:20:00|33585.2|33557.2|33585.2|33557.2|33585.2|33557.2|33585.2|33557.2|0
1697354700000|2023-10-15 07:25:00|33590.9|33562.9|33590.9|33562.9|33590.9|33562.9|33590.9|33562.9|0
1697355000000|2023-10-15 07:30:00|33591.4|33563.4|33591.4|33563.4|33591.4|33563.4|33591.4|33563.4|0
1697355600000|2023-10-15 07:40:00|33590.3|33562.3|33589.1|33561.1|33590.3|33562.3|33589.1|33561.1|0
1697356200000|2023-10-15 07:50:00|33598.2|33570.2|33598.2|33570.2|33598.2|33570.2|33598.2|33570.2|0
1697356800000|2023-10-15 08:00:00|33597|33569|33598.8|33570.8|33598.8|33570.8|33597|33569|0
1697359200000|2023-10-15 08:40:00|33607.8|33579.8|33604|33576|33607.8|33579.8|33604|33576|0
1697359500000|2023-10-15 08:45:00|33602.9|33574.9|33601.7|33573.7|33602.9|33574.9|33601.7|33573.7|0
1697362200000|2023-10-15 09:30:00|33599.5|33571.5|33599.5|33571.5|33599.5|33571.5|33599.5|33571.5|0
1697362800000|2023-10-15 09:40:00|33599.3|33571.3|33599.3|33571.3|33599.3|33571.3|33599.3|33571.3|0
1697377800000|2023-10-15 13:50:00|33598.9|33570.9|33598.9|33570.9|33598.9|33570.9|33598.9|33570.9|0
1697378700000|2023-10-15 14:05:00|33597.8|33569.8|33596.7|33568.7|33597.8|33569.8|33596.7|33568.7|0
1697384100000|2023-10-15 15:35:00|33591.7|33563.7|33593.4|33565.4|33593.4|33565.4|33591.7|33563.7|0
1697385300000|2023-10-15 15:55:00|33594.5|33566.5|33594.5|33566.5|33594.5|33566.5|33594.5|33566.5|0
1697386200000|2023-10-15 16:10:00|33583.2|33555.2|33583.2|33555.2|33583.2|33555.2|33583.2|33555.2|0
1697387100000|2023-10-15 16:25:00|33579.3|33551.3|33579.3|33551.3|33579.3|33551.3|33579.3|33551.3|0
1697388000000|2023-10-15 16:40:00|33580.5|33552.5|33580.9|33552.9|33580.9|33552.9|33580.5|33552.5|0
1697388900000|2023-10-15 16:55:00|33575.9|33547.9|33570.9|33542.9|33575.9|33547.9|33570.9|33542.9|0
1697389200000|2023-10-15 17:00:00|33571.2|33543.2|33571.2|33543.2|33571.2|33543.2|33571.2|33543.2|0
1697390100000|2023-10-15 17:15:00|33572.3|33544.3|33572.3|33544.3|33572.3|33544.3|33572.3|33544.3|0
1697391000000|2023-10-15 17:30:00|33572.7|33544.7|33572.7|33544.7|33572.7|33544.7|33572.7|33544.7|0
1697392800000|2023-10-15 18:00:00|33573.8|33545.8|33585.2|33557.2|33585.2|33557.2|33573.8|33545.8|0
1697393100000|2023-10-15 18:05:00|33587.2|33559.2|33587.2|33559.2|33587.2|33559.2|33587.2|33559.2|0
1697396400000|2023-10-15 19:00:00|33592.8|33564.8|33594.8|33566.8|33594.8|33566.8|33592.8|33564.8|0
1697396700000|2023-10-15 19:05:00|33599.8|33571.8|33599.5|33571.5|33599.8|33571.8|33599.5|33571.5|0
1697397900000|2023-10-15 19:25:00|33601.4|33573.4|33600.3|33572.3|33601.4|33573.4|33600.3|33572.3|0
1697399400000|2023-10-15 19:50:00|33602.3|33574.3|33603.3|33575.3|33603.3|33575.3|33602.3|33574.3|0
1697401800000|2023-10-15 20:30:00|33603|33575|33603|33575|33603|33575|33603|33575|0
1697403600000|2023-10-15 21:00:00|33607.6|33579.6|33607.6|33579.6|33607.6|33579.6|33607.6|33579.6|0
1697403900000|2023-10-15 21:05:00|33613.2|33585.2|33613.2|33585.2|33613.2|33585.2|33613.2|33585.2|0
1697404200000|2023-10-15 21:10:00|33612.1|33584.1|33612.1|33584.1|33612.1|33584.1|33612.1|33584.1|0
1697404500000|2023-10-15 21:15:00|33629.1|33601.1|33629.1|33601.1|33629.1|33601.1|33629.1|33601.1|0
1697404800000|2023-10-15 21:20:00|33630.3|33602.3|33630.3|33602.3|33630.3|33602.3|33630.3|33602.3|0
1697405100000|2023-10-15 21:25:00|33632.2|33604.2|33632|33604|33632.2|33604.2|33632|33604|0
1697405400000|2023-10-15 21:30:00|33631.8|33603.8|33631.8|33603.8|33631.8|33603.8|33631.8|33603.8|0
1697405700000|2023-10-15 21:35:00|33629.5|33601.5|33629.5|33601.5|33629.5|33601.5|33629.5|33601.5|0
1697407200000|2023-10-15 22:00:00|33636.2|33608.2|33723.6|33695.6|33735.1|33707.1|33636.2|33608.2|0
1697407500000|2023-10-15 22:05:00|33723.1|33695.1|33741.1|33713.1|33741.6|33713.6|33705.6|33677.6|0
1697407800000|2023-10-15 22:10:00|33740.6|33712.6|33742.6|33714.6|33745.6|33717.6|33732.6|33704.6|0
1697408100000|2023-10-15 22:15:00|33743.6|33715.6|33743.6|33715.6|33744.1|33716.1|33739.6|33711.6|0
1697408400000|2023-10-15 22:20:00|33742.1|33714.1|33735.6|33707.6|33745.1|33717.1|33730.6|33702.6|0
1697408700000|2023-10-15 22:25:00|33736.1|33708.1|33736.6|33708.6|33746.6|33718.6|33735.6|33707.6|0
1697409000000|2023-10-15 22:30:00|33736.1|33708.1|33728.6|33700.6|33739.6|33711.6|33726.6|33698.6|0
1697409300000|2023-10-15 22:35:00|33729.6|33701.6|33727.6|33699.6|33733.1|33705.1|33724.6|33696.6|0
1697409600000|2023-10-15 22:40:00|33728.1|33700.1|33726.6|33698.6|33732.6|33704.6|33723.1|33695.1|0
1697409900000|2023-10-15 22:45:00|33726.1|33698.1|33723.1|33695.1|33727.1|33699.1|33719.1|33691.1|0
1697410200000|2023-10-15 22:50:00|33723.6|33695.6|33724.6|33696.6|33724.6|33696.6|33715.6|33687.6|0
1697410500000|2023-10-15 22:55:00|33724.1|33696.1|33733.6|33705.6|33736.6|33708.6|33721.1|33693.1|0
1697410800000|2023-10-15 23:00:00|33734.6|33706.6|33732.6|33704.6|33738.6|33710.6|33730.6|33702.6|0
1697411100000|2023-10-15 23:05:00|33732.1|33704.1|33737.6|33709.6|33739.6|33711.6|33731.6|33703.6|0
1697411400000|2023-10-15 23:10:00|33738.1|33710.1|33747.6|33719.6|33748.6|33720.6|33738.1|33710.1|0
1697411700000|2023-10-15 23:15:00|33747.1|33719.1|33740.1|33712.1|33747.6|33719.6|33738.6|33710.6|0
1697412000000|2023-10-15 23:20:00|33739.6|33711.6|33747.1|33719.1|33747.1|33719.1|33734.6|33706.6|0
1697412300000|2023-10-15 23:25:00|33748.1|33720.1|33756.6|33728.6|33757.6|33729.6|33745.6|33717.6|0
1697412600000|2023-10-15 23:30:00|33755.6|33727.6|33751.6|33723.6|33766.6|33738.6|33751.6|33723.6|0
1697412900000|2023-10-15 23:35:00|33752.1|33724.1|33748.6|33720.6|33754.1|33726.1|33743.1|33715.1|0
1697413200000|2023-10-15 23:40:00|33749.1|33721.1|33751.6|33723.6|33752.6|33724.6|33747.6|33719.6|0
1697413500000|2023-10-15 23:45:00|33752.1|33724.1|33746.1|33718.1|33752.6|33724.6|33743.6|33715.6|0
1697413800000|2023-10-15 23:50:00|33745.6|33717.6|33746.6|33718.6|33753.1|33725.1|33743.1|33715.1|0
1697414100000|2023-10-15 23:55:00|33747.1|33719.1|33754.1|33726.1|33754.1|33726.1|33740.6|33712.6|0
1697414400000|2023-10-16 00:00:00|33756.1|33728.1|33764.6|33736.6|33774.1|33746.1|33745.6|33717.6|0
1697414700000|2023-10-16 00:05:00|33763.1|33735.1|33751.6|33723.6|33763.6|33735.6|33738.6|33710.6|0
1697415000000|2023-10-16 00:10:00|33751.1|33723.1|33754.6|33726.6|33760.6|33732.6|33745.6|33717.6|0
1697415300000|2023-10-16 00:15:00|33755.1|33727.1|33748.6|33720.6|33761.6|33733.6|33745.6|33717.6|0
1697415600000|2023-10-16 00:20:00|33749.1|33721.1|33757.6|33729.6|33758.1|33730.1|33748.1|33720.1|0
1697415900000|2023-10-16 00:25:00|33758.1|33730.1|33767.1|33739.1|33770.1|33742.1|33753.1|33725.1|0
1697416200000|2023-10-16 00:30:00|33766.6|33738.6|33765.1|33737.1|33769.1|33741.1|33762.6|33734.6|0
1697416500000|2023-10-16 00:35:00|33764.6|33736.6|33758.6|33730.6|33766.1|33738.1|33756.6|33728.6|0
1697416800000|2023-10-16 00:40:00|33759.1|33731.1|33745.1|33717.1|33760.1|33732.1|33743.6|33715.6|0
1697417100000|2023-10-16 00:45:00|33744.6|33716.6|33745.6|33717.6|33749.1|33721.1|33735.6|33707.6|0
1697417400000|2023-10-16 00:50:00|33745.1|33717.1|33747.1|33719.1|33753.1|33725.1|33742.6|33714.6|0
1697417700000|2023-10-16 00:55:00|33746.6|33718.6|33735.1|33707.1|33747.1|33719.1|33730.1|33702.1|0
1697418000000|2023-10-16 01:00:00|33736.1|33708.1|33755.6|33727.6|33759.1|33731.1|33736.1|33708.1|0
1697418300000|2023-10-16 01:05:00|33755.1|33727.1|33749.1|33721.1|33756.6|33728.6|33747.6|33719.6|0
1697418600000|2023-10-16 01:10:00|33750.1|33722.1|33753.1|33725.1|33755.6|33727.6|33747.1|33719.1|0
1697418900000|2023-10-16 01:15:00|33754.6|33726.6|33743.1|33715.1|33755.6|33727.6|33742.6|33714.6|0
1697419200000|2023-10-16 01:20:00|33744.6|33716.6|33743.6|33715.6|33744.6|33716.6|33735.1|33707.1|0
1697419500000|2023-10-16 01:25:00|33743.1|33715.1|33743.6|33715.6|33747.1|33719.1|33740.6|33712.6|0
1697419800000|2023-10-16 01:30:00|33743.1|33715.1|33739.1|33711.1|33745.6|33717.6|33732.6|33704.6|0
1697420100000|2023-10-16 01:35:00|33739.6|33711.6|33733.1|33705.1|33741.6|33713.6|33726.1|33698.1|0
1697420400000|2023-10-16 01:40:00|33732.6|33704.6|33737.6|33709.6|33744.1|33716.1|33732.6|33704.6|0
1697420700000|2023-10-16 01:45:00|33738.1|33710.1|33736.6|33708.6|33739.1|33711.1|33734.1|33706.1|0
1697421000000|2023-10-16 01:50:00|33737.1|33709.1|33729.6|33701.6|33741.6|33713.6|33725.6|33697.6|0
1697421300000|2023-10-16 01:55:00|33730.1|33702.1|33728.1|33700.1|33733.1|33705.1|33727.6|33699.6|0
1697421600000|2023-10-16 02:00:00|33727.6|33699.6|33714.6|33686.6|33728.6|33700.6|33714.6|33686.6|0
1697421900000|2023-10-16 02:05:00|33715.1|33687.1|33730.1|33702.1|33730.6|33702.6|33714.6|33686.6|0
1697422200000|2023-10-16 02:10:00|33730.6|33702.6|33745.6|33717.6|33747.1|33719.1|33730.6|33702.6|0
1697422500000|2023-10-16 02:15:00|33746.1|33718.1|33743.6|33715.6|33748.1|33720.1|33742.6|33714.6|0
1697422800000|2023-10-16 02:20:00|33744.1|33716.1|33753.6|33725.6|33755.1|33727.1|33743.6|33715.6|0
1697423100000|2023-10-16 02:25:00|33754.1|33726.1|33753.1|33725.1|33759.1|33731.1|33753.1|33725.1|0
1697423400000|2023-10-16 02:30:00|33753.6|33725.6|33748.6|33720.6|33755.1|33727.1|33746.6|33718.6|0
1697423700000|2023-10-16 02:35:00|33749.1|33721.1|33748.6|33720.6|33751.1|33723.1|33746.6|33718.6|0
1697424000000|2023-10-16 02:40:00|33749.1|33721.1|33742.6|33714.6|33751.1|33723.1|33742.1|33714.1|0
1697424300000|2023-10-16 02:45:00|33743.1|33715.1|33730.1|33702.1|33743.1|33715.1|33730.1|33702.1|0
1697424600000|2023-10-16 02:50:00|33730.6|33702.6|33724.6|33696.6|33735.6|33707.6|33723.6|33695.6|0
1697424900000|2023-10-16 02:55:00|33725.1|33697.1|33730.6|33702.6|33737.1|33709.1|33723.6|33695.6|0
1697425200000|2023-10-16 03:00:00|33731.1|33703.1|33730.6|33702.6|33734.1|33706.1|33726.6|33698.6|0
1697425500000|2023-10-16 03:05:00|33730.1|33702.1|33729.1|33701.1|33733.1|33705.1|33724.6|33696.6|0
1697425800000|2023-10-16 03:10:00|33729.6|33701.6|33724.6|33696.6|33732.1|33704.1|33723.6|33695.6|0
1697426100000|2023-10-16 03:15:00|33724.1|33696.1|33723.6|33695.6|33726.6|33698.6|33719.6|33691.6|0
1697426400000|2023-10-16 03:20:00|33723.1|33695.1|33719.6|33691.6|33724.6|33696.6|33717.6|33689.6|0
1697426700000|2023-10-16 03:25:00|33719.1|33691.1|33721.6|33693.6|33725.1|33697.1|33717.1|33689.1|0
1697427000000|2023-10-16 03:30:00|33721.1|33693.1|33712.6|33684.6|33721.6|33693.6|33710.6|33682.6|0
1697427300000|2023-10-16 03:35:00|33713.1|33685.1|33721.6|33693.6|33722.6|33694.6|33709.6|33681.6|0
1697427600000|2023-10-16 03:40:00|33720.6|33692.6|33724.6|33696.6|33725.6|33697.6|33719.6|33691.6|0
1697427900000|2023-10-16 03:45:00|33724.1|33696.1|33728.1|33700.1|33729.6|33701.6|33721.1|33693.1|0
1697428200000|2023-10-16 03:50:00|33729.6|33701.6|33722.6|33694.6|33730.1|33702.1|33721.6|33693.6|0
1697428500000|2023-10-16 03:55:00|33723.1|33695.1|33726.6|33698.6|33727.6|33699.6|33722.6|33694.6|0
1697428800000|2023-10-16 04:00:00|33727.1|33699.1|33723.1|33695.1|33727.6|33699.6|33721.6|33693.6|0
1697429100000|2023-10-16 04:05:00|33723.6|33695.6|33724.1|33696.1|33727.6|33699.6|33722.1|33694.1|0
1697429400000|2023-10-16 04:10:00|33725.1|33697.1|33725.6|33697.6|33729.1|33701.1|33723.6|33695.6|0
1697429700000|2023-10-16 04:15:00|33726.1|33698.1|33724.1|33696.1|33726.6|33698.6|33718.6|33690.6|0
1697430000000|2023-10-16 04:20:00|33724.6|33696.6|33725.1|33697.1|33727.6|33699.6|33720.6|33692.6|0
1697430300000|2023-10-16 04:25:00|33724.6|33696.6|33720.6|33692.6|33724.6|33696.6|33717.6|33689.6|0
1697430600000|2023-10-16 04:30:00|33720.1|33692.1|33715.6|33687.6|33724.1|33696.1|33712.6|33684.6|0
1697430900000|2023-10-16 04:35:00|33715.1|33687.1|33716.6|33688.6|33718.1|33690.1|33712.6|33684.6|0
1697431200000|2023-10-16 04:40:00|33717.1|33689.1|33717.6|33689.6|33722.1|33694.1|33716.6|33688.6|0
1697431500000|2023-10-16 04:45:00|33718.1|33690.1|33726.6|33698.6|33728.6|33700.6|33718.1|33690.1|0
1697431800000|2023-10-16 04:50:00|33726.1|33698.1|33725.6|33697.6|33727.6|33699.6|33722.1|33694.1|0
1697432100000|2023-10-16 04:55:00|33726.1|33698.1|33729.1|33701.1|33730.1|33702.1|33725.6|33697.6|0
1697432400000|2023-10-16 05:00:00|33727.1|33699.1|33724.6|33696.6|33730.1|33702.1|33723.1|33695.1|0
1697432700000|2023-10-16 05:05:00|33724.1|33696.1|33721.6|33693.6|33724.6|33696.6|33717.6|33689.6|0
1697433000000|2023-10-16 05:10:00|33721.1|33693.1|33725.6|33697.6|33726.1|33698.1|33718.6|33690.6|0
1697433300000|2023-10-16 05:15:00|33725.1|33697.1|33725.6|33697.6|33727.6|33699.6|33721.6|33693.6|0
1697433600000|2023-10-16 05:20:00|33726.6|33698.6|33724.6|33696.6|33730.1|33702.1|33723.1|33695.1|0
1697433900000|2023-10-16 05:25:00|33725.1|33697.1|33730.6|33702.6|33731.1|33703.1|33724.6|33696.6|0
1697434200000|2023-10-16 05:30:00|33730.1|33702.1|33716.6|33688.6|33732.6|33704.6|33714.6|33686.6|0
1697434500000|2023-10-16 05:35:00|33717.1|33689.1|33713.6|33685.6|33721.6|33693.6|33711.6|33683.6|0
1697434800000|2023-10-16 05:40:00|33714.1|33686.1|33703.6|33675.6|33716.6|33688.6|33703.6|33675.6|0
1697435100000|2023-10-16 05:45:00|33704.1|33676.1|33690.6|33662.6|33706.1|33678.1|33686.6|33658.6|0
1697435400000|2023-10-16 05:50:00|33691.6|33663.6|33701.1|33673.1|33702.6|33674.6|33691.1|33663.1|0
1697435700000|2023-10-16 05:55:00|33700.6|33672.6|33714.1|33686.1|33715.6|33687.6|33697.1|33669.1|0
1697436000000|2023-10-16 06:00:00|33715.6|33687.6|33728.1|33700.1|33740.1|33712.1|33709.6|33681.6|0
1697436300000|2023-10-16 06:05:00|33726.1|33698.1|33739.6|33711.6|33744.6|33716.6|33726.1|33698.1|0
1697436600000|2023-10-16 06:10:00|33739.1|33711.1|33742.6|33714.6|33746.1|33718.1|33726.6|33698.6|0
1697436900000|2023-10-16 06:15:00|33741.6|33713.6|33753.6|33725.6|33753.6|33725.6|33737.6|33709.6|0
1697437200000|2023-10-16 06:20:00|33752.6|33724.6|33757.6|33729.6|33758.6|33730.6|33747.1|33719.1|0
1697437500000|2023-10-16 06:25:00|33757.1|33729.1|33756.6|33728.6|33762.6|33734.6|33752.6|33724.6|0
1697437800000|2023-10-16 06:30:00|33756.1|33728.1|33759.6|33731.6|33762.6|33734.6|33755.6|33727.6|0
1697438100000|2023-10-16 06:35:00|33759.1|33731.1|33775.6|33747.6|33776.1|33748.1|33756.6|33728.6|0
1697438400000|2023-10-16 06:40:00|33776.1|33748.1|33789.1|33761.1|33790.6|33762.6|33772.6|33744.6|0
1697438700000|2023-10-16 06:45:00|33788.6|33760.6|33777.1|33749.1|33789.1|33761.1|33775.6|33747.6|0
1697439000000|2023-10-16 06:50:00|33777.6|33749.6|33772.1|33744.1|33780.6|33752.6|33771.6|33743.6|0
1697439300000|2023-10-16 06:55:00|33773.1|33745.1|33784.6|33756.6|33784.6|33756.6|33765.6|33737.6|0
1697439600000|2023-10-16 07:00:00|33780.6|33752.6|33791.6|33763.6|33792.6|33764.6|33764.6|33736.6|0
1697439900000|2023-10-16 07:05:00|33793.1|33765.1|33755.6|33727.6|33795.1|33767.1|33751.6|33723.6|0
1697440200000|2023-10-16 07:10:00|33753.6|33725.6|33772.6|33744.6|33772.6|33744.6|33749.1|33721.1|0
1697440500000|2023-10-16 07:15:00|33773.1|33745.1|33748.6|33720.6|33773.1|33745.1|33742.6|33714.6|0
1697440800000|2023-10-16 07:20:00|33749.6|33721.6|33750.6|33722.6|33756.6|33728.6|33737.6|33709.6|0
1697441100000|2023-10-16 07:25:00|33747.6|33719.6|33754.6|33726.6|33756.6|33728.6|33731.6|33703.6|0
1697441400000|2023-10-16 07:30:00|33755.6|33727.6|33753.1|33725.1|33779.6|33751.6|33751.1|33723.1|0
1697441700000|2023-10-16 07:35:00|33753.6|33725.6|33736.1|33708.1|33755.1|33727.1|33732.6|33704.6|0
1697442000000|2023-10-16 07:40:00|33738.6|33710.6|33720.6|33692.6|33739.6|33711.6|33717.6|33689.6|0
1697442300000|2023-10-16 07:45:00|33721.1|33693.1|33718.6|33690.6|33736.6|33708.6|33709.6|33681.6|0
1697442600000|2023-10-16 07:50:00|33719.6|33691.6|33724.6|33696.6|33749.6|33721.6|33716.6|33688.6|0
1697442900000|2023-10-16 07:55:00|33725.6|33697.6|33739.1|33711.1|33744.1|33716.1|33723.6|33695.6|0
1697443200000|2023-10-16 08:00:00|33737.6|33709.6|33733.6|33705.6|33747.6|33719.6|33725.1|33697.1|0
1697443500000|2023-10-16 08:05:00|33733.1|33705.1|33734.1|33706.1|33738.6|33710.6|33721.6|33693.6|0
1697443800000|2023-10-16 08:10:00|33733.6|33705.6|33731.6|33703.6|33736.6|33708.6|33723.6|33695.6|0
1697444100000|2023-10-16 08:15:00|33731.1|33703.1|33724.6|33696.6|33731.1|33703.1|33717.1|33689.1|0
1697444400000|2023-10-16 08:20:00|33724.1|33696.1|33743.6|33715.6|33747.1|33719.1|33723.1|33695.1|0
1697444700000|2023-10-16 08:25:00|33743.1|33715.1|33760.6|33732.6|33765.6|33737.6|33740.6|33712.6|0
1697445000000|2023-10-16 08:30:00|33761.1|33733.1|33765.6|33737.6|33773.6|33745.6|33758.6|33730.6|0
1697445300000|2023-10-16 08:35:00|33765.1|33737.1|33777.6|33749.6|33781.6|33753.6|33765.1|33737.1|0
1697445600000|2023-10-16 08:40:00|33777.1|33749.1|33779.6|33751.6|33780.6|33752.6|33769.1|33741.1|0
1697445900000|2023-10-16 08:45:00|33780.6|33752.6|33803.1|33775.1|33805.6|33777.6|33777.6|33749.6|0
1697446200000|2023-10-16 08:50:00|33802.6|33774.6|33794.6|33766.6|33810.6|33782.6|33792.1|33764.1|0
1697446500000|2023-10-16 08:55:00|33794.1|33766.1|33789.6|33761.6|33797.1|33769.1|33783.6|33755.6|0
1697446800000|2023-10-16 09:00:00|33788.6|33760.6|33776.1|33748.1|33794.6|33766.6|33774.1|33746.1|0
1697447100000|2023-10-16 09:05:00|33775.6|33747.6|33788.6|33760.6|33798.6|33770.6|33775.6|33747.6|0
1697447400000|2023-10-16 09:10:00|33788.1|33760.1|33787.6|33759.6|33796.1|33768.1|33781.1|33753.1|0
1697447700000|2023-10-16 09:15:00|33789.6|33761.6|33794.6|33766.6|33811.1|33783.1|33784.6|33756.6|0
1697448000000|2023-10-16 09:20:00|33795.1|33767.1|33791.6|33763.6|33797.6|33769.6|33778.6|33750.6|0
1697448300000|2023-10-16 09:25:00|33790.6|33762.6|33782.1|33754.1|33794.6|33766.6|33781.1|33753.1|0
1697448600000|2023-10-16 09:30:00|33782.6|33754.6|33793.6|33765.6|33795.6|33767.6|33782.6|33754.6|0
1697448900000|2023-10-16 09:35:00|33794.1|33766.1|33806.6|33778.6|33807.1|33779.1|33791.6|33763.6|0
1697449200000|2023-10-16 09:40:00|33805.6|33777.6|33800.1|33772.1|33808.6|33780.6|33793.1|33765.1|0
1697449500000|2023-10-16 09:45:00|33800.6|33772.6|33796.6|33768.6|33807.6|33779.6|33791.1|33763.1|0
1697449800000|2023-10-16 09:50:00|33796.1|33768.1|33802.6|33774.6|33804.6|33776.6|33794.6|33766.6|0
1697450100000|2023-10-16 09:55:00|33802.1|33774.1|33796.1|33768.1|33804.1|33776.1|33789.6|33761.6|0
1697450400000|2023-10-16 10:00:00|33791.6|33763.6|33782.6|33754.6|33793.6|33765.6|33775.6|33747.6|0
1697450700000|2023-10-16 10:05:00|33782.1|33754.1|33780.6|33752.6|33794.1|33766.1|33776.6|33748.6|0
1697451000000|2023-10-16 10:10:00|33780.1|33752.1|33787.1|33759.1|33790.6|33762.6|33778.6|33750.6|0
1697451300000|2023-10-16 10:15:00|33788.1|33760.1|33804.1|33776.1|33805.1|33777.1|33786.6|33758.6|0
1697451600000|2023-10-16 10:20:00|33805.6|33777.6|33802.1|33774.1|33813.1|33785.1|33798.6|33770.6|0
1697451900000|2023-10-16 10:25:00|33801.6|33773.6|33803.6|33775.6|33810.6|33782.6|33797.1|33769.1|0
1697452200000|2023-10-16 10:30:00|33803.1|33775.1|33805.1|33777.1|33813.1|33785.1|33801.1|33773.1|0
1697452500000|2023-10-16 10:35:00|33804.6|33776.6|33809.6|33781.6|33809.6|33781.6|33796.6|33768.6|0
1697452800000|2023-10-16 10:40:00|33807.1|33779.1|33814.1|33786.1|33820.1|33792.1|33805.6|33777.6|0
1697453100000|2023-10-16 10:45:00|33814.6|33786.6|33820.6|33792.6|33823.1|33795.1|33807.6|33779.6|0
1697453400000|2023-10-16 10:50:00|33821.1|33793.1|33821.6|33793.6|33825.6|33797.6|33815.6|33787.6|0
1697453700000|2023-10-16 10:55:00|33821.1|33793.1|33829.6|33801.6|33830.6|33802.6|33820.1|33792.1|0
1697454000000|2023-10-16 11:00:00|33828.1|33800.1|33822.6|33794.6|33831.1|33803.1|33821.1|33793.1|0
1697454300000|2023-10-16 11:05:00|33823.1|33795.1|33813.6|33785.6|33826.1|33798.1|33812.6|33784.6|0
1697454600000|2023-10-16 11:10:00|33812.6|33784.6|33824.1|33796.1|33825.1|33797.1|33809.6|33781.6|0
1697454900000|2023-10-16 11:15:00|33824.6|33796.6|33833.1|33805.1|33833.6|33805.6|33823.6|33795.6|0
1697455200000|2023-10-16 11:20:00|33837.1|33809.1|33837.6|33809.6|33842.1|33814.1|33830.6|33802.6|0
1697455500000|2023-10-16 11:25:00|33838.6|33810.6|33832.1|33804.1|33840.6|33812.6|33828.1|33800.1|0
1697455800000|2023-10-16 11:30:00|33831.6|33803.6|33829.1|33801.1|33837.6|33809.6|33826.1|33798.1|0
1697456100000|2023-10-16 11:35:00|33828.1|33800.1|33849.1|33821.1|33849.6|33821.6|33827.1|33799.1|0
1697456400000|2023-10-16 11:40:00|33850.6|33822.6|33863.7|33835.7|33870.8|33842.8|33843.1|33815.1|0
1697456700000|2023-10-16 11:45:00|33864.2|33836.2|33852|33824|33868.7|33840.7|33849.5|33821.5|0
1697457000000|2023-10-16 11:50:00|33852.5|33824.5|33846|33818|33859.5|33831.5|33845|33817|0
1697457300000|2023-10-16 11:55:00|33845.5|33817.5|33844|33816|33849.5|33821.5|33839|33811|0
1697457600000|2023-10-16 12:00:00|33845.5|33817.5|33845.5|33817.5|33848|33820|33837.5|33809.5|0
1697457900000|2023-10-16 12:05:00|33845|33817|33825.5|33797.5|33845|33817|33821.5|33793.5|0
1697458200000|2023-10-16 12:10:00|33827|33799|33828.5|33800.5|33835|33807|33822.5|33794.5|0
1697458500000|2023-10-16 12:15:00|33829|33801|33832|33804|33837|33809|33828|33800|0
1697458800000|2023-10-16 12:20:00|33837.5|33809.5|33832.5|33804.5|33856.5|33828.5|33829|33801|0
1697459100000|2023-10-16 12:25:00|33831|33803|33825.5|33797.5|33833.5|33805.5|33818.5|33790.5|0
1697459400000|2023-10-16 12:30:00|33826|33798|33842.5|33814.5|33851.5|33823.5|33826|33798|0
1697459700000|2023-10-16 12:35:00|33841|33813|33875.5|33847.5|33876|33848|33831.5|33803.5|0
1697460000000|2023-10-16 12:40:00|33873.5|33845.5|33861.5|33833.5|33875.5|33847.5|33860.5|33832.5|0
1697460300000|2023-10-16 12:45:00|33861|33833|33875.5|33847.5|33878.5|33850.5|33861|33833|0
1697460600000|2023-10-16 12:50:00|33877.5|33849.5|33887|33859|33897.5|33869.5|33877.5|33849.5|0
1697460900000|2023-10-16 12:55:00|33887.5|33859.5|33890.5|33862.5|33896.5|33868.5|33886.5|33858.5|0
1697461200000|2023-10-16 13:00:00|33890|33862|33882.5|33854.5|33898.5|33870.5|33880.5|33852.5|0
1697461500000|2023-10-16 13:05:00|33883|33855|33886|33858|33890.5|33862.5|33876.5|33848.5|0
1697461800000|2023-10-16 13:10:00|33885.5|33857.5|33890|33862|33893.5|33865.5|33885.5|33857.5|0
1697462100000|2023-10-16 13:15:00|33891|33863|33913|33885|33914.5|33886.5|33889.5|33861.5|0
1697462400000|2023-10-16 13:20:00|33914|33886|33900.5|33872.5|33914|33886|33894.5|33866.5|0
1697462700000|2023-10-16 13:25:00|33901|33873|33889.5|33861.5|33905.5|33877.5|33884.5|33856.5|0
1697463000000|2023-10-16 13:30:00|33885.5|33857.5|33925.5|33897.5|33943|33915|33881.5|33853.5|0
1697463300000|2023-10-16 13:35:00|33920.5|33892.5|33928.4|33900.4|33939.4|33911.4|33909.4|33881.4|0
1697463600000|2023-10-16 13:40:00|33928.9|33900.9|33916.4|33888.4|33937.9|33909.9|33900.4|33872.4|0
1697463900000|2023-10-16 13:45:00|33919.4|33891.4|33920.9|33892.9|33950.9|33922.9|33908.9|33880.9|0
1697464200000|2023-10-16 13:50:00|33920.4|33892.4|33958.9|33930.9|33966.4|33938.4|33915.4|33887.4|0
1697464500000|2023-10-16 13:55:00|33961.9|33933.9|33929.4|33901.4|33961.9|33933.9|33915.4|33887.4|0
1697464800000|2023-10-16 14:00:00|33925.9|33897.9|33912.9|33884.9|33937.9|33909.9|33896.9|33868.9|0
1697465100000|2023-10-16 14:05:00|33912.4|33884.4|33878.9|33850.9|33912.4|33884.4|33854.9|33826.9|0
1697465400000|2023-10-16 14:10:00|33880.4|33852.4|33925.2|33897.2|33930.4|33902.4|33873.4|33845.4|0
1697465700000|2023-10-16 14:15:00|33926.7|33898.7|33939.2|33911.2|33957.2|33929.2|33923.2|33895.2|0
1697466000000|2023-10-16 14:20:00|33938.4|33910.4|33949.4|33921.4|33955.4|33927.4|33933.4|33905.4|0
1697466300000|2023-10-16 14:25:00|33950.9|33922.9|33972.4|33944.4|33973.9|33945.9|33933.4|33905.4|0
1697466600000|2023-10-16 14:30:00|33971.4|33943.4|34023.4|33995.4|34047.4|34019.4|33970.4|33942.4|0
1697466900000|2023-10-16 14:35:00|34026.4|33998.4|34012.9|33984.9|34036.4|34008.4|34011.9|33983.9|0
1697467200000|2023-10-16 14:40:00|34013.4|33985.4|34026.9|33998.9|34038.9|34010.9|34002.4|33974.4|0
1697467500000|2023-10-16 14:45:00|34027.4|33999.4|34047.4|34019.4|34059.4|34031.4|34024.4|33996.4|0
1697467800000|2023-10-16 14:50:00|34050.4|34022.4|34058.4|34030.4|34066.9|34038.9|34045.4|34017.4|0
1697468100000|2023-10-16 14:55:00|34058.9|34030.9|34076.4|34048.4|34077.9|34049.9|34053.9|34025.9|0
1697468400000|2023-10-16 15:00:00|34077.9|34049.9|34092.9|34064.9|34105.9|34077.9|34077.9|34049.9|0
1697468700000|2023-10-16 15:05:00|34093.4|34065.4|34084.9|34056.9|34100.9|34072.9|34082.9|34054.9|0
1697469000000|2023-10-16 15:10:00|34085.9|34057.9|34071.4|34043.4|34094.4|34066.4|34069.9|34041.9|0
1697469300000|2023-10-16 15:15:00|34071.9|34043.9|34073.4|34045.4|34078.9|34050.9|34065.4|34037.4|0
1697469600000|2023-10-16 15:20:00|34072.4|34044.4|34078.9|34050.9|34091.9|34063.9|34066.4|34038.4|0
1697469900000|2023-10-16 15:25:00|34078.4|34050.4|34068.9|34040.9|34081.9|34053.9|34063.4|34035.4|0
1697470200000|2023-10-16 15:30:00|34068.4|34040.4|34056.4|34028.4|34077.9|34049.9|34049.9|34021.9|0
1697470500000|2023-10-16 15:35:00|34058.9|34030.9|34024.4|33996.4|34059.4|34031.4|34023.9|33995.9|0
1697470800000|2023-10-16 15:40:00|34022.4|33994.4|34011.4|33983.4|34030.4|34002.4|34002.9|33974.9|0
1697471100000|2023-10-16 15:45:00|34009.4|33981.4|34017.4|33989.4|34019.9|33991.9|33986.9|33958.9|0
1697471400000|2023-10-16 15:50:00|34018.9|33990.9|34026.9|33998.9|34036.9|34008.9|34016.4|33988.4|0
1697471700000|2023-10-16 15:55:00|34027.4|33999.4|34032.9|34004.9|34036.9|34008.9|34023.4|33995.4|0
1697472000000|2023-10-16 16:00:00|34036.9|34008.9|34017.4|33989.4|34042.4|34014.4|34015.4|33987.4|0
1697472300000|2023-10-16 16:05:00|34016.9|33988.9|34038.9|34010.9|34040.4|34012.4|34015.4|33987.4|0
1697472600000|2023-10-16 16:10:00|34038.4|34010.4|34001.9|33973.9|34041.4|34013.4|33998.4|33970.4|0
1697472900000|2023-10-16 16:15:00|34003.9|33975.9|34008.9|33980.9|34021.9|33993.9|33998.4|33970.4|0
1697473200000|2023-10-16 16:20:00|34007.9|33979.9|34007.4|33979.4|34010.4|33982.4|33985.9|33957.9|0
1697473500000|2023-10-16 16:25:00|34005.4|33977.4|34015.9|33987.9|34019.9|33991.9|34001.4|33973.4|0
1697473800000|2023-10-16 16:30:00|34012.4|33984.4|34003.4|33975.4|34021.4|33993.4|33998.4|33970.4|0
1697474100000|2023-10-16 16:35:00|34002.4|33974.4|34006.4|33978.4|34019.9|33991.9|33991.4|33963.4|0
1697474400000|2023-10-16 16:40:00|34006.9|33978.9|34005.9|33977.9|34012.4|33984.4|33998.4|33970.4|0
1697474700000|2023-10-16 16:45:00|34006.4|33978.4|34002.9|33974.9|34016.4|33988.4|34000.4|33972.4|0
1697475000000|2023-10-16 16:50:00|34003.4|33975.4|34005.9|33977.9|34020.4|33992.4|33997.4|33969.4|0
1697475300000|2023-10-16 16:55:00|34006.4|33978.4|34009.4|33981.4|34010.4|33982.4|33977.4|33949.4|0
1697475600000|2023-10-16 17:00:00|34010.8|33982.8|34040.3|34012.3|34044.3|34016.3|34005.8|33977.8|0
1697475900000|2023-10-16 17:05:00|34041.8|34013.8|34047.3|34019.3|34049.3|34021.3|34038.8|34010.8|0
1697476200000|2023-10-16 17:10:00|34047.8|34019.8|34059.8|34031.8|34072.3|34044.3|34043.8|34015.8|0
1697476500000|2023-10-16 17:15:00|34061.8|34033.8|34017.3|33989.3|34068.3|34040.3|34014.8|33986.8|0
1697476800000|2023-10-16 17:20:00|34011.3|33983.3|33957.8|33929.8|34011.3|33983.3|33931.8|33903.8|0
1697477100000|2023-10-16 17:25:00|33956.3|33928.3|33990.3|33962.3|33996.3|33968.3|33905.8|33877.8|0
1697477400000|2023-10-16 17:30:00|33993.8|33965.8|33975.8|33947.8|33997.8|33969.8|33975.8|33947.8|0
1697477700000|2023-10-16 17:35:00|33974.8|33946.8|34011.8|33983.8|34011.8|33983.8|33973.8|33945.8|0
1697478000000|2023-10-16 17:40:00|34013.3|33985.3|34044.8|34016.8|34051.8|34023.8|34013.3|33985.3|0
1697478300000|2023-10-16 17:45:00|34045.8|34017.8|34036.3|34008.3|34046.8|34018.8|34026.8|33998.8|0
1697478600000|2023-10-16 17:50:00|34036.8|34008.8|34030.8|34002.8|34039.3|34011.3|34023.8|33995.8|0
1697478900000|2023-10-16 17:55:00|34031.3|34003.3|34035.3|34007.3|34044.8|34016.8|34028.8|34000.8|0
1697479200000|2023-10-16 18:00:00|34037.3|34009.3|34022.3|33994.3|34037.8|34009.8|34005.3|33977.3|0
1697479500000|2023-10-16 18:05:00|34021.3|33993.3|34029.8|34001.8|34032.8|34004.8|34008.3|33980.3|0
1697479800000|2023-10-16 18:10:00|34029.3|34001.3|34012.8|33984.8|34044.3|34016.3|34011.8|33983.8|0
1697480100000|2023-10-16 18:15:00|34014.8|33986.8|34009.8|33981.8|34022.8|33994.8|33998.3|33970.3|0
1697480400000|2023-10-16 18:20:00|34009.3|33981.3|33990.8|33962.8|34012.3|33984.3|33978.8|33950.8|0
1697480700000|2023-10-16 18:25:00|33989.8|33961.8|33979.8|33951.8|34008.8|33980.8|33978.3|33950.3|0
1697481000000|2023-10-16 18:30:00|33980.3|33952.3|34001.8|33973.8|34001.8|33973.8|33971.8|33943.8|0
1697481300000|2023-10-16 18:35:00|33997.8|33969.8|33984.8|33956.8|34003.3|33975.3|33962.3|33934.3|0
1697481600000|2023-10-16 18:40:00|33983.8|33955.8|33990.8|33962.8|33993.8|33965.8|33977.8|33949.8|0
1697481900000|2023-10-16 18:45:00|33988.8|33960.8|33974.3|33946.3|33997.3|33969.3|33972.3|33944.3|0
1697482200000|2023-10-16 18:50:00|33976.8|33948.8|33997.1|33969.1|33998.1|33970.1|33970.1|33942.1|0
1697482500000|2023-10-16 18:55:00|33994.1|33966.1|34021.1|33993.1|34022.6|33994.6|33993.6|33965.6|0
1697482800000|2023-10-16 19:00:00|34021.6|33993.6|34014.6|33986.6|34022.6|33994.6|33999.1|33971.1|0
1697483100000|2023-10-16 19:05:00|34015.6|33987.6|34024.6|33996.6|34030.6|34002.6|34015.1|33987.1|0
1697483400000|2023-10-16 19:10:00|34025.1|33997.1|34016.6|33988.6|34040.1|34012.1|34016.1|33988.1|0
1697483700000|2023-10-16 19:15:00|34019.1|33991.1|34023.1|33995.1|34038.6|34010.6|34017.1|33989.1|0
1697484000000|2023-10-16 19:20:00|34025.1|33997.1|34033.1|34005.1|34041.6|34013.6|34024.6|33996.6|0
1697484300000|2023-10-16 19:25:00|34031.6|34003.6|34050.6|34022.6|34050.6|34022.6|34030.6|34002.6|0
1697484600000|2023-10-16 19:30:00|34047.6|34019.6|34015.6|33987.6|34054.6|34026.6|34012.6|33984.6|0
1697484900000|2023-10-16 19:35:00|34015.1|33987.1|34011.6|33983.6|34022.1|33994.1|34008.6|33980.6|0
1697485200000|2023-10-16 19:40:00|34013.4|33985.4|34018.4|33990.4|34033.4|34005.4|34002.4|33974.4|0
1697485500000|2023-10-16 19:45:00|34016.4|33988.4|34010.4|33982.4|34019.4|33991.4|34005.4|33977.4|0
1697485800000|2023-10-16 19:50:00|34009.9|33981.9|34032.4|34004.4|34034.4|34006.4|34001.4|33973.4|0
1697486100000|2023-10-16 19:55:00|34039.4|34011.4|33985.9|33957.9|34039.9|34011.9|33976.9|33948.9|0
1697486400000|2023-10-16 20:00:00|33993.4|33965.4|34004.4|33976.4|34004.9|33976.9|33977.9|33949.9|0
1697486700000|2023-10-16 20:05:00|34005.4|33977.4|34011.9|33983.9|34013.9|33985.9|34003.4|33975.4|0
1697487000000|2023-10-16 20:10:00|34011.4|33983.4|34012.9|33984.9|34016.4|33988.4|34005.9|33977.9|0
1697487300000|2023-10-16 20:15:00|34012.4|33984.4|34014.4|33986.4|34014.4|33986.4|34008.9|33980.9|0
1697487600000|2023-10-16 20:20:00|34013.9|33985.9|34021.9|33993.9|34021.9|33993.9|34012.9|33984.9|0
1697487900000|2023-10-16 20:25:00|34022.4|33994.4|34024.9|33996.9|34024.9|33996.9|34017.4|33989.4|0
1697488200000|2023-10-16 20:30:00|34024.4|33996.4|34016.9|33988.9|34025.9|33997.9|34016.9|33988.9|0
1697488500000|2023-10-16 20:35:00|34016.4|33988.4|34018.4|33990.4|34018.4|33990.4|34014.4|33986.4|0
1697488800000|2023-10-16 20:40:00|34017.9|33989.9|34019.4|33991.4|34021.4|33993.4|34017.4|33989.4|0
1697489100000|2023-10-16 20:45:00|34018.9|33990.9|34016.9|33988.9|34022.9|33994.9|34016.9|33988.9|0
1697489400000|2023-10-16 20:50:00|34017.4|33989.4|34023.4|33995.4|34025.4|33997.4|34015.9|33987.9|0
1697489700000|2023-10-16 20:55:00|34022.9|33994.9|34014.5|33986.5|34025.9|33997.9|34014.5|33986.5|0
1697490000000|2023-10-16 21:00:00|34015.4|33987.4|34016.4|33988.4|34021|33993|34015.4|33987.4|0
1697490300000|2023-10-16 21:05:00|34018.9|33990.9|34024.4|33996.4|34024.9|33996.9|34018.9|33990.9|0
1697490600000|2023-10-16 21:10:00|34025|33997|34024|33996|34025|33997|34021.7|33993.7|0
1697490900000|2023-10-16 21:15:00|34021.5|33993.5|34023.7|33995.7|34024.1|33996.1|34019.4|33991.4|0
1697491200000|2023-10-16 21:20:00|34024.5|33996.5|34024.6|33996.6|34024.9|33996.9|34021.4|33993.4|0
1697491500000|2023-10-16 21:25:00|34024.7|33996.7|34022.1|33994.1|34024.7|33996.7|34022.1|33994.1|0
1697491800000|2023-10-16 21:30:00|34021.5|33993.5|34024.1|33996.1|34024.1|33996.1|34021.5|33993.5|0
1697492100000|2023-10-16 21:35:00|34024.2|33996.2|34027.5|33999.5|34028.5|34000.5|34024.2|33996.2|0
1697492400000|2023-10-16 21:40:00|34027|33999|34027.3|33999.3|34028.4|34000.4|34026.7|33998.7|0
1697492700000|2023-10-16 21:45:00|34028.1|34000.1|34028.9|34000.9|34029.5|34001.5|34027.7|33999.7|0
1697493000000|2023-10-16 21:50:00|34027.7|33999.7|34028.2|34000.2|34028.6|34000.6|34026.9|33998.9|0
1697493300000|2023-10-16 21:55:00|34027.6|33999.6|34029|34001|34029|34001|34026.4|33998.4|0
1697493600000|2023-10-16 22:00:00|34024.8|33996.8|34023.4|33995.4|34031.4|34003.4|34020.9|33992.9|0
1697493900000|2023-10-16 22:05:00|34023.9|33995.9|34018.4|33990.4|34023.9|33995.9|34017.4|33989.4|0
1697494200000|2023-10-16 22:10:00|34018.9|33990.9|34019.4|33991.4|34021.4|33993.4|34016.9|33988.9|0
1697494500000|2023-10-16 22:15:00|34019.9|33991.9|34016.4|33988.4|34021.4|33993.4|34012.4|33984.4|0
1697494800000|2023-10-16 22:20:00|34015.9|33987.9|34017.4|33989.4|34018.4|33990.4|34015.9|33987.9|0
1697495100000|2023-10-16 22:25:00|34016.9|33988.9|34014.4|33986.4|34016.9|33988.9|34011.9|33983.9|0
1697495400000|2023-10-16 22:30:00|34013.9|33985.9|34016.4|33988.4|34017.9|33989.9|34013.9|33985.9|0
1697495700000|2023-10-16 22:35:00|34016.9|33988.9|34015.4|33987.4|34017.9|33989.9|34014.4|33986.4|0
1697496000000|2023-10-16 22:40:00|34015.9|33987.9|34013.4|33985.4|34016.9|33988.9|34013.4|33985.4|0
1697496300000|2023-10-16 22:45:00|34012.9|33984.9|34005.4|33977.4|34012.9|33984.9|34004.4|33976.4|0
1697496600000|2023-10-16 22:50:00|34004.9|33976.9|34002.9|33974.9|34005.4|33977.4|34002.9|33974.9|0
1697496900000|2023-10-16 22:55:00|34002.4|33974.4|34002.4|33974.4|34004.9|33976.9|34001.9|33973.9|0
1697497200000|2023-10-16 23:00:00|34001.4|33973.4|34000.9|33972.9|34002.9|33974.9|33999.9|33971.9|0
1697497500000|2023-10-16 23:05:00|34001.4|33973.4|33989.4|33961.4|34002.4|33974.4|33987.9|33959.9|0
1697497800000|2023-10-16 23:10:00|33989.9|33961.9|33989.9|33961.9|33994.4|33966.4|33989.9|33961.9|0
1697498100000|2023-10-16 23:15:00|33989.4|33961.4|33983.4|33955.4|33990.4|33962.4|33980.9|33952.9|0
1697498400000|2023-10-16 23:20:00|33983.9|33955.9|33992.4|33964.4|33993.4|33965.4|33983.4|33955.4|0
1697498700000|2023-10-16 23:25:00|33992.9|33964.9|33994.4|33966.4|33997.9|33969.9|33991.9|33963.9|0
1697499000000|2023-10-16 23:30:00|33993.9|33965.9|34000.4|33972.4|34001.4|33973.4|33993.9|33965.9|0
1697499300000|2023-10-16 23:35:00|34000.9|33972.9|34001.9|33973.9|34003.4|33975.4|33999.4|33971.4|0
1697499600000|2023-10-16 23:40:00|34002.4|33974.4|34000.4|33972.4|34003.4|33975.4|33999.4|33971.4|0
1697499900000|2023-10-16 23:45:00|33999.9|33971.9|34001.4|33973.4|34003.4|33975.4|33998.9|33970.9|0
1697500200000|2023-10-16 23:50:00|34001.9|33973.9|34010.9|33982.9|34014.9|33986.9|34000.4|33972.4|0
1697500500000|2023-10-16 23:55:00|34011.4|33983.4|34007.4|33979.4|34013.4|33985.4|34006.9|33978.9|0
1697500800000|2023-10-17 00:00:00|34008.9|33980.9|34005.9|33977.9|34014.9|33986.9|33999.9|33971.9|0
1697501100000|2023-10-17 00:05:00|34005.4|33977.4|34010.9|33982.9|34010.9|33982.9|34004.4|33976.4|0
1697501400000|2023-10-17 00:10:00|34011.4|33983.4|34006.4|33978.4|34011.9|33983.9|34004.4|33976.4|0
1697501700000|2023-10-17 00:15:00|34005.9|33977.9|34007.9|33979.9|34012.4|33984.4|34004.9|33976.9|0
1697502000000|2023-10-17 00:20:00|34007.4|33979.4|34011.9|33983.9|34011.9|33983.9|34000.9|33972.9|0
1697502300000|2023-10-17 00:25:00|34012.9|33984.9|34014.9|33986.9|34019.4|33991.4|34010.4|33982.4|0
1697502600000|2023-10-17 00:30:00|34015.4|33987.4|34003.9|33975.9|34015.4|33987.4|34003.4|33975.4|0
1697502900000|2023-10-17 00:35:00|34004.4|33976.4|33997.4|33969.4|34008.9|33980.9|33994.9|33966.9|0
1697503200000|2023-10-17 00:40:00|33997.9|33969.9|34002.4|33974.4|34003.9|33975.9|33996.4|33968.4|0
1697503500000|2023-10-17 00:45:00|34001.9|33973.9|33999.9|33971.9|34003.4|33975.4|33994.4|33966.4|0
1697503800000|2023-10-17 00:50:00|34000.4|33972.4|33994.9|33966.9|34001.9|33973.9|33989.9|33961.9|0
1697504100000|2023-10-17 00:55:00|33993.9|33965.9|34002.9|33974.9|34002.9|33974.9|33992.4|33964.4|0
1697504400000|2023-10-17 01:00:00|34002.4|33974.4|33996.9|33968.9|34002.4|33974.4|33991.4|33963.4|0
1697504700000|2023-10-17 01:05:00|33997.4|33969.4|33987.9|33959.9|34000.4|33972.4|33987.4|33959.4|0
1697505000000|2023-10-17 01:10:00|33986.9|33958.9|33988.9|33960.9|33991.9|33963.9|33986.9|33958.9|0
1697505300000|2023-10-17 01:15:00|33987.9|33959.9|33988.4|33960.4|33990.9|33962.9|33986.9|33958.9|0
1697505600000|2023-10-17 01:20:00|33988.9|33960.9|33986.4|33958.4|33990.4|33962.4|33985.9|33957.9|0
1697505900000|2023-10-17 01:25:00|33986.9|33958.9|33977.9|33949.9|33987.4|33959.4|33975.9|33947.9|0
1697506200000|2023-10-17 01:30:00|33977.4|33949.4|33975.4|33947.4|33980.9|33952.9|33973.9|33945.9|0
1697506500000|2023-10-17 01:35:00|33975.9|33947.9|33974.9|33946.9|33981.9|33953.9|33973.9|33945.9|0
1697506800000|2023-10-17 01:40:00|33974.4|33946.4|33979.9|33951.9|33980.4|33952.4|33974.4|33946.4|0
1697507100000|2023-10-17 01:45:00|33981.4|33953.4|33981.9|33953.9|33984.9|33956.9|33977.9|33949.9|0
1697507400000|2023-10-17 01:50:00|33982.4|33954.4|33981.9|33953.9|33985.4|33957.4|33980.4|33952.4|0
1697507700000|2023-10-17 01:55:00|33981.4|33953.4|33978.9|33950.9|33982.4|33954.4|33977.9|33949.9|0
1697508000000|2023-10-17 02:00:00|33977.9|33949.9|33974.4|33946.4|33980.4|33952.4|33972.4|33944.4|0
1697508300000|2023-10-17 02:05:00|33973.9|33945.9|33970.9|33942.9|33976.4|33948.4|33967.9|33939.9|0
1697508600000|2023-10-17 02:10:00|33969.4|33941.4|33983.9|33955.9|33984.9|33956.9|33969.4|33941.4|0
1697508900000|2023-10-17 02:15:00|33982.9|33954.9|33980.4|33952.4|33983.9|33955.9|33978.9|33950.9|0
1697509200000|2023-10-17 02:20:00|33980.9|33952.9|33977.9|33949.9|33981.9|33953.9|33976.4|33948.4|0
1697509500000|2023-10-17 02:25:00|33978.4|33950.4|33974.4|33946.4|33978.9|33950.9|33968.9|33940.9|0
1697509800000|2023-10-17 02:30:00|33973.9|33945.9|33974.4|33946.4|33978.9|33950.9|33970.9|33942.9|0
1697510100000|2023-10-17 02:35:00|33974.9|33946.9|33973.4|33945.4|33976.9|33948.9|33971.4|33943.4|0
1697510400000|2023-10-17 02:40:00|33973.9|33945.9|33974.9|33946.9|33977.4|33949.4|33972.9|33944.9|0
1697510700000|2023-10-17 02:45:00|33973.9|33945.9|33970.9|33942.9|33975.4|33947.4|33969.9|33941.9|0
1697511000000|2023-10-17 02:50:00|33970.4|33942.4|33971.9|33943.9|33972.4|33944.4|33968.9|33940.9|0
1697511300000|2023-10-17 02:55:00|33972.4|33944.4|33967.9|33939.9|33972.4|33944.4|33965.9|33937.9|0
1697511600000|2023-10-17 03:00:00|33968.4|33940.4|33965.9|33937.9|33969.4|33941.4|33963.9|33935.9|0
1697511900000|2023-10-17 03:05:00|33966.4|33938.4|33968.4|33940.4|33969.9|33941.9|33962.4|33934.4|0
1697512200000|2023-10-17 03:10:00|33967.4|33939.4|33967.9|33939.9|33969.9|33941.9|33965.4|33937.4|0
1697512500000|2023-10-17 03:15:00|33966.9|33938.9|33975.4|33947.4|33975.9|33947.9|33964.9|33936.9|0
1697512800000|2023-10-17 03:20:00|33975.9|33947.9|33964.4|33936.4|33976.4|33948.4|33964.4|33936.4|0
1697513100000|2023-10-17 03:25:00|33964.9|33936.9|33964.4|33936.4|33966.9|33938.9|33960.4|33932.4|0
1697513400000|2023-10-17 03:30:00|33963.9|33935.9|33971.4|33943.4|33971.4|33943.4|33961.4|33933.4|0
1697513700000|2023-10-17 03:35:00|33971.9|33943.9|33970.4|33942.4|33982.4|33954.4|33968.9|33940.9|0
1697514000000|2023-10-17 03:40:00|33970.9|33942.9|33958.4|33930.4|33970.9|33942.9|33956.4|33928.4|0
1697514300000|2023-10-17 03:45:00|33957.9|33929.9|33948.9|33920.9|33957.9|33929.9|33941.4|33913.4|0
1697514600000|2023-10-17 03:50:00|33949.4|33921.4|33950.9|33922.9|33951.9|33923.9|33948.9|33920.9|0
1697514900000|2023-10-17 03:55:00|33951.4|33923.4|33959.9|33931.9|33960.9|33932.9|33950.9|33922.9|0
1697515200000|2023-10-17 04:00:00|33959.4|33931.4|33957.4|33929.4|33960.4|33932.4|33955.4|33927.4|0
1697515500000|2023-10-17 04:05:00|33957.9|33929.9|33955.4|33927.4|33960.4|33932.4|33954.9|33926.9|0
1697515800000|2023-10-17 04:10:00|33955.9|33927.9|33956.9|33928.9|33957.9|33929.9|33952.4|33924.4|0
1697516100000|2023-10-17 04:15:00|33956.4|33928.4|33959.9|33931.9|33961.9|33933.9|33954.4|33926.4|0
1697516400000|2023-10-17 04:20:00|33959.4|33931.4|33961.9|33933.9|33963.9|33935.9|33957.9|33929.9|0
1697516700000|2023-10-17 04:25:00|33961.4|33933.4|33957.4|33929.4|33961.4|33933.4|33956.9|33928.9|0
1697517000000|2023-10-17 04:30:00|33956.9|33928.9|33956.9|33928.9|33958.4|33930.4|33952.9|33924.9|0
1697517300000|2023-10-17 04:35:00|33956.4|33928.4|33956.9|33928.9|33960.4|33932.4|33953.9|33925.9|0
1697517600000|2023-10-17 04:40:00|33957.4|33929.4|33956.4|33928.4|33957.9|33929.9|33953.9|33925.9|0
1697517900000|2023-10-17 04:45:00|33955.9|33927.9|33955.4|33927.4|33957.9|33929.9|33952.9|33924.9|0
1697518200000|2023-10-17 04:50:00|33954.9|33926.9|33950.9|33922.9|33955.9|33927.9|33950.9|33922.9|0
1697518500000|2023-10-17 04:55:00|33951.4|33923.4|33946.9|33918.9|33951.9|33923.9|33944.9|33916.9|0
1697518800000|2023-10-17 05:00:00|33945.9|33917.9|33946.4|33918.4|33948.9|33920.9|33940.9|33912.9|0
1697519100000|2023-10-17 05:05:00|33945.9|33917.9|33949.9|33921.9|33953.9|33925.9|33945.9|33917.9|0
1697519400000|2023-10-17 05:10:00|33950.4|33922.4|33954.4|33926.4|33954.4|33926.4|33949.9|33921.9|0
1697519700000|2023-10-17 05:15:00|33953.9|33925.9|33958.4|33930.4|33961.9|33933.9|33953.9|33925.9|0
1697520000000|2023-10-17 05:20:00|33957.9|33929.9|33957.9|33929.9|33959.9|33931.9|33955.4|33927.4|0
1697520300000|2023-10-17 05:25:00|33958.4|33930.4|33953.9|33925.9|33958.4|33930.4|33950.9|33922.9|0
1697520600000|2023-10-17 05:30:00|33952.9|33924.9|33950.9|33922.9|33954.4|33926.4|33950.4|33922.4|0
1697520900000|2023-10-17 05:35:00|33950.4|33922.4|33954.9|33926.9|33957.9|33929.9|33949.9|33921.9|0
1697521200000|2023-10-17 05:40:00|33954.4|33926.4|33954.9|33926.9|33960.4|33932.4|33952.9|33924.9|0
1697521500000|2023-10-17 05:45:00|33954.4|33926.4|33957.9|33929.9|33958.4|33930.4|33951.9|33923.9|0
1697521800000|2023-10-17 05:50:00|33956.9|33928.9|33970.4|33942.4|33971.9|33943.9|33956.4|33928.4|0
1697522100000|2023-10-17 05:55:00|33969.9|33941.9|33972.9|33944.9|33973.9|33945.9|33965.9|33937.9|0
1697522400000|2023-10-17 06:00:00|33974.4|33946.4|33966.4|33938.4|33976.9|33948.9|33963.4|33935.4|0
1697522700000|2023-10-17 06:05:00|33965.9|33937.9|33967.9|33939.9|33969.9|33941.9|33963.4|33935.4|0
1697523000000|2023-10-17 06:10:00|33968.4|33940.4|33963.4|33935.4|33970.9|33942.9|33961.4|33933.4|0
1697523300000|2023-10-17 06:15:00|33964.4|33936.4|33944.9|33916.9|33964.4|33936.4|33942.9|33914.9|0
1697523600000|2023-10-17 06:20:00|33945.4|33917.4|33942.4|33914.4|33948.9|33920.9|33935.9|33907.9|0
1697523900000|2023-10-17 06:25:00|33942.9|33914.9|33949.9|33921.9|33949.9|33921.9|33936.9|33908.9|0
1697524200000|2023-10-17 06:30:00|33948.4|33920.4|33946.9|33918.9|33952.4|33924.4|33941.4|33913.4|0
1697524500000|2023-10-17 06:35:00|33947.4|33919.4|33950.4|33922.4|33952.9|33924.9|33945.9|33917.9|0
1697524800000|2023-10-17 06:40:00|33950.9|33922.9|33958.9|33930.9|33959.9|33931.9|33949.4|33921.4|0
1697525100000|2023-10-17 06:45:00|33958.4|33930.4|33953.9|33925.9|33959.4|33931.4|33948.9|33920.9|0
1697525400000|2023-10-17 06:50:00|33953.4|33925.4|33945.4|33917.4|33954.4|33926.4|33944.4|33916.4|0
1697525700000|2023-10-17 06:55:00|33944.4|33916.4|33951.4|33923.4|33951.4|33923.4|33943.9|33915.9|0
1697526000000|2023-10-17 07:00:00|33950.4|33922.4|33957.4|33929.4|33958.4|33930.4|33940.9|33912.9|0
1697526300000|2023-10-17 07:05:00|33956.9|33928.9|33992.9|33964.9|33993.4|33965.4|33956.9|33928.9|0
1697526600000|2023-10-17 07:10:00|33991.9|33963.9|33989.4|33961.4|33998.4|33970.4|33981.9|33953.9|0
1697526900000|2023-10-17 07:15:00|33988.4|33960.4|33978.4|33950.4|33988.4|33960.4|33971.9|33943.9|0
1697527200000|2023-10-17 07:20:00|33977.9|33949.9|33980.4|33952.4|33988.9|33960.9|33975.9|33947.9|0
1697527500000|2023-10-17 07:25:00|33979.9|33951.9|33980.9|33952.9|33984.9|33956.9|33970.9|33942.9|0
1697527800000|2023-10-17 07:30:00|33980.4|33952.4|33990.4|33962.4|33990.4|33962.4|33972.4|33944.4|0
1697528100000|2023-10-17 07:35:00|33989.4|33961.4|33995.9|33967.9|33998.4|33970.4|33982.9|33954.9|0
1697528400000|2023-10-17 07:40:00|33996.4|33968.4|34002.4|33974.4|34005.9|33977.9|33995.4|33967.4|0
1697528700000|2023-10-17 07:45:00|34002.9|33974.9|34003.9|33975.9|34006.9|33978.9|33991.9|33963.9|0
1697529000000|2023-10-17 07:50:00|34004.4|33976.4|33999.4|33971.4|34005.4|33977.4|33995.4|33967.4|0
1697529300000|2023-10-17 07:55:00|34000.4|33972.4|33998.4|33970.4|34001.9|33973.9|33989.9|33961.9|0
1697529600000|2023-10-17 08:00:00|33997.4|33969.4|33991.4|33963.4|34001.4|33973.4|33986.9|33958.9|0
1697529900000|2023-10-17 08:05:00|33990.9|33962.9|33978.4|33950.4|33996.9|33968.9|33968.4|33940.4|0
1697530200000|2023-10-17 08:10:00|33977.9|33949.9|33988.4|33960.4|33992.9|33964.9|33976.4|33948.4|0
1697530500000|2023-10-17 08:15:00|33989.9|33961.9|33966.4|33938.4|33990.4|33962.4|33952.4|33924.4|0
1697530800000|2023-10-17 08:20:00|33965.9|33937.9|33986.4|33958.4|33987.4|33959.4|33965.9|33937.9|0
1697531100000|2023-10-17 08:25:00|33985.4|33957.4|33980.4|33952.4|33988.9|33960.9|33977.4|33949.4|0
1697531400000|2023-10-17 08:30:00|33981.4|33953.4|33960.4|33932.4|33985.4|33957.4|33956.4|33928.4|0
1697531700000|2023-10-17 08:35:00|33959.9|33931.9|33920.4|33892.4|33959.9|33931.9|33918.9|33890.9|0
1697532000000|2023-10-17 08:40:00|33919.4|33891.4|33918.9|33890.9|33920.9|33892.9|33895.4|33867.4|0
1697532300000|2023-10-17 08:45:00|33917.9|33889.9|33913.9|33885.9|33924.9|33896.9|33910.9|33882.9|0
1697532600000|2023-10-17 08:50:00|33913.4|33885.4|33905.4|33877.4|33913.4|33885.4|33901.4|33873.4|0
1697532900000|2023-10-17 08:55:00|33904.4|33876.4|33903.9|33875.9|33910.4|33882.4|33900.4|33872.4|0
1697533200000|2023-10-17 09:00:00|33902.9|33874.9|33920.9|33892.9|33922.9|33894.9|33897.4|33869.4|0
1697533500000|2023-10-17 09:05:00|33920.4|33892.4|33936.4|33908.4|33943.4|33915.4|33916.4|33888.4|0
1697533800000|2023-10-17 09:10:00|33935.9|33907.9|33932.4|33904.4|33939.9|33911.9|33928.4|33900.4|0
1697534100000|2023-10-17 09:15:00|33931.4|33903.4|33957.4|33929.4|33959.9|33931.9|33931.4|33903.4|0
1697534400000|2023-10-17 09:20:00|33956.9|33928.9|33957.9|33929.9|33963.9|33935.9|33949.9|33921.9|0
1697534700000|2023-10-17 09:25:00|33958.9|33930.9|33942.4|33914.4|33958.9|33930.9|33939.9|33911.9|0
1697535000000|2023-10-17 09:30:00|33942.9|33914.9|33947.4|33919.4|33956.9|33928.9|33939.4|33911.4|0
1697535300000|2023-10-17 09:35:00|33947.9|33919.9|33941.4|33913.4|33953.9|33925.9|33938.9|33910.9|0
1697535600000|2023-10-17 09:40:00|33941.9|33913.9|33935.4|33907.4|33948.9|33920.9|33935.4|33907.4|0
1697535900000|2023-10-17 09:45:00|33935.9|33907.9|33941.4|33913.4|33950.9|33922.9|33933.9|33905.9|0
1697536200000|2023-10-17 09:50:00|33940.9|33912.9|33939.9|33911.9|33945.9|33917.9|33938.9|33910.9|0
1697536500000|2023-10-17 09:55:00|33940.4|33912.4|33943.4|33915.4|33945.4|33917.4|33939.4|33911.4|0
1697536800000|2023-10-17 10:00:00|33942.9|33914.9|33932.4|33904.4|33946.4|33918.4|33931.4|33903.4|0
1697537100000|2023-10-17 10:05:00|33931.9|33903.9|33923.4|33895.4|33938.4|33910.4|33922.4|33894.4|0
1697537400000|2023-10-17 10:10:00|33922.9|33894.9|33946.9|33918.9|33953.9|33925.9|33919.9|33891.9|0
1697537700000|2023-10-17 10:15:00|33947.4|33919.4|33904.4|33876.4|33947.4|33919.4|33897.9|33869.9|0
1697538000000|2023-10-17 10:20:00|33903.9|33875.9|33941.4|33913.4|33941.4|33913.4|33903.4|33875.4|0
1697538300000|2023-10-17 10:25:00|33940.9|33912.9|33926.9|33898.9|33950.9|33922.9|33923.4|33895.4|0
1697538600000|2023-10-17 10:30:00|33927.9|33899.9|33918.9|33890.9|33928.4|33900.4|33903.4|33875.4|0
1697538900000|2023-10-17 10:35:00|33918.4|33890.4|33916.9|33888.9|33922.4|33894.4|33912.4|33884.4|0
1697539200000|2023-10-17 10:40:00|33916.4|33888.4|33922.9|33894.9|33923.4|33895.4|33902.9|33874.9|0
1697539500000|2023-10-17 10:45:00|33920.9|33892.9|33924.9|33896.9|33930.4|33902.4|33914.4|33886.4|0
1697539800000|2023-10-17 10:50:00|33924.4|33896.4|33932.4|33904.4|33935.9|33907.9|33924.4|33896.4|0
1697540100000|2023-10-17 10:55:00|33932.9|33904.9|33931.9|33903.9|33941.9|33913.9|33928.4|33900.4|0
1697540400000|2023-10-17 11:00:00|33929.9|33901.9|33928.4|33900.4|33942.9|33914.9|33923.9|33895.9|0
1697540700000|2023-10-17 11:05:00|33927.9|33899.9|33912.4|33884.4|33928.4|33900.4|33911.9|33883.9|0
1697541000000|2023-10-17 11:10:00|33911.9|33883.9|33923.4|33895.4|33924.4|33896.4|33907.4|33879.4|0
1697541300000|2023-10-17 11:15:00|33922.9|33894.9|33919.9|33891.9|33929.4|33901.4|33918.4|33890.4|0
1697541600000|2023-10-17 11:20:00|33920.4|33892.4|33920.9|33892.9|33925.4|33897.4|33915.9|33887.9|0
1697541900000|2023-10-17 11:25:00|33921.4|33893.4|33925.9|33897.9|33939.4|33911.4|33895.4|33867.4|0
1697542200000|2023-10-17 11:30:00|33923.4|33895.4|33922.4|33894.4|33933.9|33905.9|33904.4|33876.4|0
1697542500000|2023-10-17 11:35:00|33921.9|33893.9|33938.4|33910.4|33940.4|33912.4|33921.4|33893.4|0
1697542800000|2023-10-17 11:40:00|33938.9|33910.9|33930.4|33902.4|33942.4|33914.4|33918.9|33890.9|0
1697543100000|2023-10-17 11:45:00|33930.9|33902.9|33935.4|33907.4|33936.4|33908.4|33920.9|33892.9|0
1697543400000|2023-10-17 11:50:00|33934.9|33906.9|33929.4|33901.4|33938.9|33910.9|33920.9|33892.9|0
1697543700000|2023-10-17 11:55:00|33928.9|33900.9|33939.9|33911.9|33941.4|33913.4|33926.9|33898.9|0
1697544000000|2023-10-17 12:00:00|33938.4|33910.4|33936.4|33908.4|33951.4|33923.4|33925.4|33897.4|0
1697544300000|2023-10-17 12:05:00|33936.9|33908.9|33917.4|33889.4|33939.4|33911.4|33910.4|33882.4|0
1697544600000|2023-10-17 12:10:00|33916.9|33888.9|33922.4|33894.4|33925.4|33897.4|33912.4|33884.4|0
1697544900000|2023-10-17 12:15:00|33921.9|33893.9|33934.9|33906.9|33934.9|33906.9|33920.4|33892.4|0
1697545200000|2023-10-17 12:20:00|33933.4|33905.4|33929.9|33901.9|33942.4|33914.4|33926.9|33898.9|0
1697545500000|2023-10-17 12:25:00|33930.4|33902.4|33931.9|33903.9|33938.4|33910.4|33922.4|33894.4|0
1697545800000|2023-10-17 12:30:00|33931.4|33903.4|33906.9|33878.9|33931.4|33903.4|33880.9|33852.9|0
1697546100000|2023-10-17 12:35:00|33911.4|33883.4|33904.4|33876.4|33916.4|33888.4|33897.4|33869.4|0
1697546400000|2023-10-17 12:40:00|33905.4|33877.4|33912.9|33884.9|33917.9|33889.9|33902.4|33874.4|0
1697546700000|2023-10-17 12:45:00|33912.4|33884.4|33914.9|33886.9|33915.9|33887.9|33891.4|33863.4|0
1697547000000|2023-10-17 12:50:00|33913.9|33885.9|33906.9|33878.9|33925.4|33897.4|33905.4|33877.4|0
1697547300000|2023-10-17 12:55:00|33906.4|33878.4|33898.4|33870.4|33906.4|33878.4|33891.4|33863.4|0
1697547600000|2023-10-17 13:00:00|33894.4|33866.4|33861.9|33833.9|33904.4|33876.4|33852.4|33824.4|0
1697547900000|2023-10-17 13:05:00|33861.4|33833.4|33865.4|33837.4|33871.4|33843.4|33845.4|33817.4|0
1697548200000|2023-10-17 13:10:00|33864.9|33836.9|33872.9|33844.9|33877.9|33849.9|33862.4|33834.4|0
1697548500000|2023-10-17 13:15:00|33873.4|33845.4|33870.4|33842.4|33878.9|33850.9|33856.4|33828.4|0
1697548800000|2023-10-17 13:20:00|33869.9|33841.9|33857.4|33829.4|33878.4|33850.4|33850.4|33822.4|0
1697549100000|2023-10-17 13:25:00|33859.4|33831.4|33835.9|33807.9|33864.9|33836.9|33826.9|33798.9|0
1697549400000|2023-10-17 13:30:00|33846.4|33818.4|33957.4|33929.4|33961.4|33933.4|33842.4|33814.4|0
1697549700000|2023-10-17 13:35:00|33953.9|33925.9|33933.9|33905.9|33953.9|33925.9|33897.4|33869.4|0
1697550000000|2023-10-17 13:40:00|33934.9|33906.9|33917.9|33889.9|33947.9|33919.9|33900.4|33872.4|0
1697550300000|2023-10-17 13:45:00|33916.9|33888.9|33959.9|33931.9|33988.9|33960.9|33910.4|33882.4|0
1697550600000|2023-10-17 13:50:00|33959.7|33931.7|33922.7|33894.7|33979.2|33951.2|33922.2|33894.2|0
1697550900000|2023-10-17 13:55:00|33922.2|33894.2|33907.2|33879.2|33927.2|33899.2|33885.2|33857.2|0
1697551200000|2023-10-17 14:00:00|33906.2|33878.2|33885.2|33857.2|33920.7|33892.7|33878.7|33850.7|0
1697551500000|2023-10-17 14:05:00|33884.7|33856.7|33945.2|33917.2|33949.7|33921.7|33876.7|33848.7|0
1697551800000|2023-10-17 14:10:00|33947.2|33919.2|33989.7|33961.7|33994.2|33966.2|33929.7|33901.7|0
1697552100000|2023-10-17 14:15:00|33990.2|33962.2|33958.2|33930.2|34002.2|33974.2|33954.2|33926.2|0
1697552400000|2023-10-17 14:20:00|33958.5|33930.5|33960.5|33932.5|33986.5|33958.5|33937|33909|0
1697552700000|2023-10-17 14:25:00|33957|33929|33931|33903|33971|33943|33920.5|33892.5|0
1697553000000|2023-10-17 14:30:00|33933|33905|33938|33910|33938|33910|33914|33886|0
1697553300000|2023-10-17 14:35:00|33939|33911|33974.5|33946.5|33977|33949|33934|33906|0
1697553600000|2023-10-17 14:40:00|33970|33942|33959|33931|33980.5|33952.5|33941.5|33913.5|0
1697553900000|2023-10-17 14:45:00|33958.5|33930.5|33945|33917|33985|33957|33933|33905|0
1697554200000|2023-10-17 14:50:00|33946.5|33918.5|33927|33899|33946.5|33918.5|33918.5|33890.5|0
1697554500000|2023-10-17 14:55:00|33928|33900|33954|33926|33964|33936|33927.5|33899.5|0
1697554800000|2023-10-17 15:00:00|33956.5|33928.5|33983|33955|33987|33959|33949|33921|0
1697555100000|2023-10-17 15:05:00|33985|33957|33962|33934|34008.5|33980.5|33958.5|33930.5|0
1697555400000|2023-10-17 15:10:00|33963.5|33935.5|33993.5|33965.5|33996.5|33968.5|33962.5|33934.5|0
1697555700000|2023-10-17 15:15:00|33992.5|33964.5|34025.5|33997.5|34025.5|33997.5|33992.5|33964.5|0
1697556000000|2023-10-17 15:20:00|34033|34005|34001|33973|34033|34005|33994|33966|0
1697556300000|2023-10-17 15:25:00|34003|33975|34010.5|33982.5|34019|33991|33991.5|33963.5|0
1697556600000|2023-10-17 15:30:00|34011|33983|34026.5|33998.5|34038|34010|34004.5|33976.5|0
1697556900000|2023-10-17 15:35:00|34024.5|33996.5|34064|34036|34071|34043|34023.5|33995.5|0
1697557200000|2023-10-17 15:40:00|34063.5|34035.5|34086.5|34058.5|34095|34067|34058|34030|0
1697557500000|2023-10-17 15:45:00|34087.5|34059.5|34114|34086|34114|34086|34075.5|34047.5|0
1697557800000|2023-10-17 15:50:00|34116|34088|34102|34074|34123.5|34095.5|34096|34068|0
1697558100000|2023-10-17 15:55:00|34103.5|34075.5|34100|34072|34105|34077|34081|34053|0
1697558400000|2023-10-17 16:00:00|34100.5|34072.5|34116|34088|34136|34108|34096.5|34068.5|0
1697558700000|2023-10-17 16:05:00|34117|34089|34106|34078|34118|34090|34096.5|34068.5|0
1697559000000|2023-10-17 16:10:00|34106.5|34078.5|34103.5|34075.5|34115|34087|34089|34061|0
1697559300000|2023-10-17 16:15:00|34104|34076|34101|34073|34114.5|34086.5|34084.5|34056.5|0
1697559600000|2023-10-17 16:20:00|34100|34072|34121|34093|34128.5|34100.5|34090|34062|0
1697559900000|2023-10-17 16:25:00|34122.5|34094.5|34158.5|34130.5|34158.5|34130.5|34121.5|34093.5|0
1697560200000|2023-10-17 16:30:00|34154|34126|34116|34088|34162|34134|34116|34088|0
1697560500000|2023-10-17 16:35:00|34115|34087|34104.5|34076.5|34115|34087|34094.5|34066.5|0
1697560800000|2023-10-17 16:40:00|34103.5|34075.5|34087|34059|34104|34076|34085|34057|0
1697561100000|2023-10-17 16:45:00|34088|34060|34075|34047|34088|34060|34049.5|34021.5|0
1697561400000|2023-10-17 16:50:00|34074|34046|34078|34050|34085.5|34057.5|34050|34022|0
1697561700000|2023-10-17 16:55:00|34077|34049|34042.5|34014.5|34097.5|34069.5|34031|34003|0
1697562000000|2023-10-17 17:00:00|34045.6|34017.6|34039.1|34011.1|34063.1|34035.1|34039.1|34011.1|0
1697562300000|2023-10-17 17:05:00|34038.6|34010.6|34055.1|34027.1|34056.6|34028.6|34031.6|34003.6|0
1697562600000|2023-10-17 17:10:00|34056.6|34028.6|34030.6|34002.6|34056.6|34028.6|34027.6|33999.6|0
1697562900000|2023-10-17 17:15:00|34029.1|34001.1|34041.6|34013.6|34044.1|34016.1|34024.6|33996.6|0
1697563200000|2023-10-17 17:20:00|34041.1|34013.1|34019.1|33991.1|34046.6|34018.6|34017.1|33989.1|0
1697563500000|2023-10-17 17:25:00|34020.1|33992.1|34026.6|33998.6|34034.6|34006.6|34018.6|33990.6|0
1697563800000|2023-10-17 17:30:00|34027.6|33999.6|34009.6|33981.6|34029.6|34001.6|33975.1|33947.1|0
1697564100000|2023-10-17 17:35:00|34010.1|33982.1|33988.6|33960.6|34016.1|33988.1|33981.6|33953.6|0
1697564400000|2023-10-17 17:40:00|33989.1|33961.1|33985.6|33957.6|33999.1|33971.1|33966.1|33938.1|0
1697564700000|2023-10-17 17:45:00|33984.6|33956.6|33971.6|33943.6|33986.6|33958.6|33960.1|33932.1|0
1697565000000|2023-10-17 17:50:00|33971.1|33943.1|33914.6|33886.6|33972.6|33944.6|33901.1|33873.1|0
1697565300000|2023-10-17 17:55:00|33913.6|33885.6|33915.6|33887.6|33923.6|33895.6|33898.6|33870.6|0
1697565600000|2023-10-17 18:00:00|33916.6|33888.6|33911.6|33883.6|33927.1|33899.1|33906.1|33878.1|0
1697565900000|2023-10-17 18:05:00|33910.1|33882.1|33918.1|33890.1|33919.6|33891.6|33900.1|33872.1|0
1697566200000|2023-10-17 18:10:00|33915.6|33887.6|33918.1|33890.1|33927.6|33899.6|33906.6|33878.6|0
1697566500000|2023-10-17 18:15:00|33915.6|33887.6|33901.6|33873.6|33938.6|33910.6|33900.6|33872.6|0
1697566800000|2023-10-17 18:20:00|33902.6|33874.6|33927.7|33899.7|33931.2|33903.2|33900.6|33872.6|0
1697567100000|2023-10-17 18:25:00|33928.2|33900.2|33923.7|33895.7|33940.7|33912.7|33918.2|33890.2|0
1697567400000|2023-10-17 18:30:00|33922.7|33894.7|33926.7|33898.7|33934.7|33906.7|33911.7|33883.7|0
1697567700000|2023-10-17 18:35:00|33924.7|33896.7|33949.7|33921.7|33949.7|33921.7|33918.2|33890.2|0
1697568000000|2023-10-17 18:40:00|33948.7|33920.7|33949.7|33921.7|33965.7|33937.7|33943.7|33915.7|0
1697568300000|2023-10-17 18:45:00|33948.7|33920.7|33948.7|33920.7|33962.7|33934.7|33934.7|33906.7|0
1697568600000|2023-10-17 18:50:00|33949.7|33921.7|33883.7|33855.7|33951.2|33923.2|33875.7|33847.7|0
1697568900000|2023-10-17 18:55:00|33881.7|33853.7|33894.2|33866.2|33910.2|33882.2|33867.7|33839.7|0
1697569200000|2023-10-17 19:00:00|33891.2|33863.2|33889.7|33861.7|33900.2|33872.2|33878.2|33850.2|0
1697569500000|2023-10-17 19:05:00|33890.2|33862.2|33938.2|33910.2|33949.7|33921.7|33882.2|33854.2|0
1697569800000|2023-10-17 19:10:00|33938.7|33910.7|33950.2|33922.2|33964.2|33936.2|33938.7|33910.7|0
1697570100000|2023-10-17 19:15:00|33950.7|33922.7|33951.7|33923.7|33964.7|33936.7|33936.7|33908.7|0
1697570400000|2023-10-17 19:20:00|33952.2|33924.2|33951.7|33923.7|33967.7|33939.7|33941.7|33913.7|0
1697570700000|2023-10-17 19:25:00|33953.2|33925.2|33979.7|33951.7|33981.2|33953.2|33951.7|33923.7|0
1697571000000|2023-10-17 19:30:00|33981.2|33953.2|33953.2|33925.2|33988.7|33960.7|33951.2|33923.2|0
1697571300000|2023-10-17 19:35:00|33954.2|33926.2|33949.7|33921.7|33959.7|33931.7|33943.7|33915.7|0
1697571600000|2023-10-17 19:40:00|33953.7|33925.7|33942.7|33914.7|33962.7|33934.7|33936.2|33908.2|0
1697571900000|2023-10-17 19:45:00|33940.7|33912.7|33953.2|33925.2|33954.2|33926.2|33931.7|33903.7|0
1697572200000|2023-10-17 19:50:00|33956.2|33928.2|33986.7|33958.7|33991.2|33963.2|33947.2|33919.2|0
1697572500000|2023-10-17 19:55:00|33985.2|33957.2|34004.7|33976.7|34009.7|33981.7|33977.7|33949.7|0
1697572800000|2023-10-17 20:00:00|34006.7|33978.7|33989.7|33961.7|34017.2|33989.2|33989.7|33961.7|0
1697573100000|2023-10-17 20:05:00|33990.2|33962.2|33981.2|33953.2|33990.2|33962.2|33973.7|33945.7|0
1697573400000|2023-10-17 20:10:00|33980.7|33952.7|33978.2|33950.2|33981.7|33953.7|33973.2|33945.2|0
1697573700000|2023-10-17 20:15:00|33977.7|33949.7|33979.7|33951.7|33984.2|33956.2|33974.2|33946.2|0
1697574000000|2023-10-17 20:20:00|33979.2|33951.2|33989.2|33961.2|33991.7|33963.7|33977.7|33949.7|0
1697574300000|2023-10-17 20:25:00|33989.7|33961.7|33992.7|33964.7|33997.2|33969.2|33988.2|33960.2|0
1697574600000|2023-10-17 20:30:00|33994.2|33966.2|34002.2|33974.2|34009.2|33981.2|33991.7|33963.7|0
1697574900000|2023-10-17 20:35:00|34001.7|33973.7|34007.2|33979.2|34007.2|33979.2|33997.7|33969.7|0
1697575200000|2023-10-17 20:40:00|34006.7|33978.7|34005.2|33977.2|34009.2|33981.2|34002.2|33974.2|0
1697575500000|2023-10-17 20:45:00|34005.7|33977.7|34000.2|33972.2|34005.7|33977.7|33999.2|33971.2|0
1697575800000|2023-10-17 20:50:00|34000.7|33972.7|33994.2|33966.2|34004.2|33976.2|33992.7|33964.7|0
1697576100000|2023-10-17 20:55:00|33993.7|33965.7|33999.1|33971.1|33999.2|33971.2|33993.2|33965.2|0
1697576400000|2023-10-17 21:00:00|34001.1|33973.1|33998|33970|34001.5|33973.5|33997.8|33969.8|0
1697576700000|2023-10-17 21:05:00|34000.3|33972.3|33992.8|33964.8|34000.3|33972.3|33992.8|33964.8|0
1697577000000|2023-10-17 21:10:00|33992.9|33964.9|33995.7|33967.7|33997.7|33969.7|33992.9|33964.9|0
1697577300000|2023-10-17 21:15:00|33996.2|33968.2|33994.2|33966.2|33996.2|33968.2|33990.3|33962.3|0
1697577600000|2023-10-17 21:20:00|33998|33970|33996.7|33968.7|34003.4|33975.4|33996.7|33968.7|0
1697577900000|2023-10-17 21:25:00|33996.4|33968.4|33997.2|33969.2|33997.2|33969.2|33996.3|33968.3|0
1697578200000|2023-10-17 21:30:00|33994|33966|33999.7|33971.7|34000|33972|33994|33966|0
1697578500000|2023-10-17 21:35:00|33998.3|33970.3|33994.6|33966.6|33998.3|33970.3|33991.8|33963.8|0
1697578800000|2023-10-17 21:40:00|33993.8|33965.8|33991.2|33963.2|33994.3|33966.3|33990.3|33962.3|0
1697579100000|2023-10-17 21:45:00|33992.4|33964.4|33992.7|33964.7|33992.7|33964.7|33992.4|33964.4|0
1697579400000|2023-10-17 21:50:00|33992.4|33964.4|33992.8|33964.8|33992.8|33964.8|33992.1|33964.1|0
1697579700000|2023-10-17 21:55:00|33993.6|33965.6|33991.3|33963.3|33993.9|33965.9|33991.3|33963.3|0
1697580000000|2023-10-17 22:00:00|33982|33954|33968.5|33940.5|33987|33959|33965|33937|0
1697580300000|2023-10-17 22:05:00|33969|33941|33973|33945|33975.5|33947.5|33967.5|33939.5|0
1697580600000|2023-10-17 22:10:00|33972.5|33944.5|33970|33942|33973|33945|33966.5|33938.5|0
1697580900000|2023-10-17 22:15:00|33970.5|33942.5|33974|33946|33974|33946|33969|33941|0
1697581200000|2023-10-17 22:20:00|33973.5|33945.5|33975|33947|33977.5|33949.5|33973|33945|0
1697581500000|2023-10-17 22:25:00|33975.5|33947.5|33973|33945|33976|33948|33972.5|33944.5|0
1697581800000|2023-10-17 22:30:00|33973.5|33945.5|33979.5|33951.5|33983.5|33955.5|33973.5|33945.5|0
1697582100000|2023-10-17 22:35:00|33979|33951|33984|33956|33984.5|33956.5|33978.5|33950.5|0
1697582400000|2023-10-17 22:40:00|33984.5|33956.5|33983|33955|33984.5|33956.5|33981|33953|0
1697582700000|2023-10-17 22:45:00|33983.5|33955.5|33986|33958|33986.5|33958.5|33981.5|33953.5|0
1697583000000|2023-10-17 22:50:00|33986.5|33958.5|33984|33956|33988.5|33960.5|33981.5|33953.5|0
1697583300000|2023-10-17 22:55:00|33983.5|33955.5|33975.5|33947.5|33984|33956|33975.5|33947.5|0
1697583600000|2023-10-17 23:00:00|33976.5|33948.5|33982|33954|33984.5|33956.5|33976.5|33948.5|0
1697583900000|2023-10-17 23:05:00|33981.5|33953.5|33982.5|33954.5|33983.5|33955.5|33980|33952|0
1697584200000|2023-10-17 23:10:00|33983|33955|33975|33947|33983|33955|33974.5|33946.5|0
1697584500000|2023-10-17 23:15:00|33976|33948|33974|33946|33979|33951|33971.5|33943.5|0
1697584800000|2023-10-17 23:20:00|33973|33945|33975|33947|33976|33948|33969.5|33941.5|0
1697585100000|2023-10-17 23:25:00|33975.5|33947.5|33970.5|33942.5|33978.5|33950.5|33969.5|33941.5|0
1697585400000|2023-10-17 23:30:00|33971.5|33943.5|33971.5|33943.5|33972.5|33944.5|33967|33939|0
1697585700000|2023-10-17 23:35:00|33971|33943|33970.5|33942.5|33971.5|33943.5|33967|33939|0
1697586000000|2023-10-17 23:40:00|33971|33943|33971|33943|33972.5|33944.5|33970|33942|0
1697586300000|2023-10-17 23:45:00|33971.5|33943.5|33965|33937|33971.5|33943.5|33964.5|33936.5|0
1697586600000|2023-10-17 23:50:00|33966|33938|33956|33928|33967.5|33939.5|33954.5|33926.5|0
1697586900000|2023-10-17 23:55:00|33956.5|33928.5|33948.5|33920.5|33957|33929|33948.5|33920.5|0
1697587200000|2023-10-18 00:00:00|33948|33920|33949.5|33921.5|33952.5|33924.5|33945|33917|0
1697587500000|2023-10-18 00:05:00|33950|33922|33942|33914|33953|33925|33941.5|33913.5|0
1697587800000|2023-10-18 00:10:00|33942.5|33914.5|33926|33898|33946|33918|33922.5|33894.5|0
1697588100000|2023-10-18 00:15:00|33925.5|33897.5|33930.5|33902.5|33931.5|33903.5|33924.5|33896.5|0
1697588400000|2023-10-18 00:20:00|33929.5|33901.5|33934.5|33906.5|33936.5|33908.5|33929.5|33901.5|0
1697588700000|2023-10-18 00:25:00|33933.5|33905.5|33945|33917|33947|33919|33932.5|33904.5|0
1697589000000|2023-10-18 00:30:00|33944.5|33916.5|33934|33906|33945|33917|33930.5|33902.5|0
1697589300000|2023-10-18 00:35:00|33934.5|33906.5|33932|33904|33939.5|33911.5|33930|33902|0
1697589600000|2023-10-18 00:40:00|33932.5|33904.5|33937|33909|33938|33910|33930.5|33902.5|0
1697589900000|2023-10-18 00:45:00|33936.5|33908.5|33933.5|33905.5|33940|33912|33932.5|33904.5|0
1697590200000|2023-10-18 00:50:00|33933|33905|33921|33893|33933.5|33905.5|33917|33889|0
1697590500000|2023-10-18 00:55:00|33920.5|33892.5|33923|33895|33931|33903|33919|33891|0
1697590800000|2023-10-18 01:00:00|33921|33893|33923|33895|33926.5|33898.5|33915.5|33887.5|0
1697591100000|2023-10-18 01:05:00|33922.5|33894.5|33919|33891|33925|33897|33919|33891|0
1697591400000|2023-10-18 01:10:00|33919.5|33891.5|33922.5|33894.5|33926.5|33898.5|33917.5|33889.5|0
1697591700000|2023-10-18 01:15:00|33922|33894|33931|33903|33932|33904|33920|33892|0
1697592000000|2023-10-18 01:20:00|33931.5|33903.5|33939.5|33911.5|33942|33914|33925.5|33897.5|0
1697592300000|2023-10-18 01:25:00|33939|33911|33940|33912|33941.5|33913.5|33934|33906|0
1697592600000|2023-10-18 01:30:00|33941|33913|33943.5|33915.5|33951|33923|33937.5|33909.5|0
1697592900000|2023-10-18 01:35:00|33944|33916|33937|33909|33947.5|33919.5|33933|33905|0
1697593200000|2023-10-18 01:40:00|33938|33910|33935|33907|33941|33913|33931|33903|0
1697593500000|2023-10-18 01:45:00|33935.5|33907.5|33940|33912|33941.5|33913.5|33930|33902|0
1697593800000|2023-10-18 01:50:00|33938.5|33910.5|33949.5|33921.5|33954.5|33926.5|33938.5|33910.5|0
1697594100000|2023-10-18 01:55:00|33950|33922|33951|33923|33956|33928|33947|33919|0
1697594400000|2023-10-18 02:00:00|33959.5|33931.5|33986|33958|33991.5|33963.5|33959.5|33931.5|0
1697594700000|2023-10-18 02:05:00|33986.5|33958.5|33979|33951|33989.5|33961.5|33978|33950|0
1697595000000|2023-10-18 02:10:00|33979.5|33951.5|33973|33945|33980|33952|33971|33943|0
1697595300000|2023-10-18 02:15:00|33973.5|33945.5|33972|33944|33975.5|33947.5|33969|33941|0
1697595600000|2023-10-18 02:20:00|33972.5|33944.5|33974|33946|33977|33949|33969.5|33941.5|0
1697595900000|2023-10-18 02:25:00|33974.5|33946.5|33978|33950|33979.5|33951.5|33973.5|33945.5|0
1697596200000|2023-10-18 02:30:00|33979.5|33951.5|33976|33948|33984.5|33956.5|33976|33948|0
1697596500000|2023-10-18 02:35:00|33975.5|33947.5|33977.5|33949.5|33979|33951|33973.5|33945.5|0
1697596800000|2023-10-18 02:40:00|33978|33950|33970.5|33942.5|33978|33950|33970.5|33942.5|0
1697597100000|2023-10-18 02:45:00|33971|33943|33982.5|33954.5|33982.5|33954.5|33966|33938|0
1697597400000|2023-10-18 02:50:00|33984|33956|33988.5|33960.5|33988.5|33960.5|33979|33951|0
1697597700000|2023-10-18 02:55:00|33987.5|33959.5|33982|33954|33988|33960|33978.5|33950.5|0
1697598000000|2023-10-18 03:00:00|33984|33956|33983.5|33955.5|33987|33959|33980|33952|0
1697598300000|2023-10-18 03:05:00|33984|33956|33992|33964|33995|33967|33982.5|33954.5|0
1697598600000|2023-10-18 03:10:00|33992.5|33964.5|33980.5|33952.5|33993.5|33965.5|33980.5|33952.5|0
1697598900000|2023-10-18 03:15:00|33980|33952|33971.5|33943.5|33980.5|33952.5|33969.5|33941.5|0
1697599200000|2023-10-18 03:20:00|33971|33943|33972.5|33944.5|33975|33947|33970|33942|0
1697599500000|2023-10-18 03:25:00|33973|33945|33979|33951|33983|33955|33973|33945|0
1697599800000|2023-10-18 03:30:00|33978.5|33950.5|33966.5|33938.5|33979|33951|33965.5|33937.5|0
1697600100000|2023-10-18 03:35:00|33966|33938|33970|33942|33971.5|33943.5|33965.5|33937.5|0
1697600400000|2023-10-18 03:40:00|33969.5|33941.5|33974|33946|33977|33949|33968|33940|0
1697600700000|2023-10-18 03:45:00|33974.5|33946.5|33975.5|33947.5|33977.5|33949.5|33972.5|33944.5|0
1697601000000|2023-10-18 03:50:00|33976|33948|33975.5|33947.5|33976.5|33948.5|33971.5|33943.5|0
1697601300000|2023-10-18 03:55:00|33975|33947|33988|33960|33989|33961|33974.5|33946.5|0
1697601600000|2023-10-18 04:00:00|33988.5|33960.5|33988|33960|33992.5|33964.5|33985.5|33957.5|0
1697601900000|2023-10-18 04:05:00|33987.5|33959.5|33984.5|33956.5|33987.5|33959.5|33980.5|33952.5|0
1697602200000|2023-10-18 04:10:00|33985.5|33957.5|33989|33961|33991.5|33963.5|33982.5|33954.5|0
1697602500000|2023-10-18 04:15:00|33988.5|33960.5|33994.5|33966.5|33994.5|33966.5|33988.5|33960.5|0
1697602800000|2023-10-18 04:20:00|33994|33966|33993.5|33965.5|33999.5|33971.5|33993|33965|0
1697603100000|2023-10-18 04:25:00|33994|33966|33990.5|33962.5|33994|33966|33990.5|33962.5|0
1697603400000|2023-10-18 04:30:00|33991.5|33963.5|33995.5|33967.5|33999|33971|33991|33963|0
1697603700000|2023-10-18 04:35:00|33995|33967|33995|33967|33996.5|33968.5|33993.5|33965.5|0
1697604000000|2023-10-18 04:40:00|33994.5|33966.5|33996|33968|33996.5|33968.5|33994|33966|0
1697604300000|2023-10-18 04:45:00|33995.5|33967.5|33995.5|33967.5|33999.5|33971.5|33994.5|33966.5|0
1697604600000|2023-10-18 04:50:00|33996|33968|33994|33966|33996|33968|33992|33964|0
1697604900000|2023-10-18 04:55:00|33993.5|33965.5|33983.5|33955.5|33993.5|33965.5|33983|33955|0
1697605200000|2023-10-18 05:00:00|33983|33955|33981|33953|33984|33956|33974|33946|0
1697605500000|2023-10-18 05:05:00|33980.5|33952.5|33983|33955|33985.5|33957.5|33978.5|33950.5|0
1697605800000|2023-10-18 05:10:00|33983.5|33955.5|33978|33950|33984|33956|33977|33949|0
1697606100000|2023-10-18 05:15:00|33978.5|33950.5|33985.5|33957.5|33986|33958|33978|33950|0
1697606400000|2023-10-18 05:20:00|33985|33957|33986|33958|33992.5|33964.5|33983|33955|0
1697606700000|2023-10-18 05:25:00|33985.5|33957.5|33979|33951|33986|33958|33972|33944|0
1697607000000|2023-10-18 05:30:00|33979.5|33951.5|33982.5|33954.5|33986.5|33958.5|33977.5|33949.5|0
1697607300000|2023-10-18 05:35:00|33982|33954|33993.5|33965.5|33994.5|33966.5|33982|33954|0
1697607600000|2023-10-18 05:40:00|33992.5|33964.5|33989.5|33961.5|33992.5|33964.5|33988|33960|0
1697607900000|2023-10-18 05:45:00|33989|33961|34001|33973|34002.5|33974.5|33989|33961|0
1697608200000|2023-10-18 05:50:00|34000|33972|34007|33979|34011|33983|34000|33972|0
1697608500000|2023-10-18 05:55:00|34007.5|33979.5|34006|33978|34011|33983|34002|33974|0
1697608800000|2023-10-18 06:00:00|34005.5|33977.5|33991|33963|34010.5|33982.5|33982.5|33954.5|0
1697609100000|2023-10-18 06:05:00|33990.5|33962.5|33999.5|33971.5|34001|33973|33989|33961|0
1697609400000|2023-10-18 06:10:00|33999|33971|34000|33972|34006.5|33978.5|33997|33969|0
1697609700000|2023-10-18 06:15:00|33999.5|33971.5|33983.5|33955.5|34002|33974|33983.5|33955.5|0
1697610000000|2023-10-18 06:20:00|33983|33955|33988|33960|33993.5|33965.5|33979.5|33951.5|0
1697610300000|2023-10-18 06:25:00|33987.5|33959.5|33991|33963|33994|33966|33984.5|33956.5|0
1697610600000|2023-10-18 06:30:00|33990.5|33962.5|33994|33966|33995|33967|33985.5|33957.5|0
1697610900000|2023-10-18 06:35:00|33994.5|33966.5|33993.5|33965.5|34004.5|33976.5|33992.5|33964.5|0
1697611200000|2023-10-18 06:40:00|33994|33966|33984.5|33956.5|34001|33973|33980|33952|0
1697611500000|2023-10-18 06:45:00|33985|33957|33980.5|33952.5|33986|33958|33977.5|33949.5|0
1697611800000|2023-10-18 06:50:00|33981.5|33953.5|33973.5|33945.5|33982.5|33954.5|33969.5|33941.5|0
1697612100000|2023-10-18 06:55:00|33972.5|33944.5|33946|33918|33974.5|33946.5|33946|33918|0
1697612400000|2023-10-18 07:00:00|33950|33922|33943.5|33915.5|33958.5|33930.5|33940|33912|0
1697612700000|2023-10-18 07:05:00|33944|33916|33961|33933|33962.5|33934.5|33941.5|33913.5|0
1697613000000|2023-10-18 07:10:00|33962|33934|33967|33939|33967.5|33939.5|33946|33918|0
1697613300000|2023-10-18 07:15:00|33968.5|33940.5|33943|33915|33969|33941|33943|33915|0
1697613600000|2023-10-18 07:20:00|33944|33916|33927|33899|33947|33919|33926|33898|0
1697613900000|2023-10-18 07:25:00|33926|33898|33941.5|33913.5|33943|33915|33921|33893|0
1697614200000|2023-10-18 07:30:00|33941|33913|33960.5|33932.5|33961.5|33933.5|33937|33909|0
1697614500000|2023-10-18 07:35:00|33961|33933|33963.5|33935.5|33963.5|33935.5|33953.5|33925.5|0
1697614800000|2023-10-18 07:40:00|33964|33936|33962.5|33934.5|33965|33937|33946|33918|0
1697615100000|2023-10-18 07:45:00|33962|33934|33958|33930|33965.5|33937.5|33953|33925|0
1697615400000|2023-10-18 07:50:00|33957|33929|33959|33931|33963|33935|33938|33910|0
1697615700000|2023-10-18 07:55:00|33959.5|33931.5|33968.5|33940.5|33969.5|33941.5|33958|33930|0
1697616000000|2023-10-18 08:00:00|33967.5|33939.5|33967|33939|33974|33946|33956|33928|0
1697616300000|2023-10-18 08:05:00|33966.5|33938.5|33971|33943|33974|33946|33963|33935|0
1697616600000|2023-10-18 08:10:00|33972|33944|33967|33939|33981.5|33953.5|33961|33933|0
1697616900000|2023-10-18 08:15:00|33969.5|33941.5|33948|33920|33974|33946|33946.5|33918.5|0
1697617200000|2023-10-18 08:20:00|33947.5|33919.5|33977|33949|33982|33954|33947|33919|0
1697617500000|2023-10-18 08:25:00|33977.5|33949.5|33978|33950|33982|33954|33969.5|33941.5|0
1697617800000|2023-10-18 08:30:00|33977.5|33949.5|33978.5|33950.5|33985.5|33957.5|33970|33942|0
1697618100000|2023-10-18 08:35:00|33978|33950|33991.5|33963.5|33993.5|33965.5|33970|33942|0
1697618400000|2023-10-18 08:40:00|33992|33964|33989|33961|33992.5|33964.5|33981|33953|0
1697618700000|2023-10-18 08:45:00|33990|33962|34004|33976|34008|33980|33983.5|33955.5|0
1697619000000|2023-10-18 08:50:00|34003.5|33975.5|33994|33966|34007.5|33979.5|33992|33964|0
1697619300000|2023-10-18 08:55:00|33995|33967|33990.5|33962.5|34000|33972|33988.5|33960.5|0
1697619600000|2023-10-18 09:00:00|33991.5|33963.5|33987|33959|33995|33967|33984|33956|0
1697619900000|2023-10-18 09:05:00|33989|33961|33997.5|33969.5|33998.5|33970.5|33987|33959|0
1697620200000|2023-10-18 09:10:00|33998|33970|33995.5|33967.5|34006|33978|33993|33965|0
1697620500000|2023-10-18 09:15:00|33993|33965|33997|33969|34007.5|33979.5|33990.5|33962.5|0
1697620800000|2023-10-18 09:20:00|33996.5|33968.5|33993|33965|34002|33974|33991|33963|0
1697621100000|2023-10-18 09:25:00|33992.5|33964.5|33963|33935|33994.5|33966.5|33962.5|33934.5|0
1697621400000|2023-10-18 09:30:00|33960|33932|33950.5|33922.5|33961.5|33933.5|33940|33912|0
1697621700000|2023-10-18 09:35:00|33950|33922|33952|33924|33957.5|33929.5|33944|33916|0
1697622000000|2023-10-18 09:40:00|33953|33925|33942.5|33914.5|33954|33926|33940|33912|0
1697622300000|2023-10-18 09:45:00|33940|33912|33949|33921|33954.5|33926.5|33934.5|33906.5|0
1697622600000|2023-10-18 09:50:00|33948.5|33920.5|33944|33916|33949.5|33921.5|33936|33908|0
1697622900000|2023-10-18 09:55:00|33944.5|33916.5|33938|33910|33946|33918|33937|33909|0
1697623200000|2023-10-18 10:00:00|33937|33909|33940.5|33912.5|33945|33917|33930|33902|0
1697623500000|2023-10-18 10:05:00|33937|33909|33947.5|33919.5|33951|33923|33932|33904|0
1697623800000|2023-10-18 10:10:00|33946|33918|33929|33901|33947.5|33919.5|33929|33901|0
1697624100000|2023-10-18 10:15:00|33927.5|33899.5|33939.5|33911.5|33943|33915|33926|33898|0
1697624400000|2023-10-18 10:20:00|33939|33911|33906.5|33878.5|33942|33914|33896|33868|0
1697624700000|2023-10-18 10:25:00|33905.5|33877.5|33894|33866|33911|33883|33874.5|33846.5|0
1697625000000|2023-10-18 10:30:00|33895|33867|33899|33871|33901.5|33873.5|33886|33858|0
1697625300000|2023-10-18 10:35:00|33899.5|33871.5|33894|33866|33901|33873|33890|33862|0
1697625600000|2023-10-18 10:40:00|33895|33867|33891.5|33863.5|33895|33867|33882.5|33854.5|0
1697625900000|2023-10-18 10:45:00|33891|33863|33882|33854|33896.5|33868.5|33874|33846|0
1697626200000|2023-10-18 10:50:00|33881.5|33853.5|33899.5|33871.5|33900.5|33872.5|33880|33852|0
1697626500000|2023-10-18 10:55:00|33899|33871|33902|33874|33913.5|33885.5|33889.5|33861.5|0
1697626800000|2023-10-18 11:00:00|33901|33873|33914.5|33886.5|33918|33890|33894.5|33866.5|0
1697627100000|2023-10-18 11:05:00|33915|33887|33923|33895|33924.5|33896.5|33912|33884|0
1697627400000|2023-10-18 11:10:00|33922.5|33894.5|33908|33880|33922.5|33894.5|33899|33871|0
1697627700000|2023-10-18 11:15:00|33907.5|33879.5|33915|33887|33921.5|33893.5|33907|33879|0
1697628000000|2023-10-18 11:20:00|33915.5|33887.5|33901.5|33873.5|33916|33888|33896|33868|0
1697628300000|2023-10-18 11:25:00|33900|33872|33923|33895|33927.5|33899.5|33899.5|33871.5|0
1697628600000|2023-10-18 11:30:00|33922|33894|33932|33904|33935|33907|33913.5|33885.5|0
1697628900000|2023-10-18 11:35:00|33932.5|33904.5|33927|33899|33942|33914|33926|33898|0
1697629200000|2023-10-18 11:40:00|33926.5|33898.5|33921|33893|33928|33900|33915.5|33887.5|0
1697629500000|2023-10-18 11:45:00|33920.5|33892.5|33920|33892|33923.5|33895.5|33916|33888|0
1697629800000|2023-10-18 11:50:00|33919.5|33891.5|33932|33904|33936.5|33908.5|33919.5|33891.5|0
1697630100000|2023-10-18 11:55:00|33931.5|33903.5|33937.5|33909.5|33938.5|33910.5|33925.5|33897.5|0
1697630400000|2023-10-18 12:00:00|33938.5|33910.5|33938|33910|33946|33918|33934|33906|0
1697630700000|2023-10-18 12:05:00|33937.5|33909.5|33954|33926|33955|33927|33937.5|33909.5|0
1697631000000|2023-10-18 12:10:00|33954.5|33926.5|33950|33922|33956.5|33928.5|33941|33913|0
1697631300000|2023-10-18 12:15:00|33950.5|33922.5|33968|33940|33972|33944|33950|33922|0
1697631600000|2023-10-18 12:20:00|33965.5|33937.5|33951.5|33923.5|33971|33943|33951.5|33923.5|0
1697631900000|2023-10-18 12:25:00|33951|33923|33950|33922|33957.5|33929.5|33947.5|33919.5|0
1697632200000|2023-10-18 12:30:00|33950.5|33922.5|33942|33914|33965|33937|33937|33909|0
1697632500000|2023-10-18 12:35:00|33941.5|33913.5|33928|33900|33952.5|33924.5|33927.5|33899.5|0
1697632800000|2023-10-18 12:40:00|33928.5|33900.5|33928.5|33900.5|33936.5|33908.5|33926.5|33898.5|0
1697633100000|2023-10-18 12:45:00|33927|33899|33921|33893|33927|33899|33912.5|33884.5|0
1697633400000|2023-10-18 12:50:00|33920.5|33892.5|33910.5|33882.5|33923|33895|33905|33877|0
1697633700000|2023-10-18 12:55:00|33912|33884|33913|33885|33918|33890|33907|33879|0
1697634000000|2023-10-18 13:00:00|33913.5|33885.5|33930|33902|33943|33915|33906|33878|0
1697634300000|2023-10-18 13:05:00|33930.5|33902.5|33933.5|33905.5|33942|33914|33921|33893|0
1697634600000|2023-10-18 13:10:00|33935|33907|33955|33927|33955|33927|33935|33907|0
1697634900000|2023-10-18 13:15:00|33954.5|33926.5|33956.5|33928.5|33964.5|33936.5|33943|33915|0
1697635200000|2023-10-18 13:20:00|33956|33928|33969.5|33941.5|33973.5|33945.5|33946|33918|0
1697635500000|2023-10-18 13:25:00|33964|33936|33981|33953|33992|33964|33958|33930|0
1697635800000|2023-10-18 13:30:00|33971.5|33943.5|33951|33923|34008.5|33980.5|33913|33885|0
1697636100000|2023-10-18 13:35:00|33953|33925|33900.5|33872.5|33956|33928|33895.5|33867.5|0
1697636400000|2023-10-18 13:40:00|33906.5|33878.5|33906|33878|33931.5|33903.5|33885|33857|0
1697636700000|2023-10-18 13:45:00|33904|33876|33901|33873|33931|33903|33882.5|33854.5|0
1697637000000|2023-10-18 13:50:00|33900|33872|33875.8|33847.8|33900|33872|33858.8|33830.8|0
1697637300000|2023-10-18 13:55:00|33877.8|33849.8|33896.3|33868.3|33903.8|33875.8|33870.3|33842.3|0
1697637600000|2023-10-18 14:00:00|33892.8|33864.8|33881.8|33853.8|33898.8|33870.8|33845.8|33817.8|0
1697637900000|2023-10-18 14:05:00|33882.8|33854.8|33897.8|33869.8|33949.3|33921.3|33875.3|33847.3|0
1697638200000|2023-10-18 14:10:00|33895.3|33867.3|33905.8|33877.8|33905.8|33877.8|33866.8|33838.8|0
1697638500000|2023-10-18 14:15:00|33903.8|33875.8|33974.3|33946.3|33978.3|33950.3|33889.3|33861.3|0
1697638800000|2023-10-18 14:20:00|33975.1|33947.1|33950.1|33922.1|33979.1|33951.1|33941.6|33913.6|0
1697639100000|2023-10-18 14:25:00|33950.6|33922.6|33862.1|33834.1|33952.1|33924.1|33860.6|33832.6|0
1697639400000|2023-10-18 14:30:00|33859.1|33831.1|33853.6|33825.6|33879.6|33851.6|33847.1|33819.1|0
1697639700000|2023-10-18 14:35:00|33852.1|33824.1|33848.1|33820.1|33860.6|33832.6|33833.6|33805.6|0
1697640000000|2023-10-18 14:40:00|33846.1|33818.1|33854.6|33826.6|33862.1|33834.1|33820.1|33792.1|0
1697640300000|2023-10-18 14:45:00|33851.6|33823.6|33839.1|33811.1|33873.1|33845.1|33836.1|33808.1|0
1697640600000|2023-10-18 14:50:00|33838.1|33810.1|33802.6|33774.6|33840.1|33812.1|33792.1|33764.1|0
1697640900000|2023-10-18 14:55:00|33800.1|33772.1|33839.1|33811.1|33846.1|33818.1|33800.1|33772.1|0
1697641200000|2023-10-18 15:00:00|33836.1|33808.1|33866.1|33838.1|33874.1|33846.1|33829.1|33801.1|0
1697641500000|2023-10-18 15:05:00|33864.1|33836.1|33817.1|33789.1|33865.1|33837.1|33817.1|33789.1|0
1697641800000|2023-10-18 15:10:00|33816.1|33788.1|33825.1|33797.1|33837.1|33809.1|33799.6|33771.6|0
1697642100000|2023-10-18 15:15:00|33829.6|33801.6|33859.1|33831.1|33861.6|33833.6|33818.1|33790.1|0
1697642400000|2023-10-18 15:20:00|33857.1|33829.1|33860.1|33832.1|33863.6|33835.6|33831.1|33803.1|0
1697642700000|2023-10-18 15:25:00|33859.6|33831.6|33848.1|33820.1|33895.1|33867.1|33838.1|33810.1|0
1697643000000|2023-10-18 15:30:00|33849.1|33821.1|33842.1|33814.1|33852.6|33824.6|33831.1|33803.1|0
1697643300000|2023-10-18 15:35:00|33841.6|33813.6|33844.1|33816.1|33868.1|33840.1|33835.1|33807.1|0
1697643600000|2023-10-18 15:40:00|33841.2|33813.2|33839.7|33811.7|33854.7|33826.7|33825.7|33797.7|0
1697643900000|2023-10-18 15:45:00|33842.2|33814.2|33821.2|33793.2|33854.7|33826.7|33815.7|33787.7|0
1697644200000|2023-10-18 15:50:00|33820.7|33792.7|33816.2|33788.2|33840.2|33812.2|33812.2|33784.2|0
1697644500000|2023-10-18 15:55:00|33814.2|33786.2|33817.2|33789.2|33845.7|33817.7|33813.7|33785.7|0
1697644800000|2023-10-18 16:00:00|33818.7|33790.7|33871.2|33843.2|33880.2|33852.2|33795.2|33767.2|0
1697645100000|2023-10-18 16:05:00|33871.7|33843.7|33855.7|33827.7|33871.7|33843.7|33818.2|33790.2|0
1697645400000|2023-10-18 16:10:00|33858.7|33830.7|33815.7|33787.7|33862.2|33834.2|33803.2|33775.2|0
1697645700000|2023-10-18 16:15:00|33813.7|33785.7|33789.7|33761.7|33823.2|33795.2|33783.7|33755.7|0
1697646000000|2023-10-18 16:20:00|33786.7|33758.7|33775.7|33747.7|33801.7|33773.7|33761.7|33733.7|0
1697646300000|2023-10-18 16:25:00|33776.2|33748.2|33784.2|33756.2|33797.2|33769.2|33771.7|33743.7|0
1697646600000|2023-10-18 16:30:00|33783.2|33755.2|33782.7|33754.7|33801.7|33773.7|33779.7|33751.7|0
1697646900000|2023-10-18 16:35:00|33782.2|33754.2|33776.2|33748.2|33800.2|33772.2|33773.7|33745.7|0
1697647200000|2023-10-18 16:40:00|33777.7|33749.7|33799.2|33771.2|33811.7|33783.7|33776.2|33748.2|0
1697647500000|2023-10-18 16:45:00|33797.2|33769.2|33781.7|33753.7|33804.7|33776.7|33777.7|33749.7|0
1697647800000|2023-10-18 16:50:00|33780.2|33752.2|33768.2|33740.2|33780.7|33752.7|33762.2|33734.2|0
1697648100000|2023-10-18 16:55:00|33770.2|33742.2|33762.7|33734.7|33770.2|33742.2|33753.2|33725.2|0
1697648400000|2023-10-18 17:00:00|33760.2|33732.2|33862.2|33834.2|33862.2|33834.2|33728.2|33700.2|0
1697648700000|2023-10-18 17:05:00|33869.2|33841.2|33873.2|33845.2|33885.2|33857.2|33836.7|33808.7|0
1697649000000|2023-10-18 17:10:00|33875.2|33847.2|33890.2|33862.2|33915.7|33887.7|33861.2|33833.2|0
1697649300000|2023-10-18 17:15:00|33888.7|33860.7|33874.7|33846.7|33919.2|33891.2|33870.7|33842.7|0
1697649600000|2023-10-18 17:20:00|33877.2|33849.2|33858.2|33830.2|33886.7|33858.7|33850.7|33822.7|0
1697649900000|2023-10-18 17:25:00|33858.7|33830.7|33857.2|33829.2|33875.7|33847.7|33843.7|33815.7|0
1697650200000|2023-10-18 17:30:00|33854.7|33826.7|33784.7|33756.7|33854.7|33826.7|33776.7|33748.7|0
1697650500000|2023-10-18 17:35:00|33780.7|33752.7|33749.2|33721.2|33786.2|33758.2|33736.7|33708.7|0
1697650800000|2023-10-18 17:40:00|33745.7|33717.7|33771.2|33743.2|33771.7|33743.7|33742.7|33714.7|0
1697651100000|2023-10-18 17:45:00|33766.7|33738.7|33784.2|33756.2|33784.7|33756.7|33752.7|33724.7|0
1697651400000|2023-10-18 17:50:00|33782.7|33754.7|33805.2|33777.2|33810.7|33782.7|33780.2|33752.2|0
1697651700000|2023-10-18 17:55:00|33804.7|33776.7|33836.7|33808.7|33847.2|33819.2|33794.7|33766.7|0
1697652000000|2023-10-18 18:00:00|33836.2|33808.2|33837.7|33809.7|33848.7|33820.7|33819.7|33791.7|0
1697652300000|2023-10-18 18:05:00|33839.2|33811.2|33870.7|33842.7|33901.2|33873.2|33824.7|33796.7|0
1697652600000|2023-10-18 18:10:00|33871.7|33843.7|33853.2|33825.2|33871.7|33843.7|33848.2|33820.2|0
1697652900000|2023-10-18 18:15:00|33848.2|33820.2|33828.2|33800.2|33850.7|33822.7|33811.7|33783.7|0
1697653200000|2023-10-18 18:20:00|33827.7|33799.7|33833.3|33805.3|33848.3|33820.3|33822.2|33794.2|0
1697653500000|2023-10-18 18:25:00|33830.8|33802.8|33815.8|33787.8|33837.3|33809.3|33803.8|33775.8|0
1697653800000|2023-10-18 18:30:00|33815.3|33787.3|33824.3|33796.3|33854.3|33826.3|33808.3|33780.3|0
1697654100000|2023-10-18 18:35:00|33823.8|33795.8|33789.3|33761.3|33823.8|33795.8|33784.8|33756.8|0
1697654400000|2023-10-18 18:40:00|33788.8|33760.8|33788.6|33760.6|33802.1|33774.1|33767.1|33739.1|0
1697654700000|2023-10-18 18:45:00|33788.1|33760.1|33766.6|33738.6|33793.6|33765.6|33763.6|33735.6|0
1697655000000|2023-10-18 18:50:00|33766.1|33738.1|33753.1|33725.1|33772.1|33744.1|33738.1|33710.1|0
1697655300000|2023-10-18 18:55:00|33754.1|33726.1|33772.6|33744.6|33784.1|33756.1|33749.1|33721.1|0
1697655600000|2023-10-18 19:00:00|33772.1|33744.1|33725.1|33697.1|33772.1|33744.1|33715.6|33687.6|0
1697655900000|2023-10-18 19:05:00|33722.1|33694.1|33696.6|33668.6|33730.6|33702.6|33695.6|33667.6|0
1697656200000|2023-10-18 19:10:00|33699.1|33671.1|33717.6|33689.6|33723.1|33695.1|33694.6|33666.6|0
1697656500000|2023-10-18 19:15:00|33718.1|33690.1|33725.6|33697.6|33742.6|33714.6|33712.6|33684.6|0
1697656800000|2023-10-18 19:20:00|33727.6|33699.6|33741.6|33713.6|33746.1|33718.1|33718.6|33690.6|0
1697657100000|2023-10-18 19:25:00|33739.6|33711.6|33708.6|33680.6|33742.1|33714.1|33693.1|33665.1|0
1697657400000|2023-10-18 19:30:00|33710.6|33682.6|33723.1|33695.1|33729.1|33701.1|33700.1|33672.1|0
1697657700000|2023-10-18 19:35:00|33722.1|33694.1|33703.6|33675.6|33728.1|33700.1|33699.6|33671.6|0
1697658000000|2023-10-18 19:40:00|33702.1|33674.1|33677.2|33649.2|33702.1|33674.1|33677.2|33649.2|0
1697658300000|2023-10-18 19:45:00|33676.2|33648.2|33635.2|33607.2|33676.2|33648.2|33609.7|33581.7|0
1697658600000|2023-10-18 19:50:00|33642.2|33614.2|33676.7|33648.7|33678.2|33650.2|33642.2|33614.2|0
1697658900000|2023-10-18 19:55:00|33673.2|33645.2|33671.7|33643.7|33696.2|33668.2|33664.2|33636.2|0
1697659200000|2023-10-18 20:00:00|33680.2|33652.2|33695|33667|33714.5|33686.5|33680.2|33652.2|0
1697659500000|2023-10-18 20:05:00|33693.5|33665.5|33696|33668|33703|33675|33683|33655|0
1697659800000|2023-10-18 20:10:00|33697|33669|33701|33673|33705|33677|33685.5|33657.5|0
1697660100000|2023-10-18 20:15:00|33700.5|33672.5|33702.5|33674.5|33707.5|33679.5|33693.5|33665.5|0
1697660400000|2023-10-18 20:20:00|33703|33675|33697|33669|33711.5|33683.5|33695|33667|0
1697660700000|2023-10-18 20:25:00|33695|33667|33698|33670|33702.5|33674.5|33693|33665|0
1697661000000|2023-10-18 20:30:00|33698.5|33670.5|33690|33662|33700.5|33672.5|33690|33662|0
1697661300000|2023-10-18 20:35:00|33689|33661|33682|33654|33690.5|33662.5|33680.5|33652.5|0
1697661600000|2023-10-18 20:40:00|33682.5|33654.5|33692.5|33664.5|33694|33666|33682|33654|0
1697661900000|2023-10-18 20:45:00|33693|33665|33697.5|33669.5|33701|33673|33693|33665|0
1697662200000|2023-10-18 20:50:00|33697|33669|33694.5|33666.5|33702|33674|33692.5|33664.5|0
1697662500000|2023-10-18 20:55:00|33694|33666|33690.4|33662.4|33694.5|33666.5|33684.5|33656.5|0
1697662800000|2023-10-18 21:00:00|33689.8|33661.8|33694.5|33666.5|33695.4|33667.4|33689.7|33661.7|0
1697663100000|2023-10-18 21:05:00|33695.9|33667.9|33694.8|33666.8|33696.8|33668.8|33693.3|33665.3|0
1697663400000|2023-10-18 21:10:00|33694.2|33666.2|33697.5|33669.5|33697.5|33669.5|33691.9|33663.9|0
1697663700000|2023-10-18 21:15:00|33697.6|33669.6|33704.1|33676.1|33704.1|33676.1|33697.6|33669.6|0
1697664000000|2023-10-18 21:20:00|33704.2|33676.2|33709.4|33681.4|33710.1|33682.1|33704.1|33676.1|0
1697664300000|2023-10-18 21:25:00|33710.2|33682.2|33709.1|33681.1|33710.5|33682.5|33709.1|33681.1|0
1697664600000|2023-10-18 21:30:00|33707.3|33679.3|33707.6|33679.6|33708.1|33680.1|33704.6|33676.6|0
1697664900000|2023-10-18 21:35:00|33704.6|33676.6|33698.9|33670.9|33704.6|33676.6|33694.9|33666.9|0
1697665200000|2023-10-18 21:40:00|33699.2|33671.2|33700.5|33672.5|33702.8|33674.8|33697.6|33669.6|0
1697665500000|2023-10-18 21:45:00|33700.1|33672.1|33699.9|33671.9|33701.4|33673.4|33695.9|33667.9|0
1697665800000|2023-10-18 21:50:00|33699.6|33671.6|33699.4|33671.4|33700|33672|33697.8|33669.8|0
1697666100000|2023-10-18 21:55:00|33700.6|33672.6|33696.2|33668.2|33700.6|33672.6|33695.7|33667.7|0
1697666400000|2023-10-18 22:00:00|33703|33675|33696|33668|33707|33679|33694|33666|0
1697666700000|2023-10-18 22:05:00|33695.5|33667.5|33703.5|33675.5|33703.5|33675.5|33694.5|33666.5|0
1697667000000|2023-10-18 22:10:00|33704|33676|33703|33675|33706.5|33678.5|33695.5|33667.5|0
1697667300000|2023-10-18 22:15:00|33702.5|33674.5|33681|33653|33702.5|33674.5|33681|33653|0
1697667600000|2023-10-18 22:20:00|33680.5|33652.5|33685|33657|33689.5|33661.5|33679.5|33651.5|0
1697667900000|2023-10-18 22:25:00|33685.5|33657.5|33699|33671|33699|33671|33685.5|33657.5|0
1697668200000|2023-10-18 22:30:00|33699.5|33671.5|33705|33677|33715|33687|33699.5|33671.5|0
1697668500000|2023-10-18 22:35:00|33704.5|33676.5|33697|33669|33704.5|33676.5|33693|33665|0
1697668800000|2023-10-18 22:40:00|33698|33670|33699|33671|33702|33674|33695|33667|0
1697669100000|2023-10-18 22:45:00|33701.5|33673.5|33696.5|33668.5|33702|33674|33695|33667|0
1697669400000|2023-10-18 22:50:00|33696|33668|33685|33657|33701|33673|33683|33655|0
1697669700000|2023-10-18 22:55:00|33685.5|33657.5|33678|33650|33687|33659|33673|33645|0
1697670000000|2023-10-18 23:00:00|33677.5|33649.5|33679.5|33651.5|33687|33659|33675.5|33647.5|0
1697670300000|2023-10-18 23:05:00|33679|33651|33675|33647|33680|33652|33673.5|33645.5|0
1697670600000|2023-10-18 23:10:00|33675.5|33647.5|33679.5|33651.5|33684.5|33656.5|33669|33641|0
1697670900000|2023-10-18 23:15:00|33681|33653|33681.5|33653.5|33689|33661|33679.5|33651.5|0
1697671200000|2023-10-18 23:20:00|33682|33654|33681.5|33653.5|33688|33660|33679|33651|0
1697671500000|2023-10-18 23:25:00|33682|33654|33683|33655|33683.5|33655.5|33680|33652|0
1697671800000|2023-10-18 23:30:00|33682.5|33654.5|33690|33662|33693|33665|33679.5|33651.5|0
1697672100000|2023-10-18 23:35:00|33689.5|33661.5|33677|33649|33690|33662|33675.5|33647.5|0
1697672400000|2023-10-18 23:40:00|33676.5|33648.5|33672|33644|33679|33651|33671|33643|0
1697672700000|2023-10-18 23:45:00|33673|33645|33673.5|33645.5|33676.5|33648.5|33667|33639|0
1697673000000|2023-10-18 23:50:00|33674|33646|33677|33649|33679|33651|33671.5|33643.5|0
1697673300000|2023-10-18 23:55:00|33676|33648|33684.5|33656.5|33686.5|33658.5|33676|33648|0
1697673600000|2023-10-19 00:00:00|33685|33657|33682|33654|33694.5|33666.5|33682|33654|0
1697673900000|2023-10-19 00:05:00|33681.5|33653.5|33692|33664|33699|33671|33679|33651|0
1697674200000|2023-10-19 00:10:00|33692.5|33664.5|33680.5|33652.5|33697|33669|33674|33646|0
1697674500000|2023-10-19 00:15:00|33680|33652|33676|33648|33688|33660|33671|33643|0
1697674800000|2023-10-19 00:20:00|33676.5|33648.5|33659.5|33631.5|33677.5|33649.5|33658|33630|0
1697675100000|2023-10-19 00:25:00|33658.5|33630.5|33667|33639|33669.5|33641.5|33654.5|33626.5|0
1697675400000|2023-10-19 00:30:00|33666.5|33638.5|33660|33632|33668|33640|33654.5|33626.5|0
1697675700000|2023-10-19 00:35:00|33659.5|33631.5|33658.5|33630.5|33662|33634|33651.5|33623.5|0
1697676000000|2023-10-19 00:40:00|33659|33631|33670.5|33642.5|33673.5|33645.5|33659|33631|0
1697676300000|2023-10-19 00:45:00|33670|33642|33678|33650|33680.5|33652.5|33668|33640|0
1697676600000|2023-10-19 00:50:00|33678.5|33650.5|33685.5|33657.5|33688|33660|33676.5|33648.5|0
1697676900000|2023-10-19 00:55:00|33683.5|33655.5|33687.5|33659.5|33692|33664|33683.5|33655.5|0
1697677200000|2023-10-19 01:00:00|33689|33661|33693|33665|33693|33665|33685|33657|0
1697677500000|2023-10-19 01:05:00|33694|33666|33695|33667|33701.5|33673.5|33692.5|33664.5|0
1697677800000|2023-10-19 01:10:00|33695.5|33667.5|33698.5|33670.5|33709.5|33681.5|33694.5|33666.5|0
1697678100000|2023-10-19 01:15:00|33696|33668|33700|33672|33703|33675|33693|33665|0
1697678400000|2023-10-19 01:20:00|33700.5|33672.5|33691.5|33663.5|33705.5|33677.5|33688.5|33660.5|0
1697678700000|2023-10-19 01:25:00|33690.5|33662.5|33688|33660|33691.5|33663.5|33677|33649|0
1697679000000|2023-10-19 01:30:00|33687.5|33659.5|33685.5|33657.5|33689|33661|33681.5|33653.5|0
1697679300000|2023-10-19 01:35:00|33684.5|33656.5|33671|33643|33687|33659|33668.5|33640.5|0
1697679600000|2023-10-19 01:40:00|33670.5|33642.5|33666.5|33638.5|33671.5|33643.5|33658.5|33630.5|0
1697679900000|2023-10-19 01:45:00|33668|33640|33649|33621|33671.5|33643.5|33646.5|33618.5|0
1697680200000|2023-10-19 01:50:00|33647.5|33619.5|33654|33626|33661|33633|33647|33619|0
1697680500000|2023-10-19 01:55:00|33654.5|33626.5|33653|33625|33659|33631|33651.5|33623.5|0
1697680800000|2023-10-19 02:00:00|33652.5|33624.5|33650.5|33622.5|33657|33629|33650.5|33622.5|0
1697681100000|2023-10-19 02:05:00|33651|33623|33660.5|33632.5|33661.5|33633.5|33647.5|33619.5|0
1697681400000|2023-10-19 02:10:00|33661|33633|33652|33624|33661|33633|33651|33623|0
1697681700000|2023-10-19 02:15:00|33652.5|33624.5|33638.5|33610.5|33652.5|33624.5|33635.5|33607.5|0
1697682000000|2023-10-19 02:20:00|33639|33611|33651.5|33623.5|33655|33627|33633.5|33605.5|0
1697682300000|2023-10-19 02:25:00|33651|33623|33646|33618|33651.5|33623.5|33646|33618|0
1697682600000|2023-10-19 02:30:00|33645.5|33617.5|33635.5|33607.5|33645.5|33617.5|33634.5|33606.5|0
1697682900000|2023-10-19 02:35:00|33636|33608|33627.5|33599.5|33638|33610|33627.5|33599.5|0
1697683200000|2023-10-19 02:40:00|33627|33599|33632|33604|33634.5|33606.5|33626|33598|0
1697683500000|2023-10-19 02:45:00|33631.5|33603.5|33631|33603|33637|33609|33630.5|33602.5|0
1697683800000|2023-10-19 02:50:00|33630.5|33602.5|33631|33603|33632.5|33604.5|33628.5|33600.5|0
1697684100000|2023-10-19 02:55:00|33630.5|33602.5|33624.5|33596.5|33631.5|33603.5|33619.5|33591.5|0
1697684400000|2023-10-19 03:00:00|33625|33597|33626|33598|33629.5|33601.5|33624.5|33596.5|0
1697684700000|2023-10-19 03:05:00|33627|33599|33624|33596|33629.5|33601.5|33622|33594|0
1697685000000|2023-10-19 03:10:00|33623.5|33595.5|33620.5|33592.5|33624.5|33596.5|33616.5|33588.5|0
1697685300000|2023-10-19 03:15:00|33621|33593|33616.5|33588.5|33622|33594|33615|33587|0
1697685600000|2023-10-19 03:20:00|33616|33588|33603|33575|33616.5|33588.5|33603|33575|0
1697685900000|2023-10-19 03:25:00|33603.5|33575.5|33604|33576|33607|33579|33591.5|33563.5|0
1697686200000|2023-10-19 03:30:00|33605|33577|33604|33576|33608|33580|33600|33572|0
1697686500000|2023-10-19 03:35:00|33605|33577|33609.5|33581.5|33613.5|33585.5|33604.5|33576.5|0
1697686800000|2023-10-19 03:40:00|33610|33582|33607.5|33579.5|33613|33585|33605|33577|0
1697687100000|2023-10-19 03:45:00|33608|33580|33607.5|33579.5|33611.5|33583.5|33605.5|33577.5|0
1697687400000|2023-10-19 03:50:00|33608|33580|33616.5|33588.5|33618.5|33590.5|33605.5|33577.5|0
1697687700000|2023-10-19 03:55:00|33616|33588|33624.5|33596.5|33625.5|33597.5|33611.5|33583.5|0
1697688000000|2023-10-19 04:00:00|33625.5|33597.5|33636.5|33608.5|33636.5|33608.5|33624.5|33596.5|0
1697688300000|2023-10-19 04:05:00|33636|33608|33630.5|33602.5|33636.5|33608.5|33629.5|33601.5|0
1697688600000|2023-10-19 04:10:00|33629.5|33601.5|33636.5|33608.5|33637|33609|33629.5|33601.5|0
1697688900000|2023-10-19 04:15:00|33636|33608|33633.5|33605.5|33637.5|33609.5|33631.5|33603.5|0
1697689200000|2023-10-19 04:20:00|33632.5|33604.5|33636.5|33608.5|33637.5|33609.5|33631.5|33603.5|0
1697689500000|2023-10-19 04:25:00|33636|33608|33642.5|33614.5|33642.5|33614.5|33635.5|33607.5|0
1697689800000|2023-10-19 04:30:00|33643|33615|33640.5|33612.5|33648|33620|33637|33609|0
1697690100000|2023-10-19 04:35:00|33641.5|33613.5|33644|33616|33646.5|33618.5|33639|33611|0
1697690400000|2023-10-19 04:40:00|33643|33615|33644.5|33616.5|33645|33617|33640|33612|0
1697690700000|2023-10-19 04:45:00|33645|33617|33641.5|33613.5|33645.5|33617.5|33639.5|33611.5|0
1697691000000|2023-10-19 04:50:00|33641|33613|33645|33617|33645.5|33617.5|33633.5|33605.5|0
1697691300000|2023-10-19 04:55:00|33644.5|33616.5|33646|33618|33648.5|33620.5|33644.5|33616.5|0
1697691600000|2023-10-19 05:00:00|33647|33619|33639.5|33611.5|33647.5|33619.5|33638.5|33610.5|0
1697691900000|2023-10-19 05:05:00|33641|33613|33644|33616|33653.5|33625.5|33640.5|33612.5|0
1697692200000|2023-10-19 05:10:00|33644.5|33616.5|33652|33624|33654|33626|33643.5|33615.5|0
1697692500000|2023-10-19 05:15:00|33651.5|33623.5|33646|33618|33653|33625|33646|33618|0
1697692800000|2023-10-19 05:20:00|33646.5|33618.5|33638.5|33610.5|33647|33619|33632.5|33604.5|0
1697693100000|2023-10-19 05:25:00|33639|33611|33639.5|33611.5|33645.5|33617.5|33637|33609|0
1697693400000|2023-10-19 05:30:00|33640|33612|33636|33608|33644|33616|33635.5|33607.5|0
1697693700000|2023-10-19 05:35:00|33635|33607|33631.5|33603.5|33638|33610|33631|33603|0
1697694000000|2023-10-19 05:40:00|33632|33604|33625|33597|33635|33607|33622|33594|0
1697694300000|2023-10-19 05:45:00|33625.5|33597.5|33622.5|33594.5|33627.5|33599.5|33618|33590|0
1697694600000|2023-10-19 05:50:00|33623.5|33595.5|33620.5|33592.5|33623.5|33595.5|33617|33589|0
1697694900000|2023-10-19 05:55:00|33621.5|33593.5|33628.5|33600.5|33631.5|33603.5|33617|33589|0
1697695200000|2023-10-19 06:00:00|33627.5|33599.5|33629|33601|33633|33605|33619.5|33591.5|0
1697695500000|2023-10-19 06:05:00|33628|33600|33623|33595|33629|33601|33618|33590|0
1697695800000|2023-10-19 06:10:00|33623.5|33595.5|33625|33597|33627.5|33599.5|33619|33591|0
1697696100000|2023-10-19 06:15:00|33624.5|33596.5|33659|33631|33668.5|33640.5|33624.5|33596.5|0
1697696400000|2023-10-19 06:20:00|33658.5|33630.5|33651.5|33623.5|33662.5|33634.5|33645.5|33617.5|0
1697696700000|2023-10-19 06:25:00|33651|33623|33641|33613|33655|33627|33635|33607|0
1697697000000|2023-10-19 06:30:00|33641.5|33613.5|33641|33613|33653.5|33625.5|33640|33612|0
1697697300000|2023-10-19 06:35:00|33643|33615|33650.5|33622.5|33652.5|33624.5|33639|33611|0
1697697600000|2023-10-19 06:40:00|33650|33622|33657|33629|33657|33629|33645|33617|0
1697697900000|2023-10-19 06:45:00|33656.5|33628.5|33649.5|33621.5|33656.5|33628.5|33643|33615|0
1697698200000|2023-10-19 06:50:00|33649|33621|33643|33615|33652|33624|33638|33610|0
1697698500000|2023-10-19 06:55:00|33643.5|33615.5|33648|33620|33661|33633|33643.5|33615.5|0
1697698800000|2023-10-19 07:00:00|33645|33617|33650.5|33622.5|33653.5|33625.5|33631.5|33603.5|0
1697699100000|2023-10-19 07:05:00|33651|33623|33652.5|33624.5|33656|33628|33631|33603|0
1697699400000|2023-10-19 07:10:00|33652|33624|33644.5|33616.5|33658.5|33630.5|33641|33613|0
1697699700000|2023-10-19 07:15:00|33643.5|33615.5|33667|33639|33670.5|33642.5|33626.5|33598.5|0
1697700000000|2023-10-19 07:20:00|33669.5|33641.5|33648|33620|33684|33656|33645|33617|0
1697700300000|2023-10-19 07:25:00|33647.5|33619.5|33633|33605|33657.5|33629.5|33624|33596|0
1697700600000|2023-10-19 07:30:00|33630.5|33602.5|33623.5|33595.5|33640|33612|33619|33591|0
1697700900000|2023-10-19 07:35:00|33624.5|33596.5|33616.5|33588.5|33628.5|33600.5|33605|33577|0
1697701200000|2023-10-19 07:40:00|33615.5|33587.5|33603.5|33575.5|33622|33594|33599.5|33571.5|0
1697701500000|2023-10-19 07:45:00|33601.5|33573.5|33564.5|33536.5|33612|33584|33563.5|33535.5|0
1697701800000|2023-10-19 07:50:00|33564|33536|33588|33560|33588|33560|33559|33531|0
1697702100000|2023-10-19 07:55:00|33588.5|33560.5|33581|33553|33596|33568|33573|33545|0
1697702400000|2023-10-19 08:00:00|33580.5|33552.5|33591.5|33563.5|33595|33567|33571|33543|0
1697702700000|2023-10-19 08:05:00|33590|33562|33585|33557|33602|33574|33581|33553|0
1697703000000|2023-10-19 08:10:00|33584|33556|33572|33544|33587|33559|33568|33540|0
1697703300000|2023-10-19 08:15:00|33571.5|33543.5|33589|33561|33601|33573|33566|33538|0
1697703600000|2023-10-19 08:20:00|33589.5|33561.5|33591.5|33563.5|33604|33576|33583|33555|0
1697703900000|2023-10-19 08:25:00|33590.5|33562.5|33601|33573|33610|33582|33586.5|33558.5|0
1697704200000|2023-10-19 08:30:00|33600.5|33572.5|33598.5|33570.5|33609|33581|33589|33561|0
1697704500000|2023-10-19 08:35:00|33599|33571|33579|33551|33610.5|33582.5|33579|33551|0
1697704800000|2023-10-19 08:40:00|33581|33553|33603|33575|33608.5|33580.5|33581|33553|0
1697705100000|2023-10-19 08:45:00|33602|33574|33580|33552|33606.5|33578.5|33577.5|33549.5|0
1697705400000|2023-10-19 08:50:00|33581|33553|33593.5|33565.5|33597|33569|33577.5|33549.5|0
1697705700000|2023-10-19 08:55:00|33593|33565|33578|33550|33594|33566|33577|33549|0
1697706000000|2023-10-19 09:00:00|33577.5|33549.5|33587|33559|33589|33561|33568.5|33540.5|0
1697706300000|2023-10-19 09:05:00|33587.5|33559.5|33602|33574|33604|33576|33579|33551|0
1697706600000|2023-10-19 09:10:00|33603.5|33575.5|33601|33573|33613|33585|33600.5|33572.5|0
1697706900000|2023-10-19 09:15:00|33603.5|33575.5|33598|33570|33605|33577|33588|33560|0
1697707200000|2023-10-19 09:20:00|33597.5|33569.5|33601.5|33573.5|33608.5|33580.5|33589|33561|0
1697707500000|2023-10-19 09:25:00|33602|33574|33602|33574|33606.5|33578.5|33586|33558|0
1697707800000|2023-10-19 09:30:00|33602.5|33574.5|33626|33598|33639.5|33611.5|33601.5|33573.5|0
1697708100000|2023-10-19 09:35:00|33624|33596|33634|33606|33638.5|33610.5|33624|33596|0
1697708400000|2023-10-19 09:40:00|33634.5|33606.5|33636|33608|33639.5|33611.5|33626|33598|0
1697708700000|2023-10-19 09:45:00|33636.5|33608.5|33629|33601|33648.5|33620.5|33627.5|33599.5|0
1697709000000|2023-10-19 09:50:00|33629.5|33601.5|33649|33621|33653.5|33625.5|33627|33599|0
1697709300000|2023-10-19 09:55:00|33650|33622|33660|33632|33661|33633|33648.5|33620.5|0
1697709600000|2023-10-19 10:00:00|33660.5|33632.5|33660.5|33632.5|33664.5|33636.5|33650|33622|0
1697709900000|2023-10-19 10:05:00|33663|33635|33668|33640|33675|33647|33661|33633|0
1697710200000|2023-10-19 10:10:00|33666.5|33638.5|33668|33640|33669|33641|33652.5|33624.5|0
1697710500000|2023-10-19 10:15:00|33668.5|33640.5|33668.5|33640.5|33677.5|33649.5|33668|33640|0
1697710800000|2023-10-19 10:20:00|33668|33640|33673.5|33645.5|33680|33652|33665.5|33637.5|0
1697711100000|2023-10-19 10:25:00|33674|33646|33680.5|33652.5|33683.5|33655.5|33667.5|33639.5|0
1697711400000|2023-10-19 10:30:00|33681|33653|33686|33658|33691|33663|33676.5|33648.5|0
1697711700000|2023-10-19 10:35:00|33686.5|33658.5|33690|33662|33692|33664|33678.5|33650.5|0
1697712000000|2023-10-19 10:40:00|33688.5|33660.5|33704|33676|33704.5|33676.5|33688.5|33660.5|0
1697712300000|2023-10-19 10:45:00|33703.5|33675.5|33702.5|33674.5|33710.5|33682.5|33696|33668|0
1697712600000|2023-10-19 10:50:00|33702|33674|33698|33670|33703.5|33675.5|33693.5|33665.5|0
1697712900000|2023-10-19 10:55:00|33699|33671|33708|33680|33709.5|33681.5|33696.5|33668.5|0
1697713200000|2023-10-19 11:00:00|33706|33678|33683.5|33655.5|33711|33683|33678.5|33650.5|0
1697713500000|2023-10-19 11:05:00|33684|33656|33669|33641|33684|33656|33662.5|33634.5|0
1697713800000|2023-10-19 11:10:00|33670|33642|33669.5|33641.5|33678.5|33650.5|33664.5|33636.5|0
1697714100000|2023-10-19 11:15:00|33670|33642|33661|33633|33674|33646|33659|33631|0
1697714400000|2023-10-19 11:20:00|33661.5|33633.5|33655.5|33627.5|33667.5|33639.5|33655.5|33627.5|0
1697714700000|2023-10-19 11:25:00|33655|33627|33657|33629|33659.5|33631.5|33651.5|33623.5|0
1697715000000|2023-10-19 11:30:00|33656.5|33628.5|33641|33613|33659|33631|33640|33612|0
1697715300000|2023-10-19 11:35:00|33641.5|33613.5|33638.5|33610.5|33645|33617|33632|33604|0
1697715600000|2023-10-19 11:40:00|33638|33610|33631.5|33603.5|33658|33630|33629.5|33601.5|0
1697715900000|2023-10-19 11:45:00|33630.5|33602.5|33642.5|33614.5|33649|33621|33628|33600|0
1697716200000|2023-10-19 11:50:00|33643|33615|33635.5|33607.5|33646.5|33618.5|33634.5|33606.5|0
1697716500000|2023-10-19 11:55:00|33635|33607|33640|33612|33645.5|33617.5|33629.5|33601.5|0
1697716800000|2023-10-19 12:00:00|33639|33611|33639.5|33611.5|33648|33620|33633.5|33605.5|0
1697717100000|2023-10-19 12:05:00|33639|33611|33640.5|33612.5|33656|33628|33637|33609|0
1697717400000|2023-10-19 12:10:00|33639|33611|33659.5|33631.5|33661|33633|33638|33610|0
1697717700000|2023-10-19 12:15:00|33659|33631|33665|33637|33667|33639|33649.5|33621.5|0
1697718000000|2023-10-19 12:20:00|33665.5|33637.5|33684.5|33656.5|33685|33657|33662.5|33634.5|0
1697718300000|2023-10-19 12:25:00|33685|33657|33672|33644|33685|33657|33668.5|33640.5|0
1697718600000|2023-10-19 12:30:00|33653|33625|33694.5|33666.5|33699.5|33671.5|33644.5|33616.5|0
1697718900000|2023-10-19 12:35:00|33696|33668|33715|33687|33722|33694|33671.5|33643.5|0
1697719200000|2023-10-19 12:40:00|33715.5|33687.5|33694|33666|33720.5|33692.5|33683.5|33655.5|0
1697719500000|2023-10-19 12:45:00|33693.5|33665.5|33693|33665|33704|33676|33687|33659|0
1697719800000|2023-10-19 12:50:00|33693.5|33665.5|33712.5|33684.5|33714.5|33686.5|33682|33654|0
1697720100000|2023-10-19 12:55:00|33711|33683|33708.5|33680.5|33717|33689|33702.5|33674.5|0
1697720400000|2023-10-19 13:00:00|33710.5|33682.5|33714|33686|33724|33696|33703|33675|0
1697720700000|2023-10-19 13:05:00|33713.5|33685.5|33708|33680|33720.5|33692.5|33703.5|33675.5|0
1697721000000|2023-10-19 13:10:00|33710|33682|33710|33682|33716.5|33688.5|33700|33672|0
1697721300000|2023-10-19 13:15:00|33710.5|33682.5|33712|33684|33721|33693|33708|33680|0
1697721600000|2023-10-19 13:20:00|33711|33683|33684.5|33656.5|33713|33685|33677|33649|0
1697721900000|2023-10-19 13:25:00|33685|33657|33677|33649|33693|33665|33662|33634|0
1697722200000|2023-10-19 13:30:00|33679|33651|33696|33668|33706.5|33678.5|33667|33639|0
1697722500000|2023-10-19 13:35:00|33698.5|33670.5|33713|33685|33720.5|33692.5|33674.5|33646.5|0
1697722800000|2023-10-19 13:40:00|33712.5|33684.5|33714.5|33686.5|33725.5|33697.5|33702.5|33674.5|0
1697723100000|2023-10-19 13:45:00|33716.5|33688.5|33698.5|33670.5|33716.5|33688.5|33682|33654|0
1697723400000|2023-10-19 13:50:00|33697.7|33669.7|33682.7|33654.7|33707.2|33679.2|33663.7|33635.7|0
1697723700000|2023-10-19 13:55:00|33681.7|33653.7|33701.7|33673.7|33701.7|33673.7|33657.2|33629.2|0
1697724000000|2023-10-19 14:00:00|33700.7|33672.7|33665.7|33637.7|33704.7|33676.7|33634.7|33606.7|0
1697724300000|2023-10-19 14:05:00|33660.7|33632.7|33610.7|33582.7|33664.2|33636.2|33603.2|33575.2|0
1697724600000|2023-10-19 14:10:00|33616.7|33588.7|33656.7|33628.7|33661.7|33633.7|33602.7|33574.7|0
1697724900000|2023-10-19 14:15:00|33658.2|33630.2|33604.7|33576.7|33660.7|33632.7|33579.7|33551.7|0
1697725200000|2023-10-19 14:20:00|33603.2|33575.2|33626.3|33598.3|33626.8|33598.8|33584.8|33556.8|0
1697725500000|2023-10-19 14:25:00|33625.8|33597.8|33561.8|33533.8|33627.8|33599.8|33561.8|33533.8|0
1697725800000|2023-10-19 14:30:00|33543.8|33515.8|33532.3|33504.3|33552.3|33524.3|33524.3|33496.3|0
1697726100000|2023-10-19 14:35:00|33533.8|33505.8|33534.8|33506.8|33566.8|33538.8|33522.8|33494.8|0
1697726400000|2023-10-19 14:40:00|33533.8|33505.8|33534.3|33506.3|33566.8|33538.8|33524.3|33496.3|0
1697726700000|2023-10-19 14:45:00|33532.8|33504.8|33539.3|33511.3|33551.8|33523.8|33528.8|33500.8|0
1697727000000|2023-10-19 14:50:00|33537.8|33509.8|33542.8|33514.8|33567.3|33539.3|33525.8|33497.8|0
1697727300000|2023-10-19 14:55:00|33543.3|33515.3|33544.3|33516.3|33553.3|33525.3|33526.8|33498.8|0
1697727600000|2023-10-19 15:00:00|33543.3|33515.3|33571.3|33543.3|33583.8|33555.8|33536.8|33508.8|0
1697727900000|2023-10-19 15:05:00|33575.3|33547.3|33596.3|33568.3|33607.3|33579.3|33560.8|33532.8|0
1697728200000|2023-10-19 15:10:00|33598.8|33570.8|33590.8|33562.8|33603.8|33575.8|33585.8|33557.8|0
1697728500000|2023-10-19 15:15:00|33593.8|33565.8|33589.8|33561.8|33602.3|33574.3|33563.8|33535.8|0
1697728800000|2023-10-19 15:20:00|33588.8|33560.8|33606.8|33578.8|33609.8|33581.8|33559.3|33531.3|0
1697729100000|2023-10-19 15:25:00|33607.8|33579.8|33628.3|33600.3|33644.3|33616.3|33599.8|33571.8|0
1697729400000|2023-10-19 15:30:00|33630.3|33602.3|33654.3|33626.3|33656.3|33628.3|33617.8|33589.8|0
1697729700000|2023-10-19 15:35:00|33653.8|33625.8|33659.3|33631.3|33673.8|33645.8|33648.8|33620.8|0
1697730000000|2023-10-19 15:40:00|33663|33635|33686|33658|33690.5|33662.5|33663|33635|0
1697730300000|2023-10-19 15:45:00|33684|33656|33688.5|33660.5|33702|33674|33678.5|33650.5|0
1697730600000|2023-10-19 15:50:00|33685.5|33657.5|33669|33641|33690.5|33662.5|33664|33636|0
1697730900000|2023-10-19 15:55:00|33670|33642|33660|33632|33674|33646|33656|33628|0
1697731200000|2023-10-19 16:00:00|33661.5|33633.5|33777.5|33749.5|33839|33811|33605|33577|0
1697731500000|2023-10-19 16:05:00|33779|33751|33728.5|33700.5|33795|33767|33720|33692|0
1697731800000|2023-10-19 16:10:00|33729|33701|33728.5|33700.5|33753|33725|33717|33689|0
1697732100000|2023-10-19 16:15:00|33724.5|33696.5|33784.5|33756.5|33800|33772|33714.5|33686.5|0
1697732400000|2023-10-19 16:20:00|33785.5|33757.5|33804|33776|33859.5|33831.5|33780|33752|0
1697732700000|2023-10-19 16:25:00|33803.5|33775.5|33662|33634|33804|33776|33643.5|33615.5|0
1697733000000|2023-10-19 16:30:00|33667|33639|33587|33559|33696.5|33668.5|33578|33550|0
1697733300000|2023-10-19 16:35:00|33584|33556|33560|33532|33588|33560|33517.5|33489.5|0
1697733600000|2023-10-19 16:40:00|33557|33529|33580.2|33552.2|33633.2|33605.2|33538.7|33510.7|0
1697733900000|2023-10-19 16:45:00|33577.7|33549.7|33700.2|33672.2|33703.7|33675.7|33577.7|33549.7|0
1697734200000|2023-10-19 16:50:00|33704.7|33676.7|33772.7|33744.7|33775.7|33747.7|33670.2|33642.2|0
1697734500000|2023-10-19 16:55:00|33768.2|33740.2|33783.2|33755.2|33805.7|33777.7|33755.2|33727.2|0
1697734800000|2023-10-19 17:00:00|33783.7|33755.7|33788.9|33760.9|33839.4|33811.4|33774.9|33746.9|0
1697735100000|2023-10-19 17:05:00|33789.4|33761.4|33849.9|33821.9|33867.4|33839.4|33782.4|33754.4|0
1697735400000|2023-10-19 17:10:00|33847.4|33819.4|33797.4|33769.4|33852.4|33824.4|33792.9|33764.9|0
1697735700000|2023-10-19 17:15:00|33799.9|33771.9|33801.4|33773.4|33837.9|33809.9|33767.4|33739.4|0
1697736000000|2023-10-19 17:20:00|33800.9|33772.9|33744.4|33716.4|33814.9|33786.9|33737.4|33709.4|0
1697736300000|2023-10-19 17:25:00|33743.4|33715.4|33769.4|33741.4|33773.9|33745.9|33719.4|33691.4|0
1697736600000|2023-10-19 17:30:00|33785.4|33757.4|33730.9|33702.9|33806.9|33778.9|33728.4|33700.4|0
1697736900000|2023-10-19 17:35:00|33733.4|33705.4|33663.9|33635.9|33742.4|33714.4|33642.9|33614.9|0
1697737200000|2023-10-19 17:40:00|33661.9|33633.9|33644.4|33616.4|33668.4|33640.4|33633.4|33605.4|0
1697737500000|2023-10-19 17:45:00|33640.4|33612.4|33627.4|33599.4|33661.4|33633.4|33627.4|33599.4|0
1697737800000|2023-10-19 17:50:00|33631.4|33603.4|33640.4|33612.4|33655.9|33627.9|33621.4|33593.4|0
1697738100000|2023-10-19 17:55:00|33641.4|33613.4|33655.4|33627.4|33690.4|33662.4|33639.4|33611.4|0
1697738400000|2023-10-19 18:00:00|33652.4|33624.4|33655.4|33627.4|33687.9|33659.9|33626.4|33598.4|0
1697738700000|2023-10-19 18:05:00|33656.4|33628.4|33624.9|33596.9|33659.4|33631.4|33624.4|33596.4|0
1697739000000|2023-10-19 18:10:00|33625.9|33597.9|33637.9|33609.9|33661.4|33633.4|33625.9|33597.9|0
1697739300000|2023-10-19 18:15:00|33636.4|33608.4|33637.9|33609.9|33662.4|33634.4|33621.4|33593.4|0
1697739600000|2023-10-19 18:20:00|33643.5|33615.5|33605.5|33577.5|33655|33627|33595.5|33567.5|0
1697739900000|2023-10-19 18:25:00|33602.5|33574.5|33613.5|33585.5|33629.5|33601.5|33600.5|33572.5|0
1697740200000|2023-10-19 18:30:00|33611|33583|33545.5|33517.5|33611|33583|33544|33516|0
1697740500000|2023-10-19 18:35:00|33547.5|33519.5|33521|33493|33547.5|33519.5|33509|33481|0
1697740800000|2023-10-19 18:40:00|33518|33490|33474.5|33446.5|33518|33490|33473.5|33445.5|0
1697741100000|2023-10-19 18:45:00|33476|33448|33468.5|33440.5|33490|33462|33464|33436|0
1697741400000|2023-10-19 18:50:00|33466.5|33438.5|33465.5|33437.5|33489|33461|33460|33432|0
1697741700000|2023-10-19 18:55:00|33465|33437|33483|33455|33523|33495|33459|33431|0
1697742000000|2023-10-19 19:00:00|33481.5|33453.5|33499.5|33471.5|33508.5|33480.5|33467.5|33439.5|0
1697742300000|2023-10-19 19:05:00|33498.5|33470.5|33460|33432|33504.5|33476.5|33460|33432|0
1697742600000|2023-10-19 19:10:00|33461|33433|33445.5|33417.5|33478.5|33450.5|33445.5|33417.5|0
1697742900000|2023-10-19 19:15:00|33447|33419|33446.5|33418.5|33449.5|33421.5|33411|33383|0
1697743200000|2023-10-19 19:20:00|33446|33418|33437|33409|33453|33425|33420|33392|0
1697743500000|2023-10-19 19:25:00|33438.5|33410.5|33446.5|33418.5|33446.5|33418.5|33417|33389|0
1697743800000|2023-10-19 19:30:00|33452|33424|33467|33439|33474.5|33446.5|33435.5|33407.5|0
1697744100000|2023-10-19 19:35:00|33465|33437|33439|33411|33478|33450|33439|33411|0
1697744400000|2023-10-19 19:40:00|33438|33410|33392|33364|33442.5|33414.5|33384|33356|0
1697744700000|2023-10-19 19:45:00|33390|33362|33458.5|33430.5|33459.5|33431.5|33375.5|33347.5|0
1697745000000|2023-10-19 19:50:00|33462.5|33434.5|33458|33430|33494.5|33466.5|33442|33414|0
1697745300000|2023-10-19 19:55:00|33447.5|33419.5|33418.5|33390.5|33462.5|33434.5|33418.5|33390.5|0
1697745600000|2023-10-19 20:00:00|33408.9|33380.9|33380.9|33352.9|33416.9|33388.9|33366.4|33338.4|0
1697745900000|2023-10-19 20:05:00|33380.4|33352.4|33390.9|33362.9|33395.4|33367.4|33376.9|33348.9|0
1697746200000|2023-10-19 20:10:00|33391.9|33363.9|33388.4|33360.4|33399.4|33371.4|33386.9|33358.9|0
1697746500000|2023-10-19 20:15:00|33387.4|33359.4|33406.9|33378.9|33407.4|33379.4|33385.9|33357.9|0
1697746800000|2023-10-19 20:20:00|33406.4|33378.4|33405.4|33377.4|33408.9|33380.9|33396.9|33368.9|0
1697747100000|2023-10-19 20:25:00|33404.9|33376.9|33402.4|33374.4|33409.4|33381.4|33399.4|33371.4|0
1697747400000|2023-10-19 20:30:00|33402.9|33374.9|33394.4|33366.4|33405.4|33377.4|33391.9|33363.9|0
1697747700000|2023-10-19 20:35:00|33393.9|33365.9|33394.4|33366.4|33400.9|33372.9|33392.9|33364.9|0
1697748000000|2023-10-19 20:40:00|33394.9|33366.9|33394.4|33366.4|33400.4|33372.4|33392.9|33364.9|0
1697748300000|2023-10-19 20:45:00|33394.9|33366.9|33400.4|33372.4|33402.9|33374.9|33394.4|33366.4|0
1697748600000|2023-10-19 20:50:00|33400.9|33372.9|33397.4|33369.4|33402.9|33374.9|33397.4|33369.4|0
1697748900000|2023-10-19 20:55:00|33397.9|33369.9|33407.3|33379.3|33407.3|33379.3|33397.4|33369.4|0
1697749200000|2023-10-19 21:00:00|33405.6|33377.6|33405.3|33377.3|33408|33380|33402.2|33374.2|0
1697749500000|2023-10-19 21:05:00|33404.4|33376.4|33391|33363|33404.4|33376.4|33391|33363|0
1697749800000|2023-10-19 21:10:00|33390.5|33362.5|33382.3|33354.3|33390.5|33362.5|33373.1|33345.1|0
1697750100000|2023-10-19 21:15:00|33382|33354|33383.8|33355.8|33385.8|33357.8|33382|33354|0
1697750400000|2023-10-19 21:20:00|33383.9|33355.9|33382|33354|33384.7|33356.7|33382|33354|0
1697750700000|2023-10-19 21:25:00|33381.9|33353.9|33383.5|33355.5|33384.2|33356.2|33381|33353|0
1697751000000|2023-10-19 21:30:00|33383.2|33355.2|33379.6|33351.6|33383.2|33355.2|33379.6|33351.6|0
1697751300000|2023-10-19 21:35:00|33380.5|33352.5|33380.9|33352.9|33383.3|33355.3|33379.8|33351.8|0
1697751600000|2023-10-19 21:40:00|33381.3|33353.3|33382.5|33354.5|33383.7|33355.7|33380.2|33352.2|0
1697751900000|2023-10-19 21:45:00|33380.6|33352.6|33376.6|33348.6|33380.6|33352.6|33373.6|33345.6|0
1697752200000|2023-10-19 21:50:00|33378|33350|33382.1|33354.1|33382.1|33354.1|33376.8|33348.8|0
1697752500000|2023-10-19 21:55:00|33383.6|33355.6|33383.3|33355.3|33386.5|33358.5|33383.3|33355.3|0
1697752800000|2023-10-19 22:00:00|33400.3|33372.3|33411.3|33383.3|33419.8|33391.8|33400.3|33372.3|0
1697753100000|2023-10-19 22:05:00|33410.8|33382.8|33402.3|33374.3|33411.3|33383.3|33386.3|33358.3|0
1697753400000|2023-10-19 22:10:00|33403.3|33375.3|33409.3|33381.3|33410.3|33382.3|33402.3|33374.3|0
1697753700000|2023-10-19 22:15:00|33409.8|33381.8|33410.8|33382.8|33411.3|33383.3|33399.3|33371.3|0
1697754000000|2023-10-19 22:20:00|33410.3|33382.3|33409.3|33381.3|33414.3|33386.3|33407.3|33379.3|0
1697754300000|2023-10-19 22:25:00|33408.8|33380.8|33401.3|33373.3|33410.3|33382.3|33401.3|33373.3|0
1697754600000|2023-10-19 22:30:00|33401.8|33373.8|33402.3|33374.3|33410.3|33382.3|33399.8|33371.8|0
1697754900000|2023-10-19 22:35:00|33401.8|33373.8|33406.3|33378.3|33408.3|33380.3|33401.8|33373.8|0
1697755200000|2023-10-19 22:40:00|33405.8|33377.8|33396.3|33368.3|33407.3|33379.3|33395.8|33367.8|0
1697755500000|2023-10-19 22:45:00|33396.8|33368.8|33394.3|33366.3|33400.3|33372.3|33394.3|33366.3|0
1697755800000|2023-10-19 22:50:00|33393.8|33365.8|33396.3|33368.3|33397.3|33369.3|33391.3|33363.3|0
1697756100000|2023-10-19 22:55:00|33396.8|33368.8|33394.3|33366.3|33398.8|33370.8|33393.8|33365.8|0
1697756400000|2023-10-19 23:00:00|33392.3|33364.3|33381.3|33353.3|33393.3|33365.3|33374.8|33346.8|0
1697756700000|2023-10-19 23:05:00|33381.8|33353.8|33384.3|33356.3|33388.3|33360.3|33380.8|33352.8|0
1697757000000|2023-10-19 23:10:00|33383.8|33355.8|33384.3|33356.3|33385.3|33357.3|33379.8|33351.8|0
1697757300000|2023-10-19 23:15:00|33383.8|33355.8|33384.3|33356.3|33386.3|33358.3|33380.3|33352.3|0
1697757600000|2023-10-19 23:20:00|33383.8|33355.8|33376.3|33348.3|33383.8|33355.8|33373.3|33345.3|0
1697757900000|2023-10-19 23:25:00|33376.8|33348.8|33391.8|33363.8|33391.8|33363.8|33376.3|33348.3|0
1697758200000|2023-10-19 23:30:00|33391.3|33363.3|33392.8|33364.8|33394.8|33366.8|33388.3|33360.3|0
1697758500000|2023-10-19 23:35:00|33393.3|33365.3|33384.8|33356.8|33393.8|33365.8|33384.3|33356.3|0
1697758800000|2023-10-19 23:40:00|33385.3|33357.3|33386.8|33358.8|33389.3|33361.3|33383.3|33355.3|0
1697759100000|2023-10-19 23:45:00|33387.3|33359.3|33385.3|33357.3|33387.3|33359.3|33380.3|33352.3|0
1697759400000|2023-10-19 23:50:00|33385.8|33357.8|33387.3|33359.3|33396.3|33368.3|33384.8|33356.8|0
1697759700000|2023-10-19 23:55:00|33386.8|33358.8|33399.3|33371.3|33400.8|33372.8|33385.3|33357.3|0
1697760000000|2023-10-20 00:00:00|33398.8|33370.8|33384.3|33356.3|33399.3|33371.3|33380.8|33352.8|0
1697760300000|2023-10-20 00:05:00|33383.8|33355.8|33378.3|33350.3|33387.8|33359.8|33373.8|33345.8|0
1697760600000|2023-10-20 00:10:00|33381.3|33353.3|33378.3|33350.3|33390.3|33362.3|33375.3|33347.3|0
1697760900000|2023-10-20 00:15:00|33375.3|33347.3|33374.8|33346.8|33382.3|33354.3|33367.8|33339.8|0
1697761200000|2023-10-20 00:20:00|33374.3|33346.3|33382.8|33354.8|33384.3|33356.3|33369.3|33341.3|0
1697761500000|2023-10-20 00:25:00|33382.3|33354.3|33379.3|33351.3|33386.3|33358.3|33373.8|33345.8|0
1697761800000|2023-10-20 00:30:00|33378.8|33350.8|33386.3|33358.3|33388.8|33360.8|33368.3|33340.3|0
1697762100000|2023-10-20 00:35:00|33385.8|33357.8|33390.3|33362.3|33396.8|33368.8|33384.3|33356.3|0
1697762400000|2023-10-20 00:40:00|33389.8|33361.8|33399.8|33371.8|33401.8|33373.8|33385.3|33357.3|0
1697762700000|2023-10-20 00:45:00|33399.3|33371.3|33373.3|33345.3|33399.3|33371.3|33372.3|33344.3|0
1697763000000|2023-10-20 00:50:00|33373.8|33345.8|33378.3|33350.3|33379.3|33351.3|33369.3|33341.3|0
1697763300000|2023-10-20 00:55:00|33378.8|33350.8|33391.3|33363.3|33391.3|33363.3|33372.8|33344.8|0
1697763600000|2023-10-20 01:00:00|33390.8|33362.8|33391.8|33363.8|33396.8|33368.8|33385.3|33357.3|0
1697763900000|2023-10-20 01:05:00|33392.3|33364.3|33382.8|33354.8|33392.8|33364.8|33378.8|33350.8|0
1697764200000|2023-10-20 01:10:00|33382.3|33354.3|33356.3|33328.3|33382.3|33354.3|33353.3|33325.3|0
1697764500000|2023-10-20 01:15:00|33355.8|33327.8|33353.3|33325.3|33363.3|33335.3|33346.3|33318.3|0
1697764800000|2023-10-20 01:20:00|33352.8|33324.8|33358.8|33330.8|33360.8|33332.8|33352.3|33324.3|0
1697765100000|2023-10-20 01:25:00|33358.3|33330.3|33361.3|33333.3|33365.8|33337.8|33353.8|33325.8|0
1697765400000|2023-10-20 01:30:00|33363.3|33335.3|33363.3|33335.3|33365.8|33337.8|33352.8|33324.8|0
1697765700000|2023-10-20 01:35:00|33362.8|33334.8|33374.3|33346.3|33376.3|33348.3|33359.3|33331.3|0
1697766000000|2023-10-20 01:40:00|33375.3|33347.3|33376.3|33348.3|33381.8|33353.8|33365.8|33337.8|0
1697766300000|2023-10-20 01:45:00|33374.3|33346.3|33388.3|33360.3|33396.8|33368.8|33369.3|33341.3|0
1697766600000|2023-10-20 01:50:00|33386.3|33358.3|33382.3|33354.3|33389.3|33361.3|33380.3|33352.3|0
1697766900000|2023-10-20 01:55:00|33382.8|33354.8|33385.3|33357.3|33387.3|33359.3|33378.3|33350.3|0
1697767200000|2023-10-20 02:00:00|33384.3|33356.3|33399.3|33371.3|33399.8|33371.8|33380.3|33352.3|0
1697767500000|2023-10-20 02:05:00|33397.8|33369.8|33394.8|33366.8|33400.8|33372.8|33393.3|33365.3|0
1697767800000|2023-10-20 02:10:00|33395.3|33367.3|33391.3|33363.3|33395.3|33367.3|33386.3|33358.3|0
1697768100000|2023-10-20 02:15:00|33390.8|33362.8|33390.3|33362.3|33397.3|33369.3|33388.3|33360.3|0
1697768400000|2023-10-20 02:20:00|33390.8|33362.8|33392.8|33364.8|33403.3|33375.3|33390.3|33362.3|0
1697768700000|2023-10-20 02:25:00|33392.3|33364.3|33390.8|33362.8|33393.8|33365.8|33388.3|33360.3|0
1697769000000|2023-10-20 02:30:00|33391.3|33363.3|33404.8|33376.8|33406.3|33378.3|33389.3|33361.3|0
1697769300000|2023-10-20 02:35:00|33406.3|33378.3|33411.3|33383.3|33412.8|33384.8|33402.3|33374.3|0
1697769600000|2023-10-20 02:40:00|33410.8|33382.8|33415.3|33387.3|33420.8|33392.8|33410.3|33382.3|0
1697769900000|2023-10-20 02:45:00|33414.8|33386.8|33421.3|33393.3|33421.8|33393.8|33409.8|33381.8|0
1697770200000|2023-10-20 02:50:00|33421.8|33393.8|33420.3|33392.3|33421.8|33393.8|33415.8|33387.8|0
1697770500000|2023-10-20 02:55:00|33419.8|33391.8|33422.8|33394.8|33422.8|33394.8|33414.3|33386.3|0
1697770800000|2023-10-20 03:00:00|33421.3|33393.3|33418.8|33390.8|33422.3|33394.3|33415.8|33387.8|0
1697771100000|2023-10-20 03:05:00|33418.3|33390.3|33417.8|33389.8|33419.8|33391.8|33412.3|33384.3|0
1697771400000|2023-10-20 03:10:00|33417.3|33389.3|33417.3|33389.3|33418.3|33390.3|33412.3|33384.3|0
1697771700000|2023-10-20 03:15:00|33416.8|33388.8|33410.8|33382.8|33417.3|33389.3|33409.8|33381.8|0
1697772000000|2023-10-20 03:20:00|33410.3|33382.3|33403.3|33375.3|33411.3|33383.3|33402.3|33374.3|0
1697772300000|2023-10-20 03:25:00|33402.8|33374.8|33407.8|33379.8|33411.8|33383.8|33401.8|33373.8|0
1697772600000|2023-10-20 03:30:00|33407.3|33379.3|33410.3|33382.3|33419.8|33391.8|33406.8|33378.8|0
1697772900000|2023-10-20 03:35:00|33410.8|33382.8|33409.3|33381.3|33413.3|33385.3|33408.3|33380.3|0
1697773200000|2023-10-20 03:40:00|33408.8|33380.8|33405.3|33377.3|33409.3|33381.3|33401.3|33373.3|0
1697773500000|2023-10-20 03:45:00|33405.8|33377.8|33408.3|33380.3|33411.3|33383.3|33403.8|33375.8|0
1697773800000|2023-10-20 03:50:00|33407.8|33379.8|33410.3|33382.3|33414.8|33386.8|33407.8|33379.8|0
1697774100000|2023-10-20 03:55:00|33410.8|33382.8|33408.8|33380.8|33413.8|33385.8|33407.8|33379.8|0
1697774400000|2023-10-20 04:00:00|33409.8|33381.8|33413.3|33385.3|33413.8|33385.8|33405.3|33377.3|0
1697774700000|2023-10-20 04:05:00|33412.8|33384.8|33408.8|33380.8|33412.8|33384.8|33405.8|33377.8|0
1697775000000|2023-10-20 04:10:00|33408.3|33380.3|33406.3|33378.3|33410.3|33382.3|33403.8|33375.8|0
1697775300000|2023-10-20 04:15:00|33406.8|33378.8|33405.8|33377.8|33407.8|33379.8|33402.3|33374.3|0
1697775600000|2023-10-20 04:20:00|33406.3|33378.3|33411.3|33383.3|33411.3|33383.3|33405.3|33377.3|0
1697775900000|2023-10-20 04:25:00|33410.8|33382.8|33411.8|33383.8|33415.3|33387.3|33410.3|33382.3|0
1697776200000|2023-10-20 04:30:00|33412.3|33384.3|33419.3|33391.3|33420.8|33392.8|33411.8|33383.8|0
1697776500000|2023-10-20 04:35:00|33420.3|33392.3|33423.3|33395.3|33425.3|33397.3|33417.3|33389.3|0
1697776800000|2023-10-20 04:40:00|33422.8|33394.8|33420.3|33392.3|33424.8|33396.8|33419.3|33391.3|0
1697777100000|2023-10-20 04:45:00|33420.8|33392.8|33412.3|33384.3|33420.8|33392.8|33411.8|33383.8|0
1697777400000|2023-10-20 04:50:00|33412.8|33384.8|33416.3|33388.3|33417.3|33389.3|33411.3|33383.3|0
1697777700000|2023-10-20 04:55:00|33415.8|33387.8|33413.8|33385.8|33419.3|33391.3|33413.3|33385.3|0
1697778000000|2023-10-20 05:00:00|33412.8|33384.8|33408.3|33380.3|33414.3|33386.3|33404.3|33376.3|0
1697778300000|2023-10-20 05:05:00|33407.3|33379.3|33408.8|33380.8|33411.8|33383.8|33401.3|33373.3|0
1697778600000|2023-10-20 05:10:00|33408.3|33380.3|33406.3|33378.3|33408.8|33380.8|33404.8|33376.8|0
1697778900000|2023-10-20 05:15:00|33405.8|33377.8|33411.8|33383.8|33416.3|33388.3|33405.8|33377.8|0
1697779200000|2023-10-20 05:20:00|33412.3|33384.3|33406.8|33378.8|33412.8|33384.8|33404.8|33376.8|0
1697779500000|2023-10-20 05:25:00|33406.3|33378.3|33406.8|33378.8|33409.8|33381.8|33400.8|33372.8|0
1697779800000|2023-10-20 05:30:00|33406.3|33378.3|33408.8|33380.8|33414.3|33386.3|33405.3|33377.3|0
1697780100000|2023-10-20 05:35:00|33408.3|33380.3|33388.3|33360.3|33408.3|33380.3|33386.3|33358.3|0
1697780400000|2023-10-20 05:40:00|33388.8|33360.8|33386.3|33358.3|33390.8|33362.8|33383.8|33355.8|0
1697780700000|2023-10-20 05:45:00|33385.8|33357.8|33391.3|33363.3|33395.3|33367.3|33385.3|33357.3|0
1697781000000|2023-10-20 05:50:00|33390.8|33362.8|33388.3|33360.3|33391.3|33363.3|33385.8|33357.8|0
1697781300000|2023-10-20 05:55:00|33388.8|33360.8|33387.3|33359.3|33393.3|33365.3|33386.8|33358.8|0
1697781600000|2023-10-20 06:00:00|33383.8|33355.8|33370.3|33342.3|33391.8|33363.8|33368.3|33340.3|0
1697781900000|2023-10-20 06:05:00|33369.8|33341.8|33382.3|33354.3|33389.8|33361.8|33367.8|33339.8|0
1697782200000|2023-10-20 06:10:00|33381.3|33353.3|33368.3|33340.3|33381.3|33353.3|33368.3|33340.3|0
1697782500000|2023-10-20 06:15:00|33367.8|33339.8|33362.8|33334.8|33370.3|33342.3|33357.3|33329.3|0
1697782800000|2023-10-20 06:20:00|33362.3|33334.3|33337.3|33309.3|33362.8|33334.8|33327.8|33299.8|0
1697783100000|2023-10-20 06:25:00|33338.8|33310.8|33339.3|33311.3|33342.3|33314.3|33330.8|33302.8|0
1697783400000|2023-10-20 06:30:00|33336.3|33308.3|33334.3|33306.3|33340.8|33312.8|33329.8|33301.8|0
1697783700000|2023-10-20 06:35:00|33333.3|33305.3|33349.3|33321.3|33350.3|33322.3|33332.8|33304.8|0
1697784000000|2023-10-20 06:40:00|33348.8|33320.8|33346.3|33318.3|33350.3|33322.3|33341.3|33313.3|0
1697784300000|2023-10-20 06:45:00|33345.8|33317.8|33355.3|33327.3|33355.8|33327.8|33340.8|33312.8|0
1697784600000|2023-10-20 06:50:00|33357.3|33329.3|33355.3|33327.3|33358.3|33330.3|33347.8|33319.8|0
1697784900000|2023-10-20 06:55:00|33354.8|33326.8|33368.8|33340.8|33376.8|33348.8|33354.8|33326.8|0
1697785200000|2023-10-20 07:00:00|33367.3|33339.3|33338.3|33310.3|33367.3|33339.3|33331.3|33303.3|0
1697785500000|2023-10-20 07:05:00|33337.3|33309.3|33322.3|33294.3|33358.8|33330.8|33317.3|33289.3|0
1697785800000|2023-10-20 07:10:00|33320.3|33292.3|33328.3|33300.3|33346.3|33318.3|33318.8|33290.8|0
1697786100000|2023-10-20 07:15:00|33324.8|33296.8|33321.3|33293.3|33334.8|33306.8|33313.3|33285.3|0
1697786400000|2023-10-20 07:20:00|33320.3|33292.3|33327.8|33299.8|33329.8|33301.8|33310.8|33282.8|0
1697786700000|2023-10-20 07:25:00|33328.3|33300.3|33324.8|33296.8|33334.8|33306.8|33317.8|33289.8|0
1697787000000|2023-10-20 07:30:00|33323.3|33295.3|33349.3|33321.3|33360.3|33332.3|33313.8|33285.8|0
1697787300000|2023-10-20 07:35:00|33350.3|33322.3|33369.3|33341.3|33379.8|33351.8|33349.3|33321.3|0
1697787600000|2023-10-20 07:40:00|33368.3|33340.3|33353.3|33325.3|33369.3|33341.3|33341.8|33313.8|0
1697787900000|2023-10-20 07:45:00|33352.3|33324.3|33379.3|33351.3|33381.8|33353.8|33348.3|33320.3|0
1697788200000|2023-10-20 07:50:00|33378.8|33350.8|33400.8|33372.8|33401.3|33373.3|33375.3|33347.3|0
1697788500000|2023-10-20 07:55:00|33400.3|33372.3|33389.3|33361.3|33407.3|33379.3|33389.3|33361.3|0
1697788800000|2023-10-20 08:00:00|33388.8|33360.8|33391.3|33363.3|33392.8|33364.8|33356.3|33328.3|0
1697789100000|2023-10-20 08:05:00|33391.8|33363.8|33371.3|33343.3|33398.8|33370.8|33366.3|33338.3|0
1697789400000|2023-10-20 08:10:00|33370.8|33342.8|33391.8|33363.8|33397.3|33369.3|33369.8|33341.8|0
1697789700000|2023-10-20 08:15:00|33392.3|33364.3|33388.3|33360.3|33396.3|33368.3|33376.8|33348.8|0
1697790000000|2023-10-20 08:20:00|33387.8|33359.8|33402.3|33374.3|33408.3|33380.3|33386.8|33358.8|0
1697790300000|2023-10-20 08:25:00|33401.3|33373.3|33412.3|33384.3|33419.8|33391.8|33401.3|33373.3|0
1697790600000|2023-10-20 08:30:00|33412.8|33384.8|33417.8|33389.8|33418.3|33390.3|33400.8|33372.8|0
1697790900000|2023-10-20 08:35:00|33417.3|33389.3|33432.3|33404.3|33433.8|33405.8|33405.3|33377.3|0
1697791200000|2023-10-20 08:40:00|33432.8|33404.8|33427.3|33399.3|33436.3|33408.3|33423.8|33395.8|0
1697791500000|2023-10-20 08:45:00|33427.8|33399.8|33426.3|33398.3|33436.3|33408.3|33421.3|33393.3|0
1697791800000|2023-10-20 08:50:00|33426.8|33398.8|33402.3|33374.3|33431.3|33403.3|33401.8|33373.8|0
1697792100000|2023-10-20 08:55:00|33402.8|33374.8|33401.3|33373.3|33409.3|33381.3|33392.8|33364.8|0
1697792400000|2023-10-20 09:00:00|33400.8|33372.8|33397.3|33369.3|33403.3|33375.3|33392.3|33364.3|0
1697792700000|2023-10-20 09:05:00|33397.8|33369.8|33389.3|33361.3|33398.3|33370.3|33386.8|33358.8|0
1697793000000|2023-10-20 09:10:00|33388.8|33360.8|33394.8|33366.8|33409.3|33381.3|33388.3|33360.3|0
1697793300000|2023-10-20 09:15:00|33393.3|33365.3|33396.3|33368.3|33404.3|33376.3|33390.8|33362.8|0
1697793600000|2023-10-20 09:20:00|33395.3|33367.3|33372.3|33344.3|33398.3|33370.3|33366.8|33338.8|0
1697793900000|2023-10-20 09:25:00|33374.3|33346.3|33360.3|33332.3|33384.3|33356.3|33351.8|33323.8|0
1697794200000|2023-10-20 09:30:00|33359.8|33331.8|33356.3|33328.3|33363.3|33335.3|33341.3|33313.3|0
1697794500000|2023-10-20 09:35:00|33355.8|33327.8|33349.3|33321.3|33363.3|33335.3|33345.3|33317.3|0
1697794800000|2023-10-20 09:40:00|33348.3|33320.3|33346.3|33318.3|33354.3|33326.3|33342.8|33314.8|0
1697795100000|2023-10-20 09:45:00|33347.3|33319.3|33335.3|33307.3|33347.3|33319.3|33327.8|33299.8|0
1697795400000|2023-10-20 09:50:00|33339.3|33311.3|33364.3|33336.3|33369.3|33341.3|33339.3|33311.3|0
1697795700000|2023-10-20 09:55:00|33364.8|33336.8|33355.3|33327.3|33372.3|33344.3|33351.3|33323.3|0
1697796000000|2023-10-20 10:00:00|33356.3|33328.3|33358.3|33330.3|33364.3|33336.3|33350.3|33322.3|0
1697796300000|2023-10-20 10:05:00|33358.8|33330.8|33363.8|33335.8|33365.3|33337.3|33348.3|33320.3|0
1697796600000|2023-10-20 10:10:00|33364.3|33336.3|33339.8|33311.8|33364.8|33336.8|33337.8|33309.8|0
1697796900000|2023-10-20 10:15:00|33342.3|33314.3|33345.3|33317.3|33348.3|33320.3|33334.8|33306.8|0
1697797200000|2023-10-20 10:20:00|33345.8|33317.8|33330.3|33302.3|33348.3|33320.3|33324.3|33296.3|0
1697797500000|2023-10-20 10:25:00|33330.8|33302.8|33326.3|33298.3|33335.8|33307.8|33317.8|33289.8|0
1697797800000|2023-10-20 10:30:00|33325.8|33297.8|33331.3|33303.3|33338.8|33310.8|33324.3|33296.3|0
1697798100000|2023-10-20 10:35:00|33331.8|33303.8|33345.8|33317.8|33352.8|33324.8|33330.3|33302.3|0
1697798400000|2023-10-20 10:40:00|33346.3|33318.3|33339.3|33311.3|33348.3|33320.3|33331.8|33303.8|0
1697798700000|2023-10-20 10:45:00|33338.8|33310.8|33339.8|33311.8|33341.8|33313.8|33326.8|33298.8|0
1697799000000|2023-10-20 10:50:00|33340.3|33312.3|33337.3|33309.3|33349.3|33321.3|33335.3|33307.3|0
1697799300000|2023-10-20 10:55:00|33337.8|33309.8|33339.3|33311.3|33345.8|33317.8|33331.8|33303.8|0
1697799600000|2023-10-20 11:00:00|33338.3|33310.3|33347.3|33319.3|33362.3|33334.3|33338.3|33310.3|0
1697799900000|2023-10-20 11:05:00|33346.3|33318.3|33348.8|33320.8|33359.8|33331.8|33345.8|33317.8|0
1697800200000|2023-10-20 11:10:00|33349.3|33321.3|33365.3|33337.3|33365.3|33337.3|33348.8|33320.8|0
1697800500000|2023-10-20 11:15:00|33364.8|33336.8|33367.3|33339.3|33375.8|33347.8|33364.8|33336.8|0
1697800800000|2023-10-20 11:20:00|33366.8|33338.8|33360.8|33332.8|33366.8|33338.8|33353.8|33325.8|0
1697801100000|2023-10-20 11:25:00|33360.3|33332.3|33358.3|33330.3|33363.3|33335.3|33345.8|33317.8|0
1697801400000|2023-10-20 11:30:00|33358.8|33330.8|33347.3|33319.3|33358.8|33330.8|33346.3|33318.3|0
1697801700000|2023-10-20 11:35:00|33347.8|33319.8|33356.3|33328.3|33358.3|33330.3|33341.8|33313.8|0
1697802000000|2023-10-20 11:40:00|33355.8|33327.8|33339.8|33311.8|33359.8|33331.8|33324.3|33296.3|0
1697802300000|2023-10-20 11:45:00|33340.3|33312.3|33345.3|33317.3|33357.3|33329.3|33337.3|33309.3|0
1697802600000|2023-10-20 11:50:00|33346.3|33318.3|33359.3|33331.3|33360.3|33332.3|33341.3|33313.3|0
1697802900000|2023-10-20 11:55:00|33359.8|33331.8|33370.3|33342.3|33385.3|33357.3|33359.3|33331.3|0
1697803200000|2023-10-20 12:00:00|33372.3|33344.3|33359.3|33331.3|33376.8|33348.8|33352.3|33324.3|0
1697803500000|2023-10-20 12:05:00|33358.8|33330.8|33347.3|33319.3|33360.3|33332.3|33343.3|33315.3|0
1697803800000|2023-10-20 12:10:00|33347.8|33319.8|33329.3|33301.3|33353.8|33325.8|33326.8|33298.8|0
1697804100000|2023-10-20 12:15:00|33328.8|33300.8|33322.3|33294.3|33333.3|33305.3|33316.3|33288.3|0
1697804400000|2023-10-20 12:20:00|33323.3|33295.3|33300.3|33272.3|33329.3|33301.3|33300.3|33272.3|0
1697804700000|2023-10-20 12:25:00|33297.3|33269.3|33289.3|33261.3|33304.8|33276.8|33281.3|33253.3|0
1697805000000|2023-10-20 12:30:00|33288.3|33260.3|33308.3|33280.3|33313.3|33285.3|33288.3|33260.3|0
1697805300000|2023-10-20 12:35:00|33308.8|33280.8|33322.3|33294.3|33323.3|33295.3|33303.8|33275.8|0
1697805600000|2023-10-20 12:40:00|33321.8|33293.8|33325.3|33297.3|33337.8|33309.8|33320.3|33292.3|0
1697805900000|2023-10-20 12:45:00|33322.8|33294.8|33343.3|33315.3|33347.3|33319.3|33322.8|33294.8|0
1697806200000|2023-10-20 12:50:00|33342.8|33314.8|33326.3|33298.3|33346.3|33318.3|33326.3|33298.3|0
1697806500000|2023-10-20 12:55:00|33326.8|33298.8|33324.8|33296.8|33336.3|33308.3|33318.8|33290.8|0
1697806800000|2023-10-20 13:00:00|33328.8|33300.8|33339.3|33311.3|33347.3|33319.3|33328.8|33300.8|0
1697807100000|2023-10-20 13:05:00|33339.8|33311.8|33336.3|33308.3|33341.3|33313.3|33324.3|33296.3|0
1697807400000|2023-10-20 13:10:00|33334.3|33306.3|33335.8|33307.8|33340.3|33312.3|33327.3|33299.3|0
1697807700000|2023-10-20 13:15:00|33334.3|33306.3|33347.8|33319.8|33348.3|33320.3|33330.8|33302.8|0
1697808000000|2023-10-20 13:20:00|33349.3|33321.3|33365.3|33337.3|33367.3|33339.3|33338.3|33310.3|0
1697808300000|2023-10-20 13:25:00|33362.3|33334.3|33355.3|33327.3|33367.3|33339.3|33343.3|33315.3|0
1697808600000|2023-10-20 13:30:00|33357.8|33329.8|33430.3|33402.3|33432.3|33404.3|33339.3|33311.3|0
1697808900000|2023-10-20 13:35:00|33428.8|33400.8|33373.8|33345.8|33434.3|33406.3|33364.8|33336.8|0
1697809200000|2023-10-20 13:40:00|33373.3|33345.3|33381.8|33353.8|33423.3|33395.3|33351.3|33323.3|0
1697809500000|2023-10-20 13:45:00|33380.8|33352.8|33419.3|33391.3|33421.3|33393.3|33371.8|33343.8|0
1697809800000|2023-10-20 13:50:00|33421.8|33393.8|33370.3|33342.3|33425.3|33397.3|33337.8|33309.8|0
1697810100000|2023-10-20 13:55:00|33374.3|33346.3|33347.3|33319.3|33382.3|33354.3|33346.3|33318.3|0
1697810400000|2023-10-20 14:00:00|33343.8|33315.8|33314.8|33286.8|33354.8|33326.8|33308.3|33280.3|0
1697810700000|2023-10-20 14:05:00|33315.8|33287.8|33285.3|33257.3|33321.8|33293.8|33260.3|33232.3|0
1697811000000|2023-10-20 14:10:00|33286.8|33258.8|33252.3|33224.3|33291.8|33263.8|33236.3|33208.3|0
1697811300000|2023-10-20 14:15:00|33248.8|33220.8|33244.1|33216.1|33276.8|33248.8|33233.8|33205.8|0
1697811600000|2023-10-20 14:20:00|33239.8|33211.8|33256.3|33228.3|33266.3|33238.3|33223.8|33195.8|0
1697811900000|2023-10-20 14:25:00|33256.8|33228.8|33252.3|33224.3|33269.8|33241.8|33243.3|33215.3|0
1697812200000|2023-10-20 14:30:00|33247.8|33219.8|33284.8|33256.8|33292.3|33264.3|33231.3|33203.3|0
1697812500000|2023-10-20 14:35:00|33287.3|33259.3|33254.3|33226.3|33298.8|33270.8|33250.3|33222.3|0
1697812800000|2023-10-20 14:40:00|33253.8|33225.8|33235.8|33207.8|33263.3|33235.3|33231.3|33203.3|0
1697813100000|2023-10-20 14:45:00|33233.8|33205.8|33295.8|33267.8|33298.3|33270.3|33225.3|33197.3|0
1697813400000|2023-10-20 14:50:00|33300.3|33272.3|33268.8|33240.8|33300.3|33272.3|33261.8|33233.8|0
1697813700000|2023-10-20 14:55:00|33266.3|33238.3|33261.8|33233.8|33273.8|33245.8|33244.3|33216.3|0
1697814000000|2023-10-20 15:00:00|33259.8|33231.8|33286.3|33258.3|33294.8|33266.8|33258.3|33230.3|0
1697814300000|2023-10-20 15:05:00|33286.8|33258.8|33283.8|33255.8|33306.3|33278.3|33275.3|33247.3|0
1697814600000|2023-10-20 15:10:00|33281.8|33253.8|33281.8|33253.8|33296.8|33268.8|33265.8|33237.8|0
1697814900000|2023-10-20 15:15:00|33281.3|33253.3|33261.8|33233.8|33293.3|33265.3|33254.3|33226.3|0
1697815200000|2023-10-20 15:20:00|33264.3|33236.3|33243.3|33215.3|33269.8|33241.8|33236.3|33208.3|0
1697815500000|2023-10-20 15:25:00|33246.3|33218.3|33250.3|33222.3|33264.3|33236.3|33236.3|33208.3|0
1697815800000|2023-10-20 15:30:00|33249.8|33221.8|33223.8|33195.8|33249.8|33221.8|33216.3|33188.3|0
1697816100000|2023-10-20 15:35:00|33224.8|33196.8|33252.3|33224.3|33261.3|33233.3|33223.3|33195.3|0
1697816400000|2023-10-20 15:40:00|33253.3|33225.3|33244.8|33216.8|33260.3|33232.3|33234.8|33206.8|0
1697816700000|2023-10-20 15:45:00|33245.8|33217.8|33288.3|33260.3|33292.8|33264.8|33240.3|33212.3|0
1697817000000|2023-10-20 15:50:00|33287.8|33259.8|33294.3|33266.3|33300.3|33272.3|33272.8|33244.8|0
1697817300000|2023-10-20 15:55:00|33295.3|33267.3|33309.3|33281.3|33330.3|33302.3|33292.3|33264.3|0
1697817600000|2023-10-20 16:00:00|33310.3|33282.3|33283.8|33255.8|33322.3|33294.3|33268.3|33240.3|0
1697817900000|2023-10-20 16:05:00|33280.3|33252.3|33252.8|33224.8|33281.3|33253.3|33247.3|33219.3|0
1697818200000|2023-10-20 16:10:00|33251.8|33223.8|33247.3|33219.3|33261.8|33233.8|33237.8|33209.8|0
1697818500000|2023-10-20 16:15:00|33246.8|33218.8|33259.3|33231.3|33259.8|33231.8|33232.3|33204.3|0
1697818800000|2023-10-20 16:20:00|33258.8|33230.8|33320.8|33292.8|33321.8|33293.8|33253.3|33225.3|0
1697819100000|2023-10-20 16:25:00|33319.8|33291.8|33274.8|33246.8|33323.8|33295.8|33267.8|33239.8|0
1697819400000|2023-10-20 16:30:00|33277.8|33249.8|33307.8|33279.8|33311.8|33283.8|33276.8|33248.8|0
1697819700000|2023-10-20 16:35:00|33305.8|33277.8|33318.3|33290.3|33333.8|33305.8|33298.3|33270.3|0
1697820000000|2023-10-20 16:40:00|33319.3|33291.3|33294.3|33266.3|33319.3|33291.3|33288.8|33260.8|0
1697820300000|2023-10-20 16:45:00|33293.3|33265.3|33330.3|33302.3|33330.8|33302.8|33291.8|33263.8|0
1697820600000|2023-10-20 16:50:00|33332.8|33304.8|33304.9|33276.9|33332.8|33304.8|33303.4|33275.4|0
1697820900000|2023-10-20 16:55:00|33303.4|33275.4|33340.4|33312.4|33353.4|33325.4|33301.4|33273.4|0
1697821200000|2023-10-20 17:00:00|33340.1|33312.1|33299.6|33271.6|33345.6|33317.6|33297.6|33269.6|0
1697821500000|2023-10-20 17:05:00|33301.6|33273.6|33266.6|33238.6|33304.6|33276.6|33257.1|33229.1|0
1697821800000|2023-10-20 17:10:00|33265.1|33237.1|33278.6|33250.6|33283.6|33255.6|33264.1|33236.1|0
1697822100000|2023-10-20 17:15:00|33275.6|33247.6|33355.6|33327.6|33366.6|33338.6|33265.6|33237.6|0
1697822400000|2023-10-20 17:20:00|33353.1|33325.1|33335.6|33307.6|33362.1|33334.1|33317.6|33289.6|0
1697822700000|2023-10-20 17:25:00|33336.6|33308.6|33323.6|33295.6|33341.1|33313.1|33309.1|33281.1|0
1697823000000|2023-10-20 17:30:00|33326.1|33298.1|33315.6|33287.6|33331.1|33303.1|33298.1|33270.1|0
1697823300000|2023-10-20 17:35:00|33314.1|33286.1|33295.1|33267.1|33327.6|33299.6|33295.1|33267.1|0
1697823600000|2023-10-20 17:40:00|33292.6|33264.6|33330.6|33302.6|33343.1|33315.1|33292.6|33264.6|0
1697823900000|2023-10-20 17:45:00|33329.6|33301.6|33294.6|33266.6|33336.1|33308.1|33289.6|33261.6|0
1697824200000|2023-10-20 17:50:00|33293.6|33265.6|33293.6|33265.6|33309.1|33281.1|33263.1|33235.1|0
1697824500000|2023-10-20 17:55:00|33295.6|33267.6|33319.1|33291.1|33320.6|33292.6|33289.1|33261.1|0
1697824800000|2023-10-20 18:00:00|33319.6|33291.6|33302.6|33274.6|33323.6|33295.6|33295.6|33267.6|0
1697825100000|2023-10-20 18:05:00|33303.6|33275.6|33309.6|33281.6|33320.1|33292.1|33281.1|33253.1|0
1697825400000|2023-10-20 18:10:00|33310.1|33282.1|33264.6|33236.6|33311.1|33283.1|33255.6|33227.6|0
1697825700000|2023-10-20 18:15:00|33264.1|33236.1|33242.6|33214.6|33268.1|33240.1|33225.6|33197.6|0
1697826000000|2023-10-20 18:20:00|33245.4|33217.4|33231.9|33203.9|33256.9|33228.9|33229.9|33201.9|0
1697826300000|2023-10-20 18:25:00|33232.9|33204.9|33222.9|33194.9|33239.4|33211.4|33213.9|33185.9|0
1697826600000|2023-10-20 18:30:00|33222.4|33194.4|33242.9|33214.9|33248.9|33220.9|33201.9|33173.9|0
1697826900000|2023-10-20 18:35:00|33243.9|33215.9|33237.4|33209.4|33273.9|33245.9|33229.9|33201.9|0
1697827200000|2023-10-20 18:40:00|33236.9|33208.9|33241.9|33213.9|33243.9|33215.9|33207.9|33179.9|0
1697827500000|2023-10-20 18:45:00|33241.4|33213.4|33235.9|33207.9|33256.4|33228.4|33225.9|33197.9|0
1697827800000|2023-10-20 18:50:00|33237.4|33209.4|33233.9|33205.9|33242.4|33214.4|33219.9|33191.9|0
1697828100000|2023-10-20 18:55:00|33232.9|33204.9|33224.9|33196.9|33263.9|33235.9|33213.9|33185.9|0
1697828400000|2023-10-20 19:00:00|33224.4|33196.4|33221.4|33193.4|33249.9|33221.9|33216.9|33188.9|0
1697828700000|2023-10-20 19:05:00|33221.9|33193.9|33207.4|33179.4|33242.9|33214.9|33204.4|33176.4|0
1697829000000|2023-10-20 19:10:00|33207.9|33179.9|33197.9|33169.9|33216.9|33188.9|33175.9|33147.9|0
1697829300000|2023-10-20 19:15:00|33196.9|33168.9|33245.4|33217.4|33248.9|33220.9|33187.4|33159.4|0
1697829600000|2023-10-20 19:20:00|33241.4|33213.4|33193.9|33165.9|33241.4|33213.4|33185.4|33157.4|0
1697829900000|2023-10-20 19:25:00|33191.9|33163.9|33208.9|33180.9|33210.9|33182.9|33158.9|33130.9|0
1697830200000|2023-10-20 19:30:00|33206.4|33178.4|33202.9|33174.9|33220.4|33192.4|33192.4|33164.4|0
1697830500000|2023-10-20 19:35:00|33200.4|33172.4|33195.9|33167.9|33212.9|33184.9|33179.9|33151.9|0
1697830800000|2023-10-20 19:40:00|33194.3|33166.3|33149.3|33121.3|33196.3|33168.3|33149.3|33121.3|0
1697831100000|2023-10-20 19:45:00|33148.3|33120.3|33177.3|33149.3|33184.3|33156.3|33137.3|33109.3|0
1697831400000|2023-10-20 19:50:00|33170.8|33142.8|33136.3|33108.3|33171.8|33143.8|33134.3|33106.3|0
1697831700000|2023-10-20 19:55:00|33142.8|33114.8|33136.3|33108.3|33172.3|33144.3|33131.3|33103.3|0
1697832000000|2023-10-20 20:00:00|33138.8|33110.8|33130.3|33102.3|33138.8|33110.8|33112.3|33084.3|0
1697832300000|2023-10-20 20:05:00|33129.8|33101.8|33116.3|33088.3|33153.3|33125.3|33112.3|33084.3|0
1697832600000|2023-10-20 20:10:00|33116.8|33088.8|33115.3|33087.3|33119.3|33091.3|33111.8|33083.8|0
1697832900000|2023-10-20 20:15:00|33115.8|33087.8|33110.3|33082.3|33120.3|33092.3|33102.3|33074.3|0
1697833200000|2023-10-20 20:20:00|33109.8|33081.8|33127.3|33099.3|33128.3|33100.3|33109.8|33081.8|0
1697833500000|2023-10-20 20:25:00|33127.8|33099.8|33128.3|33100.3|33134.3|33106.3|33123.3|33095.3|0
1697833800000|2023-10-20 20:30:00|33129.8|33101.8|33119.8|33091.8|33129.8|33101.8|33119.8|33091.8|0
1697834100000|2023-10-20 20:35:00|33119.3|33091.3|33109.3|33081.3|33120.3|33092.3|33109.3|33081.3|0
1697834400000|2023-10-20 20:40:00|33108.8|33080.8|33108.8|33080.8|33114.3|33086.3|33107.3|33079.3|0
1697834700000|2023-10-20 20:45:00|33109.3|33081.3|33115.8|33087.8|33116.8|33088.8|33106.8|33078.8|0
1697835000000|2023-10-20 20:50:00|33115.3|33087.3|33115.3|33087.3|33118.8|33090.8|33114.8|33086.8|0
1697835300000|2023-10-20 20:55:00|33114.8|33086.8|33102.9|33074.9|33120.3|33092.3|33102.9|33074.9|0
1697868900000|2023-10-21 06:15:00|33091.1|33063.1|33091.1|33063.1|33091.1|33063.1|33091.1|33063.1|0
1697869200000|2023-10-21 06:20:00|33105.1|33077.1|33105.1|33077.1|33105.1|33077.1|33105.1|33077.1|0
1697870400000|2023-10-21 06:40:00|33099.1|33071.1|33099.1|33071.1|33099.1|33071.1|33099.1|33071.1|0
1697871600000|2023-10-21 07:00:00|33098.5|33070.5|33093.2|33065.2|33098.5|33070.5|33093.2|33065.2|0
1697871900000|2023-10-21 07:05:00|33094.3|33066.3|33094.3|33066.3|33094.3|33066.3|33094.3|33066.3|0
1697873100000|2023-10-21 07:25:00|33096.9|33068.9|33096.9|33068.9|33096.9|33068.9|33096.9|33068.9|0
1697874300000|2023-10-21 07:45:00|33097.1|33069.1|33097.9|33069.9|33097.9|33069.9|33097.1|33069.1|0
1697874900000|2023-10-21 07:55:00|33099|33071|33099|33071|33099|33071|33099|33071|0
1697875800000|2023-10-21 08:10:00|33108.9|33080.9|33108.9|33080.9|33108.9|33080.9|33108.9|33080.9|0
1697876400000|2023-10-21 08:20:00|33108.7|33080.7|33108.7|33080.7|33108.7|33080.7|33108.7|33080.7|0
1697879700000|2023-10-21 09:15:00|33108.5|33080.5|33109.6|33081.6|33109.6|33081.6|33108.5|33080.5|0
1697880600000|2023-10-21 09:30:00|33113.6|33085.6|33113.6|33085.6|33113.6|33085.6|33113.6|33085.6|0
1697882100000|2023-10-21 09:55:00|33114.2|33086.2|33114.2|33086.2|33114.2|33086.2|33114.2|33086.2|0
1697882700000|2023-10-21 10:05:00|33123.2|33095.2|33123.2|33095.2|33123.2|33095.2|33123.2|33095.2|0
1697883900000|2023-10-21 10:25:00|33123.4|33095.4|33123.4|33095.4|33123.4|33095.4|33123.4|33095.4|0
1697884200000|2023-10-21 10:30:00|33123.6|33095.6|33123.6|33095.6|33123.6|33095.6|33123.6|33095.6|0
1697885100000|2023-10-21 10:45:00|33129.3|33101.3|33129.3|33101.3|33129.3|33101.3|33129.3|33101.3|0
1697891100000|2023-10-21 12:25:00|33129|33101|33129|33101|33129|33101|33129|33101|0
1697893800000|2023-10-21 13:10:00|33126|33098|33126|33098|33126|33098|33126|33098|0
1697894400000|2023-10-21 13:20:00|33116.2|33088.2|33116.2|33088.2|33116.2|33088.2|33116.2|33088.2|0
1697905200000|2023-10-21 16:20:00|33107.1|33079.1|33107.1|33079.1|33107.1|33079.1|33107.1|33079.1|0
1697906700000|2023-10-21 16:45:00|33118.4|33090.4|33129.8|33101.8|33129.8|33101.8|33118.4|33090.4|0
1697907000000|2023-10-21 16:50:00|33131.8|33103.8|33143.1|33115.1|33143.1|33115.1|33131.8|33103.8|0
1697907300000|2023-10-21 16:55:00|33144.1|33116.1|33141.8|33113.8|33144.1|33116.1|33141.8|33113.8|0
1697908500000|2023-10-21 17:15:00|33139.9|33111.9|33139.9|33111.9|33139.9|33111.9|33139.9|33111.9|0
1697914800000|2023-10-21 19:00:00|33151.2|33123.2|33153.2|33125.2|33153.2|33125.2|33151.2|33123.2|0
1697915100000|2023-10-21 19:05:00|33154|33126|33152.9|33124.9|33154|33126|33152.9|33124.9|0
1697917200000|2023-10-21 19:40:00|33164.2|33136.2|33167.2|33139.2|33167.2|33139.2|33164.2|33136.2|0
1697922300000|2023-10-21 21:05:00|33167.9|33139.9|33167.9|33139.9|33167.9|33139.9|33167.9|33139.9|0
1697926500000|2023-10-21 22:15:00|33167.6|33139.6|33167.6|33139.6|33167.6|33139.6|33167.6|33139.6|0
1697926800000|2023-10-21 22:20:00|33166.5|33138.5|33166.5|33138.5|33166.5|33138.5|33166.5|33138.5|0
1697931000000|2023-10-21 23:30:00|33165.3|33137.3|33165.3|33137.3|33165.3|33137.3|33165.3|33137.3|0
1697931300000|2023-10-21 23:35:00|33154|33126|33152|33124|33154|33126|33152|33124|0
1697932200000|2023-10-21 23:50:00|33150.8|33122.8|33150.8|33122.8|33150.8|33122.8|33150.8|33122.8|0
1697933400000|2023-10-22 00:10:00|33148.8|33120.8|33148.8|33120.8|33148.8|33120.8|33148.8|33120.8|0
1697938500000|2023-10-22 01:35:00|33153.7|33125.7|33153.7|33125.7|33153.7|33125.7|33153.7|33125.7|0
1697956800000|2023-10-22 06:40:00|33157.1|33129.1|33187.6|33159.6|33187.6|33159.6|33157.1|33129.1|0
1697957400000|2023-10-22 06:50:00|33186.4|33158.4|33186.4|33158.4|33186.4|33158.4|33186.4|33158.4|0
1697958300000|2023-10-22 07:05:00|33203.4|33175.4|33203.4|33175.4|33203.4|33175.4|33203.4|33175.4|0
1697958600000|2023-10-22 07:10:00|33203.1|33175.1|33203.1|33175.1|33203.1|33175.1|33203.1|33175.1|0
1697959200000|2023-10-22 07:20:00|33201.9|33173.9|33201.9|33173.9|33201.9|33173.9|33201.9|33173.9|0
1697959500000|2023-10-22 07:25:00|33218.9|33190.9|33216.6|33188.6|33218.9|33190.9|33216.6|33188.6|0
1697959800000|2023-10-22 07:30:00|33216.4|33188.4|33216.4|33188.4|33216.4|33188.4|33216.4|33188.4|0
1697960100000|2023-10-22 07:35:00|33207.3|33179.3|33207.1|33179.1|33207.3|33179.3|33207.1|33179.1|0
1697960400000|2023-10-22 07:40:00|33202.3|33174.3|33197.5|33169.5|33202.3|33174.3|33197.5|33169.5|0
1697960700000|2023-10-22 07:45:00|33197.2|33169.2|33197.2|33169.2|33197.2|33169.2|33197.2|33169.2|0
1697961300000|2023-10-22 07:55:00|33196.3|33168.3|33196.3|33168.3|33196.3|33168.3|33196.3|33168.3|0
1697961900000|2023-10-22 08:05:00|33196.1|33168.1|33195.8|33167.8|33196.1|33168.1|33195.8|33167.8|0
1697962500000|2023-10-22 08:15:00|33195.6|33167.6|33193.9|33165.9|33195.6|33167.6|33193.9|33165.9|0
1697962800000|2023-10-22 08:20:00|33194|33166|33194|33166|33194|33166|33194|33166|0
1697963100000|2023-10-22 08:25:00|33193.4|33165.4|33190|33162|33193.4|33165.4|33190|33162|0
1697964300000|2023-10-22 08:45:00|33178.7|33150.7|33178.7|33150.7|33178.7|33150.7|33178.7|33150.7|0
1697966400000|2023-10-22 09:20:00|33178.5|33150.5|33178.5|33150.5|33178.5|33150.5|33178.5|33150.5|0
1697967600000|2023-10-22 09:40:00|33189.8|33161.8|33189.8|33161.8|33189.8|33161.8|33189.8|33161.8|0
1697967900000|2023-10-22 09:45:00|33194.3|33166.3|33182.8|33154.8|33194.3|33166.3|33182.8|33154.8|0
1697969100000|2023-10-22 10:05:00|33183.9|33155.9|33183.9|33155.9|33183.9|33155.9|33183.9|33155.9|0
1697969700000|2023-10-22 10:15:00|33193|33165|33193|33165|33193|33165|33193|33165|0
1697970000000|2023-10-22 10:20:00|33209.9|33181.9|33209.9|33181.9|33209.9|33181.9|33209.9|33181.9|0
1697970300000|2023-10-22 10:25:00|33209|33181|33209.2|33181.2|33209.2|33181.2|33209|33181|0
1697970900000|2023-10-22 10:35:00|33208.1|33180.1|33208.1|33180.1|33208.1|33180.1|33208.1|33180.1|0
1697971200000|2023-10-22 10:40:00|33206.3|33178.3|33206|33178|33206.3|33178.3|33206|33178|0
1697971500000|2023-10-22 10:45:00|33194.7|33166.7|33183.4|33155.4|33194.7|33166.7|33183.4|33155.4|0
1697972700000|2023-10-22 11:05:00|33200.4|33172.4|33200.4|33172.4|33200.4|33172.4|33200.4|33172.4|0
1697973000000|2023-10-22 11:10:00|33189.1|33161.1|33189.1|33161.1|33189.1|33161.1|33189.1|33161.1|0
1697973600000|2023-10-22 11:20:00|33183.4|33155.4|33183.4|33155.4|33183.4|33155.4|33183.4|33155.4|0
1697975400000|2023-10-22 11:50:00|33183|33155|33199.9|33171.9|33199.9|33171.9|33183|33155|0
1697977800000|2023-10-22 12:30:00|33183|33155|33183|33155|33183|33155|33183|33155|0
1697982000000|2023-10-22 13:40:00|33182.7|33154.7|33182.4|33154.4|33182.7|33154.7|33182.4|33154.4|0
1697982600000|2023-10-22 13:50:00|33176.7|33148.7|33176.7|33148.7|33176.7|33148.7|33176.7|33148.7|0
1697982900000|2023-10-22 13:55:00|33173.3|33145.3|33173.3|33145.3|33173.3|33145.3|33173.3|33145.3|0
1697987700000|2023-10-22 15:15:00|33173.1|33145.1|33173.1|33145.1|33173.1|33145.1|33173.1|33145.1|0
1697991600000|2023-10-22 16:20:00|33173.3|33145.3|33175.3|33147.3|33175.3|33147.3|33173.3|33145.3|0
1697992500000|2023-10-22 16:35:00|33176.3|33148.3|33176.3|33148.3|33176.3|33148.3|33176.3|33148.3|0
1697994300000|2023-10-22 17:05:00|33175.2|33147.2|33175.2|33147.2|33175.2|33147.2|33175.2|33147.2|0
1697994600000|2023-10-22 17:10:00|33174|33146|33174|33146|33174|33146|33174|33146|0
1697994900000|2023-10-22 17:15:00|33173.5|33145.5|33173.2|33145.2|33173.5|33145.5|33173.2|33145.2|0
1697996100000|2023-10-22 17:35:00|33173|33145|33172.3|33144.3|33173|33145|33172.3|33144.3|0
1697997000000|2023-10-22 17:50:00|33173.5|33145.5|33173.5|33145.5|33173.5|33145.5|33173.5|33145.5|0
1697998200000|2023-10-22 18:10:00|33170.2|33142.2|33170.2|33142.2|33170.2|33142.2|33170.2|33142.2|0
1697999100000|2023-10-22 18:25:00|33181.8|33153.8|33181.8|33153.8|33181.8|33153.8|33181.8|33153.8|0
1697999700000|2023-10-22 18:35:00|33180.7|33152.7|33180.7|33152.7|33180.7|33152.7|33180.7|33152.7|0
1698001200000|2023-10-22 19:00:00|33180.5|33152.5|33180.3|33152.3|33180.5|33152.5|33180.3|33152.3|0
1698001500000|2023-10-22 19:05:00|33179.8|33151.8|33179.8|33151.8|33179.8|33151.8|33179.8|33151.8|0
1698003000000|2023-10-22 19:30:00|33175.3|33147.3|33176.3|33148.3|33176.3|33148.3|33175.3|33147.3|0
1698006000000|2023-10-22 20:20:00|33175.7|33147.7|33175.7|33147.7|33175.7|33147.7|33175.7|33147.7|0
1698007200000|2023-10-22 20:40:00|33175.4|33147.4|33175.4|33147.4|33175.4|33147.4|33175.4|33147.4|0
1698007500000|2023-10-22 20:45:00|33175.2|33147.2|33175.2|33147.2|33175.2|33147.2|33175.2|33147.2|0
1698008700000|2023-10-22 21:05:00|33175.4|33147.4|33175.4|33147.4|33175.4|33147.4|33175.4|33147.4|0
1698009000000|2023-10-22 21:10:00|33173.2|33145.2|33173|33145|33173.2|33145.2|33173|33145|0
1698009600000|2023-10-22 21:20:00|33174.1|33146.1|33174.1|33146.1|33174.1|33146.1|33174.1|33146.1|0
1698009900000|2023-10-22 21:25:00|33185.4|33157.4|33185.4|33157.4|33185.4|33157.4|33185.4|33157.4|0
1698010500000|2023-10-22 21:35:00|33185.3|33157.3|33184.7|33156.7|33185.3|33157.3|33183|33155|0
1698012000000|2023-10-22 22:00:00|33105.1|33077.1|33179.1|33151.1|33214.6|33186.6|33105.1|33077.1|0
1698012300000|2023-10-22 22:05:00|33177.6|33149.6|33186.1|33158.1|33192.1|33164.1|33172.6|33144.6|0
1698012600000|2023-10-22 22:10:00|33184.6|33156.6|33201.1|33173.1|33205.1|33177.1|33178.1|33150.1|0
1698012900000|2023-10-22 22:15:00|33201.6|33173.6|33185.6|33157.6|33203.1|33175.1|33185.6|33157.6|0
1698013200000|2023-10-22 22:20:00|33186.1|33158.1|33188.1|33160.1|33193.1|33165.1|33185.1|33157.1|0
1698013500000|2023-10-22 22:25:00|33188.6|33160.6|33191.1|33163.1|33193.1|33165.1|33186.6|33158.6|0
1698013800000|2023-10-22 22:30:00|33192.1|33164.1|33190.1|33162.1|33195.1|33167.1|33188.1|33160.1|0
1698014100000|2023-10-22 22:35:00|33191.1|33163.1|33181.6|33153.6|33192.6|33164.6|33175.1|33147.1|0
1698014400000|2023-10-22 22:40:00|33182.1|33154.1|33186.1|33158.1|33188.1|33160.1|33182.1|33154.1|0
1698014700000|2023-10-22 22:45:00|33185.6|33157.6|33187.6|33159.6|33194.1|33166.1|33185.1|33157.1|0
1698015000000|2023-10-22 22:50:00|33187.1|33159.1|33190.6|33162.6|33191.6|33163.6|33186.6|33158.6|0
1698015300000|2023-10-22 22:55:00|33191.1|33163.1|33202.6|33174.6|33202.6|33174.6|33190.1|33162.1|0
1698015600000|2023-10-22 23:00:00|33201.1|33173.1|33201.1|33173.1|33204.1|33176.1|33199.1|33171.1|0
1698015900000|2023-10-22 23:05:00|33201.6|33173.6|33208.6|33180.6|33208.6|33180.6|33201.6|33173.6|0
1698016200000|2023-10-22 23:10:00|33209.1|33181.1|33208.6|33180.6|33214.1|33186.1|33208.6|33180.6|0
1698016500000|2023-10-22 23:15:00|33209.1|33181.1|33206.1|33178.1|33212.6|33184.6|33206.1|33178.1|0
1698016800000|2023-10-22 23:20:00|33205.1|33177.1|33200.1|33172.1|33209.1|33181.1|33200.1|33172.1|0
1698017100000|2023-10-22 23:25:00|33201.1|33173.1|33198.1|33170.1|33202.6|33174.6|33194.6|33166.6|0
1698017400000|2023-10-22 23:30:00|33197.6|33169.6|33201.1|33173.1|33207.1|33179.1|33196.1|33168.1|0
1698017700000|2023-10-22 23:35:00|33200.6|33172.6|33205.1|33177.1|33205.6|33177.6|33199.6|33171.6|0
1698018000000|2023-10-22 23:40:00|33205.6|33177.6|33211.1|33183.1|33213.1|33185.1|33204.1|33176.1|0
1698018300000|2023-10-22 23:45:00|33211.6|33183.6|33208.1|33180.1|33213.1|33185.1|33202.6|33174.6|0
1698018600000|2023-10-22 23:50:00|33208.6|33180.6|33213.1|33185.1|33221.6|33193.6|33208.6|33180.6|0
1698018900000|2023-10-22 23:55:00|33213.6|33185.6|33220.1|33192.1|33221.6|33193.6|33212.6|33184.6|0
1698019200000|2023-10-23 00:00:00|33218.1|33190.1|33213.1|33185.1|33224.1|33196.1|33212.6|33184.6|0
1698019500000|2023-10-23 00:05:00|33214.1|33186.1|33213.1|33185.1|33216.6|33188.6|33209.6|33181.6|0
1698019800000|2023-10-23 00:10:00|33212.6|33184.6|33217.1|33189.1|33221.6|33193.6|33209.6|33181.6|0
1698020100000|2023-10-23 00:15:00|33216.6|33188.6|33202.1|33174.1|33217.1|33189.1|33201.6|33173.6|0
1698020400000|2023-10-23 00:20:00|33202.6|33174.6|33199.6|33171.6|33208.1|33180.1|33195.1|33167.1|0
1698020700000|2023-10-23 00:25:00|33199.1|33171.1|33190.6|33162.6|33201.6|33173.6|33186.1|33158.1|0
1698021000000|2023-10-23 00:30:00|33191.1|33163.1|33197.1|33169.1|33197.6|33169.6|33185.6|33157.6|0
1698021300000|2023-10-23 00:35:00|33199.1|33171.1|33196.6|33168.6|33199.1|33171.1|33193.1|33165.1|0
1698021600000|2023-10-23 00:40:00|33196.1|33168.1|33189.1|33161.1|33204.1|33176.1|33189.1|33161.1|0
1698021900000|2023-10-23 00:45:00|33189.6|33161.6|33197.1|33169.1|33202.1|33174.1|33186.6|33158.6|0
1698022200000|2023-10-23 00:50:00|33197.6|33169.6|33196.6|33168.6|33198.1|33170.1|33190.6|33162.6|0
1698022500000|2023-10-23 00:55:00|33197.1|33169.1|33200.6|33172.6|33203.6|33175.6|33195.1|33167.1|0
1698022800000|2023-10-23 01:00:00|33201.1|33173.1|33197.1|33169.1|33203.6|33175.6|33196.1|33168.1|0
1698023100000|2023-10-23 01:05:00|33196.6|33168.6|33194.6|33166.6|33204.1|33176.1|33190.6|33162.6|0
1698023400000|2023-10-23 01:10:00|33196.1|33168.1|33191.1|33163.1|33200.1|33172.1|33191.1|33163.1|0
1698023700000|2023-10-23 01:15:00|33191.6|33163.6|33192.6|33164.6|33195.1|33167.1|33191.1|33163.1|0
1698024000000|2023-10-23 01:20:00|33192.1|33164.1|33191.1|33163.1|33195.6|33167.6|33189.6|33161.6|0
1698024300000|2023-10-23 01:25:00|33190.6|33162.6|33190.1|33162.1|33195.1|33167.1|33188.6|33160.6|0
1698024600000|2023-10-23 01:30:00|33189.6|33161.6|33200.6|33172.6|33201.1|33173.1|33189.1|33161.1|0
1698024900000|2023-10-23 01:35:00|33200.1|33172.1|33213.6|33185.6|33215.1|33187.1|33199.1|33171.1|0
1698025200000|2023-10-23 01:40:00|33213.1|33185.1|33209.1|33181.1|33214.6|33186.6|33204.6|33176.6|0
1698025500000|2023-10-23 01:45:00|33208.6|33180.6|33208.1|33180.1|33211.6|33183.6|33206.6|33178.6|0
1698025800000|2023-10-23 01:50:00|33208.6|33180.6|33211.1|33183.1|33213.6|33185.6|33208.6|33180.6|0
1698026100000|2023-10-23 01:55:00|33210.6|33182.6|33204.6|33176.6|33210.6|33182.6|33202.6|33174.6|0
1698026400000|2023-10-23 02:00:00|33203.6|33175.6|33204.6|33176.6|33207.6|33179.6|33201.6|33173.6|0
1698026700000|2023-10-23 02:05:00|33205.1|33177.1|33198.1|33170.1|33206.6|33178.6|33197.6|33169.6|0
1698027000000|2023-10-23 02:10:00|33197.6|33169.6|33190.6|33162.6|33198.6|33170.6|33189.6|33161.6|0
1698027300000|2023-10-23 02:15:00|33191.6|33163.6|33191.6|33163.6|33192.6|33164.6|33185.6|33157.6|0
1698027600000|2023-10-23 02:20:00|33191.1|33163.1|33186.6|33158.6|33193.6|33165.6|33184.6|33156.6|0
1698027900000|2023-10-23 02:25:00|33186.1|33158.1|33174.6|33146.6|33186.1|33158.1|33173.6|33145.6|0
1698028200000|2023-10-23 02:30:00|33175.6|33147.6|33176.1|33148.1|33178.6|33150.6|33174.6|33146.6|0
1698028500000|2023-10-23 02:35:00|33177.1|33149.1|33174.1|33146.1|33178.6|33150.6|33173.1|33145.1|0
1698028800000|2023-10-23 02:40:00|33174.6|33146.6|33171.6|33143.6|33175.6|33147.6|33170.6|33142.6|0
1698029100000|2023-10-23 02:45:00|33171.1|33143.1|33172.1|33144.1|33172.6|33144.6|33168.6|33140.6|0
1698029400000|2023-10-23 02:50:00|33171.6|33143.6|33172.6|33144.6|33174.6|33146.6|33170.1|33142.1|0
1698029700000|2023-10-23 02:55:00|33172.1|33144.1|33170.1|33142.1|33173.6|33145.6|33168.6|33140.6|0
1698030000000|2023-10-23 03:00:00|33170.6|33142.6|33182.6|33154.6|33184.6|33156.6|33170.6|33142.6|0
1698030300000|2023-10-23 03:05:00|33183.1|33155.1|33189.1|33161.1|33189.1|33161.1|33182.6|33154.6|0
1698030600000|2023-10-23 03:10:00|33190.1|33162.1|33196.6|33168.6|33197.6|33169.6|33190.1|33162.1|0
1698030900000|2023-10-23 03:15:00|33197.1|33169.1|33191.6|33163.6|33198.1|33170.1|33190.6|33162.6|0
1698031200000|2023-10-23 03:20:00|33191.1|33163.1|33193.1|33165.1|33196.6|33168.6|33191.1|33163.1|0
1698031500000|2023-10-23 03:25:00|33192.6|33164.6|33193.6|33165.6|33197.6|33169.6|33192.6|33164.6|0
1698031800000|2023-10-23 03:30:00|33194.1|33166.1|33192.6|33164.6|33194.6|33166.6|33187.6|33159.6|0
1698032100000|2023-10-23 03:35:00|33192.1|33164.1|33184.1|33156.1|33192.1|33164.1|33183.6|33155.6|0
1698032400000|2023-10-23 03:40:00|33183.6|33155.6|33192.1|33164.1|33193.1|33165.1|33183.6|33155.6|0
1698032700000|2023-10-23 03:45:00|33191.6|33163.6|33189.6|33161.6|33194.1|33166.1|33188.6|33160.6|0
1698033000000|2023-10-23 03:50:00|33189.1|33161.1|33189.1|33161.1|33191.1|33163.1|33185.6|33157.6|0
1698033300000|2023-10-23 03:55:00|33188.6|33160.6|33178.6|33150.6|33189.1|33161.1|33177.6|33149.6|0
1698033600000|2023-10-23 04:00:00|33178.1|33150.1|33183.6|33155.6|33185.6|33157.6|33176.6|33148.6|0
1698033900000|2023-10-23 04:05:00|33183.1|33155.1|33185.1|33157.1|33185.6|33157.6|33181.6|33153.6|0
1698034200000|2023-10-23 04:10:00|33184.6|33156.6|33187.1|33159.1|33189.6|33161.6|33184.6|33156.6|0
1698034500000|2023-10-23 04:15:00|33187.6|33159.6|33186.1|33158.1|33189.1|33161.1|33184.1|33156.1|0
1698034800000|2023-10-23 04:20:00|33186.6|33158.6|33187.6|33159.6|33189.1|33161.1|33186.1|33158.1|0
1698035100000|2023-10-23 04:25:00|33186.6|33158.6|33186.1|33158.1|33188.6|33160.6|33185.6|33157.6|0
1698035400000|2023-10-23 04:30:00|33185.6|33157.6|33186.6|33158.6|33188.6|33160.6|33184.6|33156.6|0
1698035700000|2023-10-23 04:35:00|33186.1|33158.1|33179.6|33151.6|33186.1|33158.1|33175.6|33147.6|0
1698036000000|2023-10-23 04:40:00|33178.6|33150.6|33178.1|33150.1|33187.1|33159.1|33172.6|33144.6|0
1698036300000|2023-10-23 04:45:00|33177.6|33149.6|33183.1|33155.1|33184.1|33156.1|33177.6|33149.6|0
1698036600000|2023-10-23 04:50:00|33183.6|33155.6|33185.6|33157.6|33186.1|33158.1|33181.1|33153.1|0
1698036900000|2023-10-23 04:55:00|33186.1|33158.1|33186.6|33158.6|33189.6|33161.6|33185.1|33157.1|0
1698037200000|2023-10-23 05:00:00|33186.1|33158.1|33192.6|33164.6|33192.6|33164.6|33186.1|33158.1|0
1698037500000|2023-10-23 05:05:00|33192.1|33164.1|33192.1|33164.1|33206.1|33178.1|33191.6|33163.6|0
1698037800000|2023-10-23 05:10:00|33192.6|33164.6|33188.1|33160.1|33193.1|33165.1|33187.6|33159.6|0
1698038100000|2023-10-23 05:15:00|33188.6|33160.6|33186.6|33158.6|33190.1|33162.1|33182.1|33154.1|0
1698038400000|2023-10-23 05:20:00|33186.1|33158.1|33189.6|33161.6|33191.6|33163.6|33185.6|33157.6|0
1698038700000|2023-10-23 05:25:00|33189.1|33161.1|33196.6|33168.6|33200.6|33172.6|33189.1|33161.1|0
1698039000000|2023-10-23 05:30:00|33196.1|33168.1|33197.6|33169.6|33198.6|33170.6|33194.6|33166.6|0
1698039300000|2023-10-23 05:35:00|33197.1|33169.1|33204.6|33176.6|33204.6|33176.6|33194.6|33166.6|0
1698039600000|2023-10-23 05:40:00|33205.1|33177.1|33197.1|33169.1|33205.6|33177.6|33195.1|33167.1|0
1698039900000|2023-10-23 05:45:00|33196.6|33168.6|33198.6|33170.6|33199.6|33171.6|33195.6|33167.6|0
1698040200000|2023-10-23 05:50:00|33199.1|33171.1|33194.1|33166.1|33203.6|33175.6|33194.1|33166.1|0
1698040500000|2023-10-23 05:55:00|33194.6|33166.6|33192.1|33164.1|33197.6|33169.6|33192.1|33164.1|0
1698040800000|2023-10-23 06:00:00|33191.6|33163.6|33192.6|33164.6|33202.6|33174.6|33190.1|33162.1|0
1698041100000|2023-10-23 06:05:00|33192.1|33164.1|33189.1|33161.1|33198.6|33170.6|33188.6|33160.6|0
1698041400000|2023-10-23 06:10:00|33189.6|33161.6|33186.6|33158.6|33195.6|33167.6|33186.6|33158.6|0
1698041700000|2023-10-23 06:15:00|33186.1|33158.1|33180.1|33152.1|33187.6|33159.6|33179.6|33151.6|0
1698042000000|2023-10-23 06:20:00|33180.6|33152.6|33194.6|33166.6|33196.6|33168.6|33180.6|33152.6|0
1698042300000|2023-10-23 06:25:00|33194.1|33166.1|33196.1|33168.1|33197.1|33169.1|33192.1|33164.1|0
1698042600000|2023-10-23 06:30:00|33196.6|33168.6|33202.1|33174.1|33202.1|33174.1|33194.6|33166.6|0
1698042900000|2023-10-23 06:35:00|33202.6|33174.6|33202.1|33174.1|33205.6|33177.6|33199.1|33171.1|0
1698043200000|2023-10-23 06:40:00|33201.6|33173.6|33201.6|33173.6|33202.6|33174.6|33197.6|33169.6|0
1698043500000|2023-10-23 06:45:00|33201.1|33173.1|33201.6|33173.6|33201.6|33173.6|33196.1|33168.1|0
1698043800000|2023-10-23 06:50:00|33202.1|33174.1|33201.6|33173.6|33202.6|33174.6|33196.6|33168.6|0
1698044100000|2023-10-23 06:55:00|33202.1|33174.1|33188.6|33160.6|33202.6|33174.6|33187.1|33159.1|0
1698044400000|2023-10-23 07:00:00|33187.6|33159.6|33174.1|33146.1|33187.6|33159.6|33159.1|33131.1|0
1698044700000|2023-10-23 07:05:00|33175.1|33147.1|33163.1|33135.1|33182.6|33154.6|33161.6|33133.6|0
1698045000000|2023-10-23 07:10:00|33162.6|33134.6|33150.1|33122.1|33163.1|33135.1|33141.6|33113.6|0
1698045300000|2023-10-23 07:15:00|33149.1|33121.1|33144.6|33116.6|33158.1|33130.1|33138.6|33110.6|0
1698045600000|2023-10-23 07:20:00|33145.6|33117.6|33147.1|33119.1|33163.1|33135.1|33129.6|33101.6|0
1698045900000|2023-10-23 07:25:00|33146.6|33118.6|33127.1|33099.1|33152.1|33124.1|33126.6|33098.6|0
1698046200000|2023-10-23 07:30:00|33124.6|33096.6|33114.6|33086.6|33131.1|33103.1|33112.6|33084.6|0
1698046500000|2023-10-23 07:35:00|33114.1|33086.1|33102.1|33074.1|33126.1|33098.1|33099.1|33071.1|0
1698046800000|2023-10-23 07:40:00|33103.6|33075.6|33076.1|33048.1|33104.1|33076.1|33069.6|33041.6|0
1698047100000|2023-10-23 07:45:00|33073.6|33045.6|33095.6|33067.6|33103.1|33075.1|33073.6|33045.6|0
1698047400000|2023-10-23 07:50:00|33094.1|33066.1|33070.1|33042.1|33097.6|33069.6|33069.1|33041.1|0
1698047700000|2023-10-23 07:55:00|33070.6|33042.6|33052.1|33024.1|33070.6|33042.6|33049.1|33021.1|0
1698048000000|2023-10-23 08:00:00|33053.1|33025.1|33049.1|33021.1|33058.1|33030.1|33038.1|33010.1|0
1698048300000|2023-10-23 08:05:00|33049.6|33021.6|33064.1|33036.1|33085.1|33057.1|33046.6|33018.6|0
1698048600000|2023-10-23 08:10:00|33059.6|33031.6|33075.1|33047.1|33081.6|33053.6|33057.1|33029.1|0
1698048900000|2023-10-23 08:15:00|33075.6|33047.6|33096.6|33068.6|33099.6|33071.6|33072.1|33044.1|0
1698049200000|2023-10-23 08:20:00|33096.1|33068.1|33094.1|33066.1|33099.1|33071.1|33080.6|33052.6|0
1698049500000|2023-10-23 08:25:00|33094.6|33066.6|33092.1|33064.1|33096.6|33068.6|33081.1|33053.1|0
1698049800000|2023-10-23 08:30:00|33091.1|33063.1|33083.1|33055.1|33097.1|33069.1|33068.6|33040.6|0
1698050100000|2023-10-23 08:35:00|33083.6|33055.6|33092.6|33064.6|33106.1|33078.1|33068.1|33040.1|0
1698050400000|2023-10-23 08:40:00|33094.1|33066.1|33085.6|33057.6|33097.1|33069.1|33078.6|33050.6|0
1698050700000|2023-10-23 08:45:00|33085.1|33057.1|33089.1|33061.1|33103.6|33075.6|33081.1|33053.1|0
1698051000000|2023-10-23 08:50:00|33088.1|33060.1|33080.6|33052.6|33097.1|33069.1|33073.1|33045.1|0
1698051300000|2023-10-23 08:55:00|33080.1|33052.1|33078.1|33050.1|33097.6|33069.6|33075.1|33047.1|0
1698051600000|2023-10-23 09:00:00|33077.6|33049.6|33049.1|33021.1|33079.1|33051.1|33042.6|33014.6|0
1698051900000|2023-10-23 09:05:00|33048.1|33020.1|33032.6|33004.6|33053.6|33025.6|33030.1|33002.1|0
1698052200000|2023-10-23 09:10:00|33031.1|33003.1|33014.1|32986.1|33035.1|33007.1|33010.1|32982.1|0
1698052500000|2023-10-23 09:15:00|33016.6|32988.6|33031.6|33003.6|33042.6|33014.6|33014.6|32986.6|0
1698052800000|2023-10-23 09:20:00|33032.1|33004.1|33019.1|32991.1|33035.1|33007.1|33019.1|32991.1|0
1698053100000|2023-10-23 09:25:00|33018.6|32990.6|32982.6|32954.6|33020.1|32992.1|32982.1|32954.1|0
1698053400000|2023-10-23 09:30:00|32987.6|32959.6|32953.6|32925.6|32987.6|32959.6|32942.1|32914.1|0
1698053700000|2023-10-23 09:35:00|32959.6|32931.6|32932.6|32904.6|32960.6|32932.6|32925.1|32897.1|0
1698054000000|2023-10-23 09:40:00|32931.1|32903.1|32944.1|32916.1|32949.6|32921.6|32924.1|32896.1|0
1698054300000|2023-10-23 09:45:00|32943.1|32915.1|32932.6|32904.6|32944.1|32916.1|32917.1|32889.1|0
1698054600000|2023-10-23 09:50:00|32933.1|32905.1|32936.1|32908.1|32944.1|32916.1|32927.6|32899.6|0
1698054900000|2023-10-23 09:55:00|32935.6|32907.6|32922.1|32894.1|32943.6|32915.6|32918.1|32890.1|0
1698055200000|2023-10-23 10:00:00|32921.6|32893.6|32957.6|32929.6|32958.1|32930.1|32917.6|32889.6|0
1698055500000|2023-10-23 10:05:00|32956.1|32928.1|32947.6|32919.6|32958.6|32930.6|32939.6|32911.6|0
1698055800000|2023-10-23 10:10:00|32947.1|32919.1|32939.1|32911.1|32950.6|32922.6|32930.6|32902.6|0
1698056100000|2023-10-23 10:15:00|32939.6|32911.6|32942.1|32914.1|32961.6|32933.6|32931.6|32903.6|0
1698056400000|2023-10-23 10:20:00|32943.1|32915.1|32946.1|32918.1|32951.6|32923.6|32936.6|32908.6|0
1698056700000|2023-10-23 10:25:00|32945.1|32917.1|32942.1|32914.1|32956.6|32928.6|32940.1|32912.1|0
1698057000000|2023-10-23 10:30:00|32943.1|32915.1|32947.6|32919.6|32953.1|32925.1|32942.1|32914.1|0
1698057300000|2023-10-23 10:35:00|32948.1|32920.1|32959.1|32931.1|32963.6|32935.6|32943.6|32915.6|0
1698057600000|2023-10-23 10:40:00|32958.6|32930.6|32966.1|32938.1|32966.6|32938.6|32947.6|32919.6|0
1698057900000|2023-10-23 10:45:00|32966.6|32938.6|32968.1|32940.1|32976.1|32948.1|32961.1|32933.1|0
1698058200000|2023-10-23 10:50:00|32968.6|32940.6|32966.1|32938.1|32971.1|32943.1|32962.1|32934.1|0
1698058500000|2023-10-23 10:55:00|32964.1|32936.1|32968.6|32940.6|32970.6|32942.6|32956.1|32928.1|0
1698058800000|2023-10-23 11:00:00|32973.1|32945.1|32969.1|32941.1|32980.1|32952.1|32962.1|32934.1|0
1698059100000|2023-10-23 11:05:00|32969.6|32941.6|32961.1|32933.1|32976.1|32948.1|32958.1|32930.1|0
1698059400000|2023-10-23 11:10:00|32961.6|32933.6|32972.1|32944.1|32978.1|32950.1|32961.1|32933.1|0
1698059700000|2023-10-23 11:15:00|32973.1|32945.1|32977.1|32949.1|32985.1|32957.1|32970.6|32942.6|0
1698060000000|2023-10-23 11:20:00|32977.6|32949.6|32970.1|32942.1|32981.1|32953.1|32969.6|32941.6|0
1698060300000|2023-10-23 11:25:00|32969.6|32941.6|32972.1|32944.1|32979.6|32951.6|32960.6|32932.6|0
1698060600000|2023-10-23 11:30:00|32971.6|32943.6|32976.1|32948.1|32977.6|32949.6|32960.6|32932.6|0
1698060900000|2023-10-23 11:35:00|32976.6|32948.6|33003.1|32975.1|33004.6|32976.6|32968.1|32940.1|0
1698061200000|2023-10-23 11:40:00|33003.6|32975.6|33014.1|32986.1|33015.1|32987.1|32996.1|32968.1|0
1698061500000|2023-10-23 11:45:00|33014.6|32986.6|32999.6|32971.6|33017.6|32989.6|32999.6|32971.6|0
1698061800000|2023-10-23 11:50:00|33000.1|32972.1|33001.1|32973.1|33005.6|32977.6|32998.6|32970.6|0
1698062100000|2023-10-23 11:55:00|33004.1|32976.1|32988.1|32960.1|33005.6|32977.6|32976.1|32948.1|0
1698062400000|2023-10-23 12:00:00|32987.1|32959.1|32970.1|32942.1|32993.6|32965.6|32958.1|32930.1|0
1698062700000|2023-10-23 12:05:00|32969.6|32941.6|32961.1|32933.1|32976.1|32948.1|32952.1|32924.1|0
1698063000000|2023-10-23 12:10:00|32965.1|32937.1|32964.1|32936.1|32981.1|32953.1|32964.1|32936.1|0
1698063300000|2023-10-23 12:15:00|32964.6|32936.6|33001.1|32973.1|33009.1|32981.1|32960.1|32932.1|0
1698063600000|2023-10-23 12:20:00|33000.6|32972.6|33012.1|32984.1|33019.1|32991.1|33000.6|32972.6|0
1698063900000|2023-10-23 12:25:00|33013.1|32985.1|33010.6|32982.6|33039.6|33011.6|33010.6|32982.6|0
1698064200000|2023-10-23 12:30:00|33010.1|32982.1|33013.1|32985.1|33023.1|32995.1|32998.6|32970.6|0
1698064500000|2023-10-23 12:35:00|33012.6|32984.6|33024.1|32996.1|33030.6|33002.6|33009.1|32981.1|0
1698064800000|2023-10-23 12:40:00|33023.6|32995.6|33020.6|32992.6|33031.1|33003.1|33017.1|32989.1|0
1698065100000|2023-10-23 12:45:00|33021.1|32993.1|32996.6|32968.6|33022.1|32994.1|32993.1|32965.1|0
1698065400000|2023-10-23 12:50:00|32996.1|32968.1|32991.6|32963.6|33002.6|32974.6|32990.6|32962.6|0
1698065700000|2023-10-23 12:55:00|32991.1|32963.1|32985.1|32957.1|33000.1|32972.1|32982.6|32954.6|0
1698066000000|2023-10-23 13:00:00|32988.1|32960.1|33007.1|32979.1|33007.1|32979.1|32987.1|32959.1|0
1698066300000|2023-10-23 13:05:00|33008.6|32980.6|32990.6|32962.6|33018.1|32990.1|32990.1|32962.1|0
1698066600000|2023-10-23 13:10:00|32991.6|32963.6|32986.1|32958.1|32999.1|32971.1|32981.6|32953.6|0
1698066900000|2023-10-23 13:15:00|32987.1|32959.1|32975.1|32947.1|32991.1|32963.1|32971.1|32943.1|0
1698067200000|2023-10-23 13:20:00|32976.1|32948.1|32979.1|32951.1|32979.1|32951.1|32958.1|32930.1|0
1698067500000|2023-10-23 13:25:00|32979.6|32951.6|33009.1|32981.1|33009.1|32981.1|32975.1|32947.1|0
1698067800000|2023-10-23 13:30:00|33011.1|32983.1|32976.1|32948.1|33025.1|32997.1|32943.6|32915.6|0
1698068100000|2023-10-23 13:35:00|32975.6|32947.6|32968.6|32940.6|32989.1|32961.1|32935.6|32907.6|0
1698068400000|2023-10-23 13:40:00|32964.1|32936.1|32927.6|32899.6|32973.6|32945.6|32903.1|32875.1|0
1698068700000|2023-10-23 13:45:00|32929.6|32901.6|33021.1|32993.1|33029.1|33001.1|32910.6|32882.6|0
1698069000000|2023-10-23 13:50:00|33021.6|32993.6|33043.7|33015.7|33050.7|33022.7|32979.7|32951.7|0
1698069300000|2023-10-23 13:55:00|33044.7|33016.7|33093.7|33065.7|33094.2|33066.2|33030.2|33002.2|0
1698069600000|2023-10-23 14:00:00|33091.2|33063.2|33077.7|33049.7|33091.2|33063.2|33061.2|33033.2|0
1698069900000|2023-10-23 14:05:00|33078.7|33050.7|33080.2|33052.2|33094.7|33066.7|33063.7|33035.7|0
1698070200000|2023-10-23 14:10:00|33077.2|33049.2|33104.2|33076.2|33108.7|33080.7|33074.2|33046.2|0
1698070500000|2023-10-23 14:15:00|33102.2|33074.2|33113.2|33085.2|33123.7|33095.7|33061.7|33033.7|0
1698070800000|2023-10-23 14:20:00|33112.2|33084.2|33144.7|33116.7|33145.7|33117.7|33104.2|33076.2|0
1698071100000|2023-10-23 14:25:00|33143.7|33115.7|33089.2|33061.2|33147.7|33119.7|33089.2|33061.2|0
1698071400000|2023-10-23 14:30:00|33086.7|33058.7|33056.4|33028.4|33105.2|33077.2|33045.4|33017.4|0
1698071700000|2023-10-23 14:35:00|33054.9|33026.9|33092.4|33064.4|33098.4|33070.4|33041.9|33013.9|0
1698072000000|2023-10-23 14:40:00|33090.4|33062.4|33116.4|33088.4|33120.9|33092.9|33081.9|33053.9|0
1698072300000|2023-10-23 14:45:00|33117.9|33089.9|33105.4|33077.4|33118.4|33090.4|33097.9|33069.9|0
1698072600000|2023-10-23 14:50:00|33105.9|33077.9|33096.4|33068.4|33139.4|33111.4|33095.9|33067.9|0
1698072900000|2023-10-23 14:55:00|33097.4|33069.4|33120.4|33092.4|33124.4|33096.4|33094.4|33066.4|0
1698073200000|2023-10-23 15:00:00|33122.4|33094.4|33125.9|33097.9|33133.4|33105.4|33109.4|33081.4|0
1698073500000|2023-10-23 15:05:00|33126.9|33098.9|33124.9|33096.9|33142.4|33114.4|33107.9|33079.9|0
1698073800000|2023-10-23 15:10:00|33123.4|33095.4|33143.9|33115.9|33147.9|33119.9|33117.9|33089.9|0
1698074100000|2023-10-23 15:15:00|33145.4|33117.4|33151.9|33123.9|33159.4|33131.4|33140.4|33112.4|0
1698074400000|2023-10-23 15:20:00|33151.4|33123.4|33166.9|33138.9|33192.4|33164.4|33149.9|33121.9|0
1698074700000|2023-10-23 15:25:00|33167.9|33139.9|33157.9|33129.9|33190.4|33162.4|33149.4|33121.4|0
1698075000000|2023-10-23 15:30:00|33156.4|33128.4|33176.9|33148.9|33178.9|33150.9|33154.4|33126.4|0
1698075300000|2023-10-23 15:35:00|33178.4|33150.4|33179.4|33151.4|33188.9|33160.9|33162.9|33134.9|0
1698075600000|2023-10-23 15:40:00|33181.4|33153.4|33141.4|33113.4|33182.4|33154.4|33141.4|33113.4|0
1698075900000|2023-10-23 15:45:00|33140.9|33112.9|33141.9|33113.9|33160.9|33132.9|33112.4|33084.4|0
1698076200000|2023-10-23 15:50:00|33141.4|33113.4|33133.9|33105.9|33151.9|33123.9|33129.9|33101.9|0
1698076500000|2023-10-23 15:55:00|33135.4|33107.4|33164.4|33136.4|33167.4|33139.4|33133.9|33105.9|0
1698076800000|2023-10-23 16:00:00|33164.9|33136.9|33148.4|33120.4|33168.4|33140.4|33140.9|33112.9|0
1698077100000|2023-10-23 16:05:00|33146.4|33118.4|33171.4|33143.4|33172.9|33144.9|33144.4|33116.4|0
1698077400000|2023-10-23 16:10:00|33169.9|33141.9|33149.4|33121.4|33171.9|33143.9|33146.4|33118.4|0
1698077700000|2023-10-23 16:15:00|33148.9|33120.9|33093.9|33065.9|33150.9|33122.9|33093.4|33065.4|0
1698078000000|2023-10-23 16:20:00|33094.4|33066.4|33134.4|33106.4|33142.9|33114.9|33078.4|33050.4|0
1698078300000|2023-10-23 16:25:00|33132.9|33104.9|33144.4|33116.4|33149.4|33121.4|33127.9|33099.9|0
1698078600000|2023-10-23 16:30:00|33143.9|33115.9|33143.4|33115.4|33156.4|33128.4|33134.4|33106.4|0
1698078900000|2023-10-23 16:35:00|33145.4|33117.4|33152.4|33124.4|33158.4|33130.4|33138.9|33110.9|0
1698079200000|2023-10-23 16:40:00|33153.4|33125.4|33139.4|33111.4|33156.4|33128.4|33139.4|33111.4|0
1698079500000|2023-10-23 16:45:00|33140.9|33112.9|33151.4|33123.4|33160.4|33132.4|33139.9|33111.9|0
1698079800000|2023-10-23 16:50:00|33148.9|33120.9|33158.4|33130.4|33160.4|33132.4|33147.9|33119.9|0
1698080100000|2023-10-23 16:55:00|33158.9|33130.9|33245.4|33217.4|33245.4|33217.4|33158.4|33130.4|0
1698080400000|2023-10-23 17:00:00|33248.7|33220.7|33196.2|33168.2|33248.7|33220.7|33185.7|33157.7|0
1698080700000|2023-10-23 17:05:00|33194.2|33166.2|33197.7|33169.7|33215.2|33187.2|33192.2|33164.2|0
1698081000000|2023-10-23 17:10:00|33196.7|33168.7|33174.2|33146.2|33197.2|33169.2|33155.2|33127.2|0
1698081300000|2023-10-23 17:15:00|33171.7|33143.7|33127.7|33099.7|33171.7|33143.7|33123.2|33095.2|0
1698081600000|2023-10-23 17:20:00|33128.2|33100.2|33132.7|33104.7|33162.7|33134.7|33116.7|33088.7|0
1698081900000|2023-10-23 17:25:00|33131.7|33103.7|33127.7|33099.7|33132.2|33104.2|33105.2|33077.2|0
1698082200000|2023-10-23 17:30:00|33124.2|33096.2|33135.7|33107.7|33144.2|33116.2|33112.7|33084.7|0
1698082500000|2023-10-23 17:35:00|33139.7|33111.7|33146.2|33118.2|33154.7|33126.7|33133.2|33105.2|0
1698082800000|2023-10-23 17:40:00|33145.2|33117.2|33157.7|33129.7|33169.7|33141.7|33138.7|33110.7|0
1698083100000|2023-10-23 17:45:00|33157.2|33129.2|33170.7|33142.7|33180.2|33152.2|33143.2|33115.2|0
1698083400000|2023-10-23 17:50:00|33172.7|33144.7|33145.7|33117.7|33180.2|33152.2|33142.7|33114.7|0
1698083700000|2023-10-23 17:55:00|33147.2|33119.2|33124.7|33096.7|33149.7|33121.7|33109.7|33081.7|0
1698084000000|2023-10-23 18:00:00|33120.7|33092.7|33114.2|33086.2|33122.7|33094.7|33099.7|33071.7|0
1698084300000|2023-10-23 18:05:00|33114.7|33086.7|33144.2|33116.2|33148.7|33120.7|33113.7|33085.7|0
1698084600000|2023-10-23 18:10:00|33145.7|33117.7|33114.2|33086.2|33147.2|33119.2|33108.2|33080.2|0
1698084900000|2023-10-23 18:15:00|33114.7|33086.7|33086.7|33058.7|33121.7|33093.7|33077.2|33049.2|0
1698085200000|2023-10-23 18:20:00|33086.6|33058.6|33092.1|33064.1|33113.6|33085.6|33063.6|33035.6|0
1698085500000|2023-10-23 18:25:00|33090.6|33062.6|33097.6|33069.6|33112.6|33084.6|33085.1|33057.1|0
1698085800000|2023-10-23 18:30:00|33098.1|33070.1|33084.1|33056.1|33113.1|33085.1|33082.1|33054.1|0
1698086100000|2023-10-23 18:35:00|33083.1|33055.1|33123.1|33095.1|33124.1|33096.1|33080.1|33052.1|0
1698086400000|2023-10-23 18:40:00|33125.6|33097.6|33110.1|33082.1|33160.1|33132.1|33097.1|33069.1|0
1698086700000|2023-10-23 18:45:00|33109.6|33081.6|33126.1|33098.1|33144.6|33116.6|33100.1|33072.1|0
1698087000000|2023-10-23 18:50:00|33125.1|33097.1|33118.1|33090.1|33127.6|33099.6|33103.1|33075.1|0
1698087300000|2023-10-23 18:55:00|33118.6|33090.6|33121.6|33093.6|33125.6|33097.6|33101.1|33073.1|0
1698087600000|2023-10-23 19:00:00|33122.1|33094.1|33129.6|33101.6|33137.6|33109.6|33107.1|33079.1|0
1698087900000|2023-10-23 19:05:00|33130.1|33102.1|33095.6|33067.6|33132.1|33104.1|33086.1|33058.1|0
1698088200000|2023-10-23 19:10:00|33091.1|33063.1|33076.1|33048.1|33102.1|33074.1|33045.1|33017.1|0
1698088500000|2023-10-23 19:15:00|33077.6|33049.6|33055.1|33027.1|33084.1|33056.1|33049.6|33021.6|0
1698088800000|2023-10-23 19:20:00|33057.1|33029.1|32997.1|32969.1|33057.6|33029.6|32976.1|32948.1|0
1698089100000|2023-10-23 19:25:00|32996.6|32968.6|32974.6|32946.6|33020.1|32992.1|32970.1|32942.1|0
1698089400000|2023-10-23 19:30:00|32972.6|32944.6|32979.1|32951.1|32985.6|32957.6|32955.1|32927.1|0
1698089700000|2023-10-23 19:35:00|32977.6|32949.6|32957.1|32929.1|32980.1|32952.1|32945.6|32917.6|0
1698090000000|2023-10-23 19:40:00|32956.9|32928.9|32971.9|32943.9|32983.9|32955.9|32948.9|32920.9|0
1698090300000|2023-10-23 19:45:00|32968.9|32940.9|32983.9|32955.9|33001.9|32973.9|32960.9|32932.9|0
1698090600000|2023-10-23 19:50:00|32984.4|32956.4|32948.4|32920.4|32987.4|32959.4|32948.4|32920.4|0
1698090900000|2023-10-23 19:55:00|32957.9|32929.9|32948.9|32920.9|32961.4|32933.4|32930.4|32902.4|0
1698091200000|2023-10-23 20:00:00|32947.4|32919.4|32986.9|32958.9|32986.9|32958.9|32945.9|32917.9|0
1698091500000|2023-10-23 20:05:00|32987.4|32959.4|33011.9|32983.9|33012.4|32984.4|32987.4|32959.4|0
1698091800000|2023-10-23 20:10:00|33011.4|32983.4|32998.4|32970.4|33012.4|32984.4|32998.4|32970.4|0
1698092100000|2023-10-23 20:15:00|32997.9|32969.9|32997.9|32969.9|33001.4|32973.4|32995.9|32967.9|0
1698092400000|2023-10-23 20:20:00|32998.4|32970.4|32994.9|32966.9|32998.4|32970.4|32994.9|32966.9|0
1698092700000|2023-10-23 20:25:00|32995.9|32967.9|33000.9|32972.9|33001.4|32973.4|32991.9|32963.9|0
1698093000000|2023-10-23 20:30:00|33000.4|32972.4|33003.9|32975.9|33003.9|32975.9|32999.9|32971.9|0
1698093300000|2023-10-23 20:35:00|33004.4|32976.4|33011.9|32983.9|33011.9|32983.9|33004.4|32976.4|0
1698093600000|2023-10-23 20:40:00|33012.4|32984.4|33015.9|32987.9|33015.9|32987.9|33007.9|32979.9|0
1698093900000|2023-10-23 20:45:00|33015.4|32987.4|33016.9|32988.9|33017.9|32989.9|33013.4|32985.4|0
1698094200000|2023-10-23 20:50:00|33016.4|32988.4|33009.9|32981.9|33019.9|32991.9|33008.9|32980.9|0
1698094500000|2023-10-23 20:55:00|33010.4|32982.4|33010.5|32982.5|33010.9|32982.9|33006.4|32978.4|0
1698094800000|2023-10-23 21:00:00|33010|32982|33010.9|32982.9|33012.5|32984.5|33010|32982|0
1698095100000|2023-10-23 21:05:00|33011.3|32983.3|33016.5|32988.5|33016.5|32988.5|33011.3|32983.3|0
1698095400000|2023-10-23 21:10:00|33016.6|32988.6|33016.4|32988.4|33016.9|32988.9|33016.4|32988.4|0
1698095700000|2023-10-23 21:15:00|33016.1|32988.1|33014|32986|33016.4|32988.4|33013.4|32985.4|0
1698096000000|2023-10-23 21:20:00|33013.3|32985.3|33012.7|32984.7|33014.1|32986.1|33012.7|32984.7|0
1698096300000|2023-10-23 21:25:00|33012.4|32984.4|33011.7|32983.7|33015.3|32987.3|33011.7|32983.7|0
1698096600000|2023-10-23 21:30:00|33011.1|32983.1|33009.2|32981.2|33012|32984|33008.9|32980.9|0
1698096900000|2023-10-23 21:35:00|33013.1|32985.1|33012.8|32984.8|33013.1|32985.1|33012.6|32984.6|0
1698097200000|2023-10-23 21:40:00|33013.4|32985.4|33013.6|32985.6|33014.3|32986.3|33013.4|32985.4|0
1698097500000|2023-10-23 21:45:00|33013.7|32985.7|33012.1|32984.1|33014.9|32986.9|33012.1|32984.1|0
1698097800000|2023-10-23 21:50:00|33012.5|32984.5|33011.5|32983.5|33015.2|32987.2|33008.1|32980.1|0
1698098100000|2023-10-23 21:55:00|33015.3|32987.3|33017.4|32989.4|33020.5|32992.5|33015.3|32987.3|0
1698098400000|2023-10-23 22:00:00|33019.2|32991.2|33005.2|32977.2|33028.2|33000.2|33004.2|32976.2|0
1698098700000|2023-10-23 22:05:00|33004.7|32976.7|33011.2|32983.2|33011.7|32983.7|33000.7|32972.7|0
1698099000000|2023-10-23 22:10:00|33010.7|32982.7|33013.2|32985.2|33014.2|32986.2|33005.2|32977.2|0
1698099300000|2023-10-23 22:15:00|33012.7|32984.7|33005.7|32977.7|33012.7|32984.7|33005.7|32977.7|0
1698099600000|2023-10-23 22:20:00|33007.7|32979.7|33009.7|32981.7|33011.7|32983.7|33006.2|32978.2|0
1698099900000|2023-10-23 22:25:00|33009.2|32981.2|33018.2|32990.2|33018.2|32990.2|33006.7|32978.7|0
1698100200000|2023-10-23 22:30:00|33018.7|32990.7|33010.7|32982.7|33019.7|32991.7|33008.7|32980.7|0
1698100500000|2023-10-23 22:35:00|33010.2|32982.2|33008.7|32980.7|33012.2|32984.2|33008.2|32980.2|0
1698100800000|2023-10-23 22:40:00|33008.2|32980.2|33011.2|32983.2|33011.7|32983.7|33004.7|32976.7|0
1698101100000|2023-10-23 22:45:00|33010.7|32982.7|33010.2|32982.2|33011.7|32983.7|33006.2|32978.2|0
1698101400000|2023-10-23 22:50:00|33010.7|32982.7|33016.7|32988.7|33016.7|32988.7|33005.7|32977.7|0
1698101700000|2023-10-23 22:55:00|33017.7|32989.7|33015.2|32987.2|33020.2|32992.2|33013.2|32985.2|0
1698102000000|2023-10-23 23:00:00|33014.7|32986.7|33019.7|32991.7|33022.2|32994.2|33014.7|32986.7|0
1698102300000|2023-10-23 23:05:00|33019.2|32991.2|33020.7|32992.7|33021.2|32993.2|33016.7|32988.7|0
1698102600000|2023-10-23 23:10:00|33019.7|32991.7|33024.7|32996.7|33025.7|32997.7|33017.7|32989.7|0
1698102900000|2023-10-23 23:15:00|33025.2|32997.2|33028.7|33000.7|33030.7|33002.7|33023.7|32995.7|0
1698103200000|2023-10-23 23:20:00|33027.7|32999.7|33027.2|32999.2|33032.7|33004.7|33022.2|32994.2|0
1698103500000|2023-10-23 23:25:00|33026.7|32998.7|33025.7|32997.7|33031.7|33003.7|33025.2|32997.2|0
1698103800000|2023-10-23 23:30:00|33026.2|32998.2|33024.7|32996.7|33029.2|33001.2|33020.2|32992.2|0
1698104100000|2023-10-23 23:35:00|33024.2|32996.2|33020.2|32992.2|33024.2|32996.2|33019.7|32991.7|0
1698104400000|2023-10-23 23:40:00|33020.7|32992.7|33020.7|32992.7|33020.7|32992.7|33016.7|32988.7|0
1698104700000|2023-10-23 23:45:00|33020.2|32992.2|33029.7|33001.7|33031.2|33003.2|33017.2|32989.2|0
1698105000000|2023-10-23 23:50:00|33029.2|33001.2|33029.2|33001.2|33032.7|33004.7|33027.2|32999.2|0
1698105300000|2023-10-23 23:55:00|33029.7|33001.7|33030.7|33002.7|33032.2|33004.2|33024.7|32996.7|0
1698105600000|2023-10-24 00:00:00|33030.2|33002.2|33028.2|33000.2|33035.7|33007.7|33027.7|32999.7|0
1698105900000|2023-10-24 00:05:00|33027.7|32999.7|33023.2|32995.2|33033.2|33005.2|33020.2|32992.2|0
1698106200000|2023-10-24 00:10:00|33024.2|32996.2|33015.2|32987.2|33030.2|33002.2|33015.2|32987.2|0
1698106500000|2023-10-24 00:15:00|33015.7|32987.7|32989.2|32961.2|33015.7|32987.7|32987.2|32959.2|0
1698106800000|2023-10-24 00:20:00|32988.7|32960.7|33003.7|32975.7|33013.2|32985.2|32988.7|32960.7|0
1698107100000|2023-10-24 00:25:00|33004.2|32976.2|33002.2|32974.2|33012.7|32984.7|33001.7|32973.7|0
1698107400000|2023-10-24 00:30:00|33002.7|32974.7|33002.2|32974.2|33010.2|32982.2|32998.7|32970.7|0
1698107700000|2023-10-24 00:35:00|33001.7|32973.7|32995.2|32967.2|33004.7|32976.7|32991.7|32963.7|0
1698108000000|2023-10-24 00:40:00|32994.7|32966.7|32994.2|32966.2|32996.2|32968.2|32989.2|32961.2|0
1698108300000|2023-10-24 00:45:00|32994.7|32966.7|32986.2|32958.2|32997.2|32969.2|32980.2|32952.2|0
1698108600000|2023-10-24 00:50:00|32985.7|32957.7|33000.7|32972.7|33002.7|32974.7|32984.7|32956.7|0
1698108900000|2023-10-24 00:55:00|33001.2|32973.2|32999.2|32971.2|33009.7|32981.7|32996.2|32968.2|0
1698109200000|2023-10-24 01:00:00|33000.2|32972.2|33011.2|32983.2|33018.2|32990.2|32999.2|32971.2|0
1698109500000|2023-10-24 01:05:00|33011.7|32983.7|33003.7|32975.7|33012.2|32984.2|32999.2|32971.2|0
1698109800000|2023-10-24 01:10:00|33003.2|32975.2|33003.2|32975.2|33012.2|32984.2|33000.2|32972.2|0
1698110100000|2023-10-24 01:15:00|33003.7|32975.7|32997.2|32969.2|33007.2|32979.2|32994.2|32966.2|0
1698110400000|2023-10-24 01:20:00|32996.7|32968.7|32970.7|32942.7|32997.2|32969.2|32970.7|32942.7|0
1698110700000|2023-10-24 01:25:00|32969.7|32941.7|32970.2|32942.2|32980.2|32952.2|32968.2|32940.2|0
1698111000000|2023-10-24 01:30:00|32970.7|32942.7|32955.7|32927.7|32974.7|32946.7|32954.2|32926.2|0
1698111300000|2023-10-24 01:35:00|32956.7|32928.7|32960.2|32932.2|32961.7|32933.7|32947.2|32919.2|0
1698111600000|2023-10-24 01:40:00|32959.7|32931.7|32970.2|32942.2|32971.2|32943.2|32958.7|32930.7|0
1698111900000|2023-10-24 01:45:00|32970.7|32942.7|32966.2|32938.2|32981.7|32953.7|32964.2|32936.2|0
1698112200000|2023-10-24 01:50:00|32965.7|32937.7|32964.2|32936.2|32967.7|32939.7|32961.2|32933.2|0
1698112500000|2023-10-24 01:55:00|32964.7|32936.7|32967.7|32939.7|32971.2|32943.2|32963.7|32935.7|0
1698112800000|2023-10-24 02:00:00|32966.7|32938.7|32971.7|32943.7|32979.7|32951.7|32961.2|32933.2|0
1698113100000|2023-10-24 02:05:00|32971.2|32943.2|32981.2|32953.2|32985.2|32957.2|32968.7|32940.7|0
1698113400000|2023-10-24 02:10:00|32980.7|32952.7|32995.2|32967.2|32995.7|32967.7|32978.2|32950.2|0
1698113700000|2023-10-24 02:15:00|32994.7|32966.7|33008.2|32980.2|33008.7|32980.7|32991.7|32963.7|0
1698114000000|2023-10-24 02:20:00|33007.2|32979.2|33017.7|32989.7|33022.2|32994.2|33006.7|32978.7|0
1698114300000|2023-10-24 02:25:00|33018.7|32990.7|33016.7|32988.7|33020.2|32992.2|33012.2|32984.2|0
1698114600000|2023-10-24 02:30:00|33018.2|32990.2|33023.7|32995.7|33027.2|32999.2|33017.2|32989.2|0
1698114900000|2023-10-24 02:35:00|33024.7|32996.7|33020.2|32992.2|33024.7|32996.7|33018.7|32990.7|0
1698115200000|2023-10-24 02:40:00|33020.7|32992.7|33029.2|33001.2|33029.7|33001.7|33020.2|32992.2|0
1698115500000|2023-10-24 02:45:00|33030.2|33002.2|33027.7|32999.7|33030.7|33002.7|33024.2|32996.2|0
1698115800000|2023-10-24 02:50:00|33028.2|33000.2|33024.2|32996.2|33032.2|33004.2|33023.7|32995.7|0
1698116100000|2023-10-24 02:55:00|33024.7|32996.7|33018.2|32990.2|33025.7|32997.7|33017.2|32989.2|0
1698116400000|2023-10-24 03:00:00|33018.7|32990.7|33020.7|32992.7|33024.2|32996.2|33016.2|32988.2|0
1698116700000|2023-10-24 03:05:00|33020.2|32992.2|33016.2|32988.2|33022.7|32994.7|33014.7|32986.7|0
1698117000000|2023-10-24 03:10:00|33015.7|32987.7|33013.2|32985.2|33019.7|32991.7|33011.2|32983.2|0
1698117300000|2023-10-24 03:15:00|33013.7|32985.7|33014.2|32986.2|33020.7|32992.7|33013.2|32985.2|0
1698117600000|2023-10-24 03:20:00|33013.7|32985.7|33022.2|32994.2|33024.2|32996.2|33013.7|32985.7|0
1698117900000|2023-10-24 03:25:00|33022.7|32994.7|33010.2|32982.2|33022.7|32994.7|33005.7|32977.7|0
1698118200000|2023-10-24 03:30:00|33009.7|32981.7|33008.7|32980.7|33011.2|32983.2|32999.2|32971.2|0
1698118500000|2023-10-24 03:35:00|33008.2|32980.2|33017.2|32989.2|33018.7|32990.7|33008.2|32980.2|0
1698118800000|2023-10-24 03:40:00|33016.7|32988.7|33012.2|32984.2|33017.2|32989.2|33010.7|32982.7|0
1698119100000|2023-10-24 03:45:00|33011.7|32983.7|33013.7|32985.7|33014.7|32986.7|33010.2|32982.2|0
1698119400000|2023-10-24 03:50:00|33013.2|32985.2|33009.2|32981.2|33014.7|32986.7|33006.7|32978.7|0
1698119700000|2023-10-24 03:55:00|33008.7|32980.7|33009.7|32981.7|33011.2|32983.2|33006.7|32978.7|0
1698120000000|2023-10-24 04:00:00|33009.2|32981.2|33006.2|32978.2|33015.2|32987.2|33002.7|32974.7|0
1698120300000|2023-10-24 04:05:00|33006.7|32978.7|33007.7|32979.7|33008.2|32980.2|33003.2|32975.2|0
1698120600000|2023-10-24 04:10:00|33008.2|32980.2|33016.2|32988.2|33016.7|32988.7|33008.2|32980.2|0
1698120900000|2023-10-24 04:15:00|33015.7|32987.7|33025.7|32997.7|33025.7|32997.7|33014.7|32986.7|0
1698121200000|2023-10-24 04:20:00|33025.2|32997.2|33026.2|32998.2|33030.7|33002.7|33021.2|32993.2|0
1698121500000|2023-10-24 04:25:00|33025.7|32997.7|33017.2|32989.2|33025.7|32997.7|33015.7|32987.7|0
1698121800000|2023-10-24 04:30:00|33016.7|32988.7|33019.2|32991.2|33020.2|32992.2|33014.2|32986.2|0
1698122100000|2023-10-24 04:35:00|33018.7|32990.7|33022.2|32994.2|33022.7|32994.7|33017.2|32989.2|0
1698122400000|2023-10-24 04:40:00|33022.7|32994.7|33022.2|32994.2|33024.7|32996.7|33020.7|32992.7|0
1698122700000|2023-10-24 04:45:00|33022.7|32994.7|33026.7|32998.7|33028.7|33000.7|33022.2|32994.2|0
1698123000000|2023-10-24 04:50:00|33027.2|32999.2|33027.2|32999.2|33030.2|33002.2|33026.7|32998.7|0
1698123300000|2023-10-24 04:55:00|33027.7|32999.7|33029.7|33001.7|33030.7|33002.7|33026.2|32998.2|0
1698123600000|2023-10-24 05:00:00|33030.2|33002.2|33030.7|33002.7|33036.7|33008.7|33027.7|32999.7|0
1698123900000|2023-10-24 05:05:00|33029.7|33001.7|33034.2|33006.2|33037.2|33009.2|33026.2|32998.2|0
1698124200000|2023-10-24 05:10:00|33034.7|33006.7|33034.2|33006.2|33037.7|33009.7|33031.2|33003.2|0
1698124500000|2023-10-24 05:15:00|33033.7|33005.7|33032.7|33004.7|33036.7|33008.7|33030.7|33002.7|0
1698124800000|2023-10-24 05:20:00|33032.2|33004.2|33029.7|33001.7|33036.2|33008.2|33029.7|33001.7|0
1698125100000|2023-10-24 05:25:00|33030.2|33002.2|33029.7|33001.7|33033.7|33005.7|33027.7|32999.7|0
1698125400000|2023-10-24 05:30:00|33030.2|33002.2|33031.7|33003.7|33036.2|33008.2|33029.2|33001.2|0
1698125700000|2023-10-24 05:35:00|33032.2|33004.2|33030.2|33002.2|33032.7|33004.7|33028.7|33000.7|0
1698126000000|2023-10-24 05:40:00|33029.7|33001.7|33022.2|32994.2|33030.7|33002.7|33016.7|32988.7|0
1698126300000|2023-10-24 05:45:00|33021.7|32993.7|33030.2|33002.2|33033.7|33005.7|33021.7|32993.7|0
1698126600000|2023-10-24 05:50:00|33030.7|33002.7|33031.7|33003.7|33036.7|33008.7|33030.2|33002.2|0
1698126900000|2023-10-24 05:55:00|33032.2|33004.2|33031.7|33003.7|33034.2|33006.2|33028.2|33000.2|0
1698127200000|2023-10-24 06:00:00|33032.2|33004.2|33039.7|33011.7|33042.2|33014.2|33030.7|33002.7|0
1698127500000|2023-10-24 06:05:00|33040.2|33012.2|33035.7|33007.7|33041.7|33013.7|33033.7|33005.7|0
1698127800000|2023-10-24 06:10:00|33036.7|33008.7|33043.2|33015.2|33043.7|33015.7|33036.2|33008.2|0
1698128100000|2023-10-24 06:15:00|33042.7|33014.7|33033.2|33005.2|33045.7|33017.7|33029.2|33001.2|0
1698128400000|2023-10-24 06:20:00|33033.7|33005.7|33039.7|33011.7|33042.2|33014.2|33032.7|33004.7|0
1698128700000|2023-10-24 06:25:00|33038.2|33010.2|33042.7|33014.7|33043.2|33015.2|33036.2|33008.2|0
1698129000000|2023-10-24 06:30:00|33041.7|33013.7|33047.2|33019.2|33047.2|33019.2|33039.2|33011.2|0
1698129300000|2023-10-24 06:35:00|33046.7|33018.7|33054.7|33026.7|33055.7|33027.7|33045.2|33017.2|0
1698129600000|2023-10-24 06:40:00|33054.2|33026.2|33049.7|33021.7|33055.7|33027.7|33046.2|33018.2|0
1698129900000|2023-10-24 06:45:00|33050.2|33022.2|33051.7|33023.7|33057.7|33029.7|33047.7|33019.7|0
1698130200000|2023-10-24 06:50:00|33052.2|33024.2|33050.2|33022.2|33053.7|33025.7|33048.7|33020.7|0
1698130500000|2023-10-24 06:55:00|33050.7|33022.7|33053.2|33025.2|33063.7|33035.7|33049.7|33021.7|0
1698130800000|2023-10-24 07:00:00|33054.7|33026.7|33052.2|33024.2|33064.7|33036.7|33037.7|33009.7|0
1698131100000|2023-10-24 07:05:00|33051.2|33023.2|33056.2|33028.2|33060.2|33032.2|33045.2|33017.2|0
1698131400000|2023-10-24 07:10:00|33053.2|33025.2|33040.2|33012.2|33055.7|33027.7|33034.7|33006.7|0
1698131700000|2023-10-24 07:15:00|33037.7|33009.7|33062.7|33034.7|33064.7|33036.7|33035.2|33007.2|0
1698132000000|2023-10-24 07:20:00|33062.2|33034.2|33055.2|33027.2|33064.2|33036.2|33046.7|33018.7|0
1698132300000|2023-10-24 07:25:00|33054.7|33026.7|33046.7|33018.7|33055.2|33027.2|33037.2|33009.2|0
1698132600000|2023-10-24 07:30:00|33043.2|33015.2|33029.2|33001.2|33051.2|33023.2|33017.2|32989.2|0
1698132900000|2023-10-24 07:35:00|33026.7|32998.7|33007.2|32979.2|33028.2|33000.2|33006.7|32978.7|0
1698133200000|2023-10-24 07:40:00|33007.7|32979.7|33003.2|32975.2|33017.7|32989.7|32989.2|32961.2|0
1698133500000|2023-10-24 07:45:00|33003.7|32975.7|33004.2|32976.2|33005.7|32977.7|32989.2|32961.2|0
1698133800000|2023-10-24 07:50:00|33004.7|32976.7|33001.2|32973.2|33031.7|33003.7|32998.2|32970.2|0
1698134100000|2023-10-24 07:55:00|33004.2|32976.2|33011.7|32983.7|33018.7|32990.7|32997.2|32969.2|0
1698134400000|2023-10-24 08:00:00|33012.2|32984.2|33006.2|32978.2|33029.7|33001.7|33003.7|32975.7|0
1698134700000|2023-10-24 08:05:00|33005.7|32977.7|33013.7|32985.7|33015.7|32987.7|32997.2|32969.2|0
1698135000000|2023-10-24 08:10:00|33014.2|32986.2|33007.2|32979.2|33019.7|32991.7|33001.2|32973.2|0
1698135300000|2023-10-24 08:15:00|33009.2|32981.2|32985.7|32957.7|33009.7|32981.7|32985.7|32957.7|0
1698135600000|2023-10-24 08:20:00|32986.2|32958.2|33005.7|32977.7|33011.2|32983.2|32974.7|32946.7|0
1698135900000|2023-10-24 08:25:00|33005.2|32977.2|33004.2|32976.2|33012.7|32984.7|33003.7|32975.7|0
1698136200000|2023-10-24 08:30:00|33003.7|32975.7|32982.7|32954.7|33009.2|32981.2|32973.7|32945.7|0
1698136500000|2023-10-24 08:35:00|32984.2|32956.2|32981.2|32953.2|32993.7|32965.7|32965.2|32937.2|0
1698136800000|2023-10-24 08:40:00|32982.2|32954.2|33017.7|32989.7|33018.2|32990.2|32981.2|32953.2|0
1698137100000|2023-10-24 08:45:00|33018.2|32990.2|33033.2|33005.2|33035.7|33007.7|33010.2|32982.2|0
1698137400000|2023-10-24 08:50:00|33032.7|33004.7|33036.2|33008.2|33048.7|33020.7|33028.2|33000.2|0
1698137700000|2023-10-24 08:55:00|33035.7|33007.7|33043.2|33015.2|33048.7|33020.7|33030.7|33002.7|0
1698138000000|2023-10-24 09:00:00|33040.7|33012.7|33044.2|33016.2|33047.7|33019.7|33034.2|33006.2|0
1698138300000|2023-10-24 09:05:00|33043.7|33015.7|33034.2|33006.2|33044.2|33016.2|33025.7|32997.7|0
1698138600000|2023-10-24 09:10:00|33035.2|33007.2|33044.2|33016.2|33050.2|33022.2|33033.2|33005.2|0
1698138900000|2023-10-24 09:15:00|33043.7|33015.7|33053.2|33025.2|33054.7|33026.7|33043.7|33015.7|0
1698139200000|2023-10-24 09:20:00|33053.7|33025.7|33057.7|33029.7|33061.2|33033.2|33050.2|33022.2|0
1698139500000|2023-10-24 09:25:00|33058.2|33030.2|33059.7|33031.7|33063.2|33035.2|33055.2|33027.2|0
1698139800000|2023-10-24 09:30:00|33060.2|33032.2|33059.2|33031.2|33063.2|33035.2|33055.2|33027.2|0
1698140100000|2023-10-24 09:35:00|33058.7|33030.7|33059.2|33031.2|33061.2|33033.2|33052.7|33024.7|0
1698140400000|2023-10-24 09:40:00|33059.7|33031.7|33056.2|33028.2|33062.2|33034.2|33055.2|33027.2|0
1698140700000|2023-10-24 09:45:00|33055.7|33027.7|33061.7|33033.7|33065.7|33037.7|33053.2|33025.2|0
1698141000000|2023-10-24 09:50:00|33061.2|33033.2|33060.2|33032.2|33061.7|33033.7|33051.2|33023.2|0
1698141300000|2023-10-24 09:55:00|33060.7|33032.7|33060.2|33032.2|33061.7|33033.7|33052.2|33024.2|0
1698141600000|2023-10-24 10:00:00|33059.7|33031.7|33070.2|33042.2|33072.2|33044.2|33059.7|33031.7|0
1698141900000|2023-10-24 10:05:00|33069.7|33041.7|33071.7|33043.7|33076.7|33048.7|33069.7|33041.7|0
1698142200000|2023-10-24 10:10:00|33071.2|33043.2|33075.2|33047.2|33078.7|33050.7|33066.7|33038.7|0
1698142500000|2023-10-24 10:15:00|33073.2|33045.2|33058.2|33030.2|33073.7|33045.7|33056.7|33028.7|0
1698142800000|2023-10-24 10:20:00|33058.7|33030.7|33050.2|33022.2|33059.2|33031.2|33038.7|33010.7|0
1698143100000|2023-10-24 10:25:00|33049.7|33021.7|33067.2|33039.2|33076.2|33048.2|33044.2|33016.2|0
1698143400000|2023-10-24 10:30:00|33066.2|33038.2|33072.7|33044.7|33080.7|33052.7|33060.7|33032.7|0
1698143700000|2023-10-24 10:35:00|33073.2|33045.2|33080.2|33052.2|33087.2|33059.2|33067.7|33039.7|0
1698144000000|2023-10-24 10:40:00|33079.2|33051.2|33071.7|33043.7|33080.2|33052.2|33065.7|33037.7|0
1698144300000|2023-10-24 10:45:00|33072.2|33044.2|33084.7|33056.7|33087.7|33059.7|33071.2|33043.2|0
1698144600000|2023-10-24 10:50:00|33084.2|33056.2|33082.7|33054.7|33085.7|33057.7|33074.2|33046.2|0
1698144900000|2023-10-24 10:55:00|33088.7|33060.7|33100.2|33072.2|33105.2|33077.2|33083.2|33055.2|0
1698145200000|2023-10-24 11:00:00|33098.2|33070.2|33102.7|33074.7|33113.7|33085.7|33093.7|33065.7|0
1698145500000|2023-10-24 11:05:00|33102.2|33074.2|33112.2|33084.2|33114.2|33086.2|33102.2|33074.2|0
1698145800000|2023-10-24 11:10:00|33112.7|33084.7|33101.2|33073.2|33112.7|33084.7|33092.7|33064.7|0
1698146100000|2023-10-24 11:15:00|33100.2|33072.2|33101.2|33073.2|33105.7|33077.7|33099.7|33071.7|0
1698146400000|2023-10-24 11:20:00|33100.7|33072.7|33108.2|33080.2|33111.7|33083.7|33100.2|33072.2|0
1698146700000|2023-10-24 11:25:00|33107.7|33079.7|33108.7|33080.7|33109.7|33081.7|33102.7|33074.7|0
1698147000000|2023-10-24 11:30:00|33109.2|33081.2|33110.2|33082.2|33112.7|33084.7|33101.7|33073.7|0
1698147300000|2023-10-24 11:35:00|33111.2|33083.2|33111.2|33083.2|33116.2|33088.2|33101.7|33073.7|0
1698147600000|2023-10-24 11:40:00|33111.7|33083.7|33107.7|33079.7|33111.7|33083.7|33101.7|33073.7|0
1698147900000|2023-10-24 11:45:00|33108.2|33080.2|33102.2|33074.2|33113.7|33085.7|33100.2|33072.2|0
1698148200000|2023-10-24 11:50:00|33103.2|33075.2|33117.2|33089.2|33119.2|33091.2|33103.2|33075.2|0
1698148500000|2023-10-24 11:55:00|33116.7|33088.7|33110.2|33082.2|33122.7|33094.7|33107.7|33079.7|0
1698148800000|2023-10-24 12:00:00|33111.2|33083.2|33091.2|33063.2|33112.2|33084.2|33086.2|33058.2|0
1698149100000|2023-10-24 12:05:00|33090.2|33062.2|33088.2|33060.2|33092.7|33064.7|33081.7|33053.7|0
1698149400000|2023-10-24 12:10:00|33088.7|33060.7|33083.7|33055.7|33091.7|33063.7|33079.7|33051.7|0
1698149700000|2023-10-24 12:15:00|33084.7|33056.7|33085.7|33057.7|33086.2|33058.2|33071.7|33043.7|0
1698150000000|2023-10-24 12:20:00|33087.2|33059.2|33117.7|33089.7|33118.7|33090.7|33087.2|33059.2|0
1698150300000|2023-10-24 12:25:00|33118.7|33090.7|33108.2|33080.2|33119.2|33091.2|33103.7|33075.7|0
1698150600000|2023-10-24 12:30:00|33107.7|33079.7|33123.7|33095.7|33125.2|33097.2|33107.2|33079.2|0
1698150900000|2023-10-24 12:35:00|33124.2|33096.2|33122.7|33094.7|33129.2|33101.2|33111.7|33083.7|0
1698151200000|2023-10-24 12:40:00|33123.7|33095.7|33120.7|33092.7|33127.7|33099.7|33116.2|33088.2|0
1698151500000|2023-10-24 12:45:00|33121.2|33093.2|33111.2|33083.2|33128.7|33100.7|33109.7|33081.7|0
1698151800000|2023-10-24 12:50:00|33110.7|33082.7|33115.7|33087.7|33120.7|33092.7|33109.2|33081.2|0
1698152100000|2023-10-24 12:55:00|33116.7|33088.7|33128.2|33100.2|33128.7|33100.7|33113.7|33085.7|0
1698152400000|2023-10-24 13:00:00|33129.2|33101.2|33116.7|33088.7|33129.2|33101.2|33115.7|33087.7|0
1698152700000|2023-10-24 13:05:00|33115.7|33087.7|33119.2|33091.2|33136.7|33108.7|33108.7|33080.7|0
1698153000000|2023-10-24 13:10:00|33119.7|33091.7|33123.2|33095.2|33130.2|33102.2|33113.2|33085.2|0
1698153300000|2023-10-24 13:15:00|33124.2|33096.2|33105.2|33077.2|33129.7|33101.7|33103.2|33075.2|0
1698153600000|2023-10-24 13:20:00|33106.2|33078.2|33102.2|33074.2|33108.7|33080.7|33094.7|33066.7|0
1698153900000|2023-10-24 13:25:00|33101.7|33073.7|33116.2|33088.2|33120.2|33092.2|33101.2|33073.2|0
1698154200000|2023-10-24 13:30:00|33120.2|33092.2|33216.7|33188.7|33232.2|33204.2|33107.7|33079.7|0
1698154500000|2023-10-24 13:35:00|33209.7|33181.7|33208.7|33180.7|33236.7|33208.7|33193.2|33165.2|0
1698154800000|2023-10-24 13:40:00|33210.2|33182.2|33156.6|33128.6|33211.2|33183.2|33138.2|33110.2|0
1698155100000|2023-10-24 13:45:00|33144.6|33116.6|33133.1|33105.1|33146.6|33118.6|33088.1|33060.1|0
1698155400000|2023-10-24 13:50:00|33135.6|33107.6|33162.1|33134.1|33162.6|33134.6|33112.6|33084.6|0
1698155700000|2023-10-24 13:55:00|33162.6|33134.6|33219.1|33191.1|33219.1|33191.1|33141.6|33113.6|0
1698156000000|2023-10-24 14:00:00|33215.6|33187.6|33142.6|33114.6|33218.1|33190.1|33114.6|33086.6|0
1698156300000|2023-10-24 14:05:00|33144.1|33116.1|33221.1|33193.1|33222.1|33194.1|33135.6|33107.6|0
1698156600000|2023-10-24 14:10:00|33218.1|33190.1|33212.6|33184.6|33227.1|33199.1|33194.6|33166.6|0
1698156900000|2023-10-24 14:15:00|33211.6|33183.6|33204.6|33176.6|33228.1|33200.1|33196.6|33168.6|0
1698157200000|2023-10-24 14:20:00|33208.6|33180.6|33240.2|33212.2|33255.2|33227.2|33178.1|33150.1|0
1698157500000|2023-10-24 14:25:00|33244.2|33216.2|33274.7|33246.7|33274.7|33246.7|33235.2|33207.2|0
1698157800000|2023-10-24 14:30:00|33272.2|33244.2|33248.7|33220.7|33273.7|33245.7|33226.7|33198.7|0
1698158100000|2023-10-24 14:35:00|33246.2|33218.2|33258.7|33230.7|33268.2|33240.2|33222.7|33194.7|0
1698158400000|2023-10-24 14:40:00|33259.7|33231.7|33243.2|33215.2|33259.7|33231.7|33235.7|33207.7|0
1698158700000|2023-10-24 14:45:00|33241.7|33213.7|33280.2|33252.2|33280.7|33252.7|33234.2|33206.2|0
1698159000000|2023-10-24 14:50:00|33281.2|33253.2|33256.7|33228.7|33287.2|33259.2|33248.7|33220.7|0
1698159300000|2023-10-24 14:55:00|33257.2|33229.2|33252.2|33224.2|33271.7|33243.7|33244.7|33216.7|0
1698159600000|2023-10-24 15:00:00|33251.2|33223.2|33235.7|33207.7|33252.7|33224.7|33202.2|33174.2|0
1698159900000|2023-10-24 15:05:00|33233.2|33205.2|33223.2|33195.2|33242.2|33214.2|33222.2|33194.2|0
1698160200000|2023-10-24 15:10:00|33221.7|33193.7|33216.7|33188.7|33228.2|33200.2|33198.7|33170.7|0
1698160500000|2023-10-24 15:15:00|33213.7|33185.7|33215.2|33187.2|33229.2|33201.2|33204.7|33176.7|0
1698160800000|2023-10-24 15:20:00|33214.7|33186.7|33171.2|33143.2|33223.2|33195.2|33161.2|33133.2|0
1698161100000|2023-10-24 15:25:00|33169.7|33141.7|33160.2|33132.2|33186.2|33158.2|33159.7|33131.7|0
1698161400000|2023-10-24 15:30:00|33158.2|33130.2|33159.2|33131.2|33177.2|33149.2|33154.2|33126.2|0
1698161700000|2023-10-24 15:35:00|33158.2|33130.2|33158.2|33130.2|33164.2|33136.2|33144.2|33116.2|0
1698162000000|2023-10-24 15:40:00|33160.2|33132.2|33160|33132|33171.2|33143.2|33152.7|33124.7|0
1698162300000|2023-10-24 15:45:00|33159|33131|33160|33132|33179|33151|33155.5|33127.5|0
1698162600000|2023-10-24 15:50:00|33159.5|33131.5|33154.5|33126.5|33162|33134|33131|33103|0
1698162900000|2023-10-24 15:55:00|33152|33124|33166.5|33138.5|33168.5|33140.5|33135|33107|0
1698163200000|2023-10-24 16:00:00|33169|33141|33162.5|33134.5|33186|33158|33146.5|33118.5|0
1698163500000|2023-10-24 16:05:00|33163|33135|33138.5|33110.5|33165|33137|33135.5|33107.5|0
1698163800000|2023-10-24 16:10:00|33138|33110|33141|33113|33149.5|33121.5|33131|33103|0
1698164100000|2023-10-24 16:15:00|33143|33115|33087.5|33059.5|33143|33115|33087|33059|0
1698164400000|2023-10-24 16:20:00|33088|33060|33049.5|33021.5|33088|33060|33047.5|33019.5|0
1698164700000|2023-10-24 16:25:00|33046.5|33018.5|33048.5|33020.5|33069.5|33041.5|33032|33004|0
1698165000000|2023-10-24 16:30:00|33048|33020|33055.5|33027.5|33069.5|33041.5|33038.5|33010.5|0
1698165300000|2023-10-24 16:35:00|33056.5|33028.5|33060.5|33032.5|33069|33041|33039|33011|0
1698165600000|2023-10-24 16:40:00|33060|33032|33043|33015|33068.5|33040.5|33037|33009|0
1698165900000|2023-10-24 16:45:00|33041|33013|33031.5|33003.5|33057.5|33029.5|33028|33000|0
1698166200000|2023-10-24 16:50:00|33029|33001|33005|32977|33034|33006|32998.5|32970.5|0
1698166500000|2023-10-24 16:55:00|33004.5|32976.5|33036|33008|33039|33011|33003.5|32975.5|0
1698166800000|2023-10-24 17:00:00|33035.5|33007.5|33046|33018|33063.5|33035.5|33025.5|32997.5|0
1698167100000|2023-10-24 17:05:00|33047.5|33019.5|33048.5|33020.5|33059.5|33031.5|33039.5|33011.5|0
1698167400000|2023-10-24 17:10:00|33048|33020|33030.5|33002.5|33048|33020|33009.5|32981.5|0
1698167700000|2023-10-24 17:15:00|33029|33001|33045.5|33017.5|33048.5|33020.5|33019|32991|0
1698168000000|2023-10-24 17:20:00|33047.5|33019.5|33057.5|33029.5|33070.5|33042.5|33046|33018|0
1698168300000|2023-10-24 17:25:00|33055.5|33027.5|33076|33048|33078.5|33050.5|33042.5|33014.5|0
1698168600000|2023-10-24 17:30:00|33077.5|33049.5|33080|33052|33112|33084|33077.5|33049.5|0
1698168900000|2023-10-24 17:35:00|33079|33051|33094.5|33066.5|33103.5|33075.5|33075|33047|0
1698169200000|2023-10-24 17:40:00|33095.5|33067.5|33100|33072|33107.5|33079.5|33090|33062|0
1698169500000|2023-10-24 17:45:00|33096|33068|33092.5|33064.5|33107.5|33079.5|33080.5|33052.5|0
1698169800000|2023-10-24 17:50:00|33093.5|33065.5|33090.5|33062.5|33100.5|33072.5|33080|33052|0
1698170100000|2023-10-24 17:55:00|33089.5|33061.5|33081.5|33053.5|33094|33066|33058|33030|0
1698170400000|2023-10-24 18:00:00|33081|33053|33083.5|33055.5|33100|33072|33069.5|33041.5|0
1698170700000|2023-10-24 18:05:00|33084|33056|33108.5|33080.5|33116.5|33088.5|33084|33056|0
1698171000000|2023-10-24 18:10:00|33107.5|33079.5|33113.5|33085.5|33119|33091|33090.5|33062.5|0
1698171300000|2023-10-24 18:15:00|33116.5|33088.5|33115|33087|33121|33093|33096.5|33068.5|0
1698171600000|2023-10-24 18:20:00|33113.4|33085.4|33123.4|33095.4|33125.4|33097.4|33098.9|33070.9|0
1698171900000|2023-10-24 18:25:00|33123.9|33095.9|33137.4|33109.4|33138.4|33110.4|33119.4|33091.4|0
1698172200000|2023-10-24 18:30:00|33141.4|33113.4|33173.4|33145.4|33197.4|33169.4|33141.4|33113.4|0
1698172500000|2023-10-24 18:35:00|33172.9|33144.9|33168.4|33140.4|33187.9|33159.9|33156.4|33128.4|0
1698172800000|2023-10-24 18:40:00|33169.4|33141.4|33190.9|33162.9|33193.4|33165.4|33156.9|33128.9|0
1698173100000|2023-10-24 18:45:00|33192.9|33164.9|33193.9|33165.9|33202.4|33174.4|33183.9|33155.9|0
1698173400000|2023-10-24 18:50:00|33194.4|33166.4|33205.4|33177.4|33205.9|33177.9|33179.4|33151.4|0
1698173700000|2023-10-24 18:55:00|33201.9|33173.9|33192.4|33164.4|33210.4|33182.4|33186.9|33158.9|0
1698174000000|2023-10-24 19:00:00|33194.4|33166.4|33202.9|33174.9|33212.4|33184.4|33192.9|33164.9|0
1698174300000|2023-10-24 19:05:00|33203.4|33175.4|33171.9|33143.9|33203.4|33175.4|33168.9|33140.9|0
1698174600000|2023-10-24 19:10:00|33171.4|33143.4|33182.4|33154.4|33199.4|33171.4|33170.4|33142.4|0
1698174900000|2023-10-24 19:15:00|33183.4|33155.4|33210.4|33182.4|33217.4|33189.4|33183.4|33155.4|0
1698175200000|2023-10-24 19:20:00|33212.4|33184.4|33205.9|33177.9|33224.9|33196.9|33196.4|33168.4|0
1698175500000|2023-10-24 19:25:00|33205.4|33177.4|33214.9|33186.9|33219.9|33191.9|33199.4|33171.4|0
1698175800000|2023-10-24 19:30:00|33215.4|33187.4|33204.4|33176.4|33220.4|33192.4|33202.4|33174.4|0
1698176100000|2023-10-24 19:35:00|33203.4|33175.4|33192.4|33164.4|33207.4|33179.4|33191.4|33163.4|0
1698176400000|2023-10-24 19:40:00|33191.9|33163.9|33211.2|33183.2|33216.7|33188.7|33191.7|33163.7|0
1698176700000|2023-10-24 19:45:00|33209.2|33181.2|33189.7|33161.7|33213.2|33185.2|33189.7|33161.7|0
1698177000000|2023-10-24 19:50:00|33190.7|33162.7|33174.7|33146.7|33205.2|33177.2|33166.2|33138.2|0
1698177300000|2023-10-24 19:55:00|33177.2|33149.2|33157.2|33129.2|33200.2|33172.2|33151.7|33123.7|0
1698177600000|2023-10-24 20:00:00|33158.2|33130.2|33258.2|33230.2|33279.2|33251.2|33148.7|33120.7|0
1698177900000|2023-10-24 20:05:00|33257.2|33229.2|33294.2|33266.2|33303.2|33275.2|33246.2|33218.2|0
1698178200000|2023-10-24 20:10:00|33300.2|33272.2|33269.7|33241.7|33308.7|33280.7|33269.7|33241.7|0
1698178500000|2023-10-24 20:15:00|33270.2|33242.2|33265.2|33237.2|33285.2|33257.2|33263.2|33235.2|0
1698178800000|2023-10-24 20:20:00|33265.7|33237.7|33258.2|33230.2|33267.2|33239.2|33258.2|33230.2|0
1698179100000|2023-10-24 20:25:00|33258.7|33230.7|33250.2|33222.2|33260.7|33232.7|33242.7|33214.7|0
1698179400000|2023-10-24 20:30:00|33250.7|33222.7|33254.2|33226.2|33257.2|33229.2|33250.2|33222.2|0
1698179700000|2023-10-24 20:35:00|33254.7|33226.7|33255.7|33227.7|33256.7|33228.7|33247.2|33219.2|0
1698180000000|2023-10-24 20:40:00|33254.2|33226.2|33250.2|33222.2|33259.2|33231.2|33250.2|33222.2|0
1698180300000|2023-10-24 20:45:00|33250.7|33222.7|33235.7|33207.7|33250.7|33222.7|33230.7|33202.7|0
1698180600000|2023-10-24 20:50:00|33236.2|33208.2|33238.2|33210.2|33241.2|33213.2|33230.2|33202.2|0
1698180900000|2023-10-24 20:55:00|33237.7|33209.7|33239.3|33211.3|33247.2|33219.2|33227.7|33199.7|0
1698181200000|2023-10-24 21:00:00|33238.9|33210.9|33247.6|33219.6|33249.4|33221.4|33238.9|33210.9|0
1698181500000|2023-10-24 21:05:00|33247.5|33219.5|33240.6|33212.6|33248.9|33220.9|33240.6|33212.6|0
1698181800000|2023-10-24 21:10:00|33236.6|33208.6|33247.1|33219.1|33253.8|33225.8|33233.6|33205.6|0
1698182100000|2023-10-24 21:15:00|33246.9|33218.9|33242.9|33214.9|33248|33220|33241.9|33213.9|0
1698182400000|2023-10-24 21:20:00|33242.7|33214.7|33244.3|33216.3|33244.3|33216.3|33242.7|33214.7|0
1698182700000|2023-10-24 21:25:00|33244.6|33216.6|33243.6|33215.6|33250.3|33222.3|33241.2|33213.2|0
1698183000000|2023-10-24 21:30:00|33243.8|33215.8|33237.1|33209.1|33244.7|33216.7|33237.1|33209.1|0
1698183300000|2023-10-24 21:35:00|33236.8|33208.8|33226.4|33198.4|33237.7|33209.7|33223.7|33195.7|0
1698183600000|2023-10-24 21:40:00|33226.3|33198.3|33219.9|33191.9|33233.5|33205.5|33217.2|33189.2|0
1698183900000|2023-10-24 21:45:00|33218.8|33190.8|33224.9|33196.9|33224.9|33196.9|33217.6|33189.6|0
1698184200000|2023-10-24 21:50:00|33227.5|33199.5|33231|33203|33232|33204|33219.8|33191.8|0
1698184500000|2023-10-24 21:55:00|33231.2|33203.2|33239.1|33211.1|33249.9|33221.9|33231.2|33203.2|0
1698184800000|2023-10-24 22:00:00|33206|33178|33208.5|33180.5|33240.5|33212.5|33171|33143|0
1698185100000|2023-10-24 22:05:00|33208|33180|33174|33146|33212|33184|33173|33145|0
1698185400000|2023-10-24 22:10:00|33177.5|33149.5|33198.5|33170.5|33207.5|33179.5|33170.5|33142.5|0
1698185700000|2023-10-24 22:15:00|33198|33170|33196.5|33168.5|33209|33181|33192|33164|0
1698186000000|2023-10-24 22:20:00|33196|33168|33205|33177|33212.5|33184.5|33193|33165|0
1698186300000|2023-10-24 22:25:00|33204.5|33176.5|33215|33187|33217.5|33189.5|33203.5|33175.5|0
1698186600000|2023-10-24 22:30:00|33215.5|33187.5|33206.5|33178.5|33218|33190|33204|33176|0
1698186900000|2023-10-24 22:35:00|33206|33178|33212|33184|33220|33192|33205.5|33177.5|0
1698187200000|2023-10-24 22:40:00|33214|33186|33221|33193|33223|33195|33208.5|33180.5|0
1698187500000|2023-10-24 22:45:00|33221.5|33193.5|33231|33203|33233|33205|33215|33187|0
1698187800000|2023-10-24 22:50:00|33230.5|33202.5|33227|33199|33238|33210|33227|33199|0
1698188100000|2023-10-24 22:55:00|33227.5|33199.5|33231|33203|33231.5|33203.5|33225|33197|0
1698188400000|2023-10-24 23:00:00|33230.5|33202.5|33239|33211|33239|33211|33227|33199|0
1698188700000|2023-10-24 23:05:00|33238.5|33210.5|33239|33211|33243|33215|33227.5|33199.5|0
1698189000000|2023-10-24 23:10:00|33237.5|33209.5|33236|33208|33237.5|33209.5|33230.5|33202.5|0
1698189300000|2023-10-24 23:15:00|33235.5|33207.5|33232|33204|33237.5|33209.5|33229.5|33201.5|0
1698189600000|2023-10-24 23:20:00|33231.5|33203.5|33226.5|33198.5|33233|33205|33226|33198|0
1698189900000|2023-10-24 23:25:00|33226|33198|33224|33196|33228|33200|33223.5|33195.5|0
1698190200000|2023-10-24 23:30:00|33223.5|33195.5|33234.5|33206.5|33235|33207|33223.5|33195.5|0
1698190500000|2023-10-24 23:35:00|33235|33207|33238.5|33210.5|33241|33213|33230.5|33202.5|0
1698190800000|2023-10-24 23:40:00|33239|33211|33239.5|33211.5|33241|33213|33234|33206|0
1698191100000|2023-10-24 23:45:00|33239|33211|33242|33214|33244|33216|33238|33210|0
1698191400000|2023-10-24 23:50:00|33243|33215|33243.5|33215.5|33244.5|33216.5|33238.5|33210.5|0
1698191700000|2023-10-24 23:55:00|33243|33215|33239|33211|33243|33215|33235.5|33207.5|0
1698192000000|2023-10-25 00:00:00|33237|33209|33235.5|33207.5|33240|33212|33227|33199|0
1698192300000|2023-10-25 00:05:00|33236|33208|33232|33204|33236|33208|33216|33188|0
1698192600000|2023-10-25 00:10:00|33232.5|33204.5|33218|33190|33233.5|33205.5|33216|33188|0
1698192900000|2023-10-25 00:15:00|33217.5|33189.5|33221|33193|33226|33198|33216|33188|0
1698193200000|2023-10-25 00:20:00|33222|33194|33233|33205|33235.5|33207.5|33221.5|33193.5|0
1698193500000|2023-10-25 00:25:00|33234|33206|33220|33192|33234.5|33206.5|33218|33190|0
1698193800000|2023-10-25 00:30:00|33220.5|33192.5|33224.5|33196.5|33227.5|33199.5|33203.5|33175.5|0
1698194100000|2023-10-25 00:35:00|33223|33195|33216.2|33188.2|33227.5|33199.5|33214|33186|0
1698194400000|2023-10-25 00:40:00|33215.7|33187.7|33217.2|33189.2|33220.2|33192.2|33209.2|33181.2|0
1698194700000|2023-10-25 00:45:00|33216.7|33188.7|33220.2|33192.2|33224.7|33196.7|33216.2|33188.2|0
1698195000000|2023-10-25 00:50:00|33219.7|33191.7|33219.2|33191.2|33221.2|33193.2|33215.2|33187.2|0
1698195300000|2023-10-25 00:55:00|33218.7|33190.7|33222.2|33194.2|33223.2|33195.2|33216.2|33188.2|0
1698195600000|2023-10-25 01:00:00|33221.2|33193.2|33222.7|33194.7|33228.7|33200.7|33220.7|33192.7|0
1698195900000|2023-10-25 01:05:00|33222.2|33194.2|33228.2|33200.2|33234.7|33206.7|33216.7|33188.7|0
1698196200000|2023-10-25 01:10:00|33227.7|33199.7|33225.2|33197.2|33231.7|33203.7|33222.2|33194.2|0
1698196500000|2023-10-25 01:15:00|33225.7|33197.7|33239.2|33211.2|33242.7|33214.7|33224.7|33196.7|0
1698196800000|2023-10-25 01:20:00|33239.7|33211.7|33232.2|33204.2|33240.2|33212.2|33230.7|33202.7|0
1698197100000|2023-10-25 01:25:00|33232.7|33204.7|33228.7|33200.7|33234.2|33206.2|33227.7|33199.7|0
1698197400000|2023-10-25 01:30:00|33229.2|33201.2|33221.2|33193.2|33235.2|33207.2|33221.2|33193.2|0
1698197700000|2023-10-25 01:35:00|33220.7|33192.7|33228.2|33200.2|33231.2|33203.2|33220.2|33192.2|0
1698198000000|2023-10-25 01:40:00|33227.7|33199.7|33230.7|33202.7|33232.7|33204.7|33220.2|33192.2|0
1698198300000|2023-10-25 01:45:00|33231.2|33203.2|33233.7|33205.7|33233.7|33205.7|33221.7|33193.7|0
1698198600000|2023-10-25 01:50:00|33233.2|33205.2|33230.7|33202.7|33234.2|33206.2|33224.7|33196.7|0
1698198900000|2023-10-25 01:55:00|33231.2|33203.2|33242.2|33214.2|33242.7|33214.7|33228.2|33200.2|0
1698199200000|2023-10-25 02:00:00|33241.2|33213.2|33234.2|33206.2|33242.7|33214.7|33233.2|33205.2|0
1698199500000|2023-10-25 02:05:00|33233.7|33205.7|33240.7|33212.7|33243.7|33215.7|33233.2|33205.2|0
1698199800000|2023-10-25 02:10:00|33240.2|33212.2|33236.2|33208.2|33240.7|33212.7|33233.2|33205.2|0
1698200100000|2023-10-25 02:15:00|33236.7|33208.7|33236.7|33208.7|33238.2|33210.2|33231.2|33203.2|0
1698200400000|2023-10-25 02:20:00|33237.2|33209.2|33244.2|33216.2|33246.2|33218.2|33236.2|33208.2|0
1698200700000|2023-10-25 02:25:00|33244.7|33216.7|33242.2|33214.2|33245.7|33217.7|33239.7|33211.7|0
1698201000000|2023-10-25 02:30:00|33243.2|33215.2|33240.2|33212.2|33243.2|33215.2|33235.7|33207.7|0
1698201300000|2023-10-25 02:35:00|33240.7|33212.7|33232.7|33204.7|33241.7|33213.7|33231.7|33203.7|0
1698201600000|2023-10-25 02:40:00|33233.2|33205.2|33234.2|33206.2|33234.7|33206.7|33227.7|33199.7|0
1698201900000|2023-10-25 02:45:00|33233.7|33205.7|33236.7|33208.7|33238.2|33210.2|33231.2|33203.2|0
1698202200000|2023-10-25 02:50:00|33237.2|33209.2|33236.2|33208.2|33239.7|33211.7|33233.7|33205.7|0
1698202500000|2023-10-25 02:55:00|33235.7|33207.7|33236.2|33208.2|33236.2|33208.2|33233.7|33205.7|0
1698202800000|2023-10-25 03:00:00|33236.7|33208.7|33239.2|33211.2|33242.7|33214.7|33235.7|33207.7|0
1698203100000|2023-10-25 03:05:00|33239.7|33211.7|33225.7|33197.7|33240.2|33212.2|33225.7|33197.7|0
1698203400000|2023-10-25 03:10:00|33224.7|33196.7|33214.2|33186.2|33224.7|33196.7|33212.7|33184.7|0
1698203700000|2023-10-25 03:15:00|33214.7|33186.7|33209.2|33181.2|33218.2|33190.2|33208.7|33180.7|0
1698204000000|2023-10-25 03:20:00|33209.7|33181.7|33209.2|33181.2|33213.2|33185.2|33207.2|33179.2|0
1698204300000|2023-10-25 03:25:00|33208.7|33180.7|33208.2|33180.2|33210.2|33182.2|33205.2|33177.2|0
1698204600000|2023-10-25 03:30:00|33208.7|33180.7|33217.2|33189.2|33219.2|33191.2|33208.2|33180.2|0
1698204900000|2023-10-25 03:35:00|33217.7|33189.7|33214.2|33186.2|33219.7|33191.7|33213.2|33185.2|0
1698205200000|2023-10-25 03:40:00|33213.7|33185.7|33209.7|33181.7|33215.7|33187.7|33208.7|33180.7|0
1698205500000|2023-10-25 03:45:00|33209.2|33181.2|33208.2|33180.2|33213.7|33185.7|33206.7|33178.7|0
1698205800000|2023-10-25 03:50:00|33209.2|33181.2|33205.2|33177.2|33209.7|33181.7|33203.2|33175.2|0
1698206100000|2023-10-25 03:55:00|33204.7|33176.7|33204.7|33176.7|33205.7|33177.7|33202.7|33174.7|0
1698206400000|2023-10-25 04:00:00|33204.2|33176.2|33205.2|33177.2|33208.7|33180.7|33203.2|33175.2|0
1698206700000|2023-10-25 04:05:00|33205.7|33177.7|33207.2|33179.2|33207.7|33179.7|33200.2|33172.2|0
1698207000000|2023-10-25 04:10:00|33206.7|33178.7|33207.2|33179.2|33208.7|33180.7|33204.7|33176.7|0
1698207300000|2023-10-25 04:15:00|33207.7|33179.7|33199.7|33171.7|33208.2|33180.2|33199.7|33171.7|0
1698207600000|2023-10-25 04:20:00|33200.2|33172.2|33204.7|33176.7|33205.7|33177.7|33198.7|33170.7|0
1698207900000|2023-10-25 04:25:00|33205.2|33177.2|33205.2|33177.2|33206.7|33178.7|33202.2|33174.2|0
1698208200000|2023-10-25 04:30:00|33204.7|33176.7|33202.2|33174.2|33208.7|33180.7|33200.2|33172.2|0
1698208500000|2023-10-25 04:35:00|33201.7|33173.7|33206.2|33178.2|33207.7|33179.7|33200.2|33172.2|0
1698208800000|2023-10-25 04:40:00|33206.7|33178.7|33208.7|33180.7|33209.7|33181.7|33200.7|33172.7|0
1698209100000|2023-10-25 04:45:00|33209.2|33181.2|33207.2|33179.2|33209.7|33181.7|33205.2|33177.2|0
1698209400000|2023-10-25 04:50:00|33207.7|33179.7|33208.2|33180.2|33210.2|33182.2|33205.7|33177.7|0
1698209700000|2023-10-25 04:55:00|33208.7|33180.7|33209.7|33181.7|33211.7|33183.7|33205.7|33177.7|0
1698210000000|2023-10-25 05:00:00|33210.2|33182.2|33207.7|33179.7|33213.7|33185.7|33206.2|33178.2|0
1698210300000|2023-10-25 05:05:00|33207.2|33179.2|33213.2|33185.2|33213.7|33185.7|33207.2|33179.2|0
1698210600000|2023-10-25 05:10:00|33213.7|33185.7|33211.2|33183.2|33215.7|33187.7|33208.7|33180.7|0
1698210900000|2023-10-25 05:15:00|33211.7|33183.7|33204.2|33176.2|33212.7|33184.7|33204.2|33176.2|0
1698211200000|2023-10-25 05:20:00|33204.7|33176.7|33198.2|33170.2|33207.2|33179.2|33198.2|33170.2|0
1698211500000|2023-10-25 05:25:00|33198.7|33170.7|33195.7|33167.7|33199.7|33171.7|33194.7|33166.7|0
1698211800000|2023-10-25 05:30:00|33195.2|33167.2|33191.2|33163.2|33195.7|33167.7|33184.2|33156.2|0
1698212100000|2023-10-25 05:35:00|33190.7|33162.7|33176.2|33148.2|33192.7|33164.7|33176.2|33148.2|0
1698212400000|2023-10-25 05:40:00|33176.7|33148.7|33178.2|33150.2|33185.2|33157.2|33167.2|33139.2|0
1698212700000|2023-10-25 05:45:00|33177.2|33149.2|33181.2|33153.2|33183.2|33155.2|33174.2|33146.2|0
1698213000000|2023-10-25 05:50:00|33180.7|33152.7|33179.2|33151.2|33189.2|33161.2|33178.2|33150.2|0
1698213300000|2023-10-25 05:55:00|33179.7|33151.7|33183.2|33155.2|33185.7|33157.7|33179.2|33151.2|0
1698213600000|2023-10-25 06:00:00|33182.7|33154.7|33185.2|33157.2|33189.2|33161.2|33180.2|33152.2|0
1698213900000|2023-10-25 06:05:00|33186.2|33158.2|33178.7|33150.7|33187.2|33159.2|33178.2|33150.2|0
1698214200000|2023-10-25 06:10:00|33179.2|33151.2|33173.2|33145.2|33182.2|33154.2|33168.7|33140.7|0
1698214500000|2023-10-25 06:15:00|33173.7|33145.7|33190.7|33162.7|33198.7|33170.7|33172.7|33144.7|0
1698214800000|2023-10-25 06:20:00|33191.2|33163.2|33212.2|33184.2|33214.2|33186.2|33187.7|33159.7|0
1698215100000|2023-10-25 06:25:00|33213.7|33185.7|33210.2|33182.2|33219.7|33191.7|33204.7|33176.7|0
1698215400000|2023-10-25 06:30:00|33209.7|33181.7|33202.7|33174.7|33212.7|33184.7|33200.2|33172.2|0
1698215700000|2023-10-25 06:35:00|33201.2|33173.2|33199.2|33171.2|33203.2|33175.2|33194.2|33166.2|0
1698216000000|2023-10-25 06:40:00|33200.2|33172.2|33198.7|33170.7|33203.7|33175.7|33191.2|33163.2|0
1698216300000|2023-10-25 06:45:00|33199.2|33171.2|33193.7|33165.7|33201.7|33173.7|33188.2|33160.2|0
1698216600000|2023-10-25 06:50:00|33194.2|33166.2|33192.7|33164.7|33196.7|33168.7|33189.7|33161.7|0
1698216900000|2023-10-25 06:55:00|33193.2|33165.2|33167.7|33139.7|33193.7|33165.7|33167.7|33139.7|0
1698217200000|2023-10-25 07:00:00|33169.7|33141.7|33161.7|33133.7|33177.7|33149.7|33161.7|33133.7|0
1698217500000|2023-10-25 07:05:00|33160.2|33132.2|33172.2|33144.2|33180.7|33152.7|33160.2|33132.2|0
1698217800000|2023-10-25 07:10:00|33171.7|33143.7|33165.2|33137.2|33177.2|33149.2|33162.2|33134.2|0
1698218100000|2023-10-25 07:15:00|33164.7|33136.7|33161.7|33133.7|33165.7|33137.7|33154.2|33126.2|0
1698218400000|2023-10-25 07:20:00|33162.2|33134.2|33144.2|33116.2|33164.7|33136.7|33139.2|33111.2|0
1698218700000|2023-10-25 07:25:00|33143.2|33115.2|33152.2|33124.2|33152.2|33124.2|33127.2|33099.2|0
1698219000000|2023-10-25 07:30:00|33150.7|33122.7|33143.2|33115.2|33150.7|33122.7|33137.7|33109.7|0
1698219300000|2023-10-25 07:35:00|33142.7|33114.7|33138.7|33110.7|33145.7|33117.7|33133.7|33105.7|0
1698219600000|2023-10-25 07:40:00|33137.7|33109.7|33141.2|33113.2|33152.2|33124.2|33137.2|33109.2|0
1698219900000|2023-10-25 07:45:00|33141.7|33113.7|33147.7|33119.7|33155.7|33127.7|33137.7|33109.7|0
1698220200000|2023-10-25 07:50:00|33147.2|33119.2|33150.7|33122.7|33151.7|33123.7|33139.2|33111.2|0
1698220500000|2023-10-25 07:55:00|33149.7|33121.7|33168.2|33140.2|33169.2|33141.2|33149.2|33121.2|0
1698220800000|2023-10-25 08:00:00|33167.2|33139.2|33158.2|33130.2|33178.2|33150.2|33157.2|33129.2|0
1698221100000|2023-10-25 08:05:00|33157.7|33129.7|33184.2|33156.2|33185.7|33157.7|33157.7|33129.7|0
1698221400000|2023-10-25 08:10:00|33183.2|33155.2|33176.2|33148.2|33192.7|33164.7|33172.2|33144.2|0
1698221700000|2023-10-25 08:15:00|33176.7|33148.7|33141.7|33113.7|33178.7|33150.7|33139.2|33111.2|0
1698222000000|2023-10-25 08:20:00|33141.2|33113.2|33171.2|33143.2|33171.2|33143.2|33132.2|33104.2|0
1698222300000|2023-10-25 08:25:00|33171.7|33143.7|33205.7|33177.7|33205.7|33177.7|33171.7|33143.7|0
1698222600000|2023-10-25 08:30:00|33207.7|33179.7|33204.2|33176.2|33210.7|33182.7|33195.2|33167.2|0
1698222900000|2023-10-25 08:35:00|33204.7|33176.7|33171.7|33143.7|33205.2|33177.2|33171.7|33143.7|0
1698223200000|2023-10-25 08:40:00|33171.2|33143.2|33207.7|33179.7|33208.2|33180.2|33166.7|33138.7|0
1698223500000|2023-10-25 08:45:00|33206.7|33178.7|33197.2|33169.2|33217.7|33189.7|33197.2|33169.2|0
1698223800000|2023-10-25 08:50:00|33198.7|33170.7|33185.7|33157.7|33198.7|33170.7|33171.7|33143.7|0
1698224100000|2023-10-25 08:55:00|33185.2|33157.2|33205.2|33177.2|33207.2|33179.2|33183.2|33155.2|0
1698224400000|2023-10-25 09:00:00|33204.7|33176.7|33184.7|33156.7|33207.2|33179.2|33183.2|33155.2|0
1698224700000|2023-10-25 09:05:00|33185.2|33157.2|33172.7|33144.7|33186.2|33158.2|33162.7|33134.7|0
1698225000000|2023-10-25 09:10:00|33172.2|33144.2|33174.7|33146.7|33182.7|33154.7|33169.2|33141.2|0
1698225300000|2023-10-25 09:15:00|33173.7|33145.7|33182.2|33154.2|33185.7|33157.7|33172.2|33144.2|0
1698225600000|2023-10-25 09:20:00|33181.7|33153.7|33210.7|33182.7|33214.2|33186.2|33178.2|33150.2|0
1698225900000|2023-10-25 09:25:00|33211.2|33183.2|33217.7|33189.7|33220.2|33192.2|33206.2|33178.2|0
1698226200000|2023-10-25 09:30:00|33218.2|33190.2|33210.7|33182.7|33226.2|33198.2|33204.7|33176.7|0
1698226500000|2023-10-25 09:35:00|33210.2|33182.2|33185.7|33157.7|33212.2|33184.2|33183.7|33155.7|0
1698226800000|2023-10-25 09:40:00|33184.2|33156.2|33178.2|33150.2|33190.7|33162.7|33171.7|33143.7|0
1698227100000|2023-10-25 09:45:00|33177.7|33149.7|33154.2|33126.2|33178.2|33150.2|33153.2|33125.2|0
1698227400000|2023-10-25 09:50:00|33153.7|33125.7|33194.2|33166.2|33195.7|33167.7|33149.2|33121.2|0
1698227700000|2023-10-25 09:55:00|33192.7|33164.7|33175.7|33147.7|33194.7|33166.7|33175.7|33147.7|0
1698228000000|2023-10-25 10:00:00|33177.2|33149.2|33191.2|33163.2|33200.2|33172.2|33176.2|33148.2|0
1698228300000|2023-10-25 10:05:00|33187.2|33159.2|33153.2|33125.2|33187.7|33159.7|33147.7|33119.7|0
1698228600000|2023-10-25 10:10:00|33152.2|33124.2|33163.2|33135.2|33164.7|33136.7|33144.2|33116.2|0
1698228900000|2023-10-25 10:15:00|33162.7|33134.7|33170.2|33142.2|33175.7|33147.7|33155.7|33127.7|0
1698229200000|2023-10-25 10:20:00|33170.7|33142.7|33174.2|33146.2|33179.2|33151.2|33165.2|33137.2|0
1698229500000|2023-10-25 10:25:00|33174.7|33146.7|33190.7|33162.7|33191.2|33163.2|33166.2|33138.2|0
1698229800000|2023-10-25 10:30:00|33191.2|33163.2|33203.2|33175.2|33203.7|33175.7|33187.2|33159.2|0
1698230100000|2023-10-25 10:35:00|33202.7|33174.7|33199.2|33171.2|33203.2|33175.2|33193.7|33165.7|0
1698230400000|2023-10-25 10:40:00|33200.2|33172.2|33220.2|33192.2|33220.2|33192.2|33199.2|33171.2|0
1698230700000|2023-10-25 10:45:00|33217.7|33189.7|33203.6|33175.6|33218.2|33190.2|33198.7|33170.7|0
1698231000000|2023-10-25 10:50:00|33204.1|33176.1|33210.6|33182.6|33213.6|33185.6|33200.6|33172.6|0
1698231300000|2023-10-25 10:55:00|33210.1|33182.1|33218.1|33190.1|33219.1|33191.1|33206.6|33178.6|0
1698231600000|2023-10-25 11:00:00|33216.1|33188.1|33217.1|33189.1|33221.6|33193.6|33208.6|33180.6|0
1698231900000|2023-10-25 11:05:00|33216.6|33188.6|33219.1|33191.1|33221.1|33193.1|33210.6|33182.6|0
1698232200000|2023-10-25 11:10:00|33218.6|33190.6|33219.6|33191.6|33225.1|33197.1|33216.6|33188.6|0
1698232500000|2023-10-25 11:15:00|33220.1|33192.1|33205.1|33177.1|33227.6|33199.6|33204.1|33176.1|0
1698232800000|2023-10-25 11:20:00|33205.6|33177.6|33220.6|33192.6|33228.1|33200.1|33205.6|33177.6|0
1698233100000|2023-10-25 11:25:00|33220.1|33192.1|33213.6|33185.6|33228.1|33200.1|33211.1|33183.1|0
1698233400000|2023-10-25 11:30:00|33212.6|33184.6|33230.6|33202.6|33239.1|33211.1|33190.6|33162.6|0
1698233700000|2023-10-25 11:35:00|33231.1|33203.1|33239.1|33211.1|33242.1|33214.1|33227.6|33199.6|0
1698234000000|2023-10-25 11:40:00|33238.6|33210.6|33236.6|33208.6|33240.1|33212.1|33230.1|33202.1|0
1698234300000|2023-10-25 11:45:00|33236.1|33208.1|33234.6|33206.6|33239.1|33211.1|33229.1|33201.1|0
1698234600000|2023-10-25 11:50:00|33234.1|33206.1|33231.1|33203.1|33234.6|33206.6|33224.1|33196.1|0
1698234900000|2023-10-25 11:55:00|33230.1|33202.1|33234.1|33206.1|33235.1|33207.1|33225.1|33197.1|0
1698235200000|2023-10-25 12:00:00|33235.1|33207.1|33249.6|33221.6|33253.1|33225.1|33235.1|33207.1|0
1698235500000|2023-10-25 12:05:00|33250.1|33222.1|33253.1|33225.1|33256.6|33228.6|33248.1|33220.1|0
1698235800000|2023-10-25 12:10:00|33252.6|33224.6|33267.6|33239.6|33268.6|33240.6|33251.1|33223.1|0
1698236100000|2023-10-25 12:15:00|33267.1|33239.1|33266.1|33238.1|33269.6|33241.6|33254.1|33226.1|0
1698236400000|2023-10-25 12:20:00|33268.1|33240.1|33265.6|33237.6|33268.1|33240.1|33259.6|33231.6|0
1698236700000|2023-10-25 12:25:00|33265.1|33237.1|33251.6|33223.6|33267.1|33239.1|33251.1|33223.1|0
1698237000000|2023-10-25 12:30:00|33251.1|33223.1|33259.6|33231.6|33263.1|33235.1|33251.1|33223.1|0
1698237300000|2023-10-25 12:35:00|33260.1|33232.1|33237.1|33209.1|33262.1|33234.1|33237.1|33209.1|0
1698237600000|2023-10-25 12:40:00|33238.1|33210.1|33222.6|33194.6|33241.6|33213.6|33219.6|33191.6|0
1698237900000|2023-10-25 12:45:00|33223.6|33195.6|33235.1|33207.1|33235.1|33207.1|33217.1|33189.1|0
1698238200000|2023-10-25 12:50:00|33236.6|33208.6|33227.6|33199.6|33237.1|33209.1|33220.6|33192.6|0
1698238500000|2023-10-25 12:55:00|33227.1|33199.1|33210.1|33182.1|33228.1|33200.1|33207.6|33179.6|0
1698238800000|2023-10-25 13:00:00|33207.6|33179.6|33213.6|33185.6|33222.1|33194.1|33206.1|33178.1|0
1698239100000|2023-10-25 13:05:00|33214.1|33186.1|33228.1|33200.1|33228.1|33200.1|33211.6|33183.6|0
1698239400000|2023-10-25 13:10:00|33227.1|33199.1|33229.6|33201.6|33242.6|33214.6|33224.1|33196.1|0
1698239700000|2023-10-25 13:15:00|33230.1|33202.1|33230.1|33202.1|33233.6|33205.6|33219.1|33191.1|0
1698240000000|2023-10-25 13:20:00|33230.6|33202.6|33223.6|33195.6|33234.1|33206.1|33222.1|33194.1|0
1698240300000|2023-10-25 13:25:00|33224.1|33196.1|33239.6|33211.6|33260.1|33232.1|33219.1|33191.1|0
1698240600000|2023-10-25 13:30:00|33237.6|33209.6|33245.1|33217.1|33259.6|33231.6|33218.1|33190.1|0
1698240900000|2023-10-25 13:35:00|33240.1|33212.1|33215.1|33187.1|33257.1|33229.1|33177.1|33149.1|0
1698241200000|2023-10-25 13:40:00|33217.1|33189.1|33153.1|33125.1|33217.1|33189.1|33147.1|33119.1|0
1698241500000|2023-10-25 13:45:00|33146.6|33118.6|33088.1|33060.1|33146.6|33118.6|33083.1|33055.1|0
1698241800000|2023-10-25 13:50:00|33089.1|33061.1|33093.5|33065.5|33100|33072|33059|33031|0
1698242100000|2023-10-25 13:55:00|33094.5|33066.5|33098|33070|33106|33078|33080.5|33052.5|0
1698242400000|2023-10-25 14:00:00|33093.5|33065.5|33026.5|32998.5|33093.5|33065.5|33023|32995|0
1698242700000|2023-10-25 14:05:00|33021.5|32993.5|33037.5|33009.5|33041|33013|33006|32978|0
1698243000000|2023-10-25 14:10:00|33038.5|33010.5|33035.5|33007.5|33046|33018|33013.5|32985.5|0
1698243300000|2023-10-25 14:15:00|33033.5|33005.5|33034|33006|33044|33016|33016.5|32988.5|0
1698243600000|2023-10-25 14:20:00|33032|33004|33032.3|33004.3|33038.5|33010.5|33009|32981|0
1698243900000|2023-10-25 14:25:00|33032.8|33004.8|33019.3|32991.3|33040.3|33012.3|33010.8|32982.8|0
1698244200000|2023-10-25 14:30:00|33013.3|32985.3|33036.3|33008.3|33054.3|33026.3|33001.8|32973.8|0
1698244500000|2023-10-25 14:35:00|33035.3|33007.3|33099.3|33071.3|33116.8|33088.8|33005.3|32977.3|0
1698244800000|2023-10-25 14:40:00|33096.8|33068.8|33097.8|33069.8|33102.8|33074.8|33067.8|33039.8|0
1698245100000|2023-10-25 14:45:00|33093.3|33065.3|33128.8|33100.8|33158.8|33130.8|33085.8|33057.8|0
1698245400000|2023-10-25 14:50:00|33131.8|33103.8|33118.8|33090.8|33132.3|33104.3|33097.8|33069.8|0
1698245700000|2023-10-25 14:55:00|33118.3|33090.3|33127.8|33099.8|33144.3|33116.3|33107.8|33079.8|0
1698246000000|2023-10-25 15:00:00|33126.8|33098.8|33192.3|33164.3|33214.3|33186.3|33122.8|33094.8|0
1698246300000|2023-10-25 15:05:00|33182.8|33154.8|33190.3|33162.3|33223.3|33195.3|33176.8|33148.8|0
1698246600000|2023-10-25 15:10:00|33186.8|33158.8|33224.3|33196.3|33225.3|33197.3|33173.3|33145.3|0
1698246900000|2023-10-25 15:15:00|33224.8|33196.8|33246.3|33218.3|33248.8|33220.8|33211.8|33183.8|0
1698247200000|2023-10-25 15:20:00|33243.3|33215.3|33218.3|33190.3|33249.8|33221.8|33210.8|33182.8|0
1698247500000|2023-10-25 15:25:00|33217.8|33189.8|33263.8|33235.8|33280.8|33252.8|33199.8|33171.8|0
1698247800000|2023-10-25 15:30:00|33262.8|33234.8|33231.8|33203.8|33270.8|33242.8|33223.8|33195.8|0
1698248100000|2023-10-25 15:35:00|33230.3|33202.3|33261.8|33233.8|33270.3|33242.3|33219.8|33191.8|0
1698248400000|2023-10-25 15:40:00|33258.8|33230.8|33248.8|33220.8|33266.8|33238.8|33212.8|33184.8|0
1698248700000|2023-10-25 15:45:00|33251.3|33223.3|33240.3|33212.3|33289.8|33261.8|33234.3|33206.3|0
1698249000000|2023-10-25 15:50:00|33239.8|33211.8|33233.8|33205.8|33250.3|33222.3|33219.8|33191.8|0
1698249300000|2023-10-25 15:55:00|33233.3|33205.3|33209.3|33181.3|33241.3|33213.3|33205.8|33177.8|0
1698249600000|2023-10-25 16:00:00|33202.3|33174.3|33178.3|33150.3|33206.3|33178.3|33175.3|33147.3|0
1698249900000|2023-10-25 16:05:00|33178.8|33150.8|33167.3|33139.3|33190.3|33162.3|33151.3|33123.3|0
1698250200000|2023-10-25 16:10:00|33166.3|33138.3|33140.8|33112.8|33170.8|33142.8|33126.8|33098.8|0
1698250500000|2023-10-25 16:15:00|33141.8|33113.8|33144.3|33116.3|33147.3|33119.3|33128.3|33100.3|0
1698250800000|2023-10-25 16:20:00|33142.8|33114.8|33167.3|33139.3|33175.8|33147.8|33138.3|33110.3|0
1698251100000|2023-10-25 16:25:00|33164.3|33136.3|33145.3|33117.3|33178.3|33150.3|33143.3|33115.3|0
1698251400000|2023-10-25 16:30:00|33145.8|33117.8|33169.8|33141.8|33192.3|33164.3|33138.3|33110.3|0
1698251700000|2023-10-25 16:35:00|33168.8|33140.8|33146.3|33118.3|33168.8|33140.8|33139.8|33111.8|0
1698252000000|2023-10-25 16:40:00|33145.3|33117.3|33154.3|33126.3|33156.8|33128.8|33109.3|33081.3|0
1698252300000|2023-10-25 16:45:00|33152.3|33124.3|33131.3|33103.3|33162.8|33134.8|33128.8|33100.8|0
1698252600000|2023-10-25 16:50:00|33129.8|33101.8|33104.3|33076.3|33131.3|33103.3|33101.3|33073.3|0
1698252900000|2023-10-25 16:55:00|33104.8|33076.8|33104.8|33076.8|33113.3|33085.3|33086.3|33058.3|0
1698253200000|2023-10-25 17:00:00|33103.6|33075.6|33077.1|33049.1|33122.1|33094.1|33067.6|33039.6|0
1698253500000|2023-10-25 17:05:00|33080.6|33052.6|33092.6|33064.6|33096.1|33068.1|33066.6|33038.6|0
1698253800000|2023-10-25 17:10:00|33093.1|33065.1|33102.1|33074.1|33106.1|33078.1|33077.1|33049.1|0
1698254100000|2023-10-25 17:15:00|33099.6|33071.6|33101.1|33073.1|33114.1|33086.1|33070.1|33042.1|0
1698254400000|2023-10-25 17:20:00|33101.6|33073.6|33114.1|33086.1|33114.1|33086.1|33087.1|33059.1|0
1698254700000|2023-10-25 17:25:00|33115.1|33087.1|33065.1|33037.1|33115.1|33087.1|33058.1|33030.1|0
1698255000000|2023-10-25 17:30:00|33063.1|33035.1|33052.1|33024.1|33063.1|33035.1|33036.1|33008.1|0
1698255300000|2023-10-25 17:35:00|33052.6|33024.6|33040.6|33012.6|33066.6|33038.6|33038.6|33010.6|0
1698255600000|2023-10-25 17:40:00|33042.6|33014.6|33045.1|33017.1|33057.6|33029.6|33040.1|33012.1|0
1698255900000|2023-10-25 17:45:00|33044.1|33016.1|33014.1|32986.1|33044.1|33016.1|33010.1|32982.1|0
1698256200000|2023-10-25 17:50:00|33013.6|32985.6|33038.6|33010.6|33039.6|33011.6|33007.6|32979.6|0
1698256500000|2023-10-25 17:55:00|33037.6|33009.6|33059.1|33031.1|33062.6|33034.6|33037.6|33009.6|0
1698256800000|2023-10-25 18:00:00|33058.6|33030.6|33056.1|33028.1|33076.1|33048.1|33050.1|33022.1|0
1698257100000|2023-10-25 18:05:00|33055.6|33027.6|33051.1|33023.1|33061.1|33033.1|33043.6|33015.6|0
1698257400000|2023-10-25 18:10:00|33052.1|33024.1|33074.6|33046.6|33081.6|33053.6|33035.1|33007.1|0
1698257700000|2023-10-25 18:15:00|33073.6|33045.6|33068.6|33040.6|33088.6|33060.6|33063.1|33035.1|0
1698258000000|2023-10-25 18:20:00|33067.1|33039.1|33076|33048|33090.1|33062.1|33067.1|33039.1|0
1698258300000|2023-10-25 18:25:00|33074|33046|33056|33028|33082.5|33054.5|33048|33020|0
1698258600000|2023-10-25 18:30:00|33058|33030|33062.5|33034.5|33079.5|33051.5|33054|33026|0
1698258900000|2023-10-25 18:35:00|33063|33035|33051.5|33023.5|33068.5|33040.5|33041|33013|0
1698259200000|2023-10-25 18:40:00|33053|33025|33038.5|33010.5|33056.5|33028.5|33034.5|33006.5|0
1698259500000|2023-10-25 18:45:00|33037.5|33009.5|33035|33007|33051.5|33023.5|33027.5|32999.5|0
1698259800000|2023-10-25 18:50:00|33034.5|33006.5|33082|33054|33085|33057|33031|33003|0
1698260100000|2023-10-25 18:55:00|33080.5|33052.5|33066|33038|33098.5|33070.5|33060.5|33032.5|0
1698260400000|2023-10-25 19:00:00|33064|33036|33045.5|33017.5|33075|33047|33035.5|33007.5|0
1698260700000|2023-10-25 19:05:00|33046.5|33018.5|33057|33029|33059|33031|33031.5|33003.5|0
1698261000000|2023-10-25 19:10:00|33058|33030|33050.5|33022.5|33072|33044|33048.5|33020.5|0
1698261300000|2023-10-25 19:15:00|33049|33021|33064|33036|33069|33041|33046|33018|0
1698261600000|2023-10-25 19:20:00|33063.5|33035.5|33090.5|33062.5|33094|33066|33059.5|33031.5|0
1698261900000|2023-10-25 19:25:00|33091|33063|33087.5|33059.5|33104.5|33076.5|33062.5|33034.5|0
1698262200000|2023-10-25 19:30:00|33088.5|33060.5|33093.5|33065.5|33118|33090|33077.5|33049.5|0
1698262500000|2023-10-25 19:35:00|33095|33067|33095.5|33067.5|33114.5|33086.5|33090|33062|0
1698262800000|2023-10-25 19:40:00|33097.9|33069.9|33067.9|33039.9|33099.4|33071.4|33064.4|33036.4|0
1698263100000|2023-10-25 19:45:00|33066.4|33038.4|33089.4|33061.4|33095.4|33067.4|33057.4|33029.4|0
1698263400000|2023-10-25 19:50:00|33087.9|33059.9|33062.9|33034.9|33104.9|33076.9|33060.9|33032.9|0
1698263700000|2023-10-25 19:55:00|33060.4|33032.4|33056.9|33028.9|33067.9|33039.9|33043.9|33015.9|0
1698264000000|2023-10-25 20:00:00|33069.9|33041.9|33081.4|33053.4|33088.4|33060.4|33056.9|33028.9|0
1698264300000|2023-10-25 20:05:00|33079.9|33051.9|33106.4|33078.4|33117.9|33089.9|33075.9|33047.9|0
1698264600000|2023-10-25 20:10:00|33108.9|33080.9|33111.4|33083.4|33118.9|33090.9|33097.4|33069.4|0
1698264900000|2023-10-25 20:15:00|33110.9|33082.9|33106.4|33078.4|33135.4|33107.4|33099.9|33071.9|0
1698265200000|2023-10-25 20:20:00|33110.4|33082.4|33109.9|33081.9|33116.4|33088.4|33101.4|33073.4|0
1698265500000|2023-10-25 20:25:00|33108.9|33080.9|33104.4|33076.4|33114.9|33086.9|33096.4|33068.4|0
1698265800000|2023-10-25 20:30:00|33104.9|33076.9|33093.9|33065.9|33109.9|33081.9|33087.9|33059.9|0
1698266100000|2023-10-25 20:35:00|33093.4|33065.4|33096.4|33068.4|33103.4|33075.4|33090.4|33062.4|0
1698266400000|2023-10-25 20:40:00|33096.9|33068.9|33093.9|33065.9|33104.9|33076.9|33084.4|33056.4|0
1698266700000|2023-10-25 20:45:00|33092.9|33064.9|33099.4|33071.4|33103.4|33075.4|33089.4|33061.4|0
1698267000000|2023-10-25 20:50:00|33098.9|33070.9|33093.9|33065.9|33102.4|33074.4|33093.4|33065.4|0
1698267300000|2023-10-25 20:55:00|33094.4|33066.4|33083.8|33055.8|33097.4|33069.4|33080.4|33052.4|0
1698267600000|2023-10-25 21:00:00|33082.7|33054.7|33085.3|33057.3|33085.9|33057.9|33075.8|33047.8|0
1698267900000|2023-10-25 21:05:00|33082.7|33054.7|33075.6|33047.6|33087.3|33059.3|33067.8|33039.8|0
1698268200000|2023-10-25 21:10:00|33075.3|33047.3|33070.3|33042.3|33076|33048|33068.2|33040.2|0
1698268500000|2023-10-25 21:15:00|33069.1|33041.1|33074.6|33046.6|33076.9|33048.9|33065.2|33037.2|0
1698268800000|2023-10-25 21:20:00|33074.2|33046.2|33074.4|33046.4|33074.7|33046.7|33074.2|33046.2|0
1698269100000|2023-10-25 21:25:00|33073.5|33045.5|33075.4|33047.4|33076.9|33048.9|33073.4|33045.4|0
1698269400000|2023-10-25 21:30:00|33076.6|33048.6|33083|33055|33089|33061|33076.6|33048.6|0
1698269700000|2023-10-25 21:35:00|33082.4|33054.4|33082.9|33054.9|33082.9|33054.9|33081.8|33053.8|0
1698270000000|2023-10-25 21:40:00|33082.2|33054.2|33085.3|33057.3|33085.3|33057.3|33081.1|33053.1|0
1698270300000|2023-10-25 21:45:00|33084.8|33056.8|33079.3|33051.3|33087|33059|33079.2|33051.2|0
1698270600000|2023-10-25 21:50:00|33077.8|33049.8|33068.4|33040.4|33078.1|33050.1|33065.5|33037.5|0
1698270900000|2023-10-25 21:55:00|33068.7|33040.7|33061.8|33033.8|33073.5|33045.5|33061.1|33033.1|0
1698271200000|2023-10-25 22:00:00|33062.4|33034.4|33039.9|33011.9|33080.4|33052.4|33034.9|33006.9|0
1698271500000|2023-10-25 22:05:00|33040.4|33012.4|33033.2|33005.2|33051.9|33023.9|33020.4|32992.4|0
1698271800000|2023-10-25 22:10:00|33033.7|33005.7|33027.2|32999.2|33037.7|33009.7|33014.2|32986.2|0
1698272100000|2023-10-25 22:15:00|33027.7|32999.7|33036.2|33008.2|33036.2|33008.2|33010.2|32982.2|0
1698272400000|2023-10-25 22:20:00|33035.7|33007.7|33038.7|33010.7|33061.2|33033.2|33029.2|33001.2|0
1698272700000|2023-10-25 22:25:00|33038.2|33010.2|33044.7|33016.7|33045.2|33017.2|33028.2|33000.2|0
1698273000000|2023-10-25 22:30:00|33043.7|33015.7|33045.2|33017.2|33046.2|33018.2|33036.2|33008.2|0
1698273300000|2023-10-25 22:35:00|33044.7|33016.7|33042.2|33014.2|33046.2|33018.2|33034.2|33006.2|0
1698273600000|2023-10-25 22:40:00|33041.7|33013.7|33049.2|33021.2|33051.7|33023.7|33040.2|33012.2|0
1698273900000|2023-10-25 22:45:00|33048.2|33020.2|33038.2|33010.2|33050.2|33022.2|33035.7|33007.7|0
1698274200000|2023-10-25 22:50:00|33038.7|33010.7|33040.2|33012.2|33043.7|33015.7|33036.2|33008.2|0
1698274500000|2023-10-25 22:55:00|33040.7|33012.7|33044.2|33016.2|33048.2|33020.2|33040.7|33012.7|0
1698274800000|2023-10-25 23:00:00|33043.2|33015.2|33045.2|33017.2|33047.2|33019.2|33038.7|33010.7|0
1698275100000|2023-10-25 23:05:00|33044.7|33016.7|33045.2|33017.2|33047.2|33019.2|33037.2|33009.2|0
1698275400000|2023-10-25 23:10:00|33045.7|33017.7|33030.2|33002.2|33046.2|33018.2|33029.7|33001.7|0
1698275700000|2023-10-25 23:15:00|33030.7|33002.7|33028.2|33000.2|33034.7|33006.7|33025.7|32997.7|0
1698276000000|2023-10-25 23:20:00|33027.7|32999.7|33003.2|32975.2|33028.2|33000.2|32993.2|32965.2|0
1698276300000|2023-10-25 23:25:00|33002.7|32974.7|33015.2|32987.2|33018.2|32990.2|33002.2|32974.2|0
1698276600000|2023-10-25 23:30:00|33016.2|32988.2|33021.7|32993.7|33022.2|32994.2|33015.2|32987.2|0
1698276900000|2023-10-25 23:35:00|33021.2|32993.2|33017.7|32989.7|33027.7|32999.7|33016.7|32988.7|0
1698277200000|2023-10-25 23:40:00|33017.2|32989.2|33024.2|32996.2|33025.2|32997.2|33013.2|32985.2|0
1698277500000|2023-10-25 23:45:00|33024.7|32996.7|33017.2|32989.2|33026.7|32998.7|33017.2|32989.2|0
1698277800000|2023-10-25 23:50:00|33017.7|32989.7|33019.7|32991.7|33022.7|32994.7|33016.2|32988.2|0
1698278100000|2023-10-25 23:55:00|33019.2|32991.2|33024.7|32996.7|33024.7|32996.7|33016.7|32988.7|0
1698278400000|2023-10-26 00:00:00|33023.7|32995.7|33037.2|33009.2|33038.2|33010.2|33023.7|32995.7|0
1698278700000|2023-10-26 00:05:00|33037.7|33009.7|33048.7|33020.7|33055.2|33027.2|33036.2|33008.2|0
1698279000000|2023-10-26 00:10:00|33047.7|33019.7|33033.7|33005.7|33048.2|33020.2|33033.2|33005.2|0
1698279300000|2023-10-26 00:15:00|33033.2|33005.2|33022.7|32994.7|33034.2|33006.2|33022.2|32994.2|0
1698279600000|2023-10-26 00:20:00|33022.2|32994.2|33024.7|32996.7|33026.2|32998.2|33020.7|32992.7|0
1698279900000|2023-10-26 00:25:00|33025.2|32997.2|33031.2|33003.2|33033.7|33005.7|33023.7|32995.7|0
1698280200000|2023-10-26 00:30:00|33030.7|33002.7|33016.2|32988.2|33032.2|33004.2|33009.2|32981.2|0
1698280500000|2023-10-26 00:35:00|33015.7|32987.7|33024.7|32996.7|33030.7|33002.7|33011.2|32983.2|0
1698280800000|2023-10-26 00:40:00|33026.2|32998.2|33013.2|32985.2|33026.2|32998.2|33010.7|32982.7|0
1698281100000|2023-10-26 00:45:00|33013.7|32985.7|33006.2|32978.2|33014.2|32986.2|32999.7|32971.7|0
1698281400000|2023-10-26 00:50:00|33006.7|32978.7|32999.7|32971.7|33013.2|32985.2|32995.2|32967.2|0
1698281700000|2023-10-26 00:55:00|33000.2|32972.2|32997.2|32969.2|33003.7|32975.7|32991.7|32963.7|0
1698282000000|2023-10-26 01:00:00|32997.7|32969.7|32998.2|32970.2|33004.2|32976.2|32994.7|32966.7|0
1698282300000|2023-10-26 01:05:00|32998.7|32970.7|32999.7|32971.7|33007.2|32979.2|32995.2|32967.2|0
1698282600000|2023-10-26 01:10:00|32999.2|32971.2|32998.7|32970.7|33000.7|32972.7|32994.7|32966.7|0
1698282900000|2023-10-26 01:15:00|32998.2|32970.2|33008.2|32980.2|33012.2|32984.2|32996.2|32968.2|0
1698283200000|2023-10-26 01:20:00|33007.7|32979.7|33000.2|32972.2|33010.2|32982.2|32994.7|32966.7|0
1698283500000|2023-10-26 01:25:00|33000.7|32972.7|32995.2|32967.2|33001.2|32973.2|32989.2|32961.2|0
1698283800000|2023-10-26 01:30:00|32996.7|32968.7|33000.2|32972.2|33002.7|32974.7|32992.2|32964.2|0
1698284100000|2023-10-26 01:35:00|33001.2|32973.2|33010.2|32982.2|33016.7|32988.7|33000.7|32972.7|0
1698284400000|2023-10-26 01:40:00|33010.7|32982.7|33024.2|32996.2|33027.2|32999.2|33010.2|32982.2|0
1698284700000|2023-10-26 01:45:00|33022.7|32994.7|33018.2|32990.2|33024.2|32996.2|33017.2|32989.2|0
1698285000000|2023-10-26 01:50:00|33018.7|32990.7|32999.2|32971.2|33019.2|32991.2|32999.2|32971.2|0
1698285300000|2023-10-26 01:55:00|33001.2|32973.2|33003.2|32975.2|33006.7|32978.7|32989.7|32961.7|0
1698285600000|2023-10-26 02:00:00|33002.7|32974.7|32998.2|32970.2|33010.2|32982.2|32997.2|32969.2|0
1698285900000|2023-10-26 02:05:00|32997.7|32969.7|32994.7|32966.7|33000.2|32972.2|32990.7|32962.7|0
1698286200000|2023-10-26 02:10:00|32994.2|32966.2|32991.7|32963.7|33000.7|32972.7|32987.7|32959.7|0
1698286500000|2023-10-26 02:15:00|32991.2|32963.2|32988.7|32960.7|32998.7|32970.7|32988.7|32960.7|0
1698286800000|2023-10-26 02:20:00|32989.2|32961.2|32969.7|32941.7|32989.2|32961.2|32969.2|32941.2|0
1698287100000|2023-10-26 02:25:00|32969.2|32941.2|32965.7|32937.7|32973.2|32945.2|32961.7|32933.7|0
1698287400000|2023-10-26 02:30:00|32965.2|32937.2|32976.2|32948.2|32977.2|32949.2|32964.2|32936.2|0
1698287700000|2023-10-26 02:35:00|32976.7|32948.7|32978.2|32950.2|32980.7|32952.7|32975.2|32947.2|0
1698288000000|2023-10-26 02:40:00|32978.7|32950.7|32984.2|32956.2|32986.7|32958.7|32977.2|32949.2|0
1698288300000|2023-10-26 02:45:00|32983.2|32955.2|32983.2|32955.2|32992.7|32964.7|32982.2|32954.2|0
1698288600000|2023-10-26 02:50:00|32983.7|32955.7|32981.2|32953.2|32990.2|32962.2|32979.7|32951.7|0
1698288900000|2023-10-26 02:55:00|32980.7|32952.7|32978.2|32950.2|32985.7|32957.7|32977.2|32949.2|0
1698289200000|2023-10-26 03:00:00|32978.7|32950.7|32982.2|32954.2|32986.2|32958.2|32976.7|32948.7|0
1698289500000|2023-10-26 03:05:00|32981.7|32953.7|32989.7|32961.7|32991.2|32963.2|32981.2|32953.2|0
1698289800000|2023-10-26 03:10:00|32990.2|32962.2|32985.2|32957.2|32990.7|32962.7|32984.2|32956.2|0
1698290100000|2023-10-26 03:15:00|32985.7|32957.7|32989.7|32961.7|32990.7|32962.7|32985.7|32957.7|0
1698290400000|2023-10-26 03:20:00|32989.2|32961.2|32986.2|32958.2|32990.7|32962.7|32983.2|32955.2|0
1698290700000|2023-10-26 03:25:00|32985.7|32957.7|32988.2|32960.2|32990.2|32962.2|32983.7|32955.7|0
1698291000000|2023-10-26 03:30:00|32988.7|32960.7|32997.2|32969.2|32997.7|32969.7|32985.2|32957.2|0
1698291300000|2023-10-26 03:35:00|32997.7|32969.7|33004.2|32976.2|33006.2|32978.2|32996.2|32968.2|0
1698291600000|2023-10-26 03:40:00|33003.7|32975.7|33002.2|32974.2|33009.7|32981.7|33000.2|32972.2|0
1698291900000|2023-10-26 03:45:00|33002.7|32974.7|33002.2|32974.2|33005.2|32977.2|32999.7|32971.7|0
1698292200000|2023-10-26 03:50:00|33001.7|32973.7|33001.2|32973.2|33006.7|32978.7|32998.7|32970.7|0
1698292500000|2023-10-26 03:55:00|33000.7|32972.7|32997.2|32969.2|33002.7|32974.7|32996.2|32968.2|0
1698292800000|2023-10-26 04:00:00|32999.7|32971.7|32995.7|32967.7|33002.7|32974.7|32995.2|32967.2|0
1698293100000|2023-10-26 04:05:00|32996.2|32968.2|32993.2|32965.2|32998.7|32970.7|32992.2|32964.2|0
1698293400000|2023-10-26 04:10:00|32993.7|32965.7|32992.7|32964.7|32996.7|32968.7|32992.2|32964.2|0
1698293700000|2023-10-26 04:15:00|32993.2|32965.2|32988.2|32960.2|32994.7|32966.7|32982.7|32954.7|0
1698294000000|2023-10-26 04:20:00|32988.7|32960.7|32978.2|32950.2|32990.7|32962.7|32976.7|32948.7|0
1698294300000|2023-10-26 04:25:00|32977.7|32949.7|32979.7|32951.7|32980.2|32952.2|32974.7|32946.7|0
1698294600000|2023-10-26 04:30:00|32979.2|32951.2|32984.2|32956.2|32991.2|32963.2|32979.2|32951.2|0
1698294900000|2023-10-26 04:35:00|32983.7|32955.7|32981.7|32953.7|32984.7|32956.7|32979.2|32951.2|0
1698295200000|2023-10-26 04:40:00|32982.2|32954.2|32981.7|32953.7|32982.2|32954.2|32978.7|32950.7|0
1698295500000|2023-10-26 04:45:00|32981.2|32953.2|32981.2|32953.2|32981.2|32953.2|32978.7|32950.7|0
1698295800000|2023-10-26 04:50:00|32980.7|32952.7|32989.2|32961.2|32989.7|32961.7|32980.2|32952.2|0
1698296100000|2023-10-26 04:55:00|32988.7|32960.7|32985.2|32957.2|32990.2|32962.2|32982.7|32954.7|0
1698296400000|2023-10-26 05:00:00|32984.7|32956.7|32988.7|32960.7|32989.7|32961.7|32983.7|32955.7|0
1698296700000|2023-10-26 05:05:00|32989.2|32961.2|32997.7|32969.7|33009.7|32981.7|32989.2|32961.2|0
1698297000000|2023-10-26 05:10:00|32997.2|32969.2|32989.7|32961.7|33002.7|32974.7|32988.2|32960.2|0
1698297300000|2023-10-26 05:15:00|32989.2|32961.2|32995.2|32967.2|32995.2|32967.2|32988.7|32960.7|0
1698297600000|2023-10-26 05:20:00|32995.7|32967.7|32986.7|32958.7|32996.7|32968.7|32985.7|32957.7|0
1698297900000|2023-10-26 05:25:00|32985.2|32957.2|32983.2|32955.2|32987.2|32959.2|32979.2|32951.2|0
1698298200000|2023-10-26 05:30:00|32983.7|32955.7|32980.2|32952.2|32984.7|32956.7|32975.7|32947.7|0
1698298500000|2023-10-26 05:35:00|32979.7|32951.7|32988.2|32960.2|32993.2|32965.2|32978.7|32950.7|0
1698298800000|2023-10-26 05:40:00|32987.7|32959.7|32983.7|32955.7|32988.2|32960.2|32982.2|32954.2|0
1698299100000|2023-10-26 05:45:00|32983.2|32955.2|32990.2|32962.2|32993.2|32965.2|32983.2|32955.2|0
1698299400000|2023-10-26 05:50:00|32989.7|32961.7|32993.2|32965.2|32997.7|32969.7|32989.7|32961.7|0
1698299700000|2023-10-26 05:55:00|32993.7|32965.7|32979.2|32951.2|32995.2|32967.2|32977.7|32949.7|0
1698300000000|2023-10-26 06:00:00|32980.2|32952.2|32966.7|32938.7|32984.2|32956.2|32958.2|32930.2|0
1698300300000|2023-10-26 06:05:00|32966.2|32938.2|32965.2|32937.2|32970.2|32942.2|32960.2|32932.2|0
1698300600000|2023-10-26 06:10:00|32964.7|32936.7|32985.2|32957.2|32987.2|32959.2|32964.7|32936.7|0
1698300900000|2023-10-26 06:15:00|32985.7|32957.7|32988.2|32960.2|32994.7|32966.7|32984.2|32956.2|0
1698301200000|2023-10-26 06:20:00|32988.7|32960.7|33002.2|32974.2|33003.7|32975.7|32988.2|32960.2|0
1698301500000|2023-10-26 06:25:00|33001.7|32973.7|32999.2|32971.2|33007.2|32979.2|32997.2|32969.2|0
1698301800000|2023-10-26 06:30:00|32998.2|32970.2|32994.2|32966.2|33004.7|32976.7|32993.2|32965.2|0
1698302100000|2023-10-26 06:35:00|32993.7|32965.7|32988.2|32960.2|32997.2|32969.2|32985.2|32957.2|0
1698302400000|2023-10-26 06:40:00|32988.7|32960.7|32986.7|32958.7|32994.2|32966.2|32985.2|32957.2|0
1698302700000|2023-10-26 06:45:00|32986.2|32958.2|32993.2|32965.2|32999.7|32971.7|32982.7|32954.7|0
1698303000000|2023-10-26 06:50:00|32994.2|32966.2|32978.2|32950.2|32997.2|32969.2|32975.7|32947.7|0
1698303300000|2023-10-26 06:55:00|32978.7|32950.7|32978.2|32950.2|32985.7|32957.7|32974.7|32946.7|0
1698303600000|2023-10-26 07:00:00|32977.2|32949.2|32944.7|32916.7|32977.2|32949.2|32939.7|32911.7|0
1698303900000|2023-10-26 07:05:00|32945.2|32917.2|32935.7|32907.7|32949.7|32921.7|32935.7|32907.7|0
1698304200000|2023-10-26 07:10:00|32935.2|32907.2|32936.2|32908.2|32954.7|32926.7|32922.2|32894.2|0
1698304500000|2023-10-26 07:15:00|32933.7|32905.7|32945.2|32917.2|32960.7|32932.7|32933.2|32905.2|0
1698304800000|2023-10-26 07:20:00|32944.2|32916.2|32943.2|32915.2|32964.7|32936.7|32935.7|32907.7|0
1698305100000|2023-10-26 07:25:00|32944.2|32916.2|32937.2|32909.2|32956.2|32928.2|32934.2|32906.2|0
1698305400000|2023-10-26 07:30:00|32936.7|32908.7|32935.7|32907.7|32940.7|32912.7|32921.7|32893.7|0
1698305700000|2023-10-26 07:35:00|32934.2|32906.2|32942.2|32914.2|32946.7|32918.7|32926.2|32898.2|0
1698306000000|2023-10-26 07:40:00|32943.2|32915.2|32965.7|32937.7|32966.7|32938.7|32942.7|32914.7|0
1698306300000|2023-10-26 07:45:00|32964.2|32936.2|32992.7|32964.7|32992.7|32964.7|32963.2|32935.2|0
1698306600000|2023-10-26 07:50:00|32992.2|32964.2|32975.2|32947.2|33000.7|32972.7|32971.2|32943.2|0
1698306900000|2023-10-26 07:55:00|32975.7|32947.7|32975.2|32947.2|32990.7|32962.7|32971.2|32943.2|0
1698307200000|2023-10-26 08:00:00|32974.7|32946.7|32985.2|32957.2|32987.7|32959.7|32963.7|32935.7|0
1698307500000|2023-10-26 08:05:00|32981.7|32953.7|32993.7|32965.7|32995.2|32967.2|32974.7|32946.7|0
1698307800000|2023-10-26 08:10:00|32993.2|32965.2|32996.2|32968.2|33000.2|32972.2|32985.2|32957.2|0
1698308100000|2023-10-26 08:15:00|32996.7|32968.7|32980.7|32952.7|32996.7|32968.7|32977.2|32949.2|0
1698308400000|2023-10-26 08:20:00|32979.7|32951.7|32956.7|32928.7|32979.7|32951.7|32950.7|32922.7|0
1698308700000|2023-10-26 08:25:00|32957.2|32929.2|32942.2|32914.2|32961.7|32933.7|32941.2|32913.2|0
1698309000000|2023-10-26 08:30:00|32941.7|32913.7|32959.7|32931.7|32964.2|32936.2|32941.2|32913.2|0
1698309300000|2023-10-26 08:35:00|32957.2|32929.2|32950.2|32922.2|32963.2|32935.2|32943.7|32915.7|0
1698309600000|2023-10-26 08:40:00|32949.7|32921.7|32946.2|32918.2|32956.7|32928.7|32939.7|32911.7|0
1698309900000|2023-10-26 08:45:00|32945.2|32917.2|32950.2|32922.2|32951.2|32923.2|32937.2|32909.2|0
1698310200000|2023-10-26 08:50:00|32950.7|32922.7|32949.7|32921.7|32957.2|32929.2|32942.7|32914.7|0
1698310500000|2023-10-26 08:55:00|32950.2|32922.2|32950.2|32922.2|32955.7|32927.7|32942.7|32914.7|0
1698310800000|2023-10-26 09:00:00|32949.2|32921.2|32964.2|32936.2|32966.2|32938.2|32940.2|32912.2|0
1698311100000|2023-10-26 09:05:00|32966.7|32938.7|32972.7|32944.7|32976.2|32948.2|32962.2|32934.2|0
1698311400000|2023-10-26 09:10:00|32972.2|32944.2|32947.7|32919.7|32978.7|32950.7|32947.7|32919.7|0
1698311700000|2023-10-26 09:15:00|32948.2|32920.2|32942.2|32914.2|32948.2|32920.2|32933.7|32905.7|0
1698312000000|2023-10-26 09:20:00|32943.2|32915.2|32980.2|32952.2|32981.7|32953.7|32939.7|32911.7|0
1698312300000|2023-10-26 09:25:00|32981.2|32953.2|32993.2|32965.2|33000.7|32972.7|32976.7|32948.7|0
1698312600000|2023-10-26 09:30:00|32992.2|32964.2|32989.2|32961.2|33004.7|32976.7|32988.7|32960.7|0
1698312900000|2023-10-26 09:35:00|32989.7|32961.7|32999.7|32971.7|33002.7|32974.7|32987.7|32959.7|0
1698313200000|2023-10-26 09:40:00|32999.2|32971.2|32990.7|32962.7|32999.2|32971.2|32989.7|32961.7|0
1698313500000|2023-10-26 09:45:00|32992.2|32964.2|32993.2|32965.2|32998.2|32970.2|32985.2|32957.2|0
1698313800000|2023-10-26 09:50:00|32993.7|32965.7|32976.7|32948.7|32994.2|32966.2|32976.7|32948.7|0
1698314100000|2023-10-26 09:55:00|32976.2|32948.2|32971.2|32943.2|32976.2|32948.2|32963.2|32935.2|0
1698314400000|2023-10-26 10:00:00|32971.7|32943.7|32954.2|32926.2|32973.2|32945.2|32947.2|32919.2|0
1698314700000|2023-10-26 10:05:00|32953.7|32925.7|32962.7|32934.7|32969.7|32941.7|32947.7|32919.7|0
1698315000000|2023-10-26 10:10:00|32963.2|32935.2|32981.7|32953.7|32981.7|32953.7|32962.2|32934.2|0
1698315300000|2023-10-26 10:15:00|32980.2|32952.2|32991.2|32963.2|32992.7|32964.7|32978.2|32950.2|0
1698315600000|2023-10-26 10:20:00|32990.7|32962.7|32985.7|32957.7|32997.7|32969.7|32983.7|32955.7|0
1698315900000|2023-10-26 10:25:00|32986.2|32958.2|32984.2|32956.2|32991.2|32963.2|32981.7|32953.7|0
1698316200000|2023-10-26 10:30:00|32985.2|32957.2|32984.2|32956.2|32995.7|32967.7|32979.2|32951.2|0
1698316500000|2023-10-26 10:35:00|32983.7|32955.7|32963.7|32935.7|32987.7|32959.7|32961.7|32933.7|0
1698316800000|2023-10-26 10:40:00|32963.2|32935.2|32953.7|32925.7|32963.2|32935.2|32946.7|32918.7|0
1698317100000|2023-10-26 10:45:00|32954.2|32926.2|32948.2|32920.2|32954.2|32926.2|32946.7|32918.7|0
1698317400000|2023-10-26 10:50:00|32948.7|32920.7|32931.2|32903.2|32949.2|32921.2|32926.2|32898.2|0
1698317700000|2023-10-26 10:55:00|32930.2|32902.2|32926.7|32898.7|32933.7|32905.7|32922.2|32894.2|0
1698318000000|2023-10-26 11:00:00|32927.7|32899.7|32902.2|32874.2|32927.7|32899.7|32893.7|32865.7|0
1698318300000|2023-10-26 11:05:00|32901.2|32873.2|32898.2|32870.2|32903.7|32875.7|32885.7|32857.7|0
1698318600000|2023-10-26 11:10:00|32898.7|32870.7|32889.2|32861.2|32899.2|32871.2|32884.7|32856.7|0
1698318900000|2023-10-26 11:15:00|32889.7|32861.7|32897.7|32869.7|32898.7|32870.7|32877.2|32849.2|0
1698319200000|2023-10-26 11:20:00|32898.2|32870.2|32897.7|32869.7|32906.2|32878.2|32891.2|32863.2|0
1698319500000|2023-10-26 11:25:00|32896.7|32868.7|32897.2|32869.2|32902.2|32874.2|32885.7|32857.7|0
1698319800000|2023-10-26 11:30:00|32896.7|32868.7|32883.2|32855.2|32899.2|32871.2|32878.7|32850.7|0
1698320100000|2023-10-26 11:35:00|32884.2|32856.2|32901.2|32873.2|32903.7|32875.7|32881.2|32853.2|0
1698320400000|2023-10-26 11:40:00|32900.7|32872.7|32913.7|32885.7|32917.7|32889.7|32898.2|32870.2|0
1698320700000|2023-10-26 11:45:00|32914.7|32886.7|32928.7|32900.7|32931.7|32903.7|32914.7|32886.7|0
1698321000000|2023-10-26 11:50:00|32927.2|32899.2|32935.7|32907.7|32937.7|32909.7|32923.7|32895.7|0
1698321300000|2023-10-26 11:55:00|32933.7|32905.7|32937.2|32909.2|32941.7|32913.7|32930.7|32902.7|0
1698321600000|2023-10-26 12:00:00|32932.7|32904.7|32939.2|32911.2|32942.2|32914.2|32924.2|32896.2|0
1698321900000|2023-10-26 12:05:00|32939.7|32911.7|32938.7|32910.7|32943.7|32915.7|32924.2|32896.2|0
1698322200000|2023-10-26 12:10:00|32938.2|32910.2|32934.7|32906.7|32941.2|32913.2|32924.7|32896.7|0
1698322500000|2023-10-26 12:15:00|32937.7|32909.7|32957.7|32929.7|32962.2|32934.2|32927.2|32899.2|0
1698322800000|2023-10-26 12:20:00|32956.7|32928.7|32944.7|32916.7|32960.2|32932.2|32937.7|32909.7|0
1698323100000|2023-10-26 12:25:00|32946.2|32918.2|32947.7|32919.7|32960.7|32932.7|32936.2|32908.2|0
1698323400000|2023-10-26 12:30:00|32947.2|32919.2|32997.2|32969.2|33014.2|32986.2|32905.7|32877.7|0
1698323700000|2023-10-26 12:35:00|32997.7|32969.7|33006.2|32978.2|33019.7|32991.7|32983.7|32955.7|0
1698324000000|2023-10-26 12:40:00|33008.2|32980.2|33021.2|32993.2|33026.2|32998.2|33003.2|32975.2|0
1698324300000|2023-10-26 12:45:00|33022.2|32994.2|33035.2|33007.2|33039.2|33011.2|33017.2|32989.2|0
1698324600000|2023-10-26 12:50:00|33034.2|33006.2|33082.2|33054.2|33086.7|33058.7|33034.2|33006.2|0
1698324900000|2023-10-26 12:55:00|33079.7|33051.7|33081.2|33053.2|33090.7|33062.7|33065.7|33037.7|0
1698325200000|2023-10-26 13:00:00|33082.2|33054.2|33067.2|33039.2|33087.2|33059.2|33063.2|33035.2|0
1698325500000|2023-10-26 13:05:00|33068.7|33040.7|33062.7|33034.7|33073.7|33045.7|33060.7|33032.7|0
1698325800000|2023-10-26 13:10:00|33064.7|33036.7|33082.7|33054.7|33083.7|33055.7|33054.7|33026.7|0
1698326100000|2023-10-26 13:15:00|33082.2|33054.2|33068.2|33040.2|33087.2|33059.2|33062.2|33034.2|0
1698326400000|2023-10-26 13:20:00|33068.7|33040.7|33044.7|33016.7|33070.7|33042.7|33044.2|33016.2|0
1698326700000|2023-10-26 13:25:00|33045.7|33017.7|33034.2|33006.2|33056.2|33028.2|33028.2|33000.2|0
1698327000000|2023-10-26 13:30:00|33038.2|33010.2|33085.2|33057.2|33092.2|33064.2|33019.7|32991.7|0
1698327300000|2023-10-26 13:35:00|33082.7|33054.7|33040.2|33012.2|33084.7|33056.7|33016.7|32988.7|0
1698327600000|2023-10-26 13:40:00|33041.7|33013.7|33098.2|33070.2|33118.2|33090.2|33037.2|33009.2|0
1698327900000|2023-10-26 13:45:00|33098.7|33070.7|33068.7|33040.7|33120.2|33092.2|33056.7|33028.7|0
1698328200000|2023-10-26 13:50:00|33066.1|33038.1|33108.6|33080.6|33108.6|33080.6|33047.6|33019.6|0
1698328500000|2023-10-26 13:55:00|33109.6|33081.6|33043.6|33015.6|33111.1|33083.1|33038.6|33010.6|0
1698328800000|2023-10-26 14:00:00|33033.6|33005.6|32998.6|32970.6|33033.6|33005.6|32965.1|32937.1|0
1698329100000|2023-10-26 14:05:00|32997.1|32969.1|32982.1|32954.1|33001.1|32973.1|32967.1|32939.1|0
1698329400000|2023-10-26 14:10:00|32980.6|32952.6|32988.6|32960.6|33023.1|32995.1|32980.6|32952.6|0
1698329700000|2023-10-26 14:15:00|32990.6|32962.6|32987.1|32959.1|33022.6|32994.6|32982.1|32954.1|0
1698330000000|2023-10-26 14:20:00|32993.3|32965.3|32981.3|32953.3|33021.3|32993.3|32972.3|32944.3|0
1698330300000|2023-10-26 14:25:00|32983.3|32955.3|33009.8|32981.8|33042.8|33014.8|32983.3|32955.3|0
1698330600000|2023-10-26 14:30:00|33007.3|32979.3|32962.3|32934.3|33020.3|32992.3|32945.3|32917.3|0
1698330900000|2023-10-26 14:35:00|32966.3|32938.3|32978.3|32950.3|32980.3|32952.3|32944.8|32916.8|0
1698331200000|2023-10-26 14:40:00|32978.8|32950.8|33023.3|32995.3|33025.3|32997.3|32967.8|32939.8|0
1698331500000|2023-10-26 14:45:00|33018.8|32990.8|33057.3|33029.3|33057.3|33029.3|33006.8|32978.8|0
1698331800000|2023-10-26 14:50:00|33056.3|33028.3|33068.8|33040.8|33092.8|33064.8|33053.8|33025.8|0
1698332100000|2023-10-26 14:55:00|33071.3|33043.3|33074.8|33046.8|33083.8|33055.8|33057.8|33029.8|0
1698332400000|2023-10-26 15:00:00|33073.3|33045.3|33040.8|33012.8|33093.8|33065.8|33039.8|33011.8|0
1698332700000|2023-10-26 15:05:00|33041.3|33013.3|33006.3|32978.3|33050.3|33022.3|32991.3|32963.3|0
1698333000000|2023-10-26 15:10:00|33008.3|32980.3|32921.3|32893.3|33015.3|32987.3|32919.3|32891.3|0
1698333300000|2023-10-26 15:15:00|32921.8|32893.8|32922.3|32894.3|32941.8|32913.8|32893.8|32865.8|0
1698333600000|2023-10-26 15:20:00|32922.8|32894.8|32918.3|32890.3|32936.3|32908.3|32911.8|32883.8|0
1698333900000|2023-10-26 15:25:00|32922.8|32894.8|32912.3|32884.3|32934.3|32906.3|32899.8|32871.8|0
1698334200000|2023-10-26 15:30:00|32911.8|32883.8|32939.3|32911.3|32942.3|32914.3|32911.3|32883.3|0
1698334500000|2023-10-26 15:35:00|32937.3|32909.3|32942.3|32914.3|32958.3|32930.3|32928.8|32900.8|0
1698334800000|2023-10-26 15:40:00|32942.8|32914.8|32929.3|32901.3|32947.8|32919.8|32896.3|32868.3|0
1698335100000|2023-10-26 15:45:00|32929.8|32901.8|32948.8|32920.8|32960.8|32932.8|32929.3|32901.3|0
1698335400000|2023-10-26 15:50:00|32947.8|32919.8|32940.3|32912.3|32951.8|32923.8|32932.3|32904.3|0
1698335700000|2023-10-26 15:55:00|32939.3|32911.3|32929.8|32901.8|32957.8|32929.8|32929.3|32901.3|0
1698336000000|2023-10-26 16:00:00|32926.3|32898.3|32900.8|32872.8|32928.8|32900.8|32899.8|32871.8|0
1698336300000|2023-10-26 16:05:00|32902.3|32874.3|32860.8|32832.8|32902.8|32874.8|32846.3|32818.3|0
1698336600000|2023-10-26 16:10:00|32863.3|32835.3|32871.3|32843.3|32873.8|32845.8|32847.3|32819.3|0
1698336900000|2023-10-26 16:15:00|32869.8|32841.8|32820.3|32792.3|32869.8|32841.8|32810.8|32782.8|0
1698337200000|2023-10-26 16:20:00|32820.8|32792.8|32833.8|32805.8|32847.3|32819.3|32815.3|32787.3|0
1698337500000|2023-10-26 16:25:00|32834.3|32806.3|32863.8|32835.8|32869.3|32841.3|32829.8|32801.8|0
1698337800000|2023-10-26 16:30:00|32863.3|32835.3|32873.3|32845.3|32885.3|32857.3|32853.3|32825.3|0
1698338100000|2023-10-26 16:35:00|32872.3|32844.3|32830.3|32802.3|32879.3|32851.3|32826.3|32798.3|0
1698338400000|2023-10-26 16:40:00|32830.8|32802.8|32838.3|32810.3|32851.3|32823.3|32828.8|32800.8|0
1698338700000|2023-10-26 16:45:00|32837.8|32809.8|32830.8|32802.8|32843.3|32815.3|32816.3|32788.3|0
1698339000000|2023-10-26 16:50:00|32832.3|32804.3|32824.3|32796.3|32845.3|32817.3|32822.3|32794.3|0
1698339300000|2023-10-26 16:55:00|32822.3|32794.3|32810.8|32782.8|32849.8|32821.8|32807.8|32779.8|0
1698339600000|2023-10-26 17:00:00|32806.3|32778.3|32839.3|32811.3|32869.3|32841.3|32790.3|32762.3|0
1698339900000|2023-10-26 17:05:00|32840.3|32812.3|32837.3|32809.3|32859.3|32831.3|32824.3|32796.3|0
1698340200000|2023-10-26 17:10:00|32839.3|32811.3|32831.3|32803.3|32843.3|32815.3|32819.8|32791.8|0
1698340500000|2023-10-26 17:15:00|32830.8|32802.8|32840.3|32812.3|32853.3|32825.3|32830.8|32802.8|0
1698340800000|2023-10-26 17:20:00|32843.3|32815.3|32788.3|32760.3|32845.3|32817.3|32781.3|32753.3|0
1698341100000|2023-10-26 17:25:00|32788.8|32760.8|32797.3|32769.3|32811.3|32783.3|32786.3|32758.3|0
1698341400000|2023-10-26 17:30:00|32797.8|32769.8|32825.8|32797.8|32826.8|32798.8|32753.3|32725.3|0
1698341700000|2023-10-26 17:35:00|32824.8|32796.8|32815.8|32787.8|32839.3|32811.3|32810.8|32782.8|0
1698342000000|2023-10-26 17:40:00|32813.8|32785.8|32837.8|32809.8|32845.3|32817.3|32812.3|32784.3|0
1698342300000|2023-10-26 17:45:00|32836.3|32808.3|32850.8|32822.8|32861.8|32833.8|32829.3|32801.3|0
1698342600000|2023-10-26 17:50:00|32852.8|32824.8|32865.8|32837.8|32867.3|32839.3|32842.8|32814.8|0
1698342900000|2023-10-26 17:55:00|32864.3|32836.3|32873.8|32845.8|32881.3|32853.3|32848.3|32820.3|0
1698343200000|2023-10-26 18:00:00|32873.3|32845.3|32862.8|32834.8|32884.3|32856.3|32854.8|32826.8|0
1698343500000|2023-10-26 18:05:00|32864.3|32836.3|32876.8|32848.8|32894.3|32866.3|32862.3|32834.3|0
1698343800000|2023-10-26 18:10:00|32874.8|32846.8|32920.8|32892.8|32925.3|32897.3|32874.8|32846.8|0
1698344100000|2023-10-26 18:15:00|32924.3|32896.3|32924.3|32896.3|32933.3|32905.3|32910.8|32882.8|0
1698344400000|2023-10-26 18:20:00|32927.6|32899.6|32906.6|32878.6|32936.1|32908.1|32905.1|32877.1|0
1698344700000|2023-10-26 18:25:00|32902.6|32874.6|32932.6|32904.6|32932.6|32904.6|32887.1|32859.1|0
1698345000000|2023-10-26 18:30:00|32930.6|32902.6|32962.1|32934.1|32979.1|32951.1|32912.1|32884.1|0
1698345300000|2023-10-26 18:35:00|32957.6|32929.6|32955.1|32927.1|32977.6|32949.6|32939.1|32911.1|0
1698345600000|2023-10-26 18:40:00|32957.1|32929.1|32952.1|32924.1|32979.1|32951.1|32937.6|32909.6|0
1698345900000|2023-10-26 18:45:00|32951.6|32923.6|32960.6|32932.6|32971.6|32943.6|32946.6|32918.6|0
1698346200000|2023-10-26 18:50:00|32959.1|32931.1|33000.6|32972.6|33002.1|32974.1|32959.1|32931.1|0
1698346500000|2023-10-26 18:55:00|32998.6|32970.6|33014.1|32986.1|33014.1|32986.1|32994.6|32966.6|0
1698346800000|2023-10-26 19:00:00|33013.1|32985.1|33030.1|33002.1|33039.6|33011.6|33011.1|32983.1|0
1698347100000|2023-10-26 19:05:00|33031.1|33003.1|32988.6|32960.6|33033.1|33005.1|32983.1|32955.1|0
1698347400000|2023-10-26 19:10:00|32991.1|32963.1|32948.1|32920.1|32991.6|32963.6|32941.6|32913.6|0
1698347700000|2023-10-26 19:15:00|32947.6|32919.6|32946.6|32918.6|32965.6|32937.6|32933.6|32905.6|0
1698348000000|2023-10-26 19:20:00|32948.6|32920.6|32940.1|32912.1|32963.6|32935.6|32929.6|32901.6|0
1698348300000|2023-10-26 19:25:00|32941.6|32913.6|32904.1|32876.1|32941.6|32913.6|32902.6|32874.6|0
1698348600000|2023-10-26 19:30:00|32903.1|32875.1|32895.1|32867.1|32913.1|32885.1|32886.6|32858.6|0
1698348900000|2023-10-26 19:35:00|32890.6|32862.6|32847.6|32819.6|32894.6|32866.6|32831.6|32803.6|0
1698349200000|2023-10-26 19:40:00|32845.7|32817.7|32809.7|32781.7|32845.7|32817.7|32808.2|32780.2|0
1698349500000|2023-10-26 19:45:00|32806.7|32778.7|32809.2|32781.2|32822.7|32794.7|32786.2|32758.2|0
1698349800000|2023-10-26 19:50:00|32811.7|32783.7|32806.7|32778.7|32849.2|32821.2|32798.7|32770.7|0
1698350100000|2023-10-26 19:55:00|32804.2|32776.2|32801.2|32773.2|32823.2|32795.2|32778.7|32750.7|0
1698350400000|2023-10-26 20:00:00|32798.2|32770.2|32801.2|32773.2|32815.7|32787.7|32756.2|32728.2|0
1698350700000|2023-10-26 20:05:00|32805.2|32777.2|32826.2|32798.2|32827.2|32799.2|32796.7|32768.7|0
1698351000000|2023-10-26 20:10:00|32825.2|32797.2|32839.2|32811.2|32849.7|32821.7|32824.7|32796.7|0
1698351300000|2023-10-26 20:15:00|32838.7|32810.7|32827.7|32799.7|32838.7|32810.7|32819.7|32791.7|0
1698351600000|2023-10-26 20:20:00|32828.2|32800.2|32837.7|32809.7|32838.7|32810.7|32823.7|32795.7|0
1698351900000|2023-10-26 20:25:00|32839.2|32811.2|32846.2|32818.2|32847.7|32819.7|32837.2|32809.2|0
1698352200000|2023-10-26 20:30:00|32845.7|32817.7|32839.2|32811.2|32848.7|32820.7|32837.2|32809.2|0
1698352500000|2023-10-26 20:35:00|32839.7|32811.7|32829.7|32801.7|32839.7|32811.7|32828.7|32800.7|0
1698352800000|2023-10-26 20:40:00|32828.7|32800.7|32821.2|32793.2|32830.7|32802.7|32810.7|32782.7|0
1698353100000|2023-10-26 20:45:00|32820.7|32792.7|32836.2|32808.2|32837.2|32809.2|32811.7|32783.7|0
1698353400000|2023-10-26 20:50:00|32835.7|32807.7|32826.7|32798.7|32839.7|32811.7|32826.2|32798.2|0
1698353700000|2023-10-26 20:55:00|32827.2|32799.2|32838.1|32810.1|32838.1|32810.1|32824.7|32796.7|0
1698354000000|2023-10-26 21:00:00|32836.9|32808.9|32833.7|32805.7|32841|32813|32827.9|32799.9|0
1698354300000|2023-10-26 21:05:00|32834.1|32806.1|32838.3|32810.3|32840.3|32812.3|32833.8|32805.8|0
1698354600000|2023-10-26 21:10:00|32838.2|32810.2|32838.7|32810.7|32850.6|32822.6|32838.2|32810.2|0
1698354900000|2023-10-26 21:15:00|32838.9|32810.9|32844.5|32816.5|32847.8|32819.8|32838.1|32810.1|0
1698355200000|2023-10-26 21:20:00|32844.2|32816.2|32840.7|32812.7|32844.6|32816.6|32837.3|32809.3|0
1698355500000|2023-10-26 21:25:00|32840.4|32812.4|32831.8|32803.8|32840.4|32812.4|32831.5|32803.5|0
1698355800000|2023-10-26 21:30:00|32831.5|32803.5|32834.1|32806.1|32840.8|32812.8|32831.2|32803.2|0
1698356100000|2023-10-26 21:35:00|32833.8|32805.8|32848|32820|32886|32858|32827.1|32799.1|0
1698356400000|2023-10-26 21:40:00|32848.9|32820.9|32860.7|32832.7|32865.6|32837.6|32848.9|32820.9|0
1698356700000|2023-10-26 21:45:00|32860.8|32832.8|32858.5|32830.5|32862.2|32834.2|32853|32825|0
1698357000000|2023-10-26 21:50:00|32858.9|32830.9|32879.6|32851.6|32884.5|32856.5|32858.5|32830.5|0
1698357300000|2023-10-26 21:55:00|32879|32851|32860.8|32832.8|32886.9|32858.9|32857|32829|0
1698357600000|2023-10-26 22:00:00|32848.8|32820.8|32860.8|32832.8|32876.8|32848.8|32847.8|32819.8|0
1698357900000|2023-10-26 22:05:00|32860.3|32832.3|32877.8|32849.8|32877.8|32849.8|32858.8|32830.8|0
1698358200000|2023-10-26 22:10:00|32878.3|32850.3|32875.8|32847.8|32878.3|32850.3|32869.8|32841.8|0
1698358500000|2023-10-26 22:15:00|32874.8|32846.8|32872.8|32844.8|32876.8|32848.8|32867.3|32839.3|0
1698358800000|2023-10-26 22:20:00|32873.3|32845.3|32870.8|32842.8|32878.8|32850.8|32866.8|32838.8|0
1698359100000|2023-10-26 22:25:00|32870.3|32842.3|32865.8|32837.8|32873.3|32845.3|32865.8|32837.8|0
1698359400000|2023-10-26 22:30:00|32865.3|32837.3|32870.8|32842.8|32873.8|32845.8|32864.3|32836.3|0
1698359700000|2023-10-26 22:35:00|32871.8|32843.8|32874.8|32846.8|32874.8|32846.8|32865.8|32837.8|0
1698360000000|2023-10-26 22:40:00|32874.3|32846.3|32876.8|32848.8|32876.8|32848.8|32869.8|32841.8|0
1698360300000|2023-10-26 22:45:00|32875.8|32847.8|32876.8|32848.8|32879.3|32851.3|32870.8|32842.8|0
1698360600000|2023-10-26 22:50:00|32877.3|32849.3|32878.8|32850.8|32880.3|32852.3|32873.8|32845.8|0
1698360900000|2023-10-26 22:55:00|32880.3|32852.3|32878.8|32850.8|32881.3|32853.3|32876.8|32848.8|0
1698361200000|2023-10-26 23:00:00|32879.3|32851.3|32895.8|32867.8|32896.3|32868.3|32878.8|32850.8|0
1698361500000|2023-10-26 23:05:00|32895.3|32867.3|32896.8|32868.8|32900.3|32872.3|32892.8|32864.8|0
1698361800000|2023-10-26 23:10:00|32895.8|32867.8|32895.8|32867.8|32898.3|32870.3|32890.8|32862.8|0
1698362100000|2023-10-26 23:15:00|32896.3|32868.3|32900.8|32872.8|32901.8|32873.8|32894.8|32866.8|0
1698362400000|2023-10-26 23:20:00|32900.3|32872.3|32893.8|32865.8|32901.8|32873.8|32893.3|32865.3|0
1698362700000|2023-10-26 23:25:00|32894.3|32866.3|32893.3|32865.3|32895.8|32867.8|32890.8|32862.8|0
1698363000000|2023-10-26 23:30:00|32894.3|32866.3|32890.8|32862.8|32895.3|32867.3|32890.3|32862.3|0
1698363300000|2023-10-26 23:35:00|32891.3|32863.3|32889.3|32861.3|32891.3|32863.3|32886.3|32858.3|0
1698363600000|2023-10-26 23:40:00|32889.8|32861.8|32893.8|32865.8|32894.3|32866.3|32886.8|32858.8|0
1698363900000|2023-10-26 23:45:00|32894.8|32866.8|32898.8|32870.8|32899.3|32871.3|32892.8|32864.8|0
1698364200000|2023-10-26 23:50:00|32900.3|32872.3|32906.3|32878.3|32907.3|32879.3|32899.3|32871.3|0
1698364500000|2023-10-26 23:55:00|32906.8|32878.8|32906.3|32878.3|32911.3|32883.3|32905.3|32877.3|0
1698364800000|2023-10-27 00:00:00|32903.8|32875.8|32888.8|32860.8|32903.8|32875.8|32880.3|32852.3|0
1698365100000|2023-10-27 00:05:00|32888.3|32860.3|32876.8|32848.8|32889.3|32861.3|32872.3|32844.3|0
1698365400000|2023-10-27 00:10:00|32877.8|32849.8|32877.3|32849.3|32886.8|32858.8|32875.8|32847.8|0
1698365700000|2023-10-27 00:15:00|32877.8|32849.8|32868.8|32840.8|32883.8|32855.8|32867.3|32839.3|0
1698366000000|2023-10-27 00:20:00|32868.3|32840.3|32864.8|32836.8|32875.8|32847.8|32862.8|32834.8|0
1698366300000|2023-10-27 00:25:00|32864.3|32836.3|32871.8|32843.8|32875.3|32847.3|32863.8|32835.8|0
1698366600000|2023-10-27 00:30:00|32871.3|32843.3|32877.8|32849.8|32885.8|32857.8|32871.3|32843.3|0
1698366900000|2023-10-27 00:35:00|32878.8|32850.8|32865.8|32837.8|32878.8|32850.8|32863.3|32835.3|0
1698367200000|2023-10-27 00:40:00|32866.3|32838.3|32871.8|32843.8|32873.8|32845.8|32855.3|32827.3|0
1698367500000|2023-10-27 00:45:00|32872.3|32844.3|32872.8|32844.8|32875.8|32847.8|32868.8|32840.8|0
1698367800000|2023-10-27 00:50:00|32873.8|32845.8|32869.3|32841.3|32882.8|32854.8|32869.3|32841.3|0
1698368100000|2023-10-27 00:55:00|32868.8|32840.8|32868.3|32840.3|32876.8|32848.8|32867.3|32839.3|0
1698368400000|2023-10-27 01:00:00|32865.8|32837.8|32879.3|32851.3|32880.8|32852.8|32862.8|32834.8|0
1698368700000|2023-10-27 01:05:00|32879.8|32851.8|32883.8|32855.8|32883.8|32855.8|32874.8|32846.8|0
1698369000000|2023-10-27 01:10:00|32883.3|32855.3|32870.8|32842.8|32883.8|32855.8|32869.8|32841.8|0
1698369300000|2023-10-27 01:15:00|32871.3|32843.3|32879.8|32851.8|32885.3|32857.3|32867.8|32839.8|0
1698369600000|2023-10-27 01:20:00|32879.3|32851.3|32881.8|32853.8|32885.8|32857.8|32876.8|32848.8|0
1698369900000|2023-10-27 01:25:00|32882.3|32854.3|32879.8|32851.8|32887.8|32859.8|32878.3|32850.3|0
1698370200000|2023-10-27 01:30:00|32879.3|32851.3|32880.3|32852.3|32883.8|32855.8|32872.3|32844.3|0
1698370500000|2023-10-27 01:35:00|32880.8|32852.8|32889.8|32861.8|32891.3|32863.3|32875.8|32847.8|0
1698370800000|2023-10-27 01:40:00|32889.3|32861.3|32897.8|32869.8|32899.3|32871.3|32887.8|32859.8|0
1698371100000|2023-10-27 01:45:00|32897.3|32869.3|32902.3|32874.3|32902.3|32874.3|32894.8|32866.8|0
1698371400000|2023-10-27 01:50:00|32902.8|32874.8|32907.3|32879.3|32908.3|32880.3|32901.8|32873.8|0
1698371700000|2023-10-27 01:55:00|32907.8|32879.8|32900.8|32872.8|32907.8|32879.8|32899.3|32871.3|0
1698372000000|2023-10-27 02:00:00|32901.3|32873.3|32909.3|32881.3|32911.3|32883.3|32900.8|32872.8|0
1698372300000|2023-10-27 02:05:00|32909.8|32881.8|32909.3|32881.3|32910.8|32882.8|32904.3|32876.3|0
1698372600000|2023-10-27 02:10:00|32908.8|32880.8|32913.3|32885.3|32914.3|32886.3|32905.3|32877.3|0
1698372900000|2023-10-27 02:15:00|32913.8|32885.8|32921.3|32893.3|32923.8|32895.8|32909.8|32881.8|0
1698373200000|2023-10-27 02:20:00|32920.8|32892.8|32918.3|32890.3|32920.8|32892.8|32913.3|32885.3|0
1698373500000|2023-10-27 02:25:00|32917.8|32889.8|32916.8|32888.8|32919.3|32891.3|32913.8|32885.8|0
1698373800000|2023-10-27 02:30:00|32916.3|32888.3|32919.8|32891.8|32924.8|32896.8|32915.3|32887.3|0
1698374100000|2023-10-27 02:35:00|32919.3|32891.3|32915.8|32887.8|32919.8|32891.8|32915.3|32887.3|0
1698374400000|2023-10-27 02:40:00|32916.3|32888.3|32908.8|32880.8|32917.8|32889.8|32908.3|32880.3|0
1698374700000|2023-10-27 02:45:00|32908.3|32880.3|32904.8|32876.8|32908.3|32880.3|32899.8|32871.8|0
1698375000000|2023-10-27 02:50:00|32905.3|32877.3|32904.3|32876.3|32907.8|32879.8|32900.8|32872.8|0
1698375300000|2023-10-27 02:55:00|32903.8|32875.8|32899.3|32871.3|32905.8|32877.8|32896.3|32868.3|0
1698375600000|2023-10-27 03:00:00|32899.8|32871.8|32900.3|32872.3|32904.3|32876.3|32896.3|32868.3|0
1698375900000|2023-10-27 03:05:00|32900.8|32872.8|32894.3|32866.3|32900.8|32872.8|32892.8|32864.8|0
1698376200000|2023-10-27 03:10:00|32892.3|32864.3|32887.3|32859.3|32892.8|32864.8|32884.8|32856.8|0
1698376500000|2023-10-27 03:15:00|32886.8|32858.8|32886.3|32858.3|32888.8|32860.8|32883.8|32855.8|0
1698376800000|2023-10-27 03:20:00|32885.8|32857.8|32883.8|32855.8|32888.8|32860.8|32883.3|32855.3|0
1698377100000|2023-10-27 03:25:00|32884.3|32856.3|32887.3|32859.3|32887.8|32859.8|32883.8|32855.8|0
1698377400000|2023-10-27 03:30:00|32887.8|32859.8|32881.8|32853.8|32887.8|32859.8|32878.3|32850.3|0
1698377700000|2023-10-27 03:35:00|32881.3|32853.3|32883.3|32855.3|32883.8|32855.8|32876.3|32848.3|0
1698378000000|2023-10-27 03:40:00|32883.8|32855.8|32878.8|32850.8|32883.8|32855.8|32878.8|32850.8|0
1698378300000|2023-10-27 03:45:00|32878.3|32850.3|32884.3|32856.3|32885.8|32857.8|32876.8|32848.8|0
1698378600000|2023-10-27 03:50:00|32883.8|32855.8|32885.3|32857.3|32885.3|32857.3|32881.3|32853.3|0
1698378900000|2023-10-27 03:55:00|32884.8|32856.8|32894.8|32866.8|32895.3|32867.3|32884.8|32856.8|0
1698379200000|2023-10-27 04:00:00|32895.3|32867.3|32891.3|32863.3|32895.8|32867.8|32890.3|32862.3|0
1698379500000|2023-10-27 04:05:00|32891.8|32863.8|32894.8|32866.8|32895.3|32867.3|32888.8|32860.8|0
1698379800000|2023-10-27 04:10:00|32895.3|32867.3|32895.3|32867.3|32898.3|32870.3|32890.8|32862.8|0
1698380100000|2023-10-27 04:15:00|32894.8|32866.8|32899.3|32871.3|32899.8|32871.8|32894.3|32866.3|0
1698380400000|2023-10-27 04:20:00|32898.8|32870.8|32899.3|32871.3|32900.3|32872.3|32896.8|32868.8|0
1698380700000|2023-10-27 04:25:00|32899.8|32871.8|32895.3|32867.3|32902.3|32874.3|32895.3|32867.3|0
1698381000000|2023-10-27 04:30:00|32896.3|32868.3|32899.3|32871.3|32899.3|32871.3|32895.8|32867.8|0
1698381300000|2023-10-27 04:35:00|32900.3|32872.3|32908.8|32880.8|32908.8|32880.8|32898.8|32870.8|0
1698381600000|2023-10-27 04:40:00|32909.3|32881.3|32911.8|32883.8|32912.8|32884.8|32905.8|32877.8|0
1698381900000|2023-10-27 04:45:00|32912.3|32884.3|32908.8|32880.8|32912.8|32884.8|32906.3|32878.3|0
1698382200000|2023-10-27 04:50:00|32909.3|32881.3|32911.3|32883.3|32911.3|32883.3|32907.3|32879.3|0
1698382500000|2023-10-27 04:55:00|32910.8|32882.8|32915.8|32887.8|32919.3|32891.3|32908.8|32880.8|0
1698382800000|2023-10-27 05:00:00|32916.8|32888.8|32917.3|32889.3|32918.3|32890.3|32907.8|32879.8|0
1698383100000|2023-10-27 05:05:00|32918.3|32890.3|32907.3|32879.3|32918.3|32890.3|32907.3|32879.3|0
1698383400000|2023-10-27 05:10:00|32906.8|32878.8|32903.3|32875.3|32909.3|32881.3|32899.8|32871.8|0
1698383700000|2023-10-27 05:15:00|32902.8|32874.8|32911.3|32883.3|32912.3|32884.3|32902.3|32874.3|0
1698384000000|2023-10-27 05:20:00|32909.8|32881.8|32905.3|32877.3|32911.3|32883.3|32904.3|32876.3|0
1698384300000|2023-10-27 05:25:00|32906.3|32878.3|32911.3|32883.3|32911.3|32883.3|32904.8|32876.8|0
1698384600000|2023-10-27 05:30:00|32912.3|32884.3|32905.3|32877.3|32917.3|32889.3|32904.8|32876.8|0
1698384900000|2023-10-27 05:35:00|32905.8|32877.8|32900.3|32872.3|32906.3|32878.3|32900.3|32872.3|0
1698385200000|2023-10-27 05:40:00|32900.8|32872.8|32908.8|32880.8|32909.3|32881.3|32898.8|32870.8|0
1698385500000|2023-10-27 05:45:00|32909.3|32881.3|32906.8|32878.8|32910.3|32882.3|32906.3|32878.3|0
1698385800000|2023-10-27 05:50:00|32906.3|32878.3|32913.3|32885.3|32913.8|32885.8|32905.8|32877.8|0
1698386100000|2023-10-27 05:55:00|32912.8|32884.8|32909.3|32881.3|32913.8|32885.8|32905.8|32877.8|0
1698386400000|2023-10-27 06:00:00|32908.3|32880.3|32894.3|32866.3|32909.3|32881.3|32891.3|32863.3|0
1698386700000|2023-10-27 06:05:00|32893.8|32865.8|32901.8|32873.8|32909.8|32881.8|32891.8|32863.8|0
1698387000000|2023-10-27 06:10:00|32902.3|32874.3|32897.3|32869.3|32908.8|32880.8|32896.3|32868.3|0
1698387300000|2023-10-27 06:15:00|32898.3|32870.3|32899.8|32871.8|32903.8|32875.8|32895.3|32867.3|0
1698387600000|2023-10-27 06:20:00|32900.3|32872.3|32894.8|32866.8|32900.8|32872.8|32888.8|32860.8|0
1698387900000|2023-10-27 06:25:00|32895.3|32867.3|32883.8|32855.8|32895.8|32867.8|32878.8|32850.8|0
1698388200000|2023-10-27 06:30:00|32884.3|32856.3|32886.3|32858.3|32889.3|32861.3|32879.8|32851.8|0
1698388500000|2023-10-27 06:35:00|32885.8|32857.8|32888.3|32860.3|32894.3|32866.3|32884.3|32856.3|0
1698388800000|2023-10-27 06:40:00|32887.8|32859.8|32885.8|32857.8|32895.3|32867.3|32884.3|32856.3|0
1698389100000|2023-10-27 06:45:00|32885.3|32857.3|32886.8|32858.8|32892.8|32864.8|32880.8|32852.8|0
1698389400000|2023-10-27 06:50:00|32886.3|32858.3|32882.8|32854.8|32896.3|32868.3|32880.3|32852.3|0
1698389700000|2023-10-27 06:55:00|32882.3|32854.3|32873.3|32845.3|32890.3|32862.3|32873.3|32845.3|0
1698390000000|2023-10-27 07:00:00|32872.8|32844.8|32839.8|32811.8|32876.3|32848.3|32838.8|32810.8|0
1698390300000|2023-10-27 07:05:00|32839.3|32811.3|32841.3|32813.3|32850.3|32822.3|32828.8|32800.8|0
1698390600000|2023-10-27 07:10:00|32840.3|32812.3|32828.8|32800.8|32846.3|32818.3|32825.8|32797.8|0
1698390900000|2023-10-27 07:15:00|32828.3|32800.3|32841.3|32813.3|32843.8|32815.8|32825.3|32797.3|0
1698391200000|2023-10-27 07:20:00|32841.8|32813.8|32840.8|32812.8|32856.3|32828.3|32835.3|32807.3|0
1698391500000|2023-10-27 07:25:00|32840.3|32812.3|32831.8|32803.8|32852.8|32824.8|32830.3|32802.3|0
1698391800000|2023-10-27 07:30:00|32831.3|32803.3|32830.3|32802.3|32840.8|32812.8|32825.3|32797.3|0
1698392100000|2023-10-27 07:35:00|32829.3|32801.3|32832.8|32804.8|32838.3|32810.3|32826.8|32798.8|0
1698392400000|2023-10-27 07:40:00|32833.3|32805.3|32861.8|32833.8|32862.3|32834.3|32829.8|32801.8|0
1698392700000|2023-10-27 07:45:00|32860.8|32832.8|32855.3|32827.3|32863.3|32835.3|32846.8|32818.8|0
1698393000000|2023-10-27 07:50:00|32853.8|32825.8|32855.3|32827.3|32859.8|32831.8|32848.3|32820.3|0
1698393300000|2023-10-27 07:55:00|32855.8|32827.8|32856.3|32828.3|32859.8|32831.8|32850.8|32822.8|0
1698393600000|2023-10-27 08:00:00|32855.8|32827.8|32868.3|32840.3|32876.8|32848.8|32848.8|32820.8|0
1698393900000|2023-10-27 08:05:00|32868.8|32840.8|32867.8|32839.8|32876.8|32848.8|32861.3|32833.3|0
1698394200000|2023-10-27 08:10:00|32867.3|32839.3|32872.8|32844.8|32874.8|32846.8|32858.8|32830.8|0
1698394500000|2023-10-27 08:15:00|32872.3|32844.3|32887.3|32859.3|32890.3|32862.3|32870.3|32842.3|0
1698394800000|2023-10-27 08:20:00|32886.3|32858.3|32885.8|32857.8|32892.8|32864.8|32878.3|32850.3|0
1698395100000|2023-10-27 08:25:00|32885.3|32857.3|32891.8|32863.8|32894.8|32866.8|32883.8|32855.8|0
1698395400000|2023-10-27 08:30:00|32892.3|32864.3|32896.8|32868.8|32901.3|32873.3|32888.3|32860.3|0
1698395700000|2023-10-27 08:35:00|32897.3|32869.3|32902.3|32874.3|32902.3|32874.3|32891.3|32863.3|0
1698396000000|2023-10-27 08:40:00|32901.8|32873.8|32910.3|32882.3|32913.3|32885.3|32900.8|32872.8|0
1698396300000|2023-10-27 08:45:00|32909.8|32881.8|32896.3|32868.3|32910.3|32882.3|32896.3|32868.3|0
1698396600000|2023-10-27 08:50:00|32895.8|32867.8|32904.3|32876.3|32908.3|32880.3|32895.8|32867.8|0
1698396900000|2023-10-27 08:55:00|32904.8|32876.8|32913.8|32885.8|32917.8|32889.8|32899.8|32871.8|0
1698397200000|2023-10-27 09:00:00|32914.8|32886.8|32912.8|32884.8|32926.8|32898.8|32905.3|32877.3|0
1698397500000|2023-10-27 09:05:00|32912.3|32884.3|32916.8|32888.8|32917.3|32889.3|32906.8|32878.8|0
1698397800000|2023-10-27 09:10:00|32917.3|32889.3|32888.8|32860.8|32917.3|32889.3|32885.3|32857.3|0
1698398100000|2023-10-27 09:15:00|32888.3|32860.3|32884.8|32856.8|32894.8|32866.8|32881.8|32853.8|0
1698398400000|2023-10-27 09:20:00|32884.3|32856.3|32888.8|32860.8|32889.3|32861.3|32879.8|32851.8|0
1698398700000|2023-10-27 09:25:00|32889.3|32861.3|32879.3|32851.3|32889.3|32861.3|32878.3|32850.3|0
1698399000000|2023-10-27 09:30:00|32879.8|32851.8|32872.3|32844.3|32885.3|32857.3|32872.3|32844.3|0
1698399300000|2023-10-27 09:35:00|32871.8|32843.8|32861.8|32833.8|32873.8|32845.8|32857.3|32829.3|0
1698399600000|2023-10-27 09:40:00|32862.3|32834.3|32859.8|32831.8|32868.8|32840.8|32859.8|32831.8|0
1698399900000|2023-10-27 09:45:00|32860.3|32832.3|32862.8|32834.8|32864.3|32836.3|32855.3|32827.3|0
1698400200000|2023-10-27 09:50:00|32860.8|32832.8|32862.3|32834.3|32864.3|32836.3|32853.3|32825.3|0
1698400500000|2023-10-27 09:55:00|32860.8|32832.8|32861.8|32833.8|32864.3|32836.3|32857.8|32829.8|0
1698400800000|2023-10-27 10:00:00|32862.8|32834.8|32870.8|32842.8|32871.3|32843.3|32859.3|32831.3|0
1698401100000|2023-10-27 10:05:00|32871.3|32843.3|32878.3|32850.3|32878.3|32850.3|32867.3|32839.3|0
1698401400000|2023-10-27 10:10:00|32878.8|32850.8|32881.3|32853.3|32881.3|32853.3|32867.8|32839.8|0
1698401700000|2023-10-27 10:15:00|32874.3|32846.3|32865.8|32837.8|32874.3|32846.3|32857.3|32829.3|0
1698402000000|2023-10-27 10:20:00|32865.3|32837.3|32844.8|32816.8|32866.8|32838.8|32844.8|32816.8|0
1698402300000|2023-10-27 10:25:00|32845.3|32817.3|32848.8|32820.8|32850.8|32822.8|32843.3|32815.3|0
1698402600000|2023-10-27 10:30:00|32846.3|32818.3|32834.3|32806.3|32846.3|32818.3|32829.3|32801.3|0
1698402900000|2023-10-27 10:35:00|32835.3|32807.3|32830.3|32802.3|32837.8|32809.8|32828.8|32800.8|0
1698403200000|2023-10-27 10:40:00|32831.3|32803.3|32841.8|32813.8|32843.3|32815.3|32829.3|32801.3|0
1698403500000|2023-10-27 10:45:00|32842.3|32814.3|32837.8|32809.8|32844.3|32816.3|32837.3|32809.3|0
1698403800000|2023-10-27 10:50:00|32838.3|32810.3|32823.8|32795.8|32838.8|32810.8|32822.3|32794.3|0
1698404100000|2023-10-27 10:55:00|32823.3|32795.3|32806.8|32778.8|32825.3|32797.3|32806.8|32778.8|0
1698404400000|2023-10-27 11:00:00|32811.8|32783.8|32809.8|32781.8|32821.3|32793.3|32808.8|32780.8|0
1698404700000|2023-10-27 11:05:00|32809.3|32781.3|32789.3|32761.3|32809.3|32781.3|32788.8|32760.8|0
1698405000000|2023-10-27 11:10:00|32788.3|32760.3|32772.3|32744.3|32789.8|32761.8|32764.8|32736.8|0
1698405300000|2023-10-27 11:15:00|32771.8|32743.8|32744.8|32716.8|32771.8|32743.8|32743.3|32715.3|0
1698405600000|2023-10-27 11:20:00|32743.8|32715.8|32745.8|32717.8|32755.3|32727.3|32740.3|32712.3|0
1698405900000|2023-10-27 11:25:00|32746.3|32718.3|32740.3|32712.3|32749.3|32721.3|32731.3|32703.3|0
1698406200000|2023-10-27 11:30:00|32740.8|32712.8|32723.3|32695.3|32740.8|32712.8|32722.8|32694.8|0
1698406500000|2023-10-27 11:35:00|32722.8|32694.8|32708.8|32680.8|32722.8|32694.8|32707.3|32679.3|0
1698406800000|2023-10-27 11:40:00|32709.8|32681.8|32708.8|32680.8|32713.8|32685.8|32703.3|32675.3|0
1698407100000|2023-10-27 11:45:00|32709.3|32681.3|32707.3|32679.3|32723.8|32695.8|32705.3|32677.3|0
1698407400000|2023-10-27 11:50:00|32708.3|32680.3|32711.3|32683.3|32714.3|32686.3|32705.3|32677.3|0
1698407700000|2023-10-27 11:55:00|32710.8|32682.8|32714.8|32686.8|32719.3|32691.3|32707.8|32679.8|0
1698408000000|2023-10-27 12:00:00|32717.3|32689.3|32725.3|32697.3|32725.8|32697.8|32711.3|32683.3|0
1698408300000|2023-10-27 12:05:00|32725.8|32697.8|32746.8|32718.8|32749.3|32721.3|32725.8|32697.8|0
1698408600000|2023-10-27 12:10:00|32747.8|32719.8|32756.3|32728.3|32759.3|32731.3|32747.3|32719.3|0
1698408900000|2023-10-27 12:15:00|32757.3|32729.3|32773.8|32745.8|32776.8|32748.8|32755.8|32727.8|0
1698409200000|2023-10-27 12:20:00|32774.3|32746.3|32786.8|32758.8|32787.8|32759.8|32764.8|32736.8|0
1698409500000|2023-10-27 12:25:00|32786.3|32758.3|32782.8|32754.8|32786.3|32758.3|32775.3|32747.3|0
1698409800000|2023-10-27 12:30:00|32782.3|32754.3|32806.8|32778.8|32813.8|32785.8|32759.3|32731.3|0
1698410100000|2023-10-27 12:35:00|32807.8|32779.8|32797.8|32769.8|32810.8|32782.8|32796.8|32768.8|0
1698410400000|2023-10-27 12:40:00|32798.8|32770.8|32798.3|32770.3|32800.3|32772.3|32780.8|32752.8|0
1698410700000|2023-10-27 12:45:00|32797.8|32769.8|32800.3|32772.3|32809.3|32781.3|32794.8|32766.8|0
1698411000000|2023-10-27 12:50:00|32801.8|32773.8|32826.3|32798.3|32831.8|32803.8|32796.3|32768.3|0
1698411300000|2023-10-27 12:55:00|32825.3|32797.3|32799.8|32771.8|32836.3|32808.3|32787.8|32759.8|0
1698411600000|2023-10-27 13:00:00|32801.8|32773.8|32832.3|32804.3|32834.8|32806.8|32800.8|32772.8|0
1698411900000|2023-10-27 13:05:00|32831.8|32803.8|32835.3|32807.3|32838.8|32810.8|32823.8|32795.8|0
1698412200000|2023-10-27 13:10:00|32835.8|32807.8|32812.8|32784.8|32836.8|32808.8|32810.8|32782.8|0
1698412500000|2023-10-27 13:15:00|32812.3|32784.3|32816.8|32788.8|32824.8|32796.8|32811.3|32783.3|0
1698412800000|2023-10-27 13:20:00|32816.3|32788.3|32832.3|32804.3|32841.3|32813.3|32816.3|32788.3|0
1698413100000|2023-10-27 13:25:00|32831.3|32803.3|32806.3|32778.3|32840.3|32812.3|32805.8|32777.8|0
1698413400000|2023-10-27 13:30:00|32800.3|32772.3|32752.3|32724.3|32800.3|32772.3|32735.8|32707.8|0
1698413700000|2023-10-27 13:35:00|32756.3|32728.3|32747.3|32719.3|32756.3|32728.3|32711.3|32683.3|0
1698414000000|2023-10-27 13:40:00|32753.3|32725.3|32729.8|32701.8|32754.3|32726.3|32712.3|32684.3|0
1698414300000|2023-10-27 13:45:00|32730.8|32702.8|32716.3|32688.3|32750.3|32722.3|32711.8|32683.8|0
1698414600000|2023-10-27 13:50:00|32717.8|32689.8|32702.3|32674.3|32727.3|32699.3|32685.3|32657.3|0
1698414900000|2023-10-27 13:55:00|32704.8|32676.8|32731.3|32703.3|32737.3|32709.3|32695.3|32667.3|0
1698415200000|2023-10-27 14:00:00|32724.8|32696.8|32749.8|32721.8|32760.8|32732.8|32679.3|32651.3|0
1698415500000|2023-10-27 14:05:00|32748.3|32720.3|32727.8|32699.8|32761.8|32733.8|32713.3|32685.3|0
1698415800000|2023-10-27 14:10:00|32737.8|32709.8|32769.3|32741.3|32786.8|32758.8|32710.8|32682.8|0
1698416100000|2023-10-27 14:15:00|32768.8|32740.8|32699.8|32671.8|32772.3|32744.3|32698.8|32670.8|0
1698416400000|2023-10-27 14:20:00|32702|32674|32688|32660|32742|32714|32687.5|32659.5|0
1698416700000|2023-10-27 14:25:00|32689.5|32661.5|32684|32656|32717.5|32689.5|32676|32648|0
1698417000000|2023-10-27 14:30:00|32681|32653|32680|32652|32688|32660|32657.5|32629.5|0
1698417300000|2023-10-27 14:35:00|32680.5|32652.5|32669|32641|32725.5|32697.5|32664.5|32636.5|0
1698417600000|2023-10-27 14:40:00|32667.5|32639.5|32638|32610|32674|32646|32612|32584|0
1698417900000|2023-10-27 14:45:00|32636.5|32608.5|32656|32628|32672.5|32644.5|32631.5|32603.5|0
1698418200000|2023-10-27 14:50:00|32658.5|32630.5|32695.5|32667.5|32705.5|32677.5|32658.5|32630.5|0
1698418500000|2023-10-27 14:55:00|32694|32666|32717|32689|32724|32696|32694|32666|0
1698418800000|2023-10-27 15:00:00|32722|32694|32695.5|32667.5|32732.5|32704.5|32693|32665|0
1698419100000|2023-10-27 15:05:00|32693.5|32665.5|32725|32697|32744|32716|32693.5|32665.5|0
1698419400000|2023-10-27 15:10:00|32726|32698|32753|32725|32754.5|32726.5|32708|32680|0
1698419700000|2023-10-27 15:15:00|32753.5|32725.5|32722|32694|32767|32739|32720|32692|0
1698420000000|2023-10-27 15:20:00|32721.5|32693.5|32732.5|32704.5|32740|32712|32710.5|32682.5|0
1698420300000|2023-10-27 15:25:00|32731.5|32703.5|32721.5|32693.5|32746|32718|32716|32688|0
1698420600000|2023-10-27 15:30:00|32722|32694|32670|32642|32725.5|32697.5|32661.5|32633.5|0
1698420900000|2023-10-27 15:35:00|32670.5|32642.5|32676|32648|32713|32685|32661|32633|0
1698421200000|2023-10-27 15:40:00|32678|32650|32658.5|32630.5|32689.5|32661.5|32656|32628|0
1698421500000|2023-10-27 15:45:00|32656.5|32628.5|32664|32636|32668.5|32640.5|32628|32600|0
1698421800000|2023-10-27 15:50:00|32664.5|32636.5|32650|32622|32680|32652|32650|32622|0
1698422100000|2023-10-27 15:55:00|32650.5|32622.5|32668.6|32640.6|32672|32644|32649.1|32621.1|0
1698422400000|2023-10-27 16:00:00|32669.6|32641.6|32635.1|32607.1|32671.1|32643.1|32623.1|32595.1|0
1698422700000|2023-10-27 16:05:00|32634.1|32606.1|32658.1|32630.1|32666.1|32638.1|32632.1|32604.1|0
1698423000000|2023-10-27 16:10:00|32655.6|32627.6|32634.1|32606.1|32664.1|32636.1|32633.6|32605.6|0
1698423300000|2023-10-27 16:15:00|32632.1|32604.1|32652.6|32624.6|32652.6|32624.6|32631.6|32603.6|0
1698423600000|2023-10-27 16:20:00|32651.1|32623.1|32617.1|32589.1|32658.6|32630.6|32613.1|32585.1|0
1698423900000|2023-10-27 16:25:00|32614.1|32586.1|32612.1|32584.1|32627.1|32599.1|32580.6|32552.6|0
1698424200000|2023-10-27 16:30:00|32614.1|32586.1|32611.6|32583.6|32618.6|32590.6|32590.1|32562.1|0
1698424500000|2023-10-27 16:35:00|32611.1|32583.1|32646.1|32618.1|32647.1|32619.1|32606.6|32578.6|0
1698424800000|2023-10-27 16:40:00|32644.1|32616.1|32620.6|32592.6|32645.6|32617.6|32618.6|32590.6|0
1698425100000|2023-10-27 16:45:00|32621.1|32593.1|32598.1|32570.1|32624.1|32596.1|32595.1|32567.1|0
1698425400000|2023-10-27 16:50:00|32599.1|32571.1|32591.8|32563.8|32601.1|32573.1|32567.6|32539.6|0
1698425700000|2023-10-27 16:55:00|32589.8|32561.8|32572.8|32544.8|32590.8|32562.8|32566.8|32538.8|0
1698426000000|2023-10-27 17:00:00|32575.2|32547.2|32576.7|32548.7|32597.2|32569.2|32568.7|32540.7|0
1698426300000|2023-10-27 17:05:00|32575.7|32547.7|32524.7|32496.7|32575.7|32547.7|32514.7|32486.7|0
1698426600000|2023-10-27 17:10:00|32522.2|32494.2|32505.2|32477.2|32541.2|32513.2|32497.7|32469.7|0
1698426900000|2023-10-27 17:15:00|32506.7|32478.7|32493.7|32465.7|32512.2|32484.2|32471.7|32443.7|0
1698427200000|2023-10-27 17:20:00|32494.2|32466.2|32506.2|32478.2|32515.7|32487.7|32472.2|32444.2|0
1698427500000|2023-10-27 17:25:00|32504.7|32476.7|32504.2|32476.2|32533.7|32505.7|32489.7|32461.7|0
1698427800000|2023-10-27 17:30:00|32502.7|32474.7|32498.2|32470.2|32503.7|32475.7|32478.7|32450.7|0
1698428100000|2023-10-27 17:35:00|32496.2|32468.2|32482.7|32454.7|32502.7|32474.7|32470.7|32442.7|0
1698428400000|2023-10-27 17:40:00|32482.2|32454.2|32496.7|32468.7|32520.7|32492.7|32469.7|32441.7|0
1698428700000|2023-10-27 17:45:00|32495.2|32467.2|32479.7|32451.7|32498.2|32470.2|32467.7|32439.7|0
1698429000000|2023-10-27 17:50:00|32478.7|32450.7|32458.2|32430.2|32500.2|32472.2|32454.7|32426.7|0
1698429300000|2023-10-27 17:55:00|32457.2|32429.2|32467.7|32439.7|32472.7|32444.7|32454.2|32426.2|0
1698429600000|2023-10-27 18:00:00|32463.7|32435.7|32458.7|32430.7|32475.2|32447.2|32451.7|32423.7|0
1698429900000|2023-10-27 18:05:00|32460.7|32432.7|32449.2|32421.2|32464.7|32436.7|32421.2|32393.2|0
1698430200000|2023-10-27 18:10:00|32449.7|32421.7|32454.7|32426.7|32463.2|32435.2|32442.2|32414.2|0
1698430500000|2023-10-27 18:15:00|32451.7|32423.7|32453.2|32425.2|32494.2|32466.2|32438.2|32410.2|0
1698430800000|2023-10-27 18:20:00|32454.7|32426.7|32434.2|32406.2|32454.7|32426.7|32422.2|32394.2|0
1698431100000|2023-10-27 18:25:00|32431.2|32403.2|32413.7|32385.7|32442.2|32414.2|32399.7|32371.7|0
1698431400000|2023-10-27 18:30:00|32411.7|32383.7|32457.7|32429.7|32474.2|32446.2|32401.7|32373.7|0
1698431700000|2023-10-27 18:35:00|32459.7|32431.7|32470.7|32442.7|32478.7|32450.7|32439.7|32411.7|0
1698432000000|2023-10-27 18:40:00|32471.7|32443.7|32477.1|32449.1|32477.1|32449.1|32448.7|32420.7|0
1698432300000|2023-10-27 18:45:00|32476.1|32448.1|32427.1|32399.1|32490.6|32462.6|32420.1|32392.1|0
1698432600000|2023-10-27 18:50:00|32426.6|32398.6|32399.1|32371.1|32431.1|32403.1|32395.1|32367.1|0
1698432900000|2023-10-27 18:55:00|32402.1|32374.1|32364.6|32336.6|32402.1|32374.1|32342.6|32314.6|0
1698433200000|2023-10-27 19:00:00|32362.1|32334.1|32365.1|32337.1|32385.1|32357.1|32353.6|32325.6|0
1698433500000|2023-10-27 19:05:00|32364.6|32336.6|32364.1|32336.1|32390.1|32362.1|32357.1|32329.1|0
1698433800000|2023-10-27 19:10:00|32362.6|32334.6|32387.1|32359.1|32398.6|32370.6|32348.1|32320.1|0
1698434100000|2023-10-27 19:15:00|32385.1|32357.1|32373.1|32345.1|32395.1|32367.1|32364.6|32336.6|0
1698434400000|2023-10-27 19:20:00|32374.6|32346.6|32377.6|32349.6|32381.1|32353.1|32358.1|32330.1|0
1698434700000|2023-10-27 19:25:00|32377.1|32349.1|32419.8|32391.8|32423.3|32395.3|32377.1|32349.1|0
1698435000000|2023-10-27 19:30:00|32418.3|32390.3|32376.3|32348.3|32434.3|32406.3|32373.8|32345.8|0
1698435300000|2023-10-27 19:35:00|32375.3|32347.3|32346.3|32318.3|32375.3|32347.3|32340.3|32312.3|0
1698435600000|2023-10-27 19:40:00|32347.3|32319.3|32345.8|32317.8|32381.3|32353.3|32337.3|32309.3|0
1698435900000|2023-10-27 19:45:00|32346.8|32318.8|32386.8|32358.8|32386.8|32358.8|32344.3|32316.3|0
1698436200000|2023-10-27 19:50:00|32385.3|32357.3|32408.8|32380.8|32415.8|32387.8|32370.3|32342.3|0
1698436500000|2023-10-27 19:55:00|32406.3|32378.3|32434.8|32406.8|32442.3|32414.3|32377.8|32349.8|0
1698436800000|2023-10-27 20:00:00|32435.3|32407.3|32426.3|32398.3|32444.3|32416.3|32426.3|32398.3|0
1698437100000|2023-10-27 20:05:00|32427.3|32399.3|32412.7|32384.7|32427.3|32399.3|32405.3|32377.3|0
1698437400000|2023-10-27 20:10:00|32412.2|32384.2|32405.7|32377.7|32418.7|32390.7|32402.7|32374.7|0
1698437700000|2023-10-27 20:15:00|32404.7|32376.7|32414.2|32386.2|32416.7|32388.7|32404.7|32376.7|0
1698438000000|2023-10-27 20:20:00|32413.7|32385.7|32415.2|32387.2|32416.7|32388.7|32413.7|32385.7|0
1698438300000|2023-10-27 20:25:00|32415.7|32387.7|32413.7|32385.7|32417.7|32389.7|32413.7|32385.7|0
1698438600000|2023-10-27 20:30:00|32414.7|32386.7|32416.2|32388.2|32418.2|32390.2|32414.7|32386.7|0
1698438900000|2023-10-27 20:35:00|32416.7|32388.7|32421.2|32393.2|32421.7|32393.7|32414.7|32386.7|0
1698439200000|2023-10-27 20:40:00|32421.7|32393.7|32426.7|32398.7|32428.2|32400.2|32418.2|32390.2|0
1698439500000|2023-10-27 20:45:00|32424.2|32396.2|32423.2|32395.2|32429.2|32401.2|32422.2|32394.2|0
1698439800000|2023-10-27 20:50:00|32423.7|32395.7|32423.2|32395.2|32428.7|32400.7|32422.2|32394.2|0
1698440100000|2023-10-27 20:55:00|32422.7|32394.7|32403.7|32375.7|32423.2|32395.2|32399.2|32371.2|0
1698475500000|2023-10-28 06:45:00|32404.7|32376.7|32406.7|32378.7|32406.7|32378.7|32404.7|32376.7|0
1698476400000|2023-10-28 07:00:00|32395.4|32367.4|32387.7|32359.7|32395.4|32367.4|32387.7|32359.7|0
1698477000000|2023-10-28 07:10:00|32382.1|32354.1|32380.1|32352.1|32382.1|32354.1|32380.1|32352.1|0
1698477300000|2023-10-28 07:15:00|32374.4|32346.4|32368.3|32340.3|32374.4|32346.4|32368.3|32340.3|0
1698477600000|2023-10-28 07:20:00|32368.1|32340.1|32364.1|32336.1|32368.1|32340.1|32364.1|32336.1|0
1698477900000|2023-10-28 07:25:00|32363.8|32335.8|32363.8|32335.8|32363.8|32335.8|32363.8|32335.8|0
1698478800000|2023-10-28 07:40:00|32366.9|32338.9|32366.9|32338.9|32366.9|32338.9|32366.9|32338.9|0
1698479700000|2023-10-28 07:55:00|32364.9|32340.9|32364.9|32340.9|32364.9|32340.9|32364.9|32340.9|0
1698480000000|2023-10-28 08:00:00|32366.5|32342.5|32366.5|32342.5|32366.5|32342.5|32366.5|32342.5|0
1698480300000|2023-10-28 08:05:00|32365.7|32341.7|32364.9|32340.9|32365.7|32341.7|32364.9|32340.9|0
1698481500000|2023-10-28 08:25:00|32364.6|32340.6|32364.6|32340.6|32364.6|32340.6|32364.6|32340.6|0
1698483000000|2023-10-28 08:50:00|32364.4|32340.4|32364.4|32340.4|32364.4|32340.4|32364.4|32340.4|0
1698483900000|2023-10-28 09:05:00|32364.6|32340.6|32364.6|32340.6|32364.6|32340.6|32364.6|32340.6|0
1698489600000|2023-10-28 10:40:00|32362.6|32342.6|32362.6|32342.6|32362.6|32342.6|32362.6|32342.6|0
1698490500000|2023-10-28 10:55:00|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|0
1698500400000|2023-10-28 13:40:00|32362.6|32342.6|32362.6|32342.6|32362.6|32342.6|32362.6|32342.6|0
1698501000000|2023-10-28 13:50:00|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|32362.7|32342.7|0
1698502800000|2023-10-28 14:20:00|32361.9|32341.9|32361.9|32341.9|32361.9|32341.9|32361.9|32341.9|0
1698504000000|2023-10-28 14:40:00|32362.8|32342.8|32362.8|32342.8|32362.8|32342.8|32362.8|32342.8|0
1698506700000|2023-10-28 15:25:00|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|0
1698510900000|2023-10-28 16:35:00|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|0
1698512400000|2023-10-28 17:00:00|32364|32344|32364|32344|32364|32344|32364|32344|0
1698513600000|2023-10-28 17:20:00|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|32363.2|32343.2|0
1698516600000|2023-10-28 18:10:00|32363|32343|32362.8|32342.8|32363|32343|32362.8|32342.8|0
1698529800000|2023-10-28 21:50:00|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|0
1698530400000|2023-10-28 22:00:00|32370.4|32350.4|32370.4|32350.4|32370.4|32350.4|32370.4|32350.4|0
1698536700000|2023-10-28 23:45:00|32368.9|32348.9|32369.3|32349.3|32369.3|32349.3|32368.9|32348.9|0
1698562800000|2023-10-29 07:00:00|32371|32351|32371|32351|32371|32351|32371|32351|0
1698563400000|2023-10-29 07:10:00|32372.2|32352.2|32372.2|32352.2|32372.2|32352.2|32372.2|32352.2|0
1698565500000|2023-10-29 07:45:00|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|32373.6|32353.6|0
1698567300000|2023-10-29 08:15:00|32375.2|32355.2|32375.2|32355.2|32375.2|32355.2|32375.2|32355.2|0
1698571800000|2023-10-29 09:30:00|32377.2|32357.2|32376.8|32356.8|32377.2|32357.2|32376.8|32356.8|0
1698572700000|2023-10-29 09:45:00|32378.7|32358.7|32378.7|32358.7|32378.7|32358.7|32378.7|32358.7|0
1698574500000|2023-10-29 10:15:00|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|0
1698575100000|2023-10-29 10:25:00|32383.5|32363.5|32383.5|32363.5|32383.5|32363.5|32383.5|32363.5|0
1698575400000|2023-10-29 10:30:00|32389.4|32369.4|32389.4|32369.4|32389.4|32369.4|32389.4|32369.4|0
1698576000000|2023-10-29 10:40:00|32397.4|32377.4|32397.4|32377.4|32397.4|32377.4|32397.4|32377.4|0
1698576300000|2023-10-29 10:45:00|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|32407.4|32387.4|0
1698577800000|2023-10-29 11:10:00|32406|32386|32406|32386|32406|32386|32406|32386|0
1698579900000|2023-10-29 11:45:00|32407.6|32387.6|32407.6|32387.6|32407.6|32387.6|32407.6|32387.6|0
1698580200000|2023-10-29 11:50:00|32411.7|32391.7|32416.5|32396.5|32416.5|32396.5|32411.7|32391.7|0
1698581400000|2023-10-29 12:10:00|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|0
1698584400000|2023-10-29 13:00:00|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|0
1698586200000|2023-10-29 13:30:00|32413.4|32393.4|32413.4|32393.4|32413.4|32393.4|32413.4|32393.4|0
1698586800000|2023-10-29 13:40:00|32411.8|32391.8|32411.8|32391.8|32411.8|32391.8|32411.8|32391.8|0
1698597600000|2023-10-29 16:40:00|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|0
1698600900000|2023-10-29 17:35:00|32407.6|32387.6|32407.6|32387.6|32407.6|32387.6|32407.6|32387.6|0
1698601200000|2023-10-29 17:40:00|32406.8|32386.8|32407.6|32387.6|32407.6|32387.6|32406.8|32386.8|0
1698602100000|2023-10-29 17:55:00|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|0
1698602400000|2023-10-29 18:00:00|32415.7|32395.7|32415.7|32395.7|32415.7|32395.7|32415.7|32395.7|0
1698602700000|2023-10-29 18:05:00|32419.7|32399.7|32419.7|32399.7|32419.7|32399.7|32419.7|32399.7|0
1698603900000|2023-10-29 18:25:00|32419.6|32399.6|32419.6|32399.6|32419.6|32399.6|32419.6|32399.6|0
1698604200000|2023-10-29 18:30:00|32420.4|32400.4|32420.4|32400.4|32420.4|32400.4|32420.4|32400.4|0
1698605100000|2023-10-29 18:45:00|32419|32399|32419|32399|32419|32399|32419|32399|0
1698607200000|2023-10-29 19:20:00|32415|32395|32415|32395|32415|32395|32415|32395|0
1698607500000|2023-10-29 19:25:00|32414.8|32394.8|32414.8|32394.8|32414.8|32394.8|32414.8|32394.8|0
1698608100000|2023-10-29 19:35:00|32415.5|32395.5|32414.9|32394.9|32415.5|32395.5|32414.9|32394.9|0
1698609900000|2023-10-29 20:05:00|32410.9|32390.9|32410.9|32390.9|32410.9|32390.9|32410.9|32390.9|0
1698612900000|2023-10-29 20:55:00|32416.7|32396.7|32416.7|32396.7|32416.7|32396.7|32416.7|32396.7|0
1698613200000|2023-10-29 21:00:00|32426.4|32406.4|32426.4|32406.4|32426.4|32406.4|32426.4|32406.4|0
1698613500000|2023-10-29 21:05:00|32436.1|32416.1|32436.1|32416.1|32436.1|32416.1|32436.1|32416.1|0
1698615000000|2023-10-29 21:30:00|32435.7|32415.7|32435.7|32415.7|32435.7|32415.7|32435.7|32415.7|0
1698616800000|2023-10-29 22:00:00|32397.9|32377.9|32450.4|32430.4|32486.4|32466.4|32397.9|32377.9|0
1698617100000|2023-10-29 22:05:00|32449.9|32429.9|32463.9|32443.9|32468.4|32448.4|32442.9|32422.9|0
1698617400000|2023-10-29 22:10:00|32459.4|32439.4|32467.4|32447.4|32468.4|32448.4|32458.9|32438.9|0
1698617700000|2023-10-29 22:15:00|32466.9|32446.9|32470.9|32450.9|32476.9|32456.9|32459.4|32439.4|0
1698618000000|2023-10-29 22:20:00|32471.9|32451.9|32484.9|32464.9|32486.4|32466.4|32466.9|32446.9|0
1698618300000|2023-10-29 22:25:00|32485.4|32465.4|32490.9|32470.9|32491.4|32471.4|32482.9|32462.9|0
1698618600000|2023-10-29 22:30:00|32490.4|32470.4|32479.9|32459.9|32491.9|32471.9|32475.9|32455.9|0
1698618900000|2023-10-29 22:35:00|32481.4|32461.4|32494.9|32474.9|32502.9|32482.9|32481.4|32461.4|0
1698619200000|2023-10-29 22:40:00|32494.4|32474.4|32481.4|32461.4|32494.9|32474.9|32480.4|32460.4|0
1698619500000|2023-10-29 22:45:00|32480.9|32460.9|32496.4|32476.4|32496.4|32476.4|32479.9|32459.9|0
1698619800000|2023-10-29 22:50:00|32495.9|32475.9|32494.9|32474.9|32499.4|32479.4|32487.4|32467.4|0
1698620100000|2023-10-29 22:55:00|32494.4|32474.4|32487.4|32467.4|32495.4|32475.4|32486.4|32466.4|0
1698620400000|2023-10-29 23:00:00|32486.9|32466.9|32482.9|32462.9|32490.4|32470.4|32472.4|32452.4|0
1698620700000|2023-10-29 23:05:00|32481.4|32461.4|32475.9|32455.9|32481.9|32461.9|32467.4|32447.4|0
1698621000000|2023-10-29 23:10:00|32476.4|32456.4|32466.9|32446.9|32476.4|32456.4|32463.9|32443.9|0
1698621300000|2023-10-29 23:15:00|32467.4|32447.4|32475.9|32455.9|32475.9|32455.9|32466.9|32446.9|0
1698621600000|2023-10-29 23:20:00|32476.4|32456.4|32480.9|32460.9|32481.4|32461.4|32472.9|32452.9|0
1698621900000|2023-10-29 23:25:00|32480.4|32460.4|32480.4|32460.4|32481.9|32461.9|32474.4|32454.4|0
1698622200000|2023-10-29 23:30:00|32481.9|32461.9|32477.9|32457.9|32482.4|32462.4|32475.9|32455.9|0
1698622500000|2023-10-29 23:35:00|32478.4|32458.4|32471.9|32451.9|32479.9|32459.9|32471.4|32451.4|0
1698622800000|2023-10-29 23:40:00|32472.4|32452.4|32477.4|32457.4|32478.9|32458.9|32470.9|32450.9|0
1698623100000|2023-10-29 23:45:00|32477.9|32457.9|32479.9|32459.9|32482.9|32462.9|32475.4|32455.4|0
1698623400000|2023-10-29 23:50:00|32479.4|32459.4|32483.9|32463.9|32484.4|32464.4|32477.9|32457.9|0
1698623700000|2023-10-29 23:55:00|32483.4|32463.4|32482.4|32462.4|32483.9|32463.9|32479.9|32459.9|0
1698624000000|2023-10-30 00:00:00|32481.4|32461.4|32483.4|32463.4|32490.4|32470.4|32479.4|32459.4|0
1698624300000|2023-10-30 00:05:00|32483.9|32463.9|32502.9|32482.9|32508.4|32488.4|32483.4|32463.4|0
1698624600000|2023-10-30 00:10:00|32502.4|32482.4|32504.9|32484.9|32506.9|32486.9|32496.4|32476.4|0
1698624900000|2023-10-30 00:15:00|32504.4|32484.4|32503.9|32483.9|32510.9|32490.9|32497.9|32477.9|0
1698625200000|2023-10-30 00:20:00|32502.9|32482.9|32504.9|32484.9|32507.4|32487.4|32500.9|32480.9|0
1698625500000|2023-10-30 00:25:00|32503.9|32483.9|32499.9|32479.9|32504.4|32484.4|32495.4|32475.4|0
1698625800000|2023-10-30 00:30:00|32500.4|32480.4|32504.9|32484.9|32508.4|32488.4|32498.4|32478.4|0
1698626100000|2023-10-30 00:35:00|32505.4|32485.4|32495.9|32475.9|32505.4|32485.4|32490.9|32470.9|0
1698626400000|2023-10-30 00:40:00|32496.9|32476.9|32499.4|32479.4|32506.4|32486.4|32496.9|32476.9|0
1698626700000|2023-10-30 00:45:00|32498.4|32478.4|32506.4|32486.4|32507.4|32487.4|32494.9|32474.9|0
1698627000000|2023-10-30 00:50:00|32506.9|32486.9|32506.4|32486.4|32510.4|32490.4|32503.9|32483.9|0
1698627300000|2023-10-30 00:55:00|32505.9|32485.9|32525.9|32505.9|32525.9|32505.9|32504.4|32484.4|0
1698627600000|2023-10-30 01:00:00|32524.9|32504.9|32522.9|32502.9|32524.9|32504.9|32517.9|32497.9|0
1698627900000|2023-10-30 01:05:00|32523.4|32503.4|32518.9|32498.9|32526.9|32506.9|32517.9|32497.9|0
1698628200000|2023-10-30 01:10:00|32519.4|32499.4|32511.4|32491.4|32520.9|32500.9|32511.4|32491.4|0
1698628500000|2023-10-30 01:15:00|32510.9|32490.9|32499.9|32479.9|32511.4|32491.4|32497.4|32477.4|0
1698628800000|2023-10-30 01:20:00|32500.4|32480.4|32502.4|32482.4|32504.4|32484.4|32496.9|32476.9|0
1698629100000|2023-10-30 01:25:00|32503.4|32483.4|32496.4|32476.4|32507.9|32487.9|32494.4|32474.4|0
1698629400000|2023-10-30 01:30:00|32497.4|32477.4|32505.9|32485.9|32510.4|32490.4|32497.4|32477.4|0
1698629700000|2023-10-30 01:35:00|32504.9|32484.9|32516.9|32496.9|32516.9|32496.9|32504.9|32484.9|0
1698630000000|2023-10-30 01:40:00|32515.9|32495.9|32521.9|32501.9|32522.9|32502.9|32514.9|32494.9|0
1698630300000|2023-10-30 01:45:00|32522.4|32502.4|32513.9|32493.9|32526.4|32506.4|32511.9|32491.9|0
1698630600000|2023-10-30 01:50:00|32514.4|32494.4|32518.9|32498.9|32520.4|32500.4|32510.4|32490.4|0
1698630900000|2023-10-30 01:55:00|32518.4|32498.4|32520.9|32500.9|32523.4|32503.4|32515.4|32495.4|0
1698631200000|2023-10-30 02:00:00|32520.4|32500.4|32512.9|32492.9|32520.9|32500.9|32509.4|32489.4|0
1698631500000|2023-10-30 02:05:00|32512.4|32492.4|32507.9|32487.9|32514.9|32494.9|32507.4|32487.4|0
1698631800000|2023-10-30 02:10:00|32508.4|32488.4|32497.9|32477.9|32509.9|32489.9|32492.4|32472.4|0
1698632100000|2023-10-30 02:15:00|32498.4|32478.4|32508.4|32488.4|32510.4|32490.4|32496.4|32476.4|0
1698632400000|2023-10-30 02:20:00|32507.4|32487.4|32506.9|32486.9|32511.4|32491.4|32502.9|32482.9|0
1698632700000|2023-10-30 02:25:00|32507.4|32487.4|32505.4|32485.4|32511.4|32491.4|32503.4|32483.4|0
1698633000000|2023-10-30 02:30:00|32504.9|32484.9|32502.9|32482.9|32507.9|32487.9|32500.9|32480.9|0
1698633300000|2023-10-30 02:35:00|32502.4|32482.4|32501.4|32481.4|32505.4|32485.4|32498.4|32478.4|0
1698633600000|2023-10-30 02:40:00|32500.9|32480.9|32499.9|32479.9|32503.4|32483.4|32499.4|32479.4|0
1698633900000|2023-10-30 02:45:00|32499.4|32479.4|32498.4|32478.4|32502.4|32482.4|32497.4|32477.4|0
1698634200000|2023-10-30 02:50:00|32498.9|32478.9|32498.4|32478.4|32501.9|32481.9|32495.4|32475.4|0
1698634500000|2023-10-30 02:55:00|32498.9|32478.9|32500.9|32480.9|32502.9|32482.9|32494.9|32474.9|0
1698634800000|2023-10-30 03:00:00|32500.4|32480.4|32502.4|32482.4|32505.9|32485.9|32500.4|32480.4|0
1698635100000|2023-10-30 03:05:00|32501.9|32481.9|32495.9|32475.9|32502.4|32482.4|32493.4|32473.4|0
1698635400000|2023-10-30 03:10:00|32496.4|32476.4|32499.4|32479.4|32502.9|32482.9|32496.4|32476.4|0
1698635700000|2023-10-30 03:15:00|32500.4|32480.4|32496.9|32476.9|32500.4|32480.4|32494.9|32474.9|0
1698636000000|2023-10-30 03:20:00|32497.4|32477.4|32504.4|32484.4|32504.4|32484.4|32496.4|32476.4|0
1698636300000|2023-10-30 03:25:00|32503.9|32483.9|32511.9|32491.9|32513.9|32493.9|32503.9|32483.9|0
1698636600000|2023-10-30 03:30:00|32511.4|32491.4|32511.9|32491.9|32514.4|32494.4|32510.4|32490.4|0
1698636900000|2023-10-30 03:35:00|32512.4|32492.4|32507.9|32487.9|32512.4|32492.4|32507.4|32487.4|0
1698637200000|2023-10-30 03:40:00|32507.4|32487.4|32507.4|32487.4|32509.9|32489.9|32504.4|32484.4|0
1698637500000|2023-10-30 03:45:00|32506.9|32486.9|32505.9|32485.9|32507.9|32487.9|32504.4|32484.4|0
1698637800000|2023-10-30 03:50:00|32505.4|32485.4|32510.4|32490.4|32512.4|32492.4|32505.4|32485.4|0
1698638100000|2023-10-30 03:55:00|32509.9|32489.9|32507.4|32487.4|32509.9|32489.9|32505.9|32485.9|0
1698638400000|2023-10-30 04:00:00|32506.9|32486.9|32501.4|32481.4|32506.9|32486.9|32499.4|32479.4|0
1698638700000|2023-10-30 04:05:00|32500.9|32480.9|32496.4|32476.4|32500.9|32480.9|32495.9|32475.9|0
1698639000000|2023-10-30 04:10:00|32496.9|32476.9|32495.4|32475.4|32499.9|32479.9|32493.9|32473.9|0
1698639300000|2023-10-30 04:15:00|32495.9|32475.9|32495.4|32475.4|32496.4|32476.4|32492.9|32472.9|0
1698639600000|2023-10-30 04:20:00|32494.4|32474.4|32496.4|32476.4|32497.4|32477.4|32494.4|32474.4|0
1698639900000|2023-10-30 04:25:00|32495.9|32475.9|32493.4|32473.4|32496.4|32476.4|32493.4|32473.4|0
1698640200000|2023-10-30 04:30:00|32492.4|32472.4|32491.9|32471.9|32496.9|32476.9|32490.4|32470.4|0
1698640500000|2023-10-30 04:35:00|32490.9|32470.9|32497.4|32477.4|32497.9|32477.9|32484.4|32464.4|0
1698640800000|2023-10-30 04:40:00|32496.9|32476.9|32498.4|32478.4|32499.4|32479.4|32495.4|32475.4|0
1698641100000|2023-10-30 04:45:00|32498.9|32478.9|32499.9|32479.9|32499.9|32479.9|32495.9|32475.9|0
1698641400000|2023-10-30 04:50:00|32499.4|32479.4|32500.4|32480.4|32500.9|32480.9|32497.9|32477.9|0
1698641700000|2023-10-30 04:55:00|32500.9|32480.9|32495.9|32475.9|32502.4|32482.4|32495.9|32475.9|0
1698642000000|2023-10-30 05:00:00|32497.9|32477.9|32499.9|32479.9|32501.4|32481.4|32495.9|32475.9|0
1698642300000|2023-10-30 05:05:00|32500.4|32480.4|32495.4|32475.4|32501.4|32481.4|32494.4|32474.4|0
1698642600000|2023-10-30 05:10:00|32494.9|32474.9|32499.9|32479.9|32501.9|32481.9|32492.9|32472.9|0
1698642900000|2023-10-30 05:15:00|32500.4|32480.4|32504.9|32484.9|32505.4|32485.4|32500.4|32480.4|0
1698643200000|2023-10-30 05:20:00|32504.4|32484.4|32503.4|32483.4|32505.4|32485.4|32502.4|32482.4|0
1698643500000|2023-10-30 05:25:00|32503.9|32483.9|32508.9|32488.9|32513.4|32493.4|32503.9|32483.9|0
1698643800000|2023-10-30 05:30:00|32509.4|32489.4|32509.9|32489.9|32510.9|32490.9|32505.4|32485.4|0
1698644100000|2023-10-30 05:35:00|32510.4|32490.4|32509.4|32489.4|32512.4|32492.4|32508.9|32488.9|0
1698644400000|2023-10-30 05:40:00|32508.9|32488.9|32509.9|32489.9|32512.4|32492.4|32508.9|32488.9|0
1698644700000|2023-10-30 05:45:00|32510.4|32490.4|32509.9|32489.9|32513.4|32493.4|32508.9|32488.9|0
1698645000000|2023-10-30 05:50:00|32510.4|32490.4|32510.9|32490.9|32514.4|32494.4|32509.9|32489.9|0
1698645300000|2023-10-30 05:55:00|32510.4|32490.4|32513.4|32493.4|32514.4|32494.4|32508.4|32488.4|0
1698645600000|2023-10-30 06:00:00|32513.9|32493.9|32520.9|32500.9|32528.4|32508.4|32513.4|32493.4|0
1698645900000|2023-10-30 06:05:00|32520.4|32500.4|32520.9|32500.9|32521.9|32501.9|32516.9|32496.9|0
1698646200000|2023-10-30 06:10:00|32521.4|32501.4|32523.4|32503.4|32524.9|32504.9|32518.9|32498.9|0
1698646500000|2023-10-30 06:15:00|32522.9|32502.9|32522.9|32502.9|32526.4|32506.4|32521.9|32501.9|0
1698646800000|2023-10-30 06:20:00|32523.4|32503.4|32528.9|32508.9|32531.9|32511.9|32521.9|32501.9|0
1698647100000|2023-10-30 06:25:00|32528.4|32508.4|32533.4|32513.4|32533.9|32513.9|32526.9|32506.9|0
1698647400000|2023-10-30 06:30:00|32532.9|32512.9|32544.4|32524.4|32546.9|32526.9|32530.4|32510.4|0
1698647700000|2023-10-30 06:35:00|32544.9|32524.9|32545.4|32525.4|32549.4|32529.4|32541.4|32521.4|0
1698648000000|2023-10-30 06:40:00|32545.9|32525.9|32544.9|32524.9|32548.9|32528.9|32544.4|32524.4|0
1698648300000|2023-10-30 06:45:00|32544.4|32524.4|32539.9|32519.9|32544.4|32524.4|32537.9|32517.9|0
1698648600000|2023-10-30 06:50:00|32539.4|32519.4|32545.9|32525.9|32547.4|32527.4|32536.4|32516.4|0
1698648900000|2023-10-30 06:55:00|32546.4|32526.4|32546.4|32526.4|32547.9|32527.9|32543.9|32523.9|0
1698649200000|2023-10-30 07:00:00|32544.9|32524.9|32539.4|32519.4|32549.4|32529.4|32531.9|32511.9|0
1698649500000|2023-10-30 07:05:00|32538.9|32518.9|32544.4|32524.4|32552.4|32532.4|32535.9|32515.9|0
1698649800000|2023-10-30 07:10:00|32543.4|32523.4|32545.4|32525.4|32550.4|32530.4|32539.4|32519.4|0
1698650100000|2023-10-30 07:15:00|32544.9|32524.9|32546.4|32526.4|32548.9|32528.9|32533.9|32513.9|0
1698650400000|2023-10-30 07:20:00|32547.9|32527.9|32546.9|32526.9|32550.4|32530.4|32541.4|32521.4|0
1698650700000|2023-10-30 07:25:00|32547.4|32527.4|32543.4|32523.4|32549.4|32529.4|32541.4|32521.4|0
1698651000000|2023-10-30 07:30:00|32542.9|32522.9|32553.4|32533.4|32556.4|32536.4|32542.9|32522.9|0
1698651300000|2023-10-30 07:35:00|32551.9|32531.9|32559.9|32539.9|32564.4|32544.4|32550.9|32530.9|0
1698651600000|2023-10-30 07:40:00|32559.4|32539.4|32556.4|32536.4|32560.4|32540.4|32551.4|32531.4|0
1698651900000|2023-10-30 07:45:00|32554.9|32534.9|32564.4|32544.4|32569.4|32549.4|32554.4|32534.4|0
1698652200000|2023-10-30 07:50:00|32563.9|32543.9|32575.4|32555.4|32576.4|32556.4|32563.4|32543.4|0
1698652500000|2023-10-30 07:55:00|32575.9|32555.9|32562.9|32542.9|32580.4|32560.4|32562.9|32542.9|0
1698652800000|2023-10-30 08:00:00|32570.4|32550.4|32561.4|32541.4|32581.9|32561.9|32559.9|32539.9|0
1698653100000|2023-10-30 08:05:00|32560.4|32540.4|32557.9|32537.9|32576.9|32556.9|32550.9|32530.9|0
1698653400000|2023-10-30 08:10:00|32558.4|32538.4|32581.9|32561.9|32582.9|32562.9|32555.9|32535.9|0
1698653700000|2023-10-30 08:15:00|32581.4|32561.4|32587.4|32567.4|32592.9|32572.9|32579.9|32559.9|0
1698654000000|2023-10-30 08:20:00|32587.9|32567.9|32575.9|32555.9|32590.4|32570.4|32561.9|32541.9|0
1698654300000|2023-10-30 08:25:00|32574.9|32554.9|32584.9|32564.9|32587.9|32567.9|32559.9|32539.9|0
1698654600000|2023-10-30 08:30:00|32583.9|32563.9|32561.9|32541.9|32583.9|32563.9|32561.9|32541.9|0
1698654900000|2023-10-30 08:35:00|32562.9|32542.9|32568.9|32548.9|32572.4|32552.4|32557.4|32537.4|0
1698655200000|2023-10-30 08:40:00|32569.4|32549.4|32555.9|32535.9|32578.4|32558.4|32555.4|32535.4|0
1698655500000|2023-10-30 08:45:00|32556.4|32536.4|32549.9|32529.9|32560.9|32540.9|32538.9|32518.9|0
1698655800000|2023-10-30 08:50:00|32549.4|32529.4|32565.9|32545.9|32566.4|32546.4|32546.9|32526.9|0
1698656100000|2023-10-30 08:55:00|32566.4|32546.4|32570.9|32550.9|32578.4|32558.4|32561.9|32541.9|0
1698656400000|2023-10-30 09:00:00|32569.4|32549.4|32591.9|32571.9|32591.9|32571.9|32568.9|32548.9|0
1698656700000|2023-10-30 09:05:00|32592.4|32572.4|32604.9|32584.9|32613.9|32593.9|32588.9|32568.9|0
1698657000000|2023-10-30 09:10:00|32607.4|32587.4|32605.9|32585.9|32619.9|32599.9|32601.9|32581.9|0
1698657300000|2023-10-30 09:15:00|32605.4|32585.4|32611.9|32591.9|32613.9|32593.9|32605.4|32585.4|0
1698657600000|2023-10-30 09:20:00|32612.4|32592.4|32605.4|32585.4|32614.4|32594.4|32602.9|32582.9|0
1698657900000|2023-10-30 09:25:00|32604.9|32584.9|32593.9|32573.9|32608.4|32588.4|32587.4|32567.4|0
1698658200000|2023-10-30 09:30:00|32593.4|32573.4|32593.9|32573.9|32602.4|32582.4|32589.4|32569.4|0
1698658500000|2023-10-30 09:35:00|32592.9|32572.9|32574.9|32554.9|32594.4|32574.4|32572.9|32552.9|0
1698658800000|2023-10-30 09:40:00|32576.4|32556.4|32591.9|32571.9|32593.4|32573.4|32573.4|32553.4|0
1698659100000|2023-10-30 09:45:00|32590.4|32570.4|32593.9|32573.9|32597.9|32577.9|32585.9|32565.9|0
1698659400000|2023-10-30 09:50:00|32593.4|32573.4|32599.9|32579.9|32603.4|32583.4|32589.9|32569.9|0
1698659700000|2023-10-30 09:55:00|32600.4|32580.4|32597.9|32577.9|32600.9|32580.9|32594.9|32574.9|0
1698660000000|2023-10-30 10:00:00|32599.9|32579.9|32602.4|32582.4|32608.9|32588.9|32599.4|32579.4|0
1698660300000|2023-10-30 10:05:00|32602.9|32582.9|32606.4|32586.4|32610.4|32590.4|32600.4|32580.4|0
1698660600000|2023-10-30 10:10:00|32605.4|32585.4|32595.9|32575.9|32612.9|32592.9|32595.4|32575.4|0
1698660900000|2023-10-30 10:15:00|32596.4|32576.4|32596.9|32576.9|32613.4|32593.4|32593.9|32573.9|0
1698661200000|2023-10-30 10:20:00|32596.4|32576.4|32583.9|32563.9|32600.4|32580.4|32582.9|32562.9|0
1698661500000|2023-10-30 10:25:00|32583.4|32563.4|32595.9|32575.9|32596.4|32576.4|32581.4|32561.4|0
1698661800000|2023-10-30 10:30:00|32596.4|32576.4|32587.9|32567.9|32602.4|32582.4|32585.9|32565.9|0
1698662100000|2023-10-30 10:35:00|32588.4|32568.4|32591.5|32571.5|32592.5|32572.5|32584.5|32564.5|0
1698662400000|2023-10-30 10:40:00|32591|32571|32604|32584|32604.5|32584.5|32589|32569|0
1698662700000|2023-10-30 10:45:00|32603.5|32583.5|32599|32579|32607|32587|32593.5|32573.5|0
1698663000000|2023-10-30 10:50:00|32599.5|32579.5|32611.5|32591.5|32619.5|32599.5|32599|32579|0
1698663300000|2023-10-30 10:55:00|32611|32591|32599|32579|32616|32596|32598|32578|0
1698663600000|2023-10-30 11:00:00|32599.5|32579.5|32626.5|32606.5|32626.5|32606.5|32599.5|32579.5|0
1698663900000|2023-10-30 11:05:00|32625.5|32605.5|32624.5|32604.5|32646.5|32626.5|32619|32599|0
1698664200000|2023-10-30 11:10:00|32624|32604|32615|32595|32626.5|32606.5|32612.5|32592.5|0
1698664500000|2023-10-30 11:15:00|32614|32594|32613.5|32593.5|32630|32610|32613.5|32593.5|0
1698664800000|2023-10-30 11:20:00|32613|32593|32616.5|32596.5|32618.5|32598.5|32609.5|32589.5|0
1698665100000|2023-10-30 11:25:00|32617.5|32597.5|32610.5|32590.5|32617.5|32597.5|32607|32587|0
1698665400000|2023-10-30 11:30:00|32610|32590|32633.5|32613.5|32635.5|32615.5|32610|32590|0
1698665700000|2023-10-30 11:35:00|32634|32614|32639.5|32619.5|32641|32621|32631.5|32611.5|0
1698666000000|2023-10-30 11:40:00|32638.5|32618.5|32644|32624|32645|32625|32635|32615|0
1698666300000|2023-10-30 11:45:00|32643.5|32623.5|32650|32630|32656|32636|32638.5|32618.5|0
1698666600000|2023-10-30 11:50:00|32649|32629|32638|32618|32657.5|32637.5|32638|32618|0
1698666900000|2023-10-30 11:55:00|32638.5|32618.5|32638|32618|32643|32623|32635|32615|0
1698667200000|2023-10-30 12:00:00|32638.5|32618.5|32628.5|32608.5|32642.5|32622.5|32625|32605|0
1698667500000|2023-10-30 12:05:00|32629|32609|32622.5|32602.5|32631.5|32611.5|32616.5|32596.5|0
1698667800000|2023-10-30 12:10:00|32622|32602|32617.5|32597.5|32626.5|32606.5|32614.5|32594.5|0
1698668100000|2023-10-30 12:15:00|32618|32598|32623.5|32603.5|32625.5|32605.5|32617|32597|0
1698668400000|2023-10-30 12:20:00|32623|32603|32616.5|32596.5|32629.5|32609.5|32612|32592|0
1698668700000|2023-10-30 12:25:00|32617|32597|32612.5|32592.5|32617|32597|32608|32588|0
1698669000000|2023-10-30 12:30:00|32613|32593|32614|32594|32618.5|32598.5|32609|32589|0
1698669300000|2023-10-30 12:35:00|32614.5|32594.5|32604.5|32584.5|32614.5|32594.5|32604|32584|0
1698669600000|2023-10-30 12:40:00|32604|32584|32628.5|32608.5|32632|32612|32603.5|32583.5|0
1698669900000|2023-10-30 12:45:00|32628|32608|32604.5|32584.5|32632.5|32612.5|32604.5|32584.5|0
1698670200000|2023-10-30 12:50:00|32603.5|32583.5|32611|32591|32614|32594|32603.5|32583.5|0
1698670500000|2023-10-30 12:55:00|32611.5|32591.5|32626.5|32606.5|32626.5|32606.5|32609|32589|0
1698670800000|2023-10-30 13:00:00|32626|32606|32622.5|32602.5|32635|32615|32620|32600|0
1698671100000|2023-10-30 13:05:00|32622|32602|32626.5|32606.5|32630.5|32610.5|32614.5|32594.5|0
1698671400000|2023-10-30 13:10:00|32626|32606|32649|32629|32652|32632|32625|32605|0
1698671700000|2023-10-30 13:15:00|32647.5|32627.5|32645.5|32625.5|32651.5|32631.5|32641|32621|0
1698672000000|2023-10-30 13:20:00|32646|32626|32657.5|32637.5|32661.5|32641.5|32646|32626|0
1698672300000|2023-10-30 13:25:00|32659.5|32639.5|32655.5|32635.5|32664.5|32644.5|32651|32631|0
1698672600000|2023-10-30 13:30:00|32654.5|32634.5|32678.5|32658.5|32745|32725|32654.5|32634.5|0
1698672900000|2023-10-30 13:35:00|32678|32658|32701.3|32681.3|32723|32703|32675|32655|0
1698673200000|2023-10-30 13:40:00|32702.3|32682.3|32726.8|32706.8|32737.8|32717.8|32685.8|32665.8|0
1698673500000|2023-10-30 13:45:00|32725.8|32705.8|32720.3|32700.3|32758.8|32738.8|32720.3|32700.3|0
1698673800000|2023-10-30 13:50:00|32722.8|32702.8|32732.8|32712.8|32737.8|32717.8|32702.3|32682.3|0
1698674100000|2023-10-30 13:55:00|32734.8|32714.8|32719.3|32699.3|32760.3|32740.3|32717.3|32697.3|0
1698674400000|2023-10-30 14:00:00|32717.8|32697.8|32695.5|32675.5|32732.8|32712.8|32687|32667|0
1698674700000|2023-10-30 14:05:00|32694.5|32674.5|32734|32714|32736.5|32716.5|32689.5|32669.5|0
1698675000000|2023-10-30 14:10:00|32733|32713|32694.5|32674.5|32741.5|32721.5|32682|32662|0
1698675300000|2023-10-30 14:15:00|32696|32676|32683.5|32663.5|32709|32689|32659|32639|0
1698675600000|2023-10-30 14:20:00|32684|32664|32670.5|32650.5|32696.5|32676.5|32664.5|32644.5|0
1698675900000|2023-10-30 14:25:00|32668.5|32648.5|32674.5|32654.5|32685.5|32665.5|32653|32633|0
1698676200000|2023-10-30 14:30:00|32673.5|32653.5|32675.5|32655.5|32685.5|32665.5|32652|32632|0
1698676500000|2023-10-30 14:35:00|32679.5|32659.5|32675|32655|32694.5|32674.5|32669|32649|0
1698676800000|2023-10-30 14:40:00|32675.5|32655.5|32667|32647|32695|32675|32661.5|32641.5|0
1698677100000|2023-10-30 14:45:00|32663|32643|32710.5|32690.5|32716.5|32696.5|32661.5|32641.5|0
1698677400000|2023-10-30 14:50:00|32707.4|32687.4|32715.4|32695.4|32731.9|32711.9|32702.4|32682.4|0
1698677700000|2023-10-30 14:55:00|32717.4|32697.4|32705.9|32685.9|32717.4|32697.4|32687.4|32667.4|0
1698678000000|2023-10-30 15:00:00|32705.4|32685.4|32756.9|32736.9|32757.4|32737.4|32702.4|32682.4|0
1698678300000|2023-10-30 15:05:00|32758.4|32738.4|32773.9|32753.9|32785.4|32765.4|32754.4|32734.4|0
1698678600000|2023-10-30 15:10:00|32773.4|32753.4|32770.4|32750.4|32788.4|32768.4|32768.9|32748.9|0
1698678900000|2023-10-30 15:15:00|32769.9|32749.9|32732.4|32712.4|32772.4|32752.4|32731.4|32711.4|0
1698679200000|2023-10-30 15:20:00|32730.5|32710.5|32709|32689|32736|32716|32689|32669|0
1698679500000|2023-10-30 15:25:00|32710|32690|32729|32709|32731|32711|32701|32681|0
1698679800000|2023-10-30 15:30:00|32730|32710|32771.5|32751.5|32781|32761|32724|32704|0
1698680100000|2023-10-30 15:35:00|32770.5|32750.5|32752|32732|32791.5|32771.5|32752|32732|0
1698680400000|2023-10-30 15:40:00|32749.5|32729.5|32763.5|32743.5|32767|32747|32735.5|32715.5|0
1698680700000|2023-10-30 15:45:00|32765|32745|32757|32737|32772.5|32752.5|32752|32732|0
1698681000000|2023-10-30 15:50:00|32756.5|32736.5|32778|32758|32783|32763|32753.5|32733.5|0
1698681300000|2023-10-30 15:55:00|32777|32757|32785|32765|32795.5|32775.5|32769.5|32749.5|0
1698681600000|2023-10-30 16:00:00|32783.5|32763.5|32799|32779|32800.5|32780.5|32778|32758|0
1698681900000|2023-10-30 16:05:00|32796.5|32776.5|32776.5|32756.5|32796.5|32776.5|32770.5|32750.5|0
1698682200000|2023-10-30 16:10:00|32776|32756|32802.5|32782.5|32812|32792|32776|32756|0
1698682500000|2023-10-30 16:15:00|32802|32782|32782|32762|32813|32793|32772|32752|0
1698682800000|2023-10-30 16:20:00|32783|32763|32779|32759|32786|32766|32769|32749|0
1698683100000|2023-10-30 16:25:00|32779.5|32759.5|32766|32746|32784|32764|32762|32742|0
1698683400000|2023-10-30 16:30:00|32765|32745|32787.5|32767.5|32788|32768|32761|32741|0
1698683700000|2023-10-30 16:35:00|32789|32769|32777|32757|32816|32796|32773.5|32753.5|0
1698684000000|2023-10-30 16:40:00|32776.5|32756.5|32749|32729|32777|32757|32735.5|32715.5|0
1698684300000|2023-10-30 16:45:00|32750|32730|32760|32740|32762|32742|32727|32707|0
1698684600000|2023-10-30 16:50:00|32759.5|32739.5|32753.3|32733.3|32768.8|32748.8|32751.8|32731.8|0
1698684900000|2023-10-30 16:55:00|32754.8|32734.8|32773.8|32753.8|32773.8|32753.8|32750.8|32730.8|0
1698685200000|2023-10-30 17:00:00|32774.8|32754.8|32782.8|32762.8|32784.3|32764.3|32754.8|32734.8|0
1698685500000|2023-10-30 17:05:00|32781.8|32761.8|32807.8|32787.8|32809.8|32789.8|32781.3|32761.3|0
1698685800000|2023-10-30 17:10:00|32808.3|32788.3|32808.3|32788.3|32815.3|32795.3|32796.8|32776.8|0
1698686100000|2023-10-30 17:15:00|32808.8|32788.8|32816.8|32796.8|32828.3|32808.3|32807.8|32787.8|0
1698686400000|2023-10-30 17:20:00|32814.3|32794.3|32867.8|32847.8|32867.8|32847.8|32805.3|32785.3|0
1698686700000|2023-10-30 17:25:00|32864.8|32844.8|32919.8|32899.8|32935.8|32915.8|32860.8|32840.8|0
1698687000000|2023-10-30 17:30:00|32922.3|32902.3|32911.8|32891.8|32946.3|32926.3|32904.8|32884.8|0
1698687300000|2023-10-30 17:35:00|32912.3|32892.3|32910.8|32890.8|32920.8|32900.8|32887.8|32867.8|0
1698687600000|2023-10-30 17:40:00|32911.3|32891.3|32921.8|32901.8|32925.8|32905.8|32907.8|32887.8|0
1698687900000|2023-10-30 17:45:00|32923.3|32903.3|32925.3|32905.3|32927.8|32907.8|32912.8|32892.8|0
1698688200000|2023-10-30 17:50:00|32923.8|32903.8|32936.8|32916.8|32945.8|32925.8|32920.8|32900.8|0
1698688500000|2023-10-30 17:55:00|32933.8|32913.8|32941.3|32921.3|32941.8|32921.8|32923.3|32903.3|0
1698688800000|2023-10-30 18:00:00|32942.1|32922.1|32941.6|32921.6|32944.1|32924.1|32925.1|32905.1|0
1698689100000|2023-10-30 18:05:00|32943.1|32923.1|32923.1|32903.1|32943.1|32923.1|32915.1|32895.1|0
1698689400000|2023-10-30 18:10:00|32922.6|32902.6|32921.1|32901.1|32937.1|32917.1|32919.6|32899.6|0
1698689700000|2023-10-30 18:15:00|32919.1|32899.1|32916.1|32896.1|32924.1|32904.1|32909.6|32889.6|0
1698690000000|2023-10-30 18:20:00|32915.6|32895.6|32930.1|32910.1|32936.6|32916.6|32910.6|32890.6|0
1698690300000|2023-10-30 18:25:00|32926.6|32906.6|32929.6|32909.6|32942.1|32922.1|32916.6|32896.6|0
1698690600000|2023-10-30 18:30:00|32930.1|32910.1|32952.6|32932.6|32953.6|32933.6|32930.1|32910.1|0
1698690900000|2023-10-30 18:35:00|32953.1|32933.1|32973.1|32953.1|32992.1|32972.1|32952.6|32932.6|0
1698691200000|2023-10-30 18:40:00|32973.6|32953.6|32976.1|32956.1|32983.6|32963.6|32968.6|32948.6|0
1698691500000|2023-10-30 18:45:00|32977.6|32957.6|32989.6|32969.6|32999.6|32979.6|32974.1|32954.1|0
1698691800000|2023-10-30 18:50:00|32986.6|32966.6|32976.6|32956.6|32993.1|32973.1|32963.1|32943.1|0
1698692100000|2023-10-30 18:55:00|32974.6|32954.6|32966.1|32946.1|32975.6|32955.6|32958.1|32938.1|0
1698692400000|2023-10-30 19:00:00|32968.1|32948.1|32979.1|32959.1|33007.1|32987.1|32962.6|32942.6|0
1698692700000|2023-10-30 19:05:00|32977.6|32957.6|32978.6|32958.6|33000.1|32980.1|32972.1|32952.1|0
1698693000000|2023-10-30 19:10:00|32978.1|32958.1|32995.6|32975.6|33002.1|32982.1|32973.1|32953.1|0
1698693300000|2023-10-30 19:15:00|32997.1|32977.1|33002.1|32982.1|33006.6|32986.6|32987.1|32967.1|0
1698693600000|2023-10-30 19:20:00|33004.5|32984.5|33009|32989|33014|32994|32996|32976|0
1698693900000|2023-10-30 19:25:00|33005.5|32985.5|32988.5|32968.5|33007.5|32987.5|32982.5|32962.5|0
1698694200000|2023-10-30 19:30:00|32987.5|32967.5|32981|32961|32991.5|32971.5|32977.5|32957.5|0
1698694500000|2023-10-30 19:35:00|32980|32960|32985|32965|32997.5|32977.5|32975.5|32955.5|0
1698694800000|2023-10-30 19:40:00|32985.5|32965.5|32983.5|32963.5|32988|32968|32964.5|32944.5|0
1698695100000|2023-10-30 19:45:00|32982.5|32962.5|32975.5|32955.5|32983|32963|32970|32950|0
1698695400000|2023-10-30 19:50:00|32979|32959|32971|32951|32986|32966|32962.5|32942.5|0
1698695700000|2023-10-30 19:55:00|32972|32952|32942.5|32922.5|32976|32956|32932|32912|0
1698696000000|2023-10-30 20:00:00|32944.5|32924.5|32936|32916|32952.5|32932.5|32928.5|32908.5|0
1698696300000|2023-10-30 20:05:00|32935.5|32915.5|32942|32922|32944|32924|32928.5|32908.5|0
1698696600000|2023-10-30 20:10:00|32941.5|32921.5|32949.5|32929.5|32952.5|32932.5|32936.5|32916.5|0
1698696900000|2023-10-30 20:15:00|32950|32930|32947.5|32927.5|32955|32935|32947.5|32927.5|0
1698697200000|2023-10-30 20:20:00|32948|32928|32943|32923|32950|32930|32941.5|32921.5|0
1698697500000|2023-10-30 20:25:00|32942|32922|32939.5|32919.5|32943.5|32923.5|32933.5|32913.5|0
1698697800000|2023-10-30 20:30:00|32939|32919|32939|32919|32940.5|32920.5|32937|32917|0
1698698100000|2023-10-30 20:35:00|32938.5|32918.5|32939.3|32919.3|32939.3|32919.3|32932.5|32912.5|0
1698698400000|2023-10-30 20:40:00|32938.8|32918.8|32936.8|32916.8|32941.3|32921.3|32934.3|32914.3|0
1698698700000|2023-10-30 20:45:00|32936.3|32916.3|32935.8|32915.8|32937.3|32917.3|32931.3|32911.3|0
1698699000000|2023-10-30 20:50:00|32935.3|32915.3|32947.4|32927.4|32947.4|32927.4|32935.3|32915.3|0
1698699300000|2023-10-30 20:55:00|32946.9|32926.9|32954.3|32934.3|32954.3|32934.3|32943.9|32923.9|0
1698699600000|2023-10-30 21:00:00|32951.1|32931.1|32949.4|32929.4|32951.1|32931.1|32947.8|32927.8|0
1698699900000|2023-10-30 21:05:00|32949.5|32929.5|32947.7|32927.7|32950.9|32930.9|32946.1|32926.1|0
1698700200000|2023-10-30 21:10:00|32947.4|32927.4|32947|32927|32948.8|32928.8|32946.6|32926.6|0
1698700500000|2023-10-30 21:15:00|32946.8|32926.8|32945.8|32925.8|32948.2|32928.2|32945.8|32925.8|0
1698700800000|2023-10-30 21:20:00|32945|32925|32945.3|32925.3|32945.5|32925.5|32943|32923|0
1698701100000|2023-10-30 21:25:00|32944.2|32924.2|32945.6|32925.6|32946.2|32926.2|32937.2|32917.2|0
1698701400000|2023-10-30 21:30:00|32946.2|32926.2|32947.2|32927.2|32951.1|32931.1|32946.2|32926.2|0
1698701700000|2023-10-30 21:35:00|32947.3|32927.3|32948.5|32928.5|32952.9|32932.9|32947.3|32927.3|0
1698702000000|2023-10-30 21:40:00|32947.4|32927.4|32948.8|32928.8|32948.9|32928.9|32947|32927|0
1698702300000|2023-10-30 21:45:00|32947.3|32927.3|32950.7|32930.7|32950.7|32930.7|32946.8|32926.8|0
1698702600000|2023-10-30 21:50:00|32949.2|32929.2|32950.6|32930.6|32950.6|32930.6|32949.1|32929.1|0
1698702900000|2023-10-30 21:55:00|32946.5|32926.5|32943.7|32923.7|32950.1|32930.1|32943.7|32923.7|0
1698703200000|2023-10-30 22:00:00|32948.9|32928.9|32948.9|32928.9|32952.9|32932.9|32941.9|32921.9|0
1698703500000|2023-10-30 22:05:00|32948.4|32928.4|32935.9|32915.9|32949.9|32929.9|32933.9|32913.9|0
1698703800000|2023-10-30 22:10:00|32936.4|32916.4|32932.9|32912.9|32938.4|32918.4|32931.4|32911.4|0
1698704100000|2023-10-30 22:15:00|32933.9|32913.9|32943.9|32923.9|32949.9|32929.9|32933.9|32913.9|0
1698704400000|2023-10-30 22:20:00|32943.4|32923.4|32946.9|32926.9|32946.9|32926.9|32942.4|32922.4|0
1698704700000|2023-10-30 22:25:00|32946.4|32926.4|32949.9|32929.9|32950.4|32930.4|32945.9|32925.9|0
1698705000000|2023-10-30 22:30:00|32949.4|32929.4|32945.9|32925.9|32950.4|32930.4|32945.4|32925.4|0
1698705300000|2023-10-30 22:35:00|32946.4|32926.4|32945.9|32925.9|32947.9|32927.9|32942.9|32922.9|0
1698705600000|2023-10-30 22:40:00|32945.4|32925.4|32951.9|32931.9|32951.9|32931.9|32945.4|32925.4|0
1698705900000|2023-10-30 22:45:00|32950.4|32930.4|32949.9|32929.9|32950.9|32930.9|32947.9|32927.9|0
1698706200000|2023-10-30 22:50:00|32950.4|32930.4|32952.4|32932.4|32952.9|32932.9|32949.4|32929.4|0
1698706500000|2023-10-30 22:55:00|32952.9|32932.9|32948.9|32928.9|32952.9|32932.9|32947.9|32927.9|0
1698706800000|2023-10-30 23:00:00|32947.9|32927.9|32940.9|32920.9|32948.4|32928.4|32940.9|32920.9|0
1698707100000|2023-10-30 23:05:00|32939.9|32919.9|32953.9|32933.9|32954.4|32934.4|32939.4|32919.4|0
1698707400000|2023-10-30 23:10:00|32953.4|32933.4|32954.9|32934.9|32955.4|32935.4|32950.9|32930.9|0
1698707700000|2023-10-30 23:15:00|32954.4|32934.4|32949.9|32929.9|32954.9|32934.9|32948.9|32928.9|0
1698708000000|2023-10-30 23:20:00|32950.4|32930.4|32953.9|32933.9|32954.4|32934.4|32950.4|32930.4|0
1698708300000|2023-10-30 23:25:00|32954.4|32934.4|32952.4|32932.4|32954.9|32934.9|32949.4|32929.4|0
1698708600000|2023-10-30 23:30:00|32951.9|32931.9|32955.9|32935.9|32956.4|32936.4|32951.4|32931.4|0
1698708900000|2023-10-30 23:35:00|32956.4|32936.4|32957.9|32937.9|32959.4|32939.4|32955.4|32935.4|0
1698709200000|2023-10-30 23:40:00|32958.4|32938.4|32955.9|32935.9|32958.4|32938.4|32955.9|32935.9|0
1698709500000|2023-10-30 23:45:00|32956.4|32936.4|32954.4|32934.4|32956.9|32936.9|32951.9|32931.9|0
1698709800000|2023-10-30 23:50:00|32954.9|32934.9|32952.9|32932.9|32958.9|32938.9|32952.9|32932.9|0
1698710100000|2023-10-30 23:55:00|32953.4|32933.4|32945.9|32925.9|32953.4|32933.4|32942.9|32922.9|0
1698710400000|2023-10-31 00:00:00|32944.9|32924.9|32936.9|32916.9|32947.9|32927.9|32934.4|32914.4|0
1698710700000|2023-10-31 00:05:00|32937.4|32917.4|32921.9|32901.9|32937.4|32917.4|32919.4|32899.4|0
1698711000000|2023-10-31 00:10:00|32922.9|32902.9|32920.4|32900.4|32926.4|32906.4|32917.4|32897.4|0
1698711300000|2023-10-31 00:15:00|32921.4|32901.4|32914.9|32894.9|32923.4|32903.4|32908.9|32888.9|0
1698711600000|2023-10-31 00:20:00|32916.4|32896.4|32922.9|32902.9|32923.4|32903.4|32913.9|32893.9|0
1698711900000|2023-10-31 00:25:00|32922.4|32902.4|32922.9|32902.9|32928.4|32908.4|32921.4|32901.4|0
1698712200000|2023-10-31 00:30:00|32922.4|32902.4|32928.9|32908.9|32929.4|32909.4|32922.4|32902.4|0
1698712500000|2023-10-31 00:35:00|32929.4|32909.4|32932.9|32912.9|32936.9|32916.9|32927.9|32907.9|0
1698712800000|2023-10-31 00:40:00|32933.4|32913.4|32927.9|32907.9|32933.4|32913.4|32924.4|32904.4|0
1698713100000|2023-10-31 00:45:00|32928.4|32908.4|32927.9|32907.9|32928.9|32908.9|32923.9|32903.9|0
1698713400000|2023-10-31 00:50:00|32927.4|32907.4|32932.9|32912.9|32934.9|32914.9|32927.4|32907.4|0
1698713700000|2023-10-31 00:55:00|32933.4|32913.4|32935.9|32915.9|32938.9|32918.9|32927.9|32907.9|0
1698714000000|2023-10-31 01:00:00|32936.4|32916.4|32929.9|32909.9|32937.4|32917.4|32927.4|32907.4|0
1698714300000|2023-10-31 01:05:00|32929.4|32909.4|32939.9|32919.9|32945.4|32925.4|32929.4|32909.4|0
1698714600000|2023-10-31 01:10:00|32939.4|32919.4|32927.4|32907.4|32939.9|32919.9|32925.9|32905.9|0
1698714900000|2023-10-31 01:15:00|32926.9|32906.9|32925.4|32905.4|32930.4|32910.4|32923.4|32903.4|0
1698715200000|2023-10-31 01:20:00|32924.9|32904.9|32925.4|32905.4|32928.4|32908.4|32922.4|32902.4|0
1698715500000|2023-10-31 01:25:00|32924.9|32904.9|32935.4|32915.4|32935.9|32915.9|32924.9|32904.9|0
1698715800000|2023-10-31 01:30:00|32935.9|32915.9|32920.4|32900.4|32941.4|32921.4|32918.4|32898.4|0
1698716100000|2023-10-31 01:35:00|32920.9|32900.9|32918.4|32898.4|32926.9|32906.9|32911.4|32891.4|0
1698716400000|2023-10-31 01:40:00|32919.9|32899.9|32902.9|32882.9|32921.9|32901.9|32892.9|32872.9|0
1698716700000|2023-10-31 01:45:00|32901.4|32881.4|32907.9|32887.9|32909.9|32889.9|32900.9|32880.9|0
1698717000000|2023-10-31 01:50:00|32908.4|32888.4|32918.4|32898.4|32922.9|32902.9|32908.4|32888.4|0
1698717300000|2023-10-31 01:55:00|32917.9|32897.9|32914.9|32894.9|32920.9|32900.9|32914.4|32894.4|0
1698717600000|2023-10-31 02:00:00|32915.4|32895.4|32925.9|32905.9|32929.9|32909.9|32915.4|32895.4|0
1698717900000|2023-10-31 02:05:00|32926.4|32906.4|32924.4|32904.4|32928.9|32908.9|32921.9|32901.9|0
1698718200000|2023-10-31 02:10:00|32924.9|32904.9|32923.9|32903.9|32928.4|32908.4|32918.9|32898.9|0
1698718500000|2023-10-31 02:15:00|32923.4|32903.4|32921.9|32901.9|32927.9|32907.9|32918.9|32898.9|0
1698718800000|2023-10-31 02:20:00|32922.4|32902.4|32917.9|32897.9|32923.4|32903.4|32915.4|32895.4|0
1698719100000|2023-10-31 02:25:00|32918.4|32898.4|32924.9|32904.9|32926.4|32906.4|32917.9|32897.9|0
1698719400000|2023-10-31 02:30:00|32925.4|32905.4|32931.4|32911.4|32931.4|32911.4|32923.9|32903.9|0
1698719700000|2023-10-31 02:35:00|32930.9|32910.9|32921.4|32901.4|32930.9|32910.9|32921.4|32901.4|0
1698720000000|2023-10-31 02:40:00|32920.9|32900.9|32917.4|32897.4|32921.4|32901.4|32913.9|32893.9|0
1698720300000|2023-10-31 02:45:00|32916.9|32896.9|32912.9|32892.9|32921.9|32901.9|32912.9|32892.9|0
1698720600000|2023-10-31 02:50:00|32913.9|32893.9|32906.9|32886.9|32915.4|32895.4|32906.9|32886.9|0
1698720900000|2023-10-31 02:55:00|32907.4|32887.4|32908.4|32888.4|32910.4|32890.4|32906.9|32886.9|0
1698721200000|2023-10-31 03:00:00|32907.9|32887.9|32908.9|32888.9|32910.4|32890.4|32898.9|32878.9|0
1698721500000|2023-10-31 03:05:00|32908.4|32888.4|32890.9|32870.9|32908.9|32888.9|32890.9|32870.9|0
1698721800000|2023-10-31 03:10:00|32890.4|32870.4|32892.9|32872.9|32893.9|32873.9|32887.4|32867.4|0
1698722100000|2023-10-31 03:15:00|32893.4|32873.4|32890.4|32870.4|32893.4|32873.4|32889.9|32869.9|0
1698722400000|2023-10-31 03:20:00|32890.9|32870.9|32892.9|32872.9|32893.4|32873.4|32886.4|32866.4|0
1698722700000|2023-10-31 03:25:00|32892.4|32872.4|32914.4|32894.4|32914.9|32894.9|32889.9|32869.9|0
1698723000000|2023-10-31 03:30:00|32913.9|32893.9|32906.4|32886.4|32921.9|32901.9|32905.4|32885.4|0
1698723300000|2023-10-31 03:35:00|32906.9|32886.9|32896.9|32876.9|32907.9|32887.9|32888.4|32868.4|0
1698723600000|2023-10-31 03:40:00|32896.4|32876.4|32905.9|32885.9|32911.4|32891.4|32896.4|32876.4|0
1698723900000|2023-10-31 03:45:00|32904.4|32884.4|32889.4|32869.4|32908.9|32888.9|32878.4|32858.4|0
1698724200000|2023-10-31 03:50:00|32890.9|32870.9|32896.9|32876.9|32896.9|32876.9|32884.9|32864.9|0
1698724500000|2023-10-31 03:55:00|32897.4|32877.4|32901.9|32881.9|32907.4|32887.4|32895.9|32875.9|0
1698724800000|2023-10-31 04:00:00|32899.9|32879.9|32900.9|32880.9|32905.4|32885.4|32897.9|32877.9|0
1698725100000|2023-10-31 04:05:00|32900.4|32880.4|32923.9|32903.9|32923.9|32903.9|32899.4|32879.4|0
1698725400000|2023-10-31 04:10:00|32924.4|32904.4|32908.9|32888.9|32924.4|32904.4|32904.4|32884.4|0
1698725700000|2023-10-31 04:15:00|32907.9|32887.9|32911.4|32891.4|32915.9|32895.9|32906.9|32886.9|0
1698726000000|2023-10-31 04:20:00|32910.9|32890.9|32905.4|32885.4|32910.9|32890.9|32903.9|32883.9|0
1698726300000|2023-10-31 04:25:00|32904.9|32884.9|32907.9|32887.9|32907.9|32887.9|32898.9|32878.9|0
1698726600000|2023-10-31 04:30:00|32908.4|32888.4|32894.9|32874.9|32909.9|32889.9|32894.9|32874.9|0
1698726900000|2023-10-31 04:35:00|32894.4|32874.4|32898.4|32878.4|32900.4|32880.4|32890.4|32870.4|0
1698727200000|2023-10-31 04:40:00|32897.9|32877.9|32891.4|32871.4|32900.4|32880.4|32887.9|32867.9|0
1698727500000|2023-10-31 04:45:00|32892.4|32872.4|32895.9|32875.9|32896.9|32876.9|32891.4|32871.4|0
1698727800000|2023-10-31 04:50:00|32896.4|32876.4|32894.9|32874.9|32898.4|32878.4|32890.4|32870.4|0
1698728100000|2023-10-31 04:55:00|32895.4|32875.4|32899.4|32879.4|32903.4|32883.4|32895.4|32875.4|0
1698728400000|2023-10-31 05:00:00|32897.4|32877.4|32890.4|32870.4|32898.9|32878.9|32886.9|32866.9|0
1698728700000|2023-10-31 05:05:00|32890.9|32870.9|32889.9|32869.9|32901.9|32881.9|32887.9|32867.9|0
1698729000000|2023-10-31 05:10:00|32890.4|32870.4|32890.9|32870.9|32897.9|32877.9|32890.4|32870.4|0
1698729300000|2023-10-31 05:15:00|32890.4|32870.4|32894.9|32874.9|32895.4|32875.4|32884.4|32864.4|0
1698729600000|2023-10-31 05:20:00|32894.4|32874.4|32887.9|32867.9|32899.4|32879.4|32887.9|32867.9|0
1698729900000|2023-10-31 05:25:00|32888.4|32868.4|32877.9|32857.9|32889.4|32869.4|32875.9|32855.9|0
1698730200000|2023-10-31 05:30:00|32876.9|32856.9|32881.4|32861.4|32887.9|32867.9|32875.4|32855.4|0
1698730500000|2023-10-31 05:35:00|32881.9|32861.9|32876.4|32856.4|32882.9|32862.9|32874.9|32854.9|0
1698730800000|2023-10-31 05:40:00|32876.9|32856.9|32891.9|32871.9|32893.9|32873.9|32875.9|32855.9|0
1698731100000|2023-10-31 05:45:00|32891.4|32871.4|32886.4|32866.4|32892.9|32872.9|32883.4|32863.4|0
1698731400000|2023-10-31 05:50:00|32886.9|32866.9|32889.9|32869.9|32892.9|32872.9|32881.4|32861.4|0
1698731700000|2023-10-31 05:55:00|32889.4|32869.4|32882.9|32862.9|32889.4|32869.4|32878.9|32858.9|0
1698732000000|2023-10-31 06:00:00|32884.4|32864.4|32875.9|32855.9|32887.4|32867.4|32875.9|32855.9|0
1698732300000|2023-10-31 06:05:00|32876.4|32856.4|32876.4|32856.4|32879.9|32859.9|32874.4|32854.4|0
1698732600000|2023-10-31 06:10:00|32875.9|32855.9|32874.4|32854.4|32875.9|32855.9|32867.9|32847.9|0
1698732900000|2023-10-31 06:15:00|32873.9|32853.9|32884.9|32864.9|32890.4|32870.4|32873.9|32853.9|0
1698733200000|2023-10-31 06:20:00|32885.4|32865.4|32888.4|32868.4|32889.4|32869.4|32884.9|32864.9|0
1698733500000|2023-10-31 06:25:00|32887.9|32867.9|32904.9|32884.9|32905.4|32885.4|32885.4|32865.4|0
1698733800000|2023-10-31 06:30:00|32905.4|32885.4|32918.9|32898.9|32919.9|32899.9|32902.9|32882.9|0
1698734100000|2023-10-31 06:35:00|32918.4|32898.4|32925.4|32905.4|32925.4|32905.4|32916.9|32896.9|0
1698734400000|2023-10-31 06:40:00|32925.9|32905.9|32924.9|32904.9|32936.4|32916.4|32924.4|32904.4|0
1698734700000|2023-10-31 06:45:00|32926.4|32906.4|32928.9|32908.9|32933.4|32913.4|32925.4|32905.4|0
1698735000000|2023-10-31 06:50:00|32928.4|32908.4|32929.9|32909.9|32933.4|32913.4|32926.4|32906.4|0
1698735300000|2023-10-31 06:55:00|32928.9|32908.9|32928.9|32908.9|32932.4|32912.4|32927.4|32907.4|0
1698735600000|2023-10-31 07:00:00|32929.4|32909.4|32945.4|32925.4|32950.4|32930.4|32929.4|32909.4|0
1698735900000|2023-10-31 07:05:00|32944.4|32924.4|32943.4|32923.4|32948.9|32928.9|32940.4|32920.4|0
1698736200000|2023-10-31 07:10:00|32943.9|32923.9|32948.9|32928.9|32949.4|32929.4|32936.4|32916.4|0
1698736500000|2023-10-31 07:15:00|32951.9|32931.9|32952.4|32932.4|32952.9|32932.9|32945.4|32925.4|0
1698736800000|2023-10-31 07:20:00|32951.4|32931.4|32954.4|32934.4|32955.4|32935.4|32944.4|32924.4|0
1698737100000|2023-10-31 07:25:00|32954.9|32934.9|32956.9|32936.9|32957.9|32937.9|32952.9|32932.9|0
1698737400000|2023-10-31 07:30:00|32955.9|32935.9|32953.9|32933.9|32956.9|32936.9|32949.4|32929.4|0
1698737700000|2023-10-31 07:35:00|32953.4|32933.4|32952.9|32932.9|32957.4|32937.4|32950.9|32930.9|0
1698738000000|2023-10-31 07:40:00|32952.4|32932.4|32952.9|32932.9|32955.4|32935.4|32947.4|32927.4|0
1698738300000|2023-10-31 07:45:00|32954.4|32934.4|32955.9|32935.9|32967.4|32947.4|32953.4|32933.4|0
1698738600000|2023-10-31 07:50:00|32955.4|32935.4|32940.9|32920.9|32959.4|32939.4|32937.4|32917.4|0
1698738900000|2023-10-31 07:55:00|32940.4|32920.4|32935.9|32915.9|32940.9|32920.9|32933.4|32913.4|0
1698739200000|2023-10-31 08:00:00|32943.9|32923.9|32935.9|32915.9|32958.4|32938.4|32935.4|32915.4|0
1698739500000|2023-10-31 08:05:00|32936.4|32916.4|32952.4|32932.4|32959.4|32939.4|32932.4|32912.4|0
1698739800000|2023-10-31 08:10:00|32953.4|32933.4|32974.4|32954.4|32975.4|32955.4|32945.4|32925.4|0
1698740100000|2023-10-31 08:15:00|32972.9|32952.9|32973.4|32953.4|32979.9|32959.9|32967.4|32947.4|0
1698740400000|2023-10-31 08:20:00|32973.9|32953.9|32980.9|32960.9|32987.4|32967.4|32969.9|32949.9|0
1698740700000|2023-10-31 08:25:00|32981.4|32961.4|32994.9|32974.9|32997.9|32977.9|32970.9|32950.9|0
1698741000000|2023-10-31 08:30:00|32994.4|32974.4|32993.4|32973.4|32997.4|32977.4|32985.9|32965.9|0
1698741300000|2023-10-31 08:35:00|32992.9|32972.9|33012.4|32992.4|33020.9|33000.9|32992.9|32972.9|0
1698741600000|2023-10-31 08:40:00|33012.9|32992.9|33018.4|32998.4|33021.9|33001.9|33011.9|32991.9|0
1698741900000|2023-10-31 08:45:00|33019.4|32999.4|33026.9|33006.9|33035.4|33015.4|33015.9|32995.9|0
1698742200000|2023-10-31 08:50:00|33027.4|33007.4|33055.4|33035.4|33056.4|33036.4|33027.4|33007.4|0
1698742500000|2023-10-31 08:55:00|33055.9|33035.9|33056.9|33036.9|33059.4|33039.4|33043.9|33023.9|0
1698742800000|2023-10-31 09:00:00|33055.4|33035.4|33046.9|33026.9|33061.9|33041.9|33045.4|33025.4|0
1698743100000|2023-10-31 09:05:00|33047.4|33027.4|33035.9|33015.9|33048.4|33028.4|33031.9|33011.9|0
1698743400000|2023-10-31 09:10:00|33036.4|33016.4|33040.4|33020.4|33056.9|33036.9|33035.4|33015.4|0
1698743700000|2023-10-31 09:15:00|33043.9|33023.9|33042.9|33022.9|33049.4|33029.4|33034.4|33014.4|0
1698744000000|2023-10-31 09:20:00|33042.4|33022.4|33021.9|33001.9|33042.9|33022.9|33020.9|33000.9|0
1698744300000|2023-10-31 09:25:00|33022.9|33002.9|33016.4|32996.4|33024.4|33004.4|33003.9|32983.9|0
1698744600000|2023-10-31 09:30:00|33016.9|32996.9|33053.4|33033.4|33053.9|33033.9|33013.4|32993.4|0
1698744900000|2023-10-31 09:35:00|33052.9|33032.9|33055.9|33035.9|33055.9|33035.9|33039.4|33019.4|0
1698745200000|2023-10-31 09:40:00|33056.9|33036.9|33061.9|33041.9|33064.9|33044.9|33051.9|33031.9|0
1698745500000|2023-10-31 09:45:00|33060.9|33040.9|33060.9|33040.9|33064.9|33044.9|33053.4|33033.4|0
1698745800000|2023-10-31 09:50:00|33061.9|33041.9|33057.4|33037.4|33064.9|33044.9|33053.4|33033.4|0
1698746100000|2023-10-31 09:55:00|33057.9|33037.9|33069.4|33049.4|33077.9|33057.9|33054.9|33034.9|0
1698746400000|2023-10-31 10:00:00|33068.9|33048.9|33082.4|33062.4|33086.4|33066.4|33063.4|33043.4|0
1698746700000|2023-10-31 10:05:00|33081.9|33061.9|33070.9|33050.9|33086.4|33066.4|33068.4|33048.4|0
1698747000000|2023-10-31 10:10:00|33069.9|33049.9|33084.9|33064.9|33092.9|33072.9|33068.4|33048.4|0
1698747300000|2023-10-31 10:15:00|33086.9|33066.9|33097.9|33077.9|33097.9|33077.9|33073.9|33053.9|0
1698747600000|2023-10-31 10:20:00|33098.4|33078.4|33092.4|33072.4|33100.4|33080.4|33087.9|33067.9|0
1698747900000|2023-10-31 10:25:00|33093.4|33073.4|33086.4|33066.4|33095.9|33075.9|33084.9|33064.9|0
1698748200000|2023-10-31 10:30:00|33085.9|33065.9|33137.9|33117.9|33147.9|33127.9|33085.9|33065.9|0
1698748500000|2023-10-31 10:35:00|33137.4|33117.4|33077.4|33057.4|33150.4|33130.4|33075.4|33055.4|0
1698748800000|2023-10-31 10:40:00|33077.9|33057.9|33060.9|33040.9|33087.4|33067.4|33052.4|33032.4|0
1698749100000|2023-10-31 10:45:00|33059.9|33039.9|33074.9|33054.9|33074.9|33054.9|33053.9|33033.9|0
1698749400000|2023-10-31 10:50:00|33074.4|33054.4|33049.9|33029.9|33074.4|33054.4|33049.9|33029.9|0
1698749700000|2023-10-31 10:55:00|33049.4|33029.4|33061.9|33041.9|33063.9|33043.9|33047.4|33027.4|0
1698750000000|2023-10-31 11:00:00|33057.4|33037.4|33063.9|33043.9|33073.4|33053.4|33052.4|33032.4|0
1698750300000|2023-10-31 11:05:00|33063.4|33043.4|33067.4|33047.4|33067.9|33047.9|33049.9|33029.9|0
1698750600000|2023-10-31 11:10:00|33066.9|33046.9|33079.9|33059.9|33081.9|33061.9|33066.4|33046.4|0
1698750900000|2023-10-31 11:15:00|33080.4|33060.4|33077.9|33057.9|33094.4|33074.4|33075.4|33055.4|0
1698751200000|2023-10-31 11:20:00|33076.9|33056.9|33083.4|33063.4|33088.9|33068.9|33071.4|33051.4|0
1698751500000|2023-10-31 11:25:00|33082.9|33062.9|33076.4|33056.4|33087.9|33067.9|33071.9|33051.9|0
1698751800000|2023-10-31 11:30:00|33076.9|33056.9|33075.9|33055.9|33081.4|33061.4|33067.4|33047.4|0
1698752100000|2023-10-31 11:35:00|33076.4|33056.4|33039.9|33019.9|33076.4|33056.4|33035.9|33015.9|0
1698752400000|2023-10-31 11:40:00|33040.4|33020.4|33032.4|33012.4|33048.4|33028.4|33029.4|33009.4|0
1698752700000|2023-10-31 11:45:00|33032.9|33012.9|32996.4|32976.4|33035.9|33015.9|32996.4|32976.4|0
1698753000000|2023-10-31 11:50:00|32996.9|32976.9|33018.4|32998.4|33019.4|32999.4|32989.9|32969.9|0
1698753300000|2023-10-31 11:55:00|33016.9|32996.9|33002.4|32982.4|33016.9|32996.9|33001.4|32981.4|0
1698753600000|2023-10-31 12:00:00|33003.9|32983.9|33000.9|32980.9|33006.4|32986.4|32992.4|32972.4|0
1698753900000|2023-10-31 12:05:00|33000.4|32980.4|32997.9|32977.9|33006.9|32986.9|32994.9|32974.9|0
1698754200000|2023-10-31 12:10:00|32998.9|32978.9|33003.4|32983.4|33005.4|32985.4|32997.9|32977.9|0
1698754500000|2023-10-31 12:15:00|33002.9|32982.9|33004.9|32984.9|33011.4|32991.4|33002.4|32982.4|0
1698754800000|2023-10-31 12:20:00|33003.9|32983.9|33013.9|32993.9|33018.9|32998.9|33003.4|32983.4|0
1698755100000|2023-10-31 12:25:00|33014.4|32994.4|32998.4|32978.4|33014.4|32994.4|32996.9|32976.9|0
1698755400000|2023-10-31 12:30:00|32999.4|32979.4|32972.9|32952.9|32999.4|32979.4|32968.9|32948.9|0
1698755700000|2023-10-31 12:35:00|32969.4|32949.4|32956.9|32936.9|32984.9|32964.9|32952.9|32932.9|0
1698756000000|2023-10-31 12:40:00|32957.9|32937.9|32938.4|32918.4|32960.9|32940.9|32932.9|32912.9|0
1698756300000|2023-10-31 12:45:00|32941.4|32921.4|32964.9|32944.9|32973.9|32953.9|32940.4|32920.4|0
1698756600000|2023-10-31 12:50:00|32960.9|32940.9|32961.9|32941.9|32965.9|32945.9|32947.9|32927.9|0
1698756900000|2023-10-31 12:55:00|32961.4|32941.4|32937.9|32917.9|32968.9|32948.9|32937.4|32917.4|0
1698757200000|2023-10-31 13:00:00|32940.4|32920.4|32957.9|32937.9|32961.9|32941.9|32940.4|32920.4|0
1698757500000|2023-10-31 13:05:00|32955.4|32935.4|32939.9|32919.9|32967.9|32947.9|32939.4|32919.4|0
1698757800000|2023-10-31 13:10:00|32940.4|32920.4|32921.9|32901.9|32944.9|32924.9|32919.9|32899.9|0
1698758100000|2023-10-31 13:15:00|32922.4|32902.4|32927.9|32907.9|32931.4|32911.4|32909.4|32889.4|0
1698758400000|2023-10-31 13:20:00|32925.9|32905.9|32914.9|32894.9|32925.9|32905.9|32904.4|32884.4|0
1698758700000|2023-10-31 13:25:00|32914.4|32894.4|32930.9|32910.9|32935.9|32915.9|32899.9|32879.9|0
1698759000000|2023-10-31 13:30:00|32928.9|32908.9|32867.9|32847.9|32928.9|32908.9|32842.4|32822.4|0
1698759300000|2023-10-31 13:35:00|32860.9|32840.9|32851.9|32831.9|32871.4|32851.4|32818.4|32798.4|0
1698759600000|2023-10-31 13:40:00|32853.4|32833.4|32867.9|32847.9|32878.9|32858.9|32853.4|32833.4|0
1698759900000|2023-10-31 13:45:00|32868.9|32848.9|32842.4|32822.4|32876.9|32856.9|32827.9|32807.9|0
1698760200000|2023-10-31 13:50:00|32847.9|32827.9|32848.4|32828.4|32854.9|32834.9|32811.4|32791.4|0
1698760500000|2023-10-31 13:55:00|32850.4|32830.4|32851.3|32831.3|32871.9|32851.9|32848.4|32828.4|0
1698760800000|2023-10-31 14:00:00|32839.8|32819.8|32805.8|32785.8|32843.8|32823.8|32794.8|32774.8|0
1698761100000|2023-10-31 14:05:00|32805.3|32785.3|32874.3|32854.3|32874.3|32854.3|32802.3|32782.3|0
1698761400000|2023-10-31 14:10:00|32873.8|32853.8|32921.8|32901.8|32935.3|32915.3|32873.3|32853.3|0
1698761700000|2023-10-31 14:15:00|32922.8|32902.8|32919.8|32899.8|32968.3|32948.3|32914.8|32894.8|0
1698762000000|2023-10-31 14:20:00|32920.7|32900.7|32891.2|32871.2|32928.7|32908.7|32885.7|32865.7|0
1698762300000|2023-10-31 14:25:00|32890.7|32870.7|32902.7|32882.7|32906.7|32886.7|32877.2|32857.2|0
1698762600000|2023-10-31 14:30:00|32901.7|32881.7|32890.7|32870.7|32917.2|32897.2|32887.7|32867.7|0
1698762900000|2023-10-31 14:35:00|32889.7|32869.7|32870.7|32850.7|32890.7|32870.7|32859.7|32839.7|0
1698763200000|2023-10-31 14:40:00|32869.2|32849.2|32925.7|32905.7|32931.7|32911.7|32860.2|32840.2|0
1698763500000|2023-10-31 14:45:00|32923.7|32903.7|32913.2|32893.2|32934.2|32914.2|32900.7|32880.7|0
1698763800000|2023-10-31 14:50:00|32913.7|32893.7|32943.2|32923.2|32950.2|32930.2|32913.7|32893.7|0
1698764100000|2023-10-31 14:55:00|32943.7|32923.7|32947.7|32927.7|32954.2|32934.2|32918.7|32898.7|0
1698764400000|2023-10-31 15:00:00|32949.2|32929.2|32921.7|32901.7|32959.7|32939.7|32917.7|32897.7|0
1698764700000|2023-10-31 15:05:00|32922.7|32902.7|32919.2|32899.2|32926.7|32906.7|32903.7|32883.7|0
1698765000000|2023-10-31 15:10:00|32920.7|32900.7|32941.7|32921.7|32942.2|32922.2|32909.7|32889.7|0
1698765300000|2023-10-31 15:15:00|32940.7|32920.7|32917.7|32897.7|32943.7|32923.7|32900.7|32880.7|0
1698765600000|2023-10-31 15:20:00|32917.2|32897.2|32905.7|32885.7|32921.7|32901.7|32900.2|32880.2|0
1698765900000|2023-10-31 15:25:00|32904.7|32884.7|32905.7|32885.7|32945.7|32925.7|32899.2|32879.2|0
1698766200000|2023-10-31 15:30:00|32907.2|32887.2|32925.7|32905.7|32925.7|32905.7|32893.7|32873.7|0
1698766500000|2023-10-31 15:35:00|32924.7|32904.7|32924.7|32904.7|32934.7|32914.7|32905.2|32885.2|0
1698766800000|2023-10-31 15:40:00|32923.8|32903.8|32900.3|32880.3|32926.8|32906.8|32879.3|32859.3|0
1698767100000|2023-10-31 15:45:00|32900.8|32880.8|32900.8|32880.8|32919.8|32899.8|32889.3|32869.3|0
1698767400000|2023-10-31 15:50:00|32899.8|32879.8|32890.8|32870.8|32907.8|32887.8|32885.3|32865.3|0
1698767700000|2023-10-31 15:55:00|32892.3|32872.3|32959.3|32939.3|32959.3|32939.3|32890.8|32870.8|0
1698768000000|2023-10-31 16:00:00|32958.8|32938.8|32941.8|32921.8|32961.8|32941.8|32936.3|32916.3|0
1698768300000|2023-10-31 16:05:00|32942.3|32922.3|32941.8|32921.8|32951.3|32931.3|32921.8|32901.8|0
1698768600000|2023-10-31 16:10:00|32940.8|32920.8|32891.3|32871.3|32942.8|32922.8|32885.8|32865.8|0
1698768900000|2023-10-31 16:15:00|32892.8|32872.8|32887.8|32867.8|32902.8|32882.8|32867.3|32847.3|0
1698769200000|2023-10-31 16:20:00|32887.3|32867.3|32901.8|32881.8|32904.8|32884.8|32885.3|32865.3|0
1698769500000|2023-10-31 16:25:00|32900.8|32880.8|32926.3|32906.3|32927.8|32907.8|32892.8|32872.8|0
1698769800000|2023-10-31 16:30:00|32927.3|32907.3|32946.8|32926.8|32967.8|32947.8|32927.3|32907.3|0
1698770100000|2023-10-31 16:35:00|32948.8|32928.8|32951.3|32931.3|32962.3|32942.3|32880.3|32860.3|0
1698770400000|2023-10-31 16:40:00|32951.8|32931.8|32969.8|32949.8|32990.3|32970.3|32944.3|32924.3|0
1698770700000|2023-10-31 16:45:00|32969.3|32949.3|32966.3|32946.3|32973.3|32953.3|32949.8|32929.8|0
1698771000000|2023-10-31 16:50:00|32966.8|32946.8|32952.8|32932.8|32966.8|32946.8|32944.3|32924.3|0
1698771300000|2023-10-31 16:55:00|32953.3|32933.3|32971.8|32951.8|32976.8|32956.8|32951.8|32931.8|0
1698771600000|2023-10-31 17:00:00|32970.9|32950.9|32975.9|32955.9|32989.4|32969.4|32970.4|32950.4|0
1698771900000|2023-10-31 17:05:00|32977.4|32957.4|32997.4|32977.4|33002.4|32982.4|32977.4|32957.4|0
1698772200000|2023-10-31 17:10:00|32995.9|32975.9|32973.9|32953.9|32995.9|32975.9|32946.4|32926.4|0
1698772500000|2023-10-31 17:15:00|32975.9|32955.9|32982.4|32962.4|32996.9|32976.9|32974.4|32954.4|0
1698772800000|2023-10-31 17:20:00|32983.9|32963.9|32988.9|32968.9|32998.4|32978.4|32982.4|32962.4|0
1698773100000|2023-10-31 17:25:00|32990.4|32970.4|32989.9|32969.9|32996.4|32976.4|32963.4|32943.4|0
1698773400000|2023-10-31 17:30:00|32992.4|32972.4|33005.9|32985.9|33009.4|32989.4|32987.9|32967.9|0
1698773700000|2023-10-31 17:35:00|33005.4|32985.4|32999.4|32979.4|33008.4|32988.4|32984.9|32964.9|0
1698774000000|2023-10-31 17:40:00|32998.4|32978.4|33011.9|32991.9|33025.9|33005.9|32990.4|32970.4|0
1698774300000|2023-10-31 17:45:00|33011.4|32991.4|33003.9|32983.9|33017.9|32997.9|32998.9|32978.9|0
1698774600000|2023-10-31 17:50:00|33006.9|32986.9|33028.9|33008.9|33031.9|33011.9|33002.9|32982.9|0
1698774900000|2023-10-31 17:55:00|33027.9|33007.9|33039.4|33019.4|33043.9|33023.9|33026.9|33006.9|0
1698775200000|2023-10-31 18:00:00|33039.9|33019.9|33034.9|33014.9|33050.9|33030.9|33024.4|33004.4|0
1698775500000|2023-10-31 18:05:00|33033.4|33013.4|33030.4|33010.4|33044.9|33024.9|33023.9|33003.9|0
1698775800000|2023-10-31 18:10:00|33031.4|33011.4|33019.9|32999.9|33039.4|33019.4|33019.9|32999.9|0
1698776100000|2023-10-31 18:15:00|33021.9|33001.9|32996.4|32976.4|33031.4|33011.4|32995.9|32975.9|0
1698776400000|2023-10-31 18:20:00|32995.4|32975.4|32990.9|32970.9|33009.9|32989.9|32985.4|32965.4|0
1698776700000|2023-10-31 18:25:00|32992.4|32972.4|32981.9|32961.9|32994.9|32974.9|32981.9|32961.9|0
1698777000000|2023-10-31 18:30:00|32984.4|32964.4|32997.9|32977.9|33007.4|32987.4|32977.9|32957.9|0
1698777300000|2023-10-31 18:35:00|32999.9|32979.9|32991.9|32971.9|33002.4|32982.4|32981.4|32961.4|0
1698777600000|2023-10-31 18:40:00|32989.9|32969.9|33022.9|33002.9|33026.9|33006.9|32989.9|32969.9|0
1698777900000|2023-10-31 18:45:00|33021.9|33001.9|33034.9|33014.9|33047.9|33027.9|33010.9|32990.9|0
1698778200000|2023-10-31 18:50:00|33037.4|33017.4|33042.4|33022.4|33046.4|33026.4|33033.9|33013.9|0
1698778500000|2023-10-31 18:55:00|33045.4|33025.4|33055.9|33035.9|33063.9|33043.9|33042.9|33022.9|0
1698778800000|2023-10-31 19:00:00|33055.4|33035.4|33078.9|33058.9|33079.9|33059.9|33054.9|33034.9|0
1698779100000|2023-10-31 19:05:00|33079.9|33059.9|33069.9|33049.9|33080.9|33060.9|33052.4|33032.4|0
1698779400000|2023-10-31 19:10:00|33067.9|33047.9|33048.9|33028.9|33075.9|33055.9|33048.9|33028.9|0
1698779700000|2023-10-31 19:15:00|33049.9|33029.9|33054.9|33034.9|33059.9|33039.9|33044.4|33024.4|0
1698780000000|2023-10-31 19:20:00|33056.9|33036.9|33045.9|33025.9|33057.9|33037.9|33036.4|33016.4|0
1698780300000|2023-10-31 19:25:00|33046.4|33026.4|33058.9|33038.9|33060.9|33040.9|33039.4|33019.4|0
1698780600000|2023-10-31 19:30:00|33058.4|33038.4|33029.9|33009.9|33060.4|33040.4|33029.4|33009.4|0
1698780900000|2023-10-31 19:35:00|33031.9|33011.9|33004.4|32984.4|33032.9|33012.9|33003.9|32983.9|0
1698781200000|2023-10-31 19:40:00|33004.9|32984.9|33035.9|33015.9|33035.9|33015.9|32996.9|32976.9|0
1698781500000|2023-10-31 19:45:00|33035.4|33015.4|33039.9|33019.9|33041.4|33021.4|33013.4|32993.4|0
1698781800000|2023-10-31 19:50:00|33042.4|33022.4|33046.4|33026.4|33050.4|33030.4|33028.9|33008.9|0
1698782100000|2023-10-31 19:55:00|33044.9|33024.9|33056.9|33036.9|33070.9|33050.9|33042.9|33022.9|0
1698782400000|2023-10-31 20:00:00|33058.9|33038.9|33026.9|33006.9|33058.9|33038.9|33025.4|33005.4|0
1698782700000|2023-10-31 20:05:00|33027.9|33007.9|33028.9|33008.9|33036.4|33016.4|33024.9|33004.9|0
1698783000000|2023-10-31 20:10:00|33028.4|33008.4|33013.9|32993.9|33029.4|33009.4|33012.9|32992.9|0
1698783300000|2023-10-31 20:15:00|33013.4|32993.4|33016.4|32996.4|33023.9|33003.9|33011.9|32991.9|0
1698783600000|2023-10-31 20:20:00|33016.9|32996.9|33012.4|32992.4|33018.4|32998.4|33006.4|32986.4|0
1698783900000|2023-10-31 20:25:00|33012.9|32992.9|33007.9|32987.9|33014.4|32994.4|33005.9|32985.9|0
1698784200000|2023-10-31 20:30:00|33007.4|32987.4|33008.9|32988.9|33011.9|32991.9|33006.4|32986.4|0
1698784500000|2023-10-31 20:35:00|33008.4|32988.4|33010.9|32990.9|33012.4|32992.4|33005.4|32985.4|0
1698784800000|2023-10-31 20:40:00|33010.4|32990.4|33009.9|32989.9|33015.9|32995.9|33005.9|32985.9|0
1698785100000|2023-10-31 20:45:00|33009.4|32989.4|33003.9|32983.9|33010.4|32990.4|33001.9|32981.9|0
1698785400000|2023-10-31 20:50:00|33004.4|32984.4|33003.9|32983.9|33007.9|32987.9|33001.9|32981.9|0
1698785700000|2023-10-31 20:55:00|33004.4|32984.4|33012.1|32992.1|33012.4|32992.4|33003.9|32983.9|0
1698786000000|2023-10-31 21:00:00|33011.4|32991.4|33011.8|32991.8|33012.1|32992.1|33010.2|32990.2|0
1698786300000|2023-10-31 21:05:00|33011.9|32991.9|33015.9|32995.9|33016.5|32996.5|33007.7|32987.7|0
1698786600000|2023-10-31 21:10:00|33017.9|32997.9|33020.2|33000.2|33025.2|33005.2|33012.8|32992.8|0
1698786900000|2023-10-31 21:15:00|33019.7|32999.7|33027.1|33007.1|33030.8|33010.8|33019.5|32999.5|0
1698787200000|2023-10-31 21:20:00|33027.4|33007.4|33021.5|33001.5|33027.4|33007.4|33018.7|32998.7|0
1698787500000|2023-10-31 21:25:00|33023|33003|33023.9|33003.9|33027.4|33007.4|33022.2|33002.2|0
1698787800000|2023-10-31 21:30:00|33020.7|33000.7|33025.8|33005.8|33025.8|33005.8|33020.7|33000.7|0
1698788100000|2023-10-31 21:35:00|33022|33002|33025.6|33005.6|33025.6|33005.6|33022|33002|0
1698788400000|2023-10-31 21:40:00|33024.5|33004.5|33021.3|33001.3|33024.8|33004.8|33017|32997|0
1698788700000|2023-10-31 21:45:00|33021.2|33001.2|33025.5|33005.5|33028.1|33008.1|33019.5|32999.5|0
1698789000000|2023-10-31 21:50:00|33024.9|33004.9|33025.1|33005.1|33025.1|33005.1|33024.9|33004.9|0
1698789300000|2023-10-31 21:55:00|33025|33005|33029.4|33009.4|33030.7|33010.7|33024.7|33004.7|0
1698789600000|2023-10-31 22:00:00|33010.5|32990.5|33002.5|32982.5|33019.5|32999.5|33002|32982|0
1698789900000|2023-10-31 22:05:00|33003|32983|33000|32980|33003|32983|32995.5|32975.5|0
1698790200000|2023-10-31 22:10:00|33000.5|32980.5|33003|32983|33003|32983|32996.5|32976.5|0
1698790500000|2023-10-31 22:15:00|33002.5|32982.5|33005.5|32985.5|33006.5|32986.5|33001|32981|0
1698790800000|2023-10-31 22:20:00|33005|32985|33000|32980|33005.5|32985.5|32998.5|32978.5|0
1698791100000|2023-10-31 22:25:00|32999.5|32979.5|33002.5|32982.5|33005.5|32985.5|32997.5|32977.5|0
1698791400000|2023-10-31 22:30:00|33003.5|32983.5|33002.5|32982.5|33009|32989|33001.5|32981.5|0
1698791700000|2023-10-31 22:35:00|33003|32983|33007.5|32987.5|33009.5|32989.5|33003|32983|0
1698792000000|2023-10-31 22:40:00|33007|32987|33013.5|32993.5|33015.5|32995.5|33007|32987|0
1698792300000|2023-10-31 22:45:00|33014|32994|33011.5|32991.5|33014.5|32994.5|33010.5|32990.5|0
1698792600000|2023-10-31 22:50:00|33012|32992|33015.5|32995.5|33019.5|32999.5|33012|32992|0
1698792900000|2023-10-31 22:55:00|33016|32996|33017|32997|33019.5|32999.5|33016|32996|0
1698793200000|2023-10-31 23:00:00|33016.5|32996.5|33004.5|32984.5|33020.5|33000.5|33000|32980|0
1698793500000|2023-10-31 23:05:00|33004|32984|33004.5|32984.5|33006.5|32986.5|33000|32980|0
1698793800000|2023-10-31 23:10:00|33004|32984|33000.5|32980.5|33005.5|32985.5|33000.5|32980.5|0
1698794100000|2023-10-31 23:15:00|33001|32981|33007.5|32987.5|33007.5|32987.5|33000|32980|0
1698794400000|2023-10-31 23:20:00|33009.5|32989.5|33005|32985|33011|32991|33004.5|32984.5|0
1698794700000|2023-10-31 23:25:00|33005.5|32985.5|33004.5|32984.5|33005.5|32985.5|33000.5|32980.5|0
1698795000000|2023-10-31 23:30:00|33004|32984|33000.5|32980.5|33004|32984|33000|32980|0
1698795300000|2023-10-31 23:35:00|33001.5|32981.5|32999|32979|33002.5|32982.5|32995|32975|0
1698795600000|2023-10-31 23:40:00|32999.5|32979.5|33002|32982|33002.5|32982.5|32998.5|32978.5|0
1698795900000|2023-10-31 23:45:00|33001.5|32981.5|32996.5|32976.5|33001.5|32981.5|32995|32975|0
1698796200000|2023-10-31 23:50:00|32996|32976|32999.5|32979.5|33000.5|32980.5|32995|32975|0
1698796500000|2023-10-31 23:55:00|33000|32980|32999|32979|33001|32981|32997.5|32977.5|0
1698796800000|2023-11-01 00:00:00|32998|32978|33003.5|32983.5|33008|32988|32996.5|32976.5|0
1698797100000|2023-11-01 00:05:00|33004|32984|33000.5|32980.5|33007.5|32987.5|33000|32980|0
1698797400000|2023-11-01 00:10:00|33001.5|32981.5|33004.5|32984.5|33005|32985|32997.5|32977.5|0
1698797700000|2023-11-01 00:15:00|33005|32985|33008.5|32988.5|33010.5|32990.5|33003.5|32983.5|0
1698798000000|2023-11-01 00:20:00|33008|32988|33001.5|32981.5|33011|32991|32999.5|32979.5|0
1698798300000|2023-11-01 00:25:00|33001|32981|32988|32968|33001.5|32981.5|32986.5|32966.5|0
1698798600000|2023-11-01 00:30:00|32988.5|32968.5|32979.5|32959.5|32991|32971|32979|32959|0
1698798900000|2023-11-01 00:35:00|32980|32960|32981.5|32961.5|32981.5|32961.5|32975|32955|0
1698799200000|2023-11-01 00:40:00|32982|32962|32973.5|32953.5|32984|32964|32972|32952|0
1698799500000|2023-11-01 00:45:00|32974|32954|32984.5|32964.5|32989.5|32969.5|32974|32954|0
1698799800000|2023-11-01 00:50:00|32985|32965|32977|32957|32987|32967|32972|32952|0
1698800100000|2023-11-01 00:55:00|32977.5|32957.5|32987.5|32967.5|32989|32969|32973.5|32953.5|0
1698800400000|2023-11-01 01:00:00|32987|32967|32985|32965|32990.5|32970.5|32982.5|32962.5|0
1698800700000|2023-11-01 01:05:00|32985.5|32965.5|32986.5|32966.5|32992.5|32972.5|32981|32961|0
1698801000000|2023-11-01 01:10:00|32986|32966|32985.5|32965.5|32987.5|32967.5|32980|32960|0
1698801300000|2023-11-01 01:15:00|32986|32966|32978|32958|32986.5|32966.5|32971|32951|0
1698801600000|2023-11-01 01:20:00|32977.5|32957.5|32977|32957|32981.5|32961.5|32968.5|32948.5|0
1698801900000|2023-11-01 01:25:00|32977.5|32957.5|32974|32954|32979.5|32959.5|32972|32952|0
1698802200000|2023-11-01 01:30:00|32973.5|32953.5|32979|32959|32981|32961|32972|32952|0
1698802500000|2023-11-01 01:35:00|32979.5|32959.5|32985.5|32965.5|32991|32971|32979|32959|0
1698802800000|2023-11-01 01:40:00|32985|32965|32990.5|32970.5|32991.5|32971.5|32984|32964|0
1698803100000|2023-11-01 01:45:00|32983.5|32963.5|32984|32964|32988.5|32968.5|32979.5|32959.5|0
1698803400000|2023-11-01 01:50:00|32983.5|32963.5|32972|32952|32983.5|32963.5|32971.5|32951.5|0
1698803700000|2023-11-01 01:55:00|32971|32951|32975.5|32955.5|32978.5|32958.5|32964|32944|0
1698804000000|2023-11-01 02:00:00|32976.5|32956.5|32980.5|32960.5|32982.5|32962.5|32971|32951|0
1698804300000|2023-11-01 02:05:00|32979|32959|32972|32952|32979.5|32959.5|32970|32950|0
1698804600000|2023-11-01 02:10:00|32971.5|32951.5|32987.5|32967.5|32990|32970|32971|32951|0
1698804900000|2023-11-01 02:15:00|32987|32967|32994|32974|32994|32974|32981.5|32961.5|0
1698805200000|2023-11-01 02:20:00|32993.5|32973.5|32995.5|32975.5|32996.5|32976.5|32987|32967|0
1698805500000|2023-11-01 02:25:00|32996|32976|33003.5|32983.5|33003.5|32983.5|32994|32974|0
1698805800000|2023-11-01 02:30:00|33004.5|32984.5|33014|32994|33016.5|32996.5|33004.5|32984.5|0
1698806100000|2023-11-01 02:35:00|33014.5|32994.5|33011|32991|33016|32996|33011|32991|0
1698806400000|2023-11-01 02:40:00|33010.5|32990.5|33012.5|32992.5|33015|32995|33009|32989|0
1698806700000|2023-11-01 02:45:00|33012|32992|33006.5|32986.5|33016.5|32996.5|33006|32986|0
1698807000000|2023-11-01 02:50:00|33007|32987|33006.5|32986.5|33008.5|32988.5|33004.5|32984.5|0
1698807300000|2023-11-01 02:55:00|33007|32987|33015.5|32995.5|33017|32997|33007|32987|0
1698807600000|2023-11-01 03:00:00|33014.5|32994.5|33015|32995|33017|32997|33012|32992|0
1698807900000|2023-11-01 03:05:00|33015.5|32995.5|33014.5|32994.5|33017.5|32997.5|33012|32992|0
1698808200000|2023-11-01 03:10:00|33015|32995|33010|32990|33015|32995|33009.5|32989.5|0
1698808500000|2023-11-01 03:15:00|33010.5|32990.5|33016|32996|33017.5|32997.5|33009.5|32989.5|0
1698808800000|2023-11-01 03:20:00|33016.5|32996.5|33018.5|32998.5|33021|33001|33016|32996|0
1698809100000|2023-11-01 03:25:00|33019|32999|33016.5|32996.5|33020|33000|33014.5|32994.5|0
1698809400000|2023-11-01 03:30:00|33016|32996|33017|32997|33020.5|33000.5|33014.5|32994.5|0
1698809700000|2023-11-01 03:35:00|33016.5|32996.5|33013|32993|33018.5|32998.5|33012|32992|0
1698810000000|2023-11-01 03:40:00|33013.5|32993.5|33018.5|32998.5|33018.5|32998.5|33013|32993|0
1698810300000|2023-11-01 03:45:00|33018|32998|33012.5|32992.5|33018.5|32998.5|33012.5|32992.5|0
1698810600000|2023-11-01 03:50:00|33013.5|32993.5|33013.5|32993.5|33015|32995|33011|32991|0
1698810900000|2023-11-01 03:55:00|33014|32994|33008.5|32988.5|33015.5|32995.5|33008.5|32988.5|0
1698811200000|2023-11-01 04:00:00|33007.5|32987.5|33010.5|32990.5|33016.5|32996.5|33006|32986|0
1698811500000|2023-11-01 04:05:00|33010|32990|33009.5|32989.5|33012|32992|33009|32989|0
1698811800000|2023-11-01 04:10:00|33009|32989|33006|32986|33009.5|32989.5|33001|32981|0
1698812100000|2023-11-01 04:15:00|33005.5|32985.5|33005.5|32985.5|33007|32987|33002.5|32982.5|0
1698812400000|2023-11-01 04:20:00|33005|32985|33005.5|32985.5|33007.5|32987.5|33003.5|32983.5|0
1698812700000|2023-11-01 04:25:00|33005|32985|32998|32978|33006|32986|32997.5|32977.5|0
1698813000000|2023-11-01 04:30:00|32998.5|32978.5|33001.5|32981.5|33003|32983|32994.5|32974.5|0
1698813300000|2023-11-01 04:35:00|33001|32981|33007.5|32987.5|33008|32988|33001|32981|0
1698813600000|2023-11-01 04:40:00|33007|32987|33007.5|32987.5|33008.5|32988.5|33006|32986|0
1698813900000|2023-11-01 04:45:00|33007|32987|33007.5|32987.5|33010.5|32990.5|33006.5|32986.5|0
1698814200000|2023-11-01 04:50:00|33007|32987|33004.5|32984.5|33007|32987|33000|32980|0
1698814500000|2023-11-01 04:55:00|33005|32985|33007|32987|33012|32992|33004.5|32984.5|0
1698814800000|2023-11-01 05:00:00|33006.5|32986.5|33000.5|32980.5|33006.5|32986.5|32996.5|32976.5|0
1698815100000|2023-11-01 05:05:00|33000|32980|33002.5|32982.5|33004.5|32984.5|32994.5|32974.5|0
1698815400000|2023-11-01 05:10:00|33002|32982|33002|32982|33005|32985|33000|32980|0
1698815700000|2023-11-01 05:15:00|33001|32981|33001.5|32981.5|33004.5|32984.5|32998|32978|0
1698816000000|2023-11-01 05:20:00|33002|32982|33002.5|32982.5|33010|32990|33001.5|32981.5|0
1698816300000|2023-11-01 05:25:00|33002|32982|32997.5|32977.5|33002.5|32982.5|32996|32976|0
1698816600000|2023-11-01 05:30:00|32996.5|32976.5|32992.5|32972.5|32997.5|32977.5|32989.5|32969.5|0
1698816900000|2023-11-01 05:35:00|32993|32973|32983|32963|32997.5|32977.5|32982.5|32962.5|0
1698817200000|2023-11-01 05:40:00|32981.5|32961.5|32985|32965|32989.5|32969.5|32974|32954|0
1698817500000|2023-11-01 05:45:00|32985.5|32965.5|32977.5|32957.5|32985.5|32965.5|32977|32957|0
1698817800000|2023-11-01 05:50:00|32977|32957|32981|32961|32982|32962|32976|32956|0
1698818100000|2023-11-01 05:55:00|32980.5|32960.5|32979|32959|32983.5|32963.5|32979|32959|0
1698818400000|2023-11-01 06:00:00|32979.5|32959.5|32993.5|32973.5|32994.5|32974.5|32977|32957|0
1698818700000|2023-11-01 06:05:00|32994|32974|33006|32986|33008.5|32988.5|32993|32973|0
1698819000000|2023-11-01 06:10:00|33006.5|32986.5|33018|32998|33020|33000|33006.5|32986.5|0
1698819300000|2023-11-01 06:15:00|33014.5|32994.5|33014|32994|33017.5|32997.5|33012.5|32992.5|0
1698819600000|2023-11-01 06:20:00|33013.5|32993.5|33011.5|32991.5|33014.5|32994.5|33007|32987|0
1698819900000|2023-11-01 06:25:00|33012|32992|33013|32993|33014|32994|33010|32990|0
1698820200000|2023-11-01 06:30:00|33012.5|32992.5|33010|32990|33013|32993|33007.5|32987.5|0
1698820500000|2023-11-01 06:35:00|33009.5|32989.5|33016.5|32996.5|33017.5|32997.5|33009|32989|0
1698820800000|2023-11-01 06:40:00|33016|32996|33018.5|32998.5|33019|32999|33014.5|32994.5|0
1698821100000|2023-11-01 06:45:00|33018|32998|33025|33005|33025|33005|33016.5|32996.5|0
1698821400000|2023-11-01 06:50:00|33025.5|33005.5|33041.5|33021.5|33042.5|33022.5|33025.5|33005.5|0
1698821700000|2023-11-01 06:55:00|33042|33022|33045|33025|33046.5|33026.5|33040.5|33020.5|0
1698822000000|2023-11-01 07:00:00|33043|33023|33039.5|33019.5|33043.5|33023.5|33037.5|33017.5|0
1698822300000|2023-11-01 07:05:00|33039|33019|33028|33008|33041.5|33021.5|33023.5|33003.5|0
1698822600000|2023-11-01 07:10:00|33027.5|33007.5|33034.5|33014.5|33035.5|33015.5|33017.5|32997.5|0
1698822900000|2023-11-01 07:15:00|33038.5|33018.5|33032.5|33012.5|33040.5|33020.5|33029.5|33009.5|0
1698823200000|2023-11-01 07:20:00|33033|33013|33023.5|33003.5|33033|33013|33016.5|32996.5|0
1698823500000|2023-11-01 07:25:00|33025.5|33005.5|33018.5|32998.5|33025.5|33005.5|33014.5|32994.5|0
1698823800000|2023-11-01 07:30:00|33018|32998|33027.5|33007.5|33027.5|33007.5|33013|32993|0
1698824100000|2023-11-01 07:35:00|33026.5|33006.5|33018|32998|33028|33008|33017|32997|0
1698824400000|2023-11-01 07:40:00|33017.5|32997.5|33003.5|32983.5|33018|32998|33001|32981|0
1698824700000|2023-11-01 07:45:00|33002|32982|32999|32979|33007.5|32987.5|32998.5|32978.5|0
1698825000000|2023-11-01 07:50:00|32998.5|32978.5|32999|32979|33005|32985|32995.5|32975.5|0
1698825300000|2023-11-01 07:55:00|32999.5|32979.5|32994|32974|33000.5|32980.5|32992.5|32972.5|0
1698825600000|2023-11-01 08:00:00|32993|32973|32992|32972|33006.5|32986.5|32982|32962|0
1698825900000|2023-11-01 08:05:00|32993.5|32973.5|33005.5|32985.5|33009.5|32989.5|32988.5|32968.5|0
1698826200000|2023-11-01 08:10:00|33005|32985|33017|32997|33022|33002|32992.5|32972.5|0
1698826500000|2023-11-01 08:15:00|33016|32996|32978.5|32958.5|33017|32997|32977.5|32957.5|0
1698826800000|2023-11-01 08:20:00|32978|32958|32988|32968|32993.5|32973.5|32975.5|32955.5|0
1698827100000|2023-11-01 08:25:00|32987.5|32967.5|32951|32931|32988|32968|32949|32929|0
1698827400000|2023-11-01 08:30:00|32949|32929|32969.5|32949.5|32977.5|32957.5|32947|32927|0
1698827700000|2023-11-01 08:35:00|32970.5|32950.5|32972.5|32952.5|32978.5|32958.5|32965.5|32945.5|0
1698828000000|2023-11-01 08:40:00|32972|32952|32958.5|32938.5|32976|32956|32950|32930|0
1698828300000|2023-11-01 08:45:00|32959|32939|32954.5|32934.5|32962.5|32942.5|32940.5|32920.5|0
1698828600000|2023-11-01 08:50:00|32955.5|32935.5|32934|32914|32956|32936|32925.5|32905.5|0
1698828900000|2023-11-01 08:55:00|32933.5|32913.5|32943|32923|32944|32924|32931|32911|0
1698829200000|2023-11-01 09:00:00|32942|32922|32960|32940|32960|32940|32934|32914|0
1698829500000|2023-11-01 09:05:00|32960.5|32940.5|32965|32945|32981.5|32961.5|32960.5|32940.5|0
1698829800000|2023-11-01 09:10:00|32965.5|32945.5|32965|32945|32969|32949|32959|32939|0
1698830100000|2023-11-01 09:15:00|32963.5|32943.5|32955|32935|32964|32944|32953|32933|0
1698830400000|2023-11-01 09:20:00|32955.5|32935.5|32941.5|32921.5|32956.5|32936.5|32939.5|32919.5|0
1698830700000|2023-11-01 09:25:00|32941|32921|32954.5|32934.5|32955|32935|32940|32920|0
1698831000000|2023-11-01 09:30:00|32955|32935|32944.5|32924.5|32962|32942|32943|32923|0
1698831300000|2023-11-01 09:35:00|32944|32924|32954|32934|32959|32939|32940.5|32920.5|0
1698831600000|2023-11-01 09:40:00|32953.5|32933.5|32946.5|32926.5|32956|32936|32941.5|32921.5|0
1698831900000|2023-11-01 09:45:00|32945.5|32925.5|32942|32922|32950.5|32930.5|32940|32920|0
1698832200000|2023-11-01 09:50:00|32941.5|32921.5|32938|32918|32943.5|32923.5|32929.5|32909.5|0
1698832500000|2023-11-01 09:55:00|32938.5|32918.5|32944|32924|32945|32925|32933.5|32913.5|0
1698832800000|2023-11-01 10:00:00|32945.5|32925.5|32936|32916|32948.5|32928.5|32933.5|32913.5|0
1698833100000|2023-11-01 10:05:00|32936.5|32916.5|32923|32903|32944.5|32924.5|32921|32901|0
1698833400000|2023-11-01 10:10:00|32922.5|32902.5|32935|32915|32935|32915|32921|32901|0
1698833700000|2023-11-01 10:15:00|32934|32914|32935|32915|32940.5|32920.5|32928.5|32908.5|0
1698834000000|2023-11-01 10:20:00|32934.5|32914.5|32927|32907|32935|32915|32925.5|32905.5|0
1698834300000|2023-11-01 10:25:00|32926.5|32906.5|32941.5|32921.5|32943|32923|32924|32904|0
1698834600000|2023-11-01 10:30:00|32940.5|32920.5|32953|32933|32953|32933|32934.5|32914.5|0
1698834900000|2023-11-01 10:35:00|32953.5|32933.5|32959.5|32939.5|32962|32942|32951|32931|0
1698835200000|2023-11-01 10:40:00|32959|32939|32971.5|32951.5|32971.5|32951.5|32957|32937|0
1698835500000|2023-11-01 10:45:00|32972.5|32952.5|32964|32944|32975|32955|32962|32942|0
1698835800000|2023-11-01 10:50:00|32963.5|32943.5|32964|32944|32968|32948|32962|32942|0
1698836100000|2023-11-01 10:55:00|32964.5|32944.5|32961|32941|32967|32947|32960.5|32940.5|0
1698836400000|2023-11-01 11:00:00|32961.5|32941.5|32975.5|32955.5|32978|32958|32961.5|32941.5|0
1698836700000|2023-11-01 11:05:00|32976|32956|32965|32945|32977.5|32957.5|32962|32942|0
1698837000000|2023-11-01 11:10:00|32964|32944|32963|32943|32970.5|32950.5|32959.5|32939.5|0
1698837300000|2023-11-01 11:15:00|32962.5|32942.5|32959|32939|32966|32946|32956|32936|0
1698837600000|2023-11-01 11:20:00|32958.5|32938.5|32949.5|32929.5|32959|32939|32946.5|32926.5|0
1698837900000|2023-11-01 11:25:00|32950|32930|32950.5|32930.5|32959.5|32939.5|32948.5|32928.5|0
1698838200000|2023-11-01 11:30:00|32949|32929|32960.5|32940.5|32961|32941|32947.5|32927.5|0
1698838500000|2023-11-01 11:35:00|32961.5|32941.5|32956|32936|32963.5|32943.5|32947.5|32927.5|0
1698838800000|2023-11-01 11:40:00|32955.5|32935.5|32943.5|32923.5|32957|32937|32940.5|32920.5|0
1698839100000|2023-11-01 11:45:00|32943|32923|32935|32915|32943|32923|32934.5|32914.5|0
1698839400000|2023-11-01 11:50:00|32933.5|32913.5|32938|32918|32941|32921|32930.5|32910.5|0
1698839700000|2023-11-01 11:55:00|32938.5|32918.5|32947.5|32927.5|32948.5|32928.5|32936|32916|0
1698840000000|2023-11-01 12:00:00|32946.5|32926.5|32959|32939|32959.5|32939.5|32941.5|32921.5|0
1698840300000|2023-11-01 12:05:00|32958|32938|32961|32941|32963|32943|32947.5|32927.5|0
1698840600000|2023-11-01 12:10:00|32961.5|32941.5|32957.5|32937.5|32965.5|32945.5|32955|32935|0
1698840900000|2023-11-01 12:15:00|32957|32937|32970.5|32950.5|32976.5|32956.5|32957|32937|0
1698841200000|2023-11-01 12:20:00|32971|32951|32959|32939|32972.5|32952.5|32951.5|32931.5|0
1698841500000|2023-11-01 12:25:00|32958.5|32938.5|32967|32947|32972.5|32952.5|32954|32934|0
1698841800000|2023-11-01 12:30:00|32966|32946|33046.5|33026.5|33046.5|33026.5|32966|32946|0
1698842100000|2023-11-01 12:35:00|33047.5|33027.5|33044|33024|33054|33034|33029.5|33009.5|0
1698842400000|2023-11-01 12:40:00|33045|33025|33032.5|33012.5|33048|33028|33023|33003|0
1698842700000|2023-11-01 12:45:00|33032|33012|33035|33015|33048.5|33028.5|33027.5|33007.5|0
1698843000000|2023-11-01 12:50:00|33034|33014|33054|33034|33055|33035|33031.5|33011.5|0
1698843300000|2023-11-01 12:55:00|33053|33033|33038|33018|33054.5|33034.5|33022.5|33002.5|0
1698843600000|2023-11-01 13:00:00|33037|33017|33018|32998|33037|33017|33004.5|32984.5|0
1698843900000|2023-11-01 13:05:00|33017.5|32997.5|33032|33012|33032|33012|33016|32996|0
1698844200000|2023-11-01 13:10:00|33033|33013|33045.5|33025.5|33046.5|33026.5|33025|33005|0
1698844500000|2023-11-01 13:15:00|33045|33025|33090|33070|33092.5|33072.5|33043.5|33023.5|0
1698844800000|2023-11-01 13:20:00|33090.5|33070.5|33122|33102|33125|33105|33086|33066|0
1698845100000|2023-11-01 13:25:00|33126|33106|33111|33091|33131.5|33111.5|33097|33077|0
1698845400000|2023-11-01 13:30:00|33105.5|33085.5|33056.5|33036.5|33124|33104|33052|33032|0
1698845700000|2023-11-01 13:35:00|33063|33043|33055|33035|33074|33054|33036.5|33016.5|0
1698846000000|2023-11-01 13:40:00|33058|33038|33025|33005|33069.5|33049.5|33021.5|33001.5|0
1698846300000|2023-11-01 13:45:00|33028.5|33008.5|33105.5|33085.5|33110|33090|33024|33004|0
1698846600000|2023-11-01 13:50:00|33108.9|33088.9|33106.9|33086.9|33115.9|33095.9|33084.4|33064.4|0
1698846900000|2023-11-01 13:55:00|33108.9|33088.9|33105.4|33085.4|33116.9|33096.9|33086.9|33066.9|0
1698847200000|2023-11-01 14:00:00|33135.4|33115.4|33119.4|33099.4|33167.9|33147.9|33113.9|33093.9|0
1698847500000|2023-11-01 14:05:00|33116.9|33096.9|33128.4|33108.4|33132.9|33112.9|33079.4|33059.4|0
1698847800000|2023-11-01 14:10:00|33128.9|33108.9|33167.9|33147.9|33174.9|33154.9|33116.4|33096.4|0
1698848100000|2023-11-01 14:15:00|33169.9|33149.9|33174.9|33154.9|33178.9|33158.9|33145.9|33125.9|0
1698848400000|2023-11-01 14:20:00|33176.1|33156.1|33232.6|33212.6|33236.1|33216.1|33173.6|33153.6|0
1698848700000|2023-11-01 14:25:00|33234.1|33214.1|33203.1|33183.1|33237.1|33217.1|33202.6|33182.6|0
1698849000000|2023-11-01 14:30:00|33205.1|33185.1|33229.1|33209.1|33230.6|33210.6|33199.6|33179.6|0
1698849300000|2023-11-01 14:35:00|33228.6|33208.6|33246.6|33226.6|33259.1|33239.1|33225.1|33205.1|0
1698849600000|2023-11-01 14:40:00|33246.1|33226.1|33258.6|33238.6|33269.1|33249.1|33243.1|33223.1|0
1698849900000|2023-11-01 14:45:00|33261.1|33241.1|33246.1|33226.1|33293.6|33273.6|33241.6|33221.6|0
1698850200000|2023-11-01 14:50:00|33243.6|33223.6|33245.1|33225.1|33267.1|33247.1|33238.1|33218.1|0
1698850500000|2023-11-01 14:55:00|33248.6|33228.6|33249.6|33229.6|33264.6|33244.6|33240.1|33220.1|0
1698850800000|2023-11-01 15:00:00|33248.6|33228.6|33263.1|33243.1|33271.6|33251.6|33242.6|33222.6|0
1698851100000|2023-11-01 15:05:00|33260.6|33240.6|33279.6|33259.6|33280.6|33260.6|33257.1|33237.1|0
1698851400000|2023-11-01 15:10:00|33280.1|33260.1|33227.6|33207.6|33280.1|33260.1|33208.6|33188.6|0
1698851700000|2023-11-01 15:15:00|33227.1|33207.1|33223.6|33203.6|33227.1|33207.1|33206.1|33186.1|0
1698852000000|2023-11-01 15:20:00|33224.6|33204.6|33214.6|33194.6|33224.6|33204.6|33192.1|33172.1|0
1698852300000|2023-11-01 15:25:00|33213.1|33193.1|33198.6|33178.6|33220.6|33200.6|33188.6|33168.6|0
1698852600000|2023-11-01 15:30:00|33197.6|33177.6|33200.6|33180.6|33203.1|33183.1|33184.1|33164.1|0
1698852900000|2023-11-01 15:35:00|33200.1|33180.1|33180.1|33160.1|33208.1|33188.1|33180.1|33160.1|0
1698853200000|2023-11-01 15:40:00|33178.8|33158.8|33182.3|33162.3|33191.3|33171.3|33168.8|33148.8|0
1698853500000|2023-11-01 15:45:00|33180.3|33160.3|33189.3|33169.3|33189.3|33169.3|33171.3|33151.3|0
1698853800000|2023-11-01 15:50:00|33188.8|33168.8|33190.8|33170.8|33197.8|33177.8|33171.3|33151.3|0
1698854100000|2023-11-01 15:55:00|33189.3|33169.3|33186.3|33166.3|33195.8|33175.8|33184.3|33164.3|0
1698854400000|2023-11-01 16:00:00|33187.8|33167.8|33171.3|33151.3|33187.8|33167.8|33165.3|33145.3|0
1698854700000|2023-11-01 16:05:00|33171.8|33151.8|33154.8|33134.8|33180.8|33160.8|33138.8|33118.8|0
1698855000000|2023-11-01 16:10:00|33156.3|33136.3|33130.8|33110.8|33170.3|33150.3|33130.8|33110.8|0
1698855300000|2023-11-01 16:15:00|33135.3|33115.3|33121.8|33101.8|33135.3|33115.3|33103.3|33083.3|0
1698855600000|2023-11-01 16:20:00|33119.3|33099.3|33117.8|33097.8|33126.8|33106.8|33113.3|33093.3|0
1698855900000|2023-11-01 16:25:00|33118.3|33098.3|33113.8|33093.8|33119.8|33099.8|33100.8|33080.8|0
1698856200000|2023-11-01 16:30:00|33113.3|33093.3|33126.3|33106.3|33135.3|33115.3|33107.8|33087.8|0
1698856500000|2023-11-01 16:35:00|33126.8|33106.8|33092.8|33072.8|33127.3|33107.3|33087.3|33067.3|0
1698856800000|2023-11-01 16:40:00|33091.8|33071.8|33073.3|33053.3|33094.3|33074.3|33065.8|33045.8|0
1698857100000|2023-11-01 16:45:00|33073.8|33053.8|33081.3|33061.3|33090.3|33070.3|33068.8|33048.8|0
1698857400000|2023-11-01 16:50:00|33083.3|33063.3|33098.8|33078.8|33104.8|33084.8|33077.3|33057.3|0
1698857700000|2023-11-01 16:55:00|33099.3|33079.3|33089.3|33069.3|33107.3|33087.3|33085.3|33065.3|0
1698858000000|2023-11-01 17:00:00|33090.7|33070.7|33085.2|33065.2|33095.2|33075.2|33081.2|33061.2|0
1698858300000|2023-11-01 17:05:00|33083.2|33063.2|33111.7|33091.7|33118.7|33098.7|33082.2|33062.2|0
1698858600000|2023-11-01 17:10:00|33112.7|33092.7|33138.2|33118.2|33144.7|33124.7|33108.2|33088.2|0
1698858900000|2023-11-01 17:15:00|33139.2|33119.2|33135.7|33115.7|33148.7|33128.7|33131.2|33111.2|0
1698859200000|2023-11-01 17:20:00|33135.2|33115.2|33091.7|33071.7|33138.7|33118.7|33081.2|33061.2|0
1698859500000|2023-11-01 17:25:00|33093.2|33073.2|33108.7|33088.7|33112.7|33092.7|33079.2|33059.2|0
1698859800000|2023-11-01 17:30:00|33107.7|33087.7|33084.2|33064.2|33108.7|33088.7|33078.2|33058.2|0
1698860100000|2023-11-01 17:35:00|33081.7|33061.7|33105.2|33085.2|33105.7|33085.7|33081.7|33061.7|0
1698860400000|2023-11-01 17:40:00|33104.2|33084.2|33133.2|33113.2|33136.7|33116.7|33097.7|33077.7|0
1698860700000|2023-11-01 17:45:00|33131.7|33111.7|33121.7|33101.7|33131.7|33111.7|33098.2|33078.2|0
1698861000000|2023-11-01 17:50:00|33121.2|33101.2|33145.2|33125.2|33157.7|33137.7|33120.2|33100.2|0
1698861300000|2023-11-01 17:55:00|33144.7|33124.7|33137.2|33117.2|33151.7|33131.7|33131.2|33111.2|0
1698861600000|2023-11-01 18:00:00|33136.7|33116.7|33146.7|33126.7|33196.7|33176.7|33106.2|33086.2|0
1698861900000|2023-11-01 18:05:00|33133.7|33113.7|33138.7|33118.7|33165.2|33145.2|33132.7|33112.7|0
1698862200000|2023-11-01 18:10:00|33137.7|33117.7|33113.7|33093.7|33154.2|33134.2|33113.7|33093.7|0
1698862500000|2023-11-01 18:15:00|33114.2|33094.2|33136.2|33116.2|33139.2|33119.2|33096.2|33076.2|0
1698862800000|2023-11-01 18:20:00|33136.7|33116.7|33164.4|33144.4|33172.9|33152.9|33133.4|33113.4|0
1698863100000|2023-11-01 18:25:00|33164.9|33144.9|33164.9|33144.9|33191.4|33171.4|33152.4|33132.4|0
1698863400000|2023-11-01 18:30:00|33166.4|33146.4|33216.9|33196.9|33233.4|33213.4|33166.4|33146.4|0
1698863700000|2023-11-01 18:35:00|33217.9|33197.9|33178.9|33158.9|33243.4|33223.4|33155.4|33135.4|0
1698864000000|2023-11-01 18:40:00|33179.4|33159.4|33117.4|33097.4|33180.9|33160.9|33077.4|33057.4|0
1698864300000|2023-11-01 18:45:00|33117.9|33097.9|33108.4|33088.4|33156.4|33136.4|33064.9|33044.9|0
1698864600000|2023-11-01 18:50:00|33109.4|33089.4|33141.4|33121.4|33164.4|33144.4|33103.9|33083.9|0
1698864900000|2023-11-01 18:55:00|33146.4|33126.4|33217.4|33197.4|33230.9|33210.9|33139.4|33119.4|0
1698865200000|2023-11-01 19:00:00|33221.4|33201.4|33283.4|33263.4|33307.9|33287.9|33220.4|33200.4|0
1698865500000|2023-11-01 19:05:00|33289.4|33269.4|33303.9|33283.9|33312.9|33292.9|33276.4|33256.4|0
1698865800000|2023-11-01 19:10:00|33302.9|33282.9|33278.4|33258.4|33323.9|33303.9|33277.9|33257.9|0
1698866100000|2023-11-01 19:15:00|33284.9|33264.9|33293.4|33273.4|33306.9|33286.9|33275.4|33255.4|0
1698866400000|2023-11-01 19:20:00|33293.9|33273.9|33331.4|33311.4|33331.4|33311.4|33287.4|33267.4|0
1698866700000|2023-11-01 19:25:00|33332.9|33312.9|33297.4|33277.4|33341.9|33321.9|33265.9|33245.9|0
1698867000000|2023-11-01 19:30:00|33295.4|33275.4|33317.4|33297.4|33347.4|33327.4|33288.4|33268.4|0
1698867300000|2023-11-01 19:35:00|33316.4|33296.4|33316.9|33296.9|33333.4|33313.4|33306.4|33286.4|0
1698867600000|2023-11-01 19:40:00|33318.4|33298.4|33306.9|33286.9|33318.4|33298.4|33289.4|33269.4|0
1698867900000|2023-11-01 19:45:00|33305.4|33285.4|33297.9|33277.9|33311.9|33291.9|33294.4|33274.4|0
1698868200000|2023-11-01 19:50:00|33296.4|33276.4|33291.9|33271.9|33296.4|33276.4|33264.9|33244.9|0
1698868500000|2023-11-01 19:55:00|33290.9|33270.9|33287.9|33267.9|33299.4|33279.4|33270.9|33250.9|0
1698868800000|2023-11-01 20:00:00|33286.9|33266.9|33277.9|33257.9|33287.9|33267.9|33271.9|33251.9|0
1698869100000|2023-11-01 20:05:00|33277.4|33257.4|33270.9|33250.9|33281.9|33261.9|33266.9|33246.9|0
1698869400000|2023-11-01 20:10:00|33269.9|33249.9|33275.9|33255.9|33282.9|33262.9|33267.9|33247.9|0
1698869700000|2023-11-01 20:15:00|33276.4|33256.4|33264.4|33244.4|33278.4|33258.4|33260.4|33240.4|0
1698870000000|2023-11-01 20:20:00|33263.4|33243.4|33265.4|33245.4|33272.4|33252.4|33263.4|33243.4|0
1698870300000|2023-11-01 20:25:00|33265.9|33245.9|33269.9|33249.9|33270.9|33250.9|33264.9|33244.9|0
1698870600000|2023-11-01 20:30:00|33270.4|33250.4|33273.4|33253.4|33276.4|33256.4|33267.9|33247.9|0
1698870900000|2023-11-01 20:35:00|33273.9|33253.9|33278.4|33258.4|33278.9|33258.9|33273.4|33253.4|0
1698871200000|2023-11-01 20:40:00|33278.9|33258.9|33277.9|33257.9|33280.9|33260.9|33274.9|33254.9|0
1698871500000|2023-11-01 20:45:00|33277.4|33257.4|33278.4|33258.4|33280.4|33260.4|33274.9|33254.9|0
1698871800000|2023-11-01 20:50:00|33279.4|33259.4|33282.9|33262.9|33284.9|33264.9|33278.4|33258.4|0
1698872100000|2023-11-01 20:55:00|33283.4|33263.4|33286.6|33266.6|33288.9|33268.9|33279.4|33259.4|0
1698872400000|2023-11-01 21:00:00|33286.4|33266.4|33288.3|33268.3|33292|33272|33283.5|33263.5|0
1698872700000|2023-11-01 21:05:00|33287.8|33267.8|33291.2|33271.2|33291.3|33271.3|33287.2|33267.2|0
1698873000000|2023-11-01 21:10:00|33291.6|33271.6|33291.7|33271.7|33291.9|33271.9|33289.8|33269.8|0
1698873300000|2023-11-01 21:15:00|33292|33272|33292.9|33272.9|33294.2|33274.2|33291.3|33271.3|0
1698873600000|2023-11-01 21:20:00|33293.5|33273.5|33295.6|33275.6|33296.7|33276.7|33293.4|33273.4|0
1698873900000|2023-11-01 21:25:00|33295.3|33275.3|33295|33275|33297.6|33277.6|33294.5|33274.5|0
1698874200000|2023-11-01 21:30:00|33294.9|33274.9|33300|33280|33300|33280|33294.3|33274.3|0
1698874500000|2023-11-01 21:35:00|33298.6|33278.6|33297.2|33277.2|33299.9|33279.9|33296.3|33276.3|0
1698874800000|2023-11-01 21:40:00|33298.3|33278.3|33297.2|33277.2|33298.3|33278.3|33294.8|33274.8|0
1698875100000|2023-11-01 21:45:00|33296.6|33276.6|33296.1|33276.1|33297.5|33277.5|33294|33274|0
1698875400000|2023-11-01 21:50:00|33295.8|33275.8|33295.2|33275.2|33296.2|33276.2|33295.2|33275.2|0
1698875700000|2023-11-01 21:55:00|33295.1|33275.1|33294.3|33274.3|33296.7|33276.7|33294.1|33274.1|0
1698876000000|2023-11-01 22:00:00|33284.4|33264.4|33282.4|33262.4|33289.4|33269.4|33279.4|33259.4|0
1698876300000|2023-11-01 22:05:00|33281.4|33261.4|33293.4|33273.4|33293.4|33273.4|33279.9|33259.9|0
1698876600000|2023-11-01 22:10:00|33297.4|33277.4|33291.4|33271.4|33298.4|33278.4|33291.4|33271.4|0
1698876900000|2023-11-01 22:15:00|33291.9|33271.9|33290.4|33270.4|33294.9|33274.9|33287.9|33267.9|0
1698877200000|2023-11-01 22:20:00|33291.4|33271.4|33283.4|33263.4|33291.4|33271.4|33282.9|33262.9|0
1698877500000|2023-11-01 22:25:00|33283.9|33263.9|33276.9|33256.9|33284.4|33264.4|33275.9|33255.9|0
1698877800000|2023-11-01 22:30:00|33276.4|33256.4|33278.9|33258.9|33280.4|33260.4|33274.9|33254.9|0
1698878100000|2023-11-01 22:35:00|33279.4|33259.4|33285.4|33265.4|33285.4|33265.4|33278.9|33258.9|0
1698878400000|2023-11-01 22:40:00|33284.4|33264.4|33283.4|33263.4|33284.9|33264.9|33281.4|33261.4|0
1698878700000|2023-11-01 22:45:00|33282.9|33262.9|33282.4|33262.4|33282.9|33262.9|33280.4|33260.4|0
1698879000000|2023-11-01 22:50:00|33281.9|33261.9|33290.4|33270.4|33291.4|33271.4|33281.4|33261.4|0
1698879300000|2023-11-01 22:55:00|33290.9|33270.9|33288.4|33268.4|33291.4|33271.4|33286.9|33266.9|0
1698879600000|2023-11-01 23:00:00|33290.4|33270.4|33302.4|33282.4|33306.9|33286.9|33287.4|33267.4|0
1698879900000|2023-11-01 23:05:00|33301.9|33281.9|33300.4|33280.4|33308.4|33288.4|33299.9|33279.9|0
1698880200000|2023-11-01 23:10:00|33300.9|33280.9|33303.9|33283.9|33304.4|33284.4|33295.9|33275.9|0
1698880500000|2023-11-01 23:15:00|33304.4|33284.4|33317.4|33297.4|33330.4|33310.4|33303.9|33283.9|0
1698880800000|2023-11-01 23:20:00|33317.9|33297.9|33315.4|33295.4|33320.4|33300.4|33311.4|33291.4|0
1698881100000|2023-11-01 23:25:00|33314.9|33294.9|33315.9|33295.9|33320.9|33300.9|33312.4|33292.4|0
1698881400000|2023-11-01 23:30:00|33315.4|33295.4|33315.4|33295.4|33317.4|33297.4|33309.9|33289.9|0
1698881700000|2023-11-01 23:35:00|33315.9|33295.9|33315.4|33295.4|33315.9|33295.9|33313.9|33293.9|0
1698882000000|2023-11-01 23:40:00|33315.9|33295.9|33315.4|33295.4|33319.4|33299.4|33314.9|33294.9|0
1698882300000|2023-11-01 23:45:00|33315.9|33295.9|33316.9|33296.9|33318.4|33298.4|33309.9|33289.9|0
1698882600000|2023-11-01 23:50:00|33317.4|33297.4|33315.4|33295.4|33319.9|33299.9|33313.9|33293.9|0
1698882900000|2023-11-01 23:55:00|33315.9|33295.9|33320.4|33300.4|33325.9|33305.9|33315.4|33295.4|0
1698883200000|2023-11-02 00:00:00|33318.9|33298.9|33312.4|33292.4|33322.9|33302.9|33309.4|33289.4|0
1698883500000|2023-11-02 00:05:00|33311.9|33291.9|33310.4|33290.4|33312.4|33292.4|33305.4|33285.4|0
1698883800000|2023-11-02 00:10:00|33311.9|33291.9|33308.4|33288.4|33312.9|33292.9|33304.9|33284.9|0
1698884100000|2023-11-02 00:15:00|33309.4|33289.4|33306.9|33286.9|33313.4|33293.4|33306.9|33286.9|0
1698884400000|2023-11-02 00:20:00|33307.4|33287.4|33303.9|33283.9|33310.4|33290.4|33302.4|33282.4|0
1698884700000|2023-11-02 00:25:00|33304.4|33284.4|33301.4|33281.4|33304.9|33284.9|33299.9|33279.9|0
1698885000000|2023-11-02 00:30:00|33300.9|33280.9|33301.4|33281.4|33303.4|33283.4|33296.9|33276.9|0
1698885300000|2023-11-02 00:35:00|33301.9|33281.9|33301.4|33281.4|33304.9|33284.9|33300.4|33280.4|0
1698885600000|2023-11-02 00:40:00|33301.9|33281.9|33315.4|33295.4|33316.9|33296.9|33299.4|33279.4|0
1698885900000|2023-11-02 00:45:00|33315.9|33295.9|33318.9|33298.9|33328.4|33308.4|33312.9|33292.9|0
1698886200000|2023-11-02 00:50:00|33318.4|33298.4|33326.9|33306.9|33327.4|33307.4|33314.4|33294.4|0
1698886500000|2023-11-02 00:55:00|33327.4|33307.4|33324.4|33304.4|33327.9|33307.9|33319.4|33299.4|0
1698886800000|2023-11-02 01:00:00|33325.4|33305.4|33322.4|33302.4|33328.4|33308.4|33320.4|33300.4|0
1698887100000|2023-11-02 01:05:00|33321.9|33301.9|33326.4|33306.4|33330.4|33310.4|33321.4|33301.4|0
1698887400000|2023-11-02 01:10:00|33326.9|33306.9|33331.9|33311.9|33336.9|33316.9|33326.4|33306.4|0
1698887700000|2023-11-02 01:15:00|33332.4|33312.4|33337.4|33317.4|33339.9|33319.9|33328.9|33308.9|0
1698888000000|2023-11-02 01:20:00|33337.9|33317.9|33336.4|33316.4|33339.4|33319.4|33332.4|33312.4|0
1698888300000|2023-11-02 01:25:00|33335.9|33315.9|33339.4|33319.4|33340.4|33320.4|33329.9|33309.9|0
1698888600000|2023-11-02 01:30:00|33338.9|33318.9|33336.9|33316.9|33343.9|33323.9|33336.4|33316.4|0
1698888900000|2023-11-02 01:35:00|33336.4|33316.4|33346.9|33326.9|33346.9|33326.9|33335.9|33315.9|0
1698889200000|2023-11-02 01:40:00|33345.4|33325.4|33341.9|33321.9|33346.9|33326.9|33338.9|33318.9|0
1698889500000|2023-11-02 01:45:00|33341.4|33321.4|33339.4|33319.4|33343.4|33323.4|33337.9|33317.9|0
1698889800000|2023-11-02 01:50:00|33339.9|33319.9|33334.4|33314.4|33340.9|33320.9|33330.4|33310.4|0
1698890100000|2023-11-02 01:55:00|33334.9|33314.9|33336.4|33316.4|33337.9|33317.9|33333.9|33313.9|0
1698890400000|2023-11-02 02:00:00|33336.9|33316.9|33332.4|33312.4|33337.4|33317.4|33326.9|33306.9|0
1698890700000|2023-11-02 02:05:00|33331.9|33311.9|33325.4|33305.4|33332.9|33312.9|33322.9|33302.9|0
1698891000000|2023-11-02 02:10:00|33325.9|33305.9|33327.9|33307.9|33328.4|33308.4|33325.4|33305.4|0
1698891300000|2023-11-02 02:15:00|33328.4|33308.4|33332.4|33312.4|33334.4|33314.4|33328.4|33308.4|0
1698891600000|2023-11-02 02:20:00|33331.9|33311.9|33330.4|33310.4|33332.4|33312.4|33324.4|33304.4|0
1698891900000|2023-11-02 02:25:00|33329.9|33309.9|33321.9|33301.9|33330.4|33310.4|33319.9|33299.9|0
1698892200000|2023-11-02 02:30:00|33321.4|33301.4|33326.9|33306.9|33327.9|33307.9|33321.4|33301.4|0
1698892500000|2023-11-02 02:35:00|33326.4|33306.4|33326.9|33306.9|33328.4|33308.4|33322.9|33302.9|0
1698892800000|2023-11-02 02:40:00|33327.4|33307.4|33328.4|33308.4|33330.4|33310.4|33323.9|33303.9|0
1698893100000|2023-11-02 02:45:00|33328.9|33308.9|33321.9|33301.9|33328.9|33308.9|33320.9|33300.9|0
1698893400000|2023-11-02 02:50:00|33322.4|33302.4|33321.4|33301.4|33326.9|33306.9|33319.4|33299.4|0
1698893700000|2023-11-02 02:55:00|33320.9|33300.9|33318.4|33298.4|33321.9|33301.9|33317.9|33297.9|0
1698894000000|2023-11-02 03:00:00|33317.9|33297.9|33319.4|33299.4|33321.9|33301.9|33315.9|33295.9|0
1698894300000|2023-11-02 03:05:00|33318.9|33298.9|33316.4|33296.4|33319.9|33299.9|33313.9|33293.9|0
1698894600000|2023-11-02 03:10:00|33315.9|33295.9|33314.4|33294.4|33315.9|33295.9|33312.9|33292.9|0
1698894900000|2023-11-02 03:15:00|33313.9|33293.9|33321.4|33301.4|33322.4|33302.4|33313.9|33293.9|0
1698895200000|2023-11-02 03:20:00|33321.9|33301.9|33319.9|33299.9|33322.4|33302.4|33318.9|33298.9|0
1698895500000|2023-11-02 03:25:00|33319.4|33299.4|33317.9|33297.9|33320.9|33300.9|33317.4|33297.4|0
1698895800000|2023-11-02 03:30:00|33318.4|33298.4|33317.4|33297.4|33321.9|33301.9|33316.9|33296.9|0
1698896100000|2023-11-02 03:35:00|33317.9|33297.9|33310.9|33290.9|33318.4|33298.4|33310.9|33290.9|0
1698896400000|2023-11-02 03:40:00|33311.4|33291.4|33312.4|33292.4|33314.9|33294.9|33310.4|33290.4|0
1698896700000|2023-11-02 03:45:00|33311.9|33291.9|33316.4|33296.4|33317.9|33297.9|33311.9|33291.9|0
1698897000000|2023-11-02 03:50:00|33315.9|33295.9|33317.4|33297.4|33318.4|33298.4|33314.9|33294.9|0
1698897300000|2023-11-02 03:55:00|33316.9|33296.9|33316.4|33296.4|33317.4|33297.4|33315.4|33295.4|0
1698897600000|2023-11-02 04:00:00|33316.9|33296.9|33309.9|33289.9|33316.9|33296.9|33307.4|33287.4|0
1698897900000|2023-11-02 04:05:00|33309.4|33289.4|33308.4|33288.4|33310.9|33290.9|33306.9|33286.9|0
1698898200000|2023-11-02 04:10:00|33308.9|33288.9|33311.9|33291.9|33311.9|33291.9|33308.4|33288.4|0
1698898500000|2023-11-02 04:15:00|33310.9|33290.9|33313.9|33293.9|33314.9|33294.9|33309.4|33289.4|0
1698898800000|2023-11-02 04:20:00|33313.4|33293.4|33312.9|33292.9|33315.9|33295.9|33311.9|33291.9|0
1698899100000|2023-11-02 04:25:00|33313.4|33293.4|33308.9|33288.9|33313.4|33293.4|33308.9|33288.9|0
1698899400000|2023-11-02 04:30:00|33309.4|33289.4|33307.4|33287.4|33310.4|33290.4|33305.9|33285.9|0
1698899700000|2023-11-02 04:35:00|33307.9|33287.9|33312.9|33292.9|33314.4|33294.4|33307.9|33287.9|0
1698900000000|2023-11-02 04:40:00|33313.4|33293.4|33312.4|33292.4|33313.9|33293.9|33308.9|33288.9|0
1698900300000|2023-11-02 04:45:00|33311.4|33291.4|33306.9|33286.9|33312.4|33292.4|33305.9|33285.9|0
1698900600000|2023-11-02 04:50:00|33306.4|33286.4|33300.9|33280.9|33307.4|33287.4|33298.9|33278.9|0
1698900900000|2023-11-02 04:55:00|33300.4|33280.4|33305.4|33285.4|33305.9|33285.9|33298.9|33278.9|0
1698901200000|2023-11-02 05:00:00|33304.9|33284.9|33302.9|33282.9|33305.4|33285.4|33300.9|33280.9|0
1698901500000|2023-11-02 05:05:00|33303.4|33283.4|33305.9|33285.9|33306.9|33286.9|33299.4|33279.4|0
1698901800000|2023-11-02 05:10:00|33306.4|33286.4|33310.4|33290.4|33310.9|33290.9|33305.4|33285.4|0
1698902100000|2023-11-02 05:15:00|33309.9|33289.9|33303.9|33283.9|33311.9|33291.9|33301.9|33281.9|0
1698902400000|2023-11-02 05:20:00|33304.4|33284.4|33299.9|33279.9|33307.4|33287.4|33297.9|33277.9|0
1698902700000|2023-11-02 05:25:00|33299.4|33279.4|33307.9|33287.9|33307.9|33287.9|33299.4|33279.4|0
1698903000000|2023-11-02 05:30:00|33307.4|33287.4|33306.4|33286.4|33309.9|33289.9|33305.4|33285.4|0
1698903300000|2023-11-02 05:35:00|33306.9|33286.9|33309.4|33289.4|33311.9|33291.9|33305.9|33285.9|0
1698903600000|2023-11-02 05:40:00|33309.9|33289.9|33310.4|33290.4|33312.4|33292.4|33305.9|33285.9|0
1698903900000|2023-11-02 05:45:00|33310.9|33290.9|33307.4|33287.4|33310.9|33290.9|33303.9|33283.9|0
1698904200000|2023-11-02 05:50:00|33308.4|33288.4|33300.4|33280.4|33308.9|33288.9|33298.9|33278.9|0
1698904500000|2023-11-02 05:55:00|33299.9|33279.9|33301.9|33281.9|33302.4|33282.4|33299.9|33279.9|0
1698904800000|2023-11-02 06:00:00|33301.4|33281.4|33292.4|33272.4|33307.4|33287.4|33291.9|33271.9|0
1698905100000|2023-11-02 06:05:00|33292.9|33272.9|33296.9|33276.9|33298.9|33278.9|33291.4|33271.4|0
1698905400000|2023-11-02 06:10:00|33296.4|33276.4|33293.9|33273.9|33297.9|33277.9|33287.4|33267.4|0
1698905700000|2023-11-02 06:15:00|33293.4|33273.4|33292.4|33272.4|33296.9|33276.9|33292.4|33272.4|0
1698906000000|2023-11-02 06:20:00|33292.9|33272.9|33288.9|33268.9|33297.4|33277.4|33288.9|33268.9|0
1698906300000|2023-11-02 06:25:00|33289.4|33269.4|33294.9|33274.9|33294.9|33274.9|33289.4|33269.4|0
1698906600000|2023-11-02 06:30:00|33294.4|33274.4|33292.9|33272.9|33295.4|33275.4|33290.4|33270.4|0
1698906900000|2023-11-02 06:35:00|33293.4|33273.4|33295.4|33275.4|33295.4|33275.4|33289.9|33269.9|0
1698907200000|2023-11-02 06:40:00|33294.9|33274.9|33299.4|33279.4|33301.9|33281.9|33292.9|33272.9|0
1698907500000|2023-11-02 06:45:00|33298.9|33278.9|33297.4|33277.4|33299.4|33279.4|33294.9|33274.9|0
1698907800000|2023-11-02 06:50:00|33297.9|33277.9|33305.9|33285.9|33306.4|33286.4|33296.9|33276.9|0
1698908100000|2023-11-02 06:55:00|33306.4|33286.4|33305.9|33285.9|33314.9|33294.9|33304.4|33284.4|0
1698908400000|2023-11-02 07:00:00|33303.9|33283.9|33312.4|33292.4|33312.4|33292.4|33299.4|33279.4|0
1698908700000|2023-11-02 07:05:00|33312.9|33292.9|33314.4|33294.4|33316.4|33296.4|33308.9|33288.9|0
1698909000000|2023-11-02 07:10:00|33313.9|33293.9|33318.4|33298.4|33318.4|33298.4|33312.9|33292.9|0
1698909300000|2023-11-02 07:15:00|33317.9|33297.9|33313.4|33293.4|33318.9|33298.9|33309.4|33289.4|0
1698909600000|2023-11-02 07:20:00|33312.9|33292.9|33317.9|33297.9|33319.9|33299.9|33309.9|33289.9|0
1698909900000|2023-11-02 07:25:00|33317.4|33297.4|33310.4|33290.4|33318.4|33298.4|33304.9|33284.9|0
1698910200000|2023-11-02 07:30:00|33309.9|33289.9|33314.9|33294.9|33315.9|33295.9|33307.9|33287.9|0
1698910500000|2023-11-02 07:35:00|33314.4|33294.4|33311.4|33291.4|33316.9|33296.9|33307.4|33287.4|0
1698910800000|2023-11-02 07:40:00|33311.9|33291.9|33309.4|33289.4|33312.9|33292.9|33307.9|33287.9|0
1698911100000|2023-11-02 07:45:00|33308.9|33288.9|33306.4|33286.4|33309.4|33289.4|33298.9|33278.9|0
1698911400000|2023-11-02 07:50:00|33306.9|33286.9|33309.4|33289.4|33309.4|33289.4|33303.4|33283.4|0
1698911700000|2023-11-02 07:55:00|33309.9|33289.9|33320.4|33300.4|33320.4|33300.4|33307.4|33287.4|0
1698912000000|2023-11-02 08:00:00|33318.9|33298.9|33314.9|33294.9|33322.9|33302.9|33307.9|33287.9|0
1698912300000|2023-11-02 08:05:00|33315.9|33295.9|33311.4|33291.4|33325.4|33305.4|33310.9|33290.9|0
1698912600000|2023-11-02 08:10:00|33311.9|33291.9|33315.4|33295.4|33318.4|33298.4|33309.9|33289.9|0
1698912900000|2023-11-02 08:15:00|33315.9|33295.9|33315.9|33295.9|33318.4|33298.4|33309.9|33289.9|0
1698913200000|2023-11-02 08:20:00|33316.9|33296.9|33364.4|33344.4|33367.9|33347.9|33315.9|33295.9|0
1698913500000|2023-11-02 08:25:00|33365.4|33345.4|33367.9|33347.9|33368.4|33348.4|33350.4|33330.4|0
1698913800000|2023-11-02 08:30:00|33368.4|33348.4|33361.4|33341.4|33368.4|33348.4|33351.4|33331.4|0
1698914100000|2023-11-02 08:35:00|33360.4|33340.4|33377.9|33357.9|33377.9|33357.9|33357.9|33337.9|0
1698914400000|2023-11-02 08:40:00|33379.9|33359.9|33384.9|33364.9|33391.9|33371.9|33376.4|33356.4|0
1698914700000|2023-11-02 08:45:00|33384.4|33364.4|33389.9|33369.9|33390.9|33370.9|33377.4|33357.4|0
1698915000000|2023-11-02 08:50:00|33391.4|33371.4|33407.4|33387.4|33410.4|33390.4|33389.9|33369.9|0
1698915300000|2023-11-02 08:55:00|33406.9|33386.9|33393.4|33373.4|33410.9|33390.9|33388.9|33368.9|0
1698915600000|2023-11-02 09:00:00|33394.4|33374.4|33406.4|33386.4|33410.4|33390.4|33390.4|33370.4|0
1698915900000|2023-11-02 09:05:00|33405.9|33385.9|33404.4|33384.4|33413.4|33393.4|33402.4|33382.4|0
1698916200000|2023-11-02 09:10:00|33403.9|33383.9|33403.4|33383.4|33414.9|33394.9|33394.9|33374.9|0
1698916500000|2023-11-02 09:15:00|33403.9|33383.9|33408.4|33388.4|33419.4|33399.4|33400.9|33380.9|0
1698916800000|2023-11-02 09:20:00|33408.9|33388.9|33404.4|33384.4|33413.4|33393.4|33402.4|33382.4|0
1698917100000|2023-11-02 09:25:00|33404.9|33384.9|33412.9|33392.9|33416.9|33396.9|33401.9|33381.9|0
1698917400000|2023-11-02 09:30:00|33412.4|33392.4|33402.9|33382.9|33421.4|33401.4|33401.9|33381.9|0
1698917700000|2023-11-02 09:35:00|33404.4|33384.4|33397.9|33377.9|33405.9|33385.9|33387.4|33367.4|0
1698918000000|2023-11-02 09:40:00|33396.4|33376.4|33392.9|33372.9|33402.9|33382.9|33382.4|33362.4|0
1698918300000|2023-11-02 09:45:00|33392.4|33372.4|33399.9|33379.9|33403.9|33383.9|33382.9|33362.9|0
1698918600000|2023-11-02 09:50:00|33400.9|33380.9|33407.4|33387.4|33407.4|33387.4|33390.4|33370.4|0
1698918900000|2023-11-02 09:55:00|33406.4|33386.4|33403.4|33383.4|33414.4|33394.4|33402.4|33382.4|0
1698919200000|2023-11-02 10:00:00|33401.9|33381.9|33392.9|33372.9|33405.4|33385.4|33391.4|33371.4|0
1698919500000|2023-11-02 10:05:00|33392.4|33372.4|33389.4|33369.4|33394.4|33374.4|33381.9|33361.9|0
1698919800000|2023-11-02 10:10:00|33389.9|33369.9|33380.4|33360.4|33395.4|33375.4|33373.9|33353.9|0
1698920100000|2023-11-02 10:15:00|33381.4|33361.4|33390.4|33370.4|33394.9|33374.9|33380.4|33360.4|0
1698920400000|2023-11-02 10:20:00|33389.9|33369.9|33393.9|33373.9|33393.9|33373.9|33385.4|33365.4|0
1698920700000|2023-11-02 10:25:00|33393.4|33373.4|33386.9|33366.9|33394.4|33374.4|33384.4|33364.4|0
1698921000000|2023-11-02 10:30:00|33387.4|33367.4|33398.4|33378.4|33398.4|33378.4|33384.4|33364.4|0
1698921300000|2023-11-02 10:35:00|33398.9|33378.9|33403.4|33383.4|33407.9|33387.9|33395.9|33375.9|0
1698921600000|2023-11-02 10:40:00|33403.9|33383.9|33413.4|33393.4|33418.9|33398.9|33402.9|33382.9|0
1698921900000|2023-11-02 10:45:00|33412.9|33392.9|33419.9|33399.9|33425.9|33405.9|33409.9|33389.9|0
1698922200000|2023-11-02 10:50:00|33420.4|33400.4|33416.9|33396.9|33427.9|33407.9|33415.4|33395.4|0
1698922500000|2023-11-02 10:55:00|33417.9|33397.9|33423.9|33403.9|33428.9|33408.9|33416.9|33396.9|0
1698922800000|2023-11-02 11:00:00|33423.4|33403.4|33420.9|33400.9|33426.4|33406.4|33416.9|33396.9|0
1698923100000|2023-11-02 11:05:00|33420.4|33400.4|33413.4|33393.4|33423.4|33403.4|33404.9|33384.9|0
1698923400000|2023-11-02 11:10:00|33412.9|33392.9|33417.9|33397.9|33420.9|33400.9|33406.4|33386.4|0
1698923700000|2023-11-02 11:15:00|33417.4|33397.4|33418.4|33398.4|33425.4|33405.4|33414.4|33394.4|0
1698924000000|2023-11-02 11:20:00|33417.9|33397.9|33416.9|33396.9|33421.9|33401.9|33414.9|33394.9|0
1698924300000|2023-11-02 11:25:00|33417.4|33397.4|33416.4|33396.4|33419.9|33399.9|33412.9|33392.9|0
1698924600000|2023-11-02 11:30:00|33415.9|33395.9|33414.4|33394.4|33418.9|33398.9|33405.4|33385.4|0
1698924900000|2023-11-02 11:35:00|33414.9|33394.9|33417.4|33397.4|33420.9|33400.9|33413.4|33393.4|0
1698925200000|2023-11-02 11:40:00|33417.9|33397.9|33420.9|33400.9|33427.4|33407.4|33411.9|33391.9|0
1698925500000|2023-11-02 11:45:00|33420.4|33400.4|33423.9|33403.9|33430.9|33410.9|33417.9|33397.9|0
1698925800000|2023-11-02 11:50:00|33426.4|33406.4|33418.9|33398.9|33429.9|33409.9|33416.9|33396.9|0
1698926100000|2023-11-02 11:55:00|33418.4|33398.4|33413.9|33393.9|33419.4|33399.4|33412.9|33392.9|0
1698926400000|2023-11-02 12:00:00|33411.9|33391.9|33416.4|33396.4|33427.9|33407.9|33407.9|33387.9|0
1698926700000|2023-11-02 12:05:00|33416.9|33396.9|33457.9|33437.9|33458.4|33438.4|33415.4|33395.4|0
1698927000000|2023-11-02 12:10:00|33458.9|33438.9|33464.4|33444.4|33478.4|33458.4|33456.4|33436.4|0
1698927300000|2023-11-02 12:15:00|33463.9|33443.9|33462.9|33442.9|33472.9|33452.9|33461.4|33441.4|0
1698927600000|2023-11-02 12:20:00|33463.4|33443.4|33466.4|33446.4|33467.9|33447.9|33455.4|33435.4|0
1698927900000|2023-11-02 12:25:00|33465.9|33445.9|33461.9|33441.9|33467.4|33447.4|33451.9|33431.9|0
1698928200000|2023-11-02 12:30:00|33467.9|33447.9|33482.4|33462.4|33498.4|33478.4|33467.9|33447.9|0
1698928500000|2023-11-02 12:35:00|33482.9|33462.9|33498.4|33478.4|33508.9|33488.9|33471.9|33451.9|0
1698928800000|2023-11-02 12:40:00|33497.9|33477.9|33506.9|33486.9|33506.9|33486.9|33491.9|33471.9|0
1698929100000|2023-11-02 12:45:00|33507.4|33487.4|33513.4|33493.4|33519.9|33499.9|33503.4|33483.4|0
1698929400000|2023-11-02 12:50:00|33514.4|33494.4|33525.4|33505.4|33530.4|33510.4|33512.9|33492.9|0
1698929700000|2023-11-02 12:55:00|33524.9|33504.9|33528.9|33508.9|33536.4|33516.4|33522.9|33502.9|0
1698930000000|2023-11-02 13:00:00|33528.4|33508.4|33517.9|33497.9|33532.4|33512.4|33514.9|33494.9|0
1698930300000|2023-11-02 13:05:00|33516.9|33496.9|33506.4|33486.4|33522.9|33502.9|33505.4|33485.4|0
1698930600000|2023-11-02 13:10:00|33505.9|33485.9|33518.4|33498.4|33522.9|33502.9|33505.9|33485.9|0
1698930900000|2023-11-02 13:15:00|33517.4|33497.4|33498.9|33478.9|33517.4|33497.4|33494.4|33474.4|0
1698931200000|2023-11-02 13:20:00|33499.4|33479.4|33504.9|33484.9|33504.9|33484.9|33492.4|33472.4|0
1698931500000|2023-11-02 13:25:00|33503.9|33483.9|33495.4|33475.4|33513.4|33493.4|33495.4|33475.4|0
1698931800000|2023-11-02 13:30:00|33491.4|33471.4|33581.4|33561.4|33581.4|33561.4|33484.9|33464.9|0
1698932100000|2023-11-02 13:35:00|33581.9|33561.9|33579.4|33559.4|33596.4|33576.4|33567.4|33547.4|0
1698932400000|2023-11-02 13:40:00|33577.4|33557.4|33474.4|33454.4|33579.4|33559.4|33454.9|33434.9|0
1698932700000|2023-11-02 13:45:00|33481.9|33461.9|33507.4|33487.4|33520.4|33500.4|33477.4|33457.4|0
1698933000000|2023-11-02 13:50:00|33508.7|33488.7|33546.2|33526.2|33549.7|33529.7|33506.2|33486.2|0
1698933300000|2023-11-02 13:55:00|33545.7|33525.7|33549.4|33529.4|33565.7|33545.7|33544.4|33524.4|0
1698933600000|2023-11-02 14:00:00|33552.4|33532.4|33561.9|33541.9|33574.9|33554.9|33541.9|33521.9|0
1698933900000|2023-11-02 14:05:00|33565.4|33545.4|33536.9|33516.9|33573.9|33553.9|33536.4|33516.4|0
1698934200000|2023-11-02 14:10:00|33537.9|33517.9|33538.4|33518.4|33550.4|33530.4|33517.4|33497.4|0
1698934500000|2023-11-02 14:15:00|33539.4|33519.4|33578.4|33558.4|33588.9|33568.9|33536.4|33516.4|0
1698934800000|2023-11-02 14:20:00|33580.2|33560.2|33562.2|33542.2|33587.2|33567.2|33556.2|33536.2|0
1698935100000|2023-11-02 14:25:00|33558.7|33538.7|33612.7|33592.7|33626.7|33606.7|33558.2|33538.2|0
1698935400000|2023-11-02 14:30:00|33616.7|33596.7|33636.2|33616.2|33640.2|33620.2|33613.2|33593.2|0
1698935700000|2023-11-02 14:35:00|33640.2|33620.2|33649.7|33629.7|33656.2|33636.2|33630.2|33610.2|0
1698936000000|2023-11-02 14:40:00|33647.2|33627.2|33663.2|33643.2|33667.7|33647.7|33643.2|33623.2|0
1698936300000|2023-11-02 14:45:00|33664.7|33644.7|33663.2|33643.2|33669.2|33649.2|33648.7|33628.7|0
1698936600000|2023-11-02 14:50:00|33664.2|33644.2|33666.2|33646.2|33670.7|33650.7|33651.2|33631.2|0
1698936900000|2023-11-02 14:55:00|33667.2|33647.2|33686.2|33666.2|33688.2|33668.2|33659.2|33639.2|0
1698937200000|2023-11-02 15:00:00|33688.2|33668.2|33679.2|33659.2|33692.2|33672.2|33672.2|33652.2|0
1698937500000|2023-11-02 15:05:00|33679.7|33659.7|33682.7|33662.7|33692.2|33672.2|33674.7|33654.7|0
1698937800000|2023-11-02 15:10:00|33683.2|33663.2|33655.7|33635.7|33685.2|33665.2|33654.7|33634.7|0
1698938100000|2023-11-02 15:15:00|33656.7|33636.7|33671.2|33651.2|33671.2|33651.2|33614.2|33594.2|0
1698938400000|2023-11-02 15:20:00|33670.2|33650.2|33675.2|33655.2|33680.2|33660.2|33664.7|33644.7|0
1698938700000|2023-11-02 15:25:00|33674.2|33654.2|33650.2|33630.2|33677.7|33657.7|33650.2|33630.2|0
1698939000000|2023-11-02 15:30:00|33649.2|33629.2|33673.2|33653.2|33679.2|33659.2|33645.7|33625.7|0
1698939300000|2023-11-02 15:35:00|33672.2|33652.2|33684.2|33664.2|33692.2|33672.2|33672.2|33652.2|0
1698939600000|2023-11-02 15:40:00|33684.7|33664.7|33680.6|33660.6|33694.6|33674.6|33669.6|33649.6|0
1698939900000|2023-11-02 15:45:00|33681.6|33661.6|33669.6|33649.6|33688.6|33668.6|33661.6|33641.6|0
1698940200000|2023-11-02 15:50:00|33670.1|33650.1|33672.6|33652.6|33691.6|33671.6|33661.6|33641.6|0
1698940500000|2023-11-02 15:55:00|33670.6|33650.6|33655.6|33635.6|33675.6|33655.6|33654.6|33634.6|0
1698940800000|2023-11-02 16:00:00|33654.1|33634.1|33655.6|33635.6|33661.1|33641.1|33645.6|33625.6|0
1698941100000|2023-11-02 16:05:00|33657.6|33637.6|33637.6|33617.6|33659.6|33639.6|33633.6|33613.6|0
1698941400000|2023-11-02 16:10:00|33637.1|33617.1|33647.6|33627.6|33651.6|33631.6|33630.6|33610.6|0
1698941700000|2023-11-02 16:15:00|33645.6|33625.6|33662.6|33642.6|33662.6|33642.6|33638.6|33618.6|0
1698942000000|2023-11-02 16:20:00|33661.6|33641.6|33659.6|33639.6|33672.6|33652.6|33654.6|33634.6|0
1698942300000|2023-11-02 16:25:00|33660.6|33640.6|33654.1|33634.1|33661.6|33641.6|33637.6|33617.6|0
1698942600000|2023-11-02 16:30:00|33656.1|33636.1|33676.6|33656.6|33676.6|33656.6|33651.6|33631.6|0
1698942900000|2023-11-02 16:35:00|33676.1|33656.1|33690.1|33670.1|33695.1|33675.1|33667.6|33647.6|0
1698943200000|2023-11-02 16:40:00|33688.1|33668.1|33698.6|33678.6|33704.6|33684.6|33688.1|33668.1|0
1698943500000|2023-11-02 16:45:00|33699.6|33679.6|33713.1|33693.1|33719.6|33699.6|33695.6|33675.6|0
1698943800000|2023-11-02 16:50:00|33712.6|33692.6|33703.6|33683.6|33719.6|33699.6|33703.6|33683.6|0
1698944100000|2023-11-02 16:55:00|33704.6|33684.6|33680.6|33660.6|33713.6|33693.6|33673.6|33653.6|0
1698944400000|2023-11-02 17:00:00|33682.1|33662.1|33685.1|33665.1|33701.1|33681.1|33673.1|33653.1|0
1698944700000|2023-11-02 17:05:00|33684.6|33664.6|33718.1|33698.1|33718.1|33698.1|33684.6|33664.6|0
1698945000000|2023-11-02 17:10:00|33717.1|33697.1|33732.6|33712.6|33738.1|33718.1|33717.1|33697.1|0
1698945300000|2023-11-02 17:15:00|33733.1|33713.1|33736.1|33716.1|33743.1|33723.1|33732.1|33712.1|0
1698945600000|2023-11-02 17:20:00|33736.6|33716.6|33736.1|33716.1|33743.6|33723.6|33729.1|33709.1|0
1698945900000|2023-11-02 17:25:00|33735.1|33715.1|33738.6|33718.6|33742.6|33722.6|33724.1|33704.1|0
1698946200000|2023-11-02 17:30:00|33741.1|33721.1|33776.1|33756.1|33776.1|33756.1|33741.1|33721.1|0
1698946500000|2023-11-02 17:35:00|33774.1|33754.1|33766.1|33746.1|33777.6|33757.6|33750.1|33730.1|0
1698946800000|2023-11-02 17:40:00|33765.6|33745.6|33768.1|33748.1|33770.1|33750.1|33757.1|33737.1|0
1698947100000|2023-11-02 17:45:00|33769.1|33749.1|33778.1|33758.1|33790.1|33770.1|33763.1|33743.1|0
1698947400000|2023-11-02 17:50:00|33777.6|33757.6|33787.6|33767.6|33793.1|33773.1|33773.1|33753.1|0
1698947700000|2023-11-02 17:55:00|33788.1|33768.1|33797.6|33777.6|33808.1|33788.1|33783.1|33763.1|0
1698948000000|2023-11-02 18:00:00|33799.6|33779.6|33797.6|33777.6|33803.1|33783.1|33784.1|33764.1|0
1698948300000|2023-11-02 18:05:00|33798.1|33778.1|33793.1|33773.1|33802.6|33782.6|33788.1|33768.1|0
1698948600000|2023-11-02 18:10:00|33792.1|33772.1|33791.6|33771.6|33799.1|33779.1|33770.1|33750.1|0
1698948900000|2023-11-02 18:15:00|33793.1|33773.1|33804.6|33784.6|33809.1|33789.1|33791.1|33771.1|0
1698949200000|2023-11-02 18:20:00|33805.1|33785.1|33791.6|33771.6|33805.1|33785.1|33783.1|33763.1|0
1698949500000|2023-11-02 18:25:00|33790.1|33770.1|33780.6|33760.6|33793.6|33773.6|33779.6|33759.6|0
1698949800000|2023-11-02 18:30:00|33782.1|33762.1|33777.1|33757.1|33787.1|33767.1|33770.6|33750.6|0
1698950100000|2023-11-02 18:35:00|33778.6|33758.6|33790.6|33770.6|33798.1|33778.1|33778.6|33758.6|0
1698950400000|2023-11-02 18:40:00|33791.1|33771.1|33797.6|33777.6|33803.1|33783.1|33787.1|33767.1|0
1698950700000|2023-11-02 18:45:00|33797.1|33777.1|33794.6|33774.6|33807.1|33787.1|33788.6|33768.6|0
1698951000000|2023-11-02 18:50:00|33795.1|33775.1|33794.6|33774.6|33801.6|33781.6|33787.1|33767.1|0
1698951300000|2023-11-02 18:55:00|33794.1|33774.1|33793.6|33773.6|33801.6|33781.6|33783.1|33763.1|0
1698951600000|2023-11-02 19:00:00|33793.1|33773.1|33790.6|33770.6|33808.1|33788.1|33785.6|33765.6|0
1698951900000|2023-11-02 19:05:00|33791.6|33771.6|33800.6|33780.6|33803.1|33783.1|33789.6|33769.6|0
1698952200000|2023-11-02 19:10:00|33797.6|33777.6|33808.6|33788.6|33809.1|33789.1|33794.1|33774.1|0
1698952500000|2023-11-02 19:15:00|33809.1|33789.1|33799.6|33779.6|33813.1|33793.1|33799.1|33779.1|0
1698952800000|2023-11-02 19:20:00|33800.6|33780.6|33796.1|33776.1|33804.6|33784.6|33793.1|33773.1|0
1698953100000|2023-11-02 19:25:00|33795.1|33775.1|33796.1|33776.1|33802.1|33782.1|33792.1|33772.1|0
1698953400000|2023-11-02 19:30:00|33792.6|33772.6|33800.6|33780.6|33802.6|33782.6|33791.6|33771.6|0
1698953700000|2023-11-02 19:35:00|33801.1|33781.1|33823.1|33803.1|33823.1|33803.1|33800.6|33780.6|0
1698954000000|2023-11-02 19:40:00|33824.1|33804.1|33823.1|33803.1|33830.6|33810.6|33813.6|33793.6|0
1698954300000|2023-11-02 19:45:00|33821.6|33801.6|33826.6|33806.6|33833.6|33813.6|33815.1|33795.1|0
1698954600000|2023-11-02 19:50:00|33821.6|33801.6|33860.6|33840.6|33862.1|33842.1|33818.1|33798.1|0
1698954900000|2023-11-02 19:55:00|33860.1|33840.1|33851.6|33831.6|33863.1|33843.1|33836.6|33816.6|0
1698955200000|2023-11-02 20:00:00|33853.6|33833.6|33840.1|33820.1|33853.6|33833.6|33837.6|33817.6|0
1698955500000|2023-11-02 20:05:00|33841.1|33821.1|33852.1|33832.1|33858.1|33838.1|33839.1|33819.1|0
1698955800000|2023-11-02 20:10:00|33848.6|33828.6|33847.1|33827.1|33849.1|33829.1|33840.1|33820.1|0
1698956100000|2023-11-02 20:15:00|33849.1|33829.1|33852.1|33832.1|33860.6|33840.6|33849.1|33829.1|0
1698956400000|2023-11-02 20:20:00|33851.6|33831.6|33842.6|33822.6|33857.1|33837.1|33842.6|33822.6|0
1698956700000|2023-11-02 20:25:00|33842.1|33822.1|33848.6|33828.6|33851.6|33831.6|33841.6|33821.6|0
1698957000000|2023-11-02 20:30:00|33847.6|33827.6|33835.6|33815.6|33871.6|33851.6|33829.6|33809.6|0
1698957300000|2023-11-02 20:35:00|33835.1|33815.1|33839.6|33819.6|33846.6|33826.6|33831.1|33811.1|0
1698957600000|2023-11-02 20:40:00|33840.1|33820.1|33858.6|33838.6|33858.6|33838.6|33839.6|33819.6|0
1698957900000|2023-11-02 20:45:00|33858.1|33838.1|33853.6|33833.6|33865.1|33845.1|33849.1|33829.1|0
1698958200000|2023-11-02 20:50:00|33854.1|33834.1|33848.1|33828.1|33855.6|33835.6|33845.1|33825.1|0
1698958500000|2023-11-02 20:55:00|33847.6|33827.6|33853.2|33833.2|33856.6|33836.6|33844.6|33824.6|0
1698958800000|2023-11-02 21:00:00|33852|33832|33849.2|33829.2|33853.6|33833.6|33848.9|33828.9|0
1698959100000|2023-11-02 21:05:00|33849.3|33829.3|33854.8|33834.8|33862.7|33842.7|33848.4|33828.4|0
1698959400000|2023-11-02 21:10:00|33854.2|33834.2|33855.9|33835.9|33857.6|33837.6|33850.2|33830.2|0
1698959700000|2023-11-02 21:15:00|33855.6|33835.6|33851|33831|33858.2|33838.2|33849.3|33829.3|0
1698960000000|2023-11-02 21:20:00|33851.3|33831.3|33831.1|33811.1|33859.1|33839.1|33831.1|33811.1|0
1698960300000|2023-11-02 21:25:00|33831.4|33811.4|33842.4|33822.4|33845.6|33825.6|33823.3|33803.3|0
1698960600000|2023-11-02 21:30:00|33842.7|33822.7|33834.3|33814.3|33842.7|33822.7|33832|33812|0
1698960900000|2023-11-02 21:35:00|33834|33814|33833.6|33813.6|33834.9|33814.9|33830.8|33810.8|0
1698961200000|2023-11-02 21:40:00|33831.6|33811.6|33831.8|33811.8|33833.5|33813.5|33827.9|33807.9|0
1698961500000|2023-11-02 21:45:00|33831.2|33811.2|33830.3|33810.3|33831.2|33811.2|33826.8|33806.8|0
1698961800000|2023-11-02 21:50:00|33830.4|33810.4|33825.9|33805.9|33830.4|33810.4|33825.9|33805.9|0
1698962100000|2023-11-02 21:55:00|33825.6|33805.6|33816.7|33796.7|33825.6|33805.6|33816.7|33796.7|0
1698962400000|2023-11-02 22:00:00|33843.1|33823.1|33843.1|33823.1|33855.6|33835.6|33843.1|33823.1|0
1698962700000|2023-11-02 22:05:00|33843.6|33823.6|33856.1|33836.1|33860.1|33840.1|33841.1|33821.1|0
1698963000000|2023-11-02 22:10:00|33855.6|33835.6|33857.1|33837.1|33858.1|33838.1|33844.1|33824.1|0
1698963300000|2023-11-02 22:15:00|33856.6|33836.6|33855.1|33835.1|33862.1|33842.1|33854.6|33834.6|0
1698963600000|2023-11-02 22:20:00|33854.6|33834.6|33859.1|33839.1|33861.1|33841.1|33853.1|33833.1|0
1698963900000|2023-11-02 22:25:00|33859.6|33839.6|33854.6|33834.6|33865.1|33845.1|33854.1|33834.1|0
1698964200000|2023-11-02 22:30:00|33853.6|33833.6|33845.1|33825.1|33853.6|33833.6|33845.1|33825.1|0
1698964500000|2023-11-02 22:35:00|33845.6|33825.6|33849.1|33829.1|33852.1|33832.1|33845.1|33825.1|0
1698964800000|2023-11-02 22:40:00|33848.1|33828.1|33843.1|33823.1|33848.1|33828.1|33841.6|33821.6|0
1698965100000|2023-11-02 22:45:00|33842.1|33822.1|33836.1|33816.1|33843.6|33823.6|33836.1|33816.1|0
1698965400000|2023-11-02 22:50:00|33836.6|33816.6|33842.1|33822.1|33844.1|33824.1|33836.1|33816.1|0
1698965700000|2023-11-02 22:55:00|33841.6|33821.6|33841.1|33821.1|33844.6|33824.6|33840.6|33820.6|0
1698966000000|2023-11-02 23:00:00|33841.6|33821.6|33841.1|33821.1|33847.6|33827.6|33838.1|33818.1|0
1698966300000|2023-11-02 23:05:00|33842.1|33822.1|33839.1|33819.1|33844.1|33824.1|33836.1|33816.1|0
1698966600000|2023-11-02 23:10:00|33838.6|33818.6|33835.1|33815.1|33838.6|33818.6|33834.6|33814.6|0
1698966900000|2023-11-02 23:15:00|33835.6|33815.6|33838.6|33818.6|33841.6|33821.6|33834.6|33814.6|0
1698967200000|2023-11-02 23:20:00|33838.1|33818.1|33836.1|33816.1|33842.6|33822.6|33835.6|33815.6|0
1698967500000|2023-11-02 23:25:00|33835.6|33815.6|33838.1|33818.1|33839.1|33819.1|33835.1|33815.1|0
1698967800000|2023-11-02 23:30:00|33837.6|33817.6|33835.6|33815.6|33838.6|33818.6|33833.6|33813.6|0
1698968100000|2023-11-02 23:35:00|33835.1|33815.1|33836.6|33816.6|33837.1|33817.1|33830.6|33810.6|0
1698968400000|2023-11-02 23:40:00|33837.1|33817.1|33838.1|33818.1|33839.1|33819.1|33836.1|33816.1|0
1698968700000|2023-11-02 23:45:00|33838.6|33818.6|33841.1|33821.1|33842.6|33822.6|33838.1|33818.1|0
1698969000000|2023-11-02 23:50:00|33840.6|33820.6|33845.1|33825.1|33849.1|33829.1|33839.1|33819.1|0
1698969300000|2023-11-02 23:55:00|33845.6|33825.6|33838.1|33818.1|33846.6|33826.6|33837.1|33817.1|0
1698969600000|2023-11-03 00:00:00|33839.1|33819.1|33843.1|33823.1|33844.6|33824.6|33839.1|33819.1|0
1698969900000|2023-11-03 00:05:00|33843.6|33823.6|33846.1|33826.1|33849.1|33829.1|33843.1|33823.1|0
1698970200000|2023-11-03 00:10:00|33846.6|33826.6|33856.1|33836.1|33858.6|33838.6|33846.1|33826.1|0
1698970500000|2023-11-03 00:15:00|33855.6|33835.6|33846.1|33826.1|33855.6|33835.6|33844.1|33824.1|0
1698970800000|2023-11-03 00:20:00|33847.1|33827.1|33844.1|33824.1|33847.6|33827.6|33842.6|33822.6|0
1698971100000|2023-11-03 00:25:00|33843.6|33823.6|33843.1|33823.1|33845.6|33825.6|33836.1|33816.1|0
1698971400000|2023-11-03 00:30:00|33842.6|33822.6|33848.6|33828.6|33849.6|33829.6|33842.6|33822.6|0
1698971700000|2023-11-03 00:35:00|33849.1|33829.1|33851.1|33831.1|33851.6|33831.6|33845.6|33825.6|0
1698972000000|2023-11-03 00:40:00|33852.1|33832.1|33853.6|33833.6|33856.1|33836.1|33849.6|33829.6|0
1698972300000|2023-11-03 00:45:00|33853.1|33833.1|33852.1|33832.1|33855.1|33835.1|33849.6|33829.6|0
1698972600000|2023-11-03 00:50:00|33851.6|33831.6|33848.6|33828.6|33852.1|33832.1|33847.6|33827.6|0
1698972900000|2023-11-03 00:55:00|33849.1|33829.1|33855.1|33835.1|33857.1|33837.1|33847.6|33827.6|0
1698973200000|2023-11-03 01:00:00|33854.1|33834.1|33861.1|33841.1|33862.1|33842.1|33845.6|33825.6|0
1698973500000|2023-11-03 01:05:00|33860.6|33840.6|33862.6|33842.6|33863.1|33843.1|33851.6|33831.6|0
1698973800000|2023-11-03 01:10:00|33863.1|33843.1|33868.1|33848.1|33873.1|33853.1|33863.1|33843.1|0
1698974100000|2023-11-03 01:15:00|33868.6|33848.6|33876.1|33856.1|33877.1|33857.1|33866.6|33846.6|0
1698974400000|2023-11-03 01:20:00|33875.6|33855.6|33876.1|33856.1|33878.1|33858.1|33872.6|33852.6|0
1698974700000|2023-11-03 01:25:00|33875.6|33855.6|33876.1|33856.1|33876.1|33856.1|33870.6|33850.6|0
1698975000000|2023-11-03 01:30:00|33875.6|33855.6|33880.1|33860.1|33880.6|33860.6|33870.6|33850.6|0
1698975300000|2023-11-03 01:35:00|33880.6|33860.6|33880.6|33860.6|33887.1|33867.1|33877.6|33857.6|0
1698975600000|2023-11-03 01:40:00|33881.1|33861.1|33881.1|33861.1|33886.6|33866.6|33878.6|33858.6|0
1698975900000|2023-11-03 01:45:00|33879.1|33859.1|33880.1|33860.1|33883.1|33863.1|33877.1|33857.1|0
1698976200000|2023-11-03 01:50:00|33880.6|33860.6|33886.6|33866.6|33886.6|33866.6|33878.6|33858.6|0
1698976500000|2023-11-03 01:55:00|33888.1|33868.1|33887.1|33867.1|33891.1|33871.1|33885.6|33865.6|0
1698976800000|2023-11-03 02:00:00|33887.6|33867.6|33889.1|33869.1|33891.6|33871.6|33884.6|33864.6|0
1698977100000|2023-11-03 02:05:00|33888.6|33868.6|33895.1|33875.1|33896.6|33876.6|33887.1|33867.1|0
1698977400000|2023-11-03 02:10:00|33894.6|33874.6|33897.6|33877.6|33899.6|33879.6|33893.6|33873.6|0
1698977700000|2023-11-03 02:15:00|33898.1|33878.1|33897.6|33877.6|33900.1|33880.1|33894.6|33874.6|0
1698978000000|2023-11-03 02:20:00|33898.1|33878.1|33896.6|33876.6|33900.6|33880.6|33896.6|33876.6|0
1698978300000|2023-11-03 02:25:00|33897.1|33877.1|33903.6|33883.6|33903.6|33883.6|33896.6|33876.6|0
1698978600000|2023-11-03 02:30:00|33904.6|33884.6|33902.1|33882.1|33905.1|33885.1|33901.1|33881.1|0
1698978900000|2023-11-03 02:35:00|33901.6|33881.6|33904.1|33884.1|33906.1|33886.1|33896.1|33876.1|0
1698979200000|2023-11-03 02:40:00|33904.6|33884.6|33895.6|33875.6|33905.1|33885.1|33895.6|33875.6|0
1698979500000|2023-11-03 02:45:00|33896.1|33876.1|33897.1|33877.1|33897.6|33877.6|33892.1|33872.1|0
1698979800000|2023-11-03 02:50:00|33897.6|33877.6|33903.6|33883.6|33903.6|33883.6|33897.6|33877.6|0
1698980100000|2023-11-03 02:55:00|33903.1|33883.1|33903.6|33883.6|33905.1|33885.1|33901.1|33881.1|0
1698980400000|2023-11-03 03:00:00|33904.6|33884.6|33904.1|33884.1|33907.1|33887.1|33903.1|33883.1|0
1698980700000|2023-11-03 03:05:00|33903.6|33883.6|33906.1|33886.1|33908.1|33888.1|33902.6|33882.6|0
1698981000000|2023-11-03 03:10:00|33905.6|33885.6|33900.6|33880.6|33905.6|33885.6|33899.6|33879.6|0
1698981300000|2023-11-03 03:15:00|33898.6|33878.6|33905.1|33885.1|33905.1|33885.1|33898.6|33878.6|0
1698981600000|2023-11-03 03:20:00|33904.6|33884.6|33905.1|33885.1|33909.6|33889.6|33904.1|33884.1|0
1698981900000|2023-11-03 03:25:00|33905.6|33885.6|33905.6|33885.6|33908.1|33888.1|33904.1|33884.1|0
1698982200000|2023-11-03 03:30:00|33906.1|33886.1|33905.6|33885.6|33906.6|33886.6|33902.1|33882.1|0
1698982500000|2023-11-03 03:35:00|33905.1|33885.1|33906.1|33886.1|33906.6|33886.6|33904.1|33884.1|0
1698982800000|2023-11-03 03:40:00|33906.6|33886.6|33907.1|33887.1|33907.6|33887.6|33905.6|33885.6|0
1698983100000|2023-11-03 03:45:00|33906.6|33886.6|33907.6|33887.6|33909.1|33889.1|33906.1|33886.1|0
1698983400000|2023-11-03 03:50:00|33907.1|33887.1|33906.1|33886.1|33908.1|33888.1|33902.6|33882.6|0
1698983700000|2023-11-03 03:55:00|33905.6|33885.6|33894.6|33874.6|33905.6|33885.6|33893.6|33873.6|0
1698984000000|2023-11-03 04:00:00|33893.6|33873.6|33895.1|33875.1|33897.1|33877.1|33893.6|33873.6|0
1698984300000|2023-11-03 04:05:00|33893.6|33873.6|33892.1|33872.1|33894.6|33874.6|33890.1|33870.1|0
1698984600000|2023-11-03 04:10:00|33892.6|33872.6|33896.6|33876.6|33897.6|33877.6|33892.6|33872.6|0
1698984900000|2023-11-03 04:15:00|33896.1|33876.1|33897.1|33877.1|33897.6|33877.6|33893.6|33873.6|0
1698985200000|2023-11-03 04:20:00|33896.6|33876.6|33898.6|33878.6|33899.1|33879.1|33896.6|33876.6|0
1698985500000|2023-11-03 04:25:00|33899.1|33879.1|33897.6|33877.6|33899.1|33879.1|33897.6|33877.6|0
1698985800000|2023-11-03 04:30:00|33898.6|33878.6|33894.1|33874.1|33899.6|33879.6|33891.6|33871.6|0
1698986100000|2023-11-03 04:35:00|33893.6|33873.6|33895.1|33875.1|33895.1|33875.1|33892.1|33872.1|0
1698986400000|2023-11-03 04:40:00|33894.6|33874.6|33895.6|33875.6|33897.6|33877.6|33894.6|33874.6|0
1698986700000|2023-11-03 04:45:00|33896.1|33876.1|33901.1|33881.1|33901.1|33881.1|33896.1|33876.1|0
1698987000000|2023-11-03 04:50:00|33900.6|33880.6|33899.6|33879.6|33902.6|33882.6|33899.6|33879.6|0
1698987300000|2023-11-03 04:55:00|33899.1|33879.1|33900.6|33880.6|33901.6|33881.6|33898.6|33878.6|0
1698987600000|2023-11-03 05:00:00|33901.6|33881.6|33900.1|33880.1|33902.6|33882.6|33898.6|33878.6|0
1698987900000|2023-11-03 05:05:00|33900.6|33880.6|33904.1|33884.1|33905.1|33885.1|33898.6|33878.6|0
1698988200000|2023-11-03 05:10:00|33903.6|33883.6|33901.1|33881.1|33904.6|33884.6|33901.1|33881.1|0
1698988500000|2023-11-03 05:15:00|33901.6|33881.6|33902.6|33882.6|33906.6|33886.6|33901.6|33881.6|0
1698988800000|2023-11-03 05:20:00|33903.1|33883.1|33899.6|33879.6|33903.1|33883.1|33898.1|33878.1|0
1698989100000|2023-11-03 05:25:00|33900.1|33880.1|33900.1|33880.1|33901.6|33881.6|33899.6|33879.6|0
1698989400000|2023-11-03 05:30:00|33900.6|33880.6|33907.1|33887.1|33907.6|33887.6|33900.6|33880.6|0
1698989700000|2023-11-03 05:35:00|33906.6|33886.6|33908.1|33888.1|33909.1|33889.1|33905.6|33885.6|0
1698990000000|2023-11-03 05:40:00|33908.6|33888.6|33907.1|33887.1|33909.1|33889.1|33903.6|33883.6|0
1698990300000|2023-11-03 05:45:00|33907.6|33887.6|33907.6|33887.6|33910.6|33890.6|33906.1|33886.1|0
1698990600000|2023-11-03 05:50:00|33908.1|33888.1|33908.1|33888.1|33909.6|33889.6|33907.1|33887.1|0
1698990900000|2023-11-03 05:55:00|33908.6|33888.6|33907.1|33887.1|33911.1|33891.1|33907.1|33887.1|0
1698991200000|2023-11-03 06:00:00|33907.6|33887.6|33908.6|33888.6|33911.1|33891.1|33900.6|33880.6|0
1698991500000|2023-11-03 06:05:00|33909.1|33889.1|33907.1|33887.1|33911.1|33891.1|33907.1|33887.1|0
1698991800000|2023-11-03 06:10:00|33907.6|33887.6|33911.6|33891.6|33912.1|33892.1|33905.6|33885.6|0
1698992100000|2023-11-03 06:15:00|33912.1|33892.1|33912.1|33892.1|33916.6|33896.6|33911.6|33891.6|0
1698992400000|2023-11-03 06:20:00|33911.6|33891.6|33909.6|33889.6|33912.1|33892.1|33908.6|33888.6|0
1698992700000|2023-11-03 06:25:00|33910.1|33890.1|33911.1|33891.1|33911.6|33891.6|33909.6|33889.6|0
1698993000000|2023-11-03 06:30:00|33911.6|33891.6|33915.6|33895.6|33915.6|33895.6|33909.6|33889.6|0
1698993300000|2023-11-03 06:35:00|33915.1|33895.1|33912.1|33892.1|33917.1|33897.1|33912.1|33892.1|0
1698993600000|2023-11-03 06:40:00|33912.6|33892.6|33912.1|33892.1|33914.6|33894.6|33911.1|33891.1|0
1698993900000|2023-11-03 06:45:00|33912.6|33892.6|33903.6|33883.6|33913.1|33893.1|33902.6|33882.6|0
1698994200000|2023-11-03 06:50:00|33904.6|33884.6|33903.1|33883.1|33904.6|33884.6|33901.1|33881.1|0
1698994500000|2023-11-03 06:55:00|33903.6|33883.6|33902.1|33882.1|33906.6|33886.6|33901.6|33881.6|0
1698994800000|2023-11-03 07:00:00|33900.6|33880.6|33892.1|33872.1|33900.6|33880.6|33883.6|33863.6|0
1698995100000|2023-11-03 07:05:00|33892.6|33872.6|33902.6|33882.6|33903.1|33883.1|33892.6|33872.6|0
1698995400000|2023-11-03 07:10:00|33902.1|33882.1|33899.1|33879.1|33909.6|33889.6|33898.1|33878.1|0
1698995700000|2023-11-03 07:15:00|33899.6|33879.6|33902.6|33882.6|33911.1|33891.1|33899.1|33879.1|0
1698996000000|2023-11-03 07:20:00|33903.1|33883.1|33901.1|33881.1|33906.6|33886.6|33897.6|33877.6|0
1698996300000|2023-11-03 07:25:00|33901.6|33881.6|33898.6|33878.6|33903.1|33883.1|33894.6|33874.6|0
1698996600000|2023-11-03 07:30:00|33899.1|33879.1|33890.1|33870.1|33899.1|33879.1|33889.1|33869.1|0
1698996900000|2023-11-03 07:35:00|33889.6|33869.6|33892.1|33872.1|33893.6|33873.6|33882.1|33862.1|0
1698997200000|2023-11-03 07:40:00|33891.6|33871.6|33886.6|33866.6|33893.1|33873.1|33885.6|33865.6|0
1698997500000|2023-11-03 07:45:00|33887.6|33867.6|33881.1|33861.1|33888.1|33868.1|33881.1|33861.1|0
1698997800000|2023-11-03 07:50:00|33881.6|33861.6|33873.1|33853.1|33882.1|33862.1|33873.1|33853.1|0
1698998100000|2023-11-03 07:55:00|33873.6|33853.6|33872.6|33852.6|33878.1|33858.1|33869.6|33849.6|0
1698998400000|2023-11-03 08:00:00|33874.6|33854.6|33860.6|33840.6|33878.1|33858.1|33857.6|33837.6|0
1698998700000|2023-11-03 08:05:00|33861.1|33841.1|33863.1|33843.1|33869.6|33849.6|33854.6|33834.6|0
1698999000000|2023-11-03 08:10:00|33862.6|33842.6|33867.1|33847.1|33873.6|33853.6|33859.1|33839.1|0
1698999300000|2023-11-03 08:15:00|33867.6|33847.6|33859.1|33839.1|33868.6|33848.6|33855.1|33835.1|0
1698999600000|2023-11-03 08:20:00|33859.6|33839.6|33859.1|33839.1|33868.1|33848.1|33851.1|33831.1|0
1698999900000|2023-11-03 08:25:00|33859.6|33839.6|33858.1|33838.1|33862.6|33842.6|33854.1|33834.1|0
1699000200000|2023-11-03 08:30:00|33857.6|33837.6|33868.1|33848.1|33869.1|33849.1|33854.1|33834.1|0
1699000500000|2023-11-03 08:35:00|33867.6|33847.6|33860.1|33840.1|33872.6|33852.6|33857.6|33837.6|0
1699000800000|2023-11-03 08:40:00|33859.1|33839.1|33874.6|33854.6|33875.1|33855.1|33855.6|33835.6|0
1699001100000|2023-11-03 08:45:00|33874.1|33854.1|33863.6|33843.6|33879.1|33859.1|33863.6|33843.6|0
1699001400000|2023-11-03 08:50:00|33862.6|33842.6|33875.6|33855.6|33876.6|33856.6|33859.6|33839.6|0
1699001700000|2023-11-03 08:55:00|33875.1|33855.1|33862.1|33842.1|33875.1|33855.1|33860.6|33840.6|0
1699002000000|2023-11-03 09:00:00|33863.6|33843.6|33845.1|33825.1|33865.6|33845.6|33840.6|33820.6|0
1699002300000|2023-11-03 09:05:00|33844.6|33824.6|33843.1|33823.1|33861.6|33841.6|33841.6|33821.6|0
1699002600000|2023-11-03 09:10:00|33842.6|33822.6|33847.1|33827.1|33850.6|33830.6|33840.1|33820.1|0
1699002900000|2023-11-03 09:15:00|33848.1|33828.1|33853.6|33833.6|33858.1|33838.1|33845.6|33825.6|0
1699003200000|2023-11-03 09:20:00|33854.1|33834.1|33846.6|33826.6|33854.1|33834.1|33846.1|33826.1|0
1699003500000|2023-11-03 09:25:00|33847.1|33827.1|33844.1|33824.1|33848.6|33828.6|33841.6|33821.6|0
1699003800000|2023-11-03 09:30:00|33844.6|33824.6|33844.1|33824.1|33851.6|33831.6|33844.1|33824.1|0
1699004100000|2023-11-03 09:35:00|33843.6|33823.6|33847.1|33827.1|33850.6|33830.6|33843.1|33823.1|0
1699004400000|2023-11-03 09:40:00|33847.6|33827.6|33853.6|33833.6|33857.6|33837.6|33846.6|33826.6|0
1699004700000|2023-11-03 09:45:00|33854.1|33834.1|33864.6|33844.6|33865.6|33845.6|33853.6|33833.6|0
1699005000000|2023-11-03 09:50:00|33863.6|33843.6|33869.1|33849.1|33870.6|33850.6|33857.6|33837.6|0
1699005300000|2023-11-03 09:55:00|33869.6|33849.6|33867.1|33847.1|33875.1|33855.1|33866.1|33846.1|0
1699005600000|2023-11-03 10:00:00|33870.1|33850.1|33864.6|33844.6|33877.1|33857.1|33863.6|33843.6|0
1699005900000|2023-11-03 10:05:00|33864.1|33844.1|33865.6|33845.6|33874.1|33854.1|33862.1|33842.1|0
1699006200000|2023-11-03 10:10:00|33865.1|33845.1|33873.6|33853.6|33878.1|33858.1|33863.6|33843.6|0
1699006500000|2023-11-03 10:15:00|33874.1|33854.1|33862.1|33842.1|33874.6|33854.6|33861.6|33841.6|0
1699006800000|2023-11-03 10:20:00|33861.6|33841.6|33867.1|33847.1|33868.1|33848.1|33861.6|33841.6|0
1699007100000|2023-11-03 10:25:00|33866.6|33846.6|33861.6|33841.6|33868.1|33848.1|33861.6|33841.6|0
1699007400000|2023-11-03 10:30:00|33861.1|33841.1|33863.1|33843.1|33863.1|33843.1|33856.1|33836.1|0
1699007700000|2023-11-03 10:35:00|33862.6|33842.6|33863.1|33843.1|33869.1|33849.1|33860.6|33840.6|0
1699008000000|2023-11-03 10:40:00|33863.6|33843.6|33860.6|33840.6|33865.6|33845.6|33856.6|33836.6|0
1699008300000|2023-11-03 10:45:00|33861.1|33841.1|33865.1|33845.1|33865.1|33845.1|33858.1|33838.1|0
1699008600000|2023-11-03 10:50:00|33864.1|33844.1|33861.1|33841.1|33870.6|33850.6|33859.6|33839.6|0
1699008900000|2023-11-03 10:55:00|33860.1|33840.1|33848.6|33828.6|33862.6|33842.6|33847.6|33827.6|0
1699009200000|2023-11-03 11:00:00|33848.1|33828.1|33848.6|33828.6|33853.1|33833.1|33843.1|33823.1|0
1699009500000|2023-11-03 11:05:00|33848.1|33828.1|33850.6|33830.6|33853.6|33833.6|33845.6|33825.6|0
1699009800000|2023-11-03 11:10:00|33850.1|33830.1|33847.1|33827.1|33856.1|33836.1|33845.1|33825.1|0
1699010100000|2023-11-03 11:15:00|33847.6|33827.6|33858.1|33838.1|33858.6|33838.6|33845.6|33825.6|0
1699010400000|2023-11-03 11:20:00|33857.6|33837.6|33851.6|33831.6|33861.1|33841.1|33850.6|33830.6|0
1699010700000|2023-11-03 11:25:00|33851.1|33831.1|33864.1|33844.1|33869.1|33849.1|33851.1|33831.1|0
1699011000000|2023-11-03 11:30:00|33863.6|33843.6|33867.6|33847.6|33868.6|33848.6|33856.6|33836.6|0
1699011300000|2023-11-03 11:35:00|33866.6|33846.6|33868.1|33848.1|33870.6|33850.6|33862.6|33842.6|0
1699011600000|2023-11-03 11:40:00|33867.6|33847.6|33869.6|33849.6|33874.1|33854.1|33865.6|33845.6|0
1699011900000|2023-11-03 11:45:00|33870.1|33850.1|33868.6|33848.6|33875.1|33855.1|33867.6|33847.6|0
1699012200000|2023-11-03 11:50:00|33868.1|33848.1|33870.6|33850.6|33873.6|33853.6|33866.6|33846.6|0
1699012500000|2023-11-03 11:55:00|33871.1|33851.1|33872.1|33852.1|33875.6|33855.6|33870.6|33850.6|0
1699012800000|2023-11-03 12:00:00|33873.1|33853.1|33861.1|33841.1|33875.6|33855.6|33860.6|33840.6|0
1699013100000|2023-11-03 12:05:00|33860.6|33840.6|33855.1|33835.1|33861.1|33841.1|33851.1|33831.1|0
1699013400000|2023-11-03 12:10:00|33854.6|33834.6|33861.1|33841.1|33866.1|33846.1|33851.6|33831.6|0
1699013700000|2023-11-03 12:15:00|33860.6|33840.6|33866.1|33846.1|33867.1|33847.1|33858.1|33838.1|0
1699014000000|2023-11-03 12:20:00|33865.6|33845.6|33868.1|33848.1|33875.1|33855.1|33860.1|33840.1|0
1699014300000|2023-11-03 12:25:00|33867.6|33847.6|33867.6|33847.6|33881.1|33861.1|33862.1|33842.1|0
1699014600000|2023-11-03 12:30:00|33871.6|33851.6|34000.1|33980.1|34002.6|33982.6|33871.6|33851.6|0
1699014900000|2023-11-03 12:35:00|33998.1|33978.1|33987.6|33967.6|34013.6|33993.6|33986.6|33966.6|0
1699015200000|2023-11-03 12:40:00|33991.1|33971.1|34004.6|33984.6|34007.1|33987.1|33967.1|33947.1|0
1699015500000|2023-11-03 12:45:00|34006.1|33986.1|34038.1|34018.1|34048.1|34028.1|33994.6|33974.6|0
1699015800000|2023-11-03 12:50:00|34038.6|34018.6|34023.6|34003.6|34038.6|34018.6|34012.1|33992.1|0
1699016100000|2023-11-03 12:55:00|34023.1|34003.1|34013.1|33993.1|34028.6|34008.6|34010.1|33990.1|0
1699016400000|2023-11-03 13:00:00|34012.6|33992.6|34019.1|33999.1|34022.1|34002.1|34004.6|33984.6|0
1699016700000|2023-11-03 13:05:00|34019.6|33999.6|34012.1|33992.1|34024.6|34004.6|34002.6|33982.6|0
1699017000000|2023-11-03 13:10:00|34013.1|33993.1|34023.1|34003.1|34031.6|34011.6|34001.1|33981.1|0
1699017300000|2023-11-03 13:15:00|34021.1|34001.1|34033.1|34013.1|34048.6|34028.6|34020.1|34000.1|0
1699017600000|2023-11-03 13:20:00|34033.6|34013.6|34068.6|34048.6|34075.1|34055.1|34032.6|34012.6|0
1699017900000|2023-11-03 13:25:00|34067.6|34047.6|34028.1|34008.1|34079.1|34059.1|34023.1|34003.1|0
1699018200000|2023-11-03 13:30:00|34025.6|34005.6|34014.1|33994.1|34050.6|34030.6|33997.1|33977.1|0
1699018500000|2023-11-03 13:35:00|34015.1|33995.1|34009.6|33989.6|34033.6|34013.6|33995.6|33975.6|0
1699018800000|2023-11-03 13:40:00|34012.1|33992.1|34028.6|34008.6|34049.1|34029.1|33990.1|33970.1|0
1699019100000|2023-11-03 13:45:00|34030.1|34010.1|34035.6|34015.6|34054.6|34034.6|34008.6|33988.6|0
1699019400000|2023-11-03 13:50:00|34037.6|34017.6|34029.6|34009.6|34048.1|34028.1|34016.6|33996.6|0
1699019700000|2023-11-03 13:55:00|34028.6|34008.6|34031.6|34011.6|34047.1|34027.1|34019.6|33999.6|0
1699020000000|2023-11-03 14:00:00|34032.6|34012.6|34017.4|33997.4|34079.9|34059.9|34016.9|33996.9|0
1699020300000|2023-11-03 14:05:00|34021.9|34001.9|34013.9|33993.9|34028.4|34008.4|34004.4|33984.4|0
1699020600000|2023-11-03 14:10:00|34015.4|33995.4|34012.9|33992.9|34024.4|34004.4|33997.4|33977.4|0
1699020900000|2023-11-03 14:15:00|34011.4|33991.4|34057.9|34037.9|34072.9|34052.9|33994.4|33974.4|0
1699021200000|2023-11-03 14:20:00|34060.7|34040.7|34039.7|34019.7|34060.7|34040.7|34036.2|34016.2|0
1699021500000|2023-11-03 14:25:00|34042.7|34022.7|33995.2|33975.2|34052.7|34032.7|33976.2|33956.2|0
1699021800000|2023-11-03 14:30:00|33995.7|33975.7|33983.2|33963.2|34005.2|33985.2|33978.2|33958.2|0
1699022100000|2023-11-03 14:35:00|33982.7|33962.7|34006.2|33986.2|34014.7|33994.7|33958.7|33938.7|0
1699022400000|2023-11-03 14:40:00|34006.7|33986.7|33986.2|33966.2|34011.2|33991.2|33973.2|33953.2|0
1699022700000|2023-11-03 14:45:00|33990.2|33970.2|33997.2|33977.2|34011.2|33991.2|33985.2|33965.2|0
1699023000000|2023-11-03 14:50:00|33998.7|33978.7|33967.2|33947.2|34006.7|33986.7|33951.7|33931.7|0
1699023300000|2023-11-03 14:55:00|33969.7|33949.7|34016.7|33996.7|34018.2|33998.2|33968.2|33948.2|0
1699023600000|2023-11-03 15:00:00|34017.2|33997.2|34012.7|33992.7|34022.7|34002.7|33996.7|33976.7|0
1699023900000|2023-11-03 15:05:00|34012.2|33992.2|34011.2|33991.2|34022.7|34002.7|33996.7|33976.7|0
1699024200000|2023-11-03 15:10:00|34011.7|33991.7|34018.2|33998.2|34032.7|34012.7|33989.2|33969.2|0
1699024500000|2023-11-03 15:15:00|34020.2|34000.2|34026.7|34006.7|34029.2|34009.2|34003.2|33983.2|0
1699024800000|2023-11-03 15:20:00|34027.7|34007.7|34048.2|34028.2|34054.2|34034.2|34022.2|34002.2|0
1699025100000|2023-11-03 15:25:00|34047.2|34027.2|34024.2|34004.2|34052.2|34032.2|34021.7|34001.7|0
1699025400000|2023-11-03 15:30:00|34028.7|34008.7|34056.7|34036.7|34066.7|34046.7|34028.7|34008.7|0
1699025700000|2023-11-03 15:35:00|34057.2|34037.2|34070.2|34050.2|34070.7|34050.7|34048.2|34028.2|0
1699026000000|2023-11-03 15:40:00|34068.2|34048.2|34080.2|34060.2|34082.7|34062.7|34056.2|34036.2|0
1699026300000|2023-11-03 15:45:00|34078.7|34058.7|34074.2|34054.2|34082.7|34062.7|34065.7|34045.7|0
1699026600000|2023-11-03 15:50:00|34075.2|34055.2|34093.2|34073.2|34105.7|34085.7|34075.2|34055.2|0
1699026900000|2023-11-03 15:55:00|34095.7|34075.7|34091.7|34071.7|34100.2|34080.2|34081.7|34061.7|0
1699027200000|2023-11-03 16:00:00|34090.2|34070.2|34092.2|34072.2|34117.2|34097.2|34089.7|34069.7|0
1699027500000|2023-11-03 16:05:00|34093.2|34073.2|34092.2|34072.2|34098.2|34078.2|34080.7|34060.7|0
1699027800000|2023-11-03 16:10:00|34090.7|34070.7|34107.2|34087.2|34110.7|34090.7|34090.7|34070.7|0
1699028100000|2023-11-03 16:15:00|34105.7|34085.7|34117.7|34097.7|34119.2|34099.2|34099.2|34079.2|0
1699028400000|2023-11-03 16:20:00|34117.2|34097.2|34112.2|34092.2|34120.2|34100.2|34105.2|34085.2|0
1699028700000|2023-11-03 16:25:00|34112.7|34092.7|34110.2|34090.2|34121.2|34101.2|34097.2|34077.2|0
1699029000000|2023-11-03 16:30:00|34111.2|34091.2|34129.2|34109.2|34131.7|34111.7|34111.2|34091.2|0
1699029300000|2023-11-03 16:35:00|34127.7|34107.7|34131.2|34111.2|34133.2|34113.2|34119.2|34099.2|0
1699029600000|2023-11-03 16:40:00|34130.2|34110.2|34119.7|34099.7|34133.2|34113.2|34117.7|34097.7|0
1699029900000|2023-11-03 16:45:00|34118.7|34098.7|34120.2|34100.2|34127.2|34107.2|34112.7|34092.7|0
1699030200000|2023-11-03 16:50:00|34119.2|34099.2|34124.7|34104.7|34136.2|34116.2|34118.2|34098.2|0
1699030500000|2023-11-03 16:55:00|34126.2|34106.2|34151.2|34131.2|34152.7|34132.7|34125.7|34105.7|0
1699030800000|2023-11-03 17:00:00|34150.7|34130.7|34169.2|34149.2|34170.7|34150.7|34143.2|34123.2|0
1699031100000|2023-11-03 17:05:00|34169.7|34149.7|34145.7|34125.7|34174.7|34154.7|34143.7|34123.7|0
1699031400000|2023-11-03 17:10:00|34145.2|34125.2|34120.7|34100.7|34146.7|34126.7|34118.7|34098.7|0
1699031700000|2023-11-03 17:15:00|34122.2|34102.2|34112.7|34092.7|34131.2|34111.2|34109.2|34089.2|0
1699032000000|2023-11-03 17:20:00|34115.2|34095.2|34090.7|34070.7|34120.2|34100.2|34087.2|34067.2|0
1699032300000|2023-11-03 17:25:00|34091.2|34071.2|34095.2|34075.2|34096.2|34076.2|34080.2|34060.2|0
1699032600000|2023-11-03 17:30:00|34095.7|34075.7|34126.7|34106.7|34128.7|34108.7|34095.7|34075.7|0
1699032900000|2023-11-03 17:35:00|34127.2|34107.2|34121.7|34101.7|34128.2|34108.2|34109.2|34089.2|0
1699033200000|2023-11-03 17:40:00|34122.7|34102.7|34099.2|34079.2|34123.2|34103.2|34097.2|34077.2|0
1699033500000|2023-11-03 17:45:00|34098.7|34078.7|34106.7|34086.7|34107.7|34087.7|34086.2|34066.2|0
1699033800000|2023-11-03 17:50:00|34108.2|34088.2|34116.2|34096.2|34117.2|34097.2|34102.2|34082.2|0
1699034100000|2023-11-03 17:55:00|34114.2|34094.2|34134.2|34114.2|34143.2|34123.2|34114.2|34094.2|0
1699034400000|2023-11-03 18:00:00|34133.7|34113.7|34118.2|34098.2|34133.7|34113.7|34115.2|34095.2|0
1699034700000|2023-11-03 18:05:00|34119.2|34099.2|34118.2|34098.2|34122.2|34102.2|34089.7|34069.7|0
1699035000000|2023-11-03 18:10:00|34118.7|34098.7|34125.7|34105.7|34128.2|34108.2|34108.2|34088.2|0
1699035300000|2023-11-03 18:15:00|34126.2|34106.2|34117.7|34097.7|34133.2|34113.2|34110.2|34090.2|0
1699035600000|2023-11-03 18:20:00|34116.6|34096.6|34102.1|34082.1|34125.1|34105.1|34100.6|34080.6|0
1699035900000|2023-11-03 18:25:00|34102.6|34082.6|34132.6|34112.6|34135.6|34115.6|34096.6|34076.6|0
1699036200000|2023-11-03 18:30:00|34135.6|34115.6|34129.6|34109.6|34136.1|34116.1|34120.6|34100.6|0
1699036500000|2023-11-03 18:35:00|34129.1|34109.1|34137.1|34117.1|34143.1|34123.1|34123.6|34103.6|0
1699036800000|2023-11-03 18:40:00|34137.6|34117.6|34143.6|34123.6|34150.6|34130.6|34130.6|34110.6|0
1699037100000|2023-11-03 18:45:00|34144.6|34124.6|34154.1|34134.1|34158.6|34138.6|34135.6|34115.6|0
1699037400000|2023-11-03 18:50:00|34155.6|34135.6|34159.6|34139.6|34164.6|34144.6|34154.1|34134.1|0
1699037700000|2023-11-03 18:55:00|34159.1|34139.1|34159.1|34139.1|34162.6|34142.6|34147.1|34127.1|0
1699038000000|2023-11-03 19:00:00|34158.6|34138.6|34150.6|34130.6|34159.6|34139.6|34147.1|34127.1|0
1699038300000|2023-11-03 19:05:00|34151.6|34131.6|34134.6|34114.6|34158.6|34138.6|34132.6|34112.6|0
1699038600000|2023-11-03 19:10:00|34135.6|34115.6|34136.1|34116.1|34146.6|34126.6|34114.1|34094.1|0
1699038900000|2023-11-03 19:15:00|34134.6|34114.6|34118.6|34098.6|34137.6|34117.6|34118.6|34098.6|0
1699039200000|2023-11-03 19:20:00|34120.6|34100.6|34117.6|34097.6|34126.6|34106.6|34108.6|34088.6|0
1699039500000|2023-11-03 19:25:00|34116.6|34096.6|34106.6|34086.6|34119.6|34099.6|34100.6|34080.6|0
1699039800000|2023-11-03 19:30:00|34103.6|34083.6|34086.6|34066.6|34104.6|34084.6|34082.6|34062.6|0
1699040100000|2023-11-03 19:35:00|34085.6|34065.6|34107.6|34087.6|34110.6|34090.6|34083.1|34063.1|0
1699040400000|2023-11-03 19:40:00|34108.8|34088.8|34106.8|34086.8|34116.3|34096.3|34096.3|34076.3|0
1699040700000|2023-11-03 19:45:00|34103.8|34083.8|34086.8|34066.8|34105.8|34085.8|34080.8|34060.8|0
1699041000000|2023-11-03 19:50:00|34085.8|34065.8|34079.3|34059.3|34092.8|34072.8|34075.3|34055.3|0
1699041300000|2023-11-03 19:55:00|34076.8|34056.8|34074.8|34054.8|34085.8|34065.8|34061.3|34041.3|0
1699041600000|2023-11-03 20:00:00|34072|34052|34092|34072|34100|34080|34068|34048|0
1699041900000|2023-11-03 20:05:00|34091.5|34071.5|34088.5|34068.5|34096|34076|34085|34065|0
1699042200000|2023-11-03 20:10:00|34090|34070|34097.5|34077.5|34098|34078|34087.5|34067.5|0
1699042500000|2023-11-03 20:15:00|34097|34077|34091|34071|34098.5|34078.5|34089.5|34069.5|0
1699042800000|2023-11-03 20:20:00|34090|34070|34092|34072|34093|34073|34088.5|34068.5|0
1699043100000|2023-11-03 20:25:00|34091.5|34071.5|34098|34078|34099|34079|34090.5|34070.5|0
1699043400000|2023-11-03 20:30:00|34097.5|34077.5|34099.5|34079.5|34100.5|34080.5|34097.5|34077.5|0
1699043700000|2023-11-03 20:35:00|34100|34080|34099.5|34079.5|34101|34081|34097|34077|0
1699044000000|2023-11-03 20:40:00|34099|34079|34099.5|34079.5|34101|34081|34098.5|34078.5|0
1699044300000|2023-11-03 20:45:00|34099|34079|34099.5|34079.5|34100.5|34080.5|34098.5|34078.5|0
1699044600000|2023-11-03 20:50:00|34100|34080|34102.5|34082.5|34103.5|34083.5|34096.5|34076.5|0
1699044900000|2023-11-03 20:55:00|34103|34083|34110.8|34090.8|34110.8|34090.8|34100.5|34080.5|0
1699084200000|2023-11-04 07:50:00|34111.9|34091.9|34105.9|34085.9|34111.9|34091.9|34105.9|34085.9|0
1699094100000|2023-11-04 10:35:00|34097.9|34077.9|34097.9|34077.9|34097.9|34077.9|34097.9|34077.9|0
1699100100000|2023-11-04 12:15:00|34096.5|34076.5|34096.5|34076.5|34096.5|34076.5|34096.5|34076.5|0
1699100700000|2023-11-04 12:25:00|34097.3|34077.3|34097.3|34077.3|34097.3|34077.3|34097.3|34077.3|0
1699102200000|2023-11-04 12:50:00|34094.9|34074.9|34094.9|34074.9|34094.9|34074.9|34094.9|34074.9|0
1699109400000|2023-11-04 14:50:00|34094.1|34074.1|34094.9|34074.9|34094.9|34074.9|34094.1|34074.1|0
1699118700000|2023-11-04 17:25:00|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|0
1699126200000|2023-11-04 19:30:00|34093.7|34073.7|34093.7|34073.7|34093.7|34073.7|34093.7|34073.7|0
1699129500000|2023-11-04 20:25:00|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|0
1699129800000|2023-11-04 20:30:00|34094.7|34074.7|34094.7|34074.7|34094.7|34074.7|34094.7|34074.7|0
1699148100000|2023-11-05 01:35:00|34093|34073|34093|34073|34093|34073|34093|34073|0
1699152600000|2023-11-05 02:50:00|34092|34072|34092|34072|34092|34072|34092|34072|0
1699162200000|2023-11-05 05:30:00|34091.8|34071.8|34091.8|34071.8|34091.8|34071.8|34091.8|34071.8|0
1699177500000|2023-11-05 09:45:00|34094.3|34074.3|34094.3|34074.3|34094.3|34074.3|34094.3|34074.3|0
1699179600000|2023-11-05 10:20:00|34095.1|34075.1|34095.1|34075.1|34095.1|34075.1|34095.1|34075.1|0
1699192500000|2023-11-05 13:55:00|34091.9|34071.9|34090.9|34070.9|34091.9|34071.9|34090.9|34070.9|0
1699194600000|2023-11-05 14:30:00|34092.4|34072.4|34092.4|34072.4|34092.4|34072.4|34092.4|34072.4|0
1699196700000|2023-11-05 15:05:00|34093.4|34073.4|34093.4|34073.4|34093.4|34073.4|34093.4|34073.4|0
1699203600000|2023-11-05 17:00:00|34094.4|34074.4|34094.4|34074.4|34094.4|34074.4|34094.4|34074.4|0
1699203900000|2023-11-05 17:05:00|34095.4|34075.4|34095.4|34075.4|34095.4|34075.4|34095.4|34075.4|0
1699204800000|2023-11-05 17:20:00|34095.3|34075.3|34095.3|34075.3|34095.3|34075.3|34095.3|34075.3|0
1699205100000|2023-11-05 17:25:00|34097.3|34077.3|34099.3|34079.3|34099.3|34079.3|34097.3|34077.3|0
1699209300000|2023-11-05 18:35:00|34100.3|34080.3|34100.3|34080.3|34100.3|34080.3|34100.3|34080.3|0
1699209600000|2023-11-05 18:40:00|34101.3|34081.3|34101.3|34081.3|34101.3|34081.3|34101.3|34081.3|0
1699210200000|2023-11-05 18:50:00|34102.1|34082.1|34102.1|34082.1|34102.1|34082.1|34102.1|34082.1|0
1699220400000|2023-11-05 21:40:00|34102|34082|34102|34082|34102|34082|34102|34082|0
1699220700000|2023-11-05 21:45:00|34100.8|34080.8|34100.8|34080.8|34100.8|34080.8|34100.8|34080.8|0
1699225200000|2023-11-05 23:00:00|34103.2|34083.2|34109.7|34089.7|34134.7|34114.7|34098.7|34078.7|0
1699225500000|2023-11-05 23:05:00|34109.2|34089.2|34114.7|34094.7|34117.2|34097.2|34106.2|34086.2|0
1699225800000|2023-11-05 23:10:00|34114.2|34094.2|34108.2|34088.2|34117.2|34097.2|34108.2|34088.2|0
1699226100000|2023-11-05 23:15:00|34108.7|34088.7|34104.7|34084.7|34111.7|34091.7|34103.2|34083.2|0
1699226400000|2023-11-05 23:20:00|34105.2|34085.2|34101.2|34081.2|34110.2|34090.2|34098.2|34078.2|0
1699226700000|2023-11-05 23:25:00|34100.7|34080.7|34096.2|34076.2|34102.2|34082.2|34093.7|34073.7|0
1699227000000|2023-11-05 23:30:00|34096.7|34076.7|34096.2|34076.2|34100.7|34080.7|34094.7|34074.7|0
1699227300000|2023-11-05 23:35:00|34096.7|34076.7|34093.7|34073.7|34100.2|34080.2|34092.2|34072.2|0
1699227600000|2023-11-05 23:40:00|34093.2|34073.2|34086.7|34066.7|34093.2|34073.2|34085.2|34065.2|0
1699227900000|2023-11-05 23:45:00|34087.7|34067.7|34090.7|34070.7|34095.2|34075.2|34081.7|34061.7|0
1699228200000|2023-11-05 23:50:00|34092.2|34072.2|34094.2|34074.2|34098.7|34078.7|34090.7|34070.7|0
1699228500000|2023-11-05 23:55:00|34094.7|34074.7|34094.7|34074.7|34095.7|34075.7|34092.2|34072.2|0
1699228800000|2023-11-06 00:00:00|34095.2|34075.2|34087.2|34067.2|34097.2|34077.2|34085.2|34065.2|0
1699229100000|2023-11-06 00:05:00|34087.7|34067.7|34089.2|34069.2|34092.2|34072.2|34082.7|34062.7|0
1699229400000|2023-11-06 00:10:00|34089.7|34069.7|34085.7|34065.7|34095.2|34075.2|34084.7|34064.7|0
1699229700000|2023-11-06 00:15:00|34086.2|34066.2|34089.2|34069.2|34089.2|34069.2|34082.7|34062.7|0
1699230000000|2023-11-06 00:20:00|34089.7|34069.7|34087.2|34067.2|34094.7|34074.7|34086.2|34066.2|0
1699230300000|2023-11-06 00:25:00|34086.7|34066.7|34088.2|34068.2|34092.2|34072.2|34085.2|34065.2|0
1699230600000|2023-11-06 00:30:00|34088.7|34068.7|34085.2|34065.2|34091.2|34071.2|34082.2|34062.2|0
1699230900000|2023-11-06 00:35:00|34084.7|34064.7|34088.2|34068.2|34090.7|34070.7|34084.2|34064.2|0
1699231200000|2023-11-06 00:40:00|34087.7|34067.7|34088.7|34068.7|34091.7|34071.7|34087.2|34067.2|0
1699231500000|2023-11-06 00:45:00|34089.2|34069.2|34087.7|34067.7|34091.7|34071.7|34082.7|34062.7|0
1699231800000|2023-11-06 00:50:00|34088.2|34068.2|34086.7|34066.7|34089.7|34069.7|34084.7|34064.7|0
1699232100000|2023-11-06 00:55:00|34087.2|34067.2|34089.2|34069.2|34098.7|34078.7|34086.7|34066.7|0
1699232400000|2023-11-06 01:00:00|34089.7|34069.7|34092.2|34072.2|34094.2|34074.2|34087.2|34067.2|0
1699232700000|2023-11-06 01:05:00|34092.7|34072.7|34093.2|34073.2|34098.2|34078.2|34091.2|34071.2|0
1699233000000|2023-11-06 01:10:00|34092.2|34072.2|34095.2|34075.2|34097.2|34077.2|34087.2|34067.2|0
1699233300000|2023-11-06 01:15:00|34095.7|34075.7|34102.2|34082.2|34102.7|34082.7|34091.2|34071.2|0
1699233600000|2023-11-06 01:20:00|34101.7|34081.7|34086.7|34066.7|34101.7|34081.7|34084.2|34064.2|0
1699233900000|2023-11-06 01:25:00|34087.2|34067.2|34088.2|34068.2|34093.2|34073.2|34086.7|34066.7|0
1699234200000|2023-11-06 01:30:00|34088.7|34068.7|34097.2|34077.2|34097.7|34077.7|34088.2|34068.2|0
1699234500000|2023-11-06 01:35:00|34097.7|34077.7|34094.2|34074.2|34098.2|34078.2|34085.2|34065.2|0
1699234800000|2023-11-06 01:40:00|34094.7|34074.7|34093.2|34073.2|34096.2|34076.2|34091.7|34071.7|0
1699235100000|2023-11-06 01:45:00|34092.7|34072.7|34103.2|34083.2|34104.7|34084.7|34092.7|34072.7|0
1699235400000|2023-11-06 01:50:00|34103.7|34083.7|34099.2|34079.2|34103.7|34083.7|34097.2|34077.2|0
1699235700000|2023-11-06 01:55:00|34098.7|34078.7|34097.2|34077.2|34099.7|34079.7|34093.7|34073.7|0
1699236000000|2023-11-06 02:00:00|34100.2|34080.2|34105.7|34085.7|34106.7|34086.7|34099.7|34079.7|0
1699236300000|2023-11-06 02:05:00|34106.2|34086.2|34101.2|34081.2|34106.2|34086.2|34097.7|34077.7|0
1699236600000|2023-11-06 02:10:00|34101.7|34081.7|34103.2|34083.2|34105.2|34085.2|34101.2|34081.2|0
1699236900000|2023-11-06 02:15:00|34102.7|34082.7|34103.2|34083.2|34107.7|34087.7|34101.7|34081.7|0
1699237200000|2023-11-06 02:20:00|34103.7|34083.7|34101.2|34081.2|34104.7|34084.7|34100.2|34080.2|0
1699237500000|2023-11-06 02:25:00|34100.7|34080.7|34095.7|34075.7|34101.2|34081.2|34094.2|34074.2|0
1699237800000|2023-11-06 02:30:00|34096.2|34076.2|34095.7|34075.7|34100.2|34080.2|34094.7|34074.7|0
1699238100000|2023-11-06 02:35:00|34096.2|34076.2|34099.7|34079.7|34101.2|34081.2|34096.2|34076.2|0
1699238400000|2023-11-06 02:40:00|34100.2|34080.2|34102.7|34082.7|34104.2|34084.2|34097.2|34077.2|0
1699238700000|2023-11-06 02:45:00|34102.2|34082.2|34102.7|34082.7|34103.2|34083.2|34099.7|34079.7|0
1699239000000|2023-11-06 02:50:00|34102.2|34082.2|34106.7|34086.7|34106.7|34086.7|34100.2|34080.2|0
1699239300000|2023-11-06 02:55:00|34107.2|34087.2|34102.7|34082.7|34107.2|34087.2|34100.7|34080.7|0
1699239600000|2023-11-06 03:00:00|34103.2|34083.2|34111.5|34091.5|34112|34092|34102.7|34082.7|0
1699239900000|2023-11-06 03:05:00|34112|34092|34106.5|34086.5|34112.5|34092.5|34104.5|34084.5|0
1699240200000|2023-11-06 03:10:00|34107|34087|34102|34082|34109|34089|34101.5|34081.5|0
1699240500000|2023-11-06 03:15:00|34102.5|34082.5|34099.5|34079.5|34103.5|34083.5|34098.5|34078.5|0
1699240800000|2023-11-06 03:20:00|34099|34079|34102|34082|34103|34083|34096.5|34076.5|0
1699241100000|2023-11-06 03:25:00|34101.5|34081.5|34099.5|34079.5|34102|34082|34099|34079|0
1699241400000|2023-11-06 03:30:00|34099|34079|34100.5|34080.5|34102.5|34082.5|34097|34077|0
1699241700000|2023-11-06 03:35:00|34101|34081|34102|34082|34104|34084|34099.5|34079.5|0
1699242000000|2023-11-06 03:40:00|34102.5|34082.5|34102|34082|34105|34085|34101|34081|0
1699242300000|2023-11-06 03:45:00|34102.5|34082.5|34103.5|34083.5|34103.5|34083.5|34098.5|34078.5|0
1699242600000|2023-11-06 03:50:00|34103|34083|34111.5|34091.5|34112|34092|34101.5|34081.5|0
1699242900000|2023-11-06 03:55:00|34110.5|34090.5|34106.5|34086.5|34111.5|34091.5|34106.5|34086.5|0
1699243200000|2023-11-06 04:00:00|34107|34087|34104|34084|34107|34087|34101.5|34081.5|0
1699243500000|2023-11-06 04:05:00|34103.5|34083.5|34111|34091|34111.5|34091.5|34102.5|34082.5|0
1699243800000|2023-11-06 04:10:00|34111.5|34091.5|34113.5|34093.5|34114.5|34094.5|34109.5|34089.5|0
1699244100000|2023-11-06 04:15:00|34113|34093|34113.5|34093.5|34114|34094|34111.5|34091.5|0
1699244400000|2023-11-06 04:20:00|34114|34094|34113.5|34093.5|34114.5|34094.5|34111.5|34091.5|0
1699244700000|2023-11-06 04:25:00|34114|34094|34112|34092|34114|34094|34110|34090|0
1699245000000|2023-11-06 04:30:00|34112.5|34092.5|34109.5|34089.5|34113|34093|34109.5|34089.5|0
1699245300000|2023-11-06 04:35:00|34110|34090|34110|34090|34111|34091|34107|34087|0
1699245600000|2023-11-06 04:40:00|34110.5|34090.5|34108.5|34088.5|34111.5|34091.5|34107.5|34087.5|0
1699245900000|2023-11-06 04:45:00|34108|34088|34106.5|34086.5|34109.5|34089.5|34104.5|34084.5|0
1699246200000|2023-11-06 04:50:00|34106|34086|34102|34082|34106.5|34086.5|34102|34082|0
1699246500000|2023-11-06 04:55:00|34102.5|34082.5|34102|34082|34104.5|34084.5|34099.5|34079.5|0
1699246800000|2023-11-06 05:00:00|34102.5|34082.5|34105|34085|34105.5|34085.5|34102|34082|0
1699247100000|2023-11-06 05:05:00|34104.5|34084.5|34105.5|34085.5|34109|34089|34103.5|34083.5|0
1699247400000|2023-11-06 05:10:00|34106|34086|34109.5|34089.5|34109.5|34089.5|34105.5|34085.5|0
1699247700000|2023-11-06 05:15:00|34109|34089|34106|34086|34111.5|34091.5|34105.5|34085.5|0
1699248000000|2023-11-06 05:20:00|34106.5|34086.5|34109|34089|34113|34093|34106.5|34086.5|0
1699248300000|2023-11-06 05:25:00|34109.5|34089.5|34100.5|34080.5|34109.5|34089.5|34099.5|34079.5|0
1699248600000|2023-11-06 05:30:00|34101|34081|34102.5|34082.5|34104.5|34084.5|34099.5|34079.5|0
1699248900000|2023-11-06 05:35:00|34102|34082|34102|34082|34102.5|34082.5|34098.5|34078.5|0
1699249200000|2023-11-06 05:40:00|34102.5|34082.5|34100|34080|34106.5|34086.5|34100|34080|0
1699249500000|2023-11-06 05:45:00|34100.5|34080.5|34104.5|34084.5|34105|34085|34097.5|34077.5|0
1699249800000|2023-11-06 05:50:00|34104|34084|34104|34084|34105.5|34085.5|34102|34082|0
1699250100000|2023-11-06 05:55:00|34103.5|34083.5|34104|34084|34105.5|34085.5|34101.5|34081.5|0
1699250400000|2023-11-06 06:00:00|34104.5|34084.5|34108|34088|34108|34088|34102|34082|0
1699250700000|2023-11-06 06:05:00|34107.5|34087.5|34106|34086|34110.5|34090.5|34105.5|34085.5|0
1699251000000|2023-11-06 06:10:00|34105.5|34085.5|34098|34078|34106.5|34086.5|34098|34078|0
1699251300000|2023-11-06 06:15:00|34098.5|34078.5|34102|34082|34103|34083|34096|34076|0
1699251600000|2023-11-06 06:20:00|34102.5|34082.5|34102|34082|34105.5|34085.5|34100.5|34080.5|0
1699251900000|2023-11-06 06:25:00|34101.5|34081.5|34100|34080|34104|34084|34096.5|34076.5|0
1699252200000|2023-11-06 06:30:00|34100.5|34080.5|34109.5|34089.5|34110.5|34090.5|34100.5|34080.5|0
1699252500000|2023-11-06 06:35:00|34110|34090|34112.5|34092.5|34116.5|34096.5|34109.5|34089.5|0
1699252800000|2023-11-06 06:40:00|34113|34093|34115|34095|34116.5|34096.5|34110.5|34090.5|0
1699253100000|2023-11-06 06:45:00|34116|34096|34123.5|34103.5|34123.5|34103.5|34116|34096|0
1699253400000|2023-11-06 06:50:00|34123|34103|34117.5|34097.5|34124.5|34104.5|34117|34097|0
1699253700000|2023-11-06 06:55:00|34118|34098|34123.5|34103.5|34123.5|34103.5|34116.5|34096.5|0
1699254000000|2023-11-06 07:00:00|34124.5|34104.5|34117|34097|34125.5|34105.5|34115.5|34095.5|0
1699254300000|2023-11-06 07:05:00|34116.5|34096.5|34110|34090|34121.5|34101.5|34110|34090|0
1699254600000|2023-11-06 07:10:00|34110.5|34090.5|34110.5|34090.5|34114.5|34094.5|34109.5|34089.5|0
1699254900000|2023-11-06 07:15:00|34110|34090|34114.5|34094.5|34115|34095|34106.5|34086.5|0
1699255200000|2023-11-06 07:20:00|34114|34094|34121|34101|34121|34101|34113|34093|0
1699255500000|2023-11-06 07:25:00|34120.5|34100.5|34120.5|34100.5|34125.5|34105.5|34118.5|34098.5|0
1699255800000|2023-11-06 07:30:00|34120|34100|34123|34103|34124.5|34104.5|34114.5|34094.5|0
1699256100000|2023-11-06 07:35:00|34122.5|34102.5|34129|34109|34130|34110|34121.5|34101.5|0
1699256400000|2023-11-06 07:40:00|34129.5|34109.5|34120.5|34100.5|34130.5|34110.5|34120.5|34100.5|0
1699256700000|2023-11-06 07:45:00|34120|34100|34119|34099|34124.5|34104.5|34117|34097|0
1699257000000|2023-11-06 07:50:00|34118.5|34098.5|34117.5|34097.5|34118.5|34098.5|34113|34093|0
1699257300000|2023-11-06 07:55:00|34117|34097|34117|34097|34118.5|34098.5|34111.5|34091.5|0
1699257600000|2023-11-06 08:00:00|34120|34100|34119|34099|34135.5|34115.5|34118|34098|0
1699257900000|2023-11-06 08:05:00|34120|34100|34129.5|34109.5|34134|34114|34112|34092|0
1699258200000|2023-11-06 08:10:00|34129|34109|34136|34116|34137.5|34117.5|34126|34106|0
1699258500000|2023-11-06 08:15:00|34135.5|34115.5|34119|34099|34139.5|34119.5|34119|34099|0
1699258800000|2023-11-06 08:20:00|34120|34100|34128|34108|34139|34119|34118.5|34098.5|0
1699259100000|2023-11-06 08:25:00|34128.5|34108.5|34122|34102|34128.5|34108.5|34116.5|34096.5|0
1699259400000|2023-11-06 08:30:00|34123.5|34103.5|34130|34110|34132|34112|34118|34098|0
1699259700000|2023-11-06 08:35:00|34130.5|34110.5|34129|34109|34135|34115|34125.5|34105.5|0
1699260000000|2023-11-06 08:40:00|34129.5|34109.5|34135|34115|34141|34121|34129|34109|0
1699260300000|2023-11-06 08:45:00|34134.5|34114.5|34120.5|34100.5|34134.5|34114.5|34116.5|34096.5|0
1699260600000|2023-11-06 08:50:00|34121.5|34101.5|34129|34109|34130|34110|34116.5|34096.5|0
1699260900000|2023-11-06 08:55:00|34128|34108|34127|34107|34142.5|34122.5|34124.5|34104.5|0
1699261200000|2023-11-06 09:00:00|34129|34109|34117.5|34097.5|34129|34109|34110|34090|0
1699261500000|2023-11-06 09:05:00|34115|34095|34108|34088|34120|34100|34106.5|34086.5|0
1699261800000|2023-11-06 09:10:00|34108.5|34088.5|34125|34105|34126.5|34106.5|34108.5|34088.5|0
1699262100000|2023-11-06 09:15:00|34125.5|34105.5|34108.5|34088.5|34127|34107|34107.5|34087.5|0
1699262400000|2023-11-06 09:20:00|34107.5|34087.5|34114|34094|34114.5|34094.5|34105.5|34085.5|0
1699262700000|2023-11-06 09:25:00|34114.5|34094.5|34111|34091|34114.5|34094.5|34107|34087|0
1699263000000|2023-11-06 09:30:00|34110.5|34090.5|34102|34082|34111.5|34091.5|34101|34081|0
1699263300000|2023-11-06 09:35:00|34102.5|34082.5|34104.5|34084.5|34108.5|34088.5|34098|34078|0
1699263600000|2023-11-06 09:40:00|34104|34084|34115|34095|34116.5|34096.5|34104|34084|0
1699263900000|2023-11-06 09:45:00|34114.5|34094.5|34103|34083|34115|34095|34103|34083|0
1699264200000|2023-11-06 09:50:00|34101|34081|34107.5|34087.5|34114|34094|34098.5|34078.5|0
1699264500000|2023-11-06 09:55:00|34108|34088|34107|34087|34113.5|34093.5|34102.5|34082.5|0
1699264800000|2023-11-06 10:00:00|34109|34089|34112|34092|34113.5|34093.5|34106|34086|0
1699265100000|2023-11-06 10:05:00|34112.5|34092.5|34114|34094|34114.5|34094.5|34108.5|34088.5|0
1699265400000|2023-11-06 10:10:00|34113.5|34093.5|34111.5|34091.5|34117|34097|34108|34088|0
1699265700000|2023-11-06 10:15:00|34111|34091|34108.5|34088.5|34117.5|34097.5|34108|34088|0
1699266000000|2023-11-06 10:20:00|34109|34089|34111.5|34091.5|34112.5|34092.5|34102.5|34082.5|0
1699266300000|2023-11-06 10:25:00|34110|34090|34106.5|34086.5|34112.5|34092.5|34105.5|34085.5|0
1699266600000|2023-11-06 10:30:00|34107|34087|34102.5|34082.5|34108|34088|34099.5|34079.5|0
1699266900000|2023-11-06 10:35:00|34102|34082|34105.5|34085.5|34105.5|34085.5|34097.5|34077.5|0
1699267200000|2023-11-06 10:40:00|34105|34085|34102|34082|34109|34089|34101.5|34081.5|0
1699267500000|2023-11-06 10:45:00|34101.5|34081.5|34086.5|34066.5|34103.5|34083.5|34086.5|34066.5|0
1699267800000|2023-11-06 10:50:00|34087|34067|34095.5|34075.5|34098|34078|34087|34067|0
1699268100000|2023-11-06 10:55:00|34093.5|34073.5|34100.5|34080.5|34102|34082|34089.5|34069.5|0
1699268400000|2023-11-06 11:00:00|34100|34080|34097.5|34077.5|34102.5|34082.5|34094.5|34074.5|0
1699268700000|2023-11-06 11:05:00|34098|34078|34103|34083|34103|34083|34092|34072|0
1699269000000|2023-11-06 11:10:00|34103.5|34083.5|34110.5|34090.5|34110.5|34090.5|34103|34083|0
1699269300000|2023-11-06 11:15:00|34110|34090|34099.5|34079.5|34110.5|34090.5|34098.5|34078.5|0
1699269600000|2023-11-06 11:20:00|34100|34080|34106.5|34086.5|34108.5|34088.5|34100|34080|0
1699269900000|2023-11-06 11:25:00|34107|34087|34102|34082|34107|34087|34099.5|34079.5|0
1699270200000|2023-11-06 11:30:00|34102.5|34082.5|34119.5|34099.5|34119.5|34099.5|34102.5|34082.5|0
1699270500000|2023-11-06 11:35:00|34119|34099|34124.5|34104.5|34125.5|34105.5|34116.5|34096.5|0
1699270800000|2023-11-06 11:40:00|34125|34105|34128|34108|34130.5|34110.5|34121|34101|0
1699271100000|2023-11-06 11:45:00|34128.5|34108.5|34125|34105|34129.5|34109.5|34122.5|34102.5|0
1699271400000|2023-11-06 11:50:00|34124.5|34104.5|34107.5|34087.5|34126.5|34106.5|34107.5|34087.5|0
1699271700000|2023-11-06 11:55:00|34107|34087|34109|34089|34112.5|34092.5|34104.5|34084.5|0
1699272000000|2023-11-06 12:00:00|34108|34088|34102|34082|34113.5|34093.5|34101|34081|0
1699272300000|2023-11-06 12:05:00|34102.5|34082.5|34102.5|34082.5|34105.5|34085.5|34094.5|34074.5|0
1699272600000|2023-11-06 12:10:00|34103|34083|34094.5|34074.5|34105.5|34085.5|34091.5|34071.5|0
1699272900000|2023-11-06 12:15:00|34095.5|34075.5|34097|34077|34100|34080|34092.5|34072.5|0
1699273200000|2023-11-06 12:20:00|34096.5|34076.5|34101.5|34081.5|34101.5|34081.5|34094.5|34074.5|0
1699273500000|2023-11-06 12:25:00|34102.5|34082.5|34103|34083|34106|34086|34097|34077|0
1699273800000|2023-11-06 12:30:00|34102.5|34082.5|34105|34085|34107.5|34087.5|34096|34076|0
1699274100000|2023-11-06 12:35:00|34104|34084|34115.5|34095.5|34115.5|34095.5|34104|34084|0
1699274400000|2023-11-06 12:40:00|34116.5|34096.5|34112.5|34092.5|34117.5|34097.5|34110|34090|0
1699274700000|2023-11-06 12:45:00|34114.5|34094.5|34114|34094|34121|34101|34111|34091|0
1699275000000|2023-11-06 12:50:00|34113.5|34093.5|34100|34080|34119.5|34099.5|34100|34080|0
1699275300000|2023-11-06 12:55:00|34100.5|34080.5|34107.5|34087.5|34109.5|34089.5|34095|34075|0
1699275600000|2023-11-06 13:00:00|34109.5|34089.5|34103.5|34083.5|34112|34092|34103.5|34083.5|0
1699275900000|2023-11-06 13:05:00|34103|34083|34096.5|34076.5|34103.5|34083.5|34090|34070|0
1699276200000|2023-11-06 13:10:00|34097|34077|34092.5|34072.5|34099|34079|34092|34072|0
1699276500000|2023-11-06 13:15:00|34093.5|34073.5|34093|34073|34097.5|34077.5|34086|34066|0
1699276800000|2023-11-06 13:20:00|34094|34074|34087|34067|34097|34077|34081|34061|0
1699277100000|2023-11-06 13:25:00|34086.5|34066.5|34085|34065|34088.5|34068.5|34080|34060|0
1699277400000|2023-11-06 13:30:00|34085.5|34065.5|34094.5|34074.5|34100.5|34080.5|34084|34064|0
1699277700000|2023-11-06 13:35:00|34095|34075|34099|34079|34100.5|34080.5|34091|34071|0
1699278000000|2023-11-06 13:40:00|34099.5|34079.5|34094.5|34074.5|34103|34083|34088.5|34068.5|0
1699278300000|2023-11-06 13:45:00|34093|34073|34091|34071|34096|34076|34088|34068|0
1699278600000|2023-11-06 13:50:00|34091.5|34071.5|34096.5|34076.5|34097|34077|34082|34062|0
1699278900000|2023-11-06 13:55:00|34096|34076|34087.5|34067.5|34097|34077|34084|34064|0
1699279200000|2023-11-06 14:00:00|34088.5|34068.5|34115|34095|34115|34095|34087|34067|0
1699279500000|2023-11-06 14:05:00|34115.5|34095.5|34112|34092|34117|34097|34107|34087|0
1699279800000|2023-11-06 14:10:00|34111.5|34091.5|34101|34081|34112.5|34092.5|34099|34079|0
1699280100000|2023-11-06 14:15:00|34101.5|34081.5|34107|34087|34112.5|34092.5|34098.5|34078.5|0
1699280400000|2023-11-06 14:20:00|34107.5|34087.5|34104|34084|34109.5|34089.5|34102.5|34082.5|0
1699280700000|2023-11-06 14:25:00|34105|34085|34094|34074|34106|34086|34078|34058|0
1699281000000|2023-11-06 14:30:00|34093.5|34073.5|34159.5|34139.5|34173|34153|34093.5|34073.5|0
1699281300000|2023-11-06 14:35:00|34158|34138|34129|34109|34158|34138|34115.5|34095.5|0
1699281600000|2023-11-06 14:40:00|34127.5|34107.5|34113|34093|34130|34110|34094.5|34074.5|0
1699281900000|2023-11-06 14:45:00|34112|34092|34078.5|34058.5|34121.5|34101.5|34068.5|34048.5|0
1699282200000|2023-11-06 14:50:00|34078.6|34058.6|34090.1|34070.1|34090.1|34070.1|34067.1|34047.1|0
1699282500000|2023-11-06 14:55:00|34087.1|34067.1|34082.1|34062.1|34093.6|34073.6|34069.6|34049.6|0
1699282800000|2023-11-06 15:00:00|34087.1|34067.1|34064.1|34044.1|34087.6|34067.6|34057.1|34037.1|0
1699283100000|2023-11-06 15:05:00|34063.1|34043.1|34075.1|34055.1|34076.1|34056.1|34058.1|34038.1|0
1699283400000|2023-11-06 15:10:00|34074.1|34054.1|34060.6|34040.6|34074.1|34054.1|34052.1|34032.1|0
1699283700000|2023-11-06 15:15:00|34063.6|34043.6|34085.6|34065.6|34089.1|34069.1|34052.1|34032.1|0
1699284000000|2023-11-06 15:20:00|34087.6|34067.6|34090.1|34070.1|34118.1|34098.1|34077.1|34057.1|0
1699284300000|2023-11-06 15:25:00|34089.1|34069.1|34104.1|34084.1|34109.6|34089.6|34089.1|34069.1|0
1699284600000|2023-11-06 15:30:00|34105.6|34085.6|34092.1|34072.1|34108.1|34088.1|34090.6|34070.6|0
1699284900000|2023-11-06 15:35:00|34090.6|34070.6|34122.4|34102.4|34122.9|34102.9|34089.1|34069.1|0
1699285200000|2023-11-06 15:40:00|34121.4|34101.4|34107.4|34087.4|34130.4|34110.4|34104.4|34084.4|0
1699285500000|2023-11-06 15:45:00|34106.4|34086.4|34084.4|34064.4|34106.4|34086.4|34084.4|34064.4|0
1699285800000|2023-11-06 15:50:00|34084.9|34064.9|34087.4|34067.4|34096.9|34076.9|34081.4|34061.4|0
1699286100000|2023-11-06 15:55:00|34087.9|34067.9|34101.9|34081.9|34105.4|34085.4|34087.4|34067.4|0
1699286400000|2023-11-06 16:00:00|34100.9|34080.9|34110.4|34090.4|34115.4|34095.4|34099.4|34079.4|0
1699286700000|2023-11-06 16:05:00|34109.9|34089.9|34115.4|34095.4|34125.4|34105.4|34109.4|34089.4|0
1699287000000|2023-11-06 16:10:00|34114.9|34094.9|34109.4|34089.4|34115.4|34095.4|34092.4|34072.4|0
1699287300000|2023-11-06 16:15:00|34110.4|34090.4|34111.4|34091.4|34112.4|34092.4|34101.9|34081.9|0
1699287600000|2023-11-06 16:20:00|34110.9|34090.9|34109.9|34089.9|34110.9|34090.9|34093.4|34073.4|0
1699287900000|2023-11-06 16:25:00|34109.4|34089.4|34110.4|34090.4|34127.4|34107.4|34105.4|34085.4|0
1699288200000|2023-11-06 16:30:00|34111.4|34091.4|34111.4|34091.4|34112.9|34092.9|34099.4|34079.4|0
1699288500000|2023-11-06 16:35:00|34109.9|34089.9|34107.9|34087.9|34119.4|34099.4|34103.4|34083.4|0
1699288800000|2023-11-06 16:40:00|34111.1|34091.1|34103.6|34083.6|34121.1|34101.1|34102.1|34082.1|0
1699289100000|2023-11-06 16:45:00|34103.1|34083.1|34108.6|34088.6|34116.6|34096.6|34102.6|34082.6|0
1699289400000|2023-11-06 16:50:00|34108.1|34088.1|34110.1|34090.1|34113.6|34093.6|34103.1|34083.1|0
1699289700000|2023-11-06 16:55:00|34112.6|34092.6|34132.6|34112.6|34137.1|34117.1|34112.6|34092.6|0
1699290000000|2023-11-06 17:00:00|34133.1|34113.1|34129.6|34109.6|34139.1|34119.1|34125.6|34105.6|0
1699290300000|2023-11-06 17:05:00|34130.6|34110.6|34129.1|34109.1|34135.1|34115.1|34122.1|34102.1|0
1699290600000|2023-11-06 17:10:00|34128.6|34108.6|34116.1|34096.1|34132.1|34112.1|34111.6|34091.6|0
1699290900000|2023-11-06 17:15:00|34116.6|34096.6|34118.6|34098.6|34128.1|34108.1|34111.1|34091.1|0
1699291200000|2023-11-06 17:20:00|34119.6|34099.6|34112.1|34092.1|34127.6|34107.6|34109.6|34089.6|0
1699291500000|2023-11-06 17:25:00|34111.6|34091.6|34106.6|34086.6|34114.6|34094.6|34104.1|34084.1|0
1699291800000|2023-11-06 17:30:00|34105.6|34085.6|34105.1|34085.1|34113.1|34093.1|34100.1|34080.1|0
1699292100000|2023-11-06 17:35:00|34107.6|34087.6|34097.1|34077.1|34107.6|34087.6|34091.6|34071.6|0
1699292400000|2023-11-06 17:40:00|34096.6|34076.6|34085.1|34065.1|34098.6|34078.6|34082.1|34062.1|0
1699292700000|2023-11-06 17:45:00|34084.6|34064.6|34075.1|34055.1|34088.1|34068.1|34074.6|34054.6|0
1699293000000|2023-11-06 17:50:00|34076.6|34056.6|34083.1|34063.1|34083.1|34063.1|34065.1|34045.1|0
1699293300000|2023-11-06 17:55:00|34082.6|34062.6|34088.6|34068.6|34094.1|34074.1|34079.1|34059.1|0
1699293600000|2023-11-06 18:00:00|34086.4|34066.4|34075.4|34055.4|34088.9|34068.9|34060.4|34040.4|0
1699293900000|2023-11-06 18:05:00|34075.9|34055.9|34069.4|34049.4|34082.9|34062.9|34068.4|34048.4|0
1699294200000|2023-11-06 18:10:00|34069.9|34049.9|34058.4|34038.4|34071.4|34051.4|34053.9|34033.9|0
1699294500000|2023-11-06 18:15:00|34057.4|34037.4|34036.9|34016.9|34058.9|34038.9|34030.4|34010.4|0
1699294800000|2023-11-06 18:20:00|34035.9|34015.9|34059.4|34039.4|34061.9|34041.9|34016.9|33996.9|0
1699295100000|2023-11-06 18:25:00|34060.9|34040.9|34063.9|34043.9|34063.9|34043.9|34048.9|34028.9|0
1699295400000|2023-11-06 18:30:00|34062.4|34042.4|34050.9|34030.9|34062.4|34042.4|34042.9|34022.9|0
1699295700000|2023-11-06 18:35:00|34052.4|34032.4|34064.4|34044.4|34067.9|34047.9|34047.4|34027.4|0
1699296000000|2023-11-06 18:40:00|34065.9|34045.9|34056.4|34036.4|34069.4|34049.4|34053.9|34033.9|0
1699296300000|2023-11-06 18:45:00|34057.4|34037.4|34047.9|34027.9|34060.9|34040.9|34042.9|34022.9|0
1699296600000|2023-11-06 18:50:00|34048.4|34028.4|34039.4|34019.4|34048.9|34028.9|34035.4|34015.4|0
1699296900000|2023-11-06 18:55:00|34038.9|34018.9|34046.9|34026.9|34049.4|34029.4|34033.9|34013.9|0
1699297200000|2023-11-06 19:00:00|34046.4|34026.4|34044.4|34024.4|34056.9|34036.9|34038.4|34018.4|0
1699297500000|2023-11-06 19:05:00|34045.4|34025.4|34021.4|34001.4|34045.4|34025.4|34017.9|33997.9|0
1699297800000|2023-11-06 19:10:00|34021.9|34001.9|34002.9|33982.9|34031.9|34011.9|34001.4|33981.4|0
1699298100000|2023-11-06 19:15:00|34001.9|33981.9|34022.9|34002.9|34026.4|34006.4|33999.9|33979.9|0
1699298400000|2023-11-06 19:20:00|34024.1|34004.1|34012.1|33992.1|34028.1|34008.1|34010.6|33990.6|0
1699298700000|2023-11-06 19:25:00|34011.6|33991.6|34033.6|34013.6|34033.6|34013.6|34011.6|33991.6|0
1699299000000|2023-11-06 19:30:00|34032.1|34012.1|34052.1|34032.1|34056.6|34036.6|34026.6|34006.6|0
1699299300000|2023-11-06 19:35:00|34053.1|34033.1|34049.1|34029.1|34055.6|34035.6|34038.6|34018.6|0
1699299600000|2023-11-06 19:40:00|34048.6|34028.6|34079.6|34059.6|34086.1|34066.1|34048.6|34028.6|0
1699299900000|2023-11-06 19:45:00|34079.1|34059.1|34070.1|34050.1|34086.1|34066.1|34067.1|34047.1|0
1699300200000|2023-11-06 19:50:00|34069.1|34049.1|34083.1|34063.1|34086.1|34066.1|34069.1|34049.1|0
1699300500000|2023-11-06 19:55:00|34081.1|34061.1|34086.6|34066.6|34090.1|34070.1|34080.6|34060.6|0
1699300800000|2023-11-06 20:00:00|34086.1|34066.1|34089.1|34069.1|34089.1|34069.1|34077.6|34057.6|0
1699301100000|2023-11-06 20:05:00|34089.6|34069.6|34084.6|34064.6|34092.1|34072.1|34076.1|34056.1|0
1699301400000|2023-11-06 20:10:00|34085.1|34065.1|34087.1|34067.1|34099.6|34079.6|34085.1|34065.1|0
1699301700000|2023-11-06 20:15:00|34086.1|34066.1|34085.6|34065.6|34090.6|34070.6|34081.1|34061.1|0
1699302000000|2023-11-06 20:20:00|34085.1|34065.1|34084.6|34064.6|34090.1|34070.1|34076.1|34056.1|0
1699302300000|2023-11-06 20:25:00|34085.1|34065.1|34085.1|34065.1|34088.6|34068.6|34074.6|34054.6|0
1699302600000|2023-11-06 20:30:00|34087.1|34067.1|34092.1|34072.1|34096.1|34076.1|34079.6|34059.6|0
1699302900000|2023-11-06 20:35:00|34091.1|34071.1|34078.1|34058.1|34093.1|34073.1|34073.1|34053.1|0
1699303200000|2023-11-06 20:40:00|34079.4|34059.4|34077.9|34057.9|34088.4|34068.4|34067.9|34047.9|0
1699303500000|2023-11-06 20:45:00|34075.9|34055.9|34077.4|34057.4|34078.9|34058.9|34068.9|34048.9|0
1699303800000|2023-11-06 20:50:00|34074.9|34054.9|34077.4|34057.4|34083.4|34063.4|34063.9|34043.9|0
1699304100000|2023-11-06 20:55:00|34076.4|34056.4|34116.9|34096.9|34118.9|34098.9|34074.9|34054.9|0
1699304400000|2023-11-06 21:00:00|34112.9|34092.9|34094.9|34074.9|34120.4|34100.4|34094.9|34074.9|0
1699304700000|2023-11-06 21:05:00|34093.9|34073.9|34092.9|34072.9|34094.9|34074.9|34086.9|34066.9|0
1699305000000|2023-11-06 21:10:00|34092.4|34072.4|34102.9|34082.9|34103.4|34083.4|34087.9|34067.9|0
1699305300000|2023-11-06 21:15:00|34103.9|34083.9|34097.9|34077.9|34104.4|34084.4|34095.4|34075.4|0
1699305600000|2023-11-06 21:20:00|34097.4|34077.4|34090.4|34070.4|34098.9|34078.9|34088.4|34068.4|0
1699305900000|2023-11-06 21:25:00|34089.9|34069.9|34087.4|34067.4|34093.9|34073.9|34086.9|34066.9|0
1699306200000|2023-11-06 21:30:00|34086.9|34066.9|34086.4|34066.4|34088.9|34068.9|34086.4|34066.4|0
1699306500000|2023-11-06 21:35:00|34086.9|34066.9|34084.9|34064.9|34087.4|34067.4|34084.9|34064.9|0
1699306800000|2023-11-06 21:40:00|34085.4|34065.4|34087.9|34067.9|34089.9|34069.9|34084.4|34064.4|0
1699307100000|2023-11-06 21:45:00|34086.9|34066.9|34086.4|34066.4|34087.9|34067.9|34086.4|34066.4|0
1699307400000|2023-11-06 21:50:00|34085.4|34065.4|34084.9|34064.9|34086.4|34066.4|34083.4|34063.4|0
1699307700000|2023-11-06 21:55:00|34084.4|34064.4|34080.8|34060.8|34086.9|34066.9|34079.4|34059.4|0
1699308000000|2023-11-06 22:00:00|34081.4|34061.4|34084|34064|34084.3|34064.3|34081.4|34061.4|0
1699308300000|2023-11-06 22:05:00|34083.7|34063.7|34083.7|34063.7|34084.3|34064.3|34083.4|34063.4|0
1699308600000|2023-11-06 22:10:00|34083.4|34063.4|34084.1|34064.1|34084.1|34064.1|34083.4|34063.4|0
1699308900000|2023-11-06 22:15:00|34083.8|34063.8|34084.9|34064.9|34084.9|34064.9|34082.9|34062.9|0
1699309200000|2023-11-06 22:20:00|34085|34065|34084.4|34064.4|34087.3|34067.3|34083|34063|0
1699309500000|2023-11-06 22:25:00|34085|34065|34083.7|34063.7|34085.1|34065.1|34082.9|34062.9|0
1699309800000|2023-11-06 22:30:00|34083.1|34063.1|34084|34064|34085.1|34065.1|34082.8|34062.8|0
1699310100000|2023-11-06 22:35:00|34084.9|34064.9|34083.2|34063.2|34084.9|34064.9|34082.9|34062.9|0
1699310400000|2023-11-06 22:40:00|34082.8|34062.8|34082.9|34062.9|34083.2|34063.2|34082.8|34062.8|0
1699310700000|2023-11-06 22:45:00|34082.6|34062.6|34082.4|34062.4|34082.6|34062.6|34082.4|34062.4|0
1699311000000|2023-11-06 22:50:00|34082.9|34062.9|34081.9|34061.9|34083.3|34063.3|34081.9|34061.9|0
1699311300000|2023-11-06 22:55:00|34082.2|34062.2|34082.4|34062.4|34083.3|34063.3|34080.4|34060.4|0
1699311600000|2023-11-06 23:00:00|34077.1|34057.1|34075.9|34055.9|34079.9|34059.9|34071.2|34051.2|0
1699311900000|2023-11-06 23:05:00|34076.4|34056.4|34071.9|34051.9|34076.4|34056.4|34068.9|34048.9|0
1699312200000|2023-11-06 23:10:00|34072.4|34052.4|34070.4|34050.4|34075.9|34055.9|34069.9|34049.9|0
1699312500000|2023-11-06 23:15:00|34069.9|34049.9|34064.4|34044.4|34070.9|34050.9|34064.4|34044.4|0
1699312800000|2023-11-06 23:20:00|34065.4|34045.4|34061.4|34041.4|34066.4|34046.4|34057.4|34037.4|0
1699313100000|2023-11-06 23:25:00|34062.4|34042.4|34066|34046|34066.3|34046.3|34061.4|34041.4|0
1699313400000|2023-11-06 23:30:00|34065.5|34045.5|34067|34047|34068.5|34048.5|34065|34045|0
1699313700000|2023-11-06 23:35:00|34066.5|34046.5|34058|34038|34067|34047|34058|34038|0
1699314000000|2023-11-06 23:40:00|34058.5|34038.5|34064|34044|34066|34046|34058.5|34038.5|0
1699314300000|2023-11-06 23:45:00|34064.5|34044.5|34065|34045|34072.5|34052.5|34063.5|34043.5|0
1699314600000|2023-11-06 23:50:00|34065.5|34045.5|34065.5|34045.5|34067.5|34047.5|34063|34043|0
1699314900000|2023-11-06 23:55:00|34066|34046|34065|34045|34069|34049|34064.5|34044.5|0
1699315200000|2023-11-07 00:00:00|34064.5|34044.5|34061.5|34041.5|34067.5|34047.5|34058|34038|0
1699315500000|2023-11-07 00:05:00|34061|34041|34058.5|34038.5|34064.5|34044.5|34057.5|34037.5|0
1699315800000|2023-11-07 00:10:00|34059|34039|34058.5|34038.5|34061|34041|34055.5|34035.5|0
1699316100000|2023-11-07 00:15:00|34059.5|34039.5|34064.5|34044.5|34064.5|34044.5|34059|34039|0
1699316400000|2023-11-07 00:20:00|34065|34045|34056.5|34036.5|34066|34046|34056|34036|0
1699316700000|2023-11-07 00:25:00|34057|34037|34062.5|34042.5|34066|34046|34055.5|34035.5|0
1699317000000|2023-11-07 00:30:00|34063|34043|34057.5|34037.5|34063|34043|34056|34036|0
1699317300000|2023-11-07 00:35:00|34058|34038|34055.5|34035.5|34059|34039|34051|34031|0
1699317600000|2023-11-07 00:40:00|34056|34036|34054|34034|34057|34037|34051|34031|0
1699317900000|2023-11-07 00:45:00|34054.5|34034.5|34048.5|34028.5|34055.5|34035.5|34046.5|34026.5|0
1699318200000|2023-11-07 00:50:00|34049|34029|34050.5|34030.5|34053|34033|34048.5|34028.5|0
1699318500000|2023-11-07 00:55:00|34050|34030|34049|34029|34054|34034|34047|34027|0
1699318800000|2023-11-07 01:00:00|34047.5|34027.5|34042.5|34022.5|34047.5|34027.5|34039|34019|0
1699319100000|2023-11-07 01:05:00|34043.5|34023.5|34044|34024|34050|34030|34042|34022|0
1699319400000|2023-11-07 01:10:00|34044.5|34024.5|34045|34025|34047.5|34027.5|34042.5|34022.5|0
1699319700000|2023-11-07 01:15:00|34045.5|34025.5|34052|34032|34055.5|34035.5|34045.5|34025.5|0
1699320000000|2023-11-07 01:20:00|34053.5|34033.5|34049|34029|34055|34035|34046.5|34026.5|0
1699320300000|2023-11-07 01:25:00|34049.5|34029.5|34051|34031|34053|34033|34048.5|34028.5|0
1699320600000|2023-11-07 01:30:00|34049.5|34029.5|34056|34036|34059.5|34039.5|34048|34028|0
1699320900000|2023-11-07 01:35:00|34055.5|34035.5|34055|34035|34057|34037|34052|34032|0
1699321200000|2023-11-07 01:40:00|34055.5|34035.5|34062.5|34042.5|34062.5|34042.5|34053|34033|0
1699321500000|2023-11-07 01:45:00|34064.5|34044.5|34066.5|34046.5|34070|34050|34061.5|34041.5|0
1699321800000|2023-11-07 01:50:00|34067|34047|34056|34036|34067|34047|34055|34035|0
1699322100000|2023-11-07 01:55:00|34055.5|34035.5|34058|34038|34059|34039|34050.5|34030.5|0
1699322400000|2023-11-07 02:00:00|34058.5|34038.5|34062|34042|34063|34043|34055.5|34035.5|0
1699322700000|2023-11-07 02:05:00|34061.5|34041.5|34051.5|34031.5|34061.5|34041.5|34048.5|34028.5|0
1699323000000|2023-11-07 02:10:00|34051|34031|34048|34028|34053|34033|34046.5|34026.5|0
1699323300000|2023-11-07 02:15:00|34048.5|34028.5|34053.3|34033.3|34054.3|34034.3|34048|34028|0
1699323600000|2023-11-07 02:20:00|34052.8|34032.8|34054.3|34034.3|34054.8|34034.8|34049.3|34029.3|0
1699323900000|2023-11-07 02:25:00|34054.8|34034.8|34051.3|34031.3|34056.3|34036.3|34051.3|34031.3|0
1699324200000|2023-11-07 02:30:00|34050.8|34030.8|34048.8|34028.8|34053.8|34033.8|34048.8|34028.8|0
1699324500000|2023-11-07 02:35:00|34049.3|34029.3|34050.3|34030.3|34053.8|34033.8|34048.3|34028.3|0
1699324800000|2023-11-07 02:40:00|34050.8|34030.8|34048.8|34028.8|34053.3|34033.3|34047.8|34027.8|0
1699325100000|2023-11-07 02:45:00|34049.3|34029.3|34050.3|34030.3|34050.8|34030.8|34047.8|34027.8|0
1699325400000|2023-11-07 02:50:00|34050.8|34030.8|34047.3|34027.3|34051.3|34031.3|34046.8|34026.8|0
1699325700000|2023-11-07 02:55:00|34046.8|34026.8|34048.8|34028.8|34049.3|34029.3|34043.8|34023.8|0
1699326000000|2023-11-07 03:00:00|34048.3|34028.3|34042.8|34022.8|34048.8|34028.8|34041.8|34021.8|0
1699326300000|2023-11-07 03:05:00|34043.8|34023.8|34041.8|34021.8|34044.3|34024.3|34040.3|34020.3|0
1699326600000|2023-11-07 03:10:00|34042.3|34022.3|34041.8|34021.8|34042.8|34022.8|34039.3|34019.3|0
1699326900000|2023-11-07 03:15:00|34042.3|34022.3|34043.3|34023.3|34046.8|34026.8|34039.8|34019.8|0
1699327200000|2023-11-07 03:20:00|34042.8|34022.8|34042.8|34022.8|34043.8|34023.8|34040.3|34020.3|0
1699327500000|2023-11-07 03:25:00|34043.3|34023.3|34042.3|34022.3|34043.8|34023.8|34040.8|34020.8|0
1699327800000|2023-11-07 03:30:00|34041.8|34021.8|34054.3|34034.3|34055.3|34035.3|34035.8|34015.8|0
1699328100000|2023-11-07 03:35:00|34053.8|34033.8|34045.3|34025.3|34055.3|34035.3|34043.8|34023.8|0
1699328400000|2023-11-07 03:40:00|34044.8|34024.8|34038.3|34018.3|34044.8|34024.8|34034.8|34014.8|0
1699328700000|2023-11-07 03:45:00|34038.8|34018.8|34041.3|34021.3|34042.8|34022.8|34036.3|34016.3|0
1699329000000|2023-11-07 03:50:00|34041.8|34021.8|34041.3|34021.3|34043.8|34023.8|34039.8|34019.8|0
1699329300000|2023-11-07 03:55:00|34041.8|34021.8|34044.3|34024.3|34045.8|34025.8|34039.8|34019.8|0
1699329600000|2023-11-07 04:00:00|34044.8|34024.8|34042.3|34022.3|34044.8|34024.8|34041.3|34021.3|0
1699329900000|2023-11-07 04:05:00|34042.8|34022.8|34042.3|34022.3|34043.3|34023.3|34040.8|34020.8|0
1699330200000|2023-11-07 04:10:00|34041.8|34021.8|34042.3|34022.3|34044.3|34024.3|34038.3|34018.3|0
1699330500000|2023-11-07 04:15:00|34042.8|34022.8|34043.3|34023.3|34043.8|34023.8|34039.8|34019.8|0
1699330800000|2023-11-07 04:20:00|34043.8|34023.8|34042.3|34022.3|34044.8|34024.8|34041.3|34021.3|0
1699331100000|2023-11-07 04:25:00|34041.8|34021.8|34039.3|34019.3|34044.3|34024.3|34039.3|34019.3|0
1699331400000|2023-11-07 04:30:00|34039.8|34019.8|34037.3|34017.3|34041.8|34021.8|34036.3|34016.3|0
1699331700000|2023-11-07 04:35:00|34036.8|34016.8|34034.3|34014.3|34037.8|34017.8|34031.8|34011.8|0
1699332000000|2023-11-07 04:40:00|34033.8|34013.8|34032.3|34012.3|34034.3|34014.3|34031.8|34011.8|0
1699332300000|2023-11-07 04:45:00|34032.8|34012.8|34030.3|34010.3|34033.8|34013.8|34029.3|34009.3|0
1699332600000|2023-11-07 04:50:00|34029.8|34009.8|34032.3|34012.3|34034.3|34014.3|34027.8|34007.8|0
1699332900000|2023-11-07 04:55:00|34032.8|34012.8|34030.3|34010.3|34033.3|34013.3|34030.3|34010.3|0
1699333200000|2023-11-07 05:00:00|34031.3|34011.3|34030.8|34010.8|34032.8|34012.8|34027.8|34007.8|0
1699333500000|2023-11-07 05:05:00|34030.3|34010.3|34029.8|34009.8|34030.8|34010.8|34027.8|34007.8|0
1699333800000|2023-11-07 05:10:00|34030.3|34010.3|34030.3|34010.3|34030.8|34010.8|34026.3|34006.3|0
1699334100000|2023-11-07 05:15:00|34030.8|34010.8|34030.3|34010.3|34031.8|34011.8|34028.8|34008.8|0
1699334400000|2023-11-07 05:20:00|34029.8|34009.8|34022.8|34002.8|34029.8|34009.8|34022.3|34002.3|0
1699334700000|2023-11-07 05:25:00|34023.3|34003.3|34022.3|34002.3|34023.8|34003.8|34020.8|34000.8|0
1699335000000|2023-11-07 05:30:00|34022.8|34002.8|34032.8|34012.8|34033.8|34013.8|34021.8|34001.8|0
1699335300000|2023-11-07 05:35:00|34032.3|34012.3|34036.8|34016.8|34037.8|34017.8|34031.8|34011.8|0
1699335600000|2023-11-07 05:40:00|34037.3|34017.3|34031.8|34011.8|34037.3|34017.3|34031.8|34011.8|0
1699335900000|2023-11-07 05:45:00|34031.3|34011.3|34026.8|34006.8|34031.3|34011.3|34025.8|34005.8|0
1699336200000|2023-11-07 05:50:00|34026.3|34006.3|34034.3|34014.3|34034.8|34014.8|34025.8|34005.8|0
1699336500000|2023-11-07 05:55:00|34034.8|34014.8|34034.3|34014.3|34035.8|34015.8|34032.8|34012.8|0
1699336800000|2023-11-07 06:00:00|34034.8|34014.8|34029.3|34009.3|34034.8|34014.8|34028.8|34008.8|0
1699337100000|2023-11-07 06:05:00|34028.8|34008.8|34029.8|34009.8|34034.8|34014.8|34028.8|34008.8|0
1699337400000|2023-11-07 06:10:00|34029.3|34009.3|34023.3|34003.3|34030.8|34010.8|34022.8|34002.8|0
1699337700000|2023-11-07 06:15:00|34023.8|34003.8|34022.8|34002.8|34026.3|34006.3|34019.8|33999.8|0
1699338000000|2023-11-07 06:20:00|34022.3|34002.3|34016.8|33996.8|34022.3|34002.3|34015.3|33995.3|0
1699338300000|2023-11-07 06:25:00|34017.3|33997.3|34013.3|33993.3|34019.3|33999.3|34012.8|33992.8|0
1699338600000|2023-11-07 06:30:00|34014.3|33994.3|34012.3|33992.3|34017.8|33997.8|34009.8|33989.8|0
1699338900000|2023-11-07 06:35:00|34011.8|33991.8|34016.8|33996.8|34017.8|33997.8|34011.8|33991.8|0
1699339200000|2023-11-07 06:40:00|34017.3|33997.3|34018.3|33998.3|34022.3|34002.3|34016.8|33996.8|0
1699339500000|2023-11-07 06:45:00|34018.8|33998.8|34012.3|33992.3|34019.3|33999.3|34010.3|33990.3|0
1699339800000|2023-11-07 06:50:00|34012.8|33992.8|34013.8|33993.8|34015.3|33995.3|34007.3|33987.3|0
1699340100000|2023-11-07 06:55:00|34013.3|33993.3|34016.3|33996.3|34016.8|33996.8|34013.3|33993.3|0
1699340400000|2023-11-07 07:00:00|34016.8|33996.8|34017.3|33997.3|34019.3|33999.3|34011.8|33991.8|0
1699340700000|2023-11-07 07:05:00|34017.8|33997.8|34022.8|34002.8|34025.3|34005.3|34016.8|33996.8|0
1699341000000|2023-11-07 07:10:00|34021.8|34001.8|34024.3|34004.3|34024.8|34004.8|34019.8|33999.8|0
1699341300000|2023-11-07 07:15:00|34024.8|34004.8|34029.8|34009.8|34031.8|34011.8|34021.8|34001.8|0
1699341600000|2023-11-07 07:20:00|34029.3|34009.3|34025.8|34005.8|34032.8|34012.8|34025.3|34005.3|0
1699341900000|2023-11-07 07:25:00|34024.8|34004.8|34018.8|33998.8|34025.8|34005.8|34017.3|33997.3|0
1699342200000|2023-11-07 07:30:00|34019.3|33999.3|34016.8|33996.8|34021.8|34001.8|34015.3|33995.3|0
1699342500000|2023-11-07 07:35:00|34016.3|33996.3|34017.3|33997.3|34020.8|34000.8|34013.8|33993.8|0
1699342800000|2023-11-07 07:40:00|34016.8|33996.8|34013.8|33993.8|34016.8|33996.8|34006.8|33986.8|0
1699343100000|2023-11-07 07:45:00|34013.3|33993.3|34009.8|33989.8|34015.8|33995.8|34009.3|33989.3|0
1699343400000|2023-11-07 07:50:00|34010.3|33990.3|34017.3|33997.3|34017.3|33997.3|34007.8|33987.8|0
1699343700000|2023-11-07 07:55:00|34017.8|33997.8|34021.8|34001.8|34021.8|34001.8|34013.3|33993.3|0
1699344000000|2023-11-07 08:00:00|34024.3|34004.3|34023.8|34003.8|34028.3|34008.3|34010.8|33990.8|0
1699344300000|2023-11-07 08:05:00|34024.3|34004.3|34035.8|34015.8|34040.3|34020.3|34013.8|33993.8|0
1699344600000|2023-11-07 08:10:00|34034.3|34014.3|34048.8|34028.8|34051.8|34031.8|34028.8|34008.8|0
1699344900000|2023-11-07 08:15:00|34048.3|34028.3|34062.8|34042.8|34062.8|34042.8|34042.3|34022.3|0
1699345200000|2023-11-07 08:20:00|34061.8|34041.8|34056.3|34036.3|34068.8|34048.8|34056.3|34036.3|0
1699345500000|2023-11-07 08:25:00|34055.3|34035.3|34038.8|34018.8|34058.8|34038.8|34037.8|34017.8|0
1699345800000|2023-11-07 08:30:00|34039.3|34019.3|34060.8|34040.8|34060.8|34040.8|34037.3|34017.3|0
1699346100000|2023-11-07 08:35:00|34061.8|34041.8|34046.3|34026.3|34061.8|34041.8|34043.3|34023.3|0
1699346400000|2023-11-07 08:40:00|34046.8|34026.8|34054.3|34034.3|34055.8|34035.8|34044.8|34024.8|0
1699346700000|2023-11-07 08:45:00|34053.8|34033.8|34054.8|34034.8|34063.8|34043.8|34052.3|34032.3|0
1699347000000|2023-11-07 08:50:00|34053.8|34033.8|34052.3|34032.3|34062.3|34042.3|34049.3|34029.3|0
1699347300000|2023-11-07 08:55:00|34051.8|34031.8|34053.8|34033.8|34062.3|34042.3|34049.8|34029.8|0
1699347600000|2023-11-07 09:00:00|34055.8|34035.8|34052.3|34032.3|34057.3|34037.3|34049.8|34029.8|0
1699347900000|2023-11-07 09:05:00|34052.8|34032.8|34040.8|34020.8|34054.8|34034.8|34032.3|34012.3|0
1699348200000|2023-11-07 09:10:00|34041.8|34021.8|34037.3|34017.3|34051.3|34031.3|34036.3|34016.3|0
1699348500000|2023-11-07 09:15:00|34036.8|34016.8|34025.8|34005.8|34042.3|34022.3|34025.3|34005.3|0
1699348800000|2023-11-07 09:20:00|34026.3|34006.3|34031.3|34011.3|34031.8|34011.8|34019.8|33999.8|0
1699349100000|2023-11-07 09:25:00|34030.8|34010.8|34033.8|34013.8|34036.3|34016.3|34028.3|34008.3|0
1699349400000|2023-11-07 09:30:00|34033.3|34013.3|34037.3|34017.3|34044.3|34024.3|34028.3|34008.3|0
1699349700000|2023-11-07 09:35:00|34037.8|34017.8|34043.3|34023.3|34052.8|34032.8|34037.8|34017.8|0
1699350000000|2023-11-07 09:40:00|34042.8|34022.8|34028.3|34008.3|34045.8|34025.8|34027.8|34007.8|0
1699350300000|2023-11-07 09:45:00|34027.8|34007.8|34033.3|34013.3|34037.3|34017.3|34026.8|34006.8|0
1699350600000|2023-11-07 09:50:00|34033.8|34013.8|34027.3|34007.3|34036.3|34016.3|34021.8|34001.8|0
1699350900000|2023-11-07 09:55:00|34026.3|34006.3|34019.3|33999.3|34026.3|34006.3|34018.8|33998.8|0
1699351200000|2023-11-07 10:00:00|34018.8|33998.8|34016.3|33996.3|34022.8|34002.8|34016.3|33996.3|0
1699351500000|2023-11-07 10:05:00|34016.8|33996.8|34021.3|34001.3|34022.3|34002.3|34014.3|33994.3|0
1699351800000|2023-11-07 10:10:00|34021.8|34001.8|34026.8|34006.8|34027.8|34007.8|34019.3|33999.3|0
1699352100000|2023-11-07 10:15:00|34027.3|34007.3|34038.8|34018.8|34042.8|34022.8|34025.3|34005.3|0
1699352400000|2023-11-07 10:20:00|34039.3|34019.3|34048.3|34028.3|34048.8|34028.8|34031.3|34011.3|0
1699352700000|2023-11-07 10:25:00|34048.8|34028.8|34064.3|34044.3|34065.3|34045.3|34047.3|34027.3|0
1699353000000|2023-11-07 10:30:00|34063.8|34043.8|34054.3|34034.3|34067.3|34047.3|34052.8|34032.8|0
1699353300000|2023-11-07 10:35:00|34053.8|34033.8|34051.8|34031.8|34061.3|34041.3|34047.8|34027.8|0
1699353600000|2023-11-07 10:40:00|34051.3|34031.3|34050.8|34030.8|34056.8|34036.8|34050.3|34030.3|0
1699353900000|2023-11-07 10:45:00|34050.3|34030.3|34059.3|34039.3|34061.3|34041.3|34045.3|34025.3|0
1699354200000|2023-11-07 10:50:00|34058.8|34038.8|34051.3|34031.3|34060.3|34040.3|34044.8|34024.8|0
1699354500000|2023-11-07 10:55:00|34051.8|34031.8|34048.8|34028.8|34056.3|34036.3|34043.8|34023.8|0
1699354800000|2023-11-07 11:00:00|34047.8|34027.8|34047.3|34027.3|34053.8|34033.8|34044.3|34024.3|0
1699355100000|2023-11-07 11:05:00|34047.8|34027.8|34035.8|34015.8|34047.8|34027.8|34033.8|34013.8|0
1699355400000|2023-11-07 11:10:00|34036.3|34016.3|34035.3|34015.3|34038.3|34018.3|34027.3|34007.3|0
1699355700000|2023-11-07 11:15:00|34034.8|34014.8|34026.8|34006.8|34035.3|34015.3|34021.8|34001.8|0
1699356000000|2023-11-07 11:20:00|34026.3|34006.3|34027.3|34007.3|34038.3|34018.3|34025.3|34005.3|0
1699356300000|2023-11-07 11:25:00|34026.8|34006.8|34022.8|34002.8|34029.3|34009.3|34022.8|34002.8|0
1699356600000|2023-11-07 11:30:00|34023.3|34003.3|34015.8|33995.8|34025.8|34005.8|34013.8|33993.8|0
1699356900000|2023-11-07 11:35:00|34016.3|33996.3|33995.8|33975.8|34016.8|33996.8|33986.3|33966.3|0
1699357200000|2023-11-07 11:40:00|33999.3|33979.3|33992.3|33972.3|34001.3|33981.3|33985.3|33965.3|0
1699357500000|2023-11-07 11:45:00|33992.8|33972.8|34000.3|33980.3|34004.8|33984.8|33992.8|33972.8|0
1699357800000|2023-11-07 11:50:00|33999.8|33979.8|34009.8|33989.8|34010.8|33990.8|33998.8|33978.8|0
1699358100000|2023-11-07 11:55:00|34010.3|33990.3|34018.8|33998.8|34019.3|33999.3|34008.8|33988.8|0
1699358400000|2023-11-07 12:00:00|34020.8|34000.8|34026.3|34006.3|34026.3|34006.3|34012.8|33992.8|0
1699358700000|2023-11-07 12:05:00|34025.8|34005.8|34021.3|34001.3|34027.8|34007.8|34012.8|33992.8|0
1699359000000|2023-11-07 12:10:00|34020.8|34000.8|34021.8|34001.8|34028.8|34008.8|34018.3|33998.3|0
1699359300000|2023-11-07 12:15:00|34021.3|34001.3|34028.3|34008.3|34030.8|34010.8|34017.8|33997.8|0
1699359600000|2023-11-07 12:20:00|34028.8|34008.8|34022.8|34002.8|34030.3|34010.3|34019.8|33999.8|0
1699359900000|2023-11-07 12:25:00|34022.3|34002.3|34016.8|33996.8|34028.3|34008.3|34016.8|33996.8|0
1699360200000|2023-11-07 12:30:00|34016.3|33996.3|34011.8|33991.8|34026.3|34006.3|34011.3|33991.3|0
1699360500000|2023-11-07 12:35:00|34011.3|33991.3|34010.8|33990.8|34017.8|33997.8|34006.8|33986.8|0
1699360800000|2023-11-07 12:40:00|34011.3|33991.3|34013.3|33993.3|34015.3|33995.3|34002.3|33982.3|0
1699361100000|2023-11-07 12:45:00|34012.8|33992.8|34022.3|34002.3|34023.8|34003.8|34008.3|33988.3|0
1699361400000|2023-11-07 12:50:00|34021.8|34001.8|34019.3|33999.3|34023.3|34003.3|34012.3|33992.3|0
1699361700000|2023-11-07 12:55:00|34018.8|33998.8|34031.3|34011.3|34032.3|34012.3|34018.8|33998.8|0
1699362000000|2023-11-07 13:00:00|34030.8|34010.8|34032.8|34012.8|34032.8|34012.8|34023.3|34003.3|0
1699362300000|2023-11-07 13:05:00|34032.3|34012.3|34061.3|34041.3|34061.8|34041.8|34026.8|34006.8|0
1699362600000|2023-11-07 13:10:00|34059.8|34039.8|34050.8|34030.8|34062.3|34042.3|34046.8|34026.8|0
1699362900000|2023-11-07 13:15:00|34051.3|34031.3|34056.8|34036.8|34057.8|34037.8|34044.8|34024.8|0
1699363200000|2023-11-07 13:20:00|34055.8|34035.8|34034.3|34014.3|34057.8|34037.8|34033.8|34013.8|0
1699363500000|2023-11-07 13:25:00|34032.8|34012.8|34034.8|34014.8|34034.8|34014.8|34024.8|34004.8|0
1699363800000|2023-11-07 13:30:00|34035.8|34015.8|34037.3|34017.3|34048.3|34028.3|34034.8|34014.8|0
1699364100000|2023-11-07 13:35:00|34036.3|34016.3|34047.8|34027.8|34056.8|34036.8|34036.3|34016.3|0
1699364400000|2023-11-07 13:40:00|34047.3|34027.3|34046.3|34026.3|34048.8|34028.8|34040.3|34020.3|0
1699364700000|2023-11-07 13:45:00|34043.8|34023.8|34035.3|34015.3|34053.8|34033.8|34033.8|34013.8|0
1699365000000|2023-11-07 13:50:00|34037.3|34017.3|34052.3|34032.3|34053.3|34033.3|34028.8|34008.8|0
1699365300000|2023-11-07 13:55:00|34051.3|34031.3|34062.8|34042.8|34067.3|34047.3|34050.8|34030.8|0
1699365600000|2023-11-07 14:00:00|34061.8|34041.8|34040.3|34020.3|34065.8|34045.8|34040.3|34020.3|0
1699365900000|2023-11-07 14:05:00|34039.8|34019.8|34040.8|34020.8|34046.3|34026.3|34036.3|34016.3|0
1699366200000|2023-11-07 14:10:00|34039.8|34019.8|34031.3|34011.3|34039.8|34019.8|34029.8|34009.8|0
1699366500000|2023-11-07 14:15:00|34030.8|34010.8|34060.8|34040.8|34064.3|34044.3|34030.8|34010.8|0
1699366800000|2023-11-07 14:20:00|34059.8|34039.8|34071.8|34051.8|34084.3|34064.3|34059.8|34039.8|0
1699367100000|2023-11-07 14:25:00|34072.3|34052.3|34084.8|34064.8|34084.8|34064.8|34071.3|34051.3|0
1699367400000|2023-11-07 14:30:00|34088.3|34068.3|34073.3|34053.3|34096.3|34076.3|34056.3|34036.3|0
1699367700000|2023-11-07 14:35:00|34072.8|34052.8|34059.3|34039.3|34077.8|34057.8|34043.3|34023.3|0
1699368000000|2023-11-07 14:40:00|34061.3|34041.3|34076.3|34056.3|34077.8|34057.8|34045.8|34025.8|0
1699368300000|2023-11-07 14:45:00|34074.3|34054.3|34065.8|34045.8|34083.8|34063.8|34055.8|34035.8|0
1699368600000|2023-11-07 14:50:00|34066.8|34046.8|34073.1|34053.1|34085.8|34065.8|34062.3|34042.3|0
1699368900000|2023-11-07 14:55:00|34075.1|34055.1|34088.1|34068.1|34093.1|34073.1|34070.1|34050.1|0
1699369200000|2023-11-07 15:00:00|34087.6|34067.6|34111.1|34091.1|34116.6|34096.6|34087.6|34067.6|0
1699369500000|2023-11-07 15:05:00|34111.6|34091.6|34112.1|34092.1|34118.6|34098.6|34101.6|34081.6|0
1699369800000|2023-11-07 15:10:00|34111.1|34091.1|34111.6|34091.6|34132.1|34112.1|34096.6|34076.6|0
1699370100000|2023-11-07 15:15:00|34111.1|34091.1|34109.6|34089.6|34114.1|34094.1|34090.1|34070.1|0
1699370400000|2023-11-07 15:20:00|34111.8|34091.8|34113.8|34093.8|34117.3|34097.3|34101.8|34081.8|0
1699370700000|2023-11-07 15:25:00|34113.3|34093.3|34150.8|34130.8|34153.3|34133.3|34111.3|34091.3|0
1699371000000|2023-11-07 15:30:00|34148.8|34128.8|34169.8|34149.8|34172.8|34152.8|34140.3|34120.3|0
1699371300000|2023-11-07 15:35:00|34170.8|34150.8|34180.3|34160.3|34188.8|34168.8|34169.8|34149.8|0
1699371600000|2023-11-07 15:40:00|34181.3|34161.3|34174.8|34154.8|34183.3|34163.3|34164.8|34144.8|0
1699371900000|2023-11-07 15:45:00|34173.3|34153.3|34196.8|34176.8|34199.3|34179.3|34166.3|34146.3|0
1699372200000|2023-11-07 15:50:00|34194.8|34174.8|34198.3|34178.3|34204.3|34184.3|34190.3|34170.3|0
1699372500000|2023-11-07 15:55:00|34198.8|34178.8|34186.3|34166.3|34205.8|34185.8|34173.3|34153.3|0
1699372800000|2023-11-07 16:00:00|34187.8|34167.8|34178.8|34158.8|34187.8|34167.8|34169.8|34149.8|0
1699373100000|2023-11-07 16:05:00|34178.3|34158.3|34158.8|34138.8|34183.8|34163.8|34157.3|34137.3|0
1699373400000|2023-11-07 16:10:00|34160.8|34140.8|34155.3|34135.3|34167.3|34147.3|34150.8|34130.8|0
1699373700000|2023-11-07 16:15:00|34154.8|34134.8|34163.8|34143.8|34174.3|34154.3|34152.8|34132.8|0
1699374000000|2023-11-07 16:20:00|34164.8|34144.8|34178.3|34158.3|34180.3|34160.3|34164.3|34144.3|0
1699374300000|2023-11-07 16:25:00|34177.8|34157.8|34175.8|34155.8|34187.3|34167.3|34166.3|34146.3|0
1699374600000|2023-11-07 16:30:00|34177.8|34157.8|34198.8|34178.8|34202.3|34182.3|34174.3|34154.3|0
1699374900000|2023-11-07 16:35:00|34198.3|34178.3|34201.8|34181.8|34210.8|34190.8|34195.8|34175.8|0
1699375200000|2023-11-07 16:40:00|34203.8|34183.8|34207.8|34187.8|34220.3|34200.3|34201.8|34181.8|0
1699375500000|2023-11-07 16:45:00|34206.3|34186.3|34167.8|34147.8|34210.8|34190.8|34161.8|34141.8|0
1699375800000|2023-11-07 16:50:00|34167.3|34147.3|34175.8|34155.8|34181.3|34161.3|34167.3|34147.3|0
1699376100000|2023-11-07 16:55:00|34176.3|34156.3|34175.3|34155.3|34182.8|34162.8|34166.3|34146.3|0
1699376400000|2023-11-07 17:00:00|34174.3|34154.3|34153.3|34133.3|34174.3|34154.3|34151.3|34131.3|0
1699376700000|2023-11-07 17:05:00|34153.8|34133.8|34157.3|34137.3|34166.3|34146.3|34144.8|34124.8|0
1699377000000|2023-11-07 17:10:00|34157.8|34137.8|34150.8|34130.8|34161.8|34141.8|34147.8|34127.8|0
1699377300000|2023-11-07 17:15:00|34147.8|34127.8|34143.3|34123.3|34152.3|34132.3|34131.3|34111.3|0
1699377600000|2023-11-07 17:20:00|34143.8|34123.8|34150.8|34130.8|34150.8|34130.8|34138.8|34118.8|0
1699377900000|2023-11-07 17:25:00|34151.3|34131.3|34140.8|34120.8|34162.8|34142.8|34138.3|34118.3|0
1699378200000|2023-11-07 17:30:00|34138.8|34118.8|34136.8|34116.8|34147.3|34127.3|34112.3|34092.3|0
1699378500000|2023-11-07 17:35:00|34135.8|34115.8|34138.8|34118.8|34145.3|34125.3|34128.8|34108.8|0
1699378800000|2023-11-07 17:40:00|34138.3|34118.3|34139.3|34119.3|34141.3|34121.3|34125.3|34105.3|0
1699379100000|2023-11-07 17:45:00|34140.3|34120.3|34136.3|34116.3|34164.8|34144.8|34131.3|34111.3|0
1699379400000|2023-11-07 17:50:00|34134.8|34114.8|34139.8|34119.8|34145.3|34125.3|34130.3|34110.3|0
1699379700000|2023-11-07 17:55:00|34139.3|34119.3|34164.3|34144.3|34164.3|34144.3|34133.8|34113.8|0
1699380000000|2023-11-07 18:00:00|34165|34145|34179|34159|34185|34165|34158|34138|0
1699380300000|2023-11-07 18:05:00|34178|34158|34186|34166|34186|34166|34170.5|34150.5|0
1699380600000|2023-11-07 18:10:00|34184.5|34164.5|34183|34163|34191.5|34171.5|34178.5|34158.5|0
1699380900000|2023-11-07 18:15:00|34182.5|34162.5|34179.5|34159.5|34188|34168|34171.5|34151.5|0
1699381200000|2023-11-07 18:20:00|34179|34159|34178|34158|34182.5|34162.5|34162.5|34142.5|0
1699381500000|2023-11-07 18:25:00|34177.5|34157.5|34171|34151|34180|34160|34168.5|34148.5|0
1699381800000|2023-11-07 18:30:00|34170.5|34150.5|34171.5|34151.5|34176|34156|34165.5|34145.5|0
1699382100000|2023-11-07 18:35:00|34171|34151|34177|34157|34177.5|34157.5|34166.5|34146.5|0
1699382400000|2023-11-07 18:40:00|34176.5|34156.5|34173|34153|34181.5|34161.5|34164.5|34144.5|0
1699382700000|2023-11-07 18:45:00|34173.5|34153.5|34178.5|34158.5|34186.5|34166.5|34173|34153|0
1699383000000|2023-11-07 18:50:00|34178|34158|34168.5|34148.5|34189|34169|34166.5|34146.5|0
1699383300000|2023-11-07 18:55:00|34169|34149|34174|34154|34180|34160|34153.5|34133.5|0
1699383600000|2023-11-07 19:00:00|34174.5|34154.5|34179.5|34159.5|34185|34165|34169.5|34149.5|0
1699383900000|2023-11-07 19:05:00|34178.5|34158.5|34171.5|34151.5|34179.5|34159.5|34160.5|34140.5|0
1699384200000|2023-11-07 19:10:00|34172|34152|34170.5|34150.5|34177|34157|34168.5|34148.5|0
1699384500000|2023-11-07 19:15:00|34169.5|34149.5|34175.5|34155.5|34182.5|34162.5|34169.5|34149.5|0
1699384800000|2023-11-07 19:20:00|34174|34154|34187|34167|34190|34170|34172.5|34152.5|0
1699385100000|2023-11-07 19:25:00|34186.5|34166.5|34176.8|34156.8|34187|34167|34174.3|34154.3|0
1699385400000|2023-11-07 19:30:00|34177.8|34157.8|34176.3|34156.3|34185.8|34165.8|34174.3|34154.3|0
1699385700000|2023-11-07 19:35:00|34175.8|34155.8|34158.3|34138.3|34175.8|34155.8|34156.3|34136.3|0
1699386000000|2023-11-07 19:40:00|34159.3|34139.3|34156.3|34136.3|34163.8|34143.8|34146.8|34126.8|0
1699386300000|2023-11-07 19:45:00|34155.8|34135.8|34162.3|34142.3|34172.3|34152.3|34153.3|34133.3|0
1699386600000|2023-11-07 19:50:00|34162.8|34142.8|34163.3|34143.3|34171.3|34151.3|34160.8|34140.8|0
1699386900000|2023-11-07 19:55:00|34162.8|34142.8|34160.3|34140.3|34169.3|34149.3|34151.8|34131.8|0
1699387200000|2023-11-07 20:00:00|34161.3|34141.3|34168.8|34148.8|34182.8|34162.8|34159.3|34139.3|0
1699387500000|2023-11-07 20:05:00|34172.3|34152.3|34157.3|34137.3|34173.8|34153.8|34156.8|34136.8|0
1699387800000|2023-11-07 20:10:00|34156.8|34136.8|34159.3|34139.3|34163.3|34143.3|34146.3|34126.3|0
1699388100000|2023-11-07 20:15:00|34158.8|34138.8|34164.8|34144.8|34169.8|34149.8|34152.3|34132.3|0
1699388400000|2023-11-07 20:20:00|34164.3|34144.3|34169.8|34149.8|34176.3|34156.3|34153.3|34133.3|0
1699388700000|2023-11-07 20:25:00|34167.3|34147.3|34175.8|34155.8|34177.3|34157.3|34164.8|34144.8|0
1699389000000|2023-11-07 20:30:00|34178.3|34158.3|34185.8|34165.8|34190.3|34170.3|34175.3|34155.3|0
1699389300000|2023-11-07 20:35:00|34184.3|34164.3|34201.3|34181.3|34204.3|34184.3|34184.3|34164.3|0
1699389600000|2023-11-07 20:40:00|34200|34180|34207|34187|34208.5|34188.5|34196|34176|0
1699389900000|2023-11-07 20:45:00|34205.5|34185.5|34189|34169|34212|34192|34187.5|34167.5|0
1699390200000|2023-11-07 20:50:00|34186.5|34166.5|34143.5|34123.5|34188|34168|34143.5|34123.5|0
1699390500000|2023-11-07 20:55:00|34144.5|34124.5|34163.5|34143.5|34168.5|34148.5|34117.5|34097.5|0
1699390800000|2023-11-07 21:00:00|34164.5|34144.5|34163|34143|34168|34148|34153.5|34133.5|0
1699391100000|2023-11-07 21:05:00|34164.5|34144.5|34170|34150|34170|34150|34156|34136|0
1699391400000|2023-11-07 21:10:00|34169.5|34149.5|34165|34145|34172.5|34152.5|34165|34145|0
1699391700000|2023-11-07 21:15:00|34164.5|34144.5|34164.5|34144.5|34169|34149|34163|34143|0
1699392000000|2023-11-07 21:20:00|34165|34145|34169.5|34149.5|34170|34150|34165|34145|0
1699392300000|2023-11-07 21:25:00|34170|34150|34175|34155|34176|34156|34169.5|34149.5|0
1699392600000|2023-11-07 21:30:00|34174|34154|34174|34154|34176|34156|34172.5|34152.5|0
1699392900000|2023-11-07 21:35:00|34174.5|34154.5|34171|34151|34174.5|34154.5|34171|34151|0
1699393200000|2023-11-07 21:40:00|34171.5|34151.5|34169.5|34149.5|34171.5|34151.5|34168|34148|0
1699393500000|2023-11-07 21:45:00|34169|34149|34166|34146|34169|34149|34163|34143|0
1699393800000|2023-11-07 21:50:00|34165.5|34145.5|34173.5|34153.5|34174|34154|34165.5|34145.5|0
1699394100000|2023-11-07 21:55:00|34174|34154|34177|34157|34179.5|34159.5|34173.5|34153.5|0
1699394400000|2023-11-07 22:00:00|34178.1|34158.1|34177.7|34157.7|34178.4|34158.4|34177.4|34157.4|0
1699394700000|2023-11-07 22:05:00|34177.5|34157.5|34177.9|34157.9|34178.3|34158.3|34176|34156|0
1699395000000|2023-11-07 22:10:00|34177.7|34157.7|34177.9|34157.9|34178.4|34158.4|34176.1|34156.1|0
1699395300000|2023-11-07 22:15:00|34178.2|34158.2|34175.9|34155.9|34178.2|34158.2|34174|34154|0
1699395600000|2023-11-07 22:20:00|34177.6|34157.6|34177.2|34157.2|34177.9|34157.9|34176.2|34156.2|0
1699395900000|2023-11-07 22:25:00|34176.7|34156.7|34176.1|34156.1|34177|34157|34175.5|34155.5|0
1699396200000|2023-11-07 22:30:00|34175.5|34155.5|34176.9|34156.9|34176.9|34156.9|34175.5|34155.5|0
1699396500000|2023-11-07 22:35:00|34179.6|34159.6|34181.8|34161.8|34183.7|34163.7|34179.3|34159.3|0
1699396800000|2023-11-07 22:40:00|34181.5|34161.5|34179.3|34159.3|34185|34165|34177.8|34157.8|0
1699397100000|2023-11-07 22:45:00|34180.5|34160.5|34180.5|34160.5|34180.8|34160.8|34179.6|34159.6|0
1699397400000|2023-11-07 22:50:00|34180.4|34160.4|34179.9|34159.9|34180.4|34160.4|34179.6|34159.6|0
1699397700000|2023-11-07 22:55:00|34179.8|34159.8|34181.8|34161.8|34181.8|34161.8|34179.8|34159.8|0
1699398000000|2023-11-07 23:00:00|34182.7|34162.7|34169.7|34149.7|34182.7|34162.7|34167.7|34147.7|0
1699398300000|2023-11-07 23:05:00|34170.2|34150.2|34173.7|34153.7|34175.7|34155.7|34168.7|34148.7|0
1699398600000|2023-11-07 23:10:00|34173.2|34153.2|34171.7|34151.7|34173.2|34153.2|34167.7|34147.7|0
1699398900000|2023-11-07 23:15:00|34171.2|34151.2|34167.7|34147.7|34174.7|34154.7|34167.7|34147.7|0
1699399200000|2023-11-07 23:20:00|34168.2|34148.2|34165.7|34145.7|34169.2|34149.2|34162.7|34142.7|0
1699399500000|2023-11-07 23:25:00|34165.2|34145.2|34165.7|34145.7|34169.7|34149.7|34164.7|34144.7|0
1699399800000|2023-11-07 23:30:00|34165.2|34145.2|34163.7|34143.7|34169.2|34149.2|34163.2|34143.2|0
1699400100000|2023-11-07 23:35:00|34164.2|34144.2|34163.7|34143.7|34166.2|34146.2|34161.2|34141.2|0
1699400400000|2023-11-07 23:40:00|34163.2|34143.2|34165.7|34145.7|34166.2|34146.2|34162.7|34142.7|0
1699400700000|2023-11-07 23:45:00|34165.2|34145.2|34161.7|34141.7|34165.7|34145.7|34161.2|34141.2|0
1699401000000|2023-11-07 23:50:00|34161.2|34141.2|34164.7|34144.7|34165.7|34145.7|34160.7|34140.7|0
1699401300000|2023-11-07 23:55:00|34165.2|34145.2|34164.7|34144.7|34166.2|34146.2|34162.7|34142.7|0
1699401600000|2023-11-08 00:00:00|34164.2|34144.2|34160.7|34140.7|34165.2|34145.2|34159.2|34139.2|0
1699401900000|2023-11-08 00:05:00|34161.2|34141.2|34164.7|34144.7|34168.2|34148.2|34159.7|34139.7|0
1699402200000|2023-11-08 00:10:00|34164.2|34144.2|34161.7|34141.7|34166.7|34146.7|34161.7|34141.7|0
1699402500000|2023-11-08 00:15:00|34161.2|34141.2|34164.7|34144.7|34165.2|34145.2|34159.7|34139.7|0
1699402800000|2023-11-08 00:20:00|34165.2|34145.2|34165.2|34145.2|34166.2|34146.2|34162.2|34142.2|0
1699403100000|2023-11-08 00:25:00|34164.7|34144.7|34168.2|34148.2|34168.2|34148.2|34161.2|34141.2|0
1699403400000|2023-11-08 00:30:00|34167.7|34147.7|34168.2|34148.2|34168.2|34148.2|34164.7|34144.7|0
1699403700000|2023-11-08 00:35:00|34167.7|34147.7|34160.2|34140.2|34168.2|34148.2|34160.2|34140.2|0
1699404000000|2023-11-08 00:40:00|34159.7|34139.7|34155.2|34135.2|34162.2|34142.2|34154.2|34134.2|0
1699404300000|2023-11-08 00:45:00|34154.7|34134.7|34155.7|34135.7|34158.2|34138.2|34152.2|34132.2|0
1699404600000|2023-11-08 00:50:00|34155.2|34135.2|34153.2|34133.2|34158.2|34138.2|34151.7|34131.7|0
1699404900000|2023-11-08 00:55:00|34153.7|34133.7|34154.2|34134.2|34155.2|34135.2|34151.7|34131.7|0
1699405200000|2023-11-08 01:00:00|34154.7|34134.7|34155.7|34135.7|34158.7|34138.7|34148.7|34128.7|0
1699405500000|2023-11-08 01:05:00|34155.2|34135.2|34153.2|34133.2|34156.7|34136.7|34149.2|34129.2|0
1699405800000|2023-11-08 01:10:00|34152.7|34132.7|34151.7|34131.7|34155.7|34135.7|34150.2|34130.2|0
1699406100000|2023-11-08 01:15:00|34152.2|34132.2|34148.2|34128.2|34155.2|34135.2|34147.2|34127.2|0
1699406400000|2023-11-08 01:20:00|34147.7|34127.7|34148.7|34128.7|34151.2|34131.2|34145.7|34125.7|0
1699406700000|2023-11-08 01:25:00|34149.2|34129.2|34151.2|34131.2|34152.7|34132.7|34147.7|34127.7|0
1699407000000|2023-11-08 01:30:00|34151.7|34131.7|34150.7|34130.7|34152.2|34132.2|34147.7|34127.7|0
1699407300000|2023-11-08 01:35:00|34150.2|34130.2|34148.2|34128.2|34150.2|34130.2|34145.2|34125.2|0
1699407600000|2023-11-08 01:40:00|34148.7|34128.7|34151.7|34131.7|34151.7|34131.7|34145.7|34125.7|0
1699407900000|2023-11-08 01:45:00|34151.2|34131.2|34147.7|34127.7|34151.2|34131.2|34145.7|34125.7|0
1699408200000|2023-11-08 01:50:00|34147.2|34127.2|34150.7|34130.7|34151.2|34131.2|34143.7|34123.7|0
1699408500000|2023-11-08 01:55:00|34150.2|34130.2|34153.2|34133.2|34158.7|34138.7|34150.2|34130.2|0
1699408800000|2023-11-08 02:00:00|34154.2|34134.2|34148.7|34128.7|34154.2|34134.2|34146.2|34126.2|0
1699409100000|2023-11-08 02:05:00|34149.2|34129.2|34159.2|34139.2|34161.7|34141.7|34149.2|34129.2|0
1699409400000|2023-11-08 02:10:00|34159.7|34139.7|34164.7|34144.7|34166.2|34146.2|34158.2|34138.2|0
1699409700000|2023-11-08 02:15:00|34165.2|34145.2|34165.7|34145.7|34169.2|34149.2|34163.7|34143.7|0
1699410000000|2023-11-08 02:20:00|34165.2|34145.2|34162.2|34142.2|34167.2|34147.2|34162.2|34142.2|0
1699410300000|2023-11-08 02:25:00|34162.7|34142.7|34161.7|34141.7|34164.2|34144.2|34160.7|34140.7|0
1699410600000|2023-11-08 02:30:00|34162.2|34142.2|34159.2|34139.2|34162.2|34142.2|34159.2|34139.2|0
1699410900000|2023-11-08 02:35:00|34158.7|34138.7|34157.7|34137.7|34161.2|34141.2|34156.2|34136.2|0
1699411200000|2023-11-08 02:40:00|34158.2|34138.2|34164.7|34144.7|34165.2|34145.2|34157.2|34137.2|0
1699411500000|2023-11-08 02:45:00|34164.2|34144.2|34161.2|34141.2|34164.7|34144.7|34158.2|34138.2|0
1699411800000|2023-11-08 02:50:00|34160.7|34140.7|34160.2|34140.2|34162.2|34142.2|34158.2|34138.2|0
1699412100000|2023-11-08 02:55:00|34160.7|34140.7|34166.7|34146.7|34168.2|34148.2|34158.2|34138.2|0
1699412400000|2023-11-08 03:00:00|34166.2|34146.2|34159.2|34139.2|34167.7|34147.7|34159.2|34139.2|0
1699412700000|2023-11-08 03:05:00|34158.7|34138.7|34158.7|34138.7|34160.2|34140.2|34156.2|34136.2|0
1699413000000|2023-11-08 03:10:00|34159.2|34139.2|34157.2|34137.2|34160.7|34140.7|34156.7|34136.7|0
1699413300000|2023-11-08 03:15:00|34157.7|34137.7|34153.2|34133.2|34157.7|34137.7|34153.2|34133.2|0
1699413600000|2023-11-08 03:20:00|34153.7|34133.7|34154.7|34134.7|34156.2|34136.2|34151.7|34131.7|0
1699413900000|2023-11-08 03:25:00|34155.2|34135.2|34153.2|34133.2|34155.2|34135.2|34152.2|34132.2|0
1699414200000|2023-11-08 03:30:00|34153.7|34133.7|34147.2|34127.2|34155.7|34135.7|34147.2|34127.2|0
1699414500000|2023-11-08 03:35:00|34146.2|34126.2|34143.2|34123.2|34146.7|34126.7|34143.2|34123.2|0
1699414800000|2023-11-08 03:40:00|34142.7|34122.7|34136.7|34116.7|34143.7|34123.7|34136.2|34116.2|0
1699415100000|2023-11-08 03:45:00|34137.2|34117.2|34136.7|34116.7|34141.2|34121.2|34135.2|34115.2|0
1699415400000|2023-11-08 03:50:00|34137.2|34117.2|34133.2|34113.2|34138.7|34118.7|34132.7|34112.7|0
1699415700000|2023-11-08 03:55:00|34132.7|34112.7|34135.7|34115.7|34136.2|34116.2|34128.2|34108.2|0
1699416000000|2023-11-08 04:00:00|34136.2|34116.2|34138.2|34118.2|34139.7|34119.7|34135.2|34115.2|0
1699416300000|2023-11-08 04:05:00|34137.7|34117.7|34137.2|34117.2|34138.2|34118.2|34136.2|34116.2|0
1699416600000|2023-11-08 04:10:00|34137.7|34117.7|34137.7|34117.7|34139.2|34119.2|34136.2|34116.2|0
1699416900000|2023-11-08 04:15:00|34138.2|34118.2|34139.2|34119.2|34140.7|34120.7|34136.2|34116.2|0
1699417200000|2023-11-08 04:20:00|34138.7|34118.7|34139.7|34119.7|34140.2|34120.2|34137.2|34117.2|0
1699417500000|2023-11-08 04:25:00|34139.2|34119.2|34140.2|34120.2|34142.2|34122.2|34136.7|34116.7|0
1699417800000|2023-11-08 04:30:00|34141.2|34121.2|34143.7|34123.7|34144.2|34124.2|34141.2|34121.2|0
1699418100000|2023-11-08 04:35:00|34144.2|34124.2|34144.2|34124.2|34145.2|34125.2|34141.2|34121.2|0
1699418400000|2023-11-08 04:40:00|34144.7|34124.7|34144.7|34124.7|34147.2|34127.2|34143.7|34123.7|0
1699418700000|2023-11-08 04:45:00|34145.2|34125.2|34146.2|34126.2|34149.7|34129.7|34144.7|34124.7|0
1699419000000|2023-11-08 04:50:00|34145.2|34125.2|34146.7|34126.7|34147.2|34127.2|34144.7|34124.7|0
1699419300000|2023-11-08 04:55:00|34146.2|34126.2|34145.2|34125.2|34146.7|34126.7|34144.7|34124.7|0
1699419600000|2023-11-08 05:00:00|34147.2|34127.2|34143.7|34123.7|34149.7|34129.7|34142.7|34122.7|0
1699419900000|2023-11-08 05:05:00|34143.2|34123.2|34147.7|34127.7|34151.2|34131.2|34142.2|34122.2|0
1699420200000|2023-11-08 05:10:00|34147.2|34127.2|34148.2|34128.2|34149.2|34129.2|34145.2|34125.2|0
1699420500000|2023-11-08 05:15:00|34147.7|34127.7|34143.2|34123.2|34148.2|34128.2|34142.2|34122.2|0
1699420800000|2023-11-08 05:20:00|34142.7|34122.7|34142.7|34122.7|34147.7|34127.7|34141.2|34121.2|0
1699421100000|2023-11-08 05:25:00|34143.2|34123.2|34136.2|34116.2|34143.2|34123.2|34135.2|34115.2|0
1699421400000|2023-11-08 05:30:00|34135.7|34115.7|34134.2|34114.2|34141.2|34121.2|34133.2|34113.2|0
1699421700000|2023-11-08 05:35:00|34133.7|34113.7|34140.2|34120.2|34146.7|34126.7|34133.2|34113.2|0
1699422000000|2023-11-08 05:40:00|34140.7|34120.7|34137.7|34117.7|34140.7|34120.7|34135.7|34115.7|0
1699422300000|2023-11-08 05:45:00|34138.2|34118.2|34132.7|34112.7|34138.2|34118.2|34131.7|34111.7|0
1699422600000|2023-11-08 05:50:00|34133.2|34113.2|34131.2|34111.2|34135.2|34115.2|34130.2|34110.2|0
1699422900000|2023-11-08 05:55:00|34131.7|34111.7|34130.7|34110.7|34133.2|34113.2|34126.2|34106.2|0
1699423200000|2023-11-08 06:00:00|34130.2|34110.2|34124.2|34104.2|34131.2|34111.2|34122.7|34102.7|0
1699423500000|2023-11-08 06:05:00|34123.7|34103.7|34122.2|34102.2|34124.2|34104.2|34118.2|34098.2|0
1699423800000|2023-11-08 06:10:00|34121.7|34101.7|34124.7|34104.7|34127.2|34107.2|34120.7|34100.7|0
1699424100000|2023-11-08 06:15:00|34125.2|34105.2|34122.7|34102.7|34127.2|34107.2|34120.2|34100.2|0
1699424400000|2023-11-08 06:20:00|34123.2|34103.2|34125.7|34105.7|34129.2|34109.2|34121.7|34101.7|0
1699424700000|2023-11-08 06:25:00|34124.7|34104.7|34131.2|34111.2|34131.7|34111.7|34122.2|34102.2|0
1699425000000|2023-11-08 06:30:00|34131.7|34111.7|34133.7|34113.7|34134.2|34114.2|34129.2|34109.2|0
1699425300000|2023-11-08 06:35:00|34134.2|34114.2|34125.7|34105.7|34135.7|34115.7|34122.2|34102.2|0
1699425600000|2023-11-08 06:40:00|34125.2|34105.2|34131.2|34111.2|34132.2|34112.2|34124.7|34104.7|0
1699425900000|2023-11-08 06:45:00|34131.7|34111.7|34137.7|34117.7|34138.2|34118.2|34129.2|34109.2|0
1699426200000|2023-11-08 06:50:00|34138.2|34118.2|34124.7|34104.7|34140.7|34120.7|34123.7|34103.7|0
1699426500000|2023-11-08 06:55:00|34124.2|34104.2|34125.7|34105.7|34129.2|34109.2|34124.2|34104.2|0
1699426800000|2023-11-08 07:00:00|34125.2|34105.2|34132.2|34112.2|34135.2|34115.2|34124.7|34104.7|0
1699427100000|2023-11-08 07:05:00|34131.7|34111.7|34129.2|34109.2|34132.2|34112.2|34120.2|34100.2|0
1699427400000|2023-11-08 07:10:00|34129.7|34109.7|34123.7|34103.7|34129.7|34109.7|34123.2|34103.2|0
1699427700000|2023-11-08 07:15:00|34124.2|34104.2|34120.7|34100.7|34125.7|34105.7|34117.7|34097.7|0
1699428000000|2023-11-08 07:20:00|34121.2|34101.2|34118.7|34098.7|34125.7|34105.7|34118.7|34098.7|0
1699428300000|2023-11-08 07:25:00|34119.2|34099.2|34124.2|34104.2|34125.2|34105.2|34119.2|34099.2|0
1699428600000|2023-11-08 07:30:00|34124.7|34104.7|34132.7|34112.7|34136.7|34116.7|34123.7|34103.7|0
1699428900000|2023-11-08 07:35:00|34132.2|34112.2|34130.2|34110.2|34133.7|34113.7|34124.2|34104.2|0
1699429200000|2023-11-08 07:40:00|34129.7|34109.7|34132.7|34112.7|34135.2|34115.2|34128.7|34108.7|0
1699429500000|2023-11-08 07:45:00|34133.2|34113.2|34132.2|34112.2|34135.2|34115.2|34130.2|34110.2|0
1699429800000|2023-11-08 07:50:00|34131.7|34111.7|34135.2|34115.2|34138.2|34118.2|34131.2|34111.2|0
1699430100000|2023-11-08 07:55:00|34135.7|34115.7|34134.2|34114.2|34135.7|34115.7|34126.7|34106.7|0
1699430400000|2023-11-08 08:00:00|34135.2|34115.2|34133.7|34113.7|34152.2|34132.2|34126.2|34106.2|0
1699430700000|2023-11-08 08:05:00|34132.7|34112.7|34142.7|34122.7|34147.7|34127.7|34132.2|34112.2|0
1699431000000|2023-11-08 08:10:00|34142.2|34122.2|34142.2|34122.2|34154.7|34134.7|34141.7|34121.7|0
1699431300000|2023-11-08 08:15:00|34142.7|34122.7|34150.7|34130.7|34158.7|34138.7|34139.7|34119.7|0
1699431600000|2023-11-08 08:20:00|34153.2|34133.2|34171.7|34151.7|34173.2|34153.2|34153.2|34133.2|0
1699431900000|2023-11-08 08:25:00|34171.2|34151.2|34178.7|34158.7|34178.7|34158.7|34164.2|34144.2|0
1699432200000|2023-11-08 08:30:00|34175.7|34155.7|34177.7|34157.7|34178.7|34158.7|34167.2|34147.2|0
1699432500000|2023-11-08 08:35:00|34177.2|34157.2|34171.7|34151.7|34179.2|34159.2|34169.2|34149.2|0
1699432800000|2023-11-08 08:40:00|34172.2|34152.2|34178.2|34158.2|34182.2|34162.2|34168.7|34148.7|0
1699433100000|2023-11-08 08:45:00|34177.7|34157.7|34183.7|34163.7|34184.2|34164.2|34175.2|34155.2|0
1699433400000|2023-11-08 08:50:00|34181.7|34161.7|34173.2|34153.2|34184.7|34164.7|34172.2|34152.2|0
1699433700000|2023-11-08 08:55:00|34171.7|34151.7|34175.7|34155.7|34182.7|34162.7|34171.7|34151.7|0
1699434000000|2023-11-08 09:00:00|34174.7|34154.7|34165.7|34145.7|34177.2|34157.2|34161.2|34141.2|0
1699434300000|2023-11-08 09:05:00|34166.2|34146.2|34169.7|34149.7|34172.7|34152.7|34163.2|34143.2|0
1699434600000|2023-11-08 09:10:00|34170.2|34150.2|34156.2|34136.2|34170.2|34150.2|34152.2|34132.2|0
1699434900000|2023-11-08 09:15:00|34157.2|34137.2|34155.2|34135.2|34161.2|34141.2|34149.7|34129.7|0
1699435200000|2023-11-08 09:20:00|34154.7|34134.7|34162.2|34142.2|34165.2|34145.2|34151.7|34131.7|0
1699435500000|2023-11-08 09:25:00|34162.7|34142.7|34149.2|34129.2|34164.2|34144.2|34149.2|34129.2|0
1699435800000|2023-11-08 09:30:00|34149.7|34129.7|34150.7|34130.7|34154.7|34134.7|34144.2|34124.2|0
1699436100000|2023-11-08 09:35:00|34151.2|34131.2|34155.7|34135.7|34163.7|34143.7|34151.2|34131.2|0
1699436400000|2023-11-08 09:40:00|34155.2|34135.2|34167.2|34147.2|34168.2|34148.2|34154.7|34134.7|0
1699436700000|2023-11-08 09:45:00|34166.7|34146.7|34163.7|34143.7|34170.2|34150.2|34162.2|34142.2|0
1699437000000|2023-11-08 09:50:00|34163.2|34143.2|34166.7|34146.7|34167.2|34147.2|34161.2|34141.2|0
1699437300000|2023-11-08 09:55:00|34166.2|34146.2|34157.7|34137.7|34170.7|34150.7|34156.7|34136.7|0
1699437600000|2023-11-08 10:00:00|34156.2|34136.2|34158.7|34138.7|34160.2|34140.2|34152.2|34132.2|0
1699437900000|2023-11-08 10:05:00|34159.2|34139.2|34162.7|34142.7|34163.2|34143.2|34155.7|34135.7|0
1699438200000|2023-11-08 10:10:00|34162.2|34142.2|34155.2|34135.2|34165.2|34145.2|34154.7|34134.7|0
1699438500000|2023-11-08 10:15:00|34154.7|34134.7|34163.2|34143.2|34164.2|34144.2|34154.7|34134.7|0
1699438800000|2023-11-08 10:20:00|34164.2|34144.2|34150.2|34130.2|34165.2|34145.2|34149.2|34129.2|0
1699439100000|2023-11-08 10:25:00|34150.7|34130.7|34145.2|34125.2|34151.2|34131.2|34144.7|34124.7|0
1699439400000|2023-11-08 10:30:00|34146.7|34126.7|34150.7|34130.7|34155.2|34135.2|34145.7|34125.7|0
1699439700000|2023-11-08 10:35:00|34151.2|34131.2|34157.2|34137.2|34157.2|34137.2|34146.2|34126.2|0
1699440000000|2023-11-08 10:40:00|34156.7|34136.7|34161.7|34141.7|34165.2|34145.2|34155.7|34135.7|0
1699440300000|2023-11-08 10:45:00|34162.2|34142.2|34170.7|34150.7|34175.7|34155.7|34161.2|34141.2|0
1699440600000|2023-11-08 10:50:00|34171.2|34151.2|34171.7|34151.7|34175.2|34155.2|34169.2|34149.2|0
1699440900000|2023-11-08 10:55:00|34171.2|34151.2|34168.7|34148.7|34172.7|34152.7|34167.2|34147.2|0
1699441200000|2023-11-08 11:00:00|34169.2|34149.2|34175.7|34155.7|34176.2|34156.2|34168.7|34148.7|0
1699441500000|2023-11-08 11:05:00|34176.2|34156.2|34176.2|34156.2|34181.2|34161.2|34171.7|34151.7|0
1699441800000|2023-11-08 11:10:00|34175.7|34155.7|34179.7|34159.7|34180.7|34160.7|34175.2|34155.2|0
1699442100000|2023-11-08 11:15:00|34180.2|34160.2|34180.7|34160.7|34185.2|34165.2|34178.2|34158.2|0
1699442400000|2023-11-08 11:20:00|34181.2|34161.2|34194.2|34174.2|34194.2|34174.2|34180.2|34160.2|0
1699442700000|2023-11-08 11:25:00|34193.7|34173.7|34194.7|34174.7|34196.7|34176.7|34186.7|34166.7|0
1699443000000|2023-11-08 11:30:00|34195.2|34175.2|34197.2|34177.2|34198.7|34178.7|34191.7|34171.7|0
1699443300000|2023-11-08 11:35:00|34196.7|34176.7|34196.2|34176.2|34200.7|34180.7|34195.2|34175.2|0
1699443600000|2023-11-08 11:40:00|34196.7|34176.7|34190.2|34170.2|34200.2|34180.2|34190.2|34170.2|0
1699443900000|2023-11-08 11:45:00|34190.7|34170.7|34188.2|34168.2|34192.2|34172.2|34185.7|34165.7|0
1699444200000|2023-11-08 11:50:00|34187.7|34167.7|34191.7|34171.7|34192.2|34172.2|34186.2|34166.2|0
1699444500000|2023-11-08 11:55:00|34192.2|34172.2|34184.7|34164.7|34193.2|34173.2|34182.2|34162.2|0
1699444800000|2023-11-08 12:00:00|34184.2|34164.2|34170.2|34150.2|34186.7|34166.7|34169.7|34149.7|0
1699445100000|2023-11-08 12:05:00|34169.7|34149.7|34176.2|34156.2|34177.2|34157.2|34169.7|34149.7|0
1699445400000|2023-11-08 12:10:00|34175.2|34155.2|34169.7|34149.7|34175.2|34155.2|34168.7|34148.7|0
1699445700000|2023-11-08 12:15:00|34170.7|34150.7|34176.2|34156.2|34176.7|34156.7|34169.2|34149.2|0
1699446000000|2023-11-08 12:20:00|34175.7|34155.7|34186.2|34166.2|34187.7|34167.7|34174.2|34154.2|0
1699446300000|2023-11-08 12:25:00|34186.7|34166.7|34188.2|34168.2|34190.2|34170.2|34184.2|34164.2|0
1699446600000|2023-11-08 12:30:00|34187.2|34167.2|34189.2|34169.2|34190.7|34170.7|34181.7|34161.7|0
1699446900000|2023-11-08 12:35:00|34189.7|34169.7|34182.2|34162.2|34189.7|34169.7|34179.2|34159.2|0
1699447200000|2023-11-08 12:40:00|34184.2|34164.2|34185.2|34165.2|34188.7|34168.7|34181.2|34161.2|0
1699447500000|2023-11-08 12:45:00|34185.7|34165.7|34191.2|34171.2|34193.2|34173.2|34184.7|34164.7|0
1699447800000|2023-11-08 12:50:00|34190.2|34170.2|34192.2|34172.2|34192.2|34172.2|34184.2|34164.2|0
1699448100000|2023-11-08 12:55:00|34191.2|34171.2|34194.7|34174.7|34201.2|34181.2|34191.2|34171.2|0
1699448400000|2023-11-08 13:00:00|34195.2|34175.2|34222.7|34202.7|34225.2|34205.2|34195.2|34175.2|0
1699448700000|2023-11-08 13:05:00|34221.7|34201.7|34210.7|34190.7|34221.7|34201.7|34207.2|34187.2|0
1699449000000|2023-11-08 13:10:00|34210.2|34190.2|34194.7|34174.7|34211.2|34191.2|34189.2|34169.2|0
1699449300000|2023-11-08 13:15:00|34194.2|34174.2|34189.2|34169.2|34195.2|34175.2|34181.7|34161.7|0
1699449600000|2023-11-08 13:20:00|34189.7|34169.7|34197.7|34177.7|34204.2|34184.2|34189.7|34169.7|0
1699449900000|2023-11-08 13:25:00|34196.7|34176.7|34195.2|34175.2|34206.7|34186.7|34193.2|34173.2|0
1699450200000|2023-11-08 13:30:00|34196.7|34176.7|34193.7|34173.7|34204.2|34184.2|34193.7|34173.7|0
1699450500000|2023-11-08 13:35:00|34195.7|34175.7|34192.7|34172.7|34200.7|34180.7|34187.7|34167.7|0
1699450800000|2023-11-08 13:40:00|34193.2|34173.2|34196.7|34176.7|34202.2|34182.2|34191.2|34171.2|0
1699451100000|2023-11-08 13:45:00|34195.7|34175.7|34196.2|34176.2|34201.7|34181.7|34194.7|34174.7|0
1699451400000|2023-11-08 13:50:00|34195.7|34175.7|34200.2|34180.2|34202.2|34182.2|34189.7|34169.7|0
1699451700000|2023-11-08 13:55:00|34201.2|34181.2|34202.2|34182.2|34208.2|34188.2|34200.7|34180.7|0
1699452000000|2023-11-08 14:00:00|34201.7|34181.7|34210.7|34190.7|34219.2|34199.2|34201.7|34181.7|0
1699452300000|2023-11-08 14:05:00|34211.7|34191.7|34212.2|34192.2|34217.7|34197.7|34209.2|34189.2|0
1699452600000|2023-11-08 14:10:00|34211.7|34191.7|34216.7|34196.7|34218.7|34198.7|34211.7|34191.7|0
1699452900000|2023-11-08 14:15:00|34214.7|34194.7|34221.2|34201.2|34228.2|34208.2|34214.7|34194.7|0
1699453200000|2023-11-08 14:20:00|34220.2|34200.2|34223.2|34203.2|34224.2|34204.2|34216.2|34196.2|0
1699453500000|2023-11-08 14:25:00|34222.7|34202.7|34220.7|34200.7|34231.7|34211.7|34219.7|34199.7|0
1699453800000|2023-11-08 14:30:00|34221.2|34201.2|34233.6|34213.6|34249.2|34229.2|34196.2|34176.2|0
1699454100000|2023-11-08 14:35:00|34234.1|34214.1|34221.2|34201.2|34237.6|34217.6|34210.6|34190.6|0
1699454400000|2023-11-08 14:40:00|34222.2|34202.2|34223.5|34203.5|34232.5|34212.5|34214|34194|0
1699454700000|2023-11-08 14:45:00|34223|34203|34260.4|34240.4|34260.4|34240.4|34213.3|34193.3|0
1699455000000|2023-11-08 14:50:00|34262.1|34242.1|34235.1|34215.1|34262.1|34242.1|34232.6|34212.6|0
1699455300000|2023-11-08 14:55:00|34234.6|34214.6|34241.2|34221.2|34243.2|34223.2|34220.7|34200.7|0
1699455600000|2023-11-08 15:00:00|34249.7|34229.7|34201|34181|34251.7|34231.7|34199|34179|0
1699455900000|2023-11-08 15:05:00|34202|34182|34214.9|34194.9|34218.4|34198.4|34192|34172|0
1699456200000|2023-11-08 15:10:00|34216.9|34196.9|34220.4|34200.4|34235.4|34215.4|34203.4|34183.4|0
1699456500000|2023-11-08 15:15:00|34221.9|34201.9|34226.6|34206.6|34231.3|34211.3|34205.9|34185.9|0
1699456800000|2023-11-08 15:20:00|34228.2|34208.2|34199.2|34179.2|34228.2|34208.2|34197.3|34177.3|0
1699457100000|2023-11-08 15:25:00|34199.7|34179.7|34207.7|34187.7|34214.7|34194.7|34191.7|34171.7|0
1699457400000|2023-11-08 15:30:00|34206.7|34186.7|34189.3|34169.3|34215.2|34195.2|34181.1|34161.1|0
1699457700000|2023-11-08 15:35:00|34186.8|34166.8|34174|34154|34190.3|34170.3|34169|34149|0
1699458000000|2023-11-08 15:40:00|34173|34153|34198|34178|34199.5|34179.5|34172|34152|0
1699458300000|2023-11-08 15:45:00|34198.5|34178.5|34182.5|34162.5|34201.5|34181.5|34172.5|34152.5|0
1699458600000|2023-11-08 15:50:00|34179|34159|34161.2|34141.2|34179.5|34159.5|34158.2|34138.2|0
1699458900000|2023-11-08 15:55:00|34161.7|34141.7|34155.2|34135.2|34174.2|34154.2|34153.2|34133.2|0
1699459200000|2023-11-08 16:00:00|34154.7|34134.7|34158.7|34138.7|34167.2|34147.2|34153.2|34133.2|0
1699459500000|2023-11-08 16:05:00|34159.7|34139.7|34147.7|34127.7|34160.2|34140.2|34139.2|34119.2|0
1699459800000|2023-11-08 16:10:00|34148.7|34128.7|34167.2|34147.2|34171.2|34151.2|34147.2|34127.2|0
1699460100000|2023-11-08 16:15:00|34167.7|34147.7|34177.7|34157.7|34187.2|34167.2|34160.7|34140.7|0
1699460400000|2023-11-08 16:20:00|34176.7|34156.7|34130.2|34110.2|34178.7|34158.7|34119.2|34099.2|0
1699460700000|2023-11-08 16:25:00|34128.2|34108.2|34137.2|34117.2|34145.7|34125.7|34122.2|34102.2|0
1699461000000|2023-11-08 16:30:00|34138.7|34118.7|34129.2|34109.2|34149.2|34129.2|34120.2|34100.2|0
1699461300000|2023-11-08 16:35:00|34130.2|34110.2|34112.5|34092.5|34133|34113|34109.5|34089.5|0
1699461600000|2023-11-08 16:40:00|34113.7|34093.7|34131.7|34111.7|34134.2|34114.2|34111.2|34091.2|0
1699461900000|2023-11-08 16:45:00|34132.7|34112.7|34122.7|34102.7|34138.2|34118.2|34116.7|34096.7|0
1699462200000|2023-11-08 16:50:00|34123.7|34103.7|34112.7|34092.7|34123.7|34103.7|34096.2|34076.2|0
1699462500000|2023-11-08 16:55:00|34113.7|34093.7|34089.4|34069.4|34113.7|34093.7|34079.9|34059.9|0
1699462800000|2023-11-08 17:00:00|34088.9|34068.9|34061.9|34041.9|34094.4|34074.4|34051.9|34031.9|0
1699463100000|2023-11-08 17:05:00|34060.9|34040.9|34016.6|33996.6|34070|34050|34004.6|33984.6|0
1699463400000|2023-11-08 17:10:00|34016.1|33996.1|34034.6|34014.6|34047.1|34027.1|34011.1|33991.1|0
1699463700000|2023-11-08 17:15:00|34032.1|34012.1|34046.6|34026.6|34049.6|34029.6|34023.6|34003.6|0
1699464000000|2023-11-08 17:20:00|34045.6|34025.6|34049.6|34029.6|34058.6|34038.6|34044.1|34024.1|0
1699464300000|2023-11-08 17:25:00|34048.6|34028.6|34050.6|34030.6|34057.6|34037.6|34037.1|34017.1|0
1699464600000|2023-11-08 17:30:00|34047.6|34027.6|34059.6|34039.6|34059.6|34039.6|34032.6|34012.6|0
1699464900000|2023-11-08 17:35:00|34058.6|34038.6|34071.1|34051.1|34073.6|34053.6|34051.6|34031.6|0
1699465200000|2023-11-08 17:40:00|34068.1|34048.1|34063.1|34043.1|34068.6|34048.6|34051.6|34031.6|0
1699465500000|2023-11-08 17:45:00|34061.6|34041.6|34052.1|34032.1|34063.1|34043.1|34044.6|34024.6|0
1699465800000|2023-11-08 17:50:00|34051.6|34031.6|34043.6|34023.6|34051.6|34031.6|34040.6|34020.6|0
1699466100000|2023-11-08 17:55:00|34043.1|34023.1|34059.1|34039.1|34059.6|34039.6|34036.6|34016.6|0
1699466400000|2023-11-08 18:00:00|34058.9|34038.9|34077.9|34057.9|34087.4|34067.4|34049.4|34029.4|0
1699466700000|2023-11-08 18:05:00|34076.4|34056.4|34083.9|34063.9|34092.9|34072.9|34075.4|34055.4|0
1699467000000|2023-11-08 18:10:00|34084.4|34064.4|34048.4|34028.4|34084.4|34064.4|34048.4|34028.4|0
1699467300000|2023-11-08 18:15:00|34048.9|34028.9|34038.1|34018.1|34055.6|34035.6|34036.1|34016.1|0
1699467600000|2023-11-08 18:20:00|34037.1|34017.1|34064.1|34044.1|34065.6|34045.6|34029.6|34009.6|0
1699467900000|2023-11-08 18:25:00|34064.6|34044.6|34072.6|34052.6|34075.6|34055.6|34055.1|34035.1|0
1699468200000|2023-11-08 18:30:00|34073.6|34053.6|34080.1|34060.1|34084.6|34064.6|34071.1|34051.1|0
1699468500000|2023-11-08 18:35:00|34080.6|34060.6|34089.6|34069.6|34096.6|34076.6|34078.6|34058.6|0
1699468800000|2023-11-08 18:40:00|34088.6|34068.6|34096.8|34076.8|34098.6|34078.6|34086.6|34066.6|0
1699469100000|2023-11-08 18:45:00|34096.3|34076.3|34084.8|34064.8|34099.3|34079.3|34080.3|34060.3|0
1699469400000|2023-11-08 18:50:00|34084.3|34064.3|34089.8|34069.8|34094.3|34074.3|34084.3|34064.3|0
1699469700000|2023-11-08 18:55:00|34089.3|34069.3|34082.8|34062.8|34093.3|34073.3|34075.3|34055.3|0
1699470000000|2023-11-08 19:00:00|34080.8|34060.8|34108.3|34088.3|34117.8|34097.8|34074.3|34054.3|0
1699470300000|2023-11-08 19:05:00|34108.8|34088.8|34107.3|34087.3|34115.3|34095.3|34103.8|34083.8|0
1699470600000|2023-11-08 19:10:00|34108.8|34088.8|34097.3|34077.3|34109.3|34089.3|34093.3|34073.3|0
1699470900000|2023-11-08 19:15:00|34097.8|34077.8|34100.8|34080.8|34108.3|34088.3|34094.8|34074.8|0
1699471200000|2023-11-08 19:20:00|34100.5|34080.5|34095|34075|34104.5|34084.5|34093.5|34073.5|0
1699471500000|2023-11-08 19:25:00|34094|34074|34091.5|34071.5|34097.5|34077.5|34086.5|34066.5|0
1699471800000|2023-11-08 19:30:00|34092|34072|34070|34050|34102.5|34082.5|34064.5|34044.5|0
1699472100000|2023-11-08 19:35:00|34070.5|34050.5|34088|34068|34088.5|34068.5|34067.5|34047.5|0
1699472400000|2023-11-08 19:40:00|34087.5|34067.5|34084|34064|34091.5|34071.5|34072.5|34052.5|0
1699472700000|2023-11-08 19:45:00|34083.5|34063.5|34082.5|34062.5|34089|34069|34079.5|34059.5|0
1699473000000|2023-11-08 19:50:00|34081.5|34061.5|34083.5|34063.5|34088.5|34068.5|34074.5|34054.5|0
1699473300000|2023-11-08 19:55:00|34084|34064|34066|34046|34086.5|34066.5|34061.5|34041.5|0
1699473600000|2023-11-08 20:00:00|34066.5|34046.5|34084|34064|34085.5|34065.5|34064.5|34044.5|0
1699473900000|2023-11-08 20:05:00|34083.5|34063.5|34083|34063|34091|34071|34075.5|34055.5|0
1699474200000|2023-11-08 20:10:00|34083.5|34063.5|34087|34067|34091.5|34071.5|34078.5|34058.5|0
1699474500000|2023-11-08 20:15:00|34088|34068|34095.5|34075.5|34102|34082|34088|34068|0
1699474800000|2023-11-08 20:20:00|34095|34075|34095|34075|34099|34079|34090.5|34070.5|0
1699475100000|2023-11-08 20:25:00|34094|34074|34090.5|34070.5|34099.5|34079.5|34088|34068|0
1699475400000|2023-11-08 20:30:00|34088|34068|34077|34057|34088.5|34068.5|34075.5|34055.5|0
1699475700000|2023-11-08 20:35:00|34079|34059|34092|34072|34092|34072|34076.5|34056.5|0
1699476000000|2023-11-08 20:40:00|34092.5|34072.5|34145.1|34125.1|34158.6|34138.6|34091.5|34071.5|0
1699476300000|2023-11-08 20:45:00|34142.1|34122.1|34129.6|34109.6|34150.1|34130.1|34129.6|34109.6|0
1699476600000|2023-11-08 20:50:00|34132.6|34112.6|34134.6|34114.6|34146.1|34126.1|34126.1|34106.1|0
1699476900000|2023-11-08 20:55:00|34133.6|34113.6|34127.1|34107.1|34135.6|34115.6|34112.1|34092.1|0
1699477200000|2023-11-08 21:00:00|34124.1|34104.1|34087.1|34067.1|34124.1|34104.1|34086.1|34066.1|0
1699477500000|2023-11-08 21:05:00|34095.6|34075.6|34088.6|34068.6|34109.1|34089.1|34085.1|34065.1|0
1699477800000|2023-11-08 21:10:00|34089.1|34069.1|34093.1|34073.1|34096.6|34076.6|34082.1|34062.1|0
1699478100000|2023-11-08 21:15:00|34093.6|34073.6|34094.6|34074.6|34094.6|34074.6|34086.1|34066.1|0
1699478400000|2023-11-08 21:20:00|34095.1|34075.1|34093.6|34073.6|34096.6|34076.6|34092.6|34072.6|0
1699478700000|2023-11-08 21:25:00|34094.1|34074.1|34099.6|34079.6|34102.1|34082.1|34090.6|34070.6|0
1699479000000|2023-11-08 21:30:00|34099.1|34079.1|34102.1|34082.1|34103.1|34083.1|34098.6|34078.6|0
1699100100000|2023-11-04 12:15:00|34096.5|34076.5|34096.5|34076.5|34096.5|34076.5|34096.5|34076.5|0
1699100700000|2023-11-04 12:25:00|34097.3|34077.3|34097.3|34077.3|34097.3|34077.3|34097.3|34077.3|0
1699102200000|2023-11-04 12:50:00|34094.9|34074.9|34094.9|34074.9|34094.9|34074.9|34094.9|34074.9|0
1699109400000|2023-11-04 14:50:00|34094.1|34074.1|34094.9|34074.9|34094.9|34074.9|34094.1|34074.1|0
1699118700000|2023-11-04 17:25:00|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|0
1699126200000|2023-11-04 19:30:00|34093.7|34073.7|34093.7|34073.7|34093.7|34073.7|34093.7|34073.7|0
1699129500000|2023-11-04 20:25:00|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|0
1699129800000|2023-11-04 20:30:00|34094.7|34074.7|34094.7|34074.7|34094.7|34074.7|34094.7|34074.7|0
1699148100000|2023-11-05 01:35:00|34093|34073|34093|34073|34093|34073|34093|34073|0
1699152600000|2023-11-05 02:50:00|34092|34072|34092|34072|34092|34072|34092|34072|0
1699162200000|2023-11-05 05:30:00|34091.8|34071.8|34091.8|34071.8|34091.8|34071.8|34091.8|34071.8|0
1699177500000|2023-11-05 09:45:00|34094.3|34074.3|34094.3|34074.3|34094.3|34074.3|34094.3|34074.3|0
1699179600000|2023-11-05 10:20:00|34095.1|34075.1|34095.1|34075.1|34095.1|34075.1|34095.1|34075.1|0
1699192500000|2023-11-05 13:55:00|34091.9|34071.9|34090.9|34070.9|34091.9|34071.9|34090.9|34070.9|0
1699194600000|2023-11-05 14:30:00|34092.4|34072.4|34092.4|34072.4|34092.4|34072.4|34092.4|34072.4|0
1699196700000|2023-11-05 15:05:00|34093.4|34073.4|34093.4|34073.4|34093.4|34073.4|34093.4|34073.4|0
1699203600000|2023-11-05 17:00:00|34094.4|34074.4|34094.4|34074.4|34094.4|34074.4|34094.4|34074.4|0
1699203900000|2023-11-05 17:05:00|34095.4|34075.4|34095.4|34075.4|34095.4|34075.4|34095.4|34075.4|0
1699204800000|2023-11-05 17:20:00|34095.3|34075.3|34095.3|34075.3|34095.3|34075.3|34095.3|34075.3|0
1699205100000|2023-11-05 17:25:00|34097.3|34077.3|34099.3|34079.3|34099.3|34079.3|34097.3|34077.3|0
1699209300000|2023-11-05 18:35:00|34100.3|34080.3|34100.3|34080.3|34100.3|34080.3|34100.3|34080.3|0
1699209600000|2023-11-05 18:40:00|34101.3|34081.3|34101.3|34081.3|34101.3|34081.3|34101.3|34081.3|0
1699210200000|2023-11-05 18:50:00|34102.1|34082.1|34102.1|34082.1|34102.1|34082.1|34102.1|34082.1|0
1699220400000|2023-11-05 21:40:00|34102|34082|34102|34082|34102|34082|34102|34082|0
1699220700000|2023-11-05 21:45:00|34100.8|34080.8|34100.8|34080.8|34100.8|34080.8|34100.8|34080.8|0
1699225200000|2023-11-05 23:00:00|34103.2|34083.2|34109.7|34089.7|34134.7|34114.7|34098.7|34078.7|0
1699225500000|2023-11-05 23:05:00|34109.2|34089.2|34114.7|34094.7|34117.2|34097.2|34106.2|34086.2|0
1699225800000|2023-11-05 23:10:00|34114.2|34094.2|34108.2|34088.2|34117.2|34097.2|34108.2|34088.2|0
1699226100000|2023-11-05 23:15:00|34108.7|34088.7|34104.7|34084.7|34111.7|34091.7|34103.2|34083.2|0
1699226400000|2023-11-05 23:20:00|34105.2|34085.2|34101.2|34081.2|34110.2|34090.2|34098.2|34078.2|0
1699226700000|2023-11-05 23:25:00|34100.7|34080.7|34096.2|34076.2|34102.2|34082.2|34093.7|34073.7|0
1699227000000|2023-11-05 23:30:00|34096.7|34076.7|34096.2|34076.2|34100.7|34080.7|34094.7|34074.7|0
1699227300000|2023-11-05 23:35:00|34096.7|34076.7|34093.7|34073.7|34100.2|34080.2|34092.2|34072.2|0
1699227600000|2023-11-05 23:40:00|34093.2|34073.2|34086.7|34066.7|34093.2|34073.2|34085.2|34065.2|0
1699227900000|2023-11-05 23:45:00|34087.7|34067.7|34090.7|34070.7|34095.2|34075.2|34081.7|34061.7|0
1699228200000|2023-11-05 23:50:00|34092.2|34072.2|34094.2|34074.2|34098.7|34078.7|34090.7|34070.7|0
1699228500000|2023-11-05 23:55:00|34094.7|34074.7|34094.7|34074.7|34095.7|34075.7|34092.2|34072.2|0
1699228800000|2023-11-06 00:00:00|34095.2|34075.2|34087.2|34067.2|34097.2|34077.2|34085.2|34065.2|0
1699229100000|2023-11-06 00:05:00|34087.7|34067.7|34089.2|34069.2|34092.2|34072.2|34082.7|34062.7|0
1699229400000|2023-11-06 00:10:00|34089.7|34069.7|34085.7|34065.7|34095.2|34075.2|34084.7|34064.7|0
1699229700000|2023-11-06 00:15:00|34086.2|34066.2|34089.2|34069.2|34089.2|34069.2|34082.7|34062.7|0
1699230000000|2023-11-06 00:20:00|34089.7|34069.7|34087.2|34067.2|34094.7|34074.7|34086.2|34066.2|0
1699230300000|2023-11-06 00:25:00|34086.7|34066.7|34088.2|34068.2|34092.2|34072.2|34085.2|34065.2|0
1699230600000|2023-11-06 00:30:00|34088.7|34068.7|34085.2|34065.2|34091.2|34071.2|34082.2|34062.2|0
1699230900000|2023-11-06 00:35:00|34084.7|34064.7|34088.2|34068.2|34090.7|34070.7|34084.2|34064.2|0
1699231200000|2023-11-06 00:40:00|34087.7|34067.7|34088.7|34068.7|34091.7|34071.7|34087.2|34067.2|0
1699231500000|2023-11-06 00:45:00|34089.2|34069.2|34087.7|34067.7|34091.7|34071.7|34082.7|34062.7|0
1699231800000|2023-11-06 00:50:00|34088.2|34068.2|34086.7|34066.7|34089.7|34069.7|34084.7|34064.7|0
1699232100000|2023-11-06 00:55:00|34087.2|34067.2|34089.2|34069.2|34098.7|34078.7|34086.7|34066.7|0
1699232400000|2023-11-06 01:00:00|34089.7|34069.7|34092.2|34072.2|34094.2|34074.2|34087.2|34067.2|0
1699232700000|2023-11-06 01:05:00|34092.7|34072.7|34093.2|34073.2|34098.2|34078.2|34091.2|34071.2|0
1699233000000|2023-11-06 01:10:00|34092.2|34072.2|34095.2|34075.2|34097.2|34077.2|34087.2|34067.2|0
1699233300000|2023-11-06 01:15:00|34095.7|34075.7|34102.2|34082.2|34102.7|34082.7|34091.2|34071.2|0
1699233600000|2023-11-06 01:20:00|34101.7|34081.7|34086.7|34066.7|34101.7|34081.7|34084.2|34064.2|0
1699233900000|2023-11-06 01:25:00|34087.2|34067.2|34088.2|34068.2|34093.2|34073.2|34086.7|34066.7|0
1699234200000|2023-11-06 01:30:00|34088.7|34068.7|34097.2|34077.2|34097.7|34077.7|34088.2|34068.2|0
1699234500000|2023-11-06 01:35:00|34097.7|34077.7|34094.2|34074.2|34098.2|34078.2|34085.2|34065.2|0
1699234800000|2023-11-06 01:40:00|34094.7|34074.7|34093.2|34073.2|34096.2|34076.2|34091.7|34071.7|0
1699235100000|2023-11-06 01:45:00|34092.7|34072.7|34103.2|34083.2|34104.7|34084.7|34092.7|34072.7|0
1699235400000|2023-11-06 01:50:00|34103.7|34083.7|34099.2|34079.2|34103.7|34083.7|34097.2|34077.2|0
1699235700000|2023-11-06 01:55:00|34098.7|34078.7|34097.2|34077.2|34099.7|34079.7|34093.7|34073.7|0
1699236000000|2023-11-06 02:00:00|34100.2|34080.2|34105.7|34085.7|34106.7|34086.7|34099.7|34079.7|0
1699236300000|2023-11-06 02:05:00|34106.2|34086.2|34101.2|34081.2|34106.2|34086.2|34097.7|34077.7|0
1699236600000|2023-11-06 02:10:00|34101.7|34081.7|34103.2|34083.2|34105.2|34085.2|34101.2|34081.2|0
1699236900000|2023-11-06 02:15:00|34102.7|34082.7|34103.2|34083.2|34107.7|34087.7|34101.7|34081.7|0
1699237200000|2023-11-06 02:20:00|34103.7|34083.7|34101.2|34081.2|34104.7|34084.7|34100.2|34080.2|0
1699237500000|2023-11-06 02:25:00|34100.7|34080.7|34095.7|34075.7|34101.2|34081.2|34094.2|34074.2|0
1699237800000|2023-11-06 02:30:00|34096.2|34076.2|34095.7|34075.7|34100.2|34080.2|34094.7|34074.7|0
1699238100000|2023-11-06 02:35:00|34096.2|34076.2|34099.7|34079.7|34101.2|34081.2|34096.2|34076.2|0
1699238400000|2023-11-06 02:40:00|34100.2|34080.2|34102.7|34082.7|34104.2|34084.2|34097.2|34077.2|0
1699238700000|2023-11-06 02:45:00|34102.2|34082.2|34102.7|34082.7|34103.2|34083.2|34099.7|34079.7|0
1699239000000|2023-11-06 02:50:00|34102.2|34082.2|34106.7|34086.7|34106.7|34086.7|34100.2|34080.2|0
1699239300000|2023-11-06 02:55:00|34107.2|34087.2|34102.7|34082.7|34107.2|34087.2|34100.7|34080.7|0
1699239600000|2023-11-06 03:00:00|34103.2|34083.2|34111.5|34091.5|34112|34092|34102.7|34082.7|0
1699239900000|2023-11-06 03:05:00|34112|34092|34106.5|34086.5|34112.5|34092.5|34104.5|34084.5|0
1699240200000|2023-11-06 03:10:00|34107|34087|34102|34082|34109|34089|34101.5|34081.5|0
1699240500000|2023-11-06 03:15:00|34102.5|34082.5|34099.5|34079.5|34103.5|34083.5|34098.5|34078.5|0
1699240800000|2023-11-06 03:20:00|34099|34079|34102|34082|34103|34083|34096.5|34076.5|0
1699241100000|2023-11-06 03:25:00|34101.5|34081.5|34099.5|34079.5|34102|34082|34099|34079|0
1699241400000|2023-11-06 03:30:00|34099|34079|34100.5|34080.5|34102.5|34082.5|34097|34077|0
1699241700000|2023-11-06 03:35:00|34101|34081|34102|34082|34104|34084|34099.5|34079.5|0
1699242000000|2023-11-06 03:40:00|34102.5|34082.5|34102|34082|34105|34085|34101|34081|0
1699242300000|2023-11-06 03:45:00|34102.5|34082.5|34103.5|34083.5|34103.5|34083.5|34098.5|34078.5|0
1699242600000|2023-11-06 03:50:00|34103|34083|34111.5|34091.5|34112|34092|34101.5|34081.5|0
1699242900000|2023-11-06 03:55:00|34110.5|34090.5|34106.5|34086.5|34111.5|34091.5|34106.5|34086.5|0
1699243200000|2023-11-06 04:00:00|34107|34087|34104|34084|34107|34087|34101.5|34081.5|0
1699243500000|2023-11-06 04:05:00|34103.5|34083.5|34111|34091|34111.5|34091.5|34102.5|34082.5|0
1699243800000|2023-11-06 04:10:00|34111.5|34091.5|34113.5|34093.5|34114.5|34094.5|34109.5|34089.5|0
1699244100000|2023-11-06 04:15:00|34113|34093|34113.5|34093.5|34114|34094|34111.5|34091.5|0
1699244400000|2023-11-06 04:20:00|34114|34094|34113.5|34093.5|34114.5|34094.5|34111.5|34091.5|0
1699244700000|2023-11-06 04:25:00|34114|34094|34112|34092|34114|34094|34110|34090|0
1699245000000|2023-11-06 04:30:00|34112.5|34092.5|34109.5|34089.5|34113|34093|34109.5|34089.5|0
1699245300000|2023-11-06 04:35:00|34110|34090|34110|34090|34111|34091|34107|34087|0
1699245600000|2023-11-06 04:40:00|34110.5|34090.5|34108.5|34088.5|34111.5|34091.5|34107.5|34087.5|0
1699245900000|2023-11-06 04:45:00|34108|34088|34106.5|34086.5|34109.5|34089.5|34104.5|34084.5|0
1699246200000|2023-11-06 04:50:00|34106|34086|34102|34082|34106.5|34086.5|34102|34082|0
1699246500000|2023-11-06 04:55:00|34102.5|34082.5|34102|34082|34104.5|34084.5|34099.5|34079.5|0
1699246800000|2023-11-06 05:00:00|34102.5|34082.5|34105|34085|34105.5|34085.5|34102|34082|0
1699247100000|2023-11-06 05:05:00|34104.5|34084.5|34105.5|34085.5|34109|34089|34103.5|34083.5|0
1699247400000|2023-11-06 05:10:00|34106|34086|34109.5|34089.5|34109.5|34089.5|34105.5|34085.5|0
1699247700000|2023-11-06 05:15:00|34109|34089|34106|34086|34111.5|34091.5|34105.5|34085.5|0
1699248000000|2023-11-06 05:20:00|34106.5|34086.5|34109|34089|34113|34093|34106.5|34086.5|0
1699248300000|2023-11-06 05:25:00|34109.5|34089.5|34100.5|34080.5|34109.5|34089.5|34099.5|34079.5|0
1699248600000|2023-11-06 05:30:00|34101|34081|34102.5|34082.5|34104.5|34084.5|34099.5|34079.5|0
1699248900000|2023-11-06 05:35:00|34102|34082|34102|34082|34102.5|34082.5|34098.5|34078.5|0
1699249200000|2023-11-06 05:40:00|34102.5|34082.5|34100|34080|34106.5|34086.5|34100|34080|0
1699249500000|2023-11-06 05:45:00|34100.5|34080.5|34104.5|34084.5|34105|34085|34097.5|34077.5|0
1699249800000|2023-11-06 05:50:00|34104|34084|34104|34084|34105.5|34085.5|34102|34082|0
1699250100000|2023-11-06 05:55:00|34103.5|34083.5|34104|34084|34105.5|34085.5|34101.5|34081.5|0
1699250400000|2023-11-06 06:00:00|34104.5|34084.5|34108|34088|34108|34088|34102|34082|0
1699250700000|2023-11-06 06:05:00|34107.5|34087.5|34106|34086|34110.5|34090.5|34105.5|34085.5|0
1699251000000|2023-11-06 06:10:00|34105.5|34085.5|34098|34078|34106.5|34086.5|34098|34078|0
1699251300000|2023-11-06 06:15:00|34098.5|34078.5|34102|34082|34103|34083|34096|34076|0
1699251600000|2023-11-06 06:20:00|34102.5|34082.5|34102|34082|34105.5|34085.5|34100.5|34080.5|0
1699251900000|2023-11-06 06:25:00|34101.5|34081.5|34100|34080|34104|34084|34096.5|34076.5|0
1699252200000|2023-11-06 06:30:00|34100.5|34080.5|34109.5|34089.5|34110.5|34090.5|34100.5|34080.5|0
1699252500000|2023-11-06 06:35:00|34110|34090|34112.5|34092.5|34116.5|34096.5|34109.5|34089.5|0
1699252800000|2023-11-06 06:40:00|34113|34093|34115|34095|34116.5|34096.5|34110.5|34090.5|0
1699253100000|2023-11-06 06:45:00|34116|34096|34123.5|34103.5|34123.5|34103.5|34116|34096|0
1699253400000|2023-11-06 06:50:00|34123|34103|34117.5|34097.5|34124.5|34104.5|34117|34097|0
1699253700000|2023-11-06 06:55:00|34118|34098|34123.5|34103.5|34123.5|34103.5|34116.5|34096.5|0
1699254000000|2023-11-06 07:00:00|34124.5|34104.5|34117|34097|34125.5|34105.5|34115.5|34095.5|0
1699254300000|2023-11-06 07:05:00|34116.5|34096.5|34110|34090|34121.5|34101.5|34110|34090|0
1699254600000|2023-11-06 07:10:00|34110.5|34090.5|34110.5|34090.5|34114.5|34094.5|34109.5|34089.5|0
1699254900000|2023-11-06 07:15:00|34110|34090|34114.5|34094.5|34115|34095|34106.5|34086.5|0
1699255200000|2023-11-06 07:20:00|34114|34094|34121|34101|34121|34101|34113|34093|0
1699255500000|2023-11-06 07:25:00|34120.5|34100.5|34120.5|34100.5|34125.5|34105.5|34118.5|34098.5|0
1699255800000|2023-11-06 07:30:00|34120|34100|34123|34103|34124.5|34104.5|34114.5|34094.5|0
1699256100000|2023-11-06 07:35:00|34122.5|34102.5|34129|34109|34130|34110|34121.5|34101.5|0
1699256400000|2023-11-06 07:40:00|34129.5|34109.5|34120.5|34100.5|34130.5|34110.5|34120.5|34100.5|0
1699256700000|2023-11-06 07:45:00|34120|34100|34119|34099|34124.5|34104.5|34117|34097|0
1699257000000|2023-11-06 07:50:00|34118.5|34098.5|34117.5|34097.5|34118.5|34098.5|34113|34093|0
1699257300000|2023-11-06 07:55:00|34117|34097|34117|34097|34118.5|34098.5|34111.5|34091.5|0
1699257600000|2023-11-06 08:00:00|34120|34100|34119|34099|34135.5|34115.5|34118|34098|0
1699257900000|2023-11-06 08:05:00|34120|34100|34129.5|34109.5|34134|34114|34112|34092|0
1699258200000|2023-11-06 08:10:00|34129|34109|34136|34116|34137.5|34117.5|34126|34106|0
1699258500000|2023-11-06 08:15:00|34135.5|34115.5|34119|34099|34139.5|34119.5|34119|34099|0
1699258800000|2023-11-06 08:20:00|34120|34100|34128|34108|34139|34119|34118.5|34098.5|0
1699259100000|2023-11-06 08:25:00|34128.5|34108.5|34122|34102|34128.5|34108.5|34116.5|34096.5|0
1699259400000|2023-11-06 08:30:00|34123.5|34103.5|34130|34110|34132|34112|34118|34098|0
1699259700000|2023-11-06 08:35:00|34130.5|34110.5|34129|34109|34135|34115|34125.5|34105.5|0
1699260000000|2023-11-06 08:40:00|34129.5|34109.5|34135|34115|34141|34121|34129|34109|0
1699260300000|2023-11-06 08:45:00|34134.5|34114.5|34120.5|34100.5|34134.5|34114.5|34116.5|34096.5|0
1699260600000|2023-11-06 08:50:00|34121.5|34101.5|34129|34109|34130|34110|34116.5|34096.5|0
1699260900000|2023-11-06 08:55:00|34128|34108|34127|34107|34142.5|34122.5|34124.5|34104.5|0
1699261200000|2023-11-06 09:00:00|34129|34109|34117.5|34097.5|34129|34109|34110|34090|0
1699261500000|2023-11-06 09:05:00|34115|34095|34108|34088|34120|34100|34106.5|34086.5|0
1699261800000|2023-11-06 09:10:00|34108.5|34088.5|34125|34105|34126.5|34106.5|34108.5|34088.5|0
1699262100000|2023-11-06 09:15:00|34125.5|34105.5|34108.5|34088.5|34127|34107|34107.5|34087.5|0
1699262400000|2023-11-06 09:20:00|34107.5|34087.5|34114|34094|34114.5|34094.5|34105.5|34085.5|0
1699262700000|2023-11-06 09:25:00|34114.5|34094.5|34111|34091|34114.5|34094.5|34107|34087|0
1699263000000|2023-11-06 09:30:00|34110.5|34090.5|34102|34082|34111.5|34091.5|34101|34081|0
1699263300000|2023-11-06 09:35:00|34102.5|34082.5|34104.5|34084.5|34108.5|34088.5|34098|34078|0
1699263600000|2023-11-06 09:40:00|34104|34084|34115|34095|34116.5|34096.5|34104|34084|0
1699263900000|2023-11-06 09:45:00|34114.5|34094.5|34103|34083|34115|34095|34103|34083|0
1699264200000|2023-11-06 09:50:00|34101|34081|34107.5|34087.5|34114|34094|34098.5|34078.5|0
1699264500000|2023-11-06 09:55:00|34108|34088|34107|34087|34113.5|34093.5|34102.5|34082.5|0
1699264800000|2023-11-06 10:00:00|34109|34089|34112|34092|34113.5|34093.5|34106|34086|0
1699265100000|2023-11-06 10:05:00|34112.5|34092.5|34114|34094|34114.5|34094.5|34108.5|34088.5|0
1699265400000|2023-11-06 10:10:00|34113.5|34093.5|34111.5|34091.5|34117|34097|34108|34088|0
1699265700000|2023-11-06 10:15:00|34111|34091|34108.5|34088.5|34117.5|34097.5|34108|34088|0
1699266000000|2023-11-06 10:20:00|34109|34089|34111.5|34091.5|34112.5|34092.5|34102.5|34082.5|0
1699266300000|2023-11-06 10:25:00|34110|34090|34106.5|34086.5|34112.5|34092.5|34105.5|34085.5|0
1699266600000|2023-11-06 10:30:00|34107|34087|34102.5|34082.5|34108|34088|34099.5|34079.5|0
1699266900000|2023-11-06 10:35:00|34102|34082|34105.5|34085.5|34105.5|34085.5|34097.5|34077.5|0
1699267200000|2023-11-06 10:40:00|34105|34085|34102|34082|34109|34089|34101.5|34081.5|0
1699267500000|2023-11-06 10:45:00|34101.5|34081.5|34086.5|34066.5|34103.5|34083.5|34086.5|34066.5|0
1699267800000|2023-11-06 10:50:00|34087|34067|34095.5|34075.5|34098|34078|34087|34067|0
1699268100000|2023-11-06 10:55:00|34093.5|34073.5|34100.5|34080.5|34102|34082|34089.5|34069.5|0
1699268400000|2023-11-06 11:00:00|34100|34080|34097.5|34077.5|34102.5|34082.5|34094.5|34074.5|0
1699268700000|2023-11-06 11:05:00|34098|34078|34103|34083|34103|34083|34092|34072|0
1699269000000|2023-11-06 11:10:00|34103.5|34083.5|34110.5|34090.5|34110.5|34090.5|34103|34083|0
1699269300000|2023-11-06 11:15:00|34110|34090|34099.5|34079.5|34110.5|34090.5|34098.5|34078.5|0
1699269600000|2023-11-06 11:20:00|34100|34080|34106.5|34086.5|34108.5|34088.5|34100|34080|0
1699269900000|2023-11-06 11:25:00|34107|34087|34102|34082|34107|34087|34099.5|34079.5|0
1699270200000|2023-11-06 11:30:00|34102.5|34082.5|34119.5|34099.5|34119.5|34099.5|34102.5|34082.5|0
1699270500000|2023-11-06 11:35:00|34119|34099|34124.5|34104.5|34125.5|34105.5|34116.5|34096.5|0
1699270800000|2023-11-06 11:40:00|34125|34105|34128|34108|34130.5|34110.5|34121|34101|0
1699271100000|2023-11-06 11:45:00|34128.5|34108.5|34125|34105|34129.5|34109.5|34122.5|34102.5|0
1699271400000|2023-11-06 11:50:00|34124.5|34104.5|34107.5|34087.5|34126.5|34106.5|34107.5|34087.5|0
1699271700000|2023-11-06 11:55:00|34107|34087|34109|34089|34112.5|34092.5|34104.5|34084.5|0
1699272000000|2023-11-06 12:00:00|34108|34088|34102|34082|34113.5|34093.5|34101|34081|0
1699272300000|2023-11-06 12:05:00|34102.5|34082.5|34102.5|34082.5|34105.5|34085.5|34094.5|34074.5|0
1699272600000|2023-11-06 12:10:00|34103|34083|34094.5|34074.5|34105.5|34085.5|34091.5|34071.5|0
1699272900000|2023-11-06 12:15:00|34095.5|34075.5|34097|34077|34100|34080|34092.5|34072.5|0
1699273200000|2023-11-06 12:20:00|34096.5|34076.5|34101.5|34081.5|34101.5|34081.5|34094.5|34074.5|0
1699273500000|2023-11-06 12:25:00|34102.5|34082.5|34103|34083|34106|34086|34097|34077|0
1699273800000|2023-11-06 12:30:00|34102.5|34082.5|34105|34085|34107.5|34087.5|34096|34076|0
1699274100000|2023-11-06 12:35:00|34104|34084|34115.5|34095.5|34115.5|34095.5|34104|34084|0
1699274400000|2023-11-06 12:40:00|34116.5|34096.5|34112.5|34092.5|34117.5|34097.5|34110|34090|0
1699274700000|2023-11-06 12:45:00|34114.5|34094.5|34114|34094|34121|34101|34111|34091|0
1699275000000|2023-11-06 12:50:00|34113.5|34093.5|34100|34080|34119.5|34099.5|34100|34080|0
1699275300000|2023-11-06 12:55:00|34100.5|34080.5|34107.5|34087.5|34109.5|34089.5|34095|34075|0
1699275600000|2023-11-06 13:00:00|34109.5|34089.5|34103.5|34083.5|34112|34092|34103.5|34083.5|0
1699275900000|2023-11-06 13:05:00|34103|34083|34096.5|34076.5|34103.5|34083.5|34090|34070|0
1699276200000|2023-11-06 13:10:00|34097|34077|34092.5|34072.5|34099|34079|34092|34072|0
1699276500000|2023-11-06 13:15:00|34093.5|34073.5|34093|34073|34097.5|34077.5|34086|34066|0
1699276800000|2023-11-06 13:20:00|34094|34074|34087|34067|34097|34077|34081|34061|0
1699277100000|2023-11-06 13:25:00|34086.5|34066.5|34085|34065|34088.5|34068.5|34080|34060|0
1699277400000|2023-11-06 13:30:00|34085.5|34065.5|34094.5|34074.5|34100.5|34080.5|34084|34064|0
1699277700000|2023-11-06 13:35:00|34095|34075|34099|34079|34100.5|34080.5|34091|34071|0
1699278000000|2023-11-06 13:40:00|34099.5|34079.5|34094.5|34074.5|34103|34083|34088.5|34068.5|0
1699278300000|2023-11-06 13:45:00|34093|34073|34091|34071|34096|34076|34088|34068|0
1699278600000|2023-11-06 13:50:00|34091.5|34071.5|34096.5|34076.5|34097|34077|34082|34062|0
1699278900000|2023-11-06 13:55:00|34096|34076|34087.5|34067.5|34097|34077|34084|34064|0
1699279200000|2023-11-06 14:00:00|34088.5|34068.5|34115|34095|34115|34095|34087|34067|0
1699279500000|2023-11-06 14:05:00|34115.5|34095.5|34112|34092|34117|34097|34107|34087|0
1699279800000|2023-11-06 14:10:00|34111.5|34091.5|34101|34081|34112.5|34092.5|34099|34079|0
1699280100000|2023-11-06 14:15:00|34101.5|34081.5|34107|34087|34112.5|34092.5|34098.5|34078.5|0
1699280400000|2023-11-06 14:20:00|34107.5|34087.5|34104|34084|34109.5|34089.5|34102.5|34082.5|0
1699280700000|2023-11-06 14:25:00|34105|34085|34094|34074|34106|34086|34078|34058|0
1699281000000|2023-11-06 14:30:00|34093.5|34073.5|34159.5|34139.5|34173|34153|34093.5|34073.5|0
1699281300000|2023-11-06 14:35:00|34158|34138|34129|34109|34158|34138|34115.5|34095.5|0
1699281600000|2023-11-06 14:40:00|34127.5|34107.5|34113|34093|34130|34110|34094.5|34074.5|0
1699281900000|2023-11-06 14:45:00|34112|34092|34078.5|34058.5|34121.5|34101.5|34068.5|34048.5|0
1699282200000|2023-11-06 14:50:00|34078.6|34058.6|34090.1|34070.1|34090.1|34070.1|34067.1|34047.1|0
1699282500000|2023-11-06 14:55:00|34087.1|34067.1|34082.1|34062.1|34093.6|34073.6|34069.6|34049.6|0
1699282800000|2023-11-06 15:00:00|34087.1|34067.1|34064.1|34044.1|34087.6|34067.6|34057.1|34037.1|0
1699283100000|2023-11-06 15:05:00|34063.1|34043.1|34075.1|34055.1|34076.1|34056.1|34058.1|34038.1|0
1699283400000|2023-11-06 15:10:00|34074.1|34054.1|34060.6|34040.6|34074.1|34054.1|34052.1|34032.1|0
1699283700000|2023-11-06 15:15:00|34063.6|34043.6|34085.6|34065.6|34089.1|34069.1|34052.1|34032.1|0
1699284000000|2023-11-06 15:20:00|34087.6|34067.6|34090.1|34070.1|34118.1|34098.1|34077.1|34057.1|0
1699284300000|2023-11-06 15:25:00|34089.1|34069.1|34104.1|34084.1|34109.6|34089.6|34089.1|34069.1|0
1699284600000|2023-11-06 15:30:00|34105.6|34085.6|34092.1|34072.1|34108.1|34088.1|34090.6|34070.6|0
1699284900000|2023-11-06 15:35:00|34090.6|34070.6|34122.4|34102.4|34122.9|34102.9|34089.1|34069.1|0
1699285200000|2023-11-06 15:40:00|34121.4|34101.4|34107.4|34087.4|34130.4|34110.4|34104.4|34084.4|0
1699285500000|2023-11-06 15:45:00|34106.4|34086.4|34084.4|34064.4|34106.4|34086.4|34084.4|34064.4|0
1699285800000|2023-11-06 15:50:00|34084.9|34064.9|34087.4|34067.4|34096.9|34076.9|34081.4|34061.4|0
1699286100000|2023-11-06 15:55:00|34087.9|34067.9|34101.9|34081.9|34105.4|34085.4|34087.4|34067.4|0
1699286400000|2023-11-06 16:00:00|34100.9|34080.9|34110.4|34090.4|34115.4|34095.4|34099.4|34079.4|0
1699286700000|2023-11-06 16:05:00|34109.9|34089.9|34115.4|34095.4|34125.4|34105.4|34109.4|34089.4|0
1699287000000|2023-11-06 16:10:00|34114.9|34094.9|34109.4|34089.4|34115.4|34095.4|34092.4|34072.4|0
1699287300000|2023-11-06 16:15:00|34110.4|34090.4|34111.4|34091.4|34112.4|34092.4|34101.9|34081.9|0
1699287600000|2023-11-06 16:20:00|34110.9|34090.9|34109.9|34089.9|34110.9|34090.9|34093.4|34073.4|0
1699287900000|2023-11-06 16:25:00|34109.4|34089.4|34110.4|34090.4|34127.4|34107.4|34105.4|34085.4|0
1699288200000|2023-11-06 16:30:00|34111.4|34091.4|34111.4|34091.4|34112.9|34092.9|34099.4|34079.4|0
1699288500000|2023-11-06 16:35:00|34109.9|34089.9|34107.9|34087.9|34119.4|34099.4|34103.4|34083.4|0
1699288800000|2023-11-06 16:40:00|34111.1|34091.1|34103.6|34083.6|34121.1|34101.1|34102.1|34082.1|0
1699289100000|2023-11-06 16:45:00|34103.1|34083.1|34108.6|34088.6|34116.6|34096.6|34102.6|34082.6|0
1699289400000|2023-11-06 16:50:00|34108.1|34088.1|34110.1|34090.1|34113.6|34093.6|34103.1|34083.1|0
1699289700000|2023-11-06 16:55:00|34112.6|34092.6|34132.6|34112.6|34137.1|34117.1|34112.6|34092.6|0
1699290000000|2023-11-06 17:00:00|34133.1|34113.1|34129.6|34109.6|34139.1|34119.1|34125.6|34105.6|0
1699290300000|2023-11-06 17:05:00|34130.6|34110.6|34129.1|34109.1|34135.1|34115.1|34122.1|34102.1|0
1699290600000|2023-11-06 17:10:00|34128.6|34108.6|34116.1|34096.1|34132.1|34112.1|34111.6|34091.6|0
1699290900000|2023-11-06 17:15:00|34116.6|34096.6|34118.6|34098.6|34128.1|34108.1|34111.1|34091.1|0
1699291200000|2023-11-06 17:20:00|34119.6|34099.6|34112.1|34092.1|34127.6|34107.6|34109.6|34089.6|0
1699291500000|2023-11-06 17:25:00|34111.6|34091.6|34106.6|34086.6|34114.6|34094.6|34104.1|34084.1|0
1699291800000|2023-11-06 17:30:00|34105.6|34085.6|34105.1|34085.1|34113.1|34093.1|34100.1|34080.1|0
1699292100000|2023-11-06 17:35:00|34107.6|34087.6|34097.1|34077.1|34107.6|34087.6|34091.6|34071.6|0
1699292400000|2023-11-06 17:40:00|34096.6|34076.6|34085.1|34065.1|34098.6|34078.6|34082.1|34062.1|0
1699292700000|2023-11-06 17:45:00|34084.6|34064.6|34075.1|34055.1|34088.1|34068.1|34074.6|34054.6|0
1699293000000|2023-11-06 17:50:00|34076.6|34056.6|34083.1|34063.1|34083.1|34063.1|34065.1|34045.1|0
1699293300000|2023-11-06 17:55:00|34082.6|34062.6|34088.6|34068.6|34094.1|34074.1|34079.1|34059.1|0
1699293600000|2023-11-06 18:00:00|34086.4|34066.4|34075.4|34055.4|34088.9|34068.9|34060.4|34040.4|0
1699293900000|2023-11-06 18:05:00|34075.9|34055.9|34069.4|34049.4|34082.9|34062.9|34068.4|34048.4|0
1699294200000|2023-11-06 18:10:00|34069.9|34049.9|34058.4|34038.4|34071.4|34051.4|34053.9|34033.9|0
1699294500000|2023-11-06 18:15:00|34057.4|34037.4|34036.9|34016.9|34058.9|34038.9|34030.4|34010.4|0
1699294800000|2023-11-06 18:20:00|34035.9|34015.9|34059.4|34039.4|34061.9|34041.9|34016.9|33996.9|0
1699295100000|2023-11-06 18:25:00|34060.9|34040.9|34063.9|34043.9|34063.9|34043.9|34048.9|34028.9|0
1699295400000|2023-11-06 18:30:00|34062.4|34042.4|34050.9|34030.9|34062.4|34042.4|34042.9|34022.9|0
1699295700000|2023-11-06 18:35:00|34052.4|34032.4|34064.4|34044.4|34067.9|34047.9|34047.4|34027.4|0
1699296000000|2023-11-06 18:40:00|34065.9|34045.9|34056.4|34036.4|34069.4|34049.4|34053.9|34033.9|0
1699296300000|2023-11-06 18:45:00|34057.4|34037.4|34047.9|34027.9|34060.9|34040.9|34042.9|34022.9|0
1699296600000|2023-11-06 18:50:00|34048.4|34028.4|34039.4|34019.4|34048.9|34028.9|34035.4|34015.4|0
1699296900000|2023-11-06 18:55:00|34038.9|34018.9|34046.9|34026.9|34049.4|34029.4|34033.9|34013.9|0
1699297200000|2023-11-06 19:00:00|34046.4|34026.4|34044.4|34024.4|34056.9|34036.9|34038.4|34018.4|0
1699297500000|2023-11-06 19:05:00|34045.4|34025.4|34021.4|34001.4|34045.4|34025.4|34017.9|33997.9|0
1699297800000|2023-11-06 19:10:00|34021.9|34001.9|34002.9|33982.9|34031.9|34011.9|34001.4|33981.4|0
1699298100000|2023-11-06 19:15:00|34001.9|33981.9|34022.9|34002.9|34026.4|34006.4|33999.9|33979.9|0
1699298400000|2023-11-06 19:20:00|34024.1|34004.1|34012.1|33992.1|34028.1|34008.1|34010.6|33990.6|0
1699298700000|2023-11-06 19:25:00|34011.6|33991.6|34033.6|34013.6|34033.6|34013.6|34011.6|33991.6|0
1699299000000|2023-11-06 19:30:00|34032.1|34012.1|34052.1|34032.1|34056.6|34036.6|34026.6|34006.6|0
1699299300000|2023-11-06 19:35:00|34053.1|34033.1|34049.1|34029.1|34055.6|34035.6|34038.6|34018.6|0
1699299600000|2023-11-06 19:40:00|34048.6|34028.6|34079.6|34059.6|34086.1|34066.1|34048.6|34028.6|0
1699299900000|2023-11-06 19:45:00|34079.1|34059.1|34070.1|34050.1|34086.1|34066.1|34067.1|34047.1|0
1699300200000|2023-11-06 19:50:00|34069.1|34049.1|34083.1|34063.1|34086.1|34066.1|34069.1|34049.1|0
1699300500000|2023-11-06 19:55:00|34081.1|34061.1|34086.6|34066.6|34090.1|34070.1|34080.6|34060.6|0
1699300800000|2023-11-06 20:00:00|34086.1|34066.1|34089.1|34069.1|34089.1|34069.1|34077.6|34057.6|0
1699301100000|2023-11-06 20:05:00|34089.6|34069.6|34084.6|34064.6|34092.1|34072.1|34076.1|34056.1|0
1699301400000|2023-11-06 20:10:00|34085.1|34065.1|34087.1|34067.1|34099.6|34079.6|34085.1|34065.1|0
1699301700000|2023-11-06 20:15:00|34086.1|34066.1|34085.6|34065.6|34090.6|34070.6|34081.1|34061.1|0
1699302000000|2023-11-06 20:20:00|34085.1|34065.1|34084.6|34064.6|34090.1|34070.1|34076.1|34056.1|0
1699302300000|2023-11-06 20:25:00|34085.1|34065.1|34085.1|34065.1|34088.6|34068.6|34074.6|34054.6|0
1699302600000|2023-11-06 20:30:00|34087.1|34067.1|34092.1|34072.1|34096.1|34076.1|34079.6|34059.6|0
1699302900000|2023-11-06 20:35:00|34091.1|34071.1|34078.1|34058.1|34093.1|34073.1|34073.1|34053.1|0
1699303200000|2023-11-06 20:40:00|34079.4|34059.4|34077.9|34057.9|34088.4|34068.4|34067.9|34047.9|0
1699303500000|2023-11-06 20:45:00|34075.9|34055.9|34077.4|34057.4|34078.9|34058.9|34068.9|34048.9|0
1699303800000|2023-11-06 20:50:00|34074.9|34054.9|34077.4|34057.4|34083.4|34063.4|34063.9|34043.9|0
1699304100000|2023-11-06 20:55:00|34076.4|34056.4|34116.9|34096.9|34118.9|34098.9|34074.9|34054.9|0
1699304400000|2023-11-06 21:00:00|34112.9|34092.9|34094.9|34074.9|34120.4|34100.4|34094.9|34074.9|0
1699304700000|2023-11-06 21:05:00|34093.9|34073.9|34092.9|34072.9|34094.9|34074.9|34086.9|34066.9|0
1699305000000|2023-11-06 21:10:00|34092.4|34072.4|34102.9|34082.9|34103.4|34083.4|34087.9|34067.9|0
1699305300000|2023-11-06 21:15:00|34103.9|34083.9|34097.9|34077.9|34104.4|34084.4|34095.4|34075.4|0
1699305600000|2023-11-06 21:20:00|34097.4|34077.4|34090.4|34070.4|34098.9|34078.9|34088.4|34068.4|0
1699305900000|2023-11-06 21:25:00|34089.9|34069.9|34087.4|34067.4|34093.9|34073.9|34086.9|34066.9|0
1699306200000|2023-11-06 21:30:00|34086.9|34066.9|34086.4|34066.4|34088.9|34068.9|34086.4|34066.4|0
1699306500000|2023-11-06 21:35:00|34086.9|34066.9|34084.9|34064.9|34087.4|34067.4|34084.9|34064.9|0
1699306800000|2023-11-06 21:40:00|34085.4|34065.4|34087.9|34067.9|34089.9|34069.9|34084.4|34064.4|0
1699307100000|2023-11-06 21:45:00|34086.9|34066.9|34086.4|34066.4|34087.9|34067.9|34086.4|34066.4|0
1699307400000|2023-11-06 21:50:00|34085.4|34065.4|34084.9|34064.9|34086.4|34066.4|34083.4|34063.4|0
1699307700000|2023-11-06 21:55:00|34084.4|34064.4|34080.8|34060.8|34086.9|34066.9|34079.4|34059.4|0
1699308000000|2023-11-06 22:00:00|34081.4|34061.4|34084|34064|34084.3|34064.3|34081.4|34061.4|0
1699308300000|2023-11-06 22:05:00|34083.7|34063.7|34083.7|34063.7|34084.3|34064.3|34083.4|34063.4|0
1699308600000|2023-11-06 22:10:00|34083.4|34063.4|34084.1|34064.1|34084.1|34064.1|34083.4|34063.4|0
1699308900000|2023-11-06 22:15:00|34083.8|34063.8|34084.9|34064.9|34084.9|34064.9|34082.9|34062.9|0
1699309200000|2023-11-06 22:20:00|34085|34065|34084.4|34064.4|34087.3|34067.3|34083|34063|0
1699309500000|2023-11-06 22:25:00|34085|34065|34083.7|34063.7|34085.1|34065.1|34082.9|34062.9|0
1699309800000|2023-11-06 22:30:00|34083.1|34063.1|34084|34064|34085.1|34065.1|34082.8|34062.8|0
1699310100000|2023-11-06 22:35:00|34084.9|34064.9|34083.2|34063.2|34084.9|34064.9|34082.9|34062.9|0
1699310400000|2023-11-06 22:40:00|34082.8|34062.8|34082.9|34062.9|34083.2|34063.2|34082.8|34062.8|0
1699310700000|2023-11-06 22:45:00|34082.6|34062.6|34082.4|34062.4|34082.6|34062.6|34082.4|34062.4|0
1699311000000|2023-11-06 22:50:00|34082.9|34062.9|34081.9|34061.9|34083.3|34063.3|34081.9|34061.9|0
1699311300000|2023-11-06 22:55:00|34082.2|34062.2|34082.4|34062.4|34083.3|34063.3|34080.4|34060.4|0
1699311600000|2023-11-06 23:00:00|34077.1|34057.1|34075.9|34055.9|34079.9|34059.9|34071.2|34051.2|0
1699311900000|2023-11-06 23:05:00|34076.4|34056.4|34071.9|34051.9|34076.4|34056.4|34068.9|34048.9|0
1699312200000|2023-11-06 23:10:00|34072.4|34052.4|34070.4|34050.4|34075.9|34055.9|34069.9|34049.9|0
1699312500000|2023-11-06 23:15:00|34069.9|34049.9|34064.4|34044.4|34070.9|34050.9|34064.4|34044.4|0
1699312800000|2023-11-06 23:20:00|34065.4|34045.4|34061.4|34041.4|34066.4|34046.4|34057.4|34037.4|0
1699313100000|2023-11-06 23:25:00|34062.4|34042.4|34066|34046|34066.3|34046.3|34061.4|34041.4|0
1699313400000|2023-11-06 23:30:00|34065.5|34045.5|34067|34047|34068.5|34048.5|34065|34045|0
1699313700000|2023-11-06 23:35:00|34066.5|34046.5|34058|34038|34067|34047|34058|34038|0
1699314000000|2023-11-06 23:40:00|34058.5|34038.5|34064|34044|34066|34046|34058.5|34038.5|0
1699314300000|2023-11-06 23:45:00|34064.5|34044.5|34065|34045|34072.5|34052.5|34063.5|34043.5|0
1699314600000|2023-11-06 23:50:00|34065.5|34045.5|34065.5|34045.5|34067.5|34047.5|34063|34043|0
1699314900000|2023-11-06 23:55:00|34066|34046|34065|34045|34069|34049|34064.5|34044.5|0
1699315200000|2023-11-07 00:00:00|34064.5|34044.5|34061.5|34041.5|34067.5|34047.5|34058|34038|0
1699315500000|2023-11-07 00:05:00|34061|34041|34058.5|34038.5|34064.5|34044.5|34057.5|34037.5|0
1699315800000|2023-11-07 00:10:00|34059|34039|34058.5|34038.5|34061|34041|34055.5|34035.5|0
1699316100000|2023-11-07 00:15:00|34059.5|34039.5|34064.5|34044.5|34064.5|34044.5|34059|34039|0
1699316400000|2023-11-07 00:20:00|34065|34045|34056.5|34036.5|34066|34046|34056|34036|0
1699316700000|2023-11-07 00:25:00|34057|34037|34062.5|34042.5|34066|34046|34055.5|34035.5|0
1699317000000|2023-11-07 00:30:00|34063|34043|34057.5|34037.5|34063|34043|34056|34036|0
1699317300000|2023-11-07 00:35:00|34058|34038|34055.5|34035.5|34059|34039|34051|34031|0
1699317600000|2023-11-07 00:40:00|34056|34036|34054|34034|34057|34037|34051|34031|0
1699317900000|2023-11-07 00:45:00|34054.5|34034.5|34048.5|34028.5|34055.5|34035.5|34046.5|34026.5|0
1699318200000|2023-11-07 00:50:00|34049|34029|34050.5|34030.5|34053|34033|34048.5|34028.5|0
1699318500000|2023-11-07 00:55:00|34050|34030|34049|34029|34054|34034|34047|34027|0
1699318800000|2023-11-07 01:00:00|34047.5|34027.5|34042.5|34022.5|34047.5|34027.5|34039|34019|0
1699319100000|2023-11-07 01:05:00|34043.5|34023.5|34044|34024|34050|34030|34042|34022|0
1699319400000|2023-11-07 01:10:00|34044.5|34024.5|34045|34025|34047.5|34027.5|34042.5|34022.5|0
1699319700000|2023-11-07 01:15:00|34045.5|34025.5|34052|34032|34055.5|34035.5|34045.5|34025.5|0
1699320000000|2023-11-07 01:20:00|34053.5|34033.5|34049|34029|34055|34035|34046.5|34026.5|0
1699320300000|2023-11-07 01:25:00|34049.5|34029.5|34051|34031|34053|34033|34048.5|34028.5|0
1699320600000|2023-11-07 01:30:00|34049.5|34029.5|34056|34036|34059.5|34039.5|34048|34028|0
1699320900000|2023-11-07 01:35:00|34055.5|34035.5|34055|34035|34057|34037|34052|34032|0
1699321200000|2023-11-07 01:40:00|34055.5|34035.5|34062.5|34042.5|34062.5|34042.5|34053|34033|0
1699321500000|2023-11-07 01:45:00|34064.5|34044.5|34066.5|34046.5|34070|34050|34061.5|34041.5|0
1699321800000|2023-11-07 01:50:00|34067|34047|34056|34036|34067|34047|34055|34035|0
1699322100000|2023-11-07 01:55:00|34055.5|34035.5|34058|34038|34059|34039|34050.5|34030.5|0
1699322400000|2023-11-07 02:00:00|34058.5|34038.5|34062|34042|34063|34043|34055.5|34035.5|0
1699322700000|2023-11-07 02:05:00|34061.5|34041.5|34051.5|34031.5|34061.5|34041.5|34048.5|34028.5|0
1699323000000|2023-11-07 02:10:00|34051|34031|34048|34028|34053|34033|34046.5|34026.5|0
1699323300000|2023-11-07 02:15:00|34048.5|34028.5|34053.3|34033.3|34054.3|34034.3|34048|34028|0
1699323600000|2023-11-07 02:20:00|34052.8|34032.8|34054.3|34034.3|34054.8|34034.8|34049.3|34029.3|0
1699323900000|2023-11-07 02:25:00|34054.8|34034.8|34051.3|34031.3|34056.3|34036.3|34051.3|34031.3|0
1699324200000|2023-11-07 02:30:00|34050.8|34030.8|34048.8|34028.8|34053.8|34033.8|34048.8|34028.8|0
1699324500000|2023-11-07 02:35:00|34049.3|34029.3|34050.3|34030.3|34053.8|34033.8|34048.3|34028.3|0
1699324800000|2023-11-07 02:40:00|34050.8|34030.8|34048.8|34028.8|34053.3|34033.3|34047.8|34027.8|0
1699325100000|2023-11-07 02:45:00|34049.3|34029.3|34050.3|34030.3|34050.8|34030.8|34047.8|34027.8|0
1699325400000|2023-11-07 02:50:00|34050.8|34030.8|34047.3|34027.3|34051.3|34031.3|34046.8|34026.8|0
1699325700000|2023-11-07 02:55:00|34046.8|34026.8|34048.8|34028.8|34049.3|34029.3|34043.8|34023.8|0
1699326000000|2023-11-07 03:00:00|34048.3|34028.3|34042.8|34022.8|34048.8|34028.8|34041.8|34021.8|0
1699326300000|2023-11-07 03:05:00|34043.8|34023.8|34041.8|34021.8|34044.3|34024.3|34040.3|34020.3|0
1699326600000|2023-11-07 03:10:00|34042.3|34022.3|34041.8|34021.8|34042.8|34022.8|34039.3|34019.3|0
1699326900000|2023-11-07 03:15:00|34042.3|34022.3|34043.3|34023.3|34046.8|34026.8|34039.8|34019.8|0
1699327200000|2023-11-07 03:20:00|34042.8|34022.8|34042.8|34022.8|34043.8|34023.8|34040.3|34020.3|0
1699327500000|2023-11-07 03:25:00|34043.3|34023.3|34042.3|34022.3|34043.8|34023.8|34040.8|34020.8|0
1699327800000|2023-11-07 03:30:00|34041.8|34021.8|34054.3|34034.3|34055.3|34035.3|34035.8|34015.8|0
1699328100000|2023-11-07 03:35:00|34053.8|34033.8|34045.3|34025.3|34055.3|34035.3|34043.8|34023.8|0
1699328400000|2023-11-07 03:40:00|34044.8|34024.8|34038.3|34018.3|34044.8|34024.8|34034.8|34014.8|0
1699328700000|2023-11-07 03:45:00|34038.8|34018.8|34041.3|34021.3|34042.8|34022.8|34036.3|34016.3|0
1699329000000|2023-11-07 03:50:00|34041.8|34021.8|34041.3|34021.3|34043.8|34023.8|34039.8|34019.8|0
1699329300000|2023-11-07 03:55:00|34041.8|34021.8|34044.3|34024.3|34045.8|34025.8|34039.8|34019.8|0
1699329600000|2023-11-07 04:00:00|34044.8|34024.8|34042.3|34022.3|34044.8|34024.8|34041.3|34021.3|0
1699329900000|2023-11-07 04:05:00|34042.8|34022.8|34042.3|34022.3|34043.3|34023.3|34040.8|34020.8|0
1699330200000|2023-11-07 04:10:00|34041.8|34021.8|34042.3|34022.3|34044.3|34024.3|34038.3|34018.3|0
1699330500000|2023-11-07 04:15:00|34042.8|34022.8|34043.3|34023.3|34043.8|34023.8|34039.8|34019.8|0
1699330800000|2023-11-07 04:20:00|34043.8|34023.8|34042.3|34022.3|34044.8|34024.8|34041.3|34021.3|0
1699331100000|2023-11-07 04:25:00|34041.8|34021.8|34039.3|34019.3|34044.3|34024.3|34039.3|34019.3|0
1699331400000|2023-11-07 04:30:00|34039.8|34019.8|34037.3|34017.3|34041.8|34021.8|34036.3|34016.3|0
1699331700000|2023-11-07 04:35:00|34036.8|34016.8|34034.3|34014.3|34037.8|34017.8|34031.8|34011.8|0
1699332000000|2023-11-07 04:40:00|34033.8|34013.8|34032.3|34012.3|34034.3|34014.3|34031.8|34011.8|0
1699332300000|2023-11-07 04:45:00|34032.8|34012.8|34030.3|34010.3|34033.8|34013.8|34029.3|34009.3|0
1699332600000|2023-11-07 04:50:00|34029.8|34009.8|34032.3|34012.3|34034.3|34014.3|34027.8|34007.8|0
1699332900000|2023-11-07 04:55:00|34032.8|34012.8|34030.3|34010.3|34033.3|34013.3|34030.3|34010.3|0
1699333200000|2023-11-07 05:00:00|34031.3|34011.3|34030.8|34010.8|34032.8|34012.8|34027.8|34007.8|0
1699333500000|2023-11-07 05:05:00|34030.3|34010.3|34029.8|34009.8|34030.8|34010.8|34027.8|34007.8|0
1699333800000|2023-11-07 05:10:00|34030.3|34010.3|34030.3|34010.3|34030.8|34010.8|34026.3|34006.3|0
1699334100000|2023-11-07 05:15:00|34030.8|34010.8|34030.3|34010.3|34031.8|34011.8|34028.8|34008.8|0
1699334400000|2023-11-07 05:20:00|34029.8|34009.8|34022.8|34002.8|34029.8|34009.8|34022.3|34002.3|0
1699334700000|2023-11-07 05:25:00|34023.3|34003.3|34022.3|34002.3|34023.8|34003.8|34020.8|34000.8|0
1699335000000|2023-11-07 05:30:00|34022.8|34002.8|34032.8|34012.8|34033.8|34013.8|34021.8|34001.8|0
1699335300000|2023-11-07 05:35:00|34032.3|34012.3|34036.8|34016.8|34037.8|34017.8|34031.8|34011.8|0
1699335600000|2023-11-07 05:40:00|34037.3|34017.3|34031.8|34011.8|34037.3|34017.3|34031.8|34011.8|0
1699335900000|2023-11-07 05:45:00|34031.3|34011.3|34026.8|34006.8|34031.3|34011.3|34025.8|34005.8|0
1699336200000|2023-11-07 05:50:00|34026.3|34006.3|34034.3|34014.3|34034.8|34014.8|34025.8|34005.8|0
1699336500000|2023-11-07 05:55:00|34034.8|34014.8|34034.3|34014.3|34035.8|34015.8|34032.8|34012.8|0
1699336800000|2023-11-07 06:00:00|34034.8|34014.8|34029.3|34009.3|34034.8|34014.8|34028.8|34008.8|0
1699337100000|2023-11-07 06:05:00|34028.8|34008.8|34029.8|34009.8|34034.8|34014.8|34028.8|34008.8|0
1699337400000|2023-11-07 06:10:00|34029.3|34009.3|34023.3|34003.3|34030.8|34010.8|34022.8|34002.8|0
1699337700000|2023-11-07 06:15:00|34023.8|34003.8|34022.8|34002.8|34026.3|34006.3|34019.8|33999.8|0
1699338000000|2023-11-07 06:20:00|34022.3|34002.3|34016.8|33996.8|34022.3|34002.3|34015.3|33995.3|0
1699338300000|2023-11-07 06:25:00|34017.3|33997.3|34013.3|33993.3|34019.3|33999.3|34012.8|33992.8|0
1699338600000|2023-11-07 06:30:00|34014.3|33994.3|34012.3|33992.3|34017.8|33997.8|34009.8|33989.8|0
1699338900000|2023-11-07 06:35:00|34011.8|33991.8|34016.8|33996.8|34017.8|33997.8|34011.8|33991.8|0
1699339200000|2023-11-07 06:40:00|34017.3|33997.3|34018.3|33998.3|34022.3|34002.3|34016.8|33996.8|0
1699339500000|2023-11-07 06:45:00|34018.8|33998.8|34012.3|33992.3|34019.3|33999.3|34010.3|33990.3|0
1699339800000|2023-11-07 06:50:00|34012.8|33992.8|34013.8|33993.8|34015.3|33995.3|34007.3|33987.3|0
1699340100000|2023-11-07 06:55:00|34013.3|33993.3|34016.3|33996.3|34016.8|33996.8|34013.3|33993.3|0
1699340400000|2023-11-07 07:00:00|34016.8|33996.8|34017.3|33997.3|34019.3|33999.3|34011.8|33991.8|0
1699340700000|2023-11-07 07:05:00|34017.8|33997.8|34022.8|34002.8|34025.3|34005.3|34016.8|33996.8|0
1699341000000|2023-11-07 07:10:00|34021.8|34001.8|34024.3|34004.3|34024.8|34004.8|34019.8|33999.8|0
1699341300000|2023-11-07 07:15:00|34024.8|34004.8|34029.8|34009.8|34031.8|34011.8|34021.8|34001.8|0
1699341600000|2023-11-07 07:20:00|34029.3|34009.3|34025.8|34005.8|34032.8|34012.8|34025.3|34005.3|0
1699341900000|2023-11-07 07:25:00|34024.8|34004.8|34018.8|33998.8|34025.8|34005.8|34017.3|33997.3|0
1699342200000|2023-11-07 07:30:00|34019.3|33999.3|34016.8|33996.8|34021.8|34001.8|34015.3|33995.3|0
1699342500000|2023-11-07 07:35:00|34016.3|33996.3|34017.3|33997.3|34020.8|34000.8|34013.8|33993.8|0
1699342800000|2023-11-07 07:40:00|34016.8|33996.8|34013.8|33993.8|34016.8|33996.8|34006.8|33986.8|0
1699343100000|2023-11-07 07:45:00|34013.3|33993.3|34009.8|33989.8|34015.8|33995.8|34009.3|33989.3|0
1699343400000|2023-11-07 07:50:00|34010.3|33990.3|34017.3|33997.3|34017.3|33997.3|34007.8|33987.8|0
1699343700000|2023-11-07 07:55:00|34017.8|33997.8|34021.8|34001.8|34021.8|34001.8|34013.3|33993.3|0
1699344000000|2023-11-07 08:00:00|34024.3|34004.3|34023.8|34003.8|34028.3|34008.3|34010.8|33990.8|0
1699344300000|2023-11-07 08:05:00|34024.3|34004.3|34035.8|34015.8|34040.3|34020.3|34013.8|33993.8|0
1699344600000|2023-11-07 08:10:00|34034.3|34014.3|34048.8|34028.8|34051.8|34031.8|34028.8|34008.8|0
1699344900000|2023-11-07 08:15:00|34048.3|34028.3|34062.8|34042.8|34062.8|34042.8|34042.3|34022.3|0
1699345200000|2023-11-07 08:20:00|34061.8|34041.8|34056.3|34036.3|34068.8|34048.8|34056.3|34036.3|0
1699345500000|2023-11-07 08:25:00|34055.3|34035.3|34038.8|34018.8|34058.8|34038.8|34037.8|34017.8|0
1699345800000|2023-11-07 08:30:00|34039.3|34019.3|34060.8|34040.8|34060.8|34040.8|34037.3|34017.3|0
1699346100000|2023-11-07 08:35:00|34061.8|34041.8|34046.3|34026.3|34061.8|34041.8|34043.3|34023.3|0
1699346400000|2023-11-07 08:40:00|34046.8|34026.8|34054.3|34034.3|34055.8|34035.8|34044.8|34024.8|0
1699346700000|2023-11-07 08:45:00|34053.8|34033.8|34054.8|34034.8|34063.8|34043.8|34052.3|34032.3|0
1699347000000|2023-11-07 08:50:00|34053.8|34033.8|34052.3|34032.3|34062.3|34042.3|34049.3|34029.3|0
1699347300000|2023-11-07 08:55:00|34051.8|34031.8|34053.8|34033.8|34062.3|34042.3|34049.8|34029.8|0
1699347600000|2023-11-07 09:00:00|34055.8|34035.8|34052.3|34032.3|34057.3|34037.3|34049.8|34029.8|0
1699347900000|2023-11-07 09:05:00|34052.8|34032.8|34040.8|34020.8|34054.8|34034.8|34032.3|34012.3|0
1699348200000|2023-11-07 09:10:00|34041.8|34021.8|34037.3|34017.3|34051.3|34031.3|34036.3|34016.3|0
1699348500000|2023-11-07 09:15:00|34036.8|34016.8|34025.8|34005.8|34042.3|34022.3|34025.3|34005.3|0
1699348800000|2023-11-07 09:20:00|34026.3|34006.3|34031.3|34011.3|34031.8|34011.8|34019.8|33999.8|0
1699349100000|2023-11-07 09:25:00|34030.8|34010.8|34033.8|34013.8|34036.3|34016.3|34028.3|34008.3|0
1699349400000|2023-11-07 09:30:00|34033.3|34013.3|34037.3|34017.3|34044.3|34024.3|34028.3|34008.3|0
1699349700000|2023-11-07 09:35:00|34037.8|34017.8|34043.3|34023.3|34052.8|34032.8|34037.8|34017.8|0
1699350000000|2023-11-07 09:40:00|34042.8|34022.8|34028.3|34008.3|34045.8|34025.8|34027.8|34007.8|0
1699350300000|2023-11-07 09:45:00|34027.8|34007.8|34033.3|34013.3|34037.3|34017.3|34026.8|34006.8|0
1699350600000|2023-11-07 09:50:00|34033.8|34013.8|34027.3|34007.3|34036.3|34016.3|34021.8|34001.8|0
1699350900000|2023-11-07 09:55:00|34026.3|34006.3|34019.3|33999.3|34026.3|34006.3|34018.8|33998.8|0
1699351200000|2023-11-07 10:00:00|34018.8|33998.8|34016.3|33996.3|34022.8|34002.8|34016.3|33996.3|0
1699351500000|2023-11-07 10:05:00|34016.8|33996.8|34021.3|34001.3|34022.3|34002.3|34014.3|33994.3|0
1699351800000|2023-11-07 10:10:00|34021.8|34001.8|34026.8|34006.8|34027.8|34007.8|34019.3|33999.3|0
1699352100000|2023-11-07 10:15:00|34027.3|34007.3|34038.8|34018.8|34042.8|34022.8|34025.3|34005.3|0
1699352400000|2023-11-07 10:20:00|34039.3|34019.3|34048.3|34028.3|34048.8|34028.8|34031.3|34011.3|0
1699352700000|2023-11-07 10:25:00|34048.8|34028.8|34064.3|34044.3|34065.3|34045.3|34047.3|34027.3|0
1699353000000|2023-11-07 10:30:00|34063.8|34043.8|34054.3|34034.3|34067.3|34047.3|34052.8|34032.8|0
1699353300000|2023-11-07 10:35:00|34053.8|34033.8|34051.8|34031.8|34061.3|34041.3|34047.8|34027.8|0
1699353600000|2023-11-07 10:40:00|34051.3|34031.3|34050.8|34030.8|34056.8|34036.8|34050.3|34030.3|0
1699353900000|2023-11-07 10:45:00|34050.3|34030.3|34059.3|34039.3|34061.3|34041.3|34045.3|34025.3|0
1699354200000|2023-11-07 10:50:00|34058.8|34038.8|34051.3|34031.3|34060.3|34040.3|34044.8|34024.8|0
1699354500000|2023-11-07 10:55:00|34051.8|34031.8|34048.8|34028.8|34056.3|34036.3|34043.8|34023.8|0
1699354800000|2023-11-07 11:00:00|34047.8|34027.8|34047.3|34027.3|34053.8|34033.8|34044.3|34024.3|0
1699355100000|2023-11-07 11:05:00|34047.8|34027.8|34035.8|34015.8|34047.8|34027.8|34033.8|34013.8|0
1699355400000|2023-11-07 11:10:00|34036.3|34016.3|34035.3|34015.3|34038.3|34018.3|34027.3|34007.3|0
1699355700000|2023-11-07 11:15:00|34034.8|34014.8|34026.8|34006.8|34035.3|34015.3|34021.8|34001.8|0
1699356000000|2023-11-07 11:20:00|34026.3|34006.3|34027.3|34007.3|34038.3|34018.3|34025.3|34005.3|0
1699356300000|2023-11-07 11:25:00|34026.8|34006.8|34022.8|34002.8|34029.3|34009.3|34022.8|34002.8|0
1699356600000|2023-11-07 11:30:00|34023.3|34003.3|34015.8|33995.8|34025.8|34005.8|34013.8|33993.8|0
1699356900000|2023-11-07 11:35:00|34016.3|33996.3|33995.8|33975.8|34016.8|33996.8|33986.3|33966.3|0
1699357200000|2023-11-07 11:40:00|33999.3|33979.3|33992.3|33972.3|34001.3|33981.3|33985.3|33965.3|0
1699357500000|2023-11-07 11:45:00|33992.8|33972.8|34000.3|33980.3|34004.8|33984.8|33992.8|33972.8|0
1699357800000|2023-11-07 11:50:00|33999.8|33979.8|34009.8|33989.8|34010.8|33990.8|33998.8|33978.8|0
1699358100000|2023-11-07 11:55:00|34010.3|33990.3|34018.8|33998.8|34019.3|33999.3|34008.8|33988.8|0
1699358400000|2023-11-07 12:00:00|34020.8|34000.8|34026.3|34006.3|34026.3|34006.3|34012.8|33992.8|0
1699358700000|2023-11-07 12:05:00|34025.8|34005.8|34021.3|34001.3|34027.8|34007.8|34012.8|33992.8|0
1699359000000|2023-11-07 12:10:00|34020.8|34000.8|34021.8|34001.8|34028.8|34008.8|34018.3|33998.3|0
1699359300000|2023-11-07 12:15:00|34021.3|34001.3|34028.3|34008.3|34030.8|34010.8|34017.8|33997.8|0
1699359600000|2023-11-07 12:20:00|34028.8|34008.8|34022.8|34002.8|34030.3|34010.3|34019.8|33999.8|0
1699359900000|2023-11-07 12:25:00|34022.3|34002.3|34016.8|33996.8|34028.3|34008.3|34016.8|33996.8|0
1699360200000|2023-11-07 12:30:00|34016.3|33996.3|34011.8|33991.8|34026.3|34006.3|34011.3|33991.3|0
1699360500000|2023-11-07 12:35:00|34011.3|33991.3|34010.8|33990.8|34017.8|33997.8|34006.8|33986.8|0
1699360800000|2023-11-07 12:40:00|34011.3|33991.3|34013.3|33993.3|34015.3|33995.3|34002.3|33982.3|0
1699361100000|2023-11-07 12:45:00|34012.8|33992.8|34022.3|34002.3|34023.8|34003.8|34008.3|33988.3|0
1699361400000|2023-11-07 12:50:00|34021.8|34001.8|34019.3|33999.3|34023.3|34003.3|34012.3|33992.3|0
1699361700000|2023-11-07 12:55:00|34018.8|33998.8|34031.3|34011.3|34032.3|34012.3|34018.8|33998.8|0
1699362000000|2023-11-07 13:00:00|34030.8|34010.8|34032.8|34012.8|34032.8|34012.8|34023.3|34003.3|0
1699362300000|2023-11-07 13:05:00|34032.3|34012.3|34061.3|34041.3|34061.8|34041.8|34026.8|34006.8|0
1699362600000|2023-11-07 13:10:00|34059.8|34039.8|34050.8|34030.8|34062.3|34042.3|34046.8|34026.8|0
1699362900000|2023-11-07 13:15:00|34051.3|34031.3|34056.8|34036.8|34057.8|34037.8|34044.8|34024.8|0
1699363200000|2023-11-07 13:20:00|34055.8|34035.8|34034.3|34014.3|34057.8|34037.8|34033.8|34013.8|0
1699363500000|2023-11-07 13:25:00|34032.8|34012.8|34034.8|34014.8|34034.8|34014.8|34024.8|34004.8|0
1699363800000|2023-11-07 13:30:00|34035.8|34015.8|34037.3|34017.3|34048.3|34028.3|34034.8|34014.8|0
1699364100000|2023-11-07 13:35:00|34036.3|34016.3|34047.8|34027.8|34056.8|34036.8|34036.3|34016.3|0
1699364400000|2023-11-07 13:40:00|34047.3|34027.3|34046.3|34026.3|34048.8|34028.8|34040.3|34020.3|0
1699364700000|2023-11-07 13:45:00|34043.8|34023.8|34035.3|34015.3|34053.8|34033.8|34033.8|34013.8|0
1699365000000|2023-11-07 13:50:00|34037.3|34017.3|34052.3|34032.3|34053.3|34033.3|34028.8|34008.8|0
1699365300000|2023-11-07 13:55:00|34051.3|34031.3|34062.8|34042.8|34067.3|34047.3|34050.8|34030.8|0
1699365600000|2023-11-07 14:00:00|34061.8|34041.8|34040.3|34020.3|34065.8|34045.8|34040.3|34020.3|0
1699365900000|2023-11-07 14:05:00|34039.8|34019.8|34040.8|34020.8|34046.3|34026.3|34036.3|34016.3|0
1699366200000|2023-11-07 14:10:00|34039.8|34019.8|34031.3|34011.3|34039.8|34019.8|34029.8|34009.8|0
1699366500000|2023-11-07 14:15:00|34030.8|34010.8|34060.8|34040.8|34064.3|34044.3|34030.8|34010.8|0
1699366800000|2023-11-07 14:20:00|34059.8|34039.8|34071.8|34051.8|34084.3|34064.3|34059.8|34039.8|0
1699367100000|2023-11-07 14:25:00|34072.3|34052.3|34084.8|34064.8|34084.8|34064.8|34071.3|34051.3|0
1699367400000|2023-11-07 14:30:00|34088.3|34068.3|34073.3|34053.3|34096.3|34076.3|34056.3|34036.3|0
1699367700000|2023-11-07 14:35:00|34072.8|34052.8|34059.3|34039.3|34077.8|34057.8|34043.3|34023.3|0
1699368000000|2023-11-07 14:40:00|34061.3|34041.3|34076.3|34056.3|34077.8|34057.8|34045.8|34025.8|0
1699368300000|2023-11-07 14:45:00|34074.3|34054.3|34065.8|34045.8|34083.8|34063.8|34055.8|34035.8|0
1699368600000|2023-11-07 14:50:00|34066.8|34046.8|34073.1|34053.1|34085.8|34065.8|34062.3|34042.3|0
1699368900000|2023-11-07 14:55:00|34075.1|34055.1|34088.1|34068.1|34093.1|34073.1|34070.1|34050.1|0
1699369200000|2023-11-07 15:00:00|34087.6|34067.6|34111.1|34091.1|34116.6|34096.6|34087.6|34067.6|0
1699369500000|2023-11-07 15:05:00|34111.6|34091.6|34112.1|34092.1|34118.6|34098.6|34101.6|34081.6|0
1699369800000|2023-11-07 15:10:00|34111.1|34091.1|34111.6|34091.6|34132.1|34112.1|34096.6|34076.6|0
1699370100000|2023-11-07 15:15:00|34111.1|34091.1|34109.6|34089.6|34114.1|34094.1|34090.1|34070.1|0
1699370400000|2023-11-07 15:20:00|34111.8|34091.8|34113.8|34093.8|34117.3|34097.3|34101.8|34081.8|0
1699370700000|2023-11-07 15:25:00|34113.3|34093.3|34150.8|34130.8|34153.3|34133.3|34111.3|34091.3|0
1699371000000|2023-11-07 15:30:00|34148.8|34128.8|34169.8|34149.8|34172.8|34152.8|34140.3|34120.3|0
1699371300000|2023-11-07 15:35:00|34170.8|34150.8|34180.3|34160.3|34188.8|34168.8|34169.8|34149.8|0
1699371600000|2023-11-07 15:40:00|34181.3|34161.3|34174.8|34154.8|34183.3|34163.3|34164.8|34144.8|0
1699371900000|2023-11-07 15:45:00|34173.3|34153.3|34196.8|34176.8|34199.3|34179.3|34166.3|34146.3|0
1699372200000|2023-11-07 15:50:00|34194.8|34174.8|34198.3|34178.3|34204.3|34184.3|34190.3|34170.3|0
1699372500000|2023-11-07 15:55:00|34198.8|34178.8|34186.3|34166.3|34205.8|34185.8|34173.3|34153.3|0
1699372800000|2023-11-07 16:00:00|34187.8|34167.8|34178.8|34158.8|34187.8|34167.8|34169.8|34149.8|0
1699373100000|2023-11-07 16:05:00|34178.3|34158.3|34158.8|34138.8|34183.8|34163.8|34157.3|34137.3|0
1699373400000|2023-11-07 16:10:00|34160.8|34140.8|34155.3|34135.3|34167.3|34147.3|34150.8|34130.8|0
1699373700000|2023-11-07 16:15:00|34154.8|34134.8|34163.8|34143.8|34174.3|34154.3|34152.8|34132.8|0
1699374000000|2023-11-07 16:20:00|34164.8|34144.8|34178.3|34158.3|34180.3|34160.3|34164.3|34144.3|0
1699374300000|2023-11-07 16:25:00|34177.8|34157.8|34175.8|34155.8|34187.3|34167.3|34166.3|34146.3|0
1699374600000|2023-11-07 16:30:00|34177.8|34157.8|34198.8|34178.8|34202.3|34182.3|34174.3|34154.3|0
1699374900000|2023-11-07 16:35:00|34198.3|34178.3|34201.8|34181.8|34210.8|34190.8|34195.8|34175.8|0
1699375200000|2023-11-07 16:40:00|34203.8|34183.8|34207.8|34187.8|34220.3|34200.3|34201.8|34181.8|0
1699375500000|2023-11-07 16:45:00|34206.3|34186.3|34167.8|34147.8|34210.8|34190.8|34161.8|34141.8|0
1699375800000|2023-11-07 16:50:00|34167.3|34147.3|34175.8|34155.8|34181.3|34161.3|34167.3|34147.3|0
1699376100000|2023-11-07 16:55:00|34176.3|34156.3|34175.3|34155.3|34182.8|34162.8|34166.3|34146.3|0
1699376400000|2023-11-07 17:00:00|34174.3|34154.3|34153.3|34133.3|34174.3|34154.3|34151.3|34131.3|0
1699376700000|2023-11-07 17:05:00|34153.8|34133.8|34157.3|34137.3|34166.3|34146.3|34144.8|34124.8|0
1699377000000|2023-11-07 17:10:00|34157.8|34137.8|34150.8|34130.8|34161.8|34141.8|34147.8|34127.8|0
1699377300000|2023-11-07 17:15:00|34147.8|34127.8|34143.3|34123.3|34152.3|34132.3|34131.3|34111.3|0
1699377600000|2023-11-07 17:20:00|34143.8|34123.8|34150.8|34130.8|34150.8|34130.8|34138.8|34118.8|0
1699377900000|2023-11-07 17:25:00|34151.3|34131.3|34140.8|34120.8|34162.8|34142.8|34138.3|34118.3|0
1699378200000|2023-11-07 17:30:00|34138.8|34118.8|34136.8|34116.8|34147.3|34127.3|34112.3|34092.3|0
1699378500000|2023-11-07 17:35:00|34135.8|34115.8|34138.8|34118.8|34145.3|34125.3|34128.8|34108.8|0
1699378800000|2023-11-07 17:40:00|34138.3|34118.3|34139.3|34119.3|34141.3|34121.3|34125.3|34105.3|0
1699379100000|2023-11-07 17:45:00|34140.3|34120.3|34136.3|34116.3|34164.8|34144.8|34131.3|34111.3|0
1699379400000|2023-11-07 17:50:00|34134.8|34114.8|34139.8|34119.8|34145.3|34125.3|34130.3|34110.3|0
1699379700000|2023-11-07 17:55:00|34139.3|34119.3|34164.3|34144.3|34164.3|34144.3|34133.8|34113.8|0
1699380000000|2023-11-07 18:00:00|34165|34145|34179|34159|34185|34165|34158|34138|0
1699380300000|2023-11-07 18:05:00|34178|34158|34186|34166|34186|34166|34170.5|34150.5|0
1699380600000|2023-11-07 18:10:00|34184.5|34164.5|34183|34163|34191.5|34171.5|34178.5|34158.5|0
1699380900000|2023-11-07 18:15:00|34182.5|34162.5|34179.5|34159.5|34188|34168|34171.5|34151.5|0
1699381200000|2023-11-07 18:20:00|34179|34159|34178|34158|34182.5|34162.5|34162.5|34142.5|0
1699381500000|2023-11-07 18:25:00|34177.5|34157.5|34171|34151|34180|34160|34168.5|34148.5|0
1699381800000|2023-11-07 18:30:00|34170.5|34150.5|34171.5|34151.5|34176|34156|34165.5|34145.5|0
1699382100000|2023-11-07 18:35:00|34171|34151|34177|34157|34177.5|34157.5|34166.5|34146.5|0
1699382400000|2023-11-07 18:40:00|34176.5|34156.5|34173|34153|34181.5|34161.5|34164.5|34144.5|0
1699382700000|2023-11-07 18:45:00|34173.5|34153.5|34178.5|34158.5|34186.5|34166.5|34173|34153|0
1699383000000|2023-11-07 18:50:00|34178|34158|34168.5|34148.5|34189|34169|34166.5|34146.5|0
1699383300000|2023-11-07 18:55:00|34169|34149|34174|34154|34180|34160|34153.5|34133.5|0
1699383600000|2023-11-07 19:00:00|34174.5|34154.5|34179.5|34159.5|34185|34165|34169.5|34149.5|0
1699383900000|2023-11-07 19:05:00|34178.5|34158.5|34171.5|34151.5|34179.5|34159.5|34160.5|34140.5|0
1699384200000|2023-11-07 19:10:00|34172|34152|34170.5|34150.5|34177|34157|34168.5|34148.5|0
1699384500000|2023-11-07 19:15:00|34169.5|34149.5|34175.5|34155.5|34182.5|34162.5|34169.5|34149.5|0
1699384800000|2023-11-07 19:20:00|34174|34154|34187|34167|34190|34170|34172.5|34152.5|0
1699385100000|2023-11-07 19:25:00|34186.5|34166.5|34176.8|34156.8|34187|34167|34174.3|34154.3|0
1699385400000|2023-11-07 19:30:00|34177.8|34157.8|34176.3|34156.3|34185.8|34165.8|34174.3|34154.3|0
1699385700000|2023-11-07 19:35:00|34175.8|34155.8|34158.3|34138.3|34175.8|34155.8|34156.3|34136.3|0
1699386000000|2023-11-07 19:40:00|34159.3|34139.3|34156.3|34136.3|34163.8|34143.8|34146.8|34126.8|0
1699386300000|2023-11-07 19:45:00|34155.8|34135.8|34162.3|34142.3|34172.3|34152.3|34153.3|34133.3|0
1699386600000|2023-11-07 19:50:00|34162.8|34142.8|34163.3|34143.3|34171.3|34151.3|34160.8|34140.8|0
1699386900000|2023-11-07 19:55:00|34162.8|34142.8|34160.3|34140.3|34169.3|34149.3|34151.8|34131.8|0
1699387200000|2023-11-07 20:00:00|34161.3|34141.3|34168.8|34148.8|34182.8|34162.8|34159.3|34139.3|0
1699387500000|2023-11-07 20:05:00|34172.3|34152.3|34157.3|34137.3|34173.8|34153.8|34156.8|34136.8|0
1699387800000|2023-11-07 20:10:00|34156.8|34136.8|34159.3|34139.3|34163.3|34143.3|34146.3|34126.3|0
1699388100000|2023-11-07 20:15:00|34158.8|34138.8|34164.8|34144.8|34169.8|34149.8|34152.3|34132.3|0
1699388400000|2023-11-07 20:20:00|34164.3|34144.3|34169.8|34149.8|34176.3|34156.3|34153.3|34133.3|0
1699388700000|2023-11-07 20:25:00|34167.3|34147.3|34175.8|34155.8|34177.3|34157.3|34164.8|34144.8|0
1699389000000|2023-11-07 20:30:00|34178.3|34158.3|34185.8|34165.8|34190.3|34170.3|34175.3|34155.3|0
1699389300000|2023-11-07 20:35:00|34184.3|34164.3|34201.3|34181.3|34204.3|34184.3|34184.3|34164.3|0
1699389600000|2023-11-07 20:40:00|34200|34180|34207|34187|34208.5|34188.5|34196|34176|0
1699389900000|2023-11-07 20:45:00|34205.5|34185.5|34189|34169|34212|34192|34187.5|34167.5|0
1699390200000|2023-11-07 20:50:00|34186.5|34166.5|34143.5|34123.5|34188|34168|34143.5|34123.5|0
1699390500000|2023-11-07 20:55:00|34144.5|34124.5|34163.5|34143.5|34168.5|34148.5|34117.5|34097.5|0
1699390800000|2023-11-07 21:00:00|34164.5|34144.5|34163|34143|34168|34148|34153.5|34133.5|0
1699391100000|2023-11-07 21:05:00|34164.5|34144.5|34170|34150|34170|34150|34156|34136|0
1699391400000|2023-11-07 21:10:00|34169.5|34149.5|34165|34145|34172.5|34152.5|34165|34145|0
1699391700000|2023-11-07 21:15:00|34164.5|34144.5|34164.5|34144.5|34169|34149|34163|34143|0
1699392000000|2023-11-07 21:20:00|34165|34145|34169.5|34149.5|34170|34150|34165|34145|0
1699392300000|2023-11-07 21:25:00|34170|34150|34175|34155|34176|34156|34169.5|34149.5|0
1699392600000|2023-11-07 21:30:00|34174|34154|34174|34154|34176|34156|34172.5|34152.5|0
1699392900000|2023-11-07 21:35:00|34174.5|34154.5|34171|34151|34174.5|34154.5|34171|34151|0
1699393200000|2023-11-07 21:40:00|34171.5|34151.5|34169.5|34149.5|34171.5|34151.5|34168|34148|0
1699393500000|2023-11-07 21:45:00|34169|34149|34166|34146|34169|34149|34163|34143|0
1699393800000|2023-11-07 21:50:00|34165.5|34145.5|34173.5|34153.5|34174|34154|34165.5|34145.5|0
1699394100000|2023-11-07 21:55:00|34174|34154|34177|34157|34179.5|34159.5|34173.5|34153.5|0
1699394400000|2023-11-07 22:00:00|34178.1|34158.1|34177.7|34157.7|34178.4|34158.4|34177.4|34157.4|0
1699394700000|2023-11-07 22:05:00|34177.5|34157.5|34177.9|34157.9|34178.3|34158.3|34176|34156|0
1699395000000|2023-11-07 22:10:00|34177.7|34157.7|34177.9|34157.9|34178.4|34158.4|34176.1|34156.1|0
1699395300000|2023-11-07 22:15:00|34178.2|34158.2|34175.9|34155.9|34178.2|34158.2|34174|34154|0
1699395600000|2023-11-07 22:20:00|34177.6|34157.6|34177.2|34157.2|34177.9|34157.9|34176.2|34156.2|0
1699395900000|2023-11-07 22:25:00|34176.7|34156.7|34176.1|34156.1|34177|34157|34175.5|34155.5|0
1699396200000|2023-11-07 22:30:00|34175.5|34155.5|34176.9|34156.9|34176.9|34156.9|34175.5|34155.5|0
1699396500000|2023-11-07 22:35:00|34179.6|34159.6|34181.8|34161.8|34183.7|34163.7|34179.3|34159.3|0
1699396800000|2023-11-07 22:40:00|34181.5|34161.5|34179.3|34159.3|34185|34165|34177.8|34157.8|0
1699397100000|2023-11-07 22:45:00|34180.5|34160.5|34180.5|34160.5|34180.8|34160.8|34179.6|34159.6|0
1699397400000|2023-11-07 22:50:00|34180.4|34160.4|34179.9|34159.9|34180.4|34160.4|34179.6|34159.6|0
1699397700000|2023-11-07 22:55:00|34179.8|34159.8|34181.8|34161.8|34181.8|34161.8|34179.8|34159.8|0
1699398000000|2023-11-07 23:00:00|34182.7|34162.7|34169.7|34149.7|34182.7|34162.7|34167.7|34147.7|0
1699398300000|2023-11-07 23:05:00|34170.2|34150.2|34173.7|34153.7|34175.7|34155.7|34168.7|34148.7|0
1699398600000|2023-11-07 23:10:00|34173.2|34153.2|34171.7|34151.7|34173.2|34153.2|34167.7|34147.7|0
1699398900000|2023-11-07 23:15:00|34171.2|34151.2|34167.7|34147.7|34174.7|34154.7|34167.7|34147.7|0
1699399200000|2023-11-07 23:20:00|34168.2|34148.2|34165.7|34145.7|34169.2|34149.2|34162.7|34142.7|0
1699399500000|2023-11-07 23:25:00|34165.2|34145.2|34165.7|34145.7|34169.7|34149.7|34164.7|34144.7|0
1699399800000|2023-11-07 23:30:00|34165.2|34145.2|34163.7|34143.7|34169.2|34149.2|34163.2|34143.2|0
1699400100000|2023-11-07 23:35:00|34164.2|34144.2|34163.7|34143.7|34166.2|34146.2|34161.2|34141.2|0
1699400400000|2023-11-07 23:40:00|34163.2|34143.2|34165.7|34145.7|34166.2|34146.2|34162.7|34142.7|0
1699400700000|2023-11-07 23:45:00|34165.2|34145.2|34161.7|34141.7|34165.7|34145.7|34161.2|34141.2|0
1699401000000|2023-11-07 23:50:00|34161.2|34141.2|34164.7|34144.7|34165.7|34145.7|34160.7|34140.7|0
1699401300000|2023-11-07 23:55:00|34165.2|34145.2|34164.7|34144.7|34166.2|34146.2|34162.7|34142.7|0
1699401600000|2023-11-08 00:00:00|34164.2|34144.2|34160.7|34140.7|34165.2|34145.2|34159.2|34139.2|0
1699401900000|2023-11-08 00:05:00|34161.2|34141.2|34164.7|34144.7|34168.2|34148.2|34159.7|34139.7|0
1699402200000|2023-11-08 00:10:00|34164.2|34144.2|34161.7|34141.7|34166.7|34146.7|34161.7|34141.7|0
1699402500000|2023-11-08 00:15:00|34161.2|34141.2|34164.7|34144.7|34165.2|34145.2|34159.7|34139.7|0
1699402800000|2023-11-08 00:20:00|34165.2|34145.2|34165.2|34145.2|34166.2|34146.2|34162.2|34142.2|0
1699403100000|2023-11-08 00:25:00|34164.7|34144.7|34168.2|34148.2|34168.2|34148.2|34161.2|34141.2|0
1699403400000|2023-11-08 00:30:00|34167.7|34147.7|34168.2|34148.2|34168.2|34148.2|34164.7|34144.7|0
1699403700000|2023-11-08 00:35:00|34167.7|34147.7|34160.2|34140.2|34168.2|34148.2|34160.2|34140.2|0
1699404000000|2023-11-08 00:40:00|34159.7|34139.7|34155.2|34135.2|34162.2|34142.2|34154.2|34134.2|0
1699404300000|2023-11-08 00:45:00|34154.7|34134.7|34155.7|34135.7|34158.2|34138.2|34152.2|34132.2|0
1699404600000|2023-11-08 00:50:00|34155.2|34135.2|34153.2|34133.2|34158.2|34138.2|34151.7|34131.7|0
1699404900000|2023-11-08 00:55:00|34153.7|34133.7|34154.2|34134.2|34155.2|34135.2|34151.7|34131.7|0
1699405200000|2023-11-08 01:00:00|34154.7|34134.7|34155.7|34135.7|34158.7|34138.7|34148.7|34128.7|0
1699405500000|2023-11-08 01:05:00|34155.2|34135.2|34153.2|34133.2|34156.7|34136.7|34149.2|34129.2|0
1699405800000|2023-11-08 01:10:00|34152.7|34132.7|34151.7|34131.7|34155.7|34135.7|34150.2|34130.2|0
1699406100000|2023-11-08 01:15:00|34152.2|34132.2|34148.2|34128.2|34155.2|34135.2|34147.2|34127.2|0
1699406400000|2023-11-08 01:20:00|34147.7|34127.7|34148.7|34128.7|34151.2|34131.2|34145.7|34125.7|0
1699406700000|2023-11-08 01:25:00|34149.2|34129.2|34151.2|34131.2|34152.7|34132.7|34147.7|34127.7|0
1699407000000|2023-11-08 01:30:00|34151.7|34131.7|34150.7|34130.7|34152.2|34132.2|34147.7|34127.7|0
1699407300000|2023-11-08 01:35:00|34150.2|34130.2|34148.2|34128.2|34150.2|34130.2|34145.2|34125.2|0
1699407600000|2023-11-08 01:40:00|34148.7|34128.7|34151.7|34131.7|34151.7|34131.7|34145.7|34125.7|0
1699407900000|2023-11-08 01:45:00|34151.2|34131.2|34147.7|34127.7|34151.2|34131.2|34145.7|34125.7|0
1699408200000|2023-11-08 01:50:00|34147.2|34127.2|34150.7|34130.7|34151.2|34131.2|34143.7|34123.7|0
1699408500000|2023-11-08 01:55:00|34150.2|34130.2|34153.2|34133.2|34158.7|34138.7|34150.2|34130.2|0
1699408800000|2023-11-08 02:00:00|34154.2|34134.2|34148.7|34128.7|34154.2|34134.2|34146.2|34126.2|0
1699409100000|2023-11-08 02:05:00|34149.2|34129.2|34159.2|34139.2|34161.7|34141.7|34149.2|34129.2|0
1699409400000|2023-11-08 02:10:00|34159.7|34139.7|34164.7|34144.7|34166.2|34146.2|34158.2|34138.2|0
1699409700000|2023-11-08 02:15:00|34165.2|34145.2|34165.7|34145.7|34169.2|34149.2|34163.7|34143.7|0
1699410000000|2023-11-08 02:20:00|34165.2|34145.2|34162.2|34142.2|34167.2|34147.2|34162.2|34142.2|0
1699410300000|2023-11-08 02:25:00|34162.7|34142.7|34161.7|34141.7|34164.2|34144.2|34160.7|34140.7|0
1699410600000|2023-11-08 02:30:00|34162.2|34142.2|34159.2|34139.2|34162.2|34142.2|34159.2|34139.2|0
1699410900000|2023-11-08 02:35:00|34158.7|34138.7|34157.7|34137.7|34161.2|34141.2|34156.2|34136.2|0
1699411200000|2023-11-08 02:40:00|34158.2|34138.2|34164.7|34144.7|34165.2|34145.2|34157.2|34137.2|0
1699411500000|2023-11-08 02:45:00|34164.2|34144.2|34161.2|34141.2|34164.7|34144.7|34158.2|34138.2|0
1699411800000|2023-11-08 02:50:00|34160.7|34140.7|34160.2|34140.2|34162.2|34142.2|34158.2|34138.2|0
1699412100000|2023-11-08 02:55:00|34160.7|34140.7|34166.7|34146.7|34168.2|34148.2|34158.2|34138.2|0
1699412400000|2023-11-08 03:00:00|34166.2|34146.2|34159.2|34139.2|34167.7|34147.7|34159.2|34139.2|0
1699412700000|2023-11-08 03:05:00|34158.7|34138.7|34158.7|34138.7|34160.2|34140.2|34156.2|34136.2|0
1699413000000|2023-11-08 03:10:00|34159.2|34139.2|34157.2|34137.2|34160.7|34140.7|34156.7|34136.7|0
1699413300000|2023-11-08 03:15:00|34157.7|34137.7|34153.2|34133.2|34157.7|34137.7|34153.2|34133.2|0
1699413600000|2023-11-08 03:20:00|34153.7|34133.7|34154.7|34134.7|34156.2|34136.2|34151.7|34131.7|0
1699413900000|2023-11-08 03:25:00|34155.2|34135.2|34153.2|34133.2|34155.2|34135.2|34152.2|34132.2|0
1699414200000|2023-11-08 03:30:00|34153.7|34133.7|34147.2|34127.2|34155.7|34135.7|34147.2|34127.2|0
1699414500000|2023-11-08 03:35:00|34146.2|34126.2|34143.2|34123.2|34146.7|34126.7|34143.2|34123.2|0
1699414800000|2023-11-08 03:40:00|34142.7|34122.7|34136.7|34116.7|34143.7|34123.7|34136.2|34116.2|0
1699415100000|2023-11-08 03:45:00|34137.2|34117.2|34136.7|34116.7|34141.2|34121.2|34135.2|34115.2|0
1699415400000|2023-11-08 03:50:00|34137.2|34117.2|34133.2|34113.2|34138.7|34118.7|34132.7|34112.7|0
1699415700000|2023-11-08 03:55:00|34132.7|34112.7|34135.7|34115.7|34136.2|34116.2|34128.2|34108.2|0
1699416000000|2023-11-08 04:00:00|34136.2|34116.2|34138.2|34118.2|34139.7|34119.7|34135.2|34115.2|0
1699416300000|2023-11-08 04:05:00|34137.7|34117.7|34137.2|34117.2|34138.2|34118.2|34136.2|34116.2|0
1699416600000|2023-11-08 04:10:00|34137.7|34117.7|34137.7|34117.7|34139.2|34119.2|34136.2|34116.2|0
1699416900000|2023-11-08 04:15:00|34138.2|34118.2|34139.2|34119.2|34140.7|34120.7|34136.2|34116.2|0
1699417200000|2023-11-08 04:20:00|34138.7|34118.7|34139.7|34119.7|34140.2|34120.2|34137.2|34117.2|0
1699417500000|2023-11-08 04:25:00|34139.2|34119.2|34140.2|34120.2|34142.2|34122.2|34136.7|34116.7|0
1699417800000|2023-11-08 04:30:00|34141.2|34121.2|34143.7|34123.7|34144.2|34124.2|34141.2|34121.2|0
1699418100000|2023-11-08 04:35:00|34144.2|34124.2|34144.2|34124.2|34145.2|34125.2|34141.2|34121.2|0
1699418400000|2023-11-08 04:40:00|34144.7|34124.7|34144.7|34124.7|34147.2|34127.2|34143.7|34123.7|0
1699418700000|2023-11-08 04:45:00|34145.2|34125.2|34146.2|34126.2|34149.7|34129.7|34144.7|34124.7|0
1699419000000|2023-11-08 04:50:00|34145.2|34125.2|34146.7|34126.7|34147.2|34127.2|34144.7|34124.7|0
1699419300000|2023-11-08 04:55:00|34146.2|34126.2|34145.2|34125.2|34146.7|34126.7|34144.7|34124.7|0
1699419600000|2023-11-08 05:00:00|34147.2|34127.2|34143.7|34123.7|34149.7|34129.7|34142.7|34122.7|0
1699419900000|2023-11-08 05:05:00|34143.2|34123.2|34147.7|34127.7|34151.2|34131.2|34142.2|34122.2|0
1699420200000|2023-11-08 05:10:00|34147.2|34127.2|34148.2|34128.2|34149.2|34129.2|34145.2|34125.2|0
1699420500000|2023-11-08 05:15:00|34147.7|34127.7|34143.2|34123.2|34148.2|34128.2|34142.2|34122.2|0
1699420800000|2023-11-08 05:20:00|34142.7|34122.7|34142.7|34122.7|34147.7|34127.7|34141.2|34121.2|0
1699421100000|2023-11-08 05:25:00|34143.2|34123.2|34136.2|34116.2|34143.2|34123.2|34135.2|34115.2|0
1699421400000|2023-11-08 05:30:00|34135.7|34115.7|34134.2|34114.2|34141.2|34121.2|34133.2|34113.2|0
1699421700000|2023-11-08 05:35:00|34133.7|34113.7|34140.2|34120.2|34146.7|34126.7|34133.2|34113.2|0
1699422000000|2023-11-08 05:40:00|34140.7|34120.7|34137.7|34117.7|34140.7|34120.7|34135.7|34115.7|0
1699422300000|2023-11-08 05:45:00|34138.2|34118.2|34132.7|34112.7|34138.2|34118.2|34131.7|34111.7|0
1699422600000|2023-11-08 05:50:00|34133.2|34113.2|34131.2|34111.2|34135.2|34115.2|34130.2|34110.2|0
1699422900000|2023-11-08 05:55:00|34131.7|34111.7|34130.7|34110.7|34133.2|34113.2|34126.2|34106.2|0
1699423200000|2023-11-08 06:00:00|34130.2|34110.2|34124.2|34104.2|34131.2|34111.2|34122.7|34102.7|0
1699423500000|2023-11-08 06:05:00|34123.7|34103.7|34122.2|34102.2|34124.2|34104.2|34118.2|34098.2|0
1699423800000|2023-11-08 06:10:00|34121.7|34101.7|34124.7|34104.7|34127.2|34107.2|34120.7|34100.7|0
1699424100000|2023-11-08 06:15:00|34125.2|34105.2|34122.7|34102.7|34127.2|34107.2|34120.2|34100.2|0
1699424400000|2023-11-08 06:20:00|34123.2|34103.2|34125.7|34105.7|34129.2|34109.2|34121.7|34101.7|0
1699424700000|2023-11-08 06:25:00|34124.7|34104.7|34131.2|34111.2|34131.7|34111.7|34122.2|34102.2|0
1699425000000|2023-11-08 06:30:00|34131.7|34111.7|34133.7|34113.7|34134.2|34114.2|34129.2|34109.2|0
1699425300000|2023-11-08 06:35:00|34134.2|34114.2|34125.7|34105.7|34135.7|34115.7|34122.2|34102.2|0
1699425600000|2023-11-08 06:40:00|34125.2|34105.2|34131.2|34111.2|34132.2|34112.2|34124.7|34104.7|0
1699425900000|2023-11-08 06:45:00|34131.7|34111.7|34137.7|34117.7|34138.2|34118.2|34129.2|34109.2|0
1699426200000|2023-11-08 06:50:00|34138.2|34118.2|34124.7|34104.7|34140.7|34120.7|34123.7|34103.7|0
1699426500000|2023-11-08 06:55:00|34124.2|34104.2|34125.7|34105.7|34129.2|34109.2|34124.2|34104.2|0
1699426800000|2023-11-08 07:00:00|34125.2|34105.2|34132.2|34112.2|34135.2|34115.2|34124.7|34104.7|0
1699427100000|2023-11-08 07:05:00|34131.7|34111.7|34129.2|34109.2|34132.2|34112.2|34120.2|34100.2|0
1699427400000|2023-11-08 07:10:00|34129.7|34109.7|34123.7|34103.7|34129.7|34109.7|34123.2|34103.2|0
1699427700000|2023-11-08 07:15:00|34124.2|34104.2|34120.7|34100.7|34125.7|34105.7|34117.7|34097.7|0
1699428000000|2023-11-08 07:20:00|34121.2|34101.2|34118.7|34098.7|34125.7|34105.7|34118.7|34098.7|0
1699428300000|2023-11-08 07:25:00|34119.2|34099.2|34124.2|34104.2|34125.2|34105.2|34119.2|34099.2|0
1699428600000|2023-11-08 07:30:00|34124.7|34104.7|34132.7|34112.7|34136.7|34116.7|34123.7|34103.7|0
1699428900000|2023-11-08 07:35:00|34132.2|34112.2|34130.2|34110.2|34133.7|34113.7|34124.2|34104.2|0
1699429200000|2023-11-08 07:40:00|34129.7|34109.7|34132.7|34112.7|34135.2|34115.2|34128.7|34108.7|0
1699429500000|2023-11-08 07:45:00|34133.2|34113.2|34132.2|34112.2|34135.2|34115.2|34130.2|34110.2|0
1699429800000|2023-11-08 07:50:00|34131.7|34111.7|34135.2|34115.2|34138.2|34118.2|34131.2|34111.2|0
1699430100000|2023-11-08 07:55:00|34135.7|34115.7|34134.2|34114.2|34135.7|34115.7|34126.7|34106.7|0
1699430400000|2023-11-08 08:00:00|34135.2|34115.2|34133.7|34113.7|34152.2|34132.2|34126.2|34106.2|0
1699430700000|2023-11-08 08:05:00|34132.7|34112.7|34142.7|34122.7|34147.7|34127.7|34132.2|34112.2|0
1699431000000|2023-11-08 08:10:00|34142.2|34122.2|34142.2|34122.2|34154.7|34134.7|34141.7|34121.7|0
1699431300000|2023-11-08 08:15:00|34142.7|34122.7|34150.7|34130.7|34158.7|34138.7|34139.7|34119.7|0
1699431600000|2023-11-08 08:20:00|34153.2|34133.2|34171.7|34151.7|34173.2|34153.2|34153.2|34133.2|0
1699431900000|2023-11-08 08:25:00|34171.2|34151.2|34178.7|34158.7|34178.7|34158.7|34164.2|34144.2|0
1699432200000|2023-11-08 08:30:00|34175.7|34155.7|34177.7|34157.7|34178.7|34158.7|34167.2|34147.2|0
1699432500000|2023-11-08 08:35:00|34177.2|34157.2|34171.7|34151.7|34179.2|34159.2|34169.2|34149.2|0
1699432800000|2023-11-08 08:40:00|34172.2|34152.2|34178.2|34158.2|34182.2|34162.2|34168.7|34148.7|0
1699433100000|2023-11-08 08:45:00|34177.7|34157.7|34183.7|34163.7|34184.2|34164.2|34175.2|34155.2|0
1699433400000|2023-11-08 08:50:00|34181.7|34161.7|34173.2|34153.2|34184.7|34164.7|34172.2|34152.2|0
1699433700000|2023-11-08 08:55:00|34171.7|34151.7|34175.7|34155.7|34182.7|34162.7|34171.7|34151.7|0
1699434000000|2023-11-08 09:00:00|34174.7|34154.7|34165.7|34145.7|34177.2|34157.2|34161.2|34141.2|0
1699434300000|2023-11-08 09:05:00|34166.2|34146.2|34169.7|34149.7|34172.7|34152.7|34163.2|34143.2|0
1699434600000|2023-11-08 09:10:00|34170.2|34150.2|34156.2|34136.2|34170.2|34150.2|34152.2|34132.2|0
1699434900000|2023-11-08 09:15:00|34157.2|34137.2|34155.2|34135.2|34161.2|34141.2|34149.7|34129.7|0
1699435200000|2023-11-08 09:20:00|34154.7|34134.7|34162.2|34142.2|34165.2|34145.2|34151.7|34131.7|0
1699435500000|2023-11-08 09:25:00|34162.7|34142.7|34149.2|34129.2|34164.2|34144.2|34149.2|34129.2|0
1699435800000|2023-11-08 09:30:00|34149.7|34129.7|34150.7|34130.7|34154.7|34134.7|34144.2|34124.2|0
1699436100000|2023-11-08 09:35:00|34151.2|34131.2|34155.7|34135.7|34163.7|34143.7|34151.2|34131.2|0
1699436400000|2023-11-08 09:40:00|34155.2|34135.2|34167.2|34147.2|34168.2|34148.2|34154.7|34134.7|0
1699436700000|2023-11-08 09:45:00|34166.7|34146.7|34163.7|34143.7|34170.2|34150.2|34162.2|34142.2|0
1699437000000|2023-11-08 09:50:00|34163.2|34143.2|34166.7|34146.7|34167.2|34147.2|34161.2|34141.2|0
1699437300000|2023-11-08 09:55:00|34166.2|34146.2|34157.7|34137.7|34170.7|34150.7|34156.7|34136.7|0
1699437600000|2023-11-08 10:00:00|34156.2|34136.2|34158.7|34138.7|34160.2|34140.2|34152.2|34132.2|0
1699437900000|2023-11-08 10:05:00|34159.2|34139.2|34162.7|34142.7|34163.2|34143.2|34155.7|34135.7|0
1699438200000|2023-11-08 10:10:00|34162.2|34142.2|34155.2|34135.2|34165.2|34145.2|34154.7|34134.7|0
1699438500000|2023-11-08 10:15:00|34154.7|34134.7|34163.2|34143.2|34164.2|34144.2|34154.7|34134.7|0
1699438800000|2023-11-08 10:20:00|34164.2|34144.2|34150.2|34130.2|34165.2|34145.2|34149.2|34129.2|0
1699439100000|2023-11-08 10:25:00|34150.7|34130.7|34145.2|34125.2|34151.2|34131.2|34144.7|34124.7|0
1699439400000|2023-11-08 10:30:00|34146.7|34126.7|34150.7|34130.7|34155.2|34135.2|34145.7|34125.7|0
1699439700000|2023-11-08 10:35:00|34151.2|34131.2|34157.2|34137.2|34157.2|34137.2|34146.2|34126.2|0
1699440000000|2023-11-08 10:40:00|34156.7|34136.7|34161.7|34141.7|34165.2|34145.2|34155.7|34135.7|0
1699440300000|2023-11-08 10:45:00|34162.2|34142.2|34170.7|34150.7|34175.7|34155.7|34161.2|34141.2|0
1699440600000|2023-11-08 10:50:00|34171.2|34151.2|34171.7|34151.7|34175.2|34155.2|34169.2|34149.2|0
1699440900000|2023-11-08 10:55:00|34171.2|34151.2|34168.7|34148.7|34172.7|34152.7|34167.2|34147.2|0
1699441200000|2023-11-08 11:00:00|34169.2|34149.2|34175.7|34155.7|34176.2|34156.2|34168.7|34148.7|0
1699441500000|2023-11-08 11:05:00|34176.2|34156.2|34176.2|34156.2|34181.2|34161.2|34171.7|34151.7|0
1699441800000|2023-11-08 11:10:00|34175.7|34155.7|34179.7|34159.7|34180.7|34160.7|34175.2|34155.2|0
1699442100000|2023-11-08 11:15:00|34180.2|34160.2|34180.7|34160.7|34185.2|34165.2|34178.2|34158.2|0
1699442400000|2023-11-08 11:20:00|34181.2|34161.2|34194.2|34174.2|34194.2|34174.2|34180.2|34160.2|0
1699442700000|2023-11-08 11:25:00|34193.7|34173.7|34194.7|34174.7|34196.7|34176.7|34186.7|34166.7|0
1699443000000|2023-11-08 11:30:00|34195.2|34175.2|34197.2|34177.2|34198.7|34178.7|34191.7|34171.7|0
1699443300000|2023-11-08 11:35:00|34196.7|34176.7|34196.2|34176.2|34200.7|34180.7|34195.2|34175.2|0
1699443600000|2023-11-08 11:40:00|34196.7|34176.7|34190.2|34170.2|34200.2|34180.2|34190.2|34170.2|0
1699443900000|2023-11-08 11:45:00|34190.7|34170.7|34188.2|34168.2|34192.2|34172.2|34185.7|34165.7|0
1699444200000|2023-11-08 11:50:00|34187.7|34167.7|34191.7|34171.7|34192.2|34172.2|34186.2|34166.2|0
1699444500000|2023-11-08 11:55:00|34192.2|34172.2|34184.7|34164.7|34193.2|34173.2|34182.2|34162.2|0
1699444800000|2023-11-08 12:00:00|34184.2|34164.2|34170.2|34150.2|34186.7|34166.7|34169.7|34149.7|0
1699445100000|2023-11-08 12:05:00|34169.7|34149.7|34176.2|34156.2|34177.2|34157.2|34169.7|34149.7|0
1699445400000|2023-11-08 12:10:00|34175.2|34155.2|34169.7|34149.7|34175.2|34155.2|34168.7|34148.7|0
1699445700000|2023-11-08 12:15:00|34170.7|34150.7|34176.2|34156.2|34176.7|34156.7|34169.2|34149.2|0
1699446000000|2023-11-08 12:20:00|34175.7|34155.7|34186.2|34166.2|34187.7|34167.7|34174.2|34154.2|0
1699446300000|2023-11-08 12:25:00|34186.7|34166.7|34188.2|34168.2|34190.2|34170.2|34184.2|34164.2|0
1699446600000|2023-11-08 12:30:00|34187.2|34167.2|34189.2|34169.2|34190.7|34170.7|34181.7|34161.7|0
1699446900000|2023-11-08 12:35:00|34189.7|34169.7|34182.2|34162.2|34189.7|34169.7|34179.2|34159.2|0
1699447200000|2023-11-08 12:40:00|34184.2|34164.2|34185.2|34165.2|34188.7|34168.7|34181.2|34161.2|0
1699447500000|2023-11-08 12:45:00|34185.7|34165.7|34191.2|34171.2|34193.2|34173.2|34184.7|34164.7|0
1699447800000|2023-11-08 12:50:00|34190.2|34170.2|34192.2|34172.2|34192.2|34172.2|34184.2|34164.2|0
1699448100000|2023-11-08 12:55:00|34191.2|34171.2|34194.7|34174.7|34201.2|34181.2|34191.2|34171.2|0
1699448400000|2023-11-08 13:00:00|34195.2|34175.2|34222.7|34202.7|34225.2|34205.2|34195.2|34175.2|0
1699448700000|2023-11-08 13:05:00|34221.7|34201.7|34210.7|34190.7|34221.7|34201.7|34207.2|34187.2|0
1699449000000|2023-11-08 13:10:00|34210.2|34190.2|34194.7|34174.7|34211.2|34191.2|34189.2|34169.2|0
1699449300000|2023-11-08 13:15:00|34194.2|34174.2|34189.2|34169.2|34195.2|34175.2|34181.7|34161.7|0
1699449600000|2023-11-08 13:20:00|34189.7|34169.7|34197.7|34177.7|34204.2|34184.2|34189.7|34169.7|0
1699449900000|2023-11-08 13:25:00|34196.7|34176.7|34195.2|34175.2|34206.7|34186.7|34193.2|34173.2|0
1699450200000|2023-11-08 13:30:00|34196.7|34176.7|34193.7|34173.7|34204.2|34184.2|34193.7|34173.7|0
1699450500000|2023-11-08 13:35:00|34195.7|34175.7|34192.7|34172.7|34200.7|34180.7|34187.7|34167.7|0
1699450800000|2023-11-08 13:40:00|34193.2|34173.2|34196.7|34176.7|34202.2|34182.2|34191.2|34171.2|0
1699451100000|2023-11-08 13:45:00|34195.7|34175.7|34196.2|34176.2|34201.7|34181.7|34194.7|34174.7|0
1699451400000|2023-11-08 13:50:00|34195.7|34175.7|34200.2|34180.2|34202.2|34182.2|34189.7|34169.7|0
1699451700000|2023-11-08 13:55:00|34201.2|34181.2|34202.2|34182.2|34208.2|34188.2|34200.7|34180.7|0
1699452000000|2023-11-08 14:00:00|34201.7|34181.7|34210.7|34190.7|34219.2|34199.2|34201.7|34181.7|0
1699452300000|2023-11-08 14:05:00|34211.7|34191.7|34212.2|34192.2|34217.7|34197.7|34209.2|34189.2|0
1699452600000|2023-11-08 14:10:00|34211.7|34191.7|34216.7|34196.7|34218.7|34198.7|34211.7|34191.7|0
1699452900000|2023-11-08 14:15:00|34214.7|34194.7|34221.2|34201.2|34228.2|34208.2|34214.7|34194.7|0
1699453200000|2023-11-08 14:20:00|34220.2|34200.2|34223.2|34203.2|34224.2|34204.2|34216.2|34196.2|0
1699453500000|2023-11-08 14:25:00|34222.7|34202.7|34220.7|34200.7|34231.7|34211.7|34219.7|34199.7|0
1699453800000|2023-11-08 14:30:00|34221.2|34201.2|34233.6|34213.6|34249.2|34229.2|34196.2|34176.2|0
1699454100000|2023-11-08 14:35:00|34234.1|34214.1|34221.2|34201.2|34237.6|34217.6|34210.6|34190.6|0
1699454400000|2023-11-08 14:40:00|34222.2|34202.2|34223.5|34203.5|34232.5|34212.5|34214|34194|0
1699454700000|2023-11-08 14:45:00|34223|34203|34260.4|34240.4|34260.4|34240.4|34213.3|34193.3|0
1699455000000|2023-11-08 14:50:00|34262.1|34242.1|34235.1|34215.1|34262.1|34242.1|34232.6|34212.6|0
1699455300000|2023-11-08 14:55:00|34234.6|34214.6|34241.2|34221.2|34243.2|34223.2|34220.7|34200.7|0
1699455600000|2023-11-08 15:00:00|34249.7|34229.7|34201|34181|34251.7|34231.7|34199|34179|0
1699455900000|2023-11-08 15:05:00|34202|34182|34214.9|34194.9|34218.4|34198.4|34192|34172|0
1699456200000|2023-11-08 15:10:00|34216.9|34196.9|34220.4|34200.4|34235.4|34215.4|34203.4|34183.4|0
1699456500000|2023-11-08 15:15:00|34221.9|34201.9|34226.6|34206.6|34231.3|34211.3|34205.9|34185.9|0
1699456800000|2023-11-08 15:20:00|34228.2|34208.2|34199.2|34179.2|34228.2|34208.2|34197.3|34177.3|0
1699457100000|2023-11-08 15:25:00|34199.7|34179.7|34207.7|34187.7|34214.7|34194.7|34191.7|34171.7|0
1699457400000|2023-11-08 15:30:00|34206.7|34186.7|34189.3|34169.3|34215.2|34195.2|34181.1|34161.1|0
1699457700000|2023-11-08 15:35:00|34186.8|34166.8|34174|34154|34190.3|34170.3|34169|34149|0
1699458000000|2023-11-08 15:40:00|34173|34153|34198|34178|34199.5|34179.5|34172|34152|0
1699458300000|2023-11-08 15:45:00|34198.5|34178.5|34182.5|34162.5|34201.5|34181.5|34172.5|34152.5|0
1699458600000|2023-11-08 15:50:00|34179|34159|34161.2|34141.2|34179.5|34159.5|34158.2|34138.2|0
1699458900000|2023-11-08 15:55:00|34161.7|34141.7|34155.2|34135.2|34174.2|34154.2|34153.2|34133.2|0
1699459200000|2023-11-08 16:00:00|34154.7|34134.7|34158.7|34138.7|34167.2|34147.2|34153.2|34133.2|0
1699459500000|2023-11-08 16:05:00|34159.7|34139.7|34147.7|34127.7|34160.2|34140.2|34139.2|34119.2|0
1699459800000|2023-11-08 16:10:00|34148.7|34128.7|34167.2|34147.2|34171.2|34151.2|34147.2|34127.2|0
1699460100000|2023-11-08 16:15:00|34167.7|34147.7|34177.7|34157.7|34187.2|34167.2|34160.7|34140.7|0
1699460400000|2023-11-08 16:20:00|34176.7|34156.7|34130.2|34110.2|34178.7|34158.7|34119.2|34099.2|0
1699460700000|2023-11-08 16:25:00|34128.2|34108.2|34137.2|34117.2|34145.7|34125.7|34122.2|34102.2|0
1699461000000|2023-11-08 16:30:00|34138.7|34118.7|34129.2|34109.2|34149.2|34129.2|34120.2|34100.2|0
1699461300000|2023-11-08 16:35:00|34130.2|34110.2|34112.5|34092.5|34133|34113|34109.5|34089.5|0
1699461600000|2023-11-08 16:40:00|34113.7|34093.7|34131.7|34111.7|34134.2|34114.2|34111.2|34091.2|0
1699461900000|2023-11-08 16:45:00|34132.7|34112.7|34122.7|34102.7|34138.2|34118.2|34116.7|34096.7|0
1699462200000|2023-11-08 16:50:00|34123.7|34103.7|34112.7|34092.7|34123.7|34103.7|34096.2|34076.2|0
1699462500000|2023-11-08 16:55:00|34113.7|34093.7|34089.4|34069.4|34113.7|34093.7|34079.9|34059.9|0
1699462800000|2023-11-08 17:00:00|34088.9|34068.9|34061.9|34041.9|34094.4|34074.4|34051.9|34031.9|0
1699463100000|2023-11-08 17:05:00|34060.9|34040.9|34016.6|33996.6|34070|34050|34004.6|33984.6|0
1699463400000|2023-11-08 17:10:00|34016.1|33996.1|34034.6|34014.6|34047.1|34027.1|34011.1|33991.1|0
1699463700000|2023-11-08 17:15:00|34032.1|34012.1|34046.6|34026.6|34049.6|34029.6|34023.6|34003.6|0
1699464000000|2023-11-08 17:20:00|34045.6|34025.6|34049.6|34029.6|34058.6|34038.6|34044.1|34024.1|0
1699464300000|2023-11-08 17:25:00|34048.6|34028.6|34050.6|34030.6|34057.6|34037.6|34037.1|34017.1|0
1699464600000|2023-11-08 17:30:00|34047.6|34027.6|34059.6|34039.6|34059.6|34039.6|34032.6|34012.6|0
1699464900000|2023-11-08 17:35:00|34058.6|34038.6|34071.1|34051.1|34073.6|34053.6|34051.6|34031.6|0
1699465200000|2023-11-08 17:40:00|34068.1|34048.1|34063.1|34043.1|34068.6|34048.6|34051.6|34031.6|0
1699465500000|2023-11-08 17:45:00|34061.6|34041.6|34052.1|34032.1|34063.1|34043.1|34044.6|34024.6|0
1699465800000|2023-11-08 17:50:00|34051.6|34031.6|34043.6|34023.6|34051.6|34031.6|34040.6|34020.6|0
1699466100000|2023-11-08 17:55:00|34043.1|34023.1|34059.1|34039.1|34059.6|34039.6|34036.6|34016.6|0
1699466400000|2023-11-08 18:00:00|34058.9|34038.9|34077.9|34057.9|34087.4|34067.4|34049.4|34029.4|0
1699466700000|2023-11-08 18:05:00|34076.4|34056.4|34083.9|34063.9|34092.9|34072.9|34075.4|34055.4|0
1699467000000|2023-11-08 18:10:00|34084.4|34064.4|34048.4|34028.4|34084.4|34064.4|34048.4|34028.4|0
1699467300000|2023-11-08 18:15:00|34048.9|34028.9|34038.1|34018.1|34055.6|34035.6|34036.1|34016.1|0
1699467600000|2023-11-08 18:20:00|34037.1|34017.1|34064.1|34044.1|34065.6|34045.6|34029.6|34009.6|0
1699467900000|2023-11-08 18:25:00|34064.6|34044.6|34072.6|34052.6|34075.6|34055.6|34055.1|34035.1|0
1699468200000|2023-11-08 18:30:00|34073.6|34053.6|34080.1|34060.1|34084.6|34064.6|34071.1|34051.1|0
1699468500000|2023-11-08 18:35:00|34080.6|34060.6|34089.6|34069.6|34096.6|34076.6|34078.6|34058.6|0
1699468800000|2023-11-08 18:40:00|34088.6|34068.6|34096.8|34076.8|34098.6|34078.6|34086.6|34066.6|0
1699469100000|2023-11-08 18:45:00|34096.3|34076.3|34084.8|34064.8|34099.3|34079.3|34080.3|34060.3|0
1699469400000|2023-11-08 18:50:00|34084.3|34064.3|34089.8|34069.8|34094.3|34074.3|34084.3|34064.3|0
1699469700000|2023-11-08 18:55:00|34089.3|34069.3|34082.8|34062.8|34093.3|34073.3|34075.3|34055.3|0
1699470000000|2023-11-08 19:00:00|34080.8|34060.8|34108.3|34088.3|34117.8|34097.8|34074.3|34054.3|0
1699470300000|2023-11-08 19:05:00|34108.8|34088.8|34107.3|34087.3|34115.3|34095.3|34103.8|34083.8|0
1699470600000|2023-11-08 19:10:00|34108.8|34088.8|34097.3|34077.3|34109.3|34089.3|34093.3|34073.3|0
1699470900000|2023-11-08 19:15:00|34097.8|34077.8|34100.8|34080.8|34108.3|34088.3|34094.8|34074.8|0
1699471200000|2023-11-08 19:20:00|34100.5|34080.5|34095|34075|34104.5|34084.5|34093.5|34073.5|0
1699471500000|2023-11-08 19:25:00|34094|34074|34091.5|34071.5|34097.5|34077.5|34086.5|34066.5|0
1699471800000|2023-11-08 19:30:00|34092|34072|34070|34050|34102.5|34082.5|34064.5|34044.5|0
1699472100000|2023-11-08 19:35:00|34070.5|34050.5|34088|34068|34088.5|34068.5|34067.5|34047.5|0
1699472400000|2023-11-08 19:40:00|34087.5|34067.5|34084|34064|34091.5|34071.5|34072.5|34052.5|0
1699472700000|2023-11-08 19:45:00|34083.5|34063.5|34082.5|34062.5|34089|34069|34079.5|34059.5|0
1699473000000|2023-11-08 19:50:00|34081.5|34061.5|34083.5|34063.5|34088.5|34068.5|34074.5|34054.5|0
1699473300000|2023-11-08 19:55:00|34084|34064|34066|34046|34086.5|34066.5|34061.5|34041.5|0
1699473600000|2023-11-08 20:00:00|34066.5|34046.5|34084|34064|34085.5|34065.5|34064.5|34044.5|0
1699473900000|2023-11-08 20:05:00|34083.5|34063.5|34083|34063|34091|34071|34075.5|34055.5|0
1699474200000|2023-11-08 20:10:00|34083.5|34063.5|34087|34067|34091.5|34071.5|34078.5|34058.5|0
1699474500000|2023-11-08 20:15:00|34088|34068|34095.5|34075.5|34102|34082|34088|34068|0
1699474800000|2023-11-08 20:20:00|34095|34075|34095|34075|34099|34079|34090.5|34070.5|0
1699475100000|2023-11-08 20:25:00|34094|34074|34090.5|34070.5|34099.5|34079.5|34088|34068|0
1699475400000|2023-11-08 20:30:00|34088|34068|34077|34057|34088.5|34068.5|34075.5|34055.5|0
1699475700000|2023-11-08 20:35:00|34079|34059|34092|34072|34092|34072|34076.5|34056.5|0
1699476000000|2023-11-08 20:40:00|34092.5|34072.5|34145.1|34125.1|34158.6|34138.6|34091.5|34071.5|0
1699476300000|2023-11-08 20:45:00|34142.1|34122.1|34129.6|34109.6|34150.1|34130.1|34129.6|34109.6|0
1699476600000|2023-11-08 20:50:00|34132.6|34112.6|34134.6|34114.6|34146.1|34126.1|34126.1|34106.1|0
1699476900000|2023-11-08 20:55:00|34133.6|34113.6|34127.1|34107.1|34135.6|34115.6|34112.1|34092.1|0
1699477200000|2023-11-08 21:00:00|34124.1|34104.1|34087.1|34067.1|34124.1|34104.1|34086.1|34066.1|0
1699477500000|2023-11-08 21:05:00|34095.6|34075.6|34088.6|34068.6|34109.1|34089.1|34085.1|34065.1|0
1699477800000|2023-11-08 21:10:00|34089.1|34069.1|34093.1|34073.1|34096.6|34076.6|34082.1|34062.1|0
1699478100000|2023-11-08 21:15:00|34093.6|34073.6|34094.6|34074.6|34094.6|34074.6|34086.1|34066.1|0
1699478400000|2023-11-08 21:20:00|34095.1|34075.1|34093.6|34073.6|34096.6|34076.6|34092.6|34072.6|0
1699478700000|2023-11-08 21:25:00|34094.1|34074.1|34099.6|34079.6|34102.1|34082.1|34090.6|34070.6|0
1699479000000|2023-11-08 21:30:00|34099.1|34079.1|34102.1|34082.1|34103.1|34083.1|34098.6|34078.6|0
1699479300000|2023-11-08 21:35:00|34104.1|34084.1|34110.6|34090.6|34110.6|34090.6|34103.6|34083.6|0
1699479600000|2023-11-08 21:40:00|34110.1|34090.1|34107.1|34087.1|34110.1|34090.1|34106.1|34086.1|0
1699479900000|2023-11-08 21:45:00|34106.6|34086.6|34101.1|34081.1|34108.1|34088.1|34099.6|34079.6|0
1699480200000|2023-11-08 21:50:00|34100.6|34080.6|34101.6|34081.6|34106.1|34086.1|34099.1|34079.1|0
1699480500000|2023-11-08 21:55:00|34102.1|34082.1|34101.5|34081.5|34103.6|34083.6|34098.6|34078.6|0
1699480800000|2023-11-08 22:00:00|34099.5|34079.5|34100.8|34080.8|34101.7|34081.7|34099.5|34079.5|0
1699481100000|2023-11-08 22:05:00|34100.5|34080.5|34099.9|34079.9|34101.3|34081.3|34099.6|34079.6|0
1699481400000|2023-11-08 22:10:00|34099.6|34079.6|34092|34072|34101.6|34081.6|34092|34072|0
1699481700000|2023-11-08 22:15:00|34090.5|34070.5|34091.4|34071.4|34092|34072|34088.8|34068.8|0
1699482000000|2023-11-08 22:20:00|34091.6|34071.6|34096.4|34076.4|34099.2|34079.2|34091.6|34071.6|0
1699482300000|2023-11-08 22:25:00|34096.5|34076.5|34095.6|34075.6|34098.8|34078.8|34095.2|34075.2|0
1699482600000|2023-11-08 22:30:00|34095.3|34075.3|34095.8|34075.8|34095.9|34075.9|34093.3|34073.3|0
1699482900000|2023-11-08 22:35:00|34095|34075|34097.3|34077.3|34097.3|34077.3|34093.2|34073.2|0
1699483200000|2023-11-08 22:40:00|34097.1|34077.1|34095.4|34075.4|34097.1|34077.1|34094.7|34074.7|0
1699483500000|2023-11-08 22:45:00|34093.9|34073.9|34096.3|34076.3|34096.3|34076.3|34093.9|34073.9|0
1699483800000|2023-11-08 22:50:00|34096|34076|34093.7|34073.7|34096.3|34076.3|34092.3|34072.3|0
1699484100000|2023-11-08 22:55:00|34093.4|34073.4|34090.1|34070.1|34094.6|34074.6|34089.9|34069.9|0
1699484400000|2023-11-08 23:00:00|34096.7|34076.7|34080.7|34060.7|34096.7|34076.7|34080.7|34060.7|0
1699484700000|2023-11-08 23:05:00|34080.2|34060.2|34084.7|34064.7|34087.7|34067.7|34079.2|34059.2|0
1699485000000|2023-11-08 23:10:00|34085.2|34065.2|34079.2|34059.2|34087.7|34067.7|34078.2|34058.2|0
1699485300000|2023-11-08 23:15:00|34079.7|34059.7|34081.7|34061.7|34082.7|34062.7|34079.7|34059.7|0
1699485600000|2023-11-08 23:20:00|34082.2|34062.2|34082.7|34062.7|34085.7|34065.7|34079.7|34059.7|0
1699485900000|2023-11-08 23:25:00|34082.2|34062.2|34086.7|34066.7|34087.7|34067.7|34081.2|34061.2|0
1699486200000|2023-11-08 23:30:00|34086.2|34066.2|34092.7|34072.7|34095.2|34075.2|34084.7|34064.7|0
1699486500000|2023-11-08 23:35:00|34092.2|34072.2|34088.2|34068.2|34093.7|34073.7|34087.2|34067.2|0
1699486800000|2023-11-08 23:40:00|34088.7|34068.7|34089.7|34069.7|34091.7|34071.7|34088.7|34068.7|0
1699487100000|2023-11-08 23:45:00|34090.2|34070.2|34088.7|34068.7|34090.7|34070.7|34087.2|34067.2|0
1699487400000|2023-11-08 23:50:00|34088.2|34068.2|34093.2|34073.2|34093.2|34073.2|34088.2|34068.2|0
1699487700000|2023-11-08 23:55:00|34092.7|34072.7|34093.7|34073.7|34094.2|34074.2|34091.2|34071.2|0
1699488000000|2023-11-09 00:00:00|34092.7|34072.7|34098.7|34078.7|34103.2|34083.2|34092.7|34072.7|0
1699488300000|2023-11-09 00:05:00|34098.2|34078.2|34088.7|34068.7|34098.2|34078.2|34087.2|34067.2|0
1699488600000|2023-11-09 00:10:00|34088.2|34068.2|34087.7|34067.7|34088.7|34068.7|34082.7|34062.7|0
1699488900000|2023-11-09 00:15:00|34088.2|34068.2|34091.7|34071.7|34094.2|34074.2|34087.2|34067.2|0
1699489200000|2023-11-09 00:20:00|34092.2|34072.2|34092.7|34072.7|34093.7|34073.7|34088.7|34068.7|0
1699489500000|2023-11-09 00:25:00|34093.2|34073.2|34093.7|34073.7|34094.2|34074.2|34089.7|34069.7|0
1699489800000|2023-11-09 00:30:00|34094.2|34074.2|34091.7|34071.7|34098.7|34078.7|34091.7|34071.7|0
1699490100000|2023-11-09 00:35:00|34092.2|34072.2|34093.7|34073.7|34095.2|34075.2|34089.7|34069.7|0
1699490400000|2023-11-09 00:40:00|34094.2|34074.2|34094.2|34074.2|34096.2|34076.2|34092.2|34072.2|0
1699490700000|2023-11-09 00:45:00|34094.7|34074.7|34094.2|34074.2|34096.7|34076.7|34093.2|34073.2|0
1699491000000|2023-11-09 00:50:00|34093.7|34073.7|34095.7|34075.7|34096.2|34076.2|34092.2|34072.2|0
1699491300000|2023-11-09 00:55:00|34095.2|34075.2|34095.7|34075.7|34098.2|34078.2|34092.7|34072.7|0
1699491600000|2023-11-09 01:00:00|34095.2|34075.2|34097.2|34077.2|34101.2|34081.2|34095.2|34075.2|0
1699491900000|2023-11-09 01:05:00|34096.7|34076.7|34096.7|34076.7|34099.7|34079.7|34094.2|34074.2|0
1699492200000|2023-11-09 01:10:00|34097.2|34077.2|34096.7|34076.7|34101.2|34081.2|34096.7|34076.7|0
1699492500000|2023-11-09 01:15:00|34097.2|34077.2|34099.7|34079.7|34102.2|34082.2|34097.2|34077.2|0
1699492800000|2023-11-09 01:20:00|34100.2|34080.2|34106.2|34086.2|34109.7|34089.7|34098.2|34078.2|0
1699493100000|2023-11-09 01:25:00|34105.7|34085.7|34105.7|34085.7|34109.2|34089.2|34104.2|34084.2|0
1699493400000|2023-11-09 01:30:00|34105.2|34085.2|34112.7|34092.7|34112.7|34092.7|34100.7|34080.7|0
1699493700000|2023-11-09 01:35:00|34113.2|34093.2|34127.2|34107.2|34127.2|34107.2|34111.2|34091.2|0
1699494000000|2023-11-09 01:40:00|34128.2|34108.2|34125.7|34105.7|34128.7|34108.7|34122.7|34102.7|0
1699494300000|2023-11-09 01:45:00|34126.2|34106.2|34128.7|34108.7|34131.2|34111.2|34124.2|34104.2|0
1699494600000|2023-11-09 01:50:00|34128.2|34108.2|34134.9|34114.9|34134.9|34114.9|34124.7|34104.7|0
1699494900000|2023-11-09 01:55:00|34134.4|34114.4|34129.7|34109.7|34135.7|34115.7|34127.7|34107.7|0
1699495200000|2023-11-09 02:00:00|34129.2|34109.2|34130.2|34110.2|34134.7|34114.7|34127.7|34107.7|0
1699495500000|2023-11-09 02:05:00|34131.7|34111.7|34140.2|34120.2|34140.7|34120.7|34129.7|34109.7|0
1699495800000|2023-11-09 02:10:00|34140.7|34120.7|34137.7|34117.7|34141.2|34121.2|34136.7|34116.7|0
1699496100000|2023-11-09 02:15:00|34137.2|34117.2|34133.2|34113.2|34138.7|34118.7|34131.2|34111.2|0
1699496400000|2023-11-09 02:20:00|34134.2|34114.2|34130.2|34110.2|34134.7|34114.7|34130.2|34110.2|0
1699496700000|2023-11-09 02:25:00|34130.7|34110.7|34130.7|34110.7|34132.7|34112.7|34127.2|34107.2|0
1699497000000|2023-11-09 02:30:00|34131.2|34111.2|34133.2|34113.2|34137.2|34117.2|34130.7|34110.7|0
1699497300000|2023-11-09 02:35:00|34132.7|34112.7|34130.7|34110.7|34134.7|34114.7|34130.7|34110.7|0
1699497600000|2023-11-09 02:40:00|34131.2|34111.2|34129.2|34109.2|34132.2|34112.2|34128.2|34108.2|0
1699497900000|2023-11-09 02:45:00|34129.7|34109.7|34125.7|34105.7|34129.7|34109.7|34125.2|34105.2|0
1699498200000|2023-11-09 02:50:00|34126.2|34106.2|34125.7|34105.7|34127.2|34107.2|34124.7|34104.7|0
1699498500000|2023-11-09 02:55:00|34125.2|34105.2|34121.7|34101.7|34126.2|34106.2|34120.7|34100.7|0
1699498800000|2023-11-09 03:00:00|34121.2|34101.2|34114.7|34094.7|34122.7|34102.7|34113.2|34093.2|0
1699499100000|2023-11-09 03:05:00|34115.2|34095.2|34115.2|34095.2|34119.2|34099.2|34113.7|34093.7|0
1699499400000|2023-11-09 03:10:00|34114.7|34094.7|34113.7|34093.7|34114.7|34094.7|34110.2|34090.2|0
1699499700000|2023-11-09 03:15:00|34113.2|34093.2|34117.7|34097.7|34117.7|34097.7|34113.2|34093.2|0
1699500000000|2023-11-09 03:20:00|34118.2|34098.2|34120.2|34100.2|34123.2|34103.2|34115.7|34095.7|0
1699500300000|2023-11-09 03:25:00|34119.7|34099.7|34115.7|34095.7|34120.2|34100.2|34113.7|34093.7|0
1699500600000|2023-11-09 03:30:00|34115.2|34095.2|34111.2|34091.2|34115.7|34095.7|34110.7|34090.7|0
1699500900000|2023-11-09 03:35:00|34111.7|34091.7|34110.2|34090.2|34114.7|34094.7|34109.2|34089.2|0
1699501200000|2023-11-09 03:40:00|34110.7|34090.7|34109.7|34089.7|34112.2|34092.2|34108.2|34088.2|0
1699501500000|2023-11-09 03:45:00|34110.2|34090.2|34107.2|34087.2|34111.2|34091.2|34106.7|34086.7|0
1699501800000|2023-11-09 03:50:00|34107.7|34087.7|34111.7|34091.7|34111.7|34091.7|34107.2|34087.2|0
1699502100000|2023-11-09 03:55:00|34111.2|34091.2|34111.7|34091.7|34112.2|34092.2|34109.2|34089.2|0
1699502400000|2023-11-09 04:00:00|34112.2|34092.2|34115.2|34095.2|34116.2|34096.2|34111.7|34091.7|0
1699502700000|2023-11-09 04:05:00|34116.2|34096.2|34114.2|34094.2|34116.2|34096.2|34113.2|34093.2|0
1699503000000|2023-11-09 04:10:00|34113.7|34093.7|34120.2|34100.2|34120.2|34100.2|34113.2|34093.2|0
1699503300000|2023-11-09 04:15:00|34119.7|34099.7|34120.7|34100.7|34120.7|34100.7|34114.7|34094.7|0
1699503600000|2023-11-09 04:20:00|34120.2|34100.2|34117.7|34097.7|34120.7|34100.7|34117.2|34097.2|0
1699503900000|2023-11-09 04:25:00|34118.2|34098.2|34118.2|34098.2|34118.7|34098.7|34116.2|34096.2|0
1699504200000|2023-11-09 04:30:00|34118.7|34098.7|34120.7|34100.7|34120.7|34100.7|34116.2|34096.2|0
1699504500000|2023-11-09 04:35:00|34120.2|34100.2|34117.7|34097.7|34121.2|34101.2|34117.2|34097.2|0
1699504800000|2023-11-09 04:40:00|34117.2|34097.2|34118.7|34098.7|34119.2|34099.2|34117.2|34097.2|0
1699505100000|2023-11-09 04:45:00|34119.2|34099.2|34117.7|34097.7|34120.2|34100.2|34116.2|34096.2|0
1699505400000|2023-11-09 04:50:00|34118.2|34098.2|34118.7|34098.7|34121.2|34101.2|34118.2|34098.2|0
1699505700000|2023-11-09 04:55:00|34119.2|34099.2|34125.7|34105.7|34126.2|34106.2|34119.2|34099.2|0
1699506000000|2023-11-09 05:00:00|34125.2|34105.2|34128.2|34108.2|34130.2|34110.2|34124.7|34104.7|0
1699506300000|2023-11-09 05:05:00|34128.7|34108.7|34128.2|34108.2|34129.7|34109.7|34125.2|34105.2|0
1699506600000|2023-11-09 05:10:00|34127.7|34107.7|34130.2|34110.2|34132.2|34112.2|34127.7|34107.7|0
1699506900000|2023-11-09 05:15:00|34129.7|34109.7|34124.2|34104.2|34130.2|34110.2|34123.2|34103.2|0
1699507200000|2023-11-09 05:20:00|34124.7|34104.7|34127.7|34107.7|34128.7|34108.7|34124.2|34104.2|0
1699507500000|2023-11-09 05:25:00|34127.2|34107.2|34124.7|34104.7|34128.2|34108.2|34124.7|34104.7|0
1699507800000|2023-11-09 05:30:00|34124.2|34104.2|34127.2|34107.2|34133.2|34113.2|34124.2|34104.2|0
1699508100000|2023-11-09 05:35:00|34126.7|34106.7|34126.7|34106.7|34128.2|34108.2|34125.2|34105.2|0
1699508400000|2023-11-09 05:40:00|34127.2|34107.2|34135.2|34115.2|34135.2|34115.2|34126.2|34106.2|0
1699508700000|2023-11-09 05:45:00|34135.7|34115.7|34128.2|34108.2|34137.7|34117.7|34126.2|34106.2|0
1699509000000|2023-11-09 05:50:00|34127.7|34107.7|34118.7|34098.7|34127.7|34107.7|34117.2|34097.2|0
1699509300000|2023-11-09 05:55:00|34119.2|34099.2|34116.2|34096.2|34123.2|34103.2|34115.2|34095.2|0
1699509600000|2023-11-09 06:00:00|34115.7|34095.7|34114.2|34094.2|34117.2|34097.2|34112.2|34092.2|0
1699509900000|2023-11-09 06:05:00|34113.7|34093.7|34114.7|34094.7|34116.7|34096.7|34112.2|34092.2|0
1699510200000|2023-11-09 06:10:00|34115.2|34095.2|34113.2|34093.2|34115.7|34095.7|34111.7|34091.7|0
1699510500000|2023-11-09 06:15:00|34112.7|34092.7|34115.7|34095.7|34116.7|34096.7|34111.2|34091.2|0
1699510800000|2023-11-09 06:20:00|34116.2|34096.2|34117.2|34097.2|34117.2|34097.2|34114.7|34094.7|0
1699511100000|2023-11-09 06:25:00|34117.7|34097.7|34124.7|34104.7|34124.7|34104.7|34117.2|34097.2|0
1699511400000|2023-11-09 06:30:00|34124.2|34104.2|34126.2|34106.2|34126.7|34106.7|34122.2|34102.2|0
1699511700000|2023-11-09 06:35:00|34126.7|34106.7|34131.2|34111.2|34131.2|34111.2|34125.2|34105.2|0
1699512000000|2023-11-09 06:40:00|34130.7|34110.7|34136.7|34116.7|34140.2|34120.2|34129.2|34109.2|0
1699512300000|2023-11-09 06:45:00|34136.2|34116.2|34138.2|34118.2|34141.2|34121.2|34134.2|34114.2|0
1699512600000|2023-11-09 06:50:00|34137.7|34117.7|34141.7|34121.7|34144.2|34124.2|34137.2|34117.2|0
1699512900000|2023-11-09 06:55:00|34142.2|34122.2|34141.7|34121.7|34142.7|34122.7|34138.2|34118.2|0
1699513200000|2023-11-09 07:00:00|34140.7|34120.7|34138.7|34118.7|34141.2|34121.2|34130.7|34110.7|0
1699513500000|2023-11-09 07:05:00|34138.2|34118.2|34133.7|34113.7|34144.2|34124.2|34133.7|34113.7|0
1699513800000|2023-11-09 07:10:00|34133.2|34113.2|34123.2|34103.2|34133.7|34113.7|34122.2|34102.2|0
1699514100000|2023-11-09 07:15:00|34123.7|34103.7|34114.7|34094.7|34124.2|34104.2|34113.7|34093.7|0
1699514400000|2023-11-09 07:20:00|34114.2|34094.2|34125.7|34105.7|34125.7|34105.7|34113.2|34093.2|0
1699514700000|2023-11-09 07:25:00|34125.2|34105.2|34124.7|34104.7|34125.7|34105.7|34120.2|34100.2|0
1699515000000|2023-11-09 07:30:00|34124.2|34104.2|34120.2|34100.2|34125.7|34105.7|34118.2|34098.2|0
1699515300000|2023-11-09 07:35:00|34119.7|34099.7|34121.2|34101.2|34123.7|34103.7|34116.7|34096.7|0
1699515600000|2023-11-09 07:40:00|34121.7|34101.7|34117.2|34097.2|34121.7|34101.7|34117.2|34097.2|0
1699515900000|2023-11-09 07:45:00|34117.7|34097.7|34127.2|34107.2|34127.7|34107.7|34117.2|34097.2|0
1699516200000|2023-11-09 07:50:00|34127.7|34107.7|34126.7|34106.7|34133.7|34113.7|34126.2|34106.2|0
1699516500000|2023-11-09 07:55:00|34127.2|34107.2|34127.7|34107.7|34134.7|34114.7|34124.2|34104.2|0
1699516800000|2023-11-09 08:00:00|34126.7|34106.7|34131.7|34111.7|34138.2|34118.2|34124.2|34104.2|0
1699517100000|2023-11-09 08:05:00|34132.2|34112.2|34124.2|34104.2|34142.2|34122.2|34123.2|34103.2|0
1699517400000|2023-11-09 08:10:00|34124.7|34104.7|34095.2|34075.2|34127.2|34107.2|34094.7|34074.7|0
1699517700000|2023-11-09 08:15:00|34097.2|34077.2|34098.7|34078.7|34117.2|34097.2|34097.2|34077.2|0
1699518000000|2023-11-09 08:20:00|34098.2|34078.2|34111.7|34091.7|34114.2|34094.2|34097.7|34077.7|0
1699518300000|2023-11-09 08:25:00|34112.2|34092.2|34109.2|34089.2|34114.7|34094.7|34098.7|34078.7|0
1699518600000|2023-11-09 08:30:00|34109.7|34089.7|34139.2|34119.2|34140.2|34120.2|34106.7|34086.7|0
1699518900000|2023-11-09 08:35:00|34138.2|34118.2|34160.2|34140.2|34162.2|34142.2|34137.2|34117.2|0
1699519200000|2023-11-09 08:40:00|34160.7|34140.7|34172.7|34152.7|34174.2|34154.2|34157.2|34137.2|0
1699519500000|2023-11-09 08:45:00|34172.2|34152.2|34168.2|34148.2|34182.2|34162.2|34166.2|34146.2|0
1699519800000|2023-11-09 08:50:00|34167.7|34147.7|34150.7|34130.7|34168.7|34148.7|34149.2|34129.2|0
1699520100000|2023-11-09 08:55:00|34149.7|34129.7|34154.7|34134.7|34158.2|34138.2|34143.7|34123.7|0
1699520400000|2023-11-09 09:00:00|34155.2|34135.2|34146.7|34126.7|34160.7|34140.7|34136.7|34116.7|0
1699520700000|2023-11-09 09:05:00|34145.7|34125.7|34140.2|34120.2|34145.7|34125.7|34123.2|34103.2|0
1699521000000|2023-11-09 09:10:00|34139.7|34119.7|34135.2|34115.2|34139.7|34119.7|34122.7|34102.7|0
1699521300000|2023-11-09 09:15:00|34136.7|34116.7|34142.7|34122.7|34150.2|34130.2|34130.2|34110.2|0
1699521600000|2023-11-09 09:20:00|34142.2|34122.2|34152.2|34132.2|34152.7|34132.7|34138.2|34118.2|0
1699521900000|2023-11-09 09:25:00|34152.7|34132.7|34162.2|34142.2|34163.7|34143.7|34145.7|34125.7|0
1699522200000|2023-11-09 09:30:00|34161.7|34141.7|34161.7|34141.7|34172.7|34152.7|34157.7|34137.7|0
1699522500000|2023-11-09 09:35:00|34162.2|34142.2|34145.7|34125.7|34162.2|34142.2|34139.2|34119.2|0
1699522800000|2023-11-09 09:40:00|34144.2|34124.2|34140.7|34120.7|34146.2|34126.2|34138.2|34118.2|0
1699523100000|2023-11-09 09:45:00|34140.2|34120.2|34138.7|34118.7|34143.7|34123.7|34135.7|34115.7|0
1699523400000|2023-11-09 09:50:00|34139.2|34119.2|34146.2|34126.2|34147.2|34127.2|34138.7|34118.7|0
1699523700000|2023-11-09 09:55:00|34146.7|34126.7|34156.2|34136.2|34159.2|34139.2|34145.7|34125.7|0
1699524000000|2023-11-09 10:00:00|34155.7|34135.7|34165.2|34145.2|34165.2|34145.2|34153.2|34133.2|0
1699524300000|2023-11-09 10:05:00|34165.7|34145.7|34166.2|34146.2|34172.7|34152.7|34160.7|34140.7|0
1699524600000|2023-11-09 10:10:00|34167.7|34147.7|34161.7|34141.7|34170.2|34150.2|34161.7|34141.7|0
1699524900000|2023-11-09 10:15:00|34161.2|34141.2|34164.7|34144.7|34170.7|34150.7|34160.7|34140.7|0
1699525200000|2023-11-09 10:20:00|34165.2|34145.2|34186.2|34166.2|34188.2|34168.2|34165.2|34145.2|0
1699525500000|2023-11-09 10:25:00|34185.7|34165.7|34174.2|34154.2|34187.2|34167.2|34174.2|34154.2|0
1699525800000|2023-11-09 10:30:00|34173.7|34153.7|34185.7|34165.7|34188.2|34168.2|34173.7|34153.7|0
1699526100000|2023-11-09 10:35:00|34185.2|34165.2|34201.7|34181.7|34202.7|34182.7|34182.2|34162.2|0
1699526400000|2023-11-09 10:40:00|34202.2|34182.2|34221.2|34201.2|34221.2|34201.2|34199.7|34179.7|0
1699526700000|2023-11-09 10:45:00|34219.7|34199.7|34216.2|34196.2|34225.2|34205.2|34209.7|34189.7|0
1699527000000|2023-11-09 10:50:00|34215.7|34195.7|34214.2|34194.2|34218.2|34198.2|34208.2|34188.2|0
1699527300000|2023-11-09 10:55:00|34212.2|34192.2|34219.2|34199.2|34219.2|34199.2|34210.2|34190.2|0
1699527600000|2023-11-09 11:00:00|34218.7|34198.7|34210.7|34190.7|34224.2|34204.2|34207.7|34187.7|0
1699527900000|2023-11-09 11:05:00|34210.2|34190.2|34202.2|34182.2|34210.7|34190.7|34199.7|34179.7|0
1699528200000|2023-11-09 11:10:00|34201.7|34181.7|34202.2|34182.2|34203.7|34183.7|34197.2|34177.2|0
1699528500000|2023-11-09 11:15:00|34201.7|34181.7|34192.2|34172.2|34202.7|34182.7|34190.2|34170.2|0
1699528800000|2023-11-09 11:20:00|34191.2|34171.2|34180.7|34160.7|34193.2|34173.2|34177.7|34157.7|0
1699529100000|2023-11-09 11:25:00|34181.2|34161.2|34182.7|34162.7|34187.2|34167.2|34180.2|34160.2|0
1699529400000|2023-11-09 11:30:00|34183.2|34163.2|34170.7|34150.7|34186.2|34166.2|34170.7|34150.7|0
1699529700000|2023-11-09 11:35:00|34170.2|34150.2|34174.7|34154.7|34176.2|34156.2|34165.7|34145.7|0
1699530000000|2023-11-09 11:40:00|34175.2|34155.2|34173.7|34153.7|34180.2|34160.2|34170.7|34150.7|0
1699530300000|2023-11-09 11:45:00|34173.2|34153.2|34167.7|34147.7|34176.2|34156.2|34161.2|34141.2|0
1699530600000|2023-11-09 11:50:00|34168.2|34148.2|34164.7|34144.7|34169.7|34149.7|34161.2|34141.2|0
1699530900000|2023-11-09 11:55:00|34164.2|34144.2|34156.2|34136.2|34165.2|34145.2|34151.7|34131.7|0
1699531200000|2023-11-09 12:00:00|34156.7|34136.7|34167.2|34147.2|34168.7|34148.7|34156.7|34136.7|0
1699531500000|2023-11-09 12:05:00|34167.7|34147.7|34169.7|34149.7|34174.2|34154.2|34164.7|34144.7|0
1699531800000|2023-11-09 12:10:00|34169.2|34149.2|34169.7|34149.7|34170.7|34150.7|34163.2|34143.2|0
1699532100000|2023-11-09 12:15:00|34170.2|34150.2|34169.2|34149.2|34173.7|34153.7|34166.7|34146.7|0
1699532400000|2023-11-09 12:20:00|34169.7|34149.7|34170.7|34150.7|34173.7|34153.7|34164.2|34144.2|0
1699532700000|2023-11-09 12:25:00|34170.2|34150.2|34163.7|34143.7|34173.7|34153.7|34160.2|34140.2|0
1699533000000|2023-11-09 12:30:00|34164.2|34144.2|34172.7|34152.7|34174.2|34154.2|34162.7|34142.7|0
1699533300000|2023-11-09 12:35:00|34172.2|34152.2|34169.2|34149.2|34175.2|34155.2|34167.2|34147.2|0
1699533600000|2023-11-09 12:40:00|34169.7|34149.7|34169.2|34149.2|34170.7|34150.7|34162.7|34142.7|0
1699533900000|2023-11-09 12:45:00|34169.7|34149.7|34180.2|34160.2|34180.2|34160.2|34168.2|34148.2|0
1699534200000|2023-11-09 12:50:00|34179.7|34159.7|34177.2|34157.2|34180.7|34160.7|34175.2|34155.2|0
1699534500000|2023-11-09 12:55:00|34177.7|34157.7|34180.2|34160.2|34180.7|34160.7|34176.2|34156.2|0
1699534800000|2023-11-09 13:00:00|34178.7|34158.7|34191.7|34171.7|34193.2|34173.2|34178.7|34158.7|0
1699535100000|2023-11-09 13:05:00|34190.7|34170.7|34192.7|34172.7|34196.2|34176.2|34186.7|34166.7|0
1699535400000|2023-11-09 13:10:00|34192.2|34172.2|34184.7|34164.7|34194.7|34174.7|34182.7|34162.7|0
1699535700000|2023-11-09 13:15:00|34185.2|34165.2|34191.7|34171.7|34192.2|34172.2|34176.7|34156.7|0
1699536000000|2023-11-09 13:20:00|34191.2|34171.2|34190.7|34170.7|34194.2|34174.2|34183.2|34163.2|0
1699536300000|2023-11-09 13:25:00|34190.2|34170.2|34194.7|34174.7|34197.7|34177.7|34188.7|34168.7|0
1699536600000|2023-11-09 13:30:00|34195.2|34175.2|34188.2|34168.2|34208.2|34188.2|34178.2|34158.2|0
1699536900000|2023-11-09 13:35:00|34187.7|34167.7|34204.7|34184.7|34207.7|34187.7|34183.7|34163.7|0
1699537200000|2023-11-09 13:40:00|34202.7|34182.7|34204.7|34184.7|34207.7|34187.7|34197.7|34177.7|0
1699537500000|2023-11-09 13:45:00|34205.2|34185.2|34226.7|34206.7|34230.2|34210.2|34204.7|34184.7|0
1699537800000|2023-11-09 13:50:00|34226.2|34206.2|34231.2|34211.2|34233.2|34213.2|34213.7|34193.7|0
1699538100000|2023-11-09 13:55:00|34229.2|34209.2|34228.2|34208.2|34232.2|34212.2|34220.2|34200.2|0
1699538400000|2023-11-09 14:00:00|34228.7|34208.7|34205.7|34185.7|34229.2|34209.2|34204.2|34184.2|0
1699538700000|2023-11-09 14:05:00|34206.2|34186.2|34199.7|34179.7|34213.7|34193.7|34198.7|34178.7|0
1699539000000|2023-11-09 14:10:00|34200.2|34180.2|34227.7|34207.7|34230.2|34210.2|34200.2|34180.2|0
1699539300000|2023-11-09 14:15:00|34228.2|34208.2|34226.7|34206.7|34233.7|34213.7|34225.2|34205.2|0
1699539600000|2023-11-09 14:20:00|34227.2|34207.2|34223.7|34203.7|34228.2|34208.2|34220.2|34200.2|0
1699539900000|2023-11-09 14:25:00|34223.2|34203.2|34191.2|34171.2|34225.2|34205.2|34184.7|34164.7|0
1699540200000|2023-11-09 14:30:00|34193.2|34173.2|34138.2|34118.2|34193.2|34173.2|34120.7|34100.7|0
1699540500000|2023-11-09 14:35:00|34145.2|34125.2|34129.7|34109.7|34145.2|34125.2|34109.2|34089.2|0
1699540800000|2023-11-09 14:40:00|34129.2|34109.2|34116.2|34096.2|34143.2|34123.2|34116.2|34096.2|0
1699541100000|2023-11-09 14:45:00|34114.7|34094.7|34097.2|34077.2|34117.2|34097.2|34081.2|34061.2|0
1699541400000|2023-11-09 14:50:00|34098.7|34078.7|34100.2|34080.2|34108.2|34088.2|34080.2|34060.2|0
1699541700000|2023-11-09 14:55:00|34099.7|34079.7|34118.2|34098.2|34121.7|34101.7|34096.2|34076.2|0
1699542000000|2023-11-09 15:00:00|34119.2|34099.2|34085.7|34065.7|34142.2|34122.2|34083.7|34063.7|0
1699542300000|2023-11-09 15:05:00|34087.2|34067.2|34049.7|34029.7|34090.2|34070.2|34030.7|34010.7|0
1699542600000|2023-11-09 15:10:00|34051.2|34031.2|34055.7|34035.7|34056.7|34036.7|34029.2|34009.2|0
1699542900000|2023-11-09 15:15:00|34056.2|34036.2|34013.7|33993.7|34056.2|34036.2|34009.2|33989.2|0
1699543200000|2023-11-09 15:20:00|34010.2|33990.2|34033.2|34013.2|34041.2|34021.2|34008.2|33988.2|0
1699543500000|2023-11-09 15:25:00|34033.7|34013.7|34023.7|34003.7|34035.7|34015.7|34016.7|33996.7|0
1699543800000|2023-11-09 15:30:00|34025.2|34005.2|34002.2|33982.2|34025.2|34005.2|34000.7|33980.7|0
1699544100000|2023-11-09 15:35:00|34004.2|33984.2|34021.7|34001.7|34040.7|34020.7|33996.7|33976.7|0
1699544400000|2023-11-09 15:40:00|34021.2|34001.2|34026.7|34006.7|34030.2|34010.2|34002.7|33982.7|0
1699544700000|2023-11-09 15:45:00|34024.7|34004.7|34025.2|34005.2|34034.2|34014.2|34016.2|33996.2|0
1699545000000|2023-11-09 15:50:00|34027.2|34007.2|34054.2|34034.2|34055.2|34035.2|34025.7|34005.7|0
1699545300000|2023-11-09 15:55:00|34054.7|34034.7|34073.7|34053.7|34075.2|34055.2|34049.2|34029.2|0
1699545600000|2023-11-09 16:00:00|34069.7|34049.7|34097.2|34077.2|34097.2|34077.2|34069.7|34049.7|0
1699545900000|2023-11-09 16:05:00|34096.2|34076.2|34121.7|34101.7|34137.7|34117.7|34096.2|34076.2|0
1699546200000|2023-11-09 16:10:00|34120.7|34100.7|34117.2|34097.2|34130.2|34110.2|34114.2|34094.2|0
1699546500000|2023-11-09 16:15:00|34117.7|34097.7|34120.7|34100.7|34135.7|34115.7|34117.2|34097.2|0
1699546800000|2023-11-09 16:20:00|34120.2|34100.2|34119.7|34099.7|34122.7|34102.7|34110.2|34090.2|0
1699547100000|2023-11-09 16:25:00|34118.7|34098.7|34108.7|34088.7|34119.7|34099.7|34102.7|34082.7|0
1699547400000|2023-11-09 16:30:00|34107.2|34087.2|34124.7|34104.7|34129.2|34109.2|34104.7|34084.7|0
1699547700000|2023-11-09 16:35:00|34125.7|34105.7|34103.7|34083.7|34135.2|34115.2|34099.2|34079.2|0
1699548000000|2023-11-09 16:40:00|34104.7|34084.7|34111.7|34091.7|34115.2|34095.2|34100.2|34080.2|0
1699548300000|2023-11-09 16:45:00|34111.2|34091.2|34128.2|34108.2|34134.2|34114.2|34108.2|34088.2|0
1699548600000|2023-11-09 16:50:00|34127.7|34107.7|34124.2|34104.2|34139.2|34119.2|34119.2|34099.2|0
1699548900000|2023-11-09 16:55:00|34124.7|34104.7|34105.7|34085.7|34127.2|34107.2|34102.2|34082.2|0
1699549200000|2023-11-09 17:00:00|34107.2|34087.2|34122.2|34102.2|34123.2|34103.2|34101.2|34081.2|0
1699549500000|2023-11-09 17:05:00|34123.2|34103.2|34123.2|34103.2|34127.2|34107.2|34114.2|34094.2|0
1699549800000|2023-11-09 17:10:00|34122.7|34102.7|34106.7|34086.7|34126.2|34106.2|34102.2|34082.2|0
1699550100000|2023-11-09 17:15:00|34107.2|34087.2|34106.2|34086.2|34110.2|34090.2|34098.2|34078.2|0
1699550400000|2023-11-09 17:20:00|34105.7|34085.7|34108.7|34088.7|34111.7|34091.7|34098.2|34078.2|0
1699550700000|2023-11-09 17:25:00|34108.2|34088.2|34095.7|34075.7|34109.2|34089.2|34094.7|34074.7|0
1699551000000|2023-11-09 17:30:00|34097.2|34077.2|34101.2|34081.2|34107.7|34087.7|34094.2|34074.2|0
1699551300000|2023-11-09 17:35:00|34100.2|34080.2|34094.2|34074.2|34105.2|34085.2|34091.2|34071.2|0
1699551600000|2023-11-09 17:40:00|34095.2|34075.2|34103.7|34083.7|34107.7|34087.7|34094.2|34074.2|0
1699551900000|2023-11-09 17:45:00|34104.2|34084.2|34109.2|34089.2|34118.2|34098.2|34101.2|34081.2|0
1699552200000|2023-11-09 17:50:00|34108.7|34088.7|34114.7|34094.7|34120.7|34100.7|34106.2|34086.2|0
1699552500000|2023-11-09 17:55:00|34116.2|34096.2|34119.2|34099.2|34127.2|34107.2|34107.7|34087.7|0
1699552800000|2023-11-09 18:00:00|34117.2|34097.2|34021.2|34001.2|34122.2|34102.2|33983.7|33963.7|0
1699553100000|2023-11-09 18:05:00|34029.2|34009.2|33983.7|33963.7|34041.2|34021.2|33958.2|33938.2|0
1699553400000|2023-11-09 18:10:00|33984.7|33964.7|34060.7|34040.7|34065.7|34045.7|33977.2|33957.2|0
1699553700000|2023-11-09 18:15:00|34058.7|34038.7|34017.7|33997.7|34059.2|34039.2|34013.7|33993.7|0
1699554000000|2023-11-09 18:20:00|34017.2|33997.2|34058.7|34038.7|34065.2|34045.2|34011.7|33991.7|0
1699554300000|2023-11-09 18:25:00|34058.2|34038.2|34047.7|34027.7|34063.2|34043.2|34040.7|34020.7|0
1699554600000|2023-11-09 18:30:00|34046.7|34026.7|34041.2|34021.2|34046.7|34026.7|34015.7|33995.7|0
1699554900000|2023-11-09 18:35:00|34040.2|34020.2|34022.7|34002.7|34060.7|34040.7|34022.7|34002.7|0
1699555200000|2023-11-09 18:40:00|34024.2|34004.2|33998.7|33978.7|34027.7|34007.7|33982.2|33962.2|0
1699555500000|2023-11-09 18:45:00|33999.7|33979.7|34004.7|33984.7|34009.7|33989.7|33991.2|33971.2|0
1699555800000|2023-11-09 18:50:00|34003.7|33983.7|33984.7|33964.7|34012.7|33992.7|33980.7|33960.7|0
1699556100000|2023-11-09 18:55:00|33987.2|33967.2|33989.2|33969.2|34012.2|33992.2|33975.7|33955.7|0
1699556400000|2023-11-09 19:00:00|33984.7|33964.7|33936.7|33916.7|33984.7|33964.7|33926.2|33906.2|0
1699556700000|2023-11-09 19:05:00|33933.7|33913.7|33951.2|33931.2|33956.7|33936.7|33921.7|33901.7|0
1699557000000|2023-11-09 19:10:00|33949.2|33929.2|33921.7|33901.7|33949.2|33929.2|33914.2|33894.2|0
1699557300000|2023-11-09 19:15:00|33920.7|33900.7|33892.2|33872.2|33925.2|33905.2|33885.7|33865.7|0
1699557600000|2023-11-09 19:20:00|33894.9|33874.9|33942.4|33922.4|33944.4|33924.4|33894.9|33874.9|0
1699557900000|2023-11-09 19:25:00|33939.9|33919.9|33940.4|33920.4|33964.4|33944.4|33932.4|33912.4|0
1699558200000|2023-11-09 19:30:00|33940.9|33920.9|33930.4|33910.4|33954.9|33934.9|33926.9|33906.9|0
1699558500000|2023-11-09 19:35:00|33928.9|33908.9|33903.9|33883.9|33935.4|33915.4|33879.9|33859.9|0
1699558800000|2023-11-09 19:40:00|33904.4|33884.4|33879.9|33859.9|33908.4|33888.4|33870.9|33850.9|0
1699559100000|2023-11-09 19:45:00|33881.9|33861.9|33912.9|33892.9|33917.4|33897.4|33879.4|33859.4|0
1699559400000|2023-11-09 19:50:00|33912.4|33892.4|33891.9|33871.9|33912.9|33892.9|33883.9|33863.9|0
1699559700000|2023-11-09 19:55:00|33892.4|33872.4|33894.4|33874.4|33898.9|33878.9|33881.9|33861.9|0
1699560000000|2023-11-09 20:00:00|33894.9|33874.9|33908.4|33888.4|33914.9|33894.9|33878.9|33858.9|0
1699560300000|2023-11-09 20:05:00|33906.9|33886.9|33918.9|33898.9|33919.9|33899.9|33903.4|33883.4|0
1699560600000|2023-11-09 20:10:00|33920.4|33900.4|33927.9|33907.9|33938.9|33918.9|33917.4|33897.4|0
1699560900000|2023-11-09 20:15:00|33930.4|33910.4|33917.4|33897.4|33930.4|33910.4|33905.9|33885.9|0
1699561200000|2023-11-09 20:20:00|33915.9|33895.9|33895.4|33875.4|33920.9|33900.9|33892.9|33872.9|0
1699561500000|2023-11-09 20:25:00|33895.9|33875.9|33883.9|33863.9|33908.9|33888.9|33879.4|33859.4|0
1699561800000|2023-11-09 20:30:00|33883.4|33863.4|33895.4|33875.4|33901.4|33881.4|33877.9|33857.9|0
1699562100000|2023-11-09 20:35:00|33890.9|33870.9|33872.4|33852.4|33897.4|33877.4|33867.4|33847.4|0
1699562400000|2023-11-09 20:40:00|33870.9|33850.9|33877.9|33857.9|33894.9|33874.9|33866.9|33846.9|0
1699562700000|2023-11-09 20:45:00|33878.9|33858.9|33882.4|33862.4|33887.9|33867.9|33871.9|33851.9|0
1699563000000|2023-11-09 20:50:00|33886.4|33866.4|33883.4|33863.4|33907.9|33887.9|33879.9|33859.9|0
1699563300000|2023-11-09 20:55:00|33882.4|33862.4|33901.4|33881.4|33908.9|33888.9|33873.9|33853.9|0
1699563600000|2023-11-09 21:00:00|33900.4|33880.4|33911.9|33891.9|33912.9|33892.9|33897.4|33877.4|0
1699563900000|2023-11-09 21:05:00|33910.9|33890.9|33916.4|33896.4|33917.4|33897.4|33905.9|33885.9|0
1699564200000|2023-11-09 21:10:00|33916.9|33896.9|33921.4|33901.4|33924.9|33904.9|33915.9|33895.9|0
1699564500000|2023-11-09 21:15:00|33920.9|33900.9|33927.4|33907.4|33929.4|33909.4|33917.9|33897.9|0
1699564800000|2023-11-09 21:20:00|33927.9|33907.9|33927.9|33907.9|33929.4|33909.4|33924.4|33904.4|0
1699565100000|2023-11-09 21:25:00|33927.4|33907.4|33932.9|33912.9|33933.9|33913.9|33927.4|33907.4|0
1699565400000|2023-11-09 21:30:00|33932.4|33912.4|33929.9|33909.9|33934.4|33914.4|33927.4|33907.4|0
1699565700000|2023-11-09 21:35:00|33930.4|33910.4|33933.9|33913.9|33935.4|33915.4|33928.9|33908.9|0
1699566000000|2023-11-09 21:40:00|33934.9|33914.9|33931.9|33911.9|33936.4|33916.4|33929.4|33909.4|0
1699566300000|2023-11-09 21:45:00|33931.4|33911.4|33930.4|33910.4|33934.4|33914.4|33930.4|33910.4|0
1699566600000|2023-11-09 21:50:00|33930.9|33910.9|33931.4|33911.4|33932.4|33912.4|33928.9|33908.9|0
1699566900000|2023-11-09 21:55:00|33933.4|33913.4|33931.4|33911.4|33935.4|33915.4|33929.9|33909.9|0
1699567200000|2023-11-09 22:00:00|33931.2|33911.2|33928.3|33908.3|33932.7|33912.7|33925.8|33905.8|0
1699567500000|2023-11-09 22:05:00|33928.6|33908.6|33927.2|33907.2|33928.8|33908.8|33927.2|33907.2|0
1699567800000|2023-11-09 22:10:00|33928.9|33908.9|33924.3|33904.3|33928.9|33908.9|33921.1|33901.1|0
1699568100000|2023-11-09 22:15:00|33924.1|33904.1|33923|33903|33924.1|33904.1|33922.2|33902.2|0
1699568400000|2023-11-09 22:20:00|33920.8|33900.8|33928.3|33908.3|33929.5|33909.5|33920.2|33900.2|0
1699568700000|2023-11-09 22:25:00|33928.1|33908.1|33929.8|33909.8|33932|33912|33927.3|33907.3|0
1699569000000|2023-11-09 22:30:00|33929.3|33909.3|33926.5|33906.5|33929.3|33909.3|33922.7|33902.7|0
1699569300000|2023-11-09 22:35:00|33922.7|33902.7|33922.4|33902.4|33926|33906|33922.4|33902.4|0
1699569600000|2023-11-09 22:40:00|33922.1|33902.1|33922.8|33902.8|33923.7|33903.7|33921.5|33901.5|0
1699569900000|2023-11-09 22:45:00|33921.7|33901.7|33921.9|33901.9|33922.3|33902.3|33921.6|33901.6|0
1699570200000|2023-11-09 22:50:00|33921.8|33901.8|33921.4|33901.4|33922|33902|33920.3|33900.3|0
1699570500000|2023-11-09 22:55:00|33921.7|33901.7|33924.3|33904.3|33924.3|33904.3|33919.5|33899.5|0
1699570800000|2023-11-09 23:00:00|33929.9|33909.9|33911.9|33891.9|33930.9|33910.9|33909.4|33889.4|0
1699571100000|2023-11-09 23:05:00|33910.9|33890.9|33908.9|33888.9|33913.4|33893.4|33907.4|33887.4|0
1699571400000|2023-11-09 23:10:00|33909.4|33889.4|33906.9|33886.9|33912.9|33892.9|33905.9|33885.9|0
1699571700000|2023-11-09 23:15:00|33907.4|33887.4|33891.9|33871.9|33907.4|33887.4|33891.4|33871.4|0
1699572000000|2023-11-09 23:20:00|33892.4|33872.4|33883.9|33863.9|33897.9|33877.9|33883.9|33863.9|0
1699572300000|2023-11-09 23:25:00|33884.9|33864.9|33895.4|33875.4|33895.9|33875.9|33884.9|33864.9|0
1699572600000|2023-11-09 23:30:00|33894.9|33874.9|33898.9|33878.9|33901.4|33881.4|33894.4|33874.4|0
1699572900000|2023-11-09 23:35:00|33899.4|33879.4|33895.9|33875.9|33900.9|33880.9|33892.4|33872.4|0
1699573200000|2023-11-09 23:40:00|33895.4|33875.4|33896.4|33876.4|33896.9|33876.9|33894.9|33874.9|0
1699573500000|2023-11-09 23:45:00|33895.9|33875.9|33899.9|33879.9|33899.9|33879.9|33892.4|33872.4|0
1699573800000|2023-11-09 23:50:00|33899.4|33879.4|33899.9|33879.9|33901.9|33881.9|33895.9|33875.9|0
1699574100000|2023-11-09 23:55:00|33900.4|33880.4|33899.9|33879.9|33902.9|33882.9|33898.4|33878.4|0
1699574400000|2023-11-10 00:00:00|33898.4|33878.4|33887.9|33867.9|33901.4|33881.4|33885.9|33865.9|0
1699574700000|2023-11-10 00:05:00|33888.4|33868.4|33885.9|33865.9|33892.9|33872.9|33882.9|33862.9|0
1699575000000|2023-11-10 00:10:00|33886.4|33866.4|33879.9|33859.9|33891.9|33871.9|33878.9|33858.9|0
1699575300000|2023-11-10 00:15:00|33878.4|33858.4|33874.9|33854.9|33880.4|33860.4|33864.9|33844.9|0
1699575600000|2023-11-10 00:20:00|33874.4|33854.4|33873.4|33853.4|33876.4|33856.4|33872.4|33852.4|0
1699575900000|2023-11-10 00:25:00|33873.9|33853.9|33876.9|33856.9|33878.9|33858.9|33872.9|33852.9|0
1699576200000|2023-11-10 00:30:00|33876.4|33856.4|33871.9|33851.9|33876.9|33856.9|33870.9|33850.9|0
1699576500000|2023-11-10 00:35:00|33872.4|33852.4|33875.9|33855.9|33875.9|33855.9|33863.4|33843.4|0
1699576800000|2023-11-10 00:40:00|33874.9|33854.9|33882.4|33862.4|33882.9|33862.9|33874.4|33854.4|0
1699577100000|2023-11-10 00:45:00|33881.9|33861.9|33883.9|33863.9|33884.9|33864.9|33877.9|33857.9|0
1699577400000|2023-11-10 00:50:00|33883.4|33863.4|33892.4|33872.4|33894.4|33874.4|33883.4|33863.4|0
1699577700000|2023-11-10 00:55:00|33892.9|33872.9|33897.9|33877.9|33898.9|33878.9|33892.9|33872.9|0
1699578000000|2023-11-10 01:00:00|33897.4|33877.4|33897.4|33877.4|33898.4|33878.4|33893.4|33873.4|0
1699578300000|2023-11-10 01:05:00|33897.9|33877.9|33899.4|33879.4|33902.4|33882.4|33895.9|33875.9|0
1699578600000|2023-11-10 01:10:00|33898.9|33878.9|33903.9|33883.9|33909.4|33889.4|33898.9|33878.9|0
1699578900000|2023-11-10 01:15:00|33903.4|33883.4|33907.4|33887.4|33908.4|33888.4|33901.9|33881.9|0
1699579200000|2023-11-10 01:20:00|33906.9|33886.9|33907.4|33887.4|33914.4|33894.4|33904.4|33884.4|0
1699579500000|2023-11-10 01:25:00|33906.9|33886.9|33908.9|33888.9|33914.9|33894.9|33906.9|33886.9|0
1699579800000|2023-11-10 01:30:00|33909.4|33889.4|33906.9|33886.9|33911.9|33891.9|33902.4|33882.4|0
1699580100000|2023-11-10 01:35:00|33906.4|33886.4|33907.9|33887.9|33909.9|33889.9|33904.4|33884.4|0
1699580400000|2023-11-10 01:40:00|33907.4|33887.4|33904.9|33884.9|33907.9|33887.9|33901.4|33881.4|0
1699580700000|2023-11-10 01:45:00|33905.4|33885.4|33914.4|33894.4|33915.4|33895.4|33901.4|33881.4|0
1699581000000|2023-11-10 01:50:00|33913.9|33893.9|33925.1|33905.1|33931.6|33911.6|33913.9|33893.9|0
1699581300000|2023-11-10 01:55:00|33924.6|33904.6|33925.6|33905.6|33930.6|33910.6|33923.1|33903.1|0
1699581600000|2023-11-10 02:00:00|33924.6|33904.6|33925.6|33905.6|33927.1|33907.1|33922.1|33902.1|0
1699581900000|2023-11-10 02:05:00|33925.1|33905.1|33920.1|33900.1|33925.1|33905.1|33920.1|33900.1|0
1699582200000|2023-11-10 02:10:00|33918.6|33898.6|33932.1|33912.1|33933.6|33913.6|33915.1|33895.1|0
1699582500000|2023-11-10 02:15:00|33931.6|33911.6|33932.6|33912.6|33939.6|33919.6|33928.6|33908.6|0
1699582800000|2023-11-10 02:20:00|33932.1|33912.1|33929.6|33909.6|33932.1|33912.1|33925.6|33905.6|0
1699583100000|2023-11-10 02:25:00|33929.1|33909.1|33940.6|33920.6|33941.1|33921.1|33927.1|33907.1|0
1699583400000|2023-11-10 02:30:00|33940.1|33920.1|33934.6|33914.6|33941.6|33921.6|33931.6|33911.6|0
1699583700000|2023-11-10 02:35:00|33934.1|33914.1|33925.1|33905.1|33935.1|33915.1|33925.1|33905.1|0
1699584000000|2023-11-10 02:40:00|33925.6|33905.6|33927.1|33907.1|33931.1|33911.1|33924.6|33904.6|0
1699584300000|2023-11-10 02:45:00|33926.6|33906.6|33933.6|33913.6|33934.1|33914.1|33925.6|33905.6|0
1699584600000|2023-11-10 02:50:00|33934.1|33914.1|33932.1|33912.1|33935.1|33915.1|33931.6|33911.6|0
1699584900000|2023-11-10 02:55:00|33931.6|33911.6|33935.6|33915.6|33937.1|33917.1|33930.6|33910.6|0
1699585200000|2023-11-10 03:00:00|33934.1|33914.1|33938.1|33918.1|33939.6|33919.6|33934.1|33914.1|0
1699585500000|2023-11-10 03:05:00|33938.6|33918.6|33941.1|33921.1|33943.6|33923.6|33938.1|33918.1|0
1699585800000|2023-11-10 03:10:00|33941.6|33921.6|33934.1|33914.1|33942.6|33922.6|33934.1|33914.1|0
1699586100000|2023-11-10 03:15:00|33933.6|33913.6|33935.6|33915.6|33941.6|33921.6|33933.1|33913.1|0
1699586400000|2023-11-10 03:20:00|33936.1|33916.1|33937.1|33917.1|33941.1|33921.1|33935.1|33915.1|0
1699586700000|2023-11-10 03:25:00|33936.6|33916.6|33937.1|33917.1|33937.6|33917.6|33935.6|33915.6|0
1699587000000|2023-11-10 03:30:00|33936.6|33916.6|33938.1|33918.1|33939.1|33919.1|33935.6|33915.6|0
1699587300000|2023-11-10 03:35:00|33937.6|33917.6|33937.1|33917.1|33941.1|33921.1|33937.1|33917.1|0
1699587600000|2023-11-10 03:40:00|33936.6|33916.6|33937.1|33917.1|33940.1|33920.1|33935.1|33915.1|0
1699587900000|2023-11-10 03:45:00|33937.6|33917.6|33933.6|33913.6|33939.1|33919.1|33933.1|33913.1|0
1699588200000|2023-11-10 03:50:00|33933.1|33913.1|33934.1|33914.1|33935.6|33915.6|33932.1|33912.1|0
1699588500000|2023-11-10 03:55:00|33933.6|33913.6|33939.1|33919.1|33940.6|33920.6|33933.6|33913.6|0
1699588800000|2023-11-10 04:00:00|33939.6|33919.6|33942.1|33922.1|33942.1|33922.1|33937.1|33917.1|0
1699589100000|2023-11-10 04:05:00|33941.6|33921.6|33939.6|33919.6|33941.6|33921.6|33938.1|33918.1|0
1699589400000|2023-11-10 04:10:00|33940.1|33920.1|33940.6|33920.6|33941.6|33921.6|33939.6|33919.6|0
1699589700000|2023-11-10 04:15:00|33941.1|33921.1|33941.6|33921.6|33941.6|33921.6|33939.1|33919.1|0
1699590000000|2023-11-10 04:20:00|33941.1|33921.1|33949.1|33929.1|33951.1|33931.1|33941.1|33921.1|0
1699590300000|2023-11-10 04:25:00|33949.6|33929.6|33949.1|33929.1|33950.1|33930.1|33947.6|33927.6|0
1699590600000|2023-11-10 04:30:00|33949.6|33929.6|33955.1|33935.1|33958.1|33938.1|33949.1|33929.1|0
1699590900000|2023-11-10 04:35:00|33955.6|33935.6|33952.1|33932.1|33957.1|33937.1|33950.1|33930.1|0
1699591200000|2023-11-10 04:40:00|33951.6|33931.6|33952.1|33932.1|33952.6|33932.6|33950.1|33930.1|0
1699591500000|2023-11-10 04:45:00|33953.1|33933.1|33954.6|33934.6|33955.6|33935.6|33952.1|33932.1|0
1699591800000|2023-11-10 04:50:00|33954.1|33934.1|33953.6|33933.6|33955.1|33935.1|33951.6|33931.6|0
1699592100000|2023-11-10 04:55:00|33953.1|33933.1|33956.1|33936.1|33956.1|33936.1|33952.6|33932.6|0
1699592400000|2023-11-10 05:00:00|33955.6|33935.6|33954.1|33934.1|33956.6|33936.6|33953.1|33933.1|0
1699592700000|2023-11-10 05:05:00|33953.6|33933.6|33951.1|33931.1|33956.6|33936.6|33948.1|33928.1|0
1699593000000|2023-11-10 05:10:00|33950.6|33930.6|33947.6|33927.6|33952.1|33932.1|33945.1|33925.1|0
1699593300000|2023-11-10 05:15:00|33948.1|33928.1|33947.1|33927.1|33948.1|33928.1|33943.1|33923.1|0
1699593600000|2023-11-10 05:20:00|33947.6|33927.6|33951.1|33931.1|33951.1|33931.1|33947.1|33927.1|0
1699593900000|2023-11-10 05:25:00|33950.6|33930.6|33951.6|33931.6|33953.1|33933.1|33949.1|33929.1|0
1699594200000|2023-11-10 05:30:00|33952.1|33932.1|33954.6|33934.6|33960.6|33940.6|33952.1|33932.1|0
1699594500000|2023-11-10 05:35:00|33954.1|33934.1|33947.1|33927.1|33956.1|33936.1|33944.1|33924.1|0
1699594800000|2023-11-10 05:40:00|33947.6|33927.6|33952.6|33932.6|33953.6|33933.6|33947.1|33927.1|0
1699595100000|2023-11-10 05:45:00|33953.1|33933.1|33957.6|33937.6|33958.1|33938.1|33952.1|33932.1|0
1699595400000|2023-11-10 05:50:00|33958.1|33938.1|33955.1|33935.1|33966.1|33946.1|33955.1|33935.1|0
1699595700000|2023-11-10 05:55:00|33955.6|33935.6|33959.1|33939.1|33960.6|33940.6|33955.6|33935.6|0
1699596000000|2023-11-10 06:00:00|33958.1|33938.1|33964.1|33944.1|33964.1|33944.1|33956.1|33936.1|0
1699596300000|2023-11-10 06:05:00|33963.6|33943.6|33959.1|33939.1|33964.1|33944.1|33958.1|33938.1|0
1699596600000|2023-11-10 06:10:00|33958.6|33938.6|33960.6|33940.6|33961.1|33941.1|33957.1|33937.1|0
1699596900000|2023-11-10 06:15:00|33961.1|33941.1|33957.1|33937.1|33961.1|33941.1|33950.1|33930.1|0
1699597200000|2023-11-10 06:20:00|33957.6|33937.6|33957.6|33937.6|33960.1|33940.1|33956.1|33936.1|0
1699597500000|2023-11-10 06:25:00|33957.1|33937.1|33963.6|33943.6|33963.6|33943.6|33956.1|33936.1|0
1699597800000|2023-11-10 06:30:00|33964.1|33944.1|33960.1|33940.1|33966.1|33946.1|33960.1|33940.1|0
1699598100000|2023-11-10 06:35:00|33960.6|33940.6|33966.6|33946.6|33970.1|33950.1|33960.6|33940.6|0
1699598400000|2023-11-10 06:40:00|33967.1|33947.1|33967.1|33947.1|33968.6|33948.6|33964.1|33944.1|0
1699598700000|2023-11-10 06:45:00|33967.6|33947.6|33969.1|33949.1|33970.1|33950.1|33965.6|33945.6|0
1699599000000|2023-11-10 06:50:00|33968.6|33948.6|33971.1|33951.1|33971.1|33951.1|33965.1|33945.1|0
1699599300000|2023-11-10 06:55:00|33970.6|33950.6|33968.1|33948.1|33971.1|33951.1|33963.6|33943.6|0
1699599600000|2023-11-10 07:00:00|33969.1|33949.1|33964.6|33944.6|33971.1|33951.1|33963.6|33943.6|0
1699599900000|2023-11-10 07:05:00|33964.1|33944.1|33967.1|33947.1|33973.1|33953.1|33963.1|33943.1|0
1699600200000|2023-11-10 07:10:00|33968.1|33948.1|33977.6|33957.6|33980.1|33960.1|33967.1|33947.1|0
1699600500000|2023-11-10 07:15:00|33978.1|33958.1|33976.6|33956.6|33978.6|33958.6|33970.1|33950.1|0
1699600800000|2023-11-10 07:20:00|33976.1|33956.1|33979.1|33959.1|33984.6|33964.6|33974.1|33954.1|0
1699601100000|2023-11-10 07:25:00|33979.6|33959.6|33982.6|33962.6|33983.6|33963.6|33976.6|33956.6|0
1699601400000|2023-11-10 07:30:00|33982.1|33962.1|33979.1|33959.1|33983.1|33963.1|33972.6|33952.6|0
1699601700000|2023-11-10 07:35:00|33980.1|33960.1|33995.1|33975.1|33996.1|33976.1|33980.1|33960.1|0
1699602000000|2023-11-10 07:40:00|33994.6|33974.6|33999.1|33979.1|34005.1|33985.1|33993.1|33973.1|0
1699602300000|2023-11-10 07:45:00|33999.6|33979.6|33999.6|33979.6|34006.1|33986.1|33998.1|33978.1|0
1699602600000|2023-11-10 07:50:00|34000.1|33980.1|34000.6|33980.6|34001.1|33981.1|33995.6|33975.6|0
1699602900000|2023-11-10 07:55:00|34001.1|33981.1|33999.1|33979.1|34007.1|33987.1|33999.1|33979.1|0
1699603200000|2023-11-10 08:00:00|34001.6|33981.6|34007.6|33987.6|34011.1|33991.1|33999.1|33979.1|0
1699603500000|2023-11-10 08:05:00|34006.1|33986.1|34007.1|33987.1|34012.6|33992.6|33997.1|33977.1|0
1699603800000|2023-11-10 08:10:00|34007.6|33987.6|34004.1|33984.1|34013.1|33993.1|33998.6|33978.6|0
1699604100000|2023-11-10 08:15:00|34003.6|33983.6|34011.6|33991.6|34011.6|33991.6|33994.1|33974.1|0
1699604400000|2023-11-10 08:20:00|34011.1|33991.1|33997.6|33977.6|34012.1|33992.1|33997.1|33977.1|0
1699604700000|2023-11-10 08:25:00|33996.1|33976.1|34001.1|33981.1|34007.1|33987.1|33989.6|33969.6|0
1699605000000|2023-11-10 08:30:00|34000.6|33980.6|34011.6|33991.6|34011.6|33991.6|33995.6|33975.6|0
1699605300000|2023-11-10 08:35:00|34012.1|33992.1|33999.1|33979.1|34016.6|33996.6|33998.6|33978.6|0
1699605600000|2023-11-10 08:40:00|33999.6|33979.6|34002.6|33982.6|34004.6|33984.6|33997.6|33977.6|0
1699605900000|2023-11-10 08:45:00|34003.1|33983.1|33992.6|33972.6|34003.1|33983.1|33983.6|33963.6|0
1699606200000|2023-11-10 08:50:00|33991.6|33971.6|33984.1|33964.1|33997.6|33977.6|33981.6|33961.6|0
1699606500000|2023-11-10 08:55:00|33984.6|33964.6|33979.6|33959.6|33985.1|33965.1|33969.1|33949.1|0
1699606800000|2023-11-10 09:00:00|33980.1|33960.1|33960.6|33940.6|33980.1|33960.1|33957.1|33937.1|0
1699607100000|2023-11-10 09:05:00|33959.1|33939.1|33955.6|33935.6|33964.6|33944.6|33947.1|33927.1|0
1699607400000|2023-11-10 09:10:00|33955.1|33935.1|33929.1|33909.1|33955.1|33935.1|33925.1|33905.1|0
1699607700000|2023-11-10 09:15:00|33927.1|33907.1|33928.6|33908.6|33932.1|33912.1|33919.6|33899.6|0
1699608000000|2023-11-10 09:20:00|33928.1|33908.1|33931.1|33911.1|33936.6|33916.6|33924.1|33904.1|0
1699608300000|2023-11-10 09:25:00|33931.6|33911.6|33937.6|33917.6|33947.6|33927.6|33929.1|33909.1|0
1699608600000|2023-11-10 09:30:00|33938.1|33918.1|33952.1|33932.1|33952.1|33932.1|33928.6|33908.6|0
1699608900000|2023-11-10 09:35:00|33951.1|33931.1|33943.1|33923.1|33952.6|33932.6|33939.1|33919.1|0
1699609200000|2023-11-10 09:40:00|33942.6|33922.6|33951.6|33931.6|33956.1|33936.1|33941.1|33921.1|0
1699609500000|2023-11-10 09:45:00|33951.1|33931.1|33964.6|33944.6|33969.1|33949.1|33949.6|33929.6|0
1699609800000|2023-11-10 09:50:00|33965.1|33945.1|33972.1|33952.1|33982.6|33962.6|33964.6|33944.6|0
1699610100000|2023-11-10 09:55:00|33970.6|33950.6|33983.1|33963.1|33984.1|33964.1|33970.6|33950.6|0
1699610400000|2023-11-10 10:00:00|33983.6|33963.6|33959.6|33939.6|33985.1|33965.1|33957.1|33937.1|0
1699610700000|2023-11-10 10:05:00|33960.1|33940.1|33948.6|33928.6|33964.1|33944.1|33944.1|33924.1|0
1699611000000|2023-11-10 10:10:00|33949.1|33929.1|33961.6|33941.6|33964.6|33944.6|33940.6|33920.6|0
1699611300000|2023-11-10 10:15:00|33962.1|33942.1|33953.6|33933.6|33964.1|33944.1|33951.6|33931.6|0
1699611600000|2023-11-10 10:20:00|33952.6|33932.6|33941.6|33921.6|33954.1|33934.1|33940.1|33920.1|0
1699611900000|2023-11-10 10:25:00|33941.1|33921.1|33942.1|33922.1|33943.6|33923.6|33935.1|33915.1|0
1699612200000|2023-11-10 10:30:00|33942.6|33922.6|33932.6|33912.6|33944.1|33924.1|33923.1|33903.1|0
1699612500000|2023-11-10 10:35:00|33932.1|33912.1|33943.6|33923.6|33944.1|33924.1|33931.1|33911.1|0
1699612800000|2023-11-10 10:40:00|33943.1|33923.1|33941.1|33921.1|33945.6|33925.6|33933.6|33913.6|0
1699613100000|2023-11-10 10:45:00|33940.6|33920.6|33943.6|33923.6|33951.1|33931.1|33935.6|33915.6|0
1699613400000|2023-11-10 10:50:00|33945.1|33925.1|33936.6|33916.6|33948.6|33928.6|33936.1|33916.1|0
1699613700000|2023-11-10 10:55:00|33937.1|33917.1|33947.6|33927.6|33952.6|33932.6|33936.6|33916.6|0
1699614000000|2023-11-10 11:00:00|33944.6|33924.6|33944.1|33924.1|33950.6|33930.6|33930.1|33910.1|0
1699614300000|2023-11-10 11:05:00|33943.6|33923.6|33940.6|33920.6|33951.1|33931.1|33940.6|33920.6|0
1699614600000|2023-11-10 11:10:00|33941.1|33921.1|33928.1|33908.1|33941.1|33921.1|33927.6|33907.6|0
1699614900000|2023-11-10 11:15:00|33929.1|33909.1|33940.6|33920.6|33945.6|33925.6|33928.1|33908.1|0
1699615200000|2023-11-10 11:20:00|33940.1|33920.1|33941.6|33921.6|33945.1|33925.1|33933.1|33913.1|0
1699615500000|2023-11-10 11:25:00|33941.1|33921.1|33933.1|33913.1|33946.1|33926.1|33930.6|33910.6|0
1699615800000|2023-11-10 11:30:00|33932.1|33912.1|33914.6|33894.6|33934.6|33914.6|33913.6|33893.6|0
1699616100000|2023-11-10 11:35:00|33912.6|33892.6|33920.1|33900.1|33922.1|33902.1|33904.1|33884.1|0
1699616400000|2023-11-10 11:40:00|33920.6|33900.6|33918.6|33898.6|33926.1|33906.1|33914.1|33894.1|0
1699616700000|2023-11-10 11:45:00|33917.1|33897.1|33918.6|33898.6|33919.1|33899.1|33911.1|33891.1|0
1699617000000|2023-11-10 11:50:00|33919.1|33899.1|33930.1|33910.1|33930.1|33910.1|33917.6|33897.6|0
1699617300000|2023-11-10 11:55:00|33929.6|33909.6|33947.6|33927.6|33951.1|33931.1|33929.6|33909.6|0
1699617600000|2023-11-10 12:00:00|33947.1|33927.1|33937.6|33917.6|33948.1|33928.1|33934.6|33914.6|0
1699617900000|2023-11-10 12:05:00|33937.1|33917.1|33946.1|33926.1|33949.1|33929.1|33936.6|33916.6|0
1699618200000|2023-11-10 12:10:00|33945.6|33925.6|33965.6|33945.6|33967.1|33947.1|33943.6|33923.6|0
1699618500000|2023-11-10 12:15:00|33965.1|33945.1|33971.6|33951.6|33976.6|33956.6|33962.6|33942.6|0
1699618800000|2023-11-10 12:20:00|33970.1|33950.1|33968.6|33948.6|33970.1|33950.1|33962.6|33942.6|0
1699619100000|2023-11-10 12:25:00|33969.6|33949.6|33978.6|33958.6|33981.1|33961.1|33966.1|33946.1|0
1699619400000|2023-11-10 12:30:00|33979.1|33959.1|33988.1|33968.1|33994.1|33974.1|33978.1|33958.1|0
1699619700000|2023-11-10 12:35:00|33988.6|33968.6|34000.6|33980.6|34002.6|33982.6|33985.1|33965.1|0
1699620000000|2023-11-10 12:40:00|34000.1|33980.1|34002.1|33982.1|34006.6|33986.6|33991.1|33971.1|0
1699620300000|2023-11-10 12:45:00|34000.1|33980.1|33995.6|33975.6|34000.1|33980.1|33993.1|33973.1|0
1699620600000|2023-11-10 12:50:00|33996.1|33976.1|33986.1|33966.1|34001.1|33981.1|33983.6|33963.6|0
1699620900000|2023-11-10 12:55:00|33985.1|33965.1|33994.1|33974.1|34003.1|33983.1|33984.1|33964.1|0
1699621200000|2023-11-10 13:00:00|33993.6|33973.6|33986.6|33966.6|34001.6|33981.6|33978.1|33958.1|0
1699621500000|2023-11-10 13:05:00|33986.1|33966.1|34011.6|33991.6|34011.6|33991.6|33981.6|33961.6|0
1699621800000|2023-11-10 13:10:00|34009.1|33989.1|34006.1|33986.1|34012.6|33992.6|33997.1|33977.1|0
1699622100000|2023-11-10 13:15:00|34007.1|33987.1|34007.1|33987.1|34018.1|33998.1|34000.6|33980.6|0
1699622400000|2023-11-10 13:20:00|34007.6|33987.6|33992.6|33972.6|34011.6|33991.6|33992.6|33972.6|0
1699622700000|2023-11-10 13:25:00|33992.1|33972.1|34003.6|33983.6|34015.1|33995.1|33991.1|33971.1|0
1699623000000|2023-11-10 13:30:00|34003.1|33983.1|34002.6|33982.6|34004.6|33984.6|33988.6|33968.6|0
1699623300000|2023-11-10 13:35:00|34003.1|33983.1|34025.6|34005.6|34026.1|34006.1|34003.1|33983.1|0
1699623600000|2023-11-10 13:40:00|34026.1|34006.1|34025.6|34005.6|34027.6|34007.6|34011.1|33991.1|0
1699623900000|2023-11-10 13:45:00|34024.6|34004.6|34034.1|34014.1|34037.6|34017.6|34021.6|34001.6|0
1699624200000|2023-11-10 13:50:00|34034.6|34014.6|34050.1|34030.1|34053.6|34033.6|34034.1|34014.1|0
1699624500000|2023-11-10 13:55:00|34051.1|34031.1|34039.1|34019.1|34056.1|34036.1|34033.6|34013.6|0
1699624800000|2023-11-10 14:00:00|34040.1|34020.1|34031.6|34011.6|34041.1|34021.1|34029.6|34009.6|0
1699625100000|2023-11-10 14:05:00|34032.1|34012.1|34023.6|34003.6|34035.6|34015.6|34023.1|34003.1|0
1699625400000|2023-11-10 14:10:00|34023.1|34003.1|34025.6|34005.6|34030.1|34010.1|34015.6|33995.6|0
1699625700000|2023-11-10 14:15:00|34025.1|34005.1|34016.6|33996.6|34026.1|34006.1|34014.1|33994.1|0
1699626000000|2023-11-10 14:20:00|34016.1|33996.1|34020.6|34000.6|34024.1|34004.1|34013.6|33993.6|0
1699626300000|2023-11-10 14:25:00|34021.1|34001.1|34074.1|34054.1|34074.1|34054.1|34021.1|34001.1|0
1699626600000|2023-11-10 14:30:00|34069.6|34049.6|34018.1|33998.1|34082.6|34062.6|33996.1|33976.1|0
1699626900000|2023-11-10 14:35:00|34018.6|33998.6|34037.8|34017.8|34043.8|34023.8|33973.9|33953.9|0
1699627200000|2023-11-10 14:40:00|34036.8|34016.8|34026.8|34006.8|34042.8|34022.8|34006.8|33986.8|0
1699627500000|2023-11-10 14:45:00|34027.3|34007.3|33997.8|33977.8|34031.3|34011.3|33992.8|33972.8|0
1699627800000|2023-11-10 14:50:00|33998.6|33978.6|34000.1|33980.1|34005.6|33985.6|33969.1|33949.1|0
1699628100000|2023-11-10 14:55:00|34001.1|33981.1|33991.1|33971.1|34005.6|33985.6|33974.6|33954.6|0
1699628400000|2023-11-10 15:00:00|33968.6|33948.6|33951.1|33931.1|33993.6|33973.6|33943.6|33923.6|0
1699628700000|2023-11-10 15:05:00|33954.1|33934.1|33962|33942|33985.7|33965.7|33949.1|33929.1|0
1699629000000|2023-11-10 15:10:00|33959.5|33939.5|33957.5|33937.5|33988|33968|33954.5|33934.5|0
1699629300000|2023-11-10 15:15:00|33956|33936|33982.5|33962.5|33982.5|33962.5|33943.5|33923.5|0
1699629600000|2023-11-10 15:20:00|33982.4|33962.4|33969.9|33949.9|33998.4|33978.4|33969.9|33949.9|0
1699629900000|2023-11-10 15:25:00|33964.9|33944.9|33954.4|33934.4|33973.9|33953.9|33932.9|33912.9|0
1699630200000|2023-11-10 15:30:00|33955.4|33935.4|33924.4|33904.4|33965.4|33945.4|33923.4|33903.4|0
1699630500000|2023-11-10 15:35:00|33926.9|33906.9|33932.4|33912.4|33953|33933|33920.9|33900.9|0
1699630800000|2023-11-10 15:40:00|33929.9|33909.9|33933.4|33913.4|33937.4|33917.4|33915.4|33895.4|0
1699631100000|2023-11-10 15:45:00|33935.4|33915.4|33958.9|33938.9|33979.9|33959.9|33923.4|33903.4|0
1699631400000|2023-11-10 15:50:00|33960.9|33940.9|33955.4|33935.4|33971.9|33951.9|33948.9|33928.9|0
1699631700000|2023-11-10 15:55:00|33956.9|33936.9|33970.9|33950.9|33973.9|33953.9|33945.9|33925.9|0
1699632000000|2023-11-10 16:00:00|33971.4|33951.4|34025.4|34005.4|34025.4|34005.4|33971.4|33951.4|0
1699632300000|2023-11-10 16:05:00|34024.9|34004.9|34042.4|34022.4|34061.4|34041.4|34023.9|34003.9|0
1699632600000|2023-11-10 16:10:00|34044.9|34024.9|34051.9|34031.9|34058.4|34038.4|34033.9|34013.9|0
1699632900000|2023-11-10 16:15:00|34052.9|34032.9|34042.4|34022.4|34062.9|34042.9|34037.9|34017.9|0
1699633200000|2023-11-10 16:20:00|34041.9|34021.9|34039.5|34019.5|34052|34032|34038.4|34018.4|0
1699633500000|2023-11-10 16:25:00|34040|34020|34038.5|34018.5|34040.5|34020.5|34024.5|34004.5|0
1699633800000|2023-11-10 16:30:00|34035|34015|34026|34006|34043.5|34023.5|34020|34000|0
1699634100000|2023-11-10 16:35:00|34025.5|34005.5|34025.5|34005.5|34034.5|34014.5|34015|33995|0
1699634400000|2023-11-10 16:40:00|34028.6|34008.6|34047.1|34027.1|34049.6|34029.6|34026.6|34006.6|0
1699634700000|2023-11-10 16:45:00|34046.6|34026.6|34023.1|34003.1|34047.6|34027.6|34022.1|34002.1|0
1699635000000|2023-11-10 16:50:00|34022.6|34002.6|34041.1|34021.1|34045.6|34025.6|34022.1|34002.1|0
1699635300000|2023-11-10 16:55:00|34041.6|34021.6|34043.1|34023.1|34045.6|34025.6|34027.1|34007.1|0
1699635600000|2023-11-10 17:00:00|34043.6|34023.6|34068.1|34048.1|34080.1|34060.1|34042.1|34022.1|0
1699635900000|2023-11-10 17:05:00|34067.6|34047.6|34078.1|34058.1|34087.1|34067.1|34066.1|34046.1|0
1699636200000|2023-11-10 17:10:00|34079.1|34059.1|34062.6|34042.6|34086.1|34066.1|34059.6|34039.6|0
1699636500000|2023-11-10 17:15:00|34064.1|34044.1|34075.1|34055.1|34078.1|34058.1|34060.6|34040.6|0
1699636800000|2023-11-10 17:20:00|34074.6|34054.6|34077.6|34057.6|34083.1|34063.1|34070.6|34050.6|0
1699637100000|2023-11-10 17:25:00|34078.1|34058.1|34079|34059|34084.6|34064.6|34073.5|34053.5|0
1699637400000|2023-11-10 17:30:00|34082|34062|34138|34118|34140|34120|34082|34062|0
1699637700000|2023-11-10 17:35:00|34143|34123|34172|34152|34172.5|34152.5|34134.5|34114.5|0
1699638000000|2023-11-10 17:40:00|34170.5|34150.5|34160|34140|34170.5|34150.5|34152|34132|0
1699638300000|2023-11-10 17:45:00|34158.5|34138.5|34157|34137|34164|34144|34152.5|34132.5|0
1699638600000|2023-11-10 17:50:00|34158|34138|34192|34172|34192|34172|34154|34134|0
1699638900000|2023-11-10 17:55:00|34193|34173|34178.5|34158.5|34194|34174|34169.5|34149.5|0
1699639200000|2023-11-10 18:00:00|34179.5|34159.5|34174|34154|34180|34160|34165.5|34145.5|0
1699639500000|2023-11-10 18:05:00|34172.5|34152.5|34154|34134|34174.5|34154.5|34154|34134|0
1699639800000|2023-11-10 18:10:00|34155.5|34135.5|34144.5|34124.5|34161.5|34141.5|34143.5|34123.5|0
1699640100000|2023-11-10 18:15:00|34144|34124|34145.6|34125.6|34147.6|34127.6|34127.6|34107.6|0
1699640400000|2023-11-10 18:20:00|34146.1|34126.1|34172.1|34152.1|34176.6|34156.6|34146.1|34126.1|0
1699640700000|2023-11-10 18:25:00|34171.6|34151.6|34175.6|34155.6|34196.6|34176.6|34171.6|34151.6|0
1699641000000|2023-11-10 18:30:00|34175.1|34155.1|34191.1|34171.1|34202.1|34182.1|34174.6|34154.6|0
1699641300000|2023-11-10 18:35:00|34190.1|34170.1|34191.6|34171.6|34197.1|34177.1|34182.1|34162.1|0
1699641600000|2023-11-10 18:40:00|34191.1|34171.1|34213.6|34193.6|34217.6|34197.6|34190.6|34170.6|0
1699641900000|2023-11-10 18:45:00|34213.1|34193.1|34214.4|34194.4|34222.6|34202.6|34207.4|34187.4|0
1699642200000|2023-11-10 18:50:00|34213.9|34193.9|34204.9|34184.9|34215.4|34195.4|34199.9|34179.9|0
1699642500000|2023-11-10 18:55:00|34204.4|34184.4|34207.9|34187.9|34213.4|34193.4|34199.9|34179.9|0
1699642800000|2023-11-10 19:00:00|34206.9|34186.9|34208.9|34188.9|34215.9|34195.9|34204.9|34184.9|0
1699643100000|2023-11-10 19:05:00|34210.9|34190.9|34214.9|34194.9|34219.4|34199.4|34202.9|34182.9|0
1699643400000|2023-11-10 19:10:00|34215.4|34195.4|34230.9|34210.9|34237.9|34217.9|34214.9|34194.9|0
1699643700000|2023-11-10 19:15:00|34229.9|34209.9|34229.4|34209.4|34239.9|34219.9|34223.9|34203.9|0
1699644000000|2023-11-10 19:20:00|34228.2|34208.2|34228.2|34208.2|34234.7|34214.7|34223.2|34203.2|0
1699644300000|2023-11-10 19:25:00|34226.7|34206.7|34232.7|34212.7|34233.2|34213.2|34218.2|34198.2|0
1699644600000|2023-11-10 19:30:00|34233.2|34213.2|34221.7|34201.7|34233.7|34213.7|34217.7|34197.7|0
1699644900000|2023-11-10 19:35:00|34222.7|34202.7|34225.5|34205.5|34228.5|34208.5|34213|34193|0
1699645200000|2023-11-10 19:40:00|34226.5|34206.5|34223.5|34203.5|34229.5|34209.5|34218|34198|0
1699645500000|2023-11-10 19:45:00|34222.5|34202.5|34218.5|34198.5|34227.5|34207.5|34215.5|34195.5|0
1699645800000|2023-11-10 19:50:00|34218|34198|34218|34198|34228.5|34208.5|34205.5|34185.5|0
1699646100000|2023-11-10 19:55:00|34218.5|34198.5|34215|34195|34219|34199|34208.5|34188.5|0
1699646400000|2023-11-10 20:00:00|34215.5|34195.5|34221|34201|34227|34207|34212.5|34192.5|0
1699646700000|2023-11-10 20:05:00|34220.5|34200.5|34232|34212|34233|34213|34218|34198|0
1699647000000|2023-11-10 20:10:00|34231|34211|34227|34207|34234|34214|34220.5|34200.5|0
1699647300000|2023-11-10 20:15:00|34227.5|34207.5|34251.5|34231.5|34251.5|34231.5|34214|34194|0
1699647600000|2023-11-10 20:20:00|34252.5|34232.5|34256|34236|34257|34237|34240.5|34220.5|0
1699647900000|2023-11-10 20:25:00|34255.5|34235.5|34279.5|34259.5|34279.5|34259.5|34251|34231|0
1699648200000|2023-11-10 20:30:00|34278.5|34258.5|34275.5|34255.5|34292|34272|34273|34253|0
1699648500000|2023-11-10 20:35:00|34274.5|34254.5|34278.5|34258.5|34297.5|34277.5|34270.5|34250.5|0
1699648800000|2023-11-10 20:40:00|34278.2|34258.2|34294.8|34274.8|34296.3|34276.3|34269.7|34249.7|0
1699649100000|2023-11-10 20:45:00|34291.8|34271.8|34293.8|34273.8|34314.3|34294.3|34282.3|34262.3|0
1699649400000|2023-11-10 20:50:00|34296.8|34276.8|34300.3|34280.3|34321.3|34301.3|34290.8|34270.8|0
1699649700000|2023-11-10 20:55:00|34299.3|34279.3|34296.3|34276.3|34302.8|34282.8|34284.3|34264.3|0
1699650000000|2023-11-10 21:00:00|34291.1|34271.1|34304.6|34284.6|34325.6|34305.6|34291.1|34271.1|0
1699650300000|2023-11-10 21:05:00|34303.1|34283.1|34293.1|34273.1|34306.1|34286.1|34289.6|34269.6|0
1699650600000|2023-11-10 21:10:00|34292.6|34272.6|34285.6|34265.6|34293.1|34273.1|34278.6|34258.6|0
1699650900000|2023-11-10 21:15:00|34286.1|34266.1|34288.6|34268.6|34292.1|34272.1|34285.6|34265.6|0
1699651200000|2023-11-10 21:20:00|34288.1|34268.1|34288.6|34268.6|34290.1|34270.1|34284.1|34264.1|0
1699651500000|2023-11-10 21:25:00|34289.1|34269.1|34288.6|34268.6|34289.1|34269.1|34284.6|34264.6|0
1699651800000|2023-11-10 21:30:00|34289.1|34269.1|34292.1|34272.1|34294.6|34274.6|34288.1|34268.1|0
1699652100000|2023-11-10 21:35:00|34291.6|34271.6|34257.1|34237.1|34295.6|34275.6|34242.6|34222.6|0
1699652400000|2023-11-10 21:40:00|34256.6|34236.6|34250.1|34230.1|34257.1|34237.1|34244.1|34224.1|0
1699652700000|2023-11-10 21:45:00|34247.6|34227.6|34240.1|34220.1|34251.6|34231.6|34239.1|34219.1|0
1699653000000|2023-11-10 21:50:00|34239.6|34219.6|34227.1|34207.1|34247.6|34227.6|34224.6|34204.6|0
1699653300000|2023-11-10 21:55:00|34227.6|34207.6|34241.9|34221.9|34241.9|34221.9|34222.1|34202.1|0
1699689000000|2023-11-11 07:50:00|34222.4|34202.4|34222.4|34202.4|34222.4|34202.4|34222.4|34202.4|0
1699689600000|2023-11-11 08:00:00|34221.4|34203.4|34221.4|34203.4|34221.4|34203.4|34221.4|34203.4|0
1699689900000|2023-11-11 08:05:00|34219.8|34201.8|34219.1|34201.1|34219.8|34201.8|34219.1|34201.1|0
1699692900000|2023-11-11 08:55:00|34222.7|34204.7|34222.7|34204.7|34222.7|34204.7|34222.7|34204.7|0
1699696500000|2023-11-11 09:55:00|34223.9|34205.9|34223.9|34205.9|34223.9|34205.9|34223.9|34205.9|0
1699698300000|2023-11-11 10:25:00|34223.2|34205.2|34223.2|34205.2|34223.2|34205.2|34223.2|34205.2|0
1699703700000|2023-11-11 11:55:00|34230.5|34212.5|34230.5|34212.5|34230.5|34212.5|34230.5|34212.5|0
1699704000000|2023-11-11 12:00:00|34232|34214|34232|34214|34232|34214|34232|34214|0
1699706400000|2023-11-11 12:40:00|34235|34217|34233.7|34215.7|34235|34217|34233.7|34215.7|0
1699711200000|2023-11-11 14:00:00|34237.7|34219.7|34237.7|34219.7|34237.7|34219.7|34237.7|34219.7|0
1699711500000|2023-11-11 14:05:00|34234.7|34216.7|34234.7|34216.7|34234.7|34216.7|34234.7|34216.7|0
1699716000000|2023-11-11 15:20:00|34234.4|34216.4|34234.4|34216.4|34234.4|34216.4|34234.4|34216.4|0
1699718100000|2023-11-11 15:55:00|34235.8|34217.8|34235.8|34217.8|34235.8|34217.8|34235.8|34217.8|0
1699725300000|2023-11-11 17:55:00|34235.3|34217.3|34235.3|34217.3|34235.3|34217.3|34235.3|34217.3|0
1699735200000|2023-11-11 20:40:00|34233.8|34215.8|34233.8|34215.8|34233.8|34215.8|34233.8|34215.8|0
1699738500000|2023-11-11 21:35:00|34234.8|34216.8|34234.8|34216.8|34234.8|34216.8|34234.8|34216.8|0
1699774800000|2023-11-12 07:40:00|34234.7|34216.7|34234.7|34216.7|34234.7|34216.7|34234.7|34216.7|0
1699818600000|2023-11-12 19:50:00|34234|34216|34234|34216|34234|34216|34234|34216|0
1699827600000|2023-11-12 22:20:00|34233.2|34215.2|34233.2|34215.2|34233.2|34215.2|34233.2|34215.2|0
1699830000000|2023-11-12 23:00:00|34237.2|34219.2|34246.8|34228.8|34270.8|34252.8|34237.2|34219.2|0
1699830300000|2023-11-12 23:05:00|34247.3|34229.3|34250.8|34232.8|34253.8|34235.8|34242.3|34224.3|0
1699830600000|2023-11-12 23:10:00|34251.8|34233.8|34248.8|34230.8|34251.8|34233.8|34246.8|34228.8|0
1699830900000|2023-11-12 23:15:00|34248.3|34230.3|34248.8|34230.8|34254.8|34236.8|34245.3|34227.3|0
1699831200000|2023-11-12 23:20:00|34248.3|34230.3|34249.8|34231.8|34250.8|34232.8|34246.3|34228.3|0
1699831500000|2023-11-12 23:25:00|34250.3|34232.3|34252.8|34234.8|34252.8|34234.8|34243.8|34225.8|0
1699831800000|2023-11-12 23:30:00|34253.3|34235.3|34254.8|34236.8|34258.3|34240.3|34253.3|34235.3|0
1699832100000|2023-11-12 23:35:00|34255.3|34237.3|34246.3|34228.3|34256.3|34238.3|34242.8|34224.8|0
1699832400000|2023-11-12 23:40:00|34245.8|34227.8|34251.8|34233.8|34252.8|34234.8|34243.8|34225.8|0
1699832700000|2023-11-12 23:45:00|34252.3|34234.3|34249.8|34231.8|34256.8|34238.8|34245.3|34227.3|0
1699833000000|2023-11-12 23:50:00|34241.8|34223.8|34243.8|34225.8|34252.8|34234.8|34236.8|34218.8|0
1699833300000|2023-11-12 23:55:00|34244.3|34226.3|34240.8|34222.8|34246.3|34228.3|34239.8|34221.8|0
1699833600000|2023-11-13 00:00:00|34241.3|34223.3|34239.8|34221.8|34244.3|34226.3|34234.8|34216.8|0
1699833900000|2023-11-13 00:05:00|34238.8|34220.8|34236.8|34218.8|34242.3|34224.3|34234.8|34216.8|0
1699834200000|2023-11-13 00:10:00|34236.3|34218.3|34225.3|34207.3|34239.3|34221.3|34225.3|34207.3|0
1699834500000|2023-11-13 00:15:00|34225.8|34207.8|34230.8|34212.8|34233.3|34215.3|34225.8|34207.8|0
1699834800000|2023-11-13 00:20:00|34231.3|34213.3|34233.3|34215.3|34234.8|34216.8|34228.3|34210.3|0
1699835100000|2023-11-13 00:25:00|34232.8|34214.8|34232.8|34214.8|34235.3|34217.3|34229.8|34211.8|0
1699835400000|2023-11-13 00:30:00|34233.3|34215.3|34231.8|34213.8|34235.3|34217.3|34229.3|34211.3|0
1699835700000|2023-11-13 00:35:00|34231.3|34213.3|34226.8|34208.8|34231.8|34213.8|34226.8|34208.8|0
1699836000000|2023-11-13 00:40:00|34226.3|34208.3|34229.3|34211.3|34230.3|34212.3|34223.3|34205.3|0
1699836300000|2023-11-13 00:45:00|34230.3|34212.3|34220.3|34202.3|34230.3|34212.3|34216.3|34198.3|0
1699836600000|2023-11-13 00:50:00|34220.8|34202.8|34212.3|34194.3|34221.3|34203.3|34210.3|34192.3|0
1699836900000|2023-11-13 00:55:00|34212.8|34194.8|34213.3|34195.3|34220.3|34202.3|34212.8|34194.8|0
1699837200000|2023-11-13 01:00:00|34212.8|34194.8|34214.8|34196.8|34215.3|34197.3|34204.8|34186.8|0
1699837500000|2023-11-13 01:05:00|34215.3|34197.3|34211.3|34193.3|34217.3|34199.3|34209.8|34191.8|0
1699837800000|2023-11-13 01:10:00|34210.8|34192.8|34214.8|34196.8|34217.3|34199.3|34210.8|34192.8|0
1699838100000|2023-11-13 01:15:00|34214.3|34196.3|34215.8|34197.8|34219.8|34201.8|34213.8|34195.8|0
1699838400000|2023-11-13 01:20:00|34215.3|34197.3|34205.3|34187.3|34217.3|34199.3|34204.8|34186.8|0
1699838700000|2023-11-13 01:25:00|34204.8|34186.8|34217.8|34199.8|34218.3|34200.3|34204.3|34186.3|0
1699839000000|2023-11-13 01:30:00|34217.3|34199.3|34215.8|34197.8|34225.8|34207.8|34215.3|34197.3|0
1699839300000|2023-11-13 01:35:00|34216.3|34198.3|34213.3|34195.3|34216.3|34198.3|34209.8|34191.8|0
1699839600000|2023-11-13 01:40:00|34213.8|34195.8|34218.8|34200.8|34219.8|34201.8|34211.3|34193.3|0
1699839900000|2023-11-13 01:45:00|34219.3|34201.3|34226|34208|34226|34208|34218.3|34200.3|0
1699840200000|2023-11-13 01:50:00|34227|34209|34222|34204|34227|34209|34221|34203|0
1699840500000|2023-11-13 01:55:00|34223|34205|34227|34209|34227|34209|34221|34203|0
1699840800000|2023-11-13 02:00:00|34226|34208|34224|34206|34230|34212|34224|34206|0
1699841100000|2023-11-13 02:05:00|34223.5|34205.5|34224|34206|34226.5|34208.5|34222.5|34204.5|0
1699841400000|2023-11-13 02:10:00|34224.5|34206.5|34227.5|34209.5|34230|34212|34224.5|34206.5|0
1699841700000|2023-11-13 02:15:00|34227|34209|34229|34211|34231|34213|34224|34206|0
1699842000000|2023-11-13 02:20:00|34228.5|34210.5|34227.5|34209.5|34230.5|34212.5|34226|34208|0
1699842300000|2023-11-13 02:25:00|34228|34210|34223|34205|34228|34210|34220|34202|0
1699842600000|2023-11-13 02:30:00|34222|34204|34225|34207|34227|34209|34222|34204|0
1699842900000|2023-11-13 02:35:00|34224.5|34206.5|34211.5|34193.5|34226.5|34208.5|34207.5|34189.5|0
1699843200000|2023-11-13 02:40:00|34212|34194|34212|34194|34216|34198|34210.5|34192.5|0
1699843500000|2023-11-13 02:45:00|34211|34193|34201|34183|34212|34194|34200|34182|0
1699843800000|2023-11-13 02:50:00|34202|34184|34199|34181|34206.5|34188.5|34198|34180|0
1699844100000|2023-11-13 02:55:00|34199.5|34181.5|34198.5|34180.5|34201.5|34183.5|34198|34180|0
1699844400000|2023-11-13 03:00:00|34199|34181|34186|34168|34201.5|34183.5|34185.5|34167.5|0
1699844700000|2023-11-13 03:05:00|34185.5|34167.5|34170|34152|34186|34168|34170|34152|0
1699845000000|2023-11-13 03:10:00|34170.5|34152.5|34176.5|34158.5|34178.5|34160.5|34169.5|34151.5|0
1699845300000|2023-11-13 03:15:00|34176|34158|34176|34158|34180|34162|34174|34156|0
1699845600000|2023-11-13 03:20:00|34177.5|34159.5|34182.5|34164.5|34182.5|34164.5|34177|34159|0
1699845900000|2023-11-13 03:25:00|34182|34164|34185.5|34167.5|34188|34170|34182|34164|0
1699846200000|2023-11-13 03:30:00|34185|34167|34183.5|34165.5|34186|34168|34177.5|34159.5|0
1699846500000|2023-11-13 03:35:00|34183|34165|34180.5|34162.5|34184|34166|34179|34161|0
1699846800000|2023-11-13 03:40:00|34180|34162|34180.5|34162.5|34182.5|34164.5|34178|34160|0
1699847100000|2023-11-13 03:45:00|34181|34163|34184|34166|34185|34167|34179|34161|0
1699847400000|2023-11-13 03:50:00|34185|34167|34183|34165|34185|34167|34182|34164|0
1699847700000|2023-11-13 03:55:00|34182.5|34164.5|34181|34163|34186|34168|34181|34163|0
1699848000000|2023-11-13 04:00:00|34180|34162|34180|34162|34181|34163|34173|34155|0
1699848300000|2023-11-13 04:05:00|34179.5|34161.5|34180.5|34162.5|34183|34165|34177.5|34159.5|0
1699848600000|2023-11-13 04:10:00|34180|34162|34180|34162|34181.5|34163.5|34178.5|34160.5|0
1699848900000|2023-11-13 04:15:00|34179.5|34161.5|34181|34163|34183|34165|34177|34159|0
1699849200000|2023-11-13 04:20:00|34180.5|34162.5|34177.5|34159.5|34181.5|34163.5|34177.5|34159.5|0
1699849500000|2023-11-13 04:25:00|34178|34160|34180|34162|34181|34163|34178|34160|0
1699849800000|2023-11-13 04:30:00|34179|34161|34179|34161|34184|34166|34178.5|34160.5|0
1699850100000|2023-11-13 04:35:00|34178.5|34160.5|34170.5|34152.5|34179|34161|34170.5|34152.5|0
1699850400000|2023-11-13 04:40:00|34171|34153|34178.5|34160.5|34179|34161|34171|34153|0
1699850700000|2023-11-13 04:45:00|34178|34160|34179|34161|34181.5|34163.5|34177.5|34159.5|0
1699851000000|2023-11-13 04:50:00|34178.5|34160.5|34172|34154|34179|34161|34172|34154|0
1699851300000|2023-11-13 04:55:00|34172.5|34154.5|34174.5|34156.5|34175.5|34157.5|34172|34154|0
1699851600000|2023-11-13 05:00:00|34175|34157|34170|34152|34175|34157|34170|34152|0
1699851900000|2023-11-13 05:05:00|34169.5|34151.5|34172.5|34154.5|34172.5|34154.5|34165|34147|0
1699852200000|2023-11-13 05:10:00|34173|34155|34178.5|34160.5|34179|34161|34170.5|34152.5|0
1699852500000|2023-11-13 05:15:00|34179|34161|34181.5|34163.5|34181.5|34163.5|34173.5|34155.5|0
1699852800000|2023-11-13 05:20:00|34182|34164|34188|34170|34192|34174|34182|34164|0
1699853100000|2023-11-13 05:25:00|34187.5|34169.5|34179.5|34161.5|34188|34170|34177|34159|0
1699853400000|2023-11-13 05:30:00|34180|34162|34178.5|34160.5|34181.5|34163.5|34175.5|34157.5|0
1699853700000|2023-11-13 05:35:00|34179|34161|34179|34161|34181|34163|34177|34159|0
1699854000000|2023-11-13 05:40:00|34178.5|34160.5|34178.5|34160.5|34179.5|34161.5|34176|34158|0
1699854300000|2023-11-13 05:45:00|34179|34161|34178|34160|34180|34162|34175|34157|0
1699854600000|2023-11-13 05:50:00|34178.5|34160.5|34182|34164|34182.5|34164.5|34178|34160|0
1699854900000|2023-11-13 05:55:00|34182.5|34164.5|34180.5|34162.5|34182.5|34164.5|34177.5|34159.5|0
1699855200000|2023-11-13 06:00:00|34180|34162|34179|34161|34185|34167|34178|34160|0
1699855500000|2023-11-13 06:05:00|34179.5|34161.5|34181|34163|34182|34164|34178|34160|0
1699855800000|2023-11-13 06:10:00|34181.5|34163.5|34183.5|34165.5|34186|34168|34179|34161|0
1699856100000|2023-11-13 06:15:00|34183|34165|34185|34167|34185.5|34167.5|34181|34163|0
1699856400000|2023-11-13 06:20:00|34187.5|34169.5|34195.5|34177.5|34198|34180|34186|34168|0
1699856700000|2023-11-13 06:25:00|34195|34177|34196|34178|34198|34180|34190|34172|0
1699857000000|2023-11-13 06:30:00|34195.5|34177.5|34197|34179|34202|34184|34194.5|34176.5|0
1699857300000|2023-11-13 06:35:00|34197.5|34179.5|34207.5|34189.5|34212|34194|34197.5|34179.5|0
1699857600000|2023-11-13 06:40:00|34207|34189|34205.5|34187.5|34208|34190|34201.5|34183.5|0
1699857900000|2023-11-13 06:45:00|34206|34188|34206.5|34188.5|34208|34190|34205|34187|0
1699858200000|2023-11-13 06:50:00|34207|34189|34203.5|34185.5|34209|34191|34201|34183|0
1699858500000|2023-11-13 06:55:00|34203|34185|34211|34193|34211.5|34193.5|34202.5|34184.5|0
1699858800000|2023-11-13 07:00:00|34210.5|34192.5|34217.5|34199.5|34219|34201|34204.5|34186.5|0
1699859100000|2023-11-13 07:05:00|34218|34200|34218.5|34200.5|34220|34202|34211.5|34193.5|0
1699859400000|2023-11-13 07:10:00|34218|34200|34218|34200|34220.5|34202.5|34214.5|34196.5|0
1699859700000|2023-11-13 07:15:00|34219.5|34201.5|34221.5|34203.5|34224.5|34206.5|34217.5|34199.5|0
1699860000000|2023-11-13 07:20:00|34222|34204|34210|34192|34222|34204|34210|34192|0
1699860300000|2023-11-13 07:25:00|34210.5|34192.5|34211|34193|34213.5|34195.5|34209|34191|0
1699860600000|2023-11-13 07:30:00|34210.5|34192.5|34208|34190|34212|34194|34204.5|34186.5|0
1699860900000|2023-11-13 07:35:00|34208.5|34190.5|34216.5|34198.5|34217|34199|34205|34187|0
1699861200000|2023-11-13 07:40:00|34217|34199|34216.5|34198.5|34219|34201|34211.5|34193.5|0
1699861500000|2023-11-13 07:45:00|34216|34198|34222.5|34204.5|34224|34206|34215.5|34197.5|0
1699861800000|2023-11-13 07:50:00|34222|34204|34218.5|34200.5|34222|34204|34214.5|34196.5|0
1699862100000|2023-11-13 07:55:00|34218|34200|34222|34204|34229|34211|34218|34200|0
1699862400000|2023-11-13 08:00:00|34218|34200|34212|34194|34222.5|34204.5|34208.5|34190.5|0
1699862700000|2023-11-13 08:05:00|34212.5|34194.5|34222.5|34204.5|34226|34208|34209|34191|0
1699863000000|2023-11-13 08:10:00|34223|34205|34205.5|34187.5|34227|34209|34205.5|34187.5|0
1699863300000|2023-11-13 08:15:00|34206|34188|34201|34183|34210.5|34192.5|34197.5|34179.5|0
1699863600000|2023-11-13 08:20:00|34201.5|34183.5|34209.5|34191.5|34211.5|34193.5|34199|34181|0
1699863900000|2023-11-13 08:25:00|34210.5|34192.5|34220|34202|34226.5|34208.5|34210|34192|0
1699864200000|2023-11-13 08:30:00|34219|34201|34225.5|34207.5|34229|34211|34218.5|34200.5|0
1699864500000|2023-11-13 08:35:00|34226|34208|34223.5|34205.5|34227.5|34209.5|34215.5|34197.5|0
1699864800000|2023-11-13 08:40:00|34223|34205|34228.5|34210.5|34231.5|34213.5|34223|34205|0
1699865100000|2023-11-13 08:45:00|34228|34210|34225|34207|34229|34211|34221|34203|0
1699865400000|2023-11-13 08:50:00|34224.5|34206.5|34241|34223|34244|34226|34224|34206|0
1699865700000|2023-11-13 08:55:00|34241.5|34223.5|34245.5|34227.5|34248|34230|34238|34220|0
1699866000000|2023-11-13 09:00:00|34246|34228|34271|34253|34273|34255|34246|34228|0
1699866300000|2023-11-13 09:05:00|34271.5|34253.5|34271|34253|34281|34263|34263.5|34245.5|0
1699866600000|2023-11-13 09:10:00|34271.5|34253.5|34280|34262|34286|34268|34268|34250|0
1699866900000|2023-11-13 09:15:00|34279.5|34261.5|34283.5|34265.5|34288.5|34270.5|34276|34258|0
1699867200000|2023-11-13 09:20:00|34284|34266|34290|34272|34290|34272|34275|34257|0
1699867500000|2023-11-13 09:25:00|34289.5|34271.5|34286|34268|34291|34273|34284|34266|0
1699867800000|2023-11-13 09:30:00|34287|34269|34284|34266|34293|34275|34282|34264|0
1699868100000|2023-11-13 09:35:00|34283.5|34265.5|34288|34270|34293|34275|34283.5|34265.5|0
1699868400000|2023-11-13 09:40:00|34288.5|34270.5|34291|34273|34294.5|34276.5|34287.5|34269.5|0
1699868700000|2023-11-13 09:45:00|34290.5|34272.5|34290|34272|34295|34277|34283|34265|0
1699869000000|2023-11-13 09:50:00|34290.5|34272.5|34290|34272|34295|34277|34286|34268|0
1699869300000|2023-11-13 09:55:00|34289.5|34271.5|34292|34274|34297.5|34279.5|34287|34269|0
1699869600000|2023-11-13 10:00:00|34290.5|34272.5|34284.5|34266.5|34290.5|34272.5|34281.5|34263.5|0
1699869900000|2023-11-13 10:05:00|34284|34266|34274.5|34256.5|34284|34266|34273|34255|0
1699870200000|2023-11-13 10:10:00|34275|34257|34277|34259|34279.5|34261.5|34273|34255|0
1699870500000|2023-11-13 10:15:00|34276.5|34258.5|34275.5|34257.5|34282|34264|34273|34255|0
1699870800000|2023-11-13 10:20:00|34275|34257|34277.5|34259.5|34280|34262|34274|34256|0
1699871100000|2023-11-13 10:25:00|34277|34259|34280|34262|34282|34264|34275.5|34257.5|0
1699871400000|2023-11-13 10:30:00|34280.5|34262.5|34292.5|34274.5|34295|34277|34277|34259|0
1699871700000|2023-11-13 10:35:00|34292|34274|34283|34265|34293|34275|34279|34261|0
1699872000000|2023-11-13 10:40:00|34283.5|34265.5|34295|34277|34295|34277|34281|34263|0
1699872300000|2023-11-13 10:45:00|34294.5|34276.5|34282.5|34264.5|34296.5|34278.5|34281.5|34263.5|0
1699872600000|2023-11-13 10:50:00|34284.5|34266.5|34296|34278|34297|34279|34284|34266|0
1699872900000|2023-11-13 10:55:00|34296.5|34278.5|34308|34290|34311.5|34293.5|34294|34276|0
1699873200000|2023-11-13 11:00:00|34309.5|34291.5|34301.5|34283.5|34313|34295|34297.5|34279.5|0
1699873500000|2023-11-13 11:05:00|34302|34284|34299.5|34281.5|34303.5|34285.5|34294.5|34276.5|0
1699873800000|2023-11-13 11:10:00|34299|34281|34298|34280|34301.5|34283.5|34294.5|34276.5|0
1699874100000|2023-11-13 11:15:00|34298.5|34280.5|34295|34277|34299|34281|34290|34272|0
1699874400000|2023-11-13 11:20:00|34295.5|34277.5|34291|34273|34296|34278|34283|34265|0
1699874700000|2023-11-13 11:25:00|34290.5|34272.5|34294.5|34276.5|34298|34280|34289|34271|0
1699875000000|2023-11-13 11:30:00|34295|34277|34282|34264|34296|34278|34280.5|34262.5|0
1699875300000|2023-11-13 11:35:00|34281.5|34263.5|34281.5|34263.5|34286|34268|34271|34253|0
1699875600000|2023-11-13 11:40:00|34281|34263|34277.5|34259.5|34287|34269|34275|34257|0
1699875900000|2023-11-13 11:45:00|34278|34260|34281.5|34263.5|34282|34264|34276.5|34258.5|0
1699876200000|2023-11-13 11:50:00|34282.5|34264.5|34287.5|34269.5|34287.5|34269.5|34281|34263|0
1699876500000|2023-11-13 11:55:00|34288|34270|34293|34275|34296|34278|34286|34268|0
1699876800000|2023-11-13 12:00:00|34293.5|34275.5|34274|34256|34294|34276|34270|34252|0
1699877100000|2023-11-13 12:05:00|34274.5|34256.5|34268|34250|34277.5|34259.5|34267|34249|0
1699877400000|2023-11-13 12:10:00|34267.5|34249.5|34263.5|34245.5|34268|34250|34255|34237|0
1699877700000|2023-11-13 12:15:00|34263|34245|34264|34246|34264.5|34246.5|34258.5|34240.5|0
1699878000000|2023-11-13 12:20:00|34264.5|34246.5|34253.5|34235.5|34264.5|34246.5|34251|34233|0
1699878300000|2023-11-13 12:25:00|34252|34234|34255|34237|34257.5|34239.5|34249.5|34231.5|0
1699878600000|2023-11-13 12:30:00|34254.5|34236.5|34264.5|34246.5|34265|34247|34254|34236|0
1699878900000|2023-11-13 12:35:00|34264|34246|34269.5|34251.5|34269.5|34251.5|34256|34238|0
1699879200000|2023-11-13 12:40:00|34269|34251|34270|34252|34270.5|34252.5|34258|34240|0
1699879500000|2023-11-13 12:45:00|34269.5|34251.5|34266.5|34248.5|34270.5|34252.5|34260.5|34242.5|0
1699879800000|2023-11-13 12:50:00|34267|34249|34257|34239|34267.5|34249.5|34254.5|34236.5|0
1699880100000|2023-11-13 12:55:00|34257.5|34239.5|34265.5|34247.5|34267.5|34249.5|34250|34232|0
1699880400000|2023-11-13 13:00:00|34265|34247|34268|34250|34272|34254|34260.5|34242.5|0
1699880700000|2023-11-13 13:05:00|34267|34249|34265.5|34247.5|34268|34250|34258.5|34240.5|0
1699881000000|2023-11-13 13:10:00|34265|34247|34248|34230|34268|34250|34247|34229|0
1699881300000|2023-11-13 13:15:00|34248.5|34230.5|34263.5|34245.5|34263.5|34245.5|34246.5|34228.5|0
1699881600000|2023-11-13 13:20:00|34263|34245|34261|34243|34269|34251|34256|34238|0
1699881900000|2023-11-13 13:25:00|34261.5|34243.5|34265.5|34247.5|34266.5|34248.5|34258.5|34240.5|0
1699882200000|2023-11-13 13:30:00|34268|34250|34260|34242|34271.5|34253.5|34259.5|34241.5|0
1699882500000|2023-11-13 13:35:00|34259.5|34241.5|34232.5|34214.5|34261|34243|34229|34211|0
1699882800000|2023-11-13 13:40:00|34233.5|34215.5|34222.5|34204.5|34236|34218|34218|34200|0
1699883100000|2023-11-13 13:45:00|34220.5|34202.5|34232|34214|34232.5|34214.5|34213.5|34195.5|0
1699883400000|2023-11-13 13:50:00|34232.5|34214.5|34225|34207|34232.5|34214.5|34215.5|34197.5|0
1699883700000|2023-11-13 13:55:00|34227.5|34209.5|34232|34214|34237|34219|34223|34205|0
1699884000000|2023-11-13 14:00:00|34233|34215|34236.5|34218.5|34244.5|34226.5|34228.5|34210.5|0
1699884300000|2023-11-13 14:05:00|34235.5|34217.5|34234.5|34216.5|34239.5|34221.5|34226.5|34208.5|0
1699884600000|2023-11-13 14:10:00|34233.5|34215.5|34233.5|34215.5|34237|34219|34228|34210|0
1699884900000|2023-11-13 14:15:00|34233|34215|34231|34213|34237.5|34219.5|34227.5|34209.5|0
1699885200000|2023-11-13 14:20:00|34230.5|34212.5|34225.5|34207.5|34234.5|34216.5|34221|34203|0
1699885500000|2023-11-13 14:25:00|34226|34208|34230|34212|34237|34219|34216|34198|0
1699885800000|2023-11-13 14:30:00|34232.5|34214.5|34226.5|34208.5|34268.5|34250.5|34216|34198|0
1699886100000|2023-11-13 14:35:00|34225|34207|34248.5|34230.5|34255.5|34237.5|34213.5|34195.5|0
1699886400000|2023-11-13 14:40:00|34250|34232|34262.2|34244.2|34280.7|34262.7|34243|34225|0
1699886700000|2023-11-13 14:45:00|34260.2|34242.2|34253.1|34235.1|34263.7|34245.7|34246.7|34228.7|0
1699887000000|2023-11-13 14:50:00|34254.1|34236.1|34258.6|34240.6|34273.1|34255.1|34249.1|34231.1|0
1699887300000|2023-11-13 14:55:00|34261.1|34243.1|34265.1|34247.1|34268.6|34250.6|34246.6|34228.6|0
1699887600000|2023-11-13 15:00:00|34261.1|34243.1|34269.6|34251.6|34279.1|34261.1|34241.6|34223.6|0
1699887900000|2023-11-13 15:05:00|34271.6|34253.6|34264.6|34246.6|34288.1|34270.1|34257.6|34239.6|0
1699888200000|2023-11-13 15:10:00|34266.1|34248.1|34269.6|34251.6|34272.6|34254.6|34239.1|34221.1|0
1699888500000|2023-11-13 15:15:00|34268.1|34250.1|34255.1|34237.1|34270.6|34252.6|34243.1|34225.1|0
1699888800000|2023-11-13 15:20:00|34256.6|34238.6|34231.1|34213.1|34259.6|34241.6|34230.1|34212.1|0
1699889100000|2023-11-13 15:25:00|34231.6|34213.6|34250.5|34232.5|34257|34239|34229.6|34211.6|0
1699889400000|2023-11-13 15:30:00|34250|34232|34278|34260|34280|34262|34244.5|34226.5|0
1699889700000|2023-11-13 15:35:00|34276.5|34258.5|34269|34251|34283|34265|34267|34249|0
1699890000000|2023-11-13 15:40:00|34268|34250|34285|34267|34287.5|34269.5|34263|34245|0
1699890300000|2023-11-13 15:45:00|34287|34269|34289.5|34271.5|34302|34284|34284|34266|0
1699890600000|2023-11-13 15:50:00|34289|34271|34305|34287|34309|34291|34289|34271|0
1699890900000|2023-11-13 15:55:00|34300.5|34282.5|34295.5|34277.5|34309.5|34291.5|34289.5|34271.5|0
1699891200000|2023-11-13 16:00:00|34296.5|34278.5|34290|34272|34304|34286|34280|34262|0
1699891500000|2023-11-13 16:05:00|34289|34271|34294|34276|34302|34284|34280.5|34262.5|0
1699891800000|2023-11-13 16:10:00|34293|34275|34309|34291|34309|34291|34290|34272|0
1699892100000|2023-11-13 16:15:00|34308|34290|34300|34282|34309.5|34291.5|34279|34261|0
1699892400000|2023-11-13 16:20:00|34298.5|34280.5|34322.5|34304.5|34324|34306|34286.5|34268.5|0
1699892700000|2023-11-13 16:25:00|34322|34304|34334|34316|34336|34318|34317|34299|0
1699893000000|2023-11-13 16:30:00|34334.5|34316.5|34337.5|34319.5|34348|34330|34325|34307|0
1699893300000|2023-11-13 16:35:00|34339|34321|34326.5|34308.5|34339|34321|34325|34307|0
1699893600000|2023-11-13 16:40:00|34327|34309|34357|34339|34358|34340|34325.5|34307.5|0
1699893900000|2023-11-13 16:45:00|34358|34340|34381.5|34363.5|34403.5|34385.5|34356|34338|0
1699894200000|2023-11-13 16:50:00|34383|34365|34397|34379|34401|34383|34380.5|34362.5|0
1699894500000|2023-11-13 16:55:00|34397.5|34379.5|34409.5|34391.5|34415.5|34397.5|34394|34376|0
1699894800000|2023-11-13 17:00:00|34409|34391|34416.5|34398.5|34419.5|34401.5|34404.5|34386.5|0
1699895100000|2023-11-13 17:05:00|34415|34397|34399|34381|34416|34398|34394|34376|0
1699895400000|2023-11-13 17:10:00|34399.5|34381.5|34380.5|34362.5|34405|34387|34369.5|34351.5|0
1699895700000|2023-11-13 17:15:00|34379|34361|34376.3|34358.3|34387.8|34369.8|34374.5|34356.5|0
1699896000000|2023-11-13 17:20:00|34375.8|34357.8|34404.8|34386.8|34406.8|34388.8|34370.3|34352.3|0
1699896300000|2023-11-13 17:25:00|34403.8|34385.8|34394.8|34376.8|34408.3|34390.3|34389.8|34371.8|0
1699896600000|2023-11-13 17:30:00|34393.3|34375.3|34380.3|34362.3|34395.8|34377.8|34366.8|34348.8|0
1699896900000|2023-11-13 17:35:00|34379.8|34361.8|34379.3|34361.3|34385.3|34367.3|34369.3|34351.3|0
1699897200000|2023-11-13 17:40:00|34378.8|34360.8|34365.3|34347.3|34385.3|34367.3|34364.8|34346.8|0
1699897500000|2023-11-13 17:45:00|34364.8|34346.8|34350|34332|34364.8|34346.8|34336.6|34318.6|0
1699897800000|2023-11-13 17:50:00|34349|34331|34354|34336|34360.5|34342.5|34344|34326|0
1699898100000|2023-11-13 17:55:00|34351|34333|34359|34341|34361|34343|34344|34326|0
1699898400000|2023-11-13 18:00:00|34359.5|34341.5|34347|34329|34364|34346|34344.5|34326.5|0
1699898700000|2023-11-13 18:05:00|34347.5|34329.5|34325|34307|34349.5|34331.5|34325|34307|0
1699899000000|2023-11-13 18:10:00|34325.5|34307.5|34354.5|34336.5|34359.5|34341.5|34325|34307|0
1699899300000|2023-11-13 18:15:00|34353.5|34335.5|34361|34343|34368|34350|34353|34335|0
1699899600000|2023-11-13 18:20:00|34360.5|34342.5|34353|34335|34361|34343|34334|34316|0
1699899900000|2023-11-13 18:25:00|34351|34333|34329.5|34311.5|34353|34335|34328|34310|0
1699900200000|2023-11-13 18:30:00|34330.5|34312.5|34316|34298|34330.5|34312.5|34310|34292|0
1699900500000|2023-11-13 18:35:00|34315|34297|34340|34322|34340|34322|34313.5|34295.5|0
1699900800000|2023-11-13 18:40:00|34341|34323|34369.3|34351.3|34369.3|34351.3|34333|34315|0
1699901100000|2023-11-13 18:45:00|34371.3|34353.3|34371.8|34353.8|34379.8|34361.8|34369.3|34351.3|0
1699901400000|2023-11-13 18:50:00|34371.3|34353.3|34354.8|34336.8|34380.3|34362.3|34354.8|34336.8|0
1699901700000|2023-11-13 18:55:00|34356.3|34338.3|34345.8|34327.8|34358.8|34340.8|34343.3|34325.3|0
1699902000000|2023-11-13 19:00:00|34344.8|34326.8|34347.8|34329.8|34350.3|34332.3|34335.8|34317.8|0
1699902300000|2023-11-13 19:05:00|34348.3|34330.3|34355.8|34337.8|34362.8|34344.8|34337.3|34319.3|0
1699902600000|2023-11-13 19:10:00|34355.3|34337.3|34352.8|34334.8|34360.8|34342.8|34348.3|34330.3|0
1699902900000|2023-11-13 19:15:00|34352.3|34334.3|34349.3|34331.3|34356.8|34338.8|34339.8|34321.8|0
1699903200000|2023-11-13 19:20:00|34349.9|34331.9|34357.9|34339.9|34360.4|34342.4|34337.9|34319.9|0
1699903500000|2023-11-13 19:25:00|34358.9|34340.9|34371.9|34353.9|34372.9|34354.9|34355.9|34337.9|0
1699903800000|2023-11-13 19:30:00|34373.4|34355.4|34369.4|34351.4|34377.9|34359.9|34365.9|34347.9|0
1699904100000|2023-11-13 19:35:00|34369.9|34351.9|34381.4|34363.4|34387.9|34369.9|34368.4|34350.4|0
1699904400000|2023-11-13 19:40:00|34379.9|34361.9|34377.9|34359.9|34386.9|34368.9|34374.4|34356.4|0
1699904700000|2023-11-13 19:45:00|34376.9|34358.9|34376.9|34358.9|34382.4|34364.4|34373.4|34355.4|0
1699905000000|2023-11-13 19:50:00|34376.4|34358.4|34353.9|34335.9|34376.4|34358.4|34346.9|34328.9|0
1699905300000|2023-11-13 19:55:00|34353.4|34335.4|34348.9|34330.9|34359.9|34341.9|34348.4|34330.4|0
1699905600000|2023-11-13 20:00:00|34344.4|34326.4|34347.4|34329.4|34350.9|34332.9|34328.4|34310.4|0
1699905900000|2023-11-13 20:05:00|34346.4|34328.4|34349.9|34331.9|34349.9|34331.9|34336.9|34318.9|0
1699906200000|2023-11-13 20:10:00|34348.9|34330.9|34360.9|34342.9|34364.4|34346.4|34341.9|34323.9|0
1699906500000|2023-11-13 20:15:00|34359.9|34341.9|34363.9|34345.9|34366.9|34348.9|34350.4|34332.4|0
1699906800000|2023-11-13 20:20:00|34364.9|34346.9|34373.9|34355.9|34373.9|34355.9|34364.9|34346.9|0
1699907100000|2023-11-13 20:25:00|34374.4|34356.4|34369.9|34351.9|34378.9|34360.9|34368.9|34350.9|0
1699907400000|2023-11-13 20:30:00|34369.4|34351.4|34369.9|34351.9|34373.9|34355.9|34362.9|34344.9|0
1699907700000|2023-11-13 20:35:00|34369.4|34351.4|34362.9|34344.9|34373.9|34355.9|34359.4|34341.4|0
1699908000000|2023-11-13 20:40:00|34363.4|34345.4|34357.4|34339.4|34370.4|34352.4|34355.4|34337.4|0
1699908300000|2023-11-13 20:45:00|34357.9|34339.9|34363.9|34345.9|34366.4|34348.4|34351.9|34333.9|0
1699908600000|2023-11-13 20:50:00|34367.4|34349.4|34343.9|34325.9|34367.4|34349.4|34333.4|34315.4|0
1699908900000|2023-11-13 20:55:00|34344.9|34326.9|34341.9|34323.9|34347.4|34329.4|34339.9|34321.9|0
1699909200000|2023-11-13 21:00:00|34338.9|34320.9|34346.4|34328.4|34348.9|34330.9|34338.9|34320.9|0
1699909500000|2023-11-13 21:05:00|34345.9|34327.9|34346.4|34328.4|34348.4|34330.4|34341.9|34323.9|0
1699909800000|2023-11-13 21:10:00|34345.9|34327.9|34351.4|34333.4|34353.9|34335.9|34345.9|34327.9|0
1699910100000|2023-11-13 21:15:00|34350.9|34332.9|34346.4|34328.4|34353.4|34335.4|34345.9|34327.9|0
1699910400000|2023-11-13 21:20:00|34346.9|34328.9|34349.4|34331.4|34350.4|34332.4|34346.9|34328.9|0
1699910700000|2023-11-13 21:25:00|34349.9|34331.9|34352.4|34334.4|34352.9|34334.9|34348.9|34330.9|0
1699911000000|2023-11-13 21:30:00|34352.9|34334.9|34350.5|34332.5|34353.4|34335.4|34349.5|34331.5|0
1699911300000|2023-11-13 21:35:00|34351|34333|34348|34330|34351.5|34333.5|34348|34330|0
1699911600000|2023-11-13 21:40:00|34348.5|34330.5|34351|34333|34353.5|34335.5|34348.5|34330.5|0
1699911900000|2023-11-13 21:45:00|34350.5|34332.5|34347.5|34329.5|34353|34335|34347.5|34329.5|0
1699912200000|2023-11-13 21:50:00|34348|34330|34349|34331|34350|34332|34347|34329|0
1699912500000|2023-11-13 21:55:00|34349.5|34331.5|34355.5|34337.5|34357.5|34339.5|34348.5|34330.5|0
1699912800000|2023-11-13 22:00:00|34355.7|34337.7|34355.1|34337.1|34356|34338|34353.7|34335.7|0
1699913100000|2023-11-13 22:05:00|34354.3|34336.3|34354.4|34336.4|34354.7|34336.7|34349.6|34331.6|0
1699913400000|2023-11-13 22:10:00|34355.3|34337.3|34353.7|34335.7|34356.5|34338.5|34352.5|34334.5|0
1699913700000|2023-11-13 22:15:00|34354.5|34336.5|34354.5|34336.5|34354.5|34336.5|34354.5|34336.5|0
1699914000000|2023-11-13 22:20:00|34352.5|34334.5|34352.7|34334.7|34352.7|34334.7|34352.5|34334.5|0
1699914300000|2023-11-13 22:25:00|34352.4|34334.4|34351.7|34333.7|34353.5|34335.5|34351.7|34333.7|0
1699914600000|2023-11-13 22:30:00|34352.3|34334.3|34351.7|34333.7|34352.3|34334.3|34351.7|34333.7|0
1699914900000|2023-11-13 22:35:00|34353.1|34335.1|34351.9|34333.9|34353.1|34335.1|34351.8|34333.8|0
1699915200000|2023-11-13 22:40:00|34352.1|34334.1|34352.7|34334.7|34352.7|34334.7|34352.1|34334.1|0
1699915500000|2023-11-13 22:45:00|34352.1|34334.1|34352.1|34334.1|34352.1|34334.1|34352.1|34334.1|0
1699915800000|2023-11-13 22:50:00|34350.7|34332.7|34350.7|34332.7|34350.7|34332.7|34350.7|34332.7|0
1699916100000|2023-11-13 22:55:00|34352.7|34334.7|34351.1|34333.1|34352.7|34334.7|34350.7|34332.7|0
1699916400000|2023-11-13 23:00:00|34356|34338|34343.5|34325.5|34356|34338|34343|34325|0
1699916700000|2023-11-13 23:05:00|34344|34326|34349|34331|34351|34333|34343.5|34325.5|0
1699917000000|2023-11-13 23:10:00|34349.5|34331.5|34341|34323|34350|34332|34340.5|34322.5|0
1699917300000|2023-11-13 23:15:00|34343|34325|34345|34327|34345|34327|34341.5|34323.5|0
1699917600000|2023-11-13 23:20:00|34344.5|34326.5|34343|34325|34345.5|34327.5|34341|34323|0
1699917900000|2023-11-13 23:25:00|34342.5|34324.5|34344.5|34326.5|34345|34327|34339.5|34321.5|0
1699918200000|2023-11-13 23:30:00|34345|34327|34346.5|34328.5|34349.5|34331.5|34344|34326|0
1699918500000|2023-11-13 23:35:00|34346|34328|34347.5|34329.5|34350|34332|34345|34327|0
1699918800000|2023-11-13 23:40:00|34348|34330|34349.5|34331.5|34351|34333|34347.5|34329.5|0
1699919100000|2023-11-13 23:45:00|34349|34331|34346|34328|34349.5|34331.5|34345|34327|0
1699919400000|2023-11-13 23:50:00|34346.5|34328.5|34350.5|34332.5|34351.5|34333.5|34346.5|34328.5|0
1699919700000|2023-11-13 23:55:00|34351|34333|34348.5|34330.5|34351.5|34333.5|34348.5|34330.5|0
1699920000000|2023-11-14 00:00:00|34349|34331|34345.5|34327.5|34350|34332|34341|34323|0
1699920300000|2023-11-14 00:05:00|34346|34328|34345.5|34327.5|34352.5|34334.5|34342.5|34324.5|0
1699920600000|2023-11-14 00:10:00|34346|34328|34348.5|34330.5|34352|34334|34345.5|34327.5|0
1699920900000|2023-11-14 00:15:00|34348|34330|34345.5|34327.5|34348.5|34330.5|34344.5|34326.5|0
1699921200000|2023-11-14 00:20:00|34346|34328|34336.5|34318.5|34347.5|34329.5|34334|34316|0
1699921500000|2023-11-14 00:25:00|34337.5|34319.5|34339|34321|34341.5|34323.5|34337|34319|0
1699921800000|2023-11-14 00:30:00|34339.5|34321.5|34340|34322|34341|34323|34338|34320|0
1699922100000|2023-11-14 00:35:00|34339.5|34321.5|34336.5|34318.5|34341.5|34323.5|34336|34318|0
1699922400000|2023-11-14 00:40:00|34337|34319|34343.4|34325.4|34343.4|34325.4|34336.5|34318.5|0
1699922700000|2023-11-14 00:45:00|34342.9|34324.9|34342.4|34324.4|34345.4|34327.4|34341.4|34323.4|0
1699923000000|2023-11-14 00:50:00|34342.9|34324.9|34344.4|34326.4|34344.9|34326.9|34339.9|34321.9|0
1699923300000|2023-11-14 00:55:00|34344.9|34326.9|34342.9|34324.9|34346.9|34328.9|34342.4|34324.4|0
1699923600000|2023-11-14 01:00:00|34343.4|34325.4|34341.9|34323.9|34348.4|34330.4|34341.9|34323.9|0
1699923900000|2023-11-14 01:05:00|34341.4|34323.4|34340.9|34322.9|34341.4|34323.4|34336.9|34318.9|0
1699924200000|2023-11-14 01:10:00|34340.4|34322.4|34340.9|34322.9|34342.9|34324.9|34338.9|34320.9|0
1699924500000|2023-11-14 01:15:00|34340.4|34322.4|34340.9|34322.9|34341.9|34323.9|34336.4|34318.4|0
1699924800000|2023-11-14 01:20:00|34340.4|34322.4|34341.4|34323.4|34342.4|34324.4|34335.9|34317.9|0
1699925100000|2023-11-14 01:25:00|34340.9|34322.9|34337.9|34319.9|34341.4|34323.4|34335.9|34317.9|0
1699925400000|2023-11-14 01:30:00|34335.4|34317.4|34339.9|34321.9|34345.4|34327.4|34335.4|34317.4|0
1699925700000|2023-11-14 01:35:00|34339.4|34321.4|34347.9|34329.9|34351.4|34333.4|34336.9|34318.9|0
1699926000000|2023-11-14 01:40:00|34346.9|34328.9|34345.4|34327.4|34347.9|34329.9|34341.9|34323.9|0
1699926300000|2023-11-14 01:45:00|34345.9|34327.9|34339.4|34321.4|34348.4|34330.4|34339.4|34321.4|0
1699926600000|2023-11-14 01:50:00|34339.9|34321.9|34343.4|34325.4|34343.4|34325.4|34338.4|34320.4|0
1699926900000|2023-11-14 01:55:00|34343.9|34325.9|34342.4|34324.4|34346.9|34328.9|34342.4|34324.4|0
1699927200000|2023-11-14 02:00:00|34345.4|34327.4|34345.4|34327.4|34346.4|34328.4|34341.4|34323.4|0
1699927500000|2023-11-14 02:05:00|34344.9|34326.9|34335.4|34317.4|34344.9|34326.9|34335.4|34317.4|0
1699927800000|2023-11-14 02:10:00|34335.9|34317.9|34341.4|34323.4|34341.4|34323.4|34335.9|34317.9|0
1699928100000|2023-11-14 02:15:00|34340.9|34322.9|34350.4|34332.4|34352.4|34334.4|34340.9|34322.9|0
1699928400000|2023-11-14 02:20:00|34349.9|34331.9|34342.9|34324.9|34350.4|34332.4|34338.9|34320.9|0
1699928700000|2023-11-14 02:25:00|34342.4|34324.4|34341.4|34323.4|34344.9|34326.9|34341.4|34323.4|0
1699929000000|2023-11-14 02:30:00|34341.9|34323.9|34344.9|34326.9|34345.9|34327.9|34340.9|34322.9|0
1699929300000|2023-11-14 02:35:00|34344.4|34326.4|34341.9|34323.9|34345.4|34327.4|34339.9|34321.9|0
1699929600000|2023-11-14 02:40:00|34341.4|34323.4|34341.9|34323.9|34343.4|34325.4|34340.4|34322.4|0
1699929900000|2023-11-14 02:45:00|34341.4|34323.4|34344.4|34326.4|34346.4|34328.4|34341.4|34323.4|0
1699930200000|2023-11-14 02:50:00|34343.9|34325.9|34341.4|34323.4|34345.9|34327.9|34341.4|34323.4|0
1699930500000|2023-11-14 02:55:00|34341.9|34323.9|34338.9|34320.9|34342.4|34324.4|34338.4|34320.4|0
1699930800000|2023-11-14 03:00:00|34338.4|34320.4|34331.4|34313.4|34339.4|34321.4|34330.4|34312.4|0
1699931100000|2023-11-14 03:05:00|34331.9|34313.9|34330.4|34312.4|34332.4|34314.4|34326.4|34308.4|0
1699931400000|2023-11-14 03:10:00|34331.4|34313.4|34329.4|34311.4|34331.4|34313.4|34326.4|34308.4|0
1699931700000|2023-11-14 03:15:00|34328.9|34310.9|34336.4|34318.4|34336.9|34318.9|34327.9|34309.9|0
1699932000000|2023-11-14 03:20:00|34335.9|34317.9|34334.9|34316.9|34335.9|34317.9|34332.4|34314.4|0
1699932300000|2023-11-14 03:25:00|34334.4|34316.4|34340.4|34322.4|34340.4|34322.4|34334.4|34316.4|0
1699932600000|2023-11-14 03:30:00|34339.9|34321.9|34339.9|34321.9|34340.4|34322.4|34335.4|34317.4|0
1699932900000|2023-11-14 03:35:00|34340.4|34322.4|34345.9|34327.9|34346.4|34328.4|34338.9|34320.9|0
1699933200000|2023-11-14 03:40:00|34346.4|34328.4|34345.4|34327.4|34347.4|34329.4|34341.4|34323.4|0
1699933500000|2023-11-14 03:45:00|34345.9|34327.9|34349.4|34331.4|34349.4|34331.4|34343.4|34325.4|0
1699933800000|2023-11-14 03:50:00|34350.4|34332.4|34351.4|34333.4|34352.4|34334.4|34349.4|34331.4|0
1699934100000|2023-11-14 03:55:00|34350.9|34332.9|34349.4|34331.4|34351.9|34333.9|34347.4|34329.4|0
1699934400000|2023-11-14 04:00:00|34348.4|34330.4|34351.9|34333.9|34352.4|34334.4|34348.4|34330.4|0
1699934700000|2023-11-14 04:05:00|34352.4|34334.4|34351.4|34333.4|34353.4|34335.4|34349.4|34331.4|0
1699935000000|2023-11-14 04:10:00|34352.4|34334.4|34350.4|34332.4|34352.4|34334.4|34349.4|34331.4|0
1699935300000|2023-11-14 04:15:00|34349.9|34331.9|34352.4|34334.4|34353.4|34335.4|34348.4|34330.4|0
1699935600000|2023-11-14 04:20:00|34352.9|34334.9|34352.4|34334.4|34353.4|34335.4|34350.4|34332.4|0
1699935900000|2023-11-14 04:25:00|34352.9|34334.9|34350.9|34332.9|34353.4|34335.4|34350.9|34332.9|0
1699936200000|2023-11-14 04:30:00|34350.4|34332.4|34350.9|34332.9|34351.4|34333.4|34348.9|34330.9|0
1699936500000|2023-11-14 04:35:00|34351.4|34333.4|34347.4|34329.4|34352.4|34334.4|34346.9|34328.9|0
1699936800000|2023-11-14 04:40:00|34346.9|34328.9|34346.4|34328.4|34349.4|34331.4|34346.4|34328.4|0
1699937100000|2023-11-14 04:45:00|34345.9|34327.9|34342.4|34324.4|34346.4|34328.4|34342.4|34324.4|0
1699937400000|2023-11-14 04:50:00|34344.4|34326.4|34345.9|34327.9|34346.9|34328.9|34342.4|34324.4|0
1699937700000|2023-11-14 04:55:00|34345.4|34327.4|34343.4|34325.4|34345.4|34327.4|34343.4|34325.4|0
1699938000000|2023-11-14 05:00:00|34343.9|34325.9|34340.4|34322.4|34343.9|34325.9|34339.4|34321.4|0
1699938300000|2023-11-14 05:05:00|34340.9|34322.9|34339.4|34321.4|34341.4|34323.4|34338.9|34320.9|0
1699938600000|2023-11-14 05:10:00|34338.9|34320.9|34337.9|34319.9|34339.4|34321.4|34335.4|34317.4|0
1699938900000|2023-11-14 05:15:00|34337.4|34319.4|34334.4|34316.4|34337.4|34319.4|34334.4|34316.4|0
1699939200000|2023-11-14 05:20:00|34335.4|34317.4|34335.4|34317.4|34335.9|34317.9|34334.4|34316.4|0
1699939500000|2023-11-14 05:25:00|34334.9|34316.9|34338.4|34320.4|34338.9|34320.9|34332.4|34314.4|0
1699939800000|2023-11-14 05:30:00|34337.4|34319.4|34333.9|34315.9|34338.4|34320.4|34333.4|34315.4|0
1699940100000|2023-11-14 05:35:00|34334.4|34316.4|34335.9|34317.9|34338.9|34320.9|34331.9|34313.9|0
1699940400000|2023-11-14 05:40:00|34336.4|34318.4|34334.9|34316.9|34336.9|34318.9|34332.9|34314.9|0
1699940700000|2023-11-14 05:45:00|34335.4|34317.4|34331.4|34313.4|34336.4|34318.4|34331.4|34313.4|0
1699941000000|2023-11-14 05:50:00|34331.9|34313.9|34333.9|34315.9|34333.9|34315.9|34329.4|34311.4|0
1699941300000|2023-11-14 05:55:00|34333.4|34315.4|34332.9|34314.9|34335.4|34317.4|34331.4|34313.4|0
1699941600000|2023-11-14 06:00:00|34331.9|34313.9|34329.9|34311.9|34331.9|34313.9|34325.4|34307.4|0
1699941900000|2023-11-14 06:05:00|34330.4|34312.4|34329.9|34311.9|34331.4|34313.4|34328.4|34310.4|0
1699942200000|2023-11-14 06:10:00|34329.4|34311.4|34331.4|34313.4|34334.4|34316.4|34329.4|34311.4|0
1699942500000|2023-11-14 06:15:00|34330.4|34312.4|34332.9|34314.9|34334.9|34316.9|34326.4|34308.4|0
1699942800000|2023-11-14 06:20:00|34333.4|34315.4|34333.4|34315.4|34334.4|34316.4|34330.4|34312.4|0
1699943100000|2023-11-14 06:25:00|34332.9|34314.9|34333.4|34315.4|34335.9|34317.9|34332.4|34314.4|0
1699943400000|2023-11-14 06:30:00|34332.9|34314.9|34329.9|34311.9|34334.4|34316.4|34329.9|34311.9|0
1699943700000|2023-11-14 06:35:00|34330.4|34312.4|34331.4|34313.4|34332.9|34314.9|34329.4|34311.4|0
1699944000000|2023-11-14 06:40:00|34331.9|34313.9|34336.4|34318.4|34337.4|34319.4|34330.4|34312.4|0
1699944300000|2023-11-14 06:45:00|34337.4|34319.4|34333.4|34315.4|34338.9|34320.9|34332.4|34314.4|0
1699944600000|2023-11-14 06:50:00|34333.9|34315.9|34342.4|34324.4|34343.4|34325.4|34333.9|34315.9|0
1699944900000|2023-11-14 06:55:00|34341.4|34323.4|34336.9|34318.9|34341.4|34323.4|34336.4|34318.4|0
1699945200000|2023-11-14 07:00:00|34335.4|34317.4|34339.9|34321.9|34341.4|34323.4|34329.9|34311.9|0
1699945500000|2023-11-14 07:05:00|34340.4|34322.4|34333.9|34315.9|34341.9|34323.9|34333.9|34315.9|0
1699945800000|2023-11-14 07:10:00|34334.4|34316.4|34336.9|34318.9|34336.9|34318.9|34331.4|34313.4|0
1699946100000|2023-11-14 07:15:00|34336.4|34318.4|34342.4|34324.4|34342.9|34324.9|34335.4|34317.4|0
1699946400000|2023-11-14 07:20:00|34341.9|34323.9|34339.4|34321.4|34346.4|34328.4|34339.4|34321.4|0
1699946700000|2023-11-14 07:25:00|34340.4|34322.4|34343.4|34325.4|34343.4|34325.4|34337.9|34319.9|0
1699947000000|2023-11-14 07:30:00|34342.9|34324.9|34348.4|34330.4|34349.4|34331.4|34341.4|34323.4|0
1699947300000|2023-11-14 07:35:00|34347.9|34329.9|34347.9|34329.9|34349.9|34331.9|34345.4|34327.4|0
1699947600000|2023-11-14 07:40:00|34347.4|34329.4|34351.4|34333.4|34352.4|34334.4|34346.4|34328.4|0
1699947900000|2023-11-14 07:45:00|34350.4|34332.4|34357.4|34339.4|34358.9|34340.9|34349.4|34331.4|0
1699948200000|2023-11-14 07:50:00|34358.4|34340.4|34356.9|34338.9|34362.4|34344.4|34355.4|34337.4|0
1699948500000|2023-11-14 07:55:00|34357.4|34339.4|34362.9|34344.9|34362.9|34344.9|34356.4|34338.4|0
1699948800000|2023-11-14 08:00:00|34362.4|34344.4|34351.9|34333.9|34366.4|34348.4|34349.9|34331.9|0
1699949100000|2023-11-14 08:05:00|34352.4|34334.4|34346.9|34328.9|34363.4|34345.4|34346.4|34328.4|0
1699949400000|2023-11-14 08:10:00|34347.4|34329.4|34331.9|34313.9|34347.4|34329.4|34331.9|34313.9|0
1699949700000|2023-11-14 08:15:00|34333.4|34315.4|34342.9|34324.9|34343.9|34325.9|34332.9|34314.9|0
1699950000000|2023-11-14 08:20:00|34342.4|34324.4|34343.4|34325.4|34347.9|34329.9|34337.9|34319.9|0
1699950300000|2023-11-14 08:25:00|34342.9|34324.9|34348.4|34330.4|34348.4|34330.4|34336.9|34318.9|0
1699950600000|2023-11-14 08:30:00|34347.9|34329.9|34358.4|34340.4|34360.4|34342.4|34343.9|34325.9|0
1699950900000|2023-11-14 08:35:00|34358.9|34340.9|34361.9|34343.9|34362.4|34344.4|34350.4|34332.4|0
1699951200000|2023-11-14 08:40:00|34361.4|34343.4|34348.9|34330.9|34365.4|34347.4|34344.4|34326.4|0
1699951500000|2023-11-14 08:45:00|34349.4|34331.4|34355.9|34337.9|34356.4|34338.4|34343.4|34325.4|0
1699951800000|2023-11-14 08:50:00|34356.9|34338.9|34362.4|34344.4|34366.4|34348.4|34355.9|34337.9|0
1699952100000|2023-11-14 08:55:00|34363.9|34345.9|34366.4|34348.4|34372.9|34354.9|34362.4|34344.4|0
1699952400000|2023-11-14 09:00:00|34366.9|34348.9|34369.4|34351.4|34373.9|34355.9|34363.4|34345.4|0
1699952700000|2023-11-14 09:05:00|34368.9|34350.9|34381.4|34363.4|34382.4|34364.4|34366.4|34348.4|0
1699953000000|2023-11-14 09:10:00|34381.9|34363.9|34387.4|34369.4|34393.4|34375.4|34381.4|34363.4|0
1699953300000|2023-11-14 09:15:00|34386.9|34368.9|34396.9|34378.9|34397.4|34379.4|34386.9|34368.9|0
1699953600000|2023-11-14 09:20:00|34397.9|34379.9|34392.9|34374.9|34404.9|34386.9|34391.9|34373.9|0
1699953900000|2023-11-14 09:25:00|34393.4|34375.4|34388.9|34370.9|34393.9|34375.9|34384.4|34366.4|0
1699954200000|2023-11-14 09:30:00|34388.4|34370.4|34380.9|34362.9|34390.4|34372.4|34377.4|34359.4|0
1699954500000|2023-11-14 09:35:00|34380.4|34362.4|34385.4|34367.4|34392.9|34374.9|34371.4|34353.4|0
1699954800000|2023-11-14 09:40:00|34384.9|34366.9|34378.9|34360.9|34389.4|34371.4|34373.9|34355.9|0
1699955100000|2023-11-14 09:45:00|34377.9|34359.9|34389.9|34371.9|34389.9|34371.9|34373.4|34355.4|0
1699955400000|2023-11-14 09:50:00|34390.4|34372.4|34386.4|34368.4|34393.9|34375.9|34386.4|34368.4|0
1699955700000|2023-11-14 09:55:00|34386.9|34368.9|34389.4|34371.4|34390.4|34372.4|34379.9|34361.9|0
1699956000000|2023-11-14 10:00:00|34391.4|34373.4|34375.9|34357.9|34392.9|34374.9|34374.9|34356.9|0
1699956300000|2023-11-14 10:05:00|34376.4|34358.4|34373.9|34355.9|34378.4|34360.4|34371.9|34353.9|0
1699956600000|2023-11-14 10:10:00|34374.4|34356.4|34382.4|34364.4|34385.4|34367.4|34372.4|34354.4|0
1699956900000|2023-11-14 10:15:00|34381.9|34363.9|34385.4|34367.4|34386.4|34368.4|34376.4|34358.4|0
1699957200000|2023-11-14 10:20:00|34385.9|34367.9|34398.9|34380.9|34399.4|34381.4|34383.9|34365.9|0
1699957500000|2023-11-14 10:25:00|34399.4|34381.4|34405.4|34387.4|34407.4|34389.4|34396.9|34378.9|0
1699957800000|2023-11-14 10:30:00|34405.9|34387.9|34385.9|34367.9|34405.9|34387.9|34384.4|34366.4|0
1699958100000|2023-11-14 10:35:00|34385.4|34367.4|34384.9|34366.9|34391.4|34373.4|34383.9|34365.9|0
1699958400000|2023-11-14 10:40:00|34384.4|34366.4|34369.9|34351.9|34388.4|34370.4|34366.9|34348.9|0
1699958700000|2023-11-14 10:45:00|34370.4|34352.4|34352.4|34334.4|34370.4|34352.4|34351.4|34333.4|0
1699959000000|2023-11-14 10:50:00|34352.9|34334.9|34351.9|34333.9|34354.9|34336.9|34345.9|34327.9|0
1699959300000|2023-11-14 10:55:00|34351.4|34333.4|34347.4|34329.4|34356.9|34338.9|34347.4|34329.4|0
1699959600000|2023-11-14 11:00:00|34347.9|34329.9|34349.4|34331.4|34392.9|34374.9|34347.4|34329.4|0
1699959900000|2023-11-14 11:05:00|34347.9|34329.9|34336.4|34318.4|34360.9|34342.9|34335.4|34317.4|0
1699960200000|2023-11-14 11:10:00|34335.9|34317.9|34340.9|34322.9|34349.4|34331.4|34334.4|34316.4|0
1699960500000|2023-11-14 11:15:00|34340.4|34322.4|34345.9|34327.9|34350.4|34332.4|34337.9|34319.9|0
1699960800000|2023-11-14 11:20:00|34346.4|34328.4|34347.9|34329.9|34352.9|34334.9|34343.4|34325.4|0
1699961100000|2023-11-14 11:25:00|34348.4|34330.4|34347.4|34329.4|34350.9|34332.9|34344.4|34326.4|0
1699961400000|2023-11-14 11:30:00|34347.9|34329.9|34353.9|34335.9|34358.4|34340.4|34344.9|34326.9|0
1699961700000|2023-11-14 11:35:00|34354.4|34336.4|34358.4|34340.4|34362.4|34344.4|34353.4|34335.4|0
1699962000000|2023-11-14 11:40:00|34357.9|34339.9|34359.9|34341.9|34362.9|34344.9|34352.4|34334.4|0
1699962300000|2023-11-14 11:45:00|34359.4|34341.4|34351.4|34333.4|34360.4|34342.4|34348.9|34330.9|0
1699962600000|2023-11-14 11:50:00|34350.4|34332.4|34363.4|34345.4|34363.4|34345.4|34347.9|34329.9|0
1699962900000|2023-11-14 11:55:00|34364.4|34346.4|34372.4|34354.4|34374.9|34356.9|34363.9|34345.9|0
1699963200000|2023-11-14 12:00:00|34372.9|34354.9|34367.9|34349.9|34375.4|34357.4|34366.9|34348.9|0
1699963500000|2023-11-14 12:05:00|34366.4|34348.4|34363.4|34345.4|34369.9|34351.9|34358.4|34340.4|0
1699963800000|2023-11-14 12:10:00|34362.9|34344.9|34356.4|34338.4|34363.4|34345.4|34352.4|34334.4|0
1699964100000|2023-11-14 12:15:00|34357.4|34339.4|34348.4|34330.4|34358.4|34340.4|34346.4|34328.4|0
1699964400000|2023-11-14 12:20:00|34347.9|34329.9|34342.4|34324.4|34349.4|34331.4|34341.9|34323.9|0
1699964700000|2023-11-14 12:25:00|34342.9|34324.9|34350.9|34332.9|34356.4|34338.4|34340.9|34322.9|0
1699965000000|2023-11-14 12:30:00|34350.4|34332.4|34352.9|34334.9|34354.4|34336.4|34345.9|34327.9|0
1699965300000|2023-11-14 12:35:00|34352.4|34334.4|34353.4|34335.4|34356.4|34338.4|34348.9|34330.9|0
1699965600000|2023-11-14 12:40:00|34352.9|34334.9|34336.4|34318.4|34353.4|34335.4|34334.9|34316.9|0
1699965900000|2023-11-14 12:45:00|34335.9|34317.9|34331.9|34313.9|34340.9|34322.9|34329.4|34311.4|0
1699966200000|2023-11-14 12:50:00|34332.4|34314.4|34340.4|34322.4|34343.4|34325.4|34330.4|34312.4|0
1699966500000|2023-11-14 12:55:00|34339.9|34321.9|34353.4|34335.4|34355.9|34337.9|34334.9|34316.9|0
1699966800000|2023-11-14 13:00:00|34354.4|34336.4|34352.4|34334.4|34366.4|34348.4|34351.9|34333.9|0
1699967100000|2023-11-14 13:05:00|34353.4|34335.4|34362.4|34344.4|34362.4|34344.4|34343.9|34325.9|0
1699967400000|2023-11-14 13:10:00|34361.9|34343.9|34361.4|34343.4|34368.4|34350.4|34357.9|34339.9|0
1699967700000|2023-11-14 13:15:00|34360.4|34342.4|34372.9|34354.9|34378.4|34360.4|34360.4|34342.4|0
1699968000000|2023-11-14 13:20:00|34372.4|34354.4|34368.9|34350.9|34379.4|34361.4|34366.4|34348.4|0
1699968300000|2023-11-14 13:25:00|34369.4|34351.4|34365.9|34347.9|34371.9|34353.9|34360.4|34342.4|0
1699968600000|2023-11-14 13:30:00|34312.4|34294.4|34632.4|34614.4|34717.9|34699.9|34312.4|34294.4|0
1699968900000|2023-11-14 13:35:00|34634.4|34616.4|34651.9|34633.9|34655.4|34637.4|34626.4|34608.4|0
1699969200000|2023-11-14 13:40:00|34650.9|34632.9|34675.9|34657.9|34687.4|34669.4|34650.9|34632.9|0
1699969500000|2023-11-14 13:45:00|34677.4|34659.4|34697.4|34679.4|34698.4|34680.4|34663.9|34645.9|0
1699969800000|2023-11-14 13:50:00|34694.9|34676.9|34720.9|34702.9|34738.9|34720.9|34679.4|34661.4|0
1699970100000|2023-11-14 13:55:00|34718.9|34700.9|34716.9|34698.9|34732.9|34714.9|34711.9|34693.9|0
1699970400000|2023-11-14 14:00:00|34716.4|34698.4|34710.9|34692.9|34722.4|34704.4|34695.9|34677.9|0
1699970700000|2023-11-14 14:05:00|34710.4|34692.4|34711.4|34693.4|34711.9|34693.9|34695.9|34677.9|0
1699971000000|2023-11-14 14:10:00|34711.9|34693.9|34696.9|34678.9|34712.4|34694.4|34689.4|34671.4|0
1699971300000|2023-11-14 14:15:00|34700.4|34682.4|34704.4|34686.4|34715.4|34697.4|34688.4|34670.4|0
1699971600000|2023-11-14 14:20:00|34704.9|34686.9|34722.9|34704.9|34724.4|34706.4|34702.4|34684.4|0
1699971900000|2023-11-14 14:25:00|34721.9|34703.9|34731.9|34713.9|34750.9|34732.9|34709.4|34691.4|0
1699972200000|2023-11-14 14:30:00|34724.9|34706.9|34703.9|34685.9|34736.4|34718.4|34656.9|34638.9|0
1699972500000|2023-11-14 14:35:00|34707.4|34689.4|34715.4|34697.4|34721.9|34703.9|34669.4|34651.4|0
1699972800000|2023-11-14 14:40:00|34713.9|34695.9|34709.9|34691.9|34719.9|34701.9|34697.4|34679.4|0
1699973100000|2023-11-14 14:45:00|34708.9|34690.9|34768.4|34750.4|34792.4|34774.4|34708.9|34690.9|0
1699973400000|2023-11-14 14:50:00|34770.7|34752.7|34789.7|34771.7|34792.7|34774.7|34757.7|34739.7|0
1699973700000|2023-11-14 14:55:00|34785.7|34767.7|34806.2|34788.2|34810.7|34792.7|34780.7|34762.7|0
1699974000000|2023-11-14 15:00:00|34808.2|34790.2|34823.7|34805.7|34835.7|34817.7|34799.7|34781.7|0
1699974300000|2023-11-14 15:05:00|34822.7|34804.7|34803.2|34785.2|34826.2|34808.2|34771.2|34753.2|0
1699974600000|2023-11-14 15:10:00|34804.2|34786.2|34812.7|34794.7|34816.7|34798.7|34798.7|34780.7|0
1699974900000|2023-11-14 15:15:00|34815.2|34797.2|34839.2|34821.2|34850.7|34832.7|34807.7|34789.7|0
1699975200000|2023-11-14 15:20:00|34837|34819|34855|34837|34866|34848|34822|34804|0
1699975500000|2023-11-14 15:25:00|34858|34840|34862|34844|34864|34846|34841|34823|0
1699975800000|2023-11-14 15:30:00|34864|34846|34869|34851|34874|34856|34846|34828|0
1699976100000|2023-11-14 15:35:00|34870|34852|34865.5|34847.5|34874|34856|34858|34840|0
1699976400000|2023-11-14 15:40:00|34866.5|34848.5|34863|34845|34876|34858|34846.5|34828.5|0
1699976700000|2023-11-14 15:45:00|34861|34843|34865|34847|34884.5|34866.5|34860|34842|0
1699977000000|2023-11-14 15:50:00|34866|34848|34863.5|34845.5|34866|34848|34850|34832|0
1699977300000|2023-11-14 15:55:00|34865.5|34847.5|34873|34855|34873|34855|34852|34834|0
1699977600000|2023-11-14 16:00:00|34874|34856|34891.5|34873.5|34894|34876|34869.5|34851.5|0
1699977900000|2023-11-14 16:05:00|34890.5|34872.5|34883.5|34865.5|34890.5|34872.5|34873|34855|0
1699978200000|2023-11-14 16:10:00|34884|34866|34921|34903|34924|34906|34881|34863|0
1699978500000|2023-11-14 16:15:00|34920.5|34902.5|34898.5|34880.5|34928.5|34910.5|34897|34879|0
1699978800000|2023-11-14 16:20:00|34900|34882|34908|34890|34913.5|34895.5|34898|34880|0
1699979100000|2023-11-14 16:25:00|34909|34891|34924|34906|34926|34908|34903|34885|0
1699979400000|2023-11-14 16:30:00|34926|34908|34917|34899|34926|34908|34909|34891|0
1699979700000|2023-11-14 16:35:00|34917.5|34899.5|34907|34889|34921|34903|34904.5|34886.5|0
1699980000000|2023-11-14 16:40:00|34906.5|34888.5|34922|34904|34922.5|34904.5|34905.5|34887.5|0
1699980300000|2023-11-14 16:45:00|34924|34906|34903.5|34885.5|34933|34915|34898|34880|0
1699980600000|2023-11-14 16:50:00|34904|34886|34889|34871|34908|34890|34872|34854|0
1699980900000|2023-11-14 16:55:00|34888|34870|34847|34829|34888|34870|34845|34827|0
1699981200000|2023-11-14 17:00:00|34847.5|34829.5|34848.4|34830.4|34863|34845|34839.5|34821.5|0
1699981500000|2023-11-14 17:05:00|34846.9|34828.9|34829.9|34811.9|34852.4|34834.4|34819.4|34801.4|0
1699981800000|2023-11-14 17:10:00|34831.4|34813.4|34827.9|34809.9|34837.9|34819.9|34818.4|34800.4|0
1699982100000|2023-11-14 17:15:00|34829.4|34811.4|34814.9|34796.9|34830.4|34812.4|34814.4|34796.4|0
1699982400000|2023-11-14 17:20:00|34814.4|34796.4|34794.9|34776.9|34814.9|34796.9|34789.9|34771.9|0
1699982700000|2023-11-14 17:25:00|34794.4|34776.4|34798.9|34780.9|34812.4|34794.4|34793.9|34775.9|0
1699983000000|2023-11-14 17:30:00|34799.4|34781.4|34806.4|34788.4|34814.4|34796.4|34795.4|34777.4|0
1699983300000|2023-11-14 17:35:00|34805.9|34787.9|34823.4|34805.4|34823.9|34805.9|34800.4|34782.4|0
1699983600000|2023-11-14 17:40:00|34824.4|34806.4|34818.9|34800.9|34826.9|34808.9|34806.4|34788.4|0
1699983900000|2023-11-14 17:45:00|34819.4|34801.4|34836.9|34818.9|34837.4|34819.4|34816.9|34798.9|0
1699984200000|2023-11-14 17:50:00|34835.9|34817.9|34833.9|34815.9|34837.9|34819.9|34821.4|34803.4|0
1699984500000|2023-11-14 17:55:00|34834.4|34816.4|34837.4|34819.4|34840.9|34822.9|34827.4|34809.4|0
1699984800000|2023-11-14 18:00:00|34837.7|34819.7|34839.7|34821.7|34843.7|34825.7|34830.7|34812.7|0
1699985100000|2023-11-14 18:05:00|34837.7|34819.7|34835.7|34817.7|34847.7|34829.7|34834.7|34816.7|0
1699985400000|2023-11-14 18:10:00|34836.7|34818.7|34815.7|34797.7|34837.2|34819.2|34815.2|34797.2|0
1699985700000|2023-11-14 18:15:00|34814.7|34796.7|34817.7|34799.7|34826.2|34808.2|34813.7|34795.7|0
1699986000000|2023-11-14 18:20:00|34816.2|34798.2|34820.2|34802.2|34823.2|34805.2|34813.7|34795.7|0
1699986300000|2023-11-14 18:25:00|34822.2|34804.2|34834.2|34816.2|34836.7|34818.7|34820.7|34802.7|0
1699986600000|2023-11-14 18:30:00|34836.7|34818.7|34838.7|34820.7|34857.7|34839.7|34836.2|34818.2|0
1699986900000|2023-11-14 18:35:00|34837.7|34819.7|34841.7|34823.7|34843.7|34825.7|34821.2|34803.2|0
1699987200000|2023-11-14 18:40:00|34842.2|34824.2|34822.7|34804.7|34843.7|34825.7|34818.2|34800.2|0
1699987500000|2023-11-14 18:45:00|34822.2|34804.2|34831.2|34813.2|34832.2|34814.2|34813.7|34795.7|0
1699987800000|2023-11-14 18:50:00|34831.7|34813.7|34820.7|34802.7|34838.2|34820.2|34820.7|34802.7|0
1699988100000|2023-11-14 18:55:00|34821.7|34803.7|34800.7|34782.7|34826.2|34808.2|34800.7|34782.7|0
1699988400000|2023-11-14 19:00:00|34802.2|34784.2|34794.2|34776.2|34813.7|34795.7|34785.7|34767.7|0
1699988700000|2023-11-14 19:05:00|34792.7|34774.7|34797.7|34779.7|34803.7|34785.7|34780.2|34762.2|0
1699989000000|2023-11-14 19:10:00|34798.2|34780.2|34803.2|34785.2|34806.7|34788.7|34775.7|34757.7|0
1699989300000|2023-11-14 19:15:00|34802.7|34784.7|34803.2|34785.2|34806.2|34788.2|34796.7|34778.7|0
1699989600000|2023-11-14 19:20:00|34802.8|34784.8|34809.3|34791.3|34810.3|34792.3|34797.8|34779.8|0
1699989900000|2023-11-14 19:25:00|34808.8|34790.8|34825.3|34807.3|34828.8|34810.8|34802.3|34784.3|0
1699990200000|2023-11-14 19:30:00|34827.3|34809.3|34847.3|34829.3|34852.8|34834.8|34826.3|34808.3|0
1699990500000|2023-11-14 19:35:00|34848.3|34830.3|34854.3|34836.3|34855.3|34837.3|34845.3|34827.3|0
1699990800000|2023-11-14 19:40:00|34854.8|34836.8|34860.3|34842.3|34864.8|34846.8|34854.8|34836.8|0
1699991100000|2023-11-14 19:45:00|34862.3|34844.3|34869.3|34851.3|34875.3|34857.3|34861.8|34843.8|0
1699991400000|2023-11-14 19:50:00|34870.3|34852.3|34882.8|34864.8|34885.3|34867.3|34870.3|34852.3|0
1699991700000|2023-11-14 19:55:00|34883.3|34865.3|34894.8|34876.8|34899.3|34881.3|34882.8|34864.8|0
1699992000000|2023-11-14 20:00:00|34896.3|34878.3|34890.8|34872.8|34899.3|34881.3|34888.3|34870.3|0
1699992300000|2023-11-14 20:05:00|34891.3|34873.3|34919.8|34901.8|34920.3|34902.3|34888.8|34870.8|0
1699992600000|2023-11-14 20:10:00|34919.3|34901.3|34931.8|34913.8|34936.3|34918.3|34916.3|34898.3|0
1699992900000|2023-11-14 20:15:00|34931.3|34913.3|34933.3|34915.3|34937.8|34919.8|34929.3|34911.3|0
1699993200000|2023-11-14 20:20:00|34932.3|34914.3|34915.8|34897.8|34935.3|34917.3|34915.8|34897.8|0
1699993500000|2023-11-14 20:25:00|34914.3|34896.3|34915.8|34897.8|34916.8|34898.8|34904.3|34886.3|0
1699993800000|2023-11-14 20:30:00|34916.3|34898.3|34902.3|34884.3|34923.3|34905.3|34900.8|34882.8|0
1699994100000|2023-11-14 20:35:00|34901.3|34883.3|34894.8|34876.8|34904.8|34886.8|34884.3|34866.3|0
1699994400000|2023-11-14 20:40:00|34894.7|34876.7|34880.7|34862.7|34902.7|34884.7|34878.2|34860.2|0
1699994700000|2023-11-14 20:45:00|34879.7|34861.7|34851.2|34833.2|34884.2|34866.2|34851.2|34833.2|0
1699995000000|2023-11-14 20:50:00|34845.2|34827.2|34816.2|34798.2|34845.2|34827.2|34810.7|34792.7|0
1699995300000|2023-11-14 20:55:00|34820.7|34802.7|34835.2|34817.2|34856.7|34838.7|34805.7|34787.7|0
1699995600000|2023-11-14 21:00:00|34831.3|34813.3|34856.8|34838.8|34870.8|34852.8|34828.3|34810.3|0
1699995900000|2023-11-14 21:05:00|34855.8|34837.8|34853.3|34835.3|34861.8|34843.8|34849.8|34831.8|0
1699996200000|2023-11-14 21:10:00|34852.3|34834.3|34855.8|34837.8|34861.8|34843.8|34852.3|34834.3|0
1699996500000|2023-11-14 21:15:00|34855.3|34837.3|34854.3|34836.3|34857.3|34839.3|34851.8|34833.8|0
1699996800000|2023-11-14 21:20:00|34853.8|34835.8|34857.3|34839.3|34857.8|34839.8|34853.8|34835.8|0
1699997100000|2023-11-14 21:25:00|34857.8|34839.8|34864.8|34846.8|34865.8|34847.8|34857.3|34839.3|0
1699997400000|2023-11-14 21:30:00|34865.3|34847.3|34867.3|34849.3|34867.8|34849.8|34863.3|34845.3|0
1699997700000|2023-11-14 21:35:00|34868.3|34850.3|34865.3|34847.3|34869.8|34851.8|34864.8|34846.8|0
1699998000000|2023-11-14 21:40:00|34864.8|34846.8|34867.8|34849.8|34867.8|34849.8|34864.8|34846.8|0
1699998300000|2023-11-14 21:45:00|34867.3|34849.3|34861.3|34843.3|34867.8|34849.8|34860.8|34842.8|0
1699998600000|2023-11-14 21:50:00|34862.3|34844.3|34866.3|34848.3|34869.8|34851.8|34862.3|34844.3|0
1699998900000|2023-11-14 21:55:00|34866.8|34848.8|34860.3|34842.3|34868.8|34850.8|34860.3|34842.3|0
1699999200000|2023-11-14 22:00:00|34860.9|34842.9|34859.2|34841.2|34864.3|34846.3|34859.2|34841.2|0
1699999500000|2023-11-14 22:05:00|34858.1|34840.1|34860.9|34842.9|34864.7|34846.7|34856.4|34838.4|0
1699999800000|2023-11-14 22:10:00|34860.7|34842.7|34857.1|34839.1|34862.2|34844.2|34856.7|34838.7|0
1700000100000|2023-11-14 22:15:00|34860.5|34842.5|34865.8|34847.8|34865.8|34847.8|34860.5|34842.5|0
1700000400000|2023-11-14 22:20:00|34866.1|34848.1|34865.5|34847.5|34867|34849|34865.5|34847.5|0
1700000700000|2023-11-14 22:25:00|34865.6|34847.6|34865.9|34847.9|34868.2|34850.2|34865.6|34847.6|0
1700001000000|2023-11-14 22:30:00|34866.4|34848.4|34865.2|34847.2|34866.4|34848.4|34864.9|34846.9|0
1700001300000|2023-11-14 22:35:00|34865.3|34847.3|34868.5|34850.5|34868.5|34850.5|34865.3|34847.3|0
1700001600000|2023-11-14 22:40:00|34868.2|34850.2|34869.1|34851.1|34869.1|34851.1|34867.9|34849.9|0
1700001900000|2023-11-14 22:45:00|34869|34851|34869.2|34851.2|34870.2|34852.2|34869|34851|0
1700002200000|2023-11-14 22:50:00|34868.6|34850.6|34868.9|34850.9|34871|34853|34868.1|34850.1|0
1700002500000|2023-11-14 22:55:00|34869|34851|34869.8|34851.8|34871.3|34853.3|34867.8|34849.8|0
1700002800000|2023-11-14 23:00:00|34871.8|34853.8|34882.3|34864.3|34886.8|34868.8|34866.8|34848.8|0
1700003100000|2023-11-14 23:05:00|34881.3|34863.3|34881.3|34863.3|34888.3|34870.3|34880.3|34862.3|0
1700003400000|2023-11-14 23:10:00|34881.8|34863.8|34880.8|34862.8|34884.3|34866.3|34879.3|34861.3|0
1700003700000|2023-11-14 23:15:00|34880.3|34862.3|34881.8|34863.8|34883.3|34865.3|34876.8|34858.8|0
1700004000000|2023-11-14 23:20:00|34881.3|34863.3|34882.3|34864.3|34885.8|34867.8|34880.8|34862.8|0
1700004300000|2023-11-14 23:25:00|34881.8|34863.8|34882.8|34864.8|34885.3|34867.3|34880.8|34862.8|0
1700004600000|2023-11-14 23:30:00|34881.8|34863.8|34879.8|34861.8|34883.8|34865.8|34877.8|34859.8|0
1700004900000|2023-11-14 23:35:00|34880.8|34862.8|34886.3|34868.3|34886.8|34868.8|34880.8|34862.8|0
1700005200000|2023-11-14 23:40:00|34886.8|34868.8|34887.8|34869.8|34892.8|34874.8|34885.3|34867.3|0
1700005500000|2023-11-14 23:45:00|34887.3|34869.3|34877.8|34859.8|34887.3|34869.3|34877.3|34859.3|0
1700005800000|2023-11-14 23:50:00|34877.3|34859.3|34879.3|34861.3|34883.3|34865.3|34876.8|34858.8|0
1700006100000|2023-11-14 23:55:00|34878.8|34860.8|34874.3|34856.3|34879.3|34861.3|34871.3|34853.3|0
1700006400000|2023-11-15 00:00:00|34874.8|34856.8|34871.3|34853.3|34879.8|34861.8|34869.3|34851.3|0
1700006700000|2023-11-15 00:05:00|34871.8|34853.8|34870.8|34852.8|34872.8|34854.8|34867.8|34849.8|0
1700007000000|2023-11-15 00:10:00|34869.8|34851.8|34860.8|34842.8|34870.3|34852.3|34859.3|34841.3|0
1700007300000|2023-11-15 00:15:00|34860.3|34842.3|34864.8|34846.8|34865.8|34847.8|34858.3|34840.3|0
1700007600000|2023-11-15 00:20:00|34865.3|34847.3|34867.3|34849.3|34872.3|34854.3|34864.8|34846.8|0
1700007900000|2023-11-15 00:25:00|34867.8|34849.8|34869.8|34851.8|34871.3|34853.3|34864.8|34846.8|0
1700008200000|2023-11-15 00:30:00|34868.8|34850.8|34868.8|34850.8|34872.3|34854.3|34867.3|34849.3|0
1700008500000|2023-11-15 00:35:00|34869.3|34851.3|34870.3|34852.3|34873.8|34855.8|34868.3|34850.3|0
1700008800000|2023-11-15 00:40:00|34870.8|34852.8|34862.3|34844.3|34871.8|34853.8|34862.3|34844.3|0
1700009100000|2023-11-15 00:45:00|34861.3|34843.3|34866.8|34848.8|34866.8|34848.8|34860.8|34842.8|0
1700009400000|2023-11-15 00:50:00|34866.3|34848.3|34867.8|34849.8|34872.8|34854.8|34866.3|34848.3|0
1700009700000|2023-11-15 00:55:00|34868.3|34850.3|34865.8|34847.8|34870.8|34852.8|34863.8|34845.8|0
1700010000000|2023-11-15 01:00:00|34867.8|34849.8|34865.3|34847.3|34869.8|34851.8|34862.8|34844.8|0
1700010300000|2023-11-15 01:05:00|34865.8|34847.8|34872.8|34854.8|34873.8|34855.8|34864.3|34846.3|0
1700010600000|2023-11-15 01:10:00|34872.3|34854.3|34877.3|34859.3|34878.3|34860.3|34871.8|34853.8|0
1700010900000|2023-11-15 01:15:00|34876.8|34858.8|34869.8|34851.8|34878.8|34860.8|34869.3|34851.3|0
1700011200000|2023-11-15 01:20:00|34869.3|34851.3|34866.3|34848.3|34870.8|34852.8|34864.3|34846.3|0
1700011500000|2023-11-15 01:25:00|34866.8|34848.8|34866.3|34848.3|34870.3|34852.3|34864.8|34846.8|0
1700011800000|2023-11-15 01:30:00|34865.8|34847.8|34855.3|34837.3|34868.8|34850.8|34853.8|34835.8|0
1700012100000|2023-11-15 01:35:00|34855.8|34837.8|34861.8|34843.8|34866.8|34848.8|34855.8|34837.8|0
1700012400000|2023-11-15 01:40:00|34862.3|34844.3|34864.8|34846.8|34872.8|34854.8|34861.3|34843.3|0
1700012700000|2023-11-15 01:45:00|34865.8|34847.8|34870.3|34852.3|34874.8|34856.8|34865.3|34847.3|0
1700013000000|2023-11-15 01:50:00|34869.8|34851.8|34863.3|34845.3|34871.8|34853.8|34862.8|34844.8|0
1700013300000|2023-11-15 01:55:00|34863.8|34845.8|34868.3|34850.3|34868.3|34850.3|34861.8|34843.8|0
1700013600000|2023-11-15 02:00:00|34869.3|34851.3|34867.3|34849.3|34873.8|34855.8|34866.8|34848.8|0
1700013900000|2023-11-15 02:05:00|34866.8|34848.8|34867.8|34849.8|34869.8|34851.8|34865.3|34847.3|0
1700014200000|2023-11-15 02:10:00|34867.3|34849.3|34869.8|34851.8|34872.3|34854.3|34866.8|34848.8|0
1700014500000|2023-11-15 02:15:00|34869.3|34851.3|34876.3|34858.3|34877.8|34859.8|34868.8|34850.8|0
1700014800000|2023-11-15 02:20:00|34876.8|34858.8|34876.8|34858.8|34878.8|34860.8|34873.8|34855.8|0
1700015100000|2023-11-15 02:25:00|34878.3|34860.3|34878.8|34860.8|34879.8|34861.8|34875.3|34857.3|0
1700015400000|2023-11-15 02:30:00|34879.3|34861.3|34885.3|34867.3|34885.8|34867.8|34877.8|34859.8|0
1700015700000|2023-11-15 02:35:00|34885.8|34867.8|34891.3|34873.3|34891.8|34873.8|34885.3|34867.3|0
1700016000000|2023-11-15 02:40:00|34890.8|34872.8|34893.3|34875.3|34895.8|34877.8|34889.3|34871.3|0
1700016300000|2023-11-15 02:45:00|34892.8|34874.8|34897.8|34879.8|34900.3|34882.3|34891.8|34873.8|0
1700016600000|2023-11-15 02:50:00|34896.8|34878.8|34903.8|34885.8|34903.8|34885.8|34896.3|34878.3|0
1700016900000|2023-11-15 02:55:00|34903.3|34885.3|34909.3|34891.3|34910.3|34892.3|34901.8|34883.8|0
1700017200000|2023-11-15 03:00:00|34908.8|34890.8|34905.3|34887.3|34908.8|34890.8|34903.8|34885.8|0
1700017500000|2023-11-15 03:05:00|34904.8|34886.8|34907.8|34889.8|34908.8|34890.8|34904.3|34886.3|0
1700017800000|2023-11-15 03:10:00|34907.3|34889.3|34906.3|34888.3|34908.8|34890.8|34904.8|34886.8|0
1700018100000|2023-11-15 03:15:00|34906.8|34888.8|34906.3|34888.3|34913.8|34895.8|34906.3|34888.3|0
1700018400000|2023-11-15 03:20:00|34906.8|34888.8|34900.8|34882.8|34909.3|34891.3|34900.8|34882.8|0
1700018700000|2023-11-15 03:25:00|34901.3|34883.3|34898.8|34880.8|34904.3|34886.3|34898.8|34880.8|0
1700019000000|2023-11-15 03:30:00|34898.3|34880.3|34892.3|34874.3|34898.8|34880.8|34891.8|34873.8|0
1700019300000|2023-11-15 03:35:00|34892.8|34874.8|34894.8|34876.8|34898.8|34880.8|34890.8|34872.8|0
1700019600000|2023-11-15 03:40:00|34895.3|34877.3|34895.8|34877.8|34898.8|34880.8|34894.8|34876.8|0
1700019900000|2023-11-15 03:45:00|34895.3|34877.3|34896.3|34878.3|34898.8|34880.8|34892.8|34874.8|0
1700020200000|2023-11-15 03:50:00|34896.8|34878.8|34896.3|34878.3|34898.8|34880.8|34895.3|34877.3|0
1700020500000|2023-11-15 03:55:00|34896.8|34878.8|34898.8|34880.8|34899.8|34881.8|34896.3|34878.3|0
1700020800000|2023-11-15 04:00:00|34899.3|34881.3|34898.8|34880.8|34899.8|34881.8|34896.8|34878.8|0
1700021100000|2023-11-15 04:05:00|34897.8|34879.8|34901.8|34883.8|34901.8|34883.8|34897.8|34879.8|0
1700021400000|2023-11-15 04:10:00|34900.8|34882.8|34902.3|34884.3|34902.8|34884.8|34900.8|34882.8|0
1700021700000|2023-11-15 04:15:00|34902.8|34884.8|34899.3|34881.3|34902.8|34884.8|34898.8|34880.8|0
1700022000000|2023-11-15 04:20:00|34898.8|34880.8|34897.8|34879.8|34900.3|34882.3|34896.8|34878.8|0
1700022300000|2023-11-15 04:25:00|34898.8|34880.8|34897.8|34879.8|34899.3|34881.3|34897.3|34879.3|0
1700022600000|2023-11-15 04:30:00|34898.3|34880.3|34898.8|34880.8|34901.3|34883.3|34897.8|34879.8|0
1700022900000|2023-11-15 04:35:00|34898.3|34880.3|34897.8|34879.8|34901.3|34883.3|34897.8|34879.8|0
1700023200000|2023-11-15 04:40:00|34898.3|34880.3|34898.8|34880.8|34899.8|34881.8|34897.8|34879.8|0
1700023500000|2023-11-15 04:45:00|34898.3|34880.3|34897.8|34879.8|34898.8|34880.8|34896.8|34878.8|0
1700023800000|2023-11-15 04:50:00|34897.3|34879.3|34895.3|34877.3|34898.8|34880.8|34893.8|34875.8|0
1700024100000|2023-11-15 04:55:00|34894.8|34876.8|34893.8|34875.8|34895.8|34877.8|34892.8|34874.8|0
1700024400000|2023-11-15 05:00:00|34893.3|34875.3|34895.8|34877.8|34895.8|34877.8|34891.8|34873.8|0
1700024700000|2023-11-15 05:05:00|34895.3|34877.3|34891.8|34873.8|34896.8|34878.8|34891.3|34873.3|0
1700025000000|2023-11-15 05:10:00|34892.3|34874.3|34896.8|34878.8|34896.8|34878.8|34892.3|34874.3|0
1700025300000|2023-11-15 05:15:00|34897.3|34879.3|34898.8|34880.8|34899.8|34881.8|34895.8|34877.8|0
1700025600000|2023-11-15 05:20:00|34897.8|34879.8|34902.8|34884.8|34902.8|34884.8|34896.8|34878.8|0
1700025900000|2023-11-15 05:25:00|34902.3|34884.3|34917.8|34899.8|34918.8|34900.8|34899.3|34881.3|0
1700026200000|2023-11-15 05:30:00|34916.8|34898.8|34918.3|34900.3|34919.3|34901.3|34912.8|34894.8|0
1700026500000|2023-11-15 05:35:00|34918.8|34900.8|34919.3|34901.3|34921.8|34903.8|34916.3|34898.3|0
1700026800000|2023-11-15 05:40:00|34918.8|34900.8|34913.3|34895.3|34919.3|34901.3|34912.3|34894.3|0
1700027100000|2023-11-15 05:45:00|34912.8|34894.8|34915.8|34897.8|34917.8|34899.8|34912.8|34894.8|0
1700027400000|2023-11-15 05:50:00|34915.3|34897.3|34910.3|34892.3|34917.8|34899.8|34909.8|34891.8|0
1700027700000|2023-11-15 05:55:00|34910.8|34892.8|34910.8|34892.8|34912.3|34894.3|34906.8|34888.8|0
1700028000000|2023-11-15 06:00:00|34909.8|34891.8|34906.8|34888.8|34909.8|34891.8|34903.8|34885.8|0
1700028300000|2023-11-15 06:05:00|34906.3|34888.3|34905.3|34887.3|34908.8|34890.8|34903.8|34885.8|0
1700028600000|2023-11-15 06:10:00|34905.8|34887.8|34902.8|34884.8|34906.8|34888.8|34900.3|34882.3|0
1700028900000|2023-11-15 06:15:00|34903.3|34885.3|34905.3|34887.3|34907.8|34889.8|34903.3|34885.3|0
1700029200000|2023-11-15 06:20:00|34904.8|34886.8|34903.8|34885.8|34908.3|34890.3|34903.3|34885.3|0
1700029500000|2023-11-15 06:25:00|34903.3|34885.3|34907.8|34889.8|34908.3|34890.3|34902.8|34884.8|0
1700029800000|2023-11-15 06:30:00|34906.8|34888.8|34908.3|34890.3|34908.8|34890.8|34902.8|34884.8|0
1700030100000|2023-11-15 06:35:00|34907.8|34889.8|34914.8|34896.8|34915.3|34897.3|34904.3|34886.3|0
1700030400000|2023-11-15 06:40:00|34915.3|34897.3|34923.8|34905.8|34925.8|34907.8|34915.3|34897.3|0
1700030700000|2023-11-15 06:45:00|34924.3|34906.3|34912.3|34894.3|34932.8|34914.8|34911.3|34893.3|0
1700031000000|2023-11-15 06:50:00|34911.8|34893.8|34915.8|34897.8|34922.8|34904.8|34910.8|34892.8|0
1700031300000|2023-11-15 06:55:00|34916.3|34898.3|34920.3|34902.3|34920.3|34902.3|34912.3|34894.3|0
1700031600000|2023-11-15 07:00:00|34920.8|34902.8|34900.3|34882.3|34927.3|34909.3|34898.3|34880.3|0
1700031900000|2023-11-15 07:05:00|34899.8|34881.8|34893.8|34875.8|34905.3|34887.3|34890.8|34872.8|0
1700032200000|2023-11-15 07:10:00|34893.3|34875.3|34889.3|34871.3|34896.3|34878.3|34885.8|34867.8|0
1700032500000|2023-11-15 07:15:00|34889.8|34871.8|34889.8|34871.8|34894.8|34876.8|34886.3|34868.3|0
1700032800000|2023-11-15 07:20:00|34890.3|34872.3|34889.3|34871.3|34892.8|34874.8|34885.8|34867.8|0
1700033100000|2023-11-15 07:25:00|34889.8|34871.8|34890.8|34872.8|34893.3|34875.3|34886.3|34868.3|0
1700033400000|2023-11-15 07:30:00|34891.3|34873.3|34891.3|34873.3|34894.8|34876.8|34887.8|34869.8|0
1700033700000|2023-11-15 07:35:00|34890.8|34872.8|34895.8|34877.8|34900.3|34882.3|34888.8|34870.8|0
1700034000000|2023-11-15 07:40:00|34896.3|34878.3|34893.8|34875.8|34899.3|34881.3|34893.3|34875.3|0
1700034300000|2023-11-15 07:45:00|34893.3|34875.3|34890.3|34872.3|34893.8|34875.8|34886.3|34868.3|0
1700034600000|2023-11-15 07:50:00|34889.8|34871.8|34889.8|34871.8|34895.8|34877.8|34889.3|34871.3|0
1700034900000|2023-11-15 07:55:00|34890.3|34872.3|34888.8|34870.8|34890.8|34872.8|34883.8|34865.8|0
1700035200000|2023-11-15 08:00:00|34892.3|34874.3|34913.3|34895.3|34914.3|34896.3|34889.8|34871.8|0
1700035500000|2023-11-15 08:05:00|34914.3|34896.3|34909.8|34891.8|34920.8|34902.8|34906.3|34888.3|0
1700035800000|2023-11-15 08:10:00|34910.3|34892.3|34918.3|34900.3|34926.8|34908.8|34897.3|34879.3|0
1700036100000|2023-11-15 08:15:00|34920.3|34902.3|34925.3|34907.3|34931.8|34913.8|34918.8|34900.8|0
1700036400000|2023-11-15 08:20:00|34923.3|34905.3|34928.3|34910.3|34932.3|34914.3|34923.3|34905.3|0
1700036700000|2023-11-15 08:25:00|34928.8|34910.8|34925.3|34907.3|34932.8|34914.8|34921.8|34903.8|0
1700037000000|2023-11-15 08:30:00|34926.3|34908.3|34928.3|34910.3|34931.8|34913.8|34922.3|34904.3|0
1700037300000|2023-11-15 08:35:00|34928.8|34910.8|34934.8|34916.8|34941.8|34923.8|34928.8|34910.8|0
1700037600000|2023-11-15 08:40:00|34932.8|34914.8|34949.3|34931.3|34950.8|34932.8|34931.3|34913.3|0
1700037900000|2023-11-15 08:45:00|34948.8|34930.8|34946.8|34928.8|34950.3|34932.3|34943.3|34925.3|0
1700038200000|2023-11-15 08:50:00|34947.3|34929.3|34946.3|34928.3|34953.8|34935.8|34943.8|34925.8|0
1700038500000|2023-11-15 08:55:00|34945.8|34927.8|34950.3|34932.3|34953.8|34935.8|34943.3|34925.3|0
1700038800000|2023-11-15 09:00:00|34948.8|34930.8|34944.3|34926.3|34956.8|34938.8|34940.3|34922.3|0
1700039100000|2023-11-15 09:05:00|34944.8|34926.8|34938.8|34920.8|34951.3|34933.3|34937.8|34919.8|0
1700039400000|2023-11-15 09:10:00|34939.3|34921.3|34924.8|34906.8|34939.3|34921.3|34917.8|34899.8|0
1700039700000|2023-11-15 09:15:00|34927.8|34909.8|34909.3|34891.3|34931.3|34913.3|34906.8|34888.8|0
1700040000000|2023-11-15 09:20:00|34909.8|34891.8|34912.8|34894.8|34915.8|34897.8|34905.8|34887.8|0
1700040300000|2023-11-15 09:25:00|34912.3|34894.3|34906.3|34888.3|34913.3|34895.3|34898.8|34880.8|0
1700040600000|2023-11-15 09:30:00|34906.8|34888.8|34900.3|34882.3|34908.8|34890.8|34899.8|34881.8|0
1700040900000|2023-11-15 09:35:00|34899.8|34881.8|34902.8|34884.8|34903.3|34885.3|34898.3|34880.3|0
1700041200000|2023-11-15 09:40:00|34902.3|34884.3|34889.8|34871.8|34904.8|34886.8|34888.3|34870.3|0
1700041500000|2023-11-15 09:45:00|34889.3|34871.3|34888.3|34870.3|34895.3|34877.3|34886.3|34868.3|0
1700041800000|2023-11-15 09:50:00|34886.8|34868.8|34887.8|34869.8|34891.3|34873.3|34886.3|34868.3|0
1700042100000|2023-11-15 09:55:00|34888.3|34870.3|34897.8|34879.8|34897.8|34879.8|34886.8|34868.8|0
1700042400000|2023-11-15 10:00:00|34896.8|34878.8|34901.3|34883.3|34901.8|34883.8|34892.8|34874.8|0
1700042700000|2023-11-15 10:05:00|34902.8|34884.8|34909.8|34891.8|34909.8|34891.8|34899.3|34881.3|0
1700043000000|2023-11-15 10:10:00|34909.3|34891.3|34905.3|34887.3|34910.3|34892.3|34905.3|34887.3|0
1700043300000|2023-11-15 10:15:00|34904.8|34886.8|34907.8|34889.8|34908.3|34890.3|34897.8|34879.8|0
1700043600000|2023-11-15 10:20:00|34907.3|34889.3|34906.8|34888.8|34909.3|34891.3|34903.8|34885.8|0
1700043900000|2023-11-15 10:25:00|34907.3|34889.3|34918.3|34900.3|34921.8|34903.8|34907.3|34889.3|0
1700044200000|2023-11-15 10:30:00|34917.8|34899.8|34925.3|34907.3|34928.8|34910.8|34916.8|34898.8|0
1700044500000|2023-11-15 10:35:00|34925.8|34907.8|34941.3|34923.3|34942.8|34924.8|34925.8|34907.8|0
1700044800000|2023-11-15 10:40:00|34940.8|34922.8|34933.3|34915.3|34942.8|34924.8|34933.3|34915.3|0
1700045100000|2023-11-15 10:45:00|34932.8|34914.8|34929.3|34911.3|34935.3|34917.3|34928.3|34910.3|0
1700045400000|2023-11-15 10:50:00|34929.8|34911.8|34939.8|34921.8|34942.3|34924.3|34927.8|34909.8|0
1700045700000|2023-11-15 10:55:00|34939.3|34921.3|34936.3|34918.3|34943.8|34925.8|34931.8|34913.8|0
1700046000000|2023-11-15 11:00:00|34936.8|34918.8|34931.8|34913.8|34937.3|34919.3|34927.3|34909.3|0
1700046300000|2023-11-15 11:05:00|34931.3|34913.3|34926.3|34908.3|34932.8|34914.8|34916.8|34898.8|0
1700046600000|2023-11-15 11:10:00|34925.8|34907.8|34919.8|34901.8|34928.8|34910.8|34918.8|34900.8|0
1700046900000|2023-11-15 11:15:00|34920.3|34902.3|34924.8|34906.8|34929.8|34911.8|34917.8|34899.8|0
1700047200000|2023-11-15 11:20:00|34925.3|34907.3|34929.8|34911.8|34931.3|34913.3|34921.8|34903.8|0
1700047500000|2023-11-15 11:25:00|34929.3|34911.3|34932.3|34914.3|34935.8|34917.8|34926.8|34908.8|0
1700047800000|2023-11-15 11:30:00|34931.8|34913.8|34945.8|34927.8|34947.3|34929.3|34928.8|34910.8|0
1700048100000|2023-11-15 11:35:00|34945.3|34927.3|34946.8|34928.8|34951.3|34933.3|34943.3|34925.3|0
1700048400000|2023-11-15 11:40:00|34947.3|34929.3|34949.3|34931.3|34954.3|34936.3|34943.3|34925.3|0
1700048700000|2023-11-15 11:45:00|34949.8|34931.8|34959.8|34941.8|34959.8|34941.8|34947.8|34929.8|0
1700049000000|2023-11-15 11:50:00|34958.8|34940.8|34957.3|34939.3|34960.3|34942.3|34953.8|34935.8|0
1700049300000|2023-11-15 11:55:00|34957.8|34939.8|34959.8|34941.8|34962.8|34944.8|34954.8|34936.8|0
1700049600000|2023-11-15 12:00:00|34960.8|34942.8|34960.3|34942.3|34961.8|34943.8|34951.3|34933.3|0
1700049900000|2023-11-15 12:05:00|34960.8|34942.8|34955.3|34937.3|34960.8|34942.8|34950.8|34932.8|0
1700050200000|2023-11-15 12:10:00|34955.8|34937.8|34972.3|34954.3|34974.3|34956.3|34954.3|34936.3|0
1700050500000|2023-11-15 12:15:00|34971.8|34953.8|34965.8|34947.8|34978.3|34960.3|34965.8|34947.8|0
1700050800000|2023-11-15 12:20:00|34965.3|34947.3|34946.8|34928.8|34971.8|34953.8|34940.8|34922.8|0
1700051100000|2023-11-15 12:25:00|34947.3|34929.3|34958.8|34940.8|34966.8|34948.8|34944.8|34926.8|0
1700051400000|2023-11-15 12:30:00|34959.3|34941.3|34969.8|34951.8|34976.8|34958.8|34958.8|34940.8|0
1700051700000|2023-11-15 12:35:00|34970.3|34952.3|34964.8|34946.8|34971.8|34953.8|34958.3|34940.3|0
1700052000000|2023-11-15 12:40:00|34965.8|34947.8|34959.8|34941.8|34966.3|34948.3|34953.8|34935.8|0
1700052300000|2023-11-15 12:45:00|34960.3|34942.3|34954.3|34936.3|34961.3|34943.3|34949.3|34931.3|0
1700052600000|2023-11-15 12:50:00|34953.8|34935.8|34961.3|34943.3|34962.3|34944.3|34948.8|34930.8|0
1700052900000|2023-11-15 12:55:00|34960.8|34942.8|34965.8|34947.8|34972.3|34954.3|34957.8|34939.8|0
1700053200000|2023-11-15 13:00:00|34966.3|34948.3|34962.3|34944.3|34969.3|34951.3|34958.8|34940.8|0
1700053500000|2023-11-15 13:05:00|34961.8|34943.8|34970.3|34952.3|34973.3|34955.3|34956.8|34938.8|0
1700053800000|2023-11-15 13:10:00|34971.8|34953.8|34967.3|34949.3|34973.3|34955.3|34951.8|34933.8|0
1700054100000|2023-11-15 13:15:00|34966.8|34948.8|34968.3|34950.3|34972.3|34954.3|34959.3|34941.3|0
1700054400000|2023-11-15 13:20:00|34968.8|34950.8|34956.8|34938.8|34969.3|34951.3|34954.3|34936.3|0
1700054700000|2023-11-15 13:25:00|34956.3|34938.3|34954.3|34936.3|34959.8|34941.8|34951.3|34933.3|0
1700055000000|2023-11-15 13:30:00|34953.3|34935.3|34927.3|34909.3|34993.3|34975.3|34916.3|34898.3|0
1700055300000|2023-11-15 13:35:00|34927.8|34909.8|34913.8|34895.8|34936.8|34918.8|34908.3|34890.3|0
1700055600000|2023-11-15 13:40:00|34912.3|34894.3|34888.8|34870.8|34925.3|34907.3|34880.3|34862.3|0
1700055900000|2023-11-15 13:45:00|34889.3|34871.3|34914.8|34896.8|34916.3|34898.3|34880.3|34862.3|0
1700056200000|2023-11-15 13:50:00|34916.3|34898.3|34929.3|34911.3|34932.3|34914.3|34915.3|34897.3|0
1700056500000|2023-11-15 13:55:00|34930.3|34912.3|34915.3|34897.3|34930.8|34912.8|34911.3|34893.3|0
1700056800000|2023-11-15 14:00:00|34915.8|34897.8|34903.3|34885.3|34921.3|34903.3|34898.3|34880.3|0
1700057100000|2023-11-15 14:05:00|34903.8|34885.8|34899.3|34881.3|34910.3|34892.3|34896.8|34878.8|0
1700057400000|2023-11-15 14:10:00|34898.3|34880.3|34886.8|34868.8|34899.3|34881.3|34881.8|34863.8|0
1700057700000|2023-11-15 14:15:00|34889.3|34871.3|34887.8|34869.8|34890.3|34872.3|34873.8|34855.8|0
1700058000000|2023-11-15 14:20:00|34887.3|34869.3|34881.3|34863.3|34892.8|34874.8|34873.8|34855.8|0
1700058300000|2023-11-15 14:25:00|34881.8|34863.8|34901.8|34883.8|34909.3|34891.3|34881.8|34863.8|0
1700058600000|2023-11-15 14:30:00|34898.8|34880.8|34939|34921|34991.3|34973.3|34898.8|34880.8|0
1700058900000|2023-11-15 14:35:00|34941.5|34923.5|34932.3|34914.3|34962.4|34944.4|34924.5|34906.5|0
1700059200000|2023-11-15 14:40:00|34933.8|34915.8|34919|34901|34936.3|34918.3|34906|34888|0
1700059500000|2023-11-15 14:45:00|34918.5|34900.5|34912.4|34894.4|34932.2|34914.2|34911.6|34893.6|0
1700059800000|2023-11-15 14:50:00|34914.3|34896.3|34918|34900|34923|34905|34876.9|34858.9|0
1700060100000|2023-11-15 14:55:00|34916|34898|34925.4|34907.4|34936.9|34918.9|34904.5|34886.5|0
1700060400000|2023-11-15 15:00:00|34929.9|34911.9|34924.2|34906.2|34940.4|34922.4|34907.2|34889.2|0
1700060700000|2023-11-15 15:05:00|34922.7|34904.7|34950.7|34932.7|34951.2|34933.2|34908.7|34890.7|0
1700061000000|2023-11-15 15:10:00|34950.2|34932.2|34951.5|34933.5|34953.7|34935.7|34929.2|34911.2|0
1700061300000|2023-11-15 15:15:00|34950.5|34932.5|34976.5|34958.5|34989|34971|34950.5|34932.5|0
1700061600000|2023-11-15 15:20:00|34978.6|34960.6|34981.1|34963.1|34982.6|34964.6|34968.1|34950.1|0
1700061900000|2023-11-15 15:25:00|34981.6|34963.6|34965.1|34947.1|35000.1|34982.1|34964.6|34946.6|0
1700062200000|2023-11-15 15:30:00|34966.1|34948.1|34977.1|34959.1|34983.6|34965.6|34961.1|34943.1|0
1700062500000|2023-11-15 15:35:00|34979.6|34961.6|34970.6|34952.6|34988.6|34970.6|34967.1|34949.1|0
1700062800000|2023-11-15 15:40:00|34971.6|34953.6|34967.6|34949.6|34981.6|34963.6|34962.1|34944.1|0
1700063100000|2023-11-15 15:45:00|34968.1|34950.1|34977.6|34959.6|34985.1|34967.1|34967.6|34949.6|0
1700063400000|2023-11-15 15:50:00|34977.1|34959.1|34983|34965|34987.1|34969.1|34973.6|34955.6|0
1700063700000|2023-11-15 15:55:00|34982|34964|34985.5|34967.5|34994.5|34976.5|34979|34961|0
1700064000000|2023-11-15 16:00:00|34987.5|34969.5|34994.5|34976.5|35009|34991|34987.5|34969.5|0
1700064300000|2023-11-15 16:05:00|34992|34974|34983.5|34965.5|34996|34978|34961.5|34943.5|0
1700064600000|2023-11-15 16:10:00|34986.5|34968.5|34957|34939|34993.5|34975.5|34954|34936|0
1700064900000|2023-11-15 16:15:00|34958|34940|34970|34952|34970|34952|34951|34933|0
1700065200000|2023-11-15 16:20:00|34969|34951|34979|34961|34985|34967|34961|34943|0
1700065500000|2023-11-15 16:25:00|34978.5|34960.5|34955.5|34937.5|34978.5|34960.5|34951|34933|0
1700065800000|2023-11-15 16:30:00|34954|34936|34947|34929|34963|34945|34944|34926|0
1700066100000|2023-11-15 16:35:00|34948|34930|34918|34900|34949|34931|34908|34890|0
1700066400000|2023-11-15 16:40:00|34916.8|34898.8|34893.8|34875.8|34916.8|34898.8|34884.8|34866.8|0
1700066700000|2023-11-15 16:45:00|34896.3|34878.3|34931.8|34913.8|34935.8|34917.8|34896.3|34878.3|0
1700067000000|2023-11-15 16:50:00|34932.8|34914.8|34933.3|34915.3|34946.3|34928.3|34926.8|34908.8|0
1700067300000|2023-11-15 16:55:00|34932.8|34914.8|34942.8|34924.8|34949.3|34931.3|34928.3|34910.3|0
1700067600000|2023-11-15 17:00:00|34945.3|34927.3|34952.3|34934.3|34959.8|34941.8|34943.3|34925.3|0
1700067900000|2023-11-15 17:05:00|34951.3|34933.3|34954.8|34936.8|34967.8|34949.8|34943.8|34925.8|0
1700068200000|2023-11-15 17:10:00|34952.8|34934.8|34953.3|34935.3|34954.8|34936.8|34934.8|34916.8|0
1700068500000|2023-11-15 17:15:00|34951.8|34933.8|34953.8|34935.8|34960.8|34942.8|34945.3|34927.3|0
1700068800000|2023-11-15 17:20:00|34951.8|34933.8|34972.8|34954.8|34977.3|34959.3|34951.8|34933.8|0
1700069100000|2023-11-15 17:25:00|34973.3|34955.3|34984.3|34966.3|34985.8|34967.8|34966.8|34948.8|0
1700069400000|2023-11-15 17:30:00|34982.8|34964.8|34986.3|34968.3|34986.8|34968.8|34971.8|34953.8|0
1700069700000|2023-11-15 17:35:00|34984.3|34966.3|34982.8|34964.8|34988.3|34970.3|34976.8|34958.8|0
1700070000000|2023-11-15 17:40:00|34981.8|34963.8|34963.6|34945.6|34989.1|34971.1|34957.1|34939.1|0
1700070300000|2023-11-15 17:45:00|34961.6|34943.6|34972.1|34954.1|34973.6|34955.6|34955.6|34937.6|0
1700070600000|2023-11-15 17:50:00|34972.6|34954.6|34957.1|34939.1|34972.6|34954.6|34949.6|34931.6|0
1700070900000|2023-11-15 17:55:00|34956.1|34938.1|34946.1|34928.1|34962.1|34944.1|34943.1|34925.1|0
1700071200000|2023-11-15 18:00:00|34944.4|34926.4|34946.9|34928.9|34959.4|34941.4|34936.4|34918.4|0
1700071500000|2023-11-15 18:05:00|34947.4|34929.4|34927.9|34909.9|34950.4|34932.4|34921.4|34903.4|0
1700071800000|2023-11-15 18:10:00|34928.9|34910.9|34929.4|34911.4|34943.9|34925.9|34925.9|34907.9|0
1700072100000|2023-11-15 18:15:00|34930.4|34912.4|34951.4|34933.4|34951.9|34933.9|34920.9|34902.9|0
1700072400000|2023-11-15 18:20:00|34950.9|34932.9|34968.4|34950.4|34970.4|34952.4|34950.9|34932.9|0
1700072700000|2023-11-15 18:25:00|34969.4|34951.4|34973.4|34955.4|34980.4|34962.4|34960.9|34942.9|0
1700073000000|2023-11-15 18:30:00|34972.9|34954.9|34989.4|34971.4|34990.9|34972.9|34963.4|34945.4|0
1700073300000|2023-11-15 18:35:00|34987.4|34969.4|34990.8|34972.8|34995.9|34977.9|34983.4|34965.4|0
1700073600000|2023-11-15 18:40:00|34990.3|34972.3|35002.2|34984.2|35009.7|34991.7|34990.3|34972.3|0
1700073900000|2023-11-15 18:45:00|35003.7|34985.7|35006.2|34988.2|35008.7|34990.7|34997.7|34979.7|0
1700074200000|2023-11-15 18:50:00|35006.7|34988.7|35006.7|34988.7|35017.7|34999.7|35006.7|34988.7|0
1700074500000|2023-11-15 18:55:00|35007.2|34989.2|35012.7|34994.7|35013.7|34995.7|35001.7|34983.7|0
1700074800000|2023-11-15 19:00:00|35013.7|34995.7|35019.2|35001.2|35024.7|35006.7|35011.7|34993.7|0
1700075100000|2023-11-15 19:05:00|35019.7|35001.7|35023.2|35005.2|35030.7|35012.7|35018.7|35000.7|0
1700075400000|2023-11-15 19:10:00|35025.2|35007.2|35018.7|35000.7|35030.7|35012.7|35017.7|34999.7|0
1700075700000|2023-11-15 19:15:00|35020.2|35002.2|34997.7|34979.7|35020.2|35002.2|34987.7|34969.7|0
1700076000000|2023-11-15 19:20:00|34998.3|34980.3|35004.8|34986.8|35006.3|34988.3|34979.3|34961.3|0
1700076300000|2023-11-15 19:25:00|35005.3|34987.3|35036.3|35018.3|35037.8|35019.8|35002.8|34984.8|0
1700076600000|2023-11-15 19:30:00|35037.8|35019.8|35041.4|35023.4|35045.4|35027.4|35029.9|35011.9|0
1700076900000|2023-11-15 19:35:00|35042.4|35024.4|35046.9|35028.9|35047.9|35029.9|35037.9|35019.9|0
1700077200000|2023-11-15 19:40:00|35046.4|35028.4|35038.4|35020.4|35053.9|35035.9|35029.9|35011.9|0
1700077500000|2023-11-15 19:45:00|35039.9|35021.9|35012.9|34994.9|35039.9|35021.9|35010.4|34992.4|0
1700077800000|2023-11-15 19:50:00|35013.4|34995.4|35021.4|35003.4|35029.4|35011.4|35007.9|34989.9|0
1700078100000|2023-11-15 19:55:00|35021.9|35003.9|35037.9|35019.9|35040.9|35022.9|35018.9|35000.9|0
1700078400000|2023-11-15 20:00:00|35038.9|35020.9|35035.9|35017.9|35052.4|35034.4|35028.9|35010.9|0
1700078700000|2023-11-15 20:05:00|35036.4|35018.4|35020.9|35002.9|35044.9|35026.9|35020.9|35002.9|0
1700079000000|2023-11-15 20:10:00|35023.9|35005.9|35043.4|35025.4|35044.9|35026.9|35023.9|35005.9|0
1700079300000|2023-11-15 20:15:00|35042.9|35024.9|35037.9|35019.9|35047.4|35029.4|35029.4|35011.4|0
1700079600000|2023-11-15 20:20:00|35037.4|35019.4|35016.4|34998.4|35039.4|35021.4|35016.4|34998.4|0
1700079900000|2023-11-15 20:25:00|35016.9|34998.9|35038.4|35020.4|35039.9|35021.9|35014.9|34996.9|0
1700080200000|2023-11-15 20:30:00|35038.9|35020.9|35044.4|35026.4|35050.4|35032.4|35037.9|35019.9|0
1700080500000|2023-11-15 20:35:00|35042.4|35024.4|35054.4|35036.4|35060.9|35042.9|35041.9|35023.9|0
1700080800000|2023-11-15 20:40:00|35054.5|35036.5|35033|35015|35059|35041|35031|35013|0
1700081100000|2023-11-15 20:45:00|35032|35014|34996.5|34978.5|35032|35014|34994|34976|0
1700081400000|2023-11-15 20:50:00|34992|34974|34981.5|34963.5|35002.5|34984.5|34980.5|34962.5|0
1700081700000|2023-11-15 20:55:00|34978|34960|35010.2|34992.2|35020|35002|34978|34960|0
1700082000000|2023-11-15 21:00:00|34974.3|34956.3|34956.8|34938.8|34974.3|34956.3|34951.3|34933.3|0
1700082300000|2023-11-15 21:05:00|34955.3|34937.3|34941.3|34923.3|34955.8|34937.8|34927.3|34909.3|0
1700082600000|2023-11-15 21:10:00|34940.8|34922.8|34936.8|34918.8|34948.3|34930.3|34934.3|34916.3|0
1700082900000|2023-11-15 21:15:00|34937.3|34919.3|34938.3|34920.3|34944.8|34926.8|34936.3|34918.3|0
1700083200000|2023-11-15 21:20:00|34937.8|34919.8|34938.8|34920.8|34941.3|34923.3|34936.8|34918.8|0
1700083500000|2023-11-15 21:25:00|34938.3|34920.3|34937.8|34919.8|34938.3|34920.3|34933.3|34915.3|0
1700083800000|2023-11-15 21:30:00|34938.3|34920.3|34940.8|34922.8|34940.8|34922.8|34936.8|34918.8|0
1700084100000|2023-11-15 21:35:00|34940.3|34922.3|34941.3|34923.3|34942.3|34924.3|34938.3|34920.3|0
1700084400000|2023-11-15 21:40:00|34940.3|34922.3|34943.8|34925.8|34947.8|34929.8|34939.3|34921.3|0
1700084700000|2023-11-15 21:45:00|34944.3|34926.3|34936.8|34918.8|34944.3|34926.3|34935.3|34917.3|0
1700085000000|2023-11-15 21:50:00|34937.3|34919.3|34941.3|34923.3|34944.3|34926.3|34937.3|34919.3|0
1700085300000|2023-11-15 21:55:00|34940.8|34922.8|34946.2|34928.2|34947.8|34929.8|34940.3|34922.3|0
1700085600000|2023-11-15 22:00:00|34945.6|34927.6|34943.1|34925.1|34946.6|34928.6|34942.9|34924.9|0
1700085900000|2023-11-15 22:05:00|34943|34925|34940.6|34922.6|34943|34925|34940.5|34922.5|0
1700086200000|2023-11-15 22:10:00|34940.7|34922.7|34940.6|34922.6|34940.7|34922.7|34937|34919|0
1700086500000|2023-11-15 22:15:00|34937.2|34919.2|34936.4|34918.4|34937.2|34919.2|34935.6|34917.6|0
1700086800000|2023-11-15 22:20:00|34936.3|34918.3|34939.6|34921.6|34939.6|34921.6|34936|34918|0
1700087100000|2023-11-15 22:25:00|34939.9|34921.9|34939.6|34921.6|34940|34922|34938.8|34920.8|0
1700087400000|2023-11-15 22:30:00|34939|34921|34939.3|34921.3|34939.6|34921.6|34937|34919|0
1700087700000|2023-11-15 22:35:00|34938.1|34920.1|34938.4|34920.4|34938.5|34920.5|34938.1|34920.1|0
1700088000000|2023-11-15 22:40:00|34938.8|34920.8|34938.6|34920.6|34938.8|34920.8|34938.6|34920.6|0
1700088600000|2023-11-15 22:50:00|34941.2|34923.2|34941.2|34923.2|34943|34925|34939.8|34921.8|0
1700088900000|2023-11-15 22:55:00|34940.5|34922.5|34941.7|34923.7|34941.7|34923.7|34940.3|34922.3|0
1700089200000|2023-11-15 23:00:00|34948.8|34930.8|34945.8|34927.8|34951.8|34933.8|34941.3|34923.3|0
1700089500000|2023-11-15 23:05:00|34946.3|34928.3|34946.8|34928.8|34948.8|34930.8|34943.8|34925.8|0
1700089800000|2023-11-15 23:10:00|34947.3|34929.3|34941.8|34923.8|34948.8|34930.8|34940.3|34922.3|0
1700090100000|2023-11-15 23:15:00|34942.3|34924.3|34950.3|34932.3|34950.3|34932.3|34942.3|34924.3|0
1700090400000|2023-11-15 23:20:00|34950.8|34932.8|34949.8|34931.8|34952.8|34934.8|34947.8|34929.8|0
1700090700000|2023-11-15 23:25:00|34950.3|34932.3|34951.8|34933.8|34953.8|34935.8|34947.8|34929.8|0
1700091000000|2023-11-15 23:30:00|34952.3|34934.3|34952.8|34934.8|34953.3|34935.3|34949.3|34931.3|0
1700091300000|2023-11-15 23:35:00|34952.3|34934.3|34948.3|34930.3|34952.3|34934.3|34948.3|34930.3|0
1700091600000|2023-11-15 23:40:00|34948.8|34930.8|34952.3|34934.3|34952.8|34934.8|34947.3|34929.3|0
1700091900000|2023-11-15 23:45:00|34952.8|34934.8|34953.8|34935.8|34957.8|34939.8|34950.8|34932.8|0
1700092200000|2023-11-15 23:50:00|34953.3|34935.3|34957.8|34939.8|34959.3|34941.3|34952.8|34934.8|0
1700092500000|2023-11-15 23:55:00|34958.3|34940.3|34959.8|34941.8|34960.3|34942.3|34957.8|34939.8|0
1700092800000|2023-11-16 00:00:00|34955.8|34937.8|34960.8|34942.8|34961.3|34943.3|34954.3|34936.3|0
1700093100000|2023-11-16 00:05:00|34960.3|34942.3|34967.3|34949.3|34969.3|34951.3|34960.3|34942.3|0
1700093400000|2023-11-16 00:10:00|34966.8|34948.8|34967.8|34949.8|34970.3|34952.3|34966.3|34948.3|0
1700093700000|2023-11-16 00:15:00|34968.3|34950.3|34977.3|34959.3|34980.3|34962.3|34967.3|34949.3|0
1700094000000|2023-11-16 00:20:00|34978.3|34960.3|34973.3|34955.3|34983.8|34965.8|34973.3|34955.3|0
1700094300000|2023-11-16 00:25:00|34974.3|34956.3|34970.3|34952.3|34976.3|34958.3|34967.8|34949.8|0
1700094600000|2023-11-16 00:30:00|34969.8|34951.8|34976.3|34958.3|34976.8|34958.8|34969.3|34951.3|0
1700094900000|2023-11-16 00:35:00|34976.8|34958.8|34971.8|34953.8|34976.8|34958.8|34971.8|34953.8|0
1700095200000|2023-11-16 00:40:00|34971.3|34953.3|34967.3|34949.3|34971.8|34953.8|34965.8|34947.8|0
1700095500000|2023-11-16 00:45:00|34966.8|34948.8|34968.8|34950.8|34971.8|34953.8|34966.3|34948.3|0
1700095800000|2023-11-16 00:50:00|34969.3|34951.3|34966.3|34948.3|34970.3|34952.3|34965.3|34947.3|0
1700096100000|2023-11-16 00:55:00|34967.3|34949.3|34970.8|34952.8|34972.8|34954.8|34967.3|34949.3|0
1700096400000|2023-11-16 01:00:00|34969.8|34951.8|34962.3|34944.3|34970.3|34952.3|34960.3|34942.3|0
1700096700000|2023-11-16 01:05:00|34962.8|34944.8|34960.8|34942.8|34964.8|34946.8|34957.3|34939.3|0
1700097000000|2023-11-16 01:10:00|34960.3|34942.3|34958.3|34940.3|34961.8|34943.8|34956.8|34938.8|0
1700097300000|2023-11-16 01:15:00|34959.3|34941.3|34950.3|34932.3|34962.3|34944.3|34948.8|34930.8|0
1700097600000|2023-11-16 01:20:00|34949.8|34931.8|34960.8|34942.8|34962.3|34944.3|34949.3|34931.3|0
1700097900000|2023-11-16 01:25:00|34960.3|34942.3|34954.3|34936.3|34961.8|34943.8|34951.3|34933.3|0
1700098200000|2023-11-16 01:30:00|34953.3|34935.3|34953.8|34935.8|34956.8|34938.8|34950.3|34932.3|0
1700098500000|2023-11-16 01:35:00|34954.3|34936.3|34949.3|34931.3|34957.8|34939.8|34948.8|34930.8|0
1700098800000|2023-11-16 01:40:00|34949.8|34931.8|34950.3|34932.3|34953.3|34935.3|34945.8|34927.8|0
1700099100000|2023-11-16 01:45:00|34949.3|34931.3|34947.8|34929.8|34953.3|34935.3|34946.3|34928.3|0
1700099400000|2023-11-16 01:50:00|34948.3|34930.3|34942.3|34924.3|34948.3|34930.3|34938.3|34920.3|0
1700099700000|2023-11-16 01:55:00|34941.8|34923.8|34930.9|34912.9|34949.9|34931.9|34930.4|34912.4|0
1700100000000|2023-11-16 02:00:00|34931.4|34913.4|34920.4|34902.4|34933.9|34915.9|34915.9|34897.9|0
1700100300000|2023-11-16 02:05:00|34919.9|34901.9|34909.9|34891.9|34923.4|34905.4|34909.4|34891.4|0
1700100600000|2023-11-16 02:10:00|34911.4|34893.4|34914.9|34896.9|34918.9|34900.9|34911.4|34893.4|0
1700100900000|2023-11-16 02:15:00|34915.4|34897.4|34926.9|34908.9|34927.4|34909.4|34914.4|34896.4|0
1700101200000|2023-11-16 02:20:00|34926.4|34908.4|34930.9|34912.9|34934.9|34916.9|34924.4|34906.4|0
1700101500000|2023-11-16 02:25:00|34930.4|34912.4|34925.4|34907.4|34931.4|34913.4|34922.9|34904.9|0
1700101800000|2023-11-16 02:30:00|34924.4|34906.4|34927.4|34909.4|34929.4|34911.4|34922.4|34904.4|0
1700102100000|2023-11-16 02:35:00|34927.9|34909.9|34923.9|34905.9|34927.9|34909.9|34916.9|34898.9|0
1700102400000|2023-11-16 02:40:00|34923.4|34905.4|34931.4|34913.4|34931.4|34913.4|34920.4|34902.4|0
1700102700000|2023-11-16 02:45:00|34931.9|34913.9|34929.9|34911.9|34934.9|34916.9|34929.4|34911.4|0
1700103000000|2023-11-16 02:50:00|34929.4|34911.4|34927.9|34909.9|34930.9|34912.9|34921.9|34903.9|0
1700103300000|2023-11-16 02:55:00|34928.9|34910.9|34927.9|34909.9|34930.9|34912.9|34923.4|34905.4|0
1700103600000|2023-11-16 03:00:00|34926.9|34908.9|34935.4|34917.4|34935.4|34917.4|34926.9|34908.9|0
1700103900000|2023-11-16 03:05:00|34934.9|34916.9|34939.4|34921.4|34939.9|34921.9|34931.4|34913.4|0
1700104200000|2023-11-16 03:10:00|34938.9|34920.9|34943.9|34925.9|34944.4|34926.4|34936.4|34918.4|0
1700104500000|2023-11-16 03:15:00|34943.4|34925.4|34941.4|34923.4|34943.9|34925.9|34934.4|34916.4|0
1700104800000|2023-11-16 03:20:00|34940.9|34922.9|34941.9|34923.9|34942.9|34924.9|34938.9|34920.9|0
1700105100000|2023-11-16 03:25:00|34941.4|34923.4|34939.4|34921.4|34941.4|34923.4|34938.4|34920.4|0
1700105400000|2023-11-16 03:30:00|34938.9|34920.9|34941.9|34923.9|34941.9|34923.9|34933.9|34915.9|0
1700105700000|2023-11-16 03:35:00|34941.4|34923.4|34931.4|34913.4|34944.4|34926.4|34930.9|34912.9|0
1700106000000|2023-11-16 03:40:00|34930.9|34912.9|34933.4|34915.4|34934.9|34916.9|34929.4|34911.4|0
1700106300000|2023-11-16 03:45:00|34933.9|34915.9|34930.9|34912.9|34934.9|34916.9|34927.9|34909.9|0
1700106600000|2023-11-16 03:50:00|34931.4|34913.4|34929.9|34911.9|34931.4|34913.4|34924.9|34906.9|0
1700106900000|2023-11-16 03:55:00|34929.4|34911.4|34927.4|34909.4|34929.9|34911.9|34923.9|34905.9|0
1700107200000|2023-11-16 04:00:00|34926.9|34908.9|34931.9|34913.9|34932.4|34914.4|34925.9|34907.9|0
1700107500000|2023-11-16 04:05:00|34931.4|34913.4|34937.4|34919.4|34938.9|34920.9|34930.4|34912.4|0
1700107800000|2023-11-16 04:10:00|34937.9|34919.9|34937.4|34919.4|34941.4|34923.4|34935.9|34917.9|0
1700108100000|2023-11-16 04:15:00|34936.9|34918.9|34939.9|34921.9|34941.9|34923.9|34935.9|34917.9|0
1700108400000|2023-11-16 04:20:00|34939.4|34921.4|34936.4|34918.4|34942.9|34924.9|34935.4|34917.4|0
1700108700000|2023-11-16 04:25:00|34936.9|34918.9|34938.4|34920.4|34940.9|34922.9|34936.4|34918.4|0
1700109000000|2023-11-16 04:30:00|34938.9|34920.9|34937.9|34919.9|34940.9|34922.9|34936.4|34918.4|0
1700109300000|2023-11-16 04:35:00|34936.9|34918.9|34940.9|34922.9|34942.4|34924.4|34935.9|34917.9|0
1700109600000|2023-11-16 04:40:00|34941.4|34923.4|34938.9|34920.9|34941.9|34923.9|34938.4|34920.4|0
1700109900000|2023-11-16 04:45:00|34938.4|34920.4|34942.4|34924.4|34942.9|34924.9|34937.9|34919.9|0
1700110200000|2023-11-16 04:50:00|34942.9|34924.9|34950.4|34932.4|34951.9|34933.9|34942.4|34924.4|0
1700110500000|2023-11-16 04:55:00|34950.9|34932.9|34951.9|34933.9|34954.9|34936.9|34949.9|34931.9|0
1700110800000|2023-11-16 05:00:00|34950.9|34932.9|34954.9|34936.9|34955.4|34937.4|34949.9|34931.9|0
1700111100000|2023-11-16 05:05:00|34953.9|34935.9|34965.4|34947.4|34965.4|34947.4|34950.9|34932.9|0
1700111400000|2023-11-16 05:10:00|34964.9|34946.9|34960.9|34942.9|34964.9|34946.9|34958.9|34940.9|0
1700111700000|2023-11-16 05:15:00|34959.9|34941.9|34959.9|34941.9|34965.4|34947.4|34959.4|34941.4|0
1700112000000|2023-11-16 05:20:00|34959.4|34941.4|34962.4|34944.4|34962.9|34944.9|34958.4|34940.4|0
1700112300000|2023-11-16 05:25:00|34961.9|34943.9|34957.4|34939.4|34963.4|34945.4|34955.4|34937.4|0
1700112600000|2023-11-16 05:30:00|34956.9|34938.9|34966.4|34948.4|34969.9|34951.9|34956.9|34938.9|0
1700112900000|2023-11-16 05:35:00|34966.9|34948.9|34966.4|34948.4|34972.4|34954.4|34964.9|34946.9|0
1700113200000|2023-11-16 05:40:00|34966.9|34948.9|34962.9|34944.9|34966.9|34948.9|34959.9|34941.9|0
1700113500000|2023-11-16 05:45:00|34962.4|34944.4|34963.9|34945.9|34964.9|34946.9|34960.9|34942.9|0
1700113800000|2023-11-16 05:50:00|34964.4|34946.4|34960.9|34942.9|34965.4|34947.4|34959.9|34941.9|0
1700114100000|2023-11-16 05:55:00|34960.4|34942.4|34961.9|34943.9|34965.4|34947.4|34958.9|34940.9|0
1700114400000|2023-11-16 06:00:00|34962.4|34944.4|34977.4|34959.4|34978.9|34960.9|34960.9|34942.9|0
1700114700000|2023-11-16 06:05:00|34976.4|34958.4|34971.4|34953.4|34979.4|34961.4|34970.9|34952.9|0
1700115000000|2023-11-16 06:10:00|34971.9|34953.9|34980.9|34962.9|34980.9|34962.9|34971.4|34953.4|0
1700115300000|2023-11-16 06:15:00|34981.9|34963.9|34973.9|34955.9|34982.4|34964.4|34973.9|34955.9|0
1700115600000|2023-11-16 06:20:00|34974.4|34956.4|34974.4|34956.4|34977.9|34959.9|34972.9|34954.9|0
1700115900000|2023-11-16 06:25:00|34973.9|34955.9|34973.4|34955.4|34977.4|34959.4|34972.4|34954.4|0
1700116200000|2023-11-16 06:30:00|34973.9|34955.9|34970.9|34952.9|34975.4|34957.4|34968.4|34950.4|0
1700116500000|2023-11-16 06:35:00|34970.4|34952.4|34970.9|34952.9|34974.4|34956.4|34967.9|34949.9|0
1700116800000|2023-11-16 06:40:00|34970.4|34952.4|34976.4|34958.4|34977.4|34959.4|34968.4|34950.4|0
1700117100000|2023-11-16 06:45:00|34975.9|34957.9|34974.4|34956.4|34978.9|34960.9|34970.9|34952.9|0
1700117400000|2023-11-16 06:50:00|34974.9|34956.9|34977.4|34959.4|34978.9|34960.9|34974.4|34956.4|0
1700117700000|2023-11-16 06:55:00|34977.9|34959.9|34985.9|34967.9|34987.9|34969.9|34977.9|34959.9|0
1700118000000|2023-11-16 07:00:00|34986.9|34968.9|34982.9|34964.9|34988.4|34970.4|34977.9|34959.9|0
1700118300000|2023-11-16 07:05:00|34981.9|34963.9|34979.9|34961.9|34981.9|34963.9|34975.4|34957.4|0
1700118600000|2023-11-16 07:10:00|34979.4|34961.4|34979.9|34961.9|34983.4|34965.4|34976.9|34958.9|0
1700118900000|2023-11-16 07:15:00|34979.4|34961.4|34968.4|34950.4|34980.4|34962.4|34967.9|34949.9|0
1700119200000|2023-11-16 07:20:00|34968.9|34950.9|34973.9|34955.9|34975.4|34957.4|34967.9|34949.9|0
1700119500000|2023-11-16 07:25:00|34974.4|34956.4|34973.4|34955.4|34974.9|34956.9|34969.4|34951.4|0
1700119800000|2023-11-16 07:30:00|34972.9|34954.9|34980.9|34962.9|34981.4|34963.4|34970.9|34952.9|0
1700120100000|2023-11-16 07:35:00|34980.4|34962.4|34972.4|34954.4|34980.4|34962.4|34972.4|34954.4|0
1700120400000|2023-11-16 07:40:00|34972.9|34954.9|34980.4|34962.4|34982.4|34964.4|34970.9|34952.9|0
1700120700000|2023-11-16 07:45:00|34979.9|34961.9|34972.9|34954.9|34983.9|34965.9|34972.4|34954.4|0
1700121000000|2023-11-16 07:50:00|34971.9|34953.9|34974.4|34956.4|34980.9|34962.9|34970.9|34952.9|0
1700121300000|2023-11-16 07:55:00|34974.9|34956.9|34981.4|34963.4|34981.9|34963.9|34972.9|34954.9|0
1700121600000|2023-11-16 08:00:00|34979.9|34961.9|34987.9|34969.9|34992.4|34974.4|34972.4|34954.4|0
1700121900000|2023-11-16 08:05:00|34987.4|34969.4|34976.4|34958.4|34991.4|34973.4|34976.4|34958.4|0
1700122200000|2023-11-16 08:10:00|34975.9|34957.9|34986.4|34968.4|34987.4|34969.4|34968.9|34950.9|0
1700122500000|2023-11-16 08:15:00|34986.9|34968.9|34978.9|34960.9|34987.9|34969.9|34977.4|34959.4|0
1700122800000|2023-11-16 08:20:00|34979.4|34961.4|34983.9|34965.9|34986.4|34968.4|34975.9|34957.9|0
1700123100000|2023-11-16 08:25:00|34984.4|34966.4|34986.4|34968.4|34997.9|34979.9|34981.4|34963.4|0
1700123400000|2023-11-16 08:30:00|34988.4|34970.4|34989.4|34971.4|34993.9|34975.9|34981.9|34963.9|0
1700123700000|2023-11-16 08:35:00|34990.4|34972.4|35000.4|34982.4|35000.9|34982.9|34984.9|34966.9|0
1700124000000|2023-11-16 08:40:00|34999.9|34981.9|34982.9|34964.9|35001.4|34983.4|34980.4|34962.4|0
1700124300000|2023-11-16 08:45:00|34981.9|34963.9|34993.4|34975.4|35001.9|34983.9|34981.9|34963.9|0
1700124600000|2023-11-16 08:50:00|34992.9|34974.9|34988.4|34970.4|34998.9|34980.9|34987.4|34969.4|0
1700124900000|2023-11-16 08:55:00|34988.9|34970.9|34992.9|34974.9|34994.4|34976.4|34979.4|34961.4|0
1700125200000|2023-11-16 09:00:00|34989.9|34971.9|34977.4|34959.4|34994.4|34976.4|34975.4|34957.4|0
1700125500000|2023-11-16 09:05:00|34976.9|34958.9|34991.4|34973.4|34991.9|34973.9|34973.9|34955.9|0
1700125800000|2023-11-16 09:10:00|34990.9|34972.9|34997.4|34979.4|34997.9|34979.9|34986.4|34968.4|0
1700126100000|2023-11-16 09:15:00|34995.9|34977.9|35008.9|34990.9|35009.9|34991.9|34993.4|34975.4|0
1700126400000|2023-11-16 09:20:00|35007.9|34989.9|35002.4|34984.4|35011.4|34993.4|35001.9|34983.9|0
1700126700000|2023-11-16 09:25:00|35001.9|34983.9|34991.9|34973.9|35001.9|34983.9|34991.4|34973.4|0
1700127000000|2023-11-16 09:30:00|34991.4|34973.4|34981.4|34963.4|34991.4|34973.4|34979.4|34961.4|0
1700127300000|2023-11-16 09:35:00|34980.9|34962.9|34972.4|34954.4|34990.9|34972.9|34971.4|34953.4|0
1700127600000|2023-11-16 09:40:00|34972.9|34954.9|34970.9|34952.9|34978.4|34960.4|34969.9|34951.9|0
1700127900000|2023-11-16 09:45:00|34970.4|34952.4|34976.4|34958.4|34978.4|34960.4|34969.9|34951.9|0
1700128200000|2023-11-16 09:50:00|34975.9|34957.9|34971.9|34953.9|34980.4|34962.4|34968.9|34950.9|0
1700128500000|2023-11-16 09:55:00|34971.4|34953.4|34971.4|34953.4|34975.4|34957.4|34965.9|34947.9|0
1700128800000|2023-11-16 10:00:00|34971.9|34953.9|34975.7|34957.7|34982.4|34964.4|34968.4|34950.4|0
1700129100000|2023-11-16 10:05:00|34975.2|34957.2|34972.2|34954.2|34978.2|34960.2|34967.7|34949.7|0
1700129400000|2023-11-16 10:10:00|34971.7|34953.7|34986.7|34968.7|34987.2|34969.2|34971.7|34953.7|0
1700129700000|2023-11-16 10:15:00|34986.2|34968.2|34989.7|34971.7|34991.2|34973.2|34981.2|34963.2|0
1700130000000|2023-11-16 10:20:00|34989.2|34971.2|34994.2|34976.2|34998.2|34980.2|34986.7|34968.7|0
1700130300000|2023-11-16 10:25:00|34995.2|34977.2|34998.2|34980.2|35000.2|34982.2|34995.2|34977.2|0
1700130600000|2023-11-16 10:30:00|34997.7|34979.7|34995.7|34977.7|35002.2|34984.2|34995.7|34977.7|0
1700130900000|2023-11-16 10:35:00|34996.2|34978.2|34985.7|34967.7|34997.7|34979.7|34985.2|34967.2|0
1700131200000|2023-11-16 10:40:00|34986.2|34968.2|34978.7|34960.7|34986.2|34968.2|34974.7|34956.7|0
1700131500000|2023-11-16 10:45:00|34979.2|34961.2|34979.2|34961.2|34991.7|34973.7|34977.7|34959.7|0
1700131800000|2023-11-16 10:50:00|34979.7|34961.7|34982.2|34964.2|34989.7|34971.7|34979.7|34961.7|0
1700132100000|2023-11-16 10:55:00|34982.7|34964.7|34978.2|34960.2|34982.7|34964.7|34972.2|34954.2|0
1700132400000|2023-11-16 11:00:00|34977.7|34959.7|34981.2|34963.2|34984.7|34966.7|34976.7|34958.7|0
1700132700000|2023-11-16 11:05:00|34980.7|34962.7|34985.2|34967.2|34987.7|34969.7|34978.2|34960.2|0
1700133000000|2023-11-16 11:10:00|34985.7|34967.7|34984.7|34966.7|34987.2|34969.2|34981.2|34963.2|0
1700133300000|2023-11-16 11:15:00|34985.2|34967.2|34987.7|34969.7|34989.2|34971.2|34982.2|34964.2|0
1700133600000|2023-11-16 11:20:00|34987.2|34969.2|34992.7|34974.7|34995.7|34977.7|34984.7|34966.7|0
1700133900000|2023-11-16 11:25:00|34993.2|34975.2|34995.7|34977.7|34997.7|34979.7|34991.2|34973.2|0
1700134200000|2023-11-16 11:30:00|34995.2|34977.2|34988.7|34970.7|34997.2|34979.2|34988.2|34970.2|0
1700134500000|2023-11-16 11:35:00|34988.2|34970.2|34981.2|34963.2|34989.2|34971.2|34980.7|34962.7|0
1700134800000|2023-11-16 11:40:00|34982.2|34964.2|34974.2|34956.2|34985.7|34967.7|34973.7|34955.7|0
1700135100000|2023-11-16 11:45:00|34973.7|34955.7|34977.2|34959.2|34982.2|34964.2|34973.2|34955.2|0
1700135400000|2023-11-16 11:50:00|34978.2|34960.2|34985.2|34967.2|34985.2|34967.2|34974.2|34956.2|0
1700135700000|2023-11-16 11:55:00|34984.7|34966.7|34996.7|34978.7|34998.2|34980.2|34984.2|34966.2|0
1700136000000|2023-11-16 12:00:00|34997.7|34979.7|34952.2|34934.2|34998.7|34980.7|34950.7|34932.7|0
1700136300000|2023-11-16 12:05:00|34952.7|34934.7|34923.7|34905.7|34959.2|34941.2|34923.2|34905.2|0
1700136600000|2023-11-16 12:10:00|34924.2|34906.2|34925.7|34907.7|34932.7|34914.7|34916.7|34898.7|0
1700136900000|2023-11-16 12:15:00|34925.2|34907.2|34912.2|34894.2|34927.2|34909.2|34908.7|34890.7|0
1700137200000|2023-11-16 12:20:00|34912.7|34894.7|34909.2|34891.2|34916.7|34898.7|34902.2|34884.2|0
1700137500000|2023-11-16 12:25:00|34909.7|34891.7|34896.2|34878.2|34913.2|34895.2|34896.2|34878.2|0
1700137800000|2023-11-16 12:30:00|34896.7|34878.7|34908.2|34890.2|34913.7|34895.7|34890.2|34872.2|0
1700138100000|2023-11-16 12:35:00|34910.2|34892.2|34895.7|34877.7|34913.2|34895.2|34894.2|34876.2|0
1700138400000|2023-11-16 12:40:00|34896.2|34878.2|34900.7|34882.7|34911.7|34893.7|34894.2|34876.2|0
1700138700000|2023-11-16 12:45:00|34901.2|34883.2|34917.7|34899.7|34918.7|34900.7|34900.7|34882.7|0
1700139000000|2023-11-16 12:50:00|34916.7|34898.7|34907.7|34889.7|34923.2|34905.2|34907.7|34889.7|0
1700139300000|2023-11-16 12:55:00|34907.2|34889.2|34910.7|34892.7|34914.7|34896.7|34901.2|34883.2|0
1700139600000|2023-11-16 13:00:00|34914.7|34896.7|34916.2|34898.2|34922.2|34904.2|34906.7|34888.7|0
1700139900000|2023-11-16 13:05:00|34917.2|34899.2|34918.2|34900.2|34924.7|34906.7|34915.2|34897.2|0
1700140200000|2023-11-16 13:10:00|34919.2|34901.2|34911.7|34893.7|34931.2|34913.2|34908.7|34890.7|0
1700140500000|2023-11-16 13:15:00|34913.2|34895.2|34916.7|34898.7|34917.7|34899.7|34904.7|34886.7|0
1700140800000|2023-11-16 13:20:00|34916.2|34898.2|34931.7|34913.7|34937.2|34919.2|34915.7|34897.7|0
1700141100000|2023-11-16 13:25:00|34931.2|34913.2|34923.7|34905.7|34931.7|34913.7|34918.2|34900.2|0
1700141400000|2023-11-16 13:30:00|34923.2|34905.2|34947.2|34929.2|34950.7|34932.7|34923.2|34905.2|0
1700141700000|2023-11-16 13:35:00|34946.7|34928.7|34954.2|34936.2|34964.7|34946.7|34928.7|34910.7|0
1700142000000|2023-11-16 13:40:00|34954.7|34936.7|34947.2|34929.2|34954.7|34936.7|34935.2|34917.2|0
1700142300000|2023-11-16 13:45:00|34949.2|34931.2|34950.2|34932.2|34963.7|34945.7|34948.2|34930.2|0
1700142600000|2023-11-16 13:50:00|34951.7|34933.7|34954.7|34936.7|34962.7|34944.7|34948.7|34930.7|0
1700142900000|2023-11-16 13:55:00|34954.2|34936.2|34969.2|34951.2|34973.2|34955.2|34954.2|34936.2|0
1700143200000|2023-11-16 14:00:00|34965.7|34947.7|34938.2|34920.2|34966.2|34948.2|34938.2|34920.2|0
1700143500000|2023-11-16 14:05:00|34938.7|34920.7|34936.7|34918.7|34945.7|34927.7|34930.7|34912.7|0
1700143800000|2023-11-16 14:10:00|34936.2|34918.2|34925.2|34907.2|34936.7|34918.7|34923.2|34905.2|0
1700144100000|2023-11-16 14:15:00|34923.7|34905.7|34901.7|34883.7|34933.2|34915.2|34898.2|34880.2|0
1700144400000|2023-11-16 14:20:00|34903.2|34885.2|34898.7|34880.7|34905.7|34887.7|34898.2|34880.2|0
1700144700000|2023-11-16 14:25:00|34897.2|34879.2|34905.7|34887.7|34905.7|34887.7|34887.2|34869.2|0
1700145000000|2023-11-16 14:30:00|34907.2|34889.2|34955.2|34937.2|34957.2|34939.2|34899.2|34881.2|0
1700145300000|2023-11-16 14:35:00|34960.7|34942.7|34956.2|34938.2|34960.7|34942.7|34921.2|34903.2|0
1700145600000|2023-11-16 14:40:00|34957.2|34939.2|34968.2|34950.2|34982.7|34964.7|34942.2|34924.2|0
1700145900000|2023-11-16 14:45:00|34967.7|34949.7|34983.7|34965.7|35019.7|35001.7|34967.7|34949.7|0
1700146200000|2023-11-16 14:50:00|34983.2|34965.2|35021.2|35003.2|35021.2|35003.2|34982.7|34964.7|0
1700146500000|2023-11-16 14:55:00|35023.2|35005.2|35022.7|35004.7|35030.2|35012.2|35008.2|34990.2|0
1700146800000|2023-11-16 15:00:00|35023.2|35005.2|34970.2|34952.2|35030.2|35012.2|34968.2|34950.2|0
1700147100000|2023-11-16 15:05:00|34969.7|34951.7|34971.2|34953.2|34996.2|34978.2|34964.7|34946.7|0
1700147400000|2023-11-16 15:10:00|34968.7|34950.7|34946.2|34928.2|34975.2|34957.2|34944.7|34926.7|0
1700147700000|2023-11-16 15:15:00|34945.2|34927.2|34928.7|34910.7|34946.2|34928.2|34921.7|34903.7|0
1700148000000|2023-11-16 15:20:00|34926.2|34908.2|34971.2|34953.2|34972.7|34954.7|34926.2|34908.2|0
1700148300000|2023-11-16 15:25:00|34972.2|34954.2|34949.7|34931.7|34978.2|34960.2|34941.2|34923.2|0
1700148600000|2023-11-16 15:30:00|34950.7|34932.7|34917.7|34899.7|34973.2|34955.2|34917.7|34899.7|0
1700148900000|2023-11-16 15:35:00|34919.2|34901.2|34921.2|34903.2|34931.2|34913.2|34892.2|34874.2|0
1700149200000|2023-11-16 15:40:00|34919.2|34901.2|34900.2|34882.2|34924.2|34906.2|34893.2|34875.2|0
1700149500000|2023-11-16 15:45:00|34901.2|34883.2|34932.2|34914.2|34933.2|34915.2|34895.2|34877.2|0
1700149800000|2023-11-16 15:50:00|34931.2|34913.2|34919.7|34901.7|34933.7|34915.7|34906.7|34888.7|0
1700150100000|2023-11-16 15:55:00|34920.7|34902.7|34921.2|34903.2|34930.2|34912.2|34909.2|34891.2|0
1700150400000|2023-11-16 16:00:00|34920.2|34902.2|34923.7|34905.7|34931.2|34913.2|34905.7|34887.7|0
1700150700000|2023-11-16 16:05:00|34923.2|34905.2|34896.7|34878.7|34928.2|34910.2|34894.2|34876.2|0
1700151000000|2023-11-16 16:10:00|34897.2|34879.2|34903.7|34885.7|34907.2|34889.2|34860.2|34842.2|0
1700151300000|2023-11-16 16:15:00|34903.2|34885.2|34865.2|34847.2|34906.2|34888.2|34856.2|34838.2|0
1700151600000|2023-11-16 16:20:00|34866.2|34848.2|34861.7|34843.7|34874.2|34856.2|34859.2|34841.2|0
1700151900000|2023-11-16 16:25:00|34862.2|34844.2|34857.7|34839.7|34869.7|34851.7|34853.7|34835.7|0
1700152200000|2023-11-16 16:30:00|34858.7|34840.7|34861.2|34843.2|34871.2|34853.2|34843.2|34825.2|0
1700152500000|2023-11-16 16:35:00|34862.7|34844.7|34847.2|34829.2|34862.7|34844.7|34834.7|34816.7|0
1700152800000|2023-11-16 16:40:00|34848.2|34830.2|34843.2|34825.2|34863.2|34845.2|34840.2|34822.2|0
1700153100000|2023-11-16 16:45:00|34842.2|34824.2|34860.7|34842.7|34866.7|34848.7|34842.2|34824.2|0
1700153400000|2023-11-16 16:50:00|34861.7|34843.7|34845.2|34827.2|34867.2|34849.2|34843.2|34825.2|0
1700153700000|2023-11-16 16:55:00|34846.7|34828.7|34857.2|34839.2|34862.7|34844.7|34841.2|34823.2|0
1700154000000|2023-11-16 17:00:00|34860.2|34842.2|34859.2|34841.2|34874.2|34856.2|34853.7|34835.7|0
1700154300000|2023-11-16 17:05:00|34860.7|34842.7|34867.7|34849.7|34871.7|34853.7|34857.7|34839.7|0
1700154600000|2023-11-16 17:10:00|34865.7|34847.7|34862.2|34844.2|34867.2|34849.2|34854.2|34836.2|0
1700154900000|2023-11-16 17:15:00|34861.7|34843.7|34869.2|34851.2|34882.2|34864.2|34858.2|34840.2|0
1700155200000|2023-11-16 17:20:00|34870.2|34852.2|34877.2|34859.2|34880.2|34862.2|34863.2|34845.2|0
1700155500000|2023-11-16 17:25:00|34875.2|34857.2|34884.7|34866.7|34895.2|34877.2|34872.2|34854.2|0
1700155800000|2023-11-16 17:30:00|34883.2|34865.2|34882.2|34864.2|34889.2|34871.2|34871.7|34853.7|0
1700156100000|2023-11-16 17:35:00|34882.7|34864.7|34893.7|34875.7|34894.2|34876.2|34871.2|34853.2|0
1700156400000|2023-11-16 17:40:00|34892.7|34874.7|34902.2|34884.2|34923.2|34905.2|34889.7|34871.7|0
1700156700000|2023-11-16 17:45:00|34901.2|34883.2|34904.2|34886.2|34908.2|34890.2|34897.2|34879.2|0
1700157000000|2023-11-16 17:50:00|34906.2|34888.2|34885.7|34867.7|34907.2|34889.2|34880.2|34862.2|0
1700157300000|2023-11-16 17:55:00|34886.2|34868.2|34901.7|34883.7|34908.7|34890.7|34885.2|34867.2|0
1700157600000|2023-11-16 18:00:00|34902.7|34884.7|34894.6|34876.6|34910.2|34892.2|34893.2|34875.2|0
1700157900000|2023-11-16 18:05:00|34894.5|34876.5|34884.1|34866.1|34896.9|34878.9|34880.1|34862.1|0
1700158200000|2023-11-16 18:10:00|34885.6|34867.6|34882.1|34864.1|34887.6|34869.6|34873.1|34855.1|0
1700158500000|2023-11-16 18:15:00|34884.1|34866.1|34885.1|34867.1|34900.1|34882.1|34878.6|34860.6|0
1700158800000|2023-11-16 18:20:00|34883.6|34865.6|34884.1|34866.1|34885.1|34867.1|34869.1|34851.1|0
1700159100000|2023-11-16 18:25:00|34885.6|34867.6|34897.1|34879.1|34916.1|34898.1|34885.6|34867.6|0
1700159400000|2023-11-16 18:30:00|34898.1|34880.1|34870.1|34852.1|34899.6|34881.6|34868.1|34850.1|0
1700159700000|2023-11-16 18:35:00|34871.1|34853.1|34887.1|34869.1|34901.6|34883.6|34871.1|34853.1|0
1700160000000|2023-11-16 18:40:00|34885.6|34867.6|34874.1|34856.1|34892.1|34874.1|34869.1|34851.1|0
1700160300000|2023-11-16 18:45:00|34873.6|34855.6|34841.6|34823.6|34873.6|34855.6|34838.6|34820.6|0
1700160600000|2023-11-16 18:50:00|34839.1|34821.1|34857.6|34839.6|34867.1|34849.1|34839.1|34821.1|0
1700160900000|2023-11-16 18:55:00|34858.1|34840.1|34857.6|34839.6|34862.6|34844.6|34847.1|34829.1|0
1700161200000|2023-11-16 19:00:00|34858.1|34840.1|34867.1|34849.1|34870.6|34852.6|34847.6|34829.6|0
1700161500000|2023-11-16 19:05:00|34866.6|34848.6|34867.6|34849.6|34874.6|34856.6|34857.1|34839.1|0
1700161800000|2023-11-16 19:10:00|34868.1|34850.1|34855.1|34837.1|34871.1|34853.1|34852.1|34834.1|0
1700162100000|2023-11-16 19:15:00|34854.6|34836.6|34864.6|34846.6|34865.6|34847.6|34853.1|34835.1|0
1700162400000|2023-11-16 19:20:00|34862.1|34844.1|34846.6|34828.6|34863.6|34845.6|34844.1|34826.1|0
1700162700000|2023-11-16 19:25:00|34847.1|34829.1|34831.1|34813.1|34847.6|34829.6|34825.1|34807.1|0
1700163000000|2023-11-16 19:30:00|34830.6|34812.6|34839.1|34821.1|34844.1|34826.1|34828.1|34810.1|0
1700163300000|2023-11-16 19:35:00|34839.6|34821.6|34849.6|34831.6|34868.1|34850.1|34836.6|34818.6|0
1700163600000|2023-11-16 19:40:00|34847.6|34829.6|34873.6|34855.6|34873.6|34855.6|34847.6|34829.6|0
1700163900000|2023-11-16 19:45:00|34874.1|34856.1|34877.1|34859.1|34885.1|34867.1|34872.1|34854.1|0
1700164200000|2023-11-16 19:50:00|34877.6|34859.6|34850.6|34832.6|34883.1|34865.1|34850.1|34832.1|0
1700164500000|2023-11-16 19:55:00|34850.1|34832.1|34877.1|34859.1|34885.6|34867.6|34849.1|34831.1|0
1700164800000|2023-11-16 20:00:00|34876.1|34858.1|34872.1|34854.1|34880.1|34862.1|34869.1|34851.1|0
1700165100000|2023-11-16 20:05:00|34871.1|34853.1|34875.1|34857.1|34881.1|34863.1|34867.1|34849.1|0
1700165400000|2023-11-16 20:10:00|34876.6|34858.6|34867.1|34849.1|34882.6|34864.6|34864.1|34846.1|0
1700165700000|2023-11-16 20:15:00|34865.6|34847.6|34878.6|34860.6|34883.6|34865.6|34864.6|34846.6|0
1700166000000|2023-11-16 20:20:00|34879.1|34861.1|34887.1|34869.1|34892.1|34874.1|34874.1|34856.1|0
1700166300000|2023-11-16 20:25:00|34886.6|34868.6|34890.1|34872.1|34893.1|34875.1|34882.1|34864.1|0
1700166600000|2023-11-16 20:30:00|34892.1|34874.1|34904.1|34886.1|34906.1|34888.1|34886.1|34868.1|0
1700166900000|2023-11-16 20:35:00|34906.1|34888.1|34907.1|34889.1|34915.1|34897.1|34894.1|34876.1|0
1700167200000|2023-11-16 20:40:00|34905.1|34887.1|34916.1|34898.1|34918.1|34900.1|34891.1|34873.1|0
1700167500000|2023-11-16 20:45:00|34914.1|34896.1|34927.6|34909.6|34935.1|34917.1|34911.1|34893.1|0
1700167800000|2023-11-16 20:50:00|34929.6|34911.6|34921.6|34903.6|34944.1|34926.1|34920.1|34902.1|0
1700168100000|2023-11-16 20:55:00|34921.1|34903.1|34955.1|34937.1|34961.1|34943.1|34921.1|34903.1|0
1700168400000|2023-11-16 21:00:00|34953.1|34935.1|34951.6|34933.6|34960.1|34942.1|34944.6|34926.6|0
1700168700000|2023-11-16 21:05:00|34952.1|34934.1|34955.6|34937.6|34959.1|34941.1|34950.6|34932.6|0
1700169000000|2023-11-16 21:10:00|34955.1|34937.1|34950.6|34932.6|34957.1|34939.1|34947.6|34929.6|0
1700169300000|2023-11-16 21:15:00|34951.6|34933.6|34958.1|34940.1|34959.6|34941.6|34951.1|34933.1|0
1700169600000|2023-11-16 21:20:00|34957.6|34939.6|34964.6|34946.6|34966.1|34948.1|34957.1|34939.1|0
1700169900000|2023-11-16 21:25:00|34964.1|34946.1|34964.1|34946.1|34966.6|34948.6|34964.1|34946.1|0
1700170200000|2023-11-16 21:30:00|34964.6|34946.6|34967.6|34949.6|34971.1|34953.1|34964.1|34946.1|0
1700170500000|2023-11-16 21:35:00|34966.6|34948.6|34974.1|34956.1|34975.1|34957.1|34966.6|34948.6|0
1700170800000|2023-11-16 21:40:00|34974.6|34956.6|34981.1|34963.1|34983.1|34965.1|34974.1|34956.1|0
1700171100000|2023-11-16 21:45:00|34980.6|34962.6|34992.6|34974.6|34996.1|34978.1|34980.1|34962.1|0
1700171400000|2023-11-16 21:50:00|34992.1|34974.1|34998.6|34980.6|35001.6|34983.6|34992.1|34974.1|0
1700171700000|2023-11-16 21:55:00|34997.6|34979.6|34996|34978|35001.1|34983.1|34993.6|34975.6|0
1700172000000|2023-11-16 22:00:00|34994|34976|34986.2|34968.2|34994|34976|34985.3|34967.3|0
1700172300000|2023-11-16 22:05:00|34986.1|34968.1|34986.4|34968.4|34988.4|34970.4|34986.1|34968.1|0
1700172600000|2023-11-16 22:10:00|34987.2|34969.2|34984.1|34966.1|34987.2|34969.2|34984.1|34966.1|0
1700172900000|2023-11-16 22:15:00|34983.8|34965.8|34982.3|34964.3|34984.6|34966.6|34982.3|34964.3|0
1700173200000|2023-11-16 22:20:00|34982.4|34964.4|34984.6|34966.6|34984.8|34966.8|34982.4|34964.4|0
1700173500000|2023-11-16 22:25:00|34984.5|34966.5|34986.2|34968.2|34986.2|34968.2|34984.2|34966.2|0
1700173800000|2023-11-16 22:30:00|34986.3|34968.3|34985.6|34967.6|34986.3|34968.3|34985.6|34967.6|0
1700174100000|2023-11-16 22:35:00|34987.2|34969.2|34989.2|34971.2|34989.4|34971.4|34987.2|34969.2|0
1700174400000|2023-11-16 22:40:00|34989.1|34971.1|34989.7|34971.7|34989.7|34971.7|34988.4|34970.4|0
1700174700000|2023-11-16 22:45:00|34989.6|34971.6|34988.2|34970.2|34990.3|34972.3|34985.6|34967.6|0
1700175000000|2023-11-16 22:50:00|34988.3|34970.3|34992.6|34974.6|34992.7|34974.7|34988.2|34970.2|0
1700175300000|2023-11-16 22:55:00|34992.9|34974.9|34992|34974|34992.9|34974.9|34992|34974|0
1700175600000|2023-11-16 23:00:00|34995.6|34977.6|34984.1|34966.1|34995.6|34977.6|34981.6|34963.6|0
1700175900000|2023-11-16 23:05:00|34983.6|34965.6|34982.1|34964.1|34987.1|34969.1|34980.6|34962.6|0
1700176200000|2023-11-16 23:10:00|34982.6|34964.6|34976.1|34958.1|34982.6|34964.6|34974.6|34956.6|0
1700176500000|2023-11-16 23:15:00|34974.6|34956.6|34981.6|34963.6|34981.6|34963.6|34974.6|34956.6|0
1700176800000|2023-11-16 23:20:00|34982.1|34964.1|34980.6|34962.6|34983.6|34965.6|34979.6|34961.6|0
1700177100000|2023-11-16 23:25:00|34980.1|34962.1|34981.1|34963.1|34982.1|34964.1|34978.6|34960.6|0
1700177400000|2023-11-16 23:30:00|34980.6|34962.6|34978.6|34960.6|34981.6|34963.6|34977.6|34959.6|0
1700177700000|2023-11-16 23:35:00|34977.6|34959.6|34979.1|34961.1|34980.1|34962.1|34975.6|34957.6|0
1700178000000|2023-11-16 23:40:00|34979.6|34961.6|34976.6|34958.6|34981.1|34963.1|34975.6|34957.6|0
1700178300000|2023-11-16 23:45:00|34976.1|34958.1|34973.6|34955.6|34978.1|34960.1|34972.6|34954.6|0
1700178600000|2023-11-16 23:50:00|34973.1|34955.1|34971.1|34953.1|34974.6|34956.6|34969.6|34951.6|0
1700178900000|2023-11-16 23:55:00|34970.6|34952.6|34967.1|34949.1|34971.6|34953.6|34967.1|34949.1|0
1700179200000|2023-11-17 00:00:00|34967.6|34949.6|34973.1|34955.1|34974.1|34956.1|34966.1|34948.1|0
1700179500000|2023-11-17 00:05:00|34972.1|34954.1|34969.6|34951.6|34975.1|34957.1|34969.6|34951.6|0
1700179800000|2023-11-17 00:10:00|34968.6|34950.6|34971.6|34953.6|34972.1|34954.1|34966.6|34948.6|0
1700180100000|2023-11-17 00:15:00|34971.1|34953.1|34974.1|34956.1|34974.1|34956.1|34968.1|34950.1|0
1700180400000|2023-11-17 00:20:00|34973.6|34955.6|34965.1|34947.1|34973.6|34955.6|34965.1|34947.1|0
1700180700000|2023-11-17 00:25:00|34965.6|34947.6|34973.1|34955.1|34975.1|34957.1|34965.6|34947.6|0
1700181000000|2023-11-17 00:30:00|34972.6|34954.6|34983.6|34965.6|34984.1|34966.1|34972.6|34954.6|0
1700181300000|2023-11-17 00:35:00|34983.1|34965.1|34983.1|34965.1|34983.6|34965.6|34979.6|34961.6|0
1700181600000|2023-11-17 00:40:00|34982.6|34964.6|34977.1|34959.1|34983.1|34965.1|34976.1|34958.1|0
1700181900000|2023-11-17 00:45:00|34977.6|34959.6|34981.1|34963.1|34983.1|34965.1|34977.1|34959.1|0
1700182200000|2023-11-17 00:50:00|34981.6|34963.6|34985.1|34967.1|34987.1|34969.1|34978.6|34960.6|0
1700182500000|2023-11-17 00:55:00|34984.6|34966.6|34980.1|34962.1|34986.1|34968.1|34979.1|34961.1|0
1700182800000|2023-11-17 01:00:00|34980.6|34962.6|34979.6|34961.6|34982.1|34964.1|34976.6|34958.6|0
1700183100000|2023-11-17 01:05:00|34980.1|34962.1|34974.1|34956.1|34980.6|34962.6|34970.1|34952.1|0
1700183400000|2023-11-17 01:10:00|34974.6|34956.6|34973.1|34955.1|34981.1|34963.1|34973.1|34955.1|0
1700183700000|2023-11-17 01:15:00|34972.1|34954.1|34975.1|34957.1|34976.1|34958.1|34968.1|34950.1|0
1700184000000|2023-11-17 01:20:00|34975.6|34957.6|34980.6|34962.6|34980.6|34962.6|34972.1|34954.1|0
1700184300000|2023-11-17 01:25:00|34980.1|34962.1|34979.6|34961.6|34981.1|34963.1|34978.1|34960.1|0
1700184600000|2023-11-17 01:30:00|34979.1|34961.1|34985.1|34967.1|34987.1|34969.1|34975.6|34957.6|0
1700184900000|2023-11-17 01:35:00|34985.6|34967.6|34986.1|34968.1|34988.6|34970.6|34984.1|34966.1|0
1700185200000|2023-11-17 01:40:00|34986.6|34968.6|34984.8|34966.8|34990.8|34972.8|34984.3|34966.3|0
1700185500000|2023-11-17 01:45:00|34985.8|34967.8|34983.8|34965.8|34987.8|34969.8|34980.8|34962.8|0
1700185800000|2023-11-17 01:50:00|34983.3|34965.3|34984.8|34966.8|34986.8|34968.8|34981.8|34963.8|0
1700186100000|2023-11-17 01:55:00|34984.3|34966.3|34988.8|34970.8|34989.8|34971.8|34983.8|34965.8|0
1700186400000|2023-11-17 02:00:00|34987.8|34969.8|34992.3|34974.3|34992.3|34974.3|34986.3|34968.3|0
1700186700000|2023-11-17 02:05:00|34991.8|34973.8|34986.3|34968.3|34992.8|34974.8|34984.3|34966.3|0
1700187000000|2023-11-17 02:10:00|34986.8|34968.8|34987.8|34969.8|34988.3|34970.3|34981.8|34963.8|0
1700187300000|2023-11-17 02:15:00|34987.3|34969.3|34987.8|34969.8|34988.3|34970.3|34983.3|34965.3|0
1700187600000|2023-11-17 02:20:00|34988.3|34970.3|34990.8|34972.8|34991.8|34973.8|34984.8|34966.8|0
1700187900000|2023-11-17 02:25:00|34991.3|34973.3|34988.3|34970.3|34991.8|34973.8|34986.8|34968.8|0
1700188200000|2023-11-17 02:30:00|34987.8|34969.8|34986.3|34968.3|34991.3|34973.3|34984.3|34966.3|0
1700188500000|2023-11-17 02:35:00|34986.8|34968.8|34989.8|34971.8|34991.8|34973.8|34986.8|34968.8|0
1700188800000|2023-11-17 02:40:00|34989.3|34971.3|34984.8|34966.8|34989.3|34971.3|34982.8|34964.8|0
1700189100000|2023-11-17 02:45:00|34984.3|34966.3|34989.8|34971.8|34992.3|34974.3|34984.3|34966.3|0
1700189400000|2023-11-17 02:50:00|34989.3|34971.3|34994.8|34976.8|34995.8|34977.8|34987.8|34969.8|0
1700189700000|2023-11-17 02:55:00|34994.3|34976.3|34999.3|34981.3|35002.8|34984.8|34991.8|34973.8|0
1700190000000|2023-11-17 03:00:00|34998.8|34980.8|35000.8|34982.8|35002.8|34984.8|34997.8|34979.8|0
1700190300000|2023-11-17 03:05:00|35000.3|34982.3|34998.8|34980.8|35001.8|34983.8|34997.8|34979.8|0
1700190600000|2023-11-17 03:10:00|34998.3|34980.3|35003.8|34985.8|35003.8|34985.8|34998.3|34980.3|0
1700190900000|2023-11-17 03:15:00|35002.8|34984.8|35001.8|34983.8|35005.8|34987.8|35001.3|34983.3|0
1700191200000|2023-11-17 03:20:00|35000.8|34982.8|35005.3|34987.3|35005.8|34987.8|35000.8|34982.8|0
1700191500000|2023-11-17 03:25:00|35004.8|34986.8|35005.8|34987.8|35005.8|34987.8|35002.3|34984.3|0
1700191800000|2023-11-17 03:30:00|35005.3|34987.3|35001.3|34983.3|35005.8|34987.8|35000.8|34982.8|0
1700192100000|2023-11-17 03:35:00|35000.8|34982.8|35006.8|34988.8|35006.8|34988.8|35000.8|34982.8|0
1700192400000|2023-11-17 03:40:00|35005.8|34987.8|35005.3|34987.3|35006.8|34988.8|35001.8|34983.8|0
1700192700000|2023-11-17 03:45:00|35004.8|34986.8|35007.8|34989.8|35010.3|34992.3|35004.8|34986.8|0
1700193000000|2023-11-17 03:50:00|35007.3|34989.3|35008.8|34990.8|35009.3|34991.3|35004.8|34986.8|0
1700193300000|2023-11-17 03:55:00|35009.3|34991.3|35011.3|34993.3|35013.3|34995.3|35006.8|34988.8|0
1700193600000|2023-11-17 04:00:00|35011.8|34993.8|35010.3|34992.3|35012.8|34994.8|35009.8|34991.8|0
1700193900000|2023-11-17 04:05:00|35009.8|34991.8|35004.8|34986.8|35010.3|34992.3|35003.8|34985.8|0
1700194200000|2023-11-17 04:10:00|35004.3|34986.3|34999.8|34981.8|35006.8|34988.8|34999.3|34981.3|0
1700194500000|2023-11-17 04:15:00|35000.3|34982.3|34998.8|34980.8|35002.8|34984.8|34998.8|34980.8|0
1700194800000|2023-11-17 04:20:00|34999.8|34981.8|35000.8|34982.8|35000.8|34982.8|34997.8|34979.8|0
1700195100000|2023-11-17 04:25:00|35000.3|34982.3|35000.8|34982.8|35002.8|34984.8|34999.8|34981.8|0
1700195400000|2023-11-17 04:30:00|35000.3|34982.3|34999.8|34981.8|35002.8|34984.8|34997.8|34979.8|0
1700195700000|2023-11-17 04:35:00|34999.3|34981.3|35002.8|34984.8|35002.8|34984.8|34998.8|34980.8|0
1700196000000|2023-11-17 04:40:00|35003.3|34985.3|35002.8|34984.8|35004.8|34986.8|34999.8|34981.8|0
1700196300000|2023-11-17 04:45:00|35001.8|34983.8|35000.8|34982.8|35003.8|34985.8|34998.8|34980.8|0
1700196600000|2023-11-17 04:50:00|35001.3|34983.3|35001.3|34983.3|35001.8|34983.8|35000.8|34982.8|0
1700196900000|2023-11-17 04:55:00|35000.8|34982.8|35001.3|34983.3|35001.8|34983.8|34998.8|34980.8|0
1700197200000|2023-11-17 05:00:00|35000.8|34982.8|34997.3|34979.3|35000.8|34982.8|34996.8|34978.8|0
1700197500000|2023-11-17 05:05:00|34997.8|34979.8|34996.8|34978.8|34998.8|34980.8|34995.3|34977.3|0
1700197800000|2023-11-17 05:10:00|34997.3|34979.3|34993.8|34975.8|34997.8|34979.8|34993.8|34975.8|0
1700198100000|2023-11-17 05:15:00|34994.8|34976.8|34991.8|34973.8|34996.3|34978.3|34989.8|34971.8|0
1700198400000|2023-11-17 05:20:00|34992.3|34974.3|34985.8|34967.8|34993.8|34975.8|34985.8|34967.8|0
1700198700000|2023-11-17 05:25:00|34986.3|34968.3|34983.3|34965.3|34987.8|34969.8|34982.8|34964.8|0
1700199000000|2023-11-17 05:30:00|34983.8|34965.8|34983.8|34965.8|34985.3|34967.3|34978.8|34960.8|0
1700199300000|2023-11-17 05:35:00|34983.3|34965.3|34980.8|34962.8|34983.8|34965.8|34980.8|34962.8|0
1700199600000|2023-11-17 05:40:00|34980.3|34962.3|34981.8|34963.8|34983.3|34965.3|34978.3|34960.3|0
1700199900000|2023-11-17 05:45:00|34982.8|34964.8|34983.8|34965.8|34985.8|34967.8|34981.8|34963.8|0
1700200200000|2023-11-17 05:50:00|34984.3|34966.3|34984.3|34966.3|34985.8|34967.8|34981.8|34963.8|0
1700200500000|2023-11-17 05:55:00|34984.8|34966.8|34985.8|34967.8|34987.8|34969.8|34983.8|34965.8|0
1700200800000|2023-11-17 06:00:00|34986.3|34968.3|34988.3|34970.3|34990.3|34972.3|34982.8|34964.8|0
1700201100000|2023-11-17 06:05:00|34987.8|34969.8|34989.8|34971.8|34991.8|34973.8|34985.8|34967.8|0
1700201400000|2023-11-17 06:10:00|34990.3|34972.3|34989.8|34971.8|34991.8|34973.8|34984.8|34966.8|0
1700201700000|2023-11-17 06:15:00|34988.8|34970.8|34986.8|34968.8|34990.8|34972.8|34986.8|34968.8|0
1700202000000|2023-11-17 06:20:00|34987.3|34969.3|34986.3|34968.3|34989.8|34971.8|34985.8|34967.8|0
1700202300000|2023-11-17 06:25:00|34985.8|34967.8|34985.8|34967.8|34986.8|34968.8|34983.3|34965.3|0
1700202600000|2023-11-17 06:30:00|34986.3|34968.3|34988.3|34970.3|34990.8|34972.8|34984.8|34966.8|0
1700202900000|2023-11-17 06:35:00|34988.8|34970.8|34984.3|34966.3|34990.3|34972.3|34982.8|34964.8|0
1700203200000|2023-11-17 06:40:00|34984.8|34966.8|34979.8|34961.8|34984.8|34966.8|34978.3|34960.3|0
1700203500000|2023-11-17 06:45:00|34980.3|34962.3|34988.8|34970.8|34990.8|34972.8|34979.8|34961.8|0
1700203800000|2023-11-17 06:50:00|34988.3|34970.3|34989.3|34971.3|34991.3|34973.3|34985.3|34967.3|0
1700204100000|2023-11-17 06:55:00|34988.3|34970.3|34988.8|34970.8|34990.8|34972.8|34986.8|34968.8|0
1700204400000|2023-11-17 07:00:00|34988.3|34970.3|34981.8|34963.8|34988.8|34970.8|34979.8|34961.8|0
1700204700000|2023-11-17 07:05:00|34981.3|34963.3|34970.8|34952.8|34984.3|34966.3|34970.8|34952.8|0
1700205000000|2023-11-17 07:10:00|34971.3|34953.3|34969.8|34951.8|34972.8|34954.8|34966.3|34948.3|0
1700205300000|2023-11-17 07:15:00|34970.3|34952.3|34970.3|34952.3|34972.8|34954.8|34965.8|34947.8|0
1700205600000|2023-11-17 07:20:00|34970.8|34952.8|34978.8|34960.8|34978.8|34960.8|34970.8|34952.8|0
1700205900000|2023-11-17 07:25:00|34979.3|34961.3|34987.3|34969.3|34988.8|34970.8|34977.3|34959.3|0
1700206200000|2023-11-17 07:30:00|34987.8|34969.8|34983.8|34965.8|34988.8|34970.8|34978.8|34960.8|0
1700206500000|2023-11-17 07:35:00|34984.3|34966.3|34993.8|34975.8|34994.8|34976.8|34983.8|34965.8|0
1700206800000|2023-11-17 07:40:00|34993.3|34975.3|34983.3|34965.3|34994.3|34976.3|34982.8|34964.8|0
1700207100000|2023-11-17 07:45:00|34983.8|34965.8|34986.3|34968.3|34989.3|34971.3|34980.8|34962.8|0
1700207400000|2023-11-17 07:50:00|34985.3|34967.3|34986.3|34968.3|34986.8|34968.8|34982.8|34964.8|0
1700207700000|2023-11-17 07:55:00|34986.8|34968.8|34984.3|34966.3|34988.8|34970.8|34984.3|34966.3|0
1700208000000|2023-11-17 08:00:00|34981.8|34963.8|34987.8|34969.8|34991.3|34973.3|34976.3|34958.3|0
1700208300000|2023-11-17 08:05:00|34986.3|34968.3|34992.3|34974.3|34992.8|34974.8|34979.3|34961.3|0
1700208600000|2023-11-17 08:10:00|34992.8|34974.8|34992.3|34974.3|34995.3|34977.3|34980.8|34962.8|0
1700208900000|2023-11-17 08:15:00|34992.8|34974.8|34992.3|34974.3|34998.8|34980.8|34988.3|34970.3|0
1700209200000|2023-11-17 08:20:00|34991.8|34973.8|34999.2|34981.2|35001.7|34983.7|34987.3|34969.3|0
1700209500000|2023-11-17 08:25:00|34999.7|34981.7|35022.7|35004.7|35022.7|35004.7|34998.2|34980.2|0
1700209800000|2023-11-17 08:30:00|35022.2|35004.2|35055.7|35037.7|35057.7|35039.7|35022.2|35004.2|0
1700210100000|2023-11-17 08:35:00|35054.2|35036.2|35048.7|35030.7|35055.7|35037.7|35035.2|35017.2|0
1700210400000|2023-11-17 08:40:00|35048.2|35030.2|35047.2|35029.2|35051.2|35033.2|35042.7|35024.7|0
1700210700000|2023-11-17 08:45:00|35046.2|35028.2|35035.2|35017.2|35048.2|35030.2|35031.7|35013.7|0
1700211000000|2023-11-17 08:50:00|35034.7|35016.7|35029.7|35011.7|35039.2|35021.2|35024.7|35006.7|0
1700211300000|2023-11-17 08:55:00|35030.2|35012.2|35035.7|35017.7|35038.7|35020.7|35021.2|35003.2|0
1700211600000|2023-11-17 09:00:00|35033.7|35015.7|35038.2|35020.2|35038.7|35020.7|35026.2|35008.2|0
1700211900000|2023-11-17 09:05:00|35038.7|35020.7|35042.7|35024.7|35050.2|35032.2|35038.2|35020.2|0
1700212200000|2023-11-17 09:10:00|35043.2|35025.2|35050.2|35032.2|35050.2|35032.2|35035.7|35017.7|0
1700212500000|2023-11-17 09:15:00|35051.2|35033.2|35043.7|35025.7|35053.7|35035.7|35042.2|35024.2|0
1700212800000|2023-11-17 09:20:00|35044.2|35026.2|35028.2|35010.2|35044.7|35026.7|35025.2|35007.2|0
1700213100000|2023-11-17 09:25:00|35027.7|35009.7|35028.7|35010.7|35031.7|35013.7|35016.7|34998.7|0
1700213400000|2023-11-17 09:30:00|35029.2|35011.2|35041.2|35023.2|35044.7|35026.7|35028.7|35010.7|0
1700213700000|2023-11-17 09:35:00|35040.7|35022.7|35041.2|35023.2|35041.7|35023.7|35033.2|35015.2|0
1700214000000|2023-11-17 09:40:00|35039.7|35021.7|35039.2|35021.2|35043.2|35025.2|35035.7|35017.7|0
1700214300000|2023-11-17 09:45:00|35038.7|35020.7|35035.7|35017.7|35042.7|35024.7|35031.2|35013.2|0
1700214600000|2023-11-17 09:50:00|35036.2|35018.2|35043.2|35025.2|35044.7|35026.7|35035.7|35017.7|0
1700214900000|2023-11-17 09:55:00|35043.7|35025.7|35032.7|35014.7|35044.2|35026.2|35026.2|35008.2|0
1700215200000|2023-11-17 10:00:00|35031.7|35013.7|35036.7|35018.7|35042.7|35024.7|35029.2|35011.2|0
1700215500000|2023-11-17 10:05:00|35035.7|35017.7|35047.7|35029.7|35047.7|35029.7|35034.2|35016.2|0
1700215800000|2023-11-17 10:10:00|35048.2|35030.2|35051.2|35033.2|35055.2|35037.2|35047.2|35029.2|0
1700216100000|2023-11-17 10:15:00|35050.7|35032.7|35059.2|35041.2|35059.7|35041.7|35048.2|35030.2|0
1700216400000|2023-11-17 10:20:00|35059.7|35041.7|35062.7|35044.7|35066.2|35048.2|35053.7|35035.7|0
1700216700000|2023-11-17 10:25:00|35062.2|35044.2|35063.2|35045.2|35066.2|35048.2|35056.7|35038.7|0
1700217000000|2023-11-17 10:30:00|35064.2|35046.2|35062.2|35044.2|35065.2|35047.2|35058.7|35040.7|0
1700217300000|2023-11-17 10:35:00|35063.2|35045.2|35063.2|35045.2|35065.2|35047.2|35055.2|35037.2|0
1700217600000|2023-11-17 10:40:00|35064.2|35046.2|35063.7|35045.7|35065.2|35047.2|35061.7|35043.7|0
1700217900000|2023-11-17 10:45:00|35063.2|35045.2|35061.2|35043.2|35070.2|35052.2|35061.2|35043.2|0
1700218200000|2023-11-17 10:50:00|35060.7|35042.7|35066.7|35048.7|35072.7|35054.7|35060.7|35042.7|0
1700218500000|2023-11-17 10:55:00|35066.2|35048.2|35060.7|35042.7|35067.7|35049.7|35059.7|35041.7|0
1700218800000|2023-11-17 11:00:00|35061.7|35043.7|35040.2|35022.2|35061.7|35043.7|35036.2|35018.2|0
1700219100000|2023-11-17 11:05:00|35040.7|35022.7|35043.7|35025.7|35050.7|35032.7|35033.2|35015.2|0
1700219400000|2023-11-17 11:10:00|35042.7|35024.7|35044.7|35026.7|35054.7|35036.7|35042.7|35024.7|0
1700219700000|2023-11-17 11:15:00|35044.2|35026.2|35050.2|35032.2|35052.7|35034.7|35036.7|35018.7|0
1700220000000|2023-11-17 11:20:00|35048.7|35030.7|35040.7|35022.7|35050.2|35032.2|35038.7|35020.7|0
1700220300000|2023-11-17 11:25:00|35042.7|35024.7|35052.2|35034.2|35053.7|35035.7|35042.7|35024.7|0
1700220600000|2023-11-17 11:30:00|35051.7|35033.7|35048.7|35030.7|35054.2|35036.2|35045.2|35027.2|0
1700220900000|2023-11-17 11:35:00|35049.2|35031.2|35043.7|35025.7|35050.2|35032.2|35043.2|35025.2|0
1700221200000|2023-11-17 11:40:00|35043.2|35025.2|35033.7|35015.7|35043.7|35025.7|35031.2|35013.2|0
1700221500000|2023-11-17 11:45:00|35034.2|35016.2|35044.7|35026.7|35046.7|35028.7|35034.2|35016.2|0
1700221800000|2023-11-17 11:50:00|35044.2|35026.2|35047.7|35029.7|35050.2|35032.2|35042.7|35024.7|0
1700222100000|2023-11-17 11:55:00|35048.2|35030.2|35047.7|35029.7|35050.2|35032.2|35037.7|35019.7|0
1700222400000|2023-11-17 12:00:00|35048.7|35030.7|35060.2|35042.2|35060.2|35042.2|35043.7|35025.7|0
1700222700000|2023-11-17 12:05:00|35059.7|35041.7|35051.2|35033.2|35062.2|35044.2|35050.7|35032.7|0
1700223000000|2023-11-17 12:10:00|35050.7|35032.7|35045.2|35027.2|35052.7|35034.7|35040.2|35022.2|0
1700223300000|2023-11-17 12:15:00|35044.7|35026.7|35049.7|35031.7|35050.7|35032.7|35040.7|35022.7|0
1700223600000|2023-11-17 12:20:00|35050.2|35032.2|35044.7|35026.7|35050.2|35032.2|35038.7|35020.7|0
1700223900000|2023-11-17 12:25:00|35044.2|35026.2|35057.2|35039.2|35058.2|35040.2|35044.2|35026.2|0
1700224200000|2023-11-17 12:30:00|35056.2|35038.2|35059.7|35041.7|35060.7|35042.7|35054.7|35036.7|0
1700224500000|2023-11-17 12:35:00|35060.2|35042.2|35063.7|35045.7|35065.2|35047.2|35057.2|35039.2|0
1700224800000|2023-11-17 12:40:00|35063.2|35045.2|35068.2|35050.2|35071.7|35053.7|35063.2|35045.2|0
1700225100000|2023-11-17 12:45:00|35067.7|35049.7|35063.2|35045.2|35070.2|35052.2|35061.7|35043.7|0
1700225400000|2023-11-17 12:50:00|35064.2|35046.2|35063.7|35045.7|35066.2|35048.2|35058.7|35040.7|0
1700225700000|2023-11-17 12:55:00|35064.2|35046.2|35056.2|35038.2|35064.2|35046.2|35053.2|35035.2|0
1700226000000|2023-11-17 13:00:00|35057.2|35039.2|35070.2|35052.2|35070.2|35052.2|35056.7|35038.7|0
1700226300000|2023-11-17 13:05:00|35069.7|35051.7|35080.7|35062.7|35081.7|35063.7|35069.2|35051.2|0
1700226600000|2023-11-17 13:10:00|35081.2|35063.2|35088.2|35070.2|35091.7|35073.7|35077.7|35059.7|0
1700226900000|2023-11-17 13:15:00|35086.7|35068.7|35082.2|35064.2|35088.2|35070.2|35077.7|35059.7|0
1700227200000|2023-11-17 13:20:00|35081.7|35063.7|35090.7|35072.7|35093.7|35075.7|35078.2|35060.2|0
1700227500000|2023-11-17 13:25:00|35091.2|35073.2|35097.7|35079.7|35101.7|35083.7|35090.7|35072.7|0
1700227800000|2023-11-17 13:30:00|35097.2|35079.2|35103.2|35085.2|35105.7|35087.7|35089.7|35071.7|0
1700228100000|2023-11-17 13:35:00|35100.2|35082.2|35092.2|35074.2|35110.7|35092.7|35090.7|35072.7|0
1700228400000|2023-11-17 13:40:00|35090.7|35072.7|35085.2|35067.2|35092.2|35074.2|35078.7|35060.7|0
1700228700000|2023-11-17 13:45:00|35084.2|35066.2|35076.7|35058.7|35086.2|35068.2|35069.2|35051.2|0
1700229000000|2023-11-17 13:50:00|35078.7|35060.7|35062.7|35044.7|35081.2|35063.2|35060.7|35042.7|0
1700229300000|2023-11-17 13:55:00|35061.7|35043.7|35066.7|35048.7|35072.7|35054.7|35056.7|35038.7|0
1700229600000|2023-11-17 14:00:00|35065.2|35047.2|35077.7|35059.7|35079.2|35061.2|35062.2|35044.2|0
1700229900000|2023-11-17 14:05:00|35078.2|35060.2|35050.7|35032.7|35078.2|35060.2|35042.7|35024.7|0
1700230200000|2023-11-17 14:10:00|35050.2|35032.2|35058.7|35040.7|35061.2|35043.2|35045.2|35027.2|0
1700230500000|2023-11-17 14:15:00|35059.2|35041.2|35054.7|35036.7|35065.7|35047.7|35052.2|35034.2|0
1700230800000|2023-11-17 14:20:00|35054.2|35036.2|35056.2|35038.2|35063.7|35045.7|35051.2|35033.2|0
1700231100000|2023-11-17 14:25:00|35053.7|35035.7|34998.7|34980.7|35056.7|35038.7|34960.7|34942.7|0
1700231400000|2023-11-17 14:30:00|35005.7|34987.7|34947.2|34929.2|35039.2|35021.2|34944.2|34926.2|0
1700231700000|2023-11-17 14:35:00|34949.2|34931.2|34915.7|34897.7|34965.7|34947.7|34909.7|34891.7|0
1700232000000|2023-11-17 14:40:00|34915.2|34897.2|34929.2|34911.2|34931.2|34913.2|34901.2|34883.2|0
1700232300000|2023-11-17 14:45:00|34930.7|34912.7|34935.2|34917.2|34956.7|34938.7|34930.7|34912.7|0
1700232600000|2023-11-17 14:50:00|34938.9|34920.9|34940.9|34922.9|34945.9|34927.9|34926.9|34908.9|0
1700232900000|2023-11-17 14:55:00|34939.9|34921.9|34955.9|34937.9|34957.4|34939.4|34923.9|34905.9|0
1700233200000|2023-11-17 15:00:00|34953.9|34935.9|34958.9|34940.9|34965.4|34947.4|34943.4|34925.4|0
1700233500000|2023-11-17 15:05:00|34958.4|34940.4|34938.9|34920.9|34958.4|34940.4|34934.9|34916.9|0
1700233800000|2023-11-17 15:10:00|34939.9|34921.9|34946.9|34928.9|34946.9|34928.9|34928.9|34910.9|0
1700234100000|2023-11-17 15:15:00|34944.9|34926.9|34952.4|34934.4|34974.4|34956.4|34942.4|34924.4|0
1700234400000|2023-11-17 15:20:00|34953.4|34935.4|34955.9|34937.9|34955.9|34937.9|34935.9|34917.9|0
1700234700000|2023-11-17 15:25:00|34953.9|34935.9|34950.4|34932.4|34956.9|34938.9|34929.9|34911.9|0
1700235000000|2023-11-17 15:30:00|34946.9|34928.9|34924.4|34906.4|34948.4|34930.4|34921.4|34903.4|0
1700235300000|2023-11-17 15:35:00|34924.9|34906.9|34926.9|34908.9|34928.9|34910.9|34912.9|34894.9|0
1700235600000|2023-11-17 15:40:00|34925.9|34907.9|34939.9|34921.9|34951.4|34933.4|34916.9|34898.9|0
1700235900000|2023-11-17 15:45:00|34938.4|34920.4|34940.9|34922.9|34948.4|34930.4|34933.4|34915.4|0
1700236200000|2023-11-17 15:50:00|34939.9|34921.9|34944.9|34926.9|34946.4|34928.4|34918.4|34900.4|0
1700236500000|2023-11-17 15:55:00|34943.9|34925.9|34928.9|34910.9|34949.4|34931.4|34926.4|34908.4|0
1700236800000|2023-11-17 16:00:00|34925.4|34907.4|34917.9|34899.9|34931.9|34913.9|34907.4|34889.4|0
1700237100000|2023-11-17 16:05:00|34917.4|34899.4|34940.4|34922.4|34940.4|34922.4|34894.9|34876.9|0
1700237400000|2023-11-17 16:10:00|34939.9|34921.9|34935.9|34917.9|34951.9|34933.9|34930.9|34912.9|0
1700237700000|2023-11-17 16:15:00|34935.4|34917.4|34924.9|34906.9|34939.4|34921.4|34916.9|34898.9|0
1700238000000|2023-11-17 16:20:00|34923.9|34905.9|34939.9|34921.9|34947.9|34929.9|34919.9|34901.9|0
1700238300000|2023-11-17 16:25:00|34935.9|34917.9|34910.9|34892.9|34936.4|34918.4|34906.9|34888.9|0
1700238600000|2023-11-17 16:30:00|34909.9|34891.9|34909.4|34891.4|34913.4|34895.4|34890.9|34872.9|0
1700238900000|2023-11-17 16:35:00|34910.9|34892.9|34920.4|34902.4|34926.9|34908.9|34904.9|34886.9|0
1700239200000|2023-11-17 16:40:00|34917|34899|34917.5|34899.5|34919.5|34901.5|34897|34879|0
1700239500000|2023-11-17 16:45:00|34916.5|34898.5|34918|34900|34925|34907|34907.5|34889.5|0
1700239800000|2023-11-17 16:50:00|34918.5|34900.5|34923|34905|34933.5|34915.5|34907|34889|0
1700240100000|2023-11-17 16:55:00|34922|34904|34936.5|34918.5|34938.5|34920.5|34918.5|34900.5|0
1700240400000|2023-11-17 17:00:00|34934.5|34916.5|34954|34936|34962.5|34944.5|34932.5|34914.5|0
1700240700000|2023-11-17 17:05:00|34953|34935|34956.5|34938.5|34960.5|34942.5|34946|34928|0
1700241000000|2023-11-17 17:10:00|34958.5|34940.5|34966|34948|34969.5|34951.5|34953|34935|0
1700241300000|2023-11-17 17:15:00|34963.5|34945.5|34951|34933|34966|34948|34948|34930|0
1700241600000|2023-11-17 17:20:00|34951.5|34933.5|34941|34923|34953|34935|34939|34921|0
1700241900000|2023-11-17 17:25:00|34941.5|34923.5|34933|34915|34941.5|34923.5|34926|34908|0
1700242200000|2023-11-17 17:30:00|34933.5|34915.5|34942.5|34924.5|34945|34927|34931.5|34913.5|0
1700242500000|2023-11-17 17:35:00|34941.5|34923.5|34940|34922|34946|34928|34938.5|34920.5|0
1700242800000|2023-11-17 17:40:00|34939.5|34921.5|34946.5|34928.5|34949.5|34931.5|34936.5|34918.5|0
1700243100000|2023-11-17 17:45:00|34947.5|34929.5|34940.5|34922.5|34949.5|34931.5|34933.5|34915.5|0
1700243400000|2023-11-17 17:50:00|34941|34923|34935|34917|34943.5|34925.5|34934.5|34916.5|0
1700243700000|2023-11-17 17:55:00|34934.5|34916.5|34932.5|34914.5|34935.5|34917.5|34918|34900|0
1700244000000|2023-11-17 18:00:00|34933.8|34915.8|34918.3|34900.3|34935.3|34917.3|34916.3|34898.3|0
1700244300000|2023-11-17 18:05:00|34919.8|34901.8|34929.3|34911.3|34932.3|34914.3|34914.3|34896.3|0
1700244600000|2023-11-17 18:10:00|34929.8|34911.8|34936.3|34918.3|34936.8|34918.8|34923.3|34905.3|0
1700244900000|2023-11-17 18:15:00|34936.8|34918.8|34938.3|34920.3|34944.3|34926.3|34932.3|34914.3|0
1700245200000|2023-11-17 18:20:00|34939.3|34921.3|34943.3|34925.3|34945.3|34927.3|34937.8|34919.8|0
1700245500000|2023-11-17 18:25:00|34942.8|34924.8|34940.3|34922.3|34947.3|34929.3|34936.3|34918.3|0
1700245800000|2023-11-17 18:30:00|34941.3|34923.3|34960.8|34942.8|34961.8|34943.8|34941.3|34923.3|0
1700246100000|2023-11-17 18:35:00|34961.3|34943.3|34970.3|34952.3|34973.3|34955.3|34954.3|34936.3|0
1700246400000|2023-11-17 18:40:00|34969.8|34951.8|34979.3|34961.3|34989.3|34971.3|34969.8|34951.8|0
1700246700000|2023-11-17 18:45:00|34978.8|34960.8|34982.8|34964.8|34986.3|34968.3|34971.3|34953.3|0
1700247000000|2023-11-17 18:50:00|34982.3|34964.3|34983.8|34965.8|34984.3|34966.3|34974.3|34956.3|0
1700247300000|2023-11-17 18:55:00|34983.3|34965.3|34991.3|34973.3|34992.8|34974.8|34981.3|34963.3|0
1700247600000|2023-11-17 19:00:00|34991.8|34973.8|34983.8|34965.8|34991.8|34973.8|34983.3|34965.3|0
1700247900000|2023-11-17 19:05:00|34984.3|34966.3|34996.8|34978.8|34997.3|34979.3|34976.3|34958.3|0
1700248200000|2023-11-17 19:10:00|34997.3|34979.3|34989.3|34971.3|35001.3|34983.3|34988.8|34970.8|0
1700248500000|2023-11-17 19:15:00|34988.8|34970.8|34981.8|34963.8|34995.3|34977.3|34981.3|34963.3|0
1700248800000|2023-11-17 19:20:00|34982.3|34964.3|34972.8|34954.8|34982.8|34964.8|34966.8|34948.8|0
1700249100000|2023-11-17 19:25:00|34974.8|34956.8|34962.8|34944.8|34976.3|34958.3|34958.3|34940.3|0
1700249400000|2023-11-17 19:30:00|34964.3|34946.3|34959.3|34941.3|34964.8|34946.8|34953.8|34935.8|0
1700249700000|2023-11-17 19:35:00|34959.8|34941.8|34956.8|34938.8|34971.8|34953.8|34950.8|34932.8|0
1700250000000|2023-11-17 19:40:00|34957.3|34939.3|34969.3|34951.3|34970.8|34952.8|34948.3|34930.3|0
1700250300000|2023-11-17 19:45:00|34968.8|34950.8|34963.8|34945.8|34971.8|34953.8|34957.8|34939.8|0
1700250600000|2023-11-17 19:50:00|34962.3|34944.3|34964.3|34946.3|34966.3|34948.3|34959.8|34941.8|0
1700250900000|2023-11-17 19:55:00|34963.8|34945.8|34970.8|34952.8|34973.8|34955.8|34963.8|34945.8|0
1700251200000|2023-11-17 20:00:00|34972.8|34954.8|34972.3|34954.3|34982.8|34964.8|34964.8|34946.8|0
1700251500000|2023-11-17 20:05:00|34972.8|34954.8|34972.8|34954.8|34977.8|34959.8|34962.8|34944.8|0
1700251800000|2023-11-17 20:10:00|34971.8|34953.8|34962.3|34944.3|34971.8|34953.8|34958.8|34940.8|0
1700252100000|2023-11-17 20:15:00|34961.8|34943.8|34969.8|34951.8|34971.8|34953.8|34955.3|34937.3|0
1700252400000|2023-11-17 20:20:00|34970.3|34952.3|34971.3|34953.3|34973.3|34955.3|34962.3|34944.3|0
1700252700000|2023-11-17 20:25:00|34970.8|34952.8|34979.8|34961.8|34995.3|34977.3|34969.8|34951.8|0
1700253000000|2023-11-17 20:30:00|34980.8|34962.8|34941.3|34923.3|34982.3|34964.3|34918.8|34900.8|0
1700253300000|2023-11-17 20:35:00|34940.8|34922.8|34931.8|34913.8|34953.3|34935.3|34928.3|34910.3|0
1700253600000|2023-11-17 20:40:00|34928.2|34910.2|34924.2|34906.2|34937.2|34919.2|34916.2|34898.2|0
1700253900000|2023-11-17 20:45:00|34924.7|34906.7|34925.7|34907.7|34934.2|34916.2|34919.2|34901.2|0
1700254200000|2023-11-17 20:50:00|34928.7|34910.7|34945.7|34927.7|34949.7|34931.7|34920.2|34902.2|0
1700254500000|2023-11-17 20:55:00|34946.7|34928.7|34960.2|34942.2|34965.2|34947.2|34945.2|34927.2|0
1700254800000|2023-11-17 21:00:00|34952.3|34934.3|34955.3|34937.3|34958.3|34940.3|34943.3|34925.3|0
1700255100000|2023-11-17 21:05:00|34954.8|34936.8|34946.3|34928.3|34954.8|34936.8|34940.3|34922.3|0
1700255400000|2023-11-17 21:10:00|34947.3|34929.3|34935.8|34917.8|34947.3|34929.3|34932.3|34914.3|0
1700255700000|2023-11-17 21:15:00|34936.8|34918.8|34942.3|34924.3|34944.3|34926.3|34935.8|34917.8|0
1700256000000|2023-11-17 21:20:00|34941.8|34923.8|34937.3|34919.3|34942.8|34924.8|34936.3|34918.3|0
1700256300000|2023-11-17 21:25:00|34937.8|34919.8|34939.3|34921.3|34941.3|34923.3|34936.8|34918.8|0
1700256600000|2023-11-17 21:30:00|34938.8|34920.8|34928.3|34910.3|34938.8|34920.8|34927.3|34909.3|0
1700256900000|2023-11-17 21:35:00|34927.8|34909.8|34929.8|34911.8|34932.8|34914.8|34926.8|34908.8|0
1700257200000|2023-11-17 21:40:00|34930.3|34912.3|34928.3|34910.3|34930.3|34912.3|34928.3|34910.3|0
1700257500000|2023-11-17 21:45:00|34931.3|34913.3|34927.3|34909.3|34932.3|34914.3|34926.3|34908.3|0
1700257800000|2023-11-17 21:50:00|34927.8|34909.8|34928.8|34910.8|34929.3|34911.3|34926.8|34908.8|0
1700258100000|2023-11-17 21:55:00|34929.8|34911.8|34926.2|34908.2|34930.3|34912.3|34922.8|34904.8|0
1700294700000|2023-11-18 08:05:00|34926.1|34908.1|34926.1|34908.1|34926.1|34908.1|34926.1|34908.1|0
1700295000000|2023-11-18 08:10:00|34925.1|34907.1|34926.1|34908.1|34926.1|34908.1|34925.1|34907.1|0
1700314800000|2023-11-18 13:40:00|34928.2|34910.2|34928.2|34910.2|34928.2|34910.2|34928.2|34910.2|0
1700315700000|2023-11-18 13:55:00|34927.5|34909.5|34927.5|34909.5|34927.5|34909.5|34927.5|34909.5|0
1700340900000|2023-11-18 20:55:00|34927.6|34909.6|34927.5|34909.5|34927.6|34909.6|34927.5|34909.5|0
1700343000000|2023-11-18 21:30:00|34926|34908|34926|34908|34926|34908|34926|34908|0
1700362800000|2023-11-19 03:00:00|34927.2|34909.2|34927.2|34909.2|34927.2|34909.2|34927.2|34909.2|0
1700364000000|2023-11-19 03:20:00|34927.9|34909.9|34927.9|34909.9|34927.9|34909.9|34927.9|34909.9|0
1700381700000|2023-11-19 08:15:00|34933.9|34915.9|34933.9|34915.9|34933.9|34915.9|34933.9|34915.9|0
1700383500000|2023-11-19 08:45:00|34934.1|34916.1|34934.1|34916.1|34934.1|34916.1|34934.1|34916.1|0
1700384400000|2023-11-19 09:00:00|34934.4|34916.4|34934.4|34916.4|34934.4|34916.4|34934.4|34916.4|0
1700391000000|2023-11-19 10:50:00|34937.4|34919.4|34937.4|34919.4|34937.4|34919.4|34937.4|34919.4|0
1700391300000|2023-11-19 10:55:00|34944.9|34926.9|34949.9|34931.9|34949.9|34931.9|34944.9|34926.9|0
1700392500000|2023-11-19 11:15:00|34949.8|34931.8|34951.3|34933.3|34952.2|34934.2|34949.8|34931.8|0
1700396700000|2023-11-19 12:25:00|34952|34934|34952|34934|34952|34934|34952|34934|0
1700398200000|2023-11-19 12:50:00|34951.7|34933.7|34951.7|34933.7|34951.7|34933.7|34951.7|34933.7|0
1700403000000|2023-11-19 14:10:00|34949.8|34931.8|34949.8|34931.8|34949.8|34931.8|34949.8|34931.8|0
1700408400000|2023-11-19 15:40:00|34957.1|34939.1|34958.1|34940.1|34958.1|34940.1|34957.1|34939.1|0
1700412300000|2023-11-19 16:45:00|34958.7|34940.7|34958.7|34940.7|34958.7|34940.7|34958.7|34940.7|0
1700412900000|2023-11-19 16:55:00|34958.5|34940.5|34958.5|34940.5|34958.5|34940.5|34958.5|34940.5|0
1700414700000|2023-11-19 17:25:00|34958.4|34940.4|34958.4|34940.4|34958.4|34940.4|34958.4|34940.4|0
1700415900000|2023-11-19 17:45:00|34952.6|34934.6|34952.6|34934.6|34952.6|34934.6|34952.6|34934.6|0
1700417700000|2023-11-19 18:15:00|34952.7|34934.7|34952.7|34934.7|34952.7|34934.7|34952.7|34934.7|0
1700418000000|2023-11-19 18:20:00|34953.5|34935.5|34953.5|34935.5|34953.5|34935.5|34953.5|34935.5|0
1700423700000|2023-11-19 19:55:00|34952.7|34934.7|34952.7|34934.7|34952.7|34934.7|34952.7|34934.7|0
1700427000000|2023-11-19 20:50:00|34951.6|34933.6|34951.6|34933.6|34951.6|34933.6|34951.6|34933.6|0
1700433000000|2023-11-19 22:30:00|34952.3|34934.3|34952.3|34934.3|34952.3|34934.3|34952.3|34934.3|0
1700434800000|2023-11-19 23:00:00|34925.1|34907.1|34956.6|34938.6|34957.1|34939.1|34925.1|34907.1|0
1700435100000|2023-11-19 23:05:00|34956.1|34938.1|34953.6|34935.6|34957.1|34939.1|34947.1|34929.1|0
1700435400000|2023-11-19 23:10:00|34954.1|34936.1|34948.1|34930.1|34954.1|34936.1|34940.6|34922.6|0
1700435700000|2023-11-19 23:15:00|34948.6|34930.6|34943.1|34925.1|34954.6|34936.6|34941.1|34923.1|0
1700436000000|2023-11-19 23:20:00|34943.6|34925.6|34934.1|34916.1|34944.1|34926.1|34931.1|34913.1|0
1700436300000|2023-11-19 23:25:00|34933.1|34915.1|34929.1|34911.1|34935.6|34917.6|34928.1|34910.1|0
1700436600000|2023-11-19 23:30:00|34929.6|34911.6|34939.1|34921.1|34939.6|34921.6|34929.6|34911.6|0
1700436900000|2023-11-19 23:35:00|34939.6|34921.6|34939.6|34921.6|34940.6|34922.6|34937.6|34919.6|0
1700437200000|2023-11-19 23:40:00|34940.1|34922.1|34947.1|34929.1|34947.6|34929.6|34938.6|34920.6|0
1700437500000|2023-11-19 23:45:00|34945.6|34927.6|34942.6|34924.6|34949.1|34931.1|34942.6|34924.6|0
1700437800000|2023-11-19 23:50:00|34943.1|34925.1|34948.6|34930.6|34949.1|34931.1|34941.1|34923.1|0
1700438100000|2023-11-19 23:55:00|34949.1|34931.1|34951.1|34933.1|34952.6|34934.6|34945.6|34927.6|0
1700438400000|2023-11-20 00:00:00|34951.6|34933.6|34949.1|34931.1|34954.1|34936.1|34946.6|34928.6|0
1700438700000|2023-11-20 00:05:00|34949.6|34931.6|34949.1|34931.1|34953.1|34935.1|34946.1|34928.1|0
1700439000000|2023-11-20 00:10:00|34948.6|34930.6|34948.1|34930.1|34949.6|34931.6|34946.1|34928.1|0
1700439300000|2023-11-20 00:15:00|34948.6|34930.6|34950.1|34932.1|34955.1|34937.1|34948.1|34930.1|0
1700439600000|2023-11-20 00:20:00|34950.6|34932.6|34957.6|34939.6|34958.6|34940.6|34950.1|34932.1|0
1700439900000|2023-11-20 00:25:00|34957.1|34939.1|34953.1|34935.1|34959.6|34941.6|34953.1|34935.1|0
1700440200000|2023-11-20 00:30:00|34953.6|34935.6|34953.6|34935.6|34954.1|34936.1|34950.1|34932.1|0
1700440500000|2023-11-20 00:35:00|34954.1|34936.1|34954.6|34936.6|34958.1|34940.1|34952.6|34934.6|0
1700440800000|2023-11-20 00:40:00|34955.1|34937.1|34958.6|34940.6|34960.1|34942.1|34952.6|34934.6|0
1700441100000|2023-11-20 00:45:00|34959.1|34941.1|34960.6|34942.6|34964.1|34946.1|34957.6|34939.6|0
1700441400000|2023-11-20 00:50:00|34961.1|34943.1|34960.1|34942.1|34962.1|34944.1|34956.1|34938.1|0
1700441700000|2023-11-20 00:55:00|34960.6|34942.6|34952.1|34934.1|34960.6|34942.6|34951.6|34933.6|0
1700442000000|2023-11-20 01:00:00|34952.6|34934.6|34947.1|34929.1|34952.6|34934.6|34946.1|34928.1|0
1700442300000|2023-11-20 01:05:00|34947.6|34929.6|34951.6|34933.6|34955.1|34937.1|34947.1|34929.1|0
1700442600000|2023-11-20 01:10:00|34952.1|34934.1|34952.6|34934.6|34954.1|34936.1|34949.6|34931.6|0
1700442900000|2023-11-20 01:15:00|34953.1|34935.1|34955.1|34937.1|34959.6|34941.6|34951.1|34933.1|0
1700443200000|2023-11-20 01:20:00|34952.6|34934.6|34946.1|34928.1|34953.1|34935.1|34941.6|34923.6|0
1700443500000|2023-11-20 01:25:00|34945.6|34927.6|34950.6|34932.6|34950.6|34932.6|34941.6|34923.6|0
1700443800000|2023-11-20 01:30:00|34948.6|34930.6|34942.1|34924.1|34948.6|34930.6|34938.1|34920.1|0
1700444100000|2023-11-20 01:35:00|34942.6|34924.6|34944.6|34926.6|34947.1|34929.1|34940.1|34922.1|0
1700444400000|2023-11-20 01:40:00|34944.1|34926.1|34934.1|34916.1|34944.6|34926.6|34933.1|34915.1|0
1700444700000|2023-11-20 01:45:00|34934.6|34916.6|34937.6|34919.6|34938.6|34920.6|34932.6|34914.6|0
1700445000000|2023-11-20 01:50:00|34937.1|34919.1|34942.1|34924.1|34943.1|34925.1|34935.6|34917.6|0
1700445300000|2023-11-20 01:55:00|34941.6|34923.6|34939.6|34921.6|34941.6|34923.6|34937.1|34919.1|0
1700445600000|2023-11-20 02:00:00|34940.6|34922.6|34943.1|34925.1|34946.1|34928.1|34939.6|34921.6|0
1700445900000|2023-11-20 02:05:00|34942.6|34924.6|34946.1|34928.1|34947.1|34929.1|34939.1|34921.1|0
1700446200000|2023-11-20 02:10:00|34945.6|34927.6|34945.1|34927.1|34946.6|34928.6|34942.6|34924.6|0
1700446500000|2023-11-20 02:15:00|34944.6|34926.6|34946.1|34928.1|34948.6|34930.6|34942.6|34924.6|0
1700446800000|2023-11-20 02:20:00|34946.6|34928.6|34950.1|34932.1|34950.1|34932.1|34944.1|34926.1|0
1700447100000|2023-11-20 02:25:00|34949.6|34931.6|34955.6|34937.6|34958.6|34940.6|34949.6|34931.6|0
1700447400000|2023-11-20 02:30:00|34955.1|34937.1|34953.6|34935.6|34956.1|34938.1|34949.6|34931.6|0
1700447700000|2023-11-20 02:35:00|34953.1|34935.1|34956.6|34938.6|34961.6|34943.6|34950.6|34932.6|0
1700448000000|2023-11-20 02:40:00|34957.1|34939.1|34963.1|34945.1|34963.6|34945.6|34955.1|34937.1|0
1700448300000|2023-11-20 02:45:00|34962.6|34944.6|34953.6|34935.6|34962.6|34944.6|34953.1|34935.1|0
1700448600000|2023-11-20 02:50:00|34954.1|34936.1|34957.6|34939.6|34958.1|34940.1|34953.6|34935.6|0
1700448900000|2023-11-20 02:55:00|34957.1|34939.1|34958.6|34940.6|34958.6|34940.6|34953.6|34935.6|0
1700449200000|2023-11-20 03:00:00|34958.1|34940.1|34954.1|34936.1|34958.6|34940.6|34954.1|34936.1|0
1700449500000|2023-11-20 03:05:00|34954.6|34936.6|34954.6|34936.6|34957.6|34939.6|34951.1|34933.1|0
1700449800000|2023-11-20 03:10:00|34955.1|34937.1|34957.6|34939.6|34960.6|34942.6|34953.6|34935.6|0
1700450100000|2023-11-20 03:15:00|34958.1|34940.1|34957.1|34939.1|34960.6|34942.6|34955.6|34937.6|0
1700450400000|2023-11-20 03:20:00|34956.6|34938.6|34955.1|34937.1|34958.6|34940.6|34952.1|34934.1|0
1700450700000|2023-11-20 03:25:00|34955.6|34937.6|34951.6|34933.6|34956.1|34938.1|34951.1|34933.1|0
1700451000000|2023-11-20 03:30:00|34952.1|34934.1|34954.1|34936.1|34955.6|34937.6|34950.6|34932.6|0
1700451300000|2023-11-20 03:35:00|34954.6|34936.6|34952.1|34934.1|34955.6|34937.6|34949.6|34931.6|0
1700451600000|2023-11-20 03:40:00|34951.6|34933.6|34951.1|34933.1|34953.1|34935.1|34949.6|34931.6|0
1700451900000|2023-11-20 03:45:00|34951.6|34933.6|34951.6|34933.6|34952.6|34934.6|34948.6|34930.6|0
1700452200000|2023-11-20 03:50:00|34952.1|34934.1|34948.6|34930.6|34952.1|34934.1|34948.1|34930.1|0
1700452500000|2023-11-20 03:55:00|34949.1|34931.1|34942.6|34924.6|34949.1|34931.1|34940.6|34922.6|0
1700452800000|2023-11-20 04:00:00|34941.6|34923.6|34943.1|34925.1|34943.6|34925.6|34939.6|34921.6|0
1700453100000|2023-11-20 04:05:00|34943.6|34925.6|34945.1|34927.1|34945.1|34927.1|34941.6|34923.6|0
1700453400000|2023-11-20 04:10:00|34944.6|34926.6|34946.6|34928.6|34946.6|34928.6|34943.6|34925.6|0
1700453700000|2023-11-20 04:15:00|34946.1|34928.1|34949.6|34931.6|34950.6|34932.6|34944.6|34926.6|0
1700454000000|2023-11-20 04:20:00|34949.1|34931.1|34945.6|34927.6|34949.6|34931.6|34944.6|34926.6|0
1700454300000|2023-11-20 04:25:00|34946.1|34928.1|34945.6|34927.6|34946.6|34928.6|34944.6|34926.6|0
1700454600000|2023-11-20 04:30:00|34945.1|34927.1|34944.6|34926.6|34945.1|34927.1|34941.6|34923.6|0
1700454900000|2023-11-20 04:35:00|34945.1|34927.1|34943.1|34925.1|34945.6|34927.6|34942.1|34924.1|0
1700455200000|2023-11-20 04:40:00|34943.6|34925.6|34943.1|34925.1|34944.6|34926.6|34941.6|34923.6|0
1700455500000|2023-11-20 04:45:00|34942.6|34924.6|34945.1|34927.1|34945.1|34927.1|34942.6|34924.6|0
1700455800000|2023-11-20 04:50:00|34944.6|34926.6|34943.1|34925.1|34945.6|34927.6|34942.1|34924.1|0
1700456100000|2023-11-20 04:55:00|34943.6|34925.6|34941.6|34923.6|34943.6|34925.6|34941.1|34923.1|0
1700456400000|2023-11-20 05:00:00|34941.1|34923.1|34940.1|34922.1|34943.6|34925.6|34940.1|34922.1|0
1700456700000|2023-11-20 05:05:00|34941.1|34923.1|34944.6|34926.6|34946.6|34928.6|34940.1|34922.1|0
1700457000000|2023-11-20 05:10:00|34944.1|34926.1|34946.1|34928.1|34948.6|34930.6|34943.6|34925.6|0
1700457300000|2023-11-20 05:15:00|34945.6|34927.6|34950.1|34932.1|34951.6|34933.6|34945.6|34927.6|0
1700457600000|2023-11-20 05:20:00|34949.6|34931.6|34951.1|34933.1|34952.6|34934.6|34948.6|34930.6|0
1700457900000|2023-11-20 05:25:00|34951.6|34933.6|34950.6|34932.6|34951.6|34933.6|34948.6|34930.6|0
1700458200000|2023-11-20 05:30:00|34951.1|34933.1|34950.1|34932.1|34952.1|34934.1|34948.1|34930.1|0
1700458500000|2023-11-20 05:35:00|34950.6|34932.6|34948.6|34930.6|34950.6|34932.6|34947.6|34929.6|0
1700458800000|2023-11-20 05:40:00|34948.1|34930.1|34947.6|34929.6|34949.6|34931.6|34945.1|34927.1|0
1700459100000|2023-11-20 05:45:00|34948.1|34930.1|34939.1|34921.1|34948.1|34930.1|34939.1|34921.1|0
1700459400000|2023-11-20 05:50:00|34939.6|34921.6|34928.1|34910.1|34939.6|34921.6|34928.1|34910.1|0
1700459700000|2023-11-20 05:55:00|34928.6|34910.6|34926.6|34908.6|34931.1|34913.1|34926.6|34908.6|0
1700460000000|2023-11-20 06:00:00|34927.1|34909.1|34935.1|34917.1|34935.1|34917.1|34926.6|34908.6|0
1700460300000|2023-11-20 06:05:00|34934.6|34916.6|34930.1|34912.1|34935.6|34917.6|34928.1|34910.1|0
1700460600000|2023-11-20 06:10:00|34929.6|34911.6|34929.6|34911.6|34931.1|34913.1|34928.6|34910.6|0
1700460900000|2023-11-20 06:15:00|34929.1|34911.1|34927.6|34909.6|34930.1|34912.1|34926.6|34908.6|0
1700461200000|2023-11-20 06:20:00|34928.1|34910.1|34929.6|34911.6|34933.6|34915.6|34927.6|34909.6|0
1700461500000|2023-11-20 06:25:00|34930.6|34912.6|34927.6|34909.6|34933.1|34915.1|34926.6|34908.6|0
1700461800000|2023-11-20 06:30:00|34927.1|34909.1|34927.6|34909.6|34932.1|34914.1|34927.1|34909.1|0
1700462100000|2023-11-20 06:35:00|34927.1|34909.1|34929.6|34911.6|34930.6|34912.6|34923.6|34905.6|0
1700462400000|2023-11-20 06:40:00|34930.1|34912.1|34926.1|34908.1|34931.1|34913.1|34925.1|34907.1|0
1700462700000|2023-11-20 06:45:00|34927.1|34909.1|34923.1|34905.1|34927.1|34909.1|34920.6|34902.6|0
1700463000000|2023-11-20 06:50:00|34923.6|34905.6|34920.6|34902.6|34926.6|34908.6|34920.6|34902.6|0
1700463300000|2023-11-20 06:55:00|34922.1|34904.1|34925.1|34907.1|34925.1|34907.1|34920.6|34902.6|0
1700463600000|2023-11-20 07:00:00|34926.1|34908.1|34922.6|34904.6|34931.6|34913.6|34922.1|34904.1|0
1700463900000|2023-11-20 07:05:00|34923.6|34905.6|34919.6|34901.6|34926.6|34908.6|34918.1|34900.1|0
1700464200000|2023-11-20 07:10:00|34920.1|34902.1|34921.1|34903.1|34923.6|34905.6|34919.1|34901.1|0
1700464500000|2023-11-20 07:15:00|34921.6|34903.6|34927.6|34909.6|34927.6|34909.6|34920.1|34902.1|0
1700464800000|2023-11-20 07:20:00|34927.1|34909.1|34921.1|34903.1|34928.1|34910.1|34919.1|34901.1|0
1700465100000|2023-11-20 07:25:00|34921.6|34903.6|34918.6|34900.6|34924.6|34906.6|34916.6|34898.6|0
1700465400000|2023-11-20 07:30:00|34919.1|34901.1|34926.6|34908.6|34928.1|34910.1|34919.1|34901.1|0
1700465700000|2023-11-20 07:35:00|34927.1|34909.1|34928.6|34910.6|34931.1|34913.1|34925.1|34907.1|0
1700466000000|2023-11-20 07:40:00|34929.1|34911.1|34931.1|34913.1|34931.6|34913.6|34922.6|34904.6|0
1700466300000|2023-11-20 07:45:00|34931.6|34913.6|34933.1|34915.1|34936.6|34918.6|34926.6|34908.6|0
1700466600000|2023-11-20 07:50:00|34932.6|34914.6|34933.1|34915.1|34935.6|34917.6|34928.1|34910.1|0
1700466900000|2023-11-20 07:55:00|34932.6|34914.6|34925.1|34907.1|34941.6|34923.6|34925.1|34907.1|0
1700467200000|2023-11-20 08:00:00|34928.1|34910.1|34948.6|34930.6|34949.1|34931.1|34928.1|34910.1|0
1700467500000|2023-11-20 08:05:00|34949.6|34931.6|34949.1|34931.1|34952.1|34934.1|34941.1|34923.1|0
1700467800000|2023-11-20 08:10:00|34948.6|34930.6|34961.6|34943.6|34961.6|34943.6|34942.6|34924.6|0
1700468100000|2023-11-20 08:15:00|34960.6|34942.6|34932.1|34914.1|34962.6|34944.6|34930.1|34912.1|0
1700468400000|2023-11-20 08:20:00|34931.6|34913.6|34933.6|34915.6|34941.1|34923.1|34929.6|34911.6|0
1700468700000|2023-11-20 08:25:00|34932.6|34914.6|34934.6|34916.6|34945.6|34927.6|34929.6|34911.6|0
1700469000000|2023-11-20 08:30:00|34936.6|34918.6|34948.1|34930.1|34949.1|34931.1|34936.6|34918.6|0
1700469300000|2023-11-20 08:35:00|34947.6|34929.6|34947.1|34929.1|34953.1|34935.1|34945.1|34927.1|0
1700469600000|2023-11-20 08:40:00|34946.6|34928.6|34943.1|34925.1|34950.1|34932.1|34935.1|34917.1|0
1700469900000|2023-11-20 08:45:00|34942.1|34924.1|34935.1|34917.1|34945.1|34927.1|34930.1|34912.1|0
1700470200000|2023-11-20 08:50:00|34934.6|34916.6|34940.6|34922.6|34943.6|34925.6|34934.6|34916.6|0
1700470500000|2023-11-20 08:55:00|34939.6|34921.6|34933.1|34915.1|34941.1|34923.1|34929.6|34911.6|0
1700470800000|2023-11-20 09:00:00|34934.6|34916.6|34943.1|34925.1|34948.6|34930.6|34934.1|34916.1|0
1700471100000|2023-11-20 09:05:00|34945.1|34927.1|34954.6|34936.6|34956.6|34938.6|34942.6|34924.6|0
1700471400000|2023-11-20 09:10:00|34954.1|34936.1|34957.1|34939.1|34960.1|34942.1|34948.6|34930.6|0
1700471700000|2023-11-20 09:15:00|34956.1|34938.1|34968.6|34950.6|34969.6|34951.6|34953.6|34935.6|0
1700472000000|2023-11-20 09:20:00|34968.1|34950.1|34970.6|34952.6|34973.6|34955.6|34962.1|34944.1|0
1700472300000|2023-11-20 09:25:00|34969.6|34951.6|34964.6|34946.6|34972.6|34954.6|34961.1|34943.1|0
1700472600000|2023-11-20 09:30:00|34963.6|34945.6|34970.6|34952.6|34972.1|34954.1|34959.1|34941.1|0
1700472900000|2023-11-20 09:35:00|34968.1|34950.1|34971.1|34953.1|34972.1|34954.1|34965.1|34947.1|0
1700473200000|2023-11-20 09:40:00|34970.6|34952.6|34970.1|34952.1|34974.1|34956.1|34968.6|34950.6|0
1700473500000|2023-11-20 09:45:00|34969.6|34951.6|34972.1|34954.1|34973.6|34955.6|34967.1|34949.1|0
1700473800000|2023-11-20 09:50:00|34971.6|34953.6|34974.1|34956.1|34976.6|34958.6|34969.1|34951.1|0
1700474100000|2023-11-20 09:55:00|34974.6|34956.6|34978.1|34960.1|34979.6|34961.6|34973.1|34955.1|0
1700474400000|2023-11-20 10:00:00|34980.6|34962.6|34987.6|34969.6|34987.6|34969.6|34975.6|34957.6|0
1700474700000|2023-11-20 10:05:00|34988.1|34970.1|34992.6|34974.6|34992.6|34974.6|34985.1|34967.1|0
1700475000000|2023-11-20 10:10:00|34993.6|34975.6|34996.6|34978.6|34996.6|34978.6|34991.1|34973.1|0
1700475300000|2023-11-20 10:15:00|34997.1|34979.1|34992.1|34974.1|34997.6|34979.6|34988.6|34970.6|0
1700475600000|2023-11-20 10:20:00|34991.6|34973.6|34970.6|34952.6|34991.6|34973.6|34970.1|34952.1|0
1700475900000|2023-11-20 10:25:00|34971.1|34953.1|34972.6|34954.6|34972.6|34954.6|34963.1|34945.1|0
1700476200000|2023-11-20 10:30:00|34973.1|34955.1|34969.1|34951.1|34975.6|34957.6|34967.6|34949.6|0
1700476500000|2023-11-20 10:35:00|34968.6|34950.6|34971.6|34953.6|34972.1|34954.1|34964.6|34946.6|0
1700476800000|2023-11-20 10:40:00|34971.1|34953.1|34963.1|34945.1|34972.1|34954.1|34961.1|34943.1|0
1700477100000|2023-11-20 10:45:00|34963.6|34945.6|34960.6|34942.6|34965.6|34947.6|34958.6|34940.6|0
1700477400000|2023-11-20 10:50:00|34960.1|34942.1|34965.1|34947.1|34969.1|34951.1|34959.6|34941.6|0
1700477700000|2023-11-20 10:55:00|34965.6|34947.6|34971.1|34953.1|34972.6|34954.6|34965.6|34947.6|0
1700478000000|2023-11-20 11:00:00|34970.6|34952.6|34973.6|34955.6|34973.6|34955.6|34964.6|34946.6|0
1700478300000|2023-11-20 11:05:00|34974.1|34956.1|34968.1|34950.1|34976.6|34958.6|34964.6|34946.6|0
1700478600000|2023-11-20 11:10:00|34968.6|34950.6|34971.6|34953.6|34975.1|34957.1|34966.6|34948.6|0
1700478900000|2023-11-20 11:15:00|34972.1|34954.1|34962.6|34944.6|34972.6|34954.6|34961.6|34943.6|0
1700479200000|2023-11-20 11:20:00|34963.1|34945.1|34957.1|34939.1|34963.6|34945.6|34954.6|34936.6|0
1700479500000|2023-11-20 11:25:00|34956.6|34938.6|34960.6|34942.6|34965.6|34947.6|34955.6|34937.6|0
1700479800000|2023-11-20 11:30:00|34961.1|34943.1|34961.1|34943.1|34966.6|34948.6|34952.6|34934.6|0
1700480100000|2023-11-20 11:35:00|34960.1|34942.1|34960.1|34942.1|34962.6|34944.6|34955.6|34937.6|0
1700480400000|2023-11-20 11:40:00|34960.6|34942.6|34959.6|34941.6|34966.6|34948.6|34959.6|34941.6|0
1700480700000|2023-11-20 11:45:00|34959.1|34941.1|34966.1|34948.1|34968.6|34950.6|34958.6|34940.6|0
1700481000000|2023-11-20 11:50:00|34966.6|34948.6|34967.6|34949.6|34969.6|34951.6|34964.1|34946.1|0
1700481300000|2023-11-20 11:55:00|34970.1|34952.1|34970.6|34952.6|34979.1|34961.1|34969.1|34951.1|0
1700481600000|2023-11-20 12:00:00|34970.1|34952.1|34959.1|34941.1|34970.1|34952.1|34953.6|34935.6|0
1700481900000|2023-11-20 12:05:00|34958.1|34940.1|34960.6|34942.6|34960.6|34942.6|34949.1|34931.1|0
1700482200000|2023-11-20 12:10:00|34961.1|34943.1|34959.1|34941.1|34968.6|34950.6|34959.1|34941.1|0
1700482500000|2023-11-20 12:15:00|34958.6|34940.6|34958.1|34940.1|34960.6|34942.6|34954.6|34936.6|0
1700482800000|2023-11-20 12:20:00|34957.6|34939.6|34954.6|34936.6|34961.6|34943.6|34953.6|34935.6|0
1700483100000|2023-11-20 12:25:00|34953.6|34935.6|34939.6|34921.6|34955.6|34937.6|34938.1|34920.1|0
1700483400000|2023-11-20 12:30:00|34939.1|34921.1|34932.1|34914.1|34944.6|34926.6|34932.1|34914.1|0
1700483700000|2023-11-20 12:35:00|34932.6|34914.6|34928.6|34910.6|34937.6|34919.6|34922.6|34904.6|0
1700484000000|2023-11-20 12:40:00|34927.1|34909.1|34913.6|34895.6|34928.1|34910.1|34913.6|34895.6|0
1700484300000|2023-11-20 12:45:00|34914.1|34896.1|34916.1|34898.1|34917.1|34899.1|34903.1|34885.1|0
1700484600000|2023-11-20 12:50:00|34916.6|34898.6|34920.6|34902.6|34921.1|34903.1|34913.6|34895.6|0
1700484900000|2023-11-20 12:55:00|34919.6|34901.6|34920.1|34902.1|34923.6|34905.6|34915.6|34897.6|0
1700485200000|2023-11-20 13:00:00|34920.6|34902.6|34927.1|34909.1|34928.6|34910.6|34917.1|34899.1|0
1700485500000|2023-11-20 13:05:00|34926.6|34908.6|34931.6|34913.6|34934.1|34916.1|34923.1|34905.1|0
1700485800000|2023-11-20 13:10:00|34930.1|34912.1|34928.6|34910.6|34931.6|34913.6|34919.1|34901.1|0
1700486100000|2023-11-20 13:15:00|34929.1|34911.1|34935.1|34917.1|34938.6|34920.6|34928.6|34910.6|0
1700486400000|2023-11-20 13:20:00|34935.6|34917.6|34929.6|34911.6|34937.1|34919.1|34928.6|34910.6|0
1700486700000|2023-11-20 13:25:00|34929.1|34911.1|34925.1|34907.1|34929.1|34911.1|34915.6|34897.6|0
1700487000000|2023-11-20 13:30:00|34925.6|34907.6|34925.1|34907.1|34928.1|34910.1|34917.1|34899.1|0
1700487300000|2023-11-20 13:35:00|34924.6|34906.6|34927.1|34909.1|34932.1|34914.1|34922.6|34904.6|0
1700487600000|2023-11-20 13:40:00|34927.6|34909.6|34941.1|34923.1|34944.1|34926.1|34926.6|34908.6|0
1700487900000|2023-11-20 13:45:00|34942.1|34924.1|34945.6|34927.6|34948.6|34930.6|34939.6|34921.6|0
1700488200000|2023-11-20 13:50:00|34945.1|34927.1|34941.6|34923.6|34945.1|34927.1|34938.6|34920.6|0
1700488500000|2023-11-20 13:55:00|34942.1|34924.1|34943.1|34925.1|34950.1|34932.1|34941.1|34923.1|0
1700488800000|2023-11-20 14:00:00|34944.1|34926.1|34952.1|34934.1|34962.1|34944.1|34943.1|34925.1|0
1700489100000|2023-11-20 14:05:00|34951.6|34933.6|34967.1|34949.1|34967.6|34949.6|34950.1|34932.1|0
1700489400000|2023-11-20 14:10:00|34967.6|34949.6|34974.1|34956.1|34976.1|34958.1|34964.1|34946.1|0
1700489700000|2023-11-20 14:15:00|34973.6|34955.6|34956.1|34938.1|34975.1|34957.1|34953.6|34935.6|0
1700490000000|2023-11-20 14:20:00|34956.6|34938.6|34948.1|34930.1|34956.6|34938.6|34947.1|34929.1|0
1700490300000|2023-11-20 14:25:00|34948.6|34930.6|34923.1|34905.1|34955.6|34937.6|34918.6|34900.6|0
1700490600000|2023-11-20 14:30:00|34918.6|34900.6|34980.6|34962.6|34984.6|34966.6|34918.6|34900.6|0
1700490900000|2023-11-20 14:35:00|34978.6|34960.6|34986.1|34968.1|35009.6|34991.6|34977.6|34959.6|0
1700491200000|2023-11-20 14:40:00|34986.6|34968.6|34984.6|34966.6|34998.1|34980.1|34973.6|34955.6|0
1700491500000|2023-11-20 14:45:00|34987.1|34969.1|34969.6|34951.6|34989.6|34971.6|34969.1|34951.1|0
1700491800000|2023-11-20 14:50:00|34970.3|34952.3|34981.3|34963.3|34995.8|34977.8|34968.3|34950.3|0
1700492100000|2023-11-20 14:55:00|34981.8|34963.8|35024.3|35006.3|35024.3|35006.3|34974.8|34956.8|0
1700492400000|2023-11-20 15:00:00|35023.3|35005.3|35015.3|34997.3|35024.3|35006.3|35008.3|34990.3|0
1700492700000|2023-11-20 15:05:00|35016.3|34998.3|35041.3|35023.3|35044.3|35026.3|35015.3|34997.3|0
1700493000000|2023-11-20 15:10:00|35042.8|35024.8|35034.3|35016.3|35056.3|35038.3|35032.3|35014.3|0
1700493300000|2023-11-20 15:15:00|35034.8|35016.8|35017.8|34999.8|35035.3|35017.3|35016.3|34998.3|0
1700493600000|2023-11-20 15:20:00|35020.7|35002.7|35014.2|34996.2|35026.7|35008.7|34988.7|34970.7|0
1700493900000|2023-11-20 15:25:00|35014.7|34996.7|35036.2|35018.2|35038.2|35020.2|35011.7|34993.7|0
1700494200000|2023-11-20 15:30:00|35036.7|35018.7|35046.7|35028.7|35049.7|35031.7|35029.2|35011.2|0
1700494500000|2023-11-20 15:35:00|35047.2|35029.2|35027.7|35009.7|35048.7|35030.7|35023.7|35005.7|0
1700494800000|2023-11-20 15:40:00|35028.7|35010.7|35040.7|35022.7|35040.7|35022.7|35023.7|35005.7|0
1700495100000|2023-11-20 15:45:00|35041.2|35023.2|35055.7|35037.7|35066.2|35048.2|35033.7|35015.7|0
1700495400000|2023-11-20 15:50:00|35053.7|35035.7|35042.7|35024.7|35054.2|35036.2|35040.7|35022.7|0
1700495700000|2023-11-20 15:55:00|35043.2|35025.2|35050.7|35032.7|35050.7|35032.7|35036.7|35018.7|0
1700496000000|2023-11-20 16:00:00|35053.7|35035.7|35057.7|35039.7|35065.2|35047.2|35047.7|35029.7|0
1700496300000|2023-11-20 16:05:00|35057.2|35039.2|35051.2|35033.2|35061.7|35043.7|35049.7|35031.7|0
1700496600000|2023-11-20 16:10:00|35050.7|35032.7|35054.7|35036.7|35059.7|35041.7|35044.7|35026.7|0
1700496900000|2023-11-20 16:15:00|35053.7|35035.7|35059.2|35041.2|35065.7|35047.7|35049.7|35031.7|0
1700497200000|2023-11-20 16:20:00|35058.2|35040.2|35040.7|35022.7|35058.2|35040.2|35039.2|35021.2|0
1700497500000|2023-11-20 16:25:00|35039.7|35021.7|35049.7|35031.7|35049.7|35031.7|35032.2|35014.2|0
1700497800000|2023-11-20 16:30:00|35050.2|35032.2|35057.7|35039.7|35058.7|35040.7|35041.7|35023.7|0
1700498100000|2023-11-20 16:35:00|35059.2|35041.2|35063.7|35045.7|35067.7|35049.7|35054.2|35036.2|0
1700498400000|2023-11-20 16:40:00|35063.5|35045.5|35057.5|35039.5|35065.5|35047.5|35044.5|35026.5|0
1700498700000|2023-11-20 16:45:00|35058|35040|35057|35039|35062|35044|35052.5|35034.5|0
1700499000000|2023-11-20 16:50:00|35057.5|35039.5|35066.5|35048.5|35067.5|35049.5|35054.5|35036.5|0
1700499300000|2023-11-20 16:55:00|35067.5|35049.5|35066|35048|35074|35056|35065|35047|0
1700499600000|2023-11-20 17:00:00|35065.5|35047.5|35072|35054|35074.5|35056.5|35062|35044|0
1700499900000|2023-11-20 17:05:00|35071|35053|35071.5|35053.5|35078.5|35060.5|35068.5|35050.5|0
1700500200000|2023-11-20 17:10:00|35072|35054|35078.5|35060.5|35079.5|35061.5|35067.5|35049.5|0
1700500500000|2023-11-20 17:15:00|35078|35060|35084.5|35066.5|35085.5|35067.5|35076|35058|0
1700500800000|2023-11-20 17:20:00|35083.5|35065.5|35083.5|35065.5|35084.5|35066.5|35074|35056|0
1700501100000|2023-11-20 17:25:00|35083|35065|35079.5|35061.5|35084|35066|35076.5|35058.5|0
1700501400000|2023-11-20 17:30:00|35082.5|35064.5|35066|35048|35084.5|35066.5|35065.5|35047.5|0
1700501700000|2023-11-20 17:35:00|35064.5|35046.5|35071|35053|35073.5|35055.5|35062.5|35044.5|0
1700502000000|2023-11-20 17:40:00|35070.5|35052.5|35060.5|35042.5|35071.5|35053.5|35055|35037|0
1700502300000|2023-11-20 17:45:00|35060|35042|35068.5|35050.5|35073.5|35055.5|35051|35033|0
1700502600000|2023-11-20 17:50:00|35067.5|35049.5|35067|35049|35068.5|35050.5|35059.5|35041.5|0
1700502900000|2023-11-20 17:55:00|35066.5|35048.5|35071|35053|35076|35058|35062.5|35044.5|0
1700503200000|2023-11-20 18:00:00|35070.5|35052.5|35131|35113|35139|35121|35068.5|35050.5|0
1700503500000|2023-11-20 18:05:00|35132.5|35114.5|35127.5|35109.5|35133|35115|35113.5|35095.5|0
1700503800000|2023-11-20 18:10:00|35127|35109|35132.5|35114.5|35140.5|35122.5|35120|35102|0
1700504100000|2023-11-20 18:15:00|35132|35114|35124.5|35106.5|35134|35116|35121.5|35103.5|0
1700504400000|2023-11-20 18:20:00|35126.5|35108.5|35133|35115|35139.5|35121.5|35124.5|35106.5|0
1700504700000|2023-11-20 18:25:00|35133.5|35115.5|35131.5|35113.5|35141|35123|35127|35109|0
1700505000000|2023-11-20 18:30:00|35132|35114|35143.5|35125.5|35146.5|35128.5|35132|35114|0
1700505300000|2023-11-20 18:35:00|35144|35126|35141.5|35123.5|35146|35128|35137.5|35119.5|0
1700505600000|2023-11-20 18:40:00|35141|35123|35152.5|35134.5|35161.5|35143.5|35139.5|35121.5|0
1700505900000|2023-11-20 18:45:00|35151.5|35133.5|35152.5|35134.5|35155.5|35137.5|35146|35128|0
1700506200000|2023-11-20 18:50:00|35152|35134|35146.5|35128.5|35154.5|35136.5|35143.5|35125.5|0
1700506500000|2023-11-20 18:55:00|35147|35129|35153|35135|35158|35140|35145.5|35127.5|0
1700506800000|2023-11-20 19:00:00|35152.5|35134.5|35143|35125|35156.5|35138.5|35143|35125|0
1700507100000|2023-11-20 19:05:00|35143.5|35125.5|35147.5|35129.5|35150.5|35132.5|35139.5|35121.5|0
1700507400000|2023-11-20 19:10:00|35147|35129|35138.5|35120.5|35149|35131|35137.5|35119.5|0
1700507700000|2023-11-20 19:15:00|35139|35121|35132|35114|35147|35129|35127.5|35109.5|0
1700508000000|2023-11-20 19:20:00|35132.5|35114.5|35152|35134|35153|35135|35131.5|35113.5|0
1700508300000|2023-11-20 19:25:00|35151.5|35133.5|35148.5|35130.5|35156.5|35138.5|35143.5|35125.5|0
1700508600000|2023-11-20 19:30:00|35151.5|35133.5|35165|35147|35167|35149|35151|35133|0
1700508900000|2023-11-20 19:35:00|35164.5|35146.5|35169|35151|35169.5|35151.5|35163.5|35145.5|0
1700509200000|2023-11-20 19:40:00|35169.5|35151.5|35191|35173|35199|35181|35169.5|35151.5|0
1700509500000|2023-11-20 19:45:00|35192.5|35174.5|35195.5|35177.5|35208.5|35190.5|35189|35171|0
1700509800000|2023-11-20 19:50:00|35196|35178|35202.5|35184.5|35208|35190|35192|35174|0
1700510100000|2023-11-20 19:55:00|35203|35185|35196.5|35178.5|35207.5|35189.5|35193.5|35175.5|0
1700510400000|2023-11-20 20:00:00|35196|35178|35202.5|35184.5|35208.5|35190.5|35194.5|35176.5|0
1700510700000|2023-11-20 20:05:00|35202|35184|35216|35198|35216|35198|35195.5|35177.5|0
1700511000000|2023-11-20 20:10:00|35215.5|35197.5|35217.5|35199.5|35223|35205|35203|35185|0
1700511300000|2023-11-20 20:15:00|35216|35198|35213.5|35195.5|35216.5|35198.5|35201.5|35183.5|0
1700511600000|2023-11-20 20:20:00|35213|35195|35194|35176|35215|35197|35188|35170|0
1700511900000|2023-11-20 20:25:00|35193.5|35175.5|35227|35209|35230|35212|35193.5|35175.5|0
1700512200000|2023-11-20 20:30:00|35224|35206|35219|35201|35225.5|35207.5|35210|35192|0
1700512500000|2023-11-20 20:35:00|35218.5|35200.5|35226|35208|35230|35212|35211.5|35193.5|0
1700512800000|2023-11-20 20:40:00|35227.9|35209.9|35223.9|35205.9|35235.9|35217.9|35222.9|35204.9|0
1700513100000|2023-11-20 20:45:00|35222.4|35204.4|35197.4|35179.4|35222.9|35204.9|35196.9|35178.9|0
1700513400000|2023-11-20 20:50:00|35191.9|35173.9|35156.9|35138.9|35191.9|35173.9|35153.9|35135.9|0
1700513700000|2023-11-20 20:55:00|35153.9|35135.9|35169.9|35151.9|35175.9|35157.9|35140.4|35122.4|0
1700514000000|2023-11-20 21:00:00|35168.9|35150.9|35153.4|35135.4|35169.9|35151.9|35147.9|35129.9|0
1700514300000|2023-11-20 21:05:00|35152.9|35134.9|35143.9|35125.9|35159.9|35141.9|35142.9|35124.9|0
1700514600000|2023-11-20 21:10:00|35144.4|35126.4|35149.4|35131.4|35151.9|35133.9|35143.9|35125.9|0
1700514900000|2023-11-20 21:15:00|35149.9|35131.9|35156.4|35138.4|35157.4|35139.4|35148.9|35130.9|0
1700515200000|2023-11-20 21:20:00|35155.9|35137.9|35150.9|35132.9|35155.9|35137.9|35150.4|35132.4|0
1700515500000|2023-11-20 21:25:00|35150.4|35132.4|35149.9|35131.9|35151.4|35133.4|35146.4|35128.4|0
1700515800000|2023-11-20 21:30:00|35149.4|35131.4|35155.9|35137.9|35156.9|35138.9|35147.4|35129.4|0
1700516100000|2023-11-20 21:35:00|35155.4|35137.4|35156.9|35138.9|35159.9|35141.9|35154.9|35136.9|0
1700516400000|2023-11-20 21:40:00|35155.4|35137.4|35156.9|35138.9|35156.9|35138.9|35155.4|35137.4|0
1700516700000|2023-11-20 21:45:00|35157.9|35139.9|35160.4|35142.4|35162.9|35144.9|35156.4|35138.4|0
1700517000000|2023-11-20 21:50:00|35161.9|35143.9|35166.4|35148.4|35166.9|35148.9|35161.9|35143.9|0
1700517300000|2023-11-20 21:55:00|35165.9|35147.9|35165.4|35147.4|35168.4|35150.4|35165.4|35147.4|0
1700517600000|2023-11-20 22:00:00|35166.6|35148.6|35167.6|35149.6|35167.6|35149.6|35165.1|35147.1|0
1700517900000|2023-11-20 22:05:00|35167.4|35149.4|35170.8|35152.8|35170.8|35152.8|35167.4|35149.4|0
1700518200000|2023-11-20 22:10:00|35168.6|35150.6|35168.6|35150.6|35172|35154|35168.6|35150.6|0
1700518500000|2023-11-20 22:15:00|35168.5|35150.5|35169.8|35151.8|35170.6|35152.6|35168.5|35150.5|0
1700518800000|2023-11-20 22:20:00|35170.9|35152.9|35169.7|35151.7|35170.9|35152.9|35169.7|35151.7|0
1700519100000|2023-11-20 22:25:00|35169.8|35151.8|35170.8|35152.8|35170.8|35152.8|35169.8|35151.8|0
1700519400000|2023-11-20 22:30:00|35171.1|35153.1|35172.2|35154.2|35172.5|35154.5|35171|35153|0
1700519700000|2023-11-20 22:35:00|35172.3|35154.3|35173|35155|35173.3|35155.3|35171.9|35153.9|0
1700520000000|2023-11-20 22:40:00|35172.7|35154.7|35168.9|35150.9|35172.8|35154.8|35168.9|35150.9|0
1700520300000|2023-11-20 22:45:00|35169|35151|35169|35151|35170.1|35152.1|35168.8|35150.8|0
1700520600000|2023-11-20 22:50:00|35168.8|35150.8|35170.3|35152.3|35171.7|35153.7|35168.3|35150.3|0
1700520900000|2023-11-20 22:55:00|35170.5|35152.5|35170.8|35152.8|35170.8|35152.8|35170.5|35152.5|0
1700521200000|2023-11-20 23:00:00|35169.4|35151.4|35170.4|35152.4|35172.4|35154.4|35160.9|35142.9|0
1700521500000|2023-11-20 23:05:00|35169.9|35151.9|35176.4|35158.4|35178.4|35160.4|35169.4|35151.4|0
1700521800000|2023-11-20 23:10:00|35176.9|35158.9|35177.4|35159.4|35178.9|35160.9|35172.4|35154.4|0
1700522100000|2023-11-20 23:15:00|35175.4|35157.4|35170.4|35152.4|35176.9|35158.9|35168.4|35150.4|0
1700522400000|2023-11-20 23:20:00|35170.9|35152.9|35171.4|35153.4|35173.9|35155.9|35169.4|35151.4|0
1700522700000|2023-11-20 23:25:00|35170.9|35152.9|35171.4|35153.4|35173.4|35155.4|35170.4|35152.4|0
1700523000000|2023-11-20 23:30:00|35171.9|35153.9|35166.4|35148.4|35173.9|35155.9|35164.4|35146.4|0
1700523300000|2023-11-20 23:35:00|35167.9|35149.9|35175.4|35157.4|35175.9|35157.9|35167.9|35149.9|0
1700523600000|2023-11-20 23:40:00|35174.9|35156.9|35174.9|35156.9|35177.9|35159.9|35171.9|35153.9|0
1700523900000|2023-11-20 23:45:00|35175.9|35157.9|35178.9|35160.9|35178.9|35160.9|35172.4|35154.4|0
1700524200000|2023-11-20 23:50:00|35179.9|35161.9|35179.9|35161.9|35179.9|35161.9|35175.9|35157.9|0
1700524500000|2023-11-20 23:55:00|35178.9|35160.9|35178.4|35160.4|35179.9|35161.9|35177.4|35159.4|0
1700524800000|2023-11-21 00:00:00|35177.9|35159.9|35173.4|35155.4|35178.9|35160.9|35172.4|35154.4|0
1700525100000|2023-11-21 00:05:00|35173.9|35155.9|35169.4|35151.4|35174.4|35156.4|35167.9|35149.9|0
1700525400000|2023-11-21 00:10:00|35169.9|35151.9|35173.9|35155.9|35173.9|35155.9|35168.9|35150.9|0
1700525700000|2023-11-21 00:15:00|35175.4|35157.4|35178.4|35160.4|35180.9|35162.9|35173.9|35155.9|0
1700526000000|2023-11-21 00:20:00|35178.9|35160.9|35180.9|35162.9|35182.4|35164.4|35177.4|35159.4|0
1700526300000|2023-11-21 00:25:00|35179.9|35161.9|35182.6|35164.6|35184.1|35166.1|35179.9|35161.9|0
1700526600000|2023-11-21 00:30:00|35182.1|35164.1|35186.6|35168.6|35188.6|35170.6|35178.1|35160.1|0
1700526900000|2023-11-21 00:35:00|35187.6|35169.6|35189.1|35171.1|35190.6|35172.6|35185.6|35167.6|0
1700527200000|2023-11-21 00:40:00|35188.6|35170.6|35182.6|35164.6|35188.6|35170.6|35181.6|35163.6|0
1700527500000|2023-11-21 00:45:00|35183.1|35165.1|35191.6|35173.6|35192.1|35174.1|35182.1|35164.1|0
1700527800000|2023-11-21 00:50:00|35190.1|35172.1|35182.6|35164.6|35190.6|35172.6|35182.1|35164.1|0
1700528100000|2023-11-21 00:55:00|35182.1|35164.1|35181.6|35163.6|35183.6|35165.6|35178.6|35160.6|0
1700528400000|2023-11-21 01:00:00|35180.6|35162.6|35179.6|35161.6|35183.6|35165.6|35177.1|35159.1|0
1700528700000|2023-11-21 01:05:00|35179.1|35161.1|35180.1|35162.1|35182.1|35164.1|35177.1|35159.1|0
1700529000000|2023-11-21 01:10:00|35180.6|35162.6|35177.6|35159.6|35182.6|35164.6|35175.6|35157.6|0
1700529300000|2023-11-21 01:15:00|35178.6|35160.6|35179.6|35161.6|35184.1|35166.1|35177.6|35159.6|0
1700529600000|2023-11-21 01:20:00|35178.6|35160.6|35181.6|35163.6|35182.1|35164.1|35177.1|35159.1|0
1700529900000|2023-11-21 01:25:00|35181.1|35163.1|35188.1|35170.1|35188.6|35170.6|35179.1|35161.1|0
1700530200000|2023-11-21 01:30:00|35187.6|35169.6|35182.6|35164.6|35189.6|35171.6|35180.6|35162.6|0
1700530500000|2023-11-21 01:35:00|35182.1|35164.1|35184.1|35166.1|35184.6|35166.6|35178.6|35160.6|0
1700530800000|2023-11-21 01:40:00|35183.6|35165.6|35183.6|35165.6|35184.6|35166.6|35181.1|35163.1|0
1700531100000|2023-11-21 01:45:00|35183.1|35165.1|35182.6|35164.6|35187.1|35169.1|35182.6|35164.6|0
1700531400000|2023-11-21 01:50:00|35183.6|35165.6|35179.6|35161.6|35186.6|35168.6|35179.6|35161.6|0
1700531700000|2023-11-21 01:55:00|35179.1|35161.1|35181.4|35163.4|35184.9|35166.9|35178.6|35160.6|0
1700532000000|2023-11-21 02:00:00|35180.9|35162.9|35177.9|35159.9|35182.9|35164.9|35176.9|35158.9|0
1700532300000|2023-11-21 02:05:00|35178.4|35160.4|35179.4|35161.4|35181.9|35163.9|35177.4|35159.4|0
1700532600000|2023-11-21 02:10:00|35178.9|35160.9|35179.4|35161.4|35181.4|35163.4|35177.9|35159.9|0
1700532900000|2023-11-21 02:15:00|35179.9|35161.9|35176.9|35158.9|35181.9|35163.9|35175.9|35157.9|0
1700533200000|2023-11-21 02:20:00|35177.4|35159.4|35177.4|35159.4|35178.4|35160.4|35175.9|35157.9|0
1700533500000|2023-11-21 02:25:00|35177.9|35159.9|35173.4|35155.4|35178.9|35160.9|35171.9|35153.9|0
1700533800000|2023-11-21 02:30:00|35172.9|35154.9|35172.4|35154.4|35174.9|35156.9|35170.9|35152.9|0
1700534100000|2023-11-21 02:35:00|35172.9|35154.9|35179.9|35161.9|35181.4|35163.4|35172.9|35154.9|0
1700534400000|2023-11-21 02:40:00|35180.4|35162.4|35176.9|35158.9|35182.4|35164.4|35176.9|35158.9|0
1700534700000|2023-11-21 02:45:00|35176.4|35158.4|35180.9|35162.9|35183.4|35165.4|35175.9|35157.9|0
1700535000000|2023-11-21 02:50:00|35180.4|35162.4|35179.9|35161.9|35180.9|35162.9|35177.9|35159.9|0
1700535300000|2023-11-21 02:55:00|35180.4|35162.4|35184.4|35166.4|35186.4|35168.4|35179.4|35161.4|0
1700535600000|2023-11-21 03:00:00|35184.9|35166.9|35186.9|35168.9|35186.9|35168.9|35183.4|35165.4|0
1700535900000|2023-11-21 03:05:00|35187.9|35169.9|35184.9|35166.9|35189.9|35171.9|35184.4|35166.4|0
1700536200000|2023-11-21 03:10:00|35185.4|35167.4|35183.9|35165.9|35185.9|35167.9|35183.9|35165.9|0
1700536500000|2023-11-21 03:15:00|35184.4|35166.4|35183.4|35165.4|35186.9|35168.9|35182.9|35164.9|0
1700536800000|2023-11-21 03:20:00|35182.9|35164.9|35184.9|35166.9|35186.4|35168.4|35182.9|35164.9|0
1700537100000|2023-11-21 03:25:00|35184.4|35166.4|35182.9|35164.9|35184.4|35166.4|35181.9|35163.9|0
1700537400000|2023-11-21 03:30:00|35183.4|35165.4|35186.9|35168.9|35186.9|35168.9|35182.4|35164.4|0
1700537700000|2023-11-21 03:35:00|35186.4|35168.4|35191.4|35173.4|35191.9|35173.9|35185.9|35167.9|0
1700538000000|2023-11-21 03:40:00|35191.9|35173.9|35183.9|35165.9|35191.9|35173.9|35182.9|35164.9|0
1700538300000|2023-11-21 03:45:00|35184.4|35166.4|35178.9|35160.9|35184.4|35166.4|35177.9|35159.9|0
1700538600000|2023-11-21 03:50:00|35179.4|35161.4|35181.4|35163.4|35181.9|35163.9|35177.9|35159.9|0
1700538900000|2023-11-21 03:55:00|35180.9|35162.9|35181.4|35163.4|35184.4|35166.4|35179.9|35161.9|0
1700539200000|2023-11-21 04:00:00|35180.9|35162.9|35181.9|35163.9|35182.9|35164.9|35179.9|35161.9|0
1700539500000|2023-11-21 04:05:00|35182.4|35164.4|35182.4|35164.4|35183.9|35165.9|35181.9|35163.9|0
1700539800000|2023-11-21 04:10:00|35182.9|35164.9|35183.4|35165.4|35184.9|35166.9|35182.4|35164.4|0
1700540100000|2023-11-21 04:15:00|35182.4|35164.4|35181.4|35163.4|35183.9|35165.9|35180.9|35162.9|0
1700540400000|2023-11-21 04:20:00|35181.9|35163.9|35179.9|35161.9|35183.4|35165.4|35179.9|35161.9|0
1700540700000|2023-11-21 04:25:00|35180.4|35162.4|35180.9|35162.9|35181.4|35163.4|35178.9|35160.9|0
1700541000000|2023-11-21 04:30:00|35180.4|35162.4|35174.4|35156.4|35180.4|35162.4|35173.9|35155.9|0
1700541300000|2023-11-21 04:35:00|35174.9|35156.9|35172.9|35154.9|35174.9|35156.9|35169.9|35151.9|0
1700541600000|2023-11-21 04:40:00|35172.4|35154.4|35173.9|35155.9|35174.4|35156.4|35171.9|35153.9|0
1700541900000|2023-11-21 04:45:00|35175.4|35157.4|35173.9|35155.9|35175.4|35157.4|35172.9|35154.9|0
1700542200000|2023-11-21 04:50:00|35174.4|35156.4|35174.9|35156.9|35177.4|35159.4|35173.9|35155.9|0
1700542500000|2023-11-21 04:55:00|35175.4|35157.4|35174.9|35156.9|35176.4|35158.4|35174.4|35156.4|0
1700542800000|2023-11-21 05:00:00|35174.4|35156.4|35177.9|35159.9|35177.9|35159.9|35173.9|35155.9|0
1700543100000|2023-11-21 05:05:00|35178.4|35160.4|35175.9|35157.9|35181.9|35163.9|35174.9|35156.9|0
1700543400000|2023-11-21 05:10:00|35176.4|35158.4|35177.9|35159.9|35178.4|35160.4|35174.9|35156.9|0
1700543700000|2023-11-21 05:15:00|35177.4|35159.4|35176.4|35158.4|35178.9|35160.9|35175.4|35157.4|0
1700544000000|2023-11-21 05:20:00|35175.9|35157.9|35176.4|35158.4|35178.9|35160.9|35175.4|35157.4|0
1700544300000|2023-11-21 05:25:00|35175.9|35157.9|35171.4|35153.4|35176.9|35158.9|35169.4|35151.4|0
1700544600000|2023-11-21 05:30:00|35171.9|35153.9|35174.4|35156.4|35175.9|35157.9|35170.9|35152.9|0
1700544900000|2023-11-21 05:35:00|35172.4|35154.4|35176.4|35158.4|35176.4|35158.4|35169.9|35151.9|0
1700545200000|2023-11-21 05:40:00|35175.9|35157.9|35178.9|35160.9|35179.4|35161.4|35174.4|35156.4|0
1700545500000|2023-11-21 05:45:00|35177.9|35159.9|35181.9|35163.9|35184.9|35166.9|35177.9|35159.9|0
1700545800000|2023-11-21 05:50:00|35182.4|35164.4|35174.4|35156.4|35182.4|35164.4|35173.4|35155.4|0
1700546100000|2023-11-21 05:55:00|35173.9|35155.9|35171.4|35153.4|35174.4|35156.4|35167.9|35149.9|0
1700546400000|2023-11-21 06:00:00|35170.9|35152.9|35171.4|35153.4|35173.9|35155.9|35170.9|35152.9|0
1700546700000|2023-11-21 06:05:00|35171.9|35153.9|35170.4|35152.4|35172.9|35154.9|35168.9|35150.9|0
1700547000000|2023-11-21 06:10:00|35170.9|35152.9|35166.9|35148.9|35172.4|35154.4|35165.9|35147.9|0
1700547300000|2023-11-21 06:15:00|35167.9|35149.9|35159.9|35141.9|35168.4|35150.4|35159.4|35141.4|0
1700547600000|2023-11-21 06:20:00|35160.4|35142.4|35158.4|35140.4|35160.4|35142.4|35154.4|35136.4|0
1700547900000|2023-11-21 06:25:00|35157.9|35139.9|35163.4|35145.4|35164.9|35146.9|35157.4|35139.4|0
1700548200000|2023-11-21 06:30:00|35162.9|35144.9|35165.4|35147.4|35166.9|35148.9|35161.4|35143.4|0
1700548500000|2023-11-21 06:35:00|35164.9|35146.9|35166.4|35148.4|35166.9|35148.9|35162.9|35144.9|0
1700548800000|2023-11-21 06:40:00|35165.9|35147.9|35169.9|35151.9|35172.9|35154.9|35164.9|35146.9|0
1700549100000|2023-11-21 06:45:00|35169.4|35151.4|35170.4|35152.4|35170.9|35152.9|35166.4|35148.4|0
1700549400000|2023-11-21 06:50:00|35169.9|35151.9|35170.9|35152.9|35172.9|35154.9|35168.9|35150.9|0
1700549700000|2023-11-21 06:55:00|35171.4|35153.4|35172.9|35154.9|35174.4|35156.4|35169.9|35151.9|0
1700550000000|2023-11-21 07:00:00|35173.9|35155.9|35166.9|35148.9|35173.9|35155.9|35164.4|35146.4|0
1700550300000|2023-11-21 07:05:00|35166.4|35148.4|35170.9|35152.9|35172.9|35154.9|35165.9|35147.9|0
1700550600000|2023-11-21 07:10:00|35170.4|35152.4|35172.9|35154.9|35177.4|35159.4|35167.9|35149.9|0
1700550900000|2023-11-21 07:15:00|35173.4|35155.4|35168.9|35150.9|35175.4|35157.4|35168.4|35150.4|0
1700551200000|2023-11-21 07:20:00|35168.4|35150.4|35168.9|35150.9|35171.4|35153.4|35166.4|35148.4|0
1700551500000|2023-11-21 07:25:00|35169.4|35151.4|35169.4|35151.4|35171.9|35153.9|35164.4|35146.4|0
1700551800000|2023-11-21 07:30:00|35169.9|35151.9|35163.9|35145.9|35170.4|35152.4|35163.9|35145.9|0
1700552100000|2023-11-21 07:35:00|35164.9|35146.9|35159.4|35141.4|35165.9|35147.9|35157.4|35139.4|0
1700552400000|2023-11-21 07:40:00|35159.9|35141.9|35148.4|35130.4|35159.9|35141.9|35147.9|35129.9|0
1700552700000|2023-11-21 07:45:00|35148.9|35130.9|35145.4|35127.4|35149.4|35131.4|35144.9|35126.9|0
1700553000000|2023-11-21 07:50:00|35145.9|35127.9|35142.9|35124.9|35145.9|35127.9|35140.9|35122.9|0
1700553300000|2023-11-21 07:55:00|35143.4|35125.4|35137.4|35119.4|35145.9|35127.9|35136.9|35118.9|0
1700553600000|2023-11-21 08:00:00|35135.9|35117.9|35148.4|35130.4|35152.9|35134.9|35135.9|35117.9|0
1700553900000|2023-11-21 08:05:00|35148.9|35130.9|35149.4|35131.4|35158.4|35140.4|35147.9|35129.9|0
1700554200000|2023-11-21 08:10:00|35149.9|35131.9|35143.9|35125.9|35154.4|35136.4|35140.4|35122.4|0
1700554500000|2023-11-21 08:15:00|35144.4|35126.4|35146.4|35128.4|35153.4|35135.4|35141.9|35123.9|0
1700554800000|2023-11-21 08:20:00|35145.9|35127.9|35141.9|35123.9|35146.4|35128.4|35138.9|35120.9|0
1700555100000|2023-11-21 08:25:00|35141.4|35123.4|35149.9|35131.9|35155.4|35137.4|35139.9|35121.9|0
1700555400000|2023-11-21 08:30:00|35150.4|35132.4|35150.4|35132.4|35160.4|35142.4|35149.4|35131.4|0
1700555700000|2023-11-21 08:35:00|35149.9|35131.9|35139.9|35121.9|35149.9|35131.9|35137.9|35119.9|0
1700556000000|2023-11-21 08:40:00|35139.4|35121.4|35134.4|35116.4|35140.4|35122.4|35132.9|35114.9|0
1700556300000|2023-11-21 08:45:00|35134.9|35116.9|35134.9|35116.9|35140.4|35122.4|35130.9|35112.9|0
1700556600000|2023-11-21 08:50:00|35134.4|35116.4|35142.4|35124.4|35146.4|35128.4|35133.9|35115.9|0
1700556900000|2023-11-21 08:55:00|35141.9|35123.9|35135.4|35117.4|35144.9|35126.9|35132.9|35114.9|0
1700557200000|2023-11-21 09:00:00|35134.9|35116.9|35129.8|35111.8|35136.9|35118.9|35120.4|35102.4|0
1700557500000|2023-11-21 09:05:00|35129.3|35111.3|35126.9|35108.9|35132.9|35114.9|35125.9|35107.9|0
1700557800000|2023-11-21 09:10:00|35126.4|35108.4|35123.9|35105.9|35138.4|35120.4|35123.9|35105.9|0
1700558100000|2023-11-21 09:15:00|35124.4|35106.4|35131.9|35113.9|35133.9|35115.9|35122.9|35104.9|0
1700558400000|2023-11-21 09:20:00|35132.9|35114.9|35143.4|35125.4|35143.4|35125.4|35129.4|35111.4|0
1700558700000|2023-11-21 09:25:00|35142.9|35124.9|35139.9|35121.9|35143.9|35125.9|35138.4|35120.4|0
1700559000000|2023-11-21 09:30:00|35139.4|35121.4|35134.4|35116.4|35142.9|35124.9|35132.4|35114.4|0
1700559300000|2023-11-21 09:35:00|35134.9|35116.9|35142.9|35124.9|35145.4|35127.4|35134.4|35116.4|0
1700559600000|2023-11-21 09:40:00|35142.4|35124.4|35128.4|35110.4|35146.9|35128.9|35126.9|35108.9|0
1700559900000|2023-11-21 09:45:00|35127.9|35109.9|35118.4|35100.4|35128.9|35110.9|35117.9|35099.9|0
1700560200000|2023-11-21 09:50:00|35117.9|35099.9|35110.9|35092.9|35120.4|35102.4|35110.4|35092.4|0
1700560500000|2023-11-21 09:55:00|35111.4|35093.4|35111.9|35093.9|35114.4|35096.4|35109.9|35091.9|0
1700560800000|2023-11-21 10:00:00|35111.4|35093.4|35114.9|35096.9|35116.9|35098.9|35107.9|35089.9|0
1700561100000|2023-11-21 10:05:00|35114.4|35096.4|35106.9|35088.9|35118.4|35100.4|35106.4|35088.4|0
1700561400000|2023-11-21 10:10:00|35107.9|35089.9|35121.4|35103.4|35125.4|35107.4|35107.9|35089.9|0
1700561700000|2023-11-21 10:15:00|35120.9|35102.9|35122.4|35104.4|35123.9|35105.9|35118.9|35100.9|0
1700562000000|2023-11-21 10:20:00|35121.9|35103.9|35132.4|35114.4|35134.9|35116.9|35120.9|35102.9|0
1700562300000|2023-11-21 10:25:00|35132.9|35114.9|35129.4|35111.4|35133.4|35115.4|35125.9|35107.9|0
1700562600000|2023-11-21 10:30:00|35129.9|35111.9|35137.4|35119.4|35141.4|35123.4|35129.4|35111.4|0
1700562900000|2023-11-21 10:35:00|35136.9|35118.9|35136.4|35118.4|35139.4|35121.4|35134.9|35116.9|0
1700563200000|2023-11-21 10:40:00|35133.9|35115.9|35134.4|35116.4|35141.4|35123.4|35131.9|35113.9|0
1700563500000|2023-11-21 10:45:00|35133.9|35115.9|35131.4|35113.4|35134.4|35116.4|35130.4|35112.4|0
1700563800000|2023-11-21 10:50:00|35130.9|35112.9|35125.4|35107.4|35135.4|35117.4|35122.9|35104.9|0
1700564100000|2023-11-21 10:55:00|35125.9|35107.9|35123.9|35105.9|35127.9|35109.9|35122.9|35104.9|0
1700564400000|2023-11-21 11:00:00|35124.4|35106.4|35113.9|35095.9|35126.9|35108.9|35111.9|35093.9|0
1700564700000|2023-11-21 11:05:00|35113.4|35095.4|35106.9|35088.9|35116.9|35098.9|35106.9|35088.9|0
1700565000000|2023-11-21 11:10:00|35107.4|35089.4|35107.9|35089.9|35113.4|35095.4|35104.9|35086.9|0
1700565300000|2023-11-21 11:15:00|35108.4|35090.4|35107.4|35089.4|35110.9|35092.9|35103.9|35085.9|0
1700565600000|2023-11-21 11:20:00|35106.9|35088.9|35104.9|35086.9|35107.9|35089.9|35101.9|35083.9|0
1700565900000|2023-11-21 11:25:00|35104.4|35086.4|35107.4|35089.4|35110.9|35092.9|35101.9|35083.9|0
1700566200000|2023-11-21 11:30:00|35107.9|35089.9|35112.9|35094.9|35114.4|35096.4|35102.9|35084.9|0
1700566500000|2023-11-21 11:35:00|35113.4|35095.4|35124.9|35106.9|35126.9|35108.9|35112.4|35094.4|0
1700566800000|2023-11-21 11:40:00|35125.9|35107.9|35126.4|35108.4|35129.4|35111.4|35118.4|35100.4|0
1700567100000|2023-11-21 11:45:00|35126.9|35108.9|35123.4|35105.4|35131.9|35113.9|35122.9|35104.9|0
1700567400000|2023-11-21 11:50:00|35122.9|35104.9|35117.9|35099.9|35126.9|35108.9|35116.9|35098.9|0
1700567700000|2023-11-21 11:55:00|35118.4|35100.4|35113.4|35095.4|35118.4|35100.4|35108.9|35090.9|0
1700568000000|2023-11-21 12:00:00|35114.4|35096.4|35116.9|35098.9|35119.9|35101.9|35113.9|35095.9|0
1700568300000|2023-11-21 12:05:00|35117.4|35099.4|35112.4|35094.4|35120.9|35102.9|35109.4|35091.4|0
1700568600000|2023-11-21 12:10:00|35112.9|35094.9|35113.9|35095.9|35118.9|35100.9|35112.4|35094.4|0
1700568900000|2023-11-21 12:15:00|35113.4|35095.4|35117.9|35099.9|35122.9|35104.9|35108.9|35090.9|0
1700569200000|2023-11-21 12:20:00|35117.4|35099.4|35121.4|35103.4|35122.9|35104.9|35116.9|35098.9|0
1700569500000|2023-11-21 12:25:00|35120.9|35102.9|35129.9|35111.9|35131.4|35113.4|35120.9|35102.9|0
1700569800000|2023-11-21 12:30:00|35128.9|35110.9|35132.9|35114.9|35146.4|35128.4|35122.9|35104.9|0
1700570100000|2023-11-21 12:35:00|35132.4|35114.4|35124.9|35106.9|35140.4|35122.4|35123.4|35105.4|0
1700570400000|2023-11-21 12:40:00|35124.4|35106.4|35129.9|35111.9|35129.9|35111.9|35119.4|35101.4|0
1700570700000|2023-11-21 12:45:00|35130.4|35112.4|35127.4|35109.4|35130.4|35112.4|35119.4|35101.4|0
1700571000000|2023-11-21 12:50:00|35126.9|35108.9|35130.9|35112.9|35133.4|35115.4|35125.9|35107.9|0
1700571300000|2023-11-21 12:55:00|35131.4|35113.4|35120.9|35102.9|35131.4|35113.4|35119.4|35101.4|0
1700571600000|2023-11-21 13:00:00|35121.9|35103.9|35113.4|35095.4|35122.4|35104.4|35112.9|35094.9|0
1700571900000|2023-11-21 13:05:00|35112.9|35094.9|35116.4|35098.4|35117.4|35099.4|35110.4|35092.4|0
1700572200000|2023-11-21 13:10:00|35117.4|35099.4|35117.9|35099.9|35120.9|35102.9|35112.9|35094.9|0
1700572500000|2023-11-21 13:15:00|35118.9|35100.9|35125.4|35107.4|35127.4|35109.4|35116.4|35098.4|0
1700572800000|2023-11-21 13:20:00|35125.9|35107.9|35132.4|35114.4|35136.9|35118.9|35123.4|35105.4|0
1700573100000|2023-11-21 13:25:00|35132.9|35114.9|35123.9|35105.9|35133.4|35115.4|35121.4|35103.4|0
1700573400000|2023-11-21 13:30:00|35122.9|35104.9|35111.4|35093.4|35126.9|35108.9|35110.4|35092.4|0
1700573700000|2023-11-21 13:35:00|35111.9|35093.9|35114.4|35096.4|35120.4|35102.4|35107.9|35089.9|0
1700574000000|2023-11-21 13:40:00|35113.9|35095.9|35098.9|35080.9|35119.4|35101.4|35089.9|35071.9|0
1700574300000|2023-11-21 13:45:00|35099.4|35081.4|35095.4|35077.4|35107.9|35089.9|35092.4|35074.4|0
1700574600000|2023-11-21 13:50:00|35095.9|35077.9|35109.4|35091.4|35109.9|35091.9|35094.4|35076.4|0
1700574900000|2023-11-21 13:55:00|35108.9|35090.9|35099.9|35081.9|35108.9|35090.9|35093.4|35075.4|0
1700575200000|2023-11-21 14:00:00|35100.4|35082.4|35105.9|35087.9|35105.9|35087.9|35089.9|35071.9|0
1700575500000|2023-11-21 14:05:00|35106.9|35088.9|35127.9|35109.9|35128.4|35110.4|35103.4|35085.4|0
1700575800000|2023-11-21 14:10:00|35127.4|35109.4|35125.9|35107.9|35134.9|35116.9|35114.9|35096.9|0
1700576100000|2023-11-21 14:15:00|35125.4|35107.4|35124.9|35106.9|35131.9|35113.9|35124.4|35106.4|0
1700576400000|2023-11-21 14:20:00|35123.9|35105.9|35115.9|35097.9|35127.9|35109.9|35112.9|35094.9|0
1700576700000|2023-11-21 14:25:00|35119.9|35101.9|35128.4|35110.4|35132.9|35114.9|35112.9|35094.9|0
1700577000000|2023-11-21 14:30:00|35126.9|35108.9|35091.4|35073.4|35134.4|35116.4|35090.4|35072.4|0
1700577300000|2023-11-21 14:35:00|35088.9|35070.9|35054.9|35036.9|35088.9|35070.9|35051.9|35033.9|0
1700577600000|2023-11-21 14:40:00|35055.4|35037.4|35068.9|35050.9|35081.4|35063.4|35048.4|35030.4|0
1700577900000|2023-11-21 14:45:00|35067.9|35049.9|35081.7|35063.7|35087.2|35069.2|35058.7|35040.7|0
1700578200000|2023-11-21 14:50:00|35082.7|35064.7|35076.5|35058.5|35100.5|35082.5|35076.5|35058.5|0
1700578500000|2023-11-21 14:55:00|35077|35059|35079.5|35061.5|35082.5|35064.5|35062.5|35044.5|0
1700578800000|2023-11-21 15:00:00|35080.5|35062.5|35079.5|35061.5|35093.5|35075.5|35072|35054|0
1700579100000|2023-11-21 15:05:00|35080.5|35062.5|35082.5|35064.5|35086.5|35068.5|35068.5|35050.5|0
1700579400000|2023-11-21 15:10:00|35083|35065|35073|35055|35083.5|35065.5|35065.5|35047.5|0
1700579700000|2023-11-21 15:15:00|35073.5|35055.5|35103.5|35085.5|35103.5|35085.5|35073|35055|0
1700580000000|2023-11-21 15:20:00|35103.9|35085.9|35082.9|35064.9|35104.9|35086.9|35081.9|35063.9|0
1700580300000|2023-11-21 15:25:00|35081.9|35063.9|35067.9|35049.9|35084.9|35066.9|35054.4|35036.4|0
1700580600000|2023-11-21 15:30:00|35068.9|35050.9|35064.9|35046.9|35071.9|35053.9|35051.9|35033.9|0
1700580900000|2023-11-21 15:35:00|35063.4|35045.4|35056.9|35038.9|35075.4|35057.4|35052.9|35034.9|0
1700581200000|2023-11-21 15:40:00|35057.9|35039.9|35067.4|35049.4|35073.4|35055.4|35054.9|35036.9|0
1700581500000|2023-11-21 15:45:00|35064.4|35046.4|35078.9|35060.9|35080.4|35062.4|35058.9|35040.9|0
1700581800000|2023-11-21 15:50:00|35079.4|35061.4|35079.4|35061.4|35086.9|35068.9|35068.4|35050.4|0
1700582100000|2023-11-21 15:55:00|35078.9|35060.9|35093.9|35075.9|35094.9|35076.9|35069.9|35051.9|0
1700582400000|2023-11-21 16:00:00|35094.4|35076.4|35109.9|35091.9|35109.9|35091.9|35090.4|35072.4|0
1700582700000|2023-11-21 16:05:00|35108.9|35090.9|35101.9|35083.9|35109.9|35091.9|35091.9|35073.9|0
1700583000000|2023-11-21 16:10:00|35102.4|35084.4|35082.4|35064.4|35103.9|35085.9|35081.9|35063.9|0
1700583300000|2023-11-21 16:15:00|35083.4|35065.4|35074.9|35056.9|35087.9|35069.9|35069.9|35051.9|0
1700583600000|2023-11-21 16:20:00|35073.9|35055.9|35078.4|35060.4|35081.9|35063.9|35065.4|35047.4|0
1700583900000|2023-11-21 16:25:00|35077.9|35059.9|35068.9|35050.9|35080.4|35062.4|35062.4|35044.4|0
1700584200000|2023-11-21 16:30:00|35066.4|35048.4|35081.4|35063.4|35082.9|35064.9|35062.4|35044.4|0
1700584500000|2023-11-21 16:35:00|35080.9|35062.9|35068.9|35050.9|35081.9|35063.9|35067.9|35049.9|0
1700584800000|2023-11-21 16:40:00|35070.9|35052.9|35058.4|35040.4|35073.4|35055.4|35049.9|35031.9|0
1700585100000|2023-11-21 16:45:00|35058.9|35040.9|35073.4|35055.4|35073.9|35055.9|35051.9|35033.9|0
1700585400000|2023-11-21 16:50:00|35071.9|35053.9|35079.4|35061.4|35081.9|35063.9|35071.9|35053.9|0
1700585700000|2023-11-21 16:55:00|35079.9|35061.9|35082.9|35064.9|35084.4|35066.4|35074.9|35056.9|0
1700586000000|2023-11-21 17:00:00|35084.4|35066.4|35080.4|35062.4|35088.9|35070.9|35074.9|35056.9|0
1700586300000|2023-11-21 17:05:00|35079.9|35061.9|35081.4|35063.4|35083.9|35065.9|35072.9|35054.9|0
1700586600000|2023-11-21 17:10:00|35081.9|35063.9|35091.4|35073.4|35094.4|35076.4|35078.4|35060.4|0
1700586900000|2023-11-21 17:15:00|35090.9|35072.9|35079.9|35061.9|35095.9|35077.9|35076.9|35058.9|0
1700587200000|2023-11-21 17:20:00|35078.9|35060.9|35083.4|35065.4|35085.4|35067.4|35074.9|35056.9|0
1700587500000|2023-11-21 17:25:00|35082.9|35064.9|35096.9|35078.9|35097.9|35079.9|35081.9|35063.9|0
1700587800000|2023-11-21 17:30:00|35097.9|35079.9|35101.9|35083.9|35106.4|35088.4|35096.9|35078.9|0
1700588100000|2023-11-21 17:35:00|35101.4|35083.4|35099.9|35081.9|35102.4|35084.4|35089.9|35071.9|0
1700588400000|2023-11-21 17:40:00|35100.4|35082.4|35100.4|35082.4|35102.9|35084.9|35090.9|35072.9|0
1700588700000|2023-11-21 17:45:00|35100.9|35082.9|35104.9|35086.9|35107.9|35089.9|35097.9|35079.9|0
1700589000000|2023-11-21 17:50:00|35105.9|35087.9|35108.4|35090.4|35110.9|35092.9|35104.9|35086.9|0
1700589300000|2023-11-21 17:55:00|35107.9|35089.9|35108.4|35090.4|35113.9|35095.9|35103.9|35085.9|0
1700589600000|2023-11-21 18:00:00|35109.3|35091.3|35088.8|35070.8|35111.3|35093.3|35081.8|35063.8|0
1700589900000|2023-11-21 18:05:00|35090.3|35072.3|35096.3|35078.3|35096.3|35078.3|35081.3|35063.3|0
1700590200000|2023-11-21 18:10:00|35095.8|35077.8|35081.3|35063.3|35097.3|35079.3|35078.3|35060.3|0
1700590500000|2023-11-21 18:15:00|35079.3|35061.3|35086.3|35068.3|35092.8|35074.8|35072.3|35054.3|0
1700590800000|2023-11-21 18:20:00|35085.3|35067.3|35071.3|35053.3|35089.3|35071.3|35069.3|35051.3|0
1700591100000|2023-11-21 18:25:00|35070.8|35052.8|35075.3|35057.3|35079.3|35061.3|35063.8|35045.8|0
1700591400000|2023-11-21 18:30:00|35076.3|35058.3|35097.8|35079.8|35099.8|35081.8|35073.8|35055.8|0
1700591700000|2023-11-21 18:35:00|35098.3|35080.3|35096.8|35078.8|35098.8|35080.8|35086.8|35068.8|0
1700592000000|2023-11-21 18:40:00|35096.3|35078.3|35102.3|35084.3|35106.8|35088.8|35092.8|35074.8|0
1700592300000|2023-11-21 18:45:00|35103.8|35085.8|35109.3|35091.3|35110.3|35092.3|35099.8|35081.8|0
1700592600000|2023-11-21 18:50:00|35108.3|35090.3|35115.3|35097.3|35120.3|35102.3|35106.3|35088.3|0
1700592900000|2023-11-21 18:55:00|35116.3|35098.3|35094.3|35076.3|35118.8|35100.8|35092.3|35074.3|0
1700593200000|2023-11-21 19:00:00|35093.3|35075.3|35098.8|35080.8|35106.3|35088.3|35069.3|35051.3|0
1700593500000|2023-11-21 19:05:00|35100.3|35082.3|35086.8|35068.8|35103.3|35085.3|35082.3|35064.3|0
1700593800000|2023-11-21 19:10:00|35086.3|35068.3|35096.8|35078.8|35101.3|35083.3|35077.8|35059.8|0
1700594100000|2023-11-21 19:15:00|35096.3|35078.3|35090.8|35072.8|35107.3|35089.3|35081.3|35063.3|0
1700594400000|2023-11-21 19:20:00|35090.3|35072.3|35087.3|35069.3|35092.8|35074.8|35081.8|35063.8|0
1700594700000|2023-11-21 19:25:00|35086.8|35068.8|35094.3|35076.3|35097.3|35079.3|35079.3|35061.3|0
1700595000000|2023-11-21 19:30:00|35095.3|35077.3|35088.3|35070.3|35095.8|35077.8|35077.3|35059.3|0
1700595300000|2023-11-21 19:35:00|35087.8|35069.8|35080.3|35062.3|35093.3|35075.3|35076.8|35058.8|0
1700595600000|2023-11-21 19:40:00|35080.8|35062.8|35074.3|35056.3|35084.3|35066.3|35067.3|35049.3|0
1700595900000|2023-11-21 19:45:00|35073.3|35055.3|35080.3|35062.3|35084.3|35066.3|35072.3|35054.3|0
1700596200000|2023-11-21 19:50:00|35081.3|35063.3|35074.2|35056.2|35081.3|35063.3|35060.3|35042.3|0
1700596500000|2023-11-21 19:55:00|35074.7|35056.7|35094|35076|35097.5|35079.5|35070|35052|0
1700596800000|2023-11-21 20:00:00|35095|35077|35108.5|35090.5|35114.5|35096.5|35095|35077|0
1700597100000|2023-11-21 20:05:00|35108|35090|35097|35079|35112.5|35094.5|35096|35078|0
1700597400000|2023-11-21 20:10:00|35097.5|35079.5|35096.5|35078.5|35113.5|35095.5|35096.5|35078.5|0
1700597700000|2023-11-21 20:15:00|35097|35079|35096|35078|35105|35087|35092|35074|0
1700598000000|2023-11-21 20:20:00|35095.5|35077.5|35087|35069|35098.5|35080.5|35082.5|35064.5|0
1700598300000|2023-11-21 20:25:00|35086|35068|35084|35066|35090.5|35072.5|35070|35052|0
1700598600000|2023-11-21 20:30:00|35085|35067|35076|35058|35085.5|35067.5|35061.5|35043.5|0
1700598900000|2023-11-21 20:35:00|35074|35056|35087|35069|35089|35071|35073|35055|0
1700599200000|2023-11-21 20:40:00|35087.5|35069.5|35088|35070|35093.5|35075.5|35084.5|35066.5|0
1700599500000|2023-11-21 20:45:00|35089.5|35071.5|35103.5|35085.5|35103.5|35085.5|35080.5|35062.5|0
1700599800000|2023-11-21 20:50:00|35104.5|35086.5|35107|35089|35113|35095|35096|35078|0
1700600100000|2023-11-21 20:55:00|35108|35090|35100|35082|35108|35090|35089|35071|0
1700600400000|2023-11-21 21:00:00|35098|35080|35081|35063|35098|35080|35077|35059|0
1700600700000|2023-11-21 21:05:00|35080.5|35062.5|35073|35055|35082|35064|35067.5|35049.5|0
1700601000000|2023-11-21 21:10:00|35073.5|35055.5|35068.5|35050.5|35077.5|35059.5|35067|35049|0
1700601300000|2023-11-21 21:15:00|35069|35051|35074.5|35056.5|35078|35060|35068|35050|0
1700601600000|2023-11-21 21:20:00|35074|35056|35083|35065|35095|35077|35068.5|35050.5|0
1700601900000|2023-11-21 21:25:00|35083.5|35065.5|35081|35063|35089|35071|35076.5|35058.5|0
1700602200000|2023-11-21 21:30:00|35081.5|35063.5|35081|35063|35085|35067|35077.5|35059.5|0
1700602500000|2023-11-21 21:35:00|35081.5|35063.5|35089.5|35071.5|35093.5|35075.5|35080|35062|0
1700602800000|2023-11-21 21:40:00|35089|35071|35085.5|35067.5|35089|35071|35082|35064|0
1700603100000|2023-11-21 21:45:00|35086|35068|35089.5|35071.5|35090.5|35072.5|35080.5|35062.5|0
1700603400000|2023-11-21 21:50:00|35088.5|35070.5|35095|35077|35097.5|35079.5|35086.5|35068.5|0
1700603700000|2023-11-21 21:55:00|35095.5|35077.5|35098.1|35080.1|35105.5|35087.5|35094.5|35076.5|0
1700604000000|2023-11-21 22:00:00|35101.7|35083.7|35103.9|35085.9|35107.7|35089.7|35101.7|35083.7|0
1700604300000|2023-11-21 22:05:00|35107.5|35089.5|35104.9|35086.9|35113.2|35095.2|35103.5|35085.5|0
1700604600000|2023-11-21 22:10:00|35105|35087|35104.1|35086.1|35106.6|35088.6|35103.5|35085.5|0
1700604900000|2023-11-21 22:15:00|35106.6|35088.6|35107.9|35089.9|35109.9|35091.9|35104.3|35086.3|0
1700605200000|2023-11-21 22:20:00|35108.2|35090.2|35099.1|35081.1|35110.9|35092.9|35098.5|35080.5|0
1700605500000|2023-11-21 22:25:00|35099.3|35081.3|35098.4|35080.4|35099.3|35081.3|35091.1|35073.1|0
1700605800000|2023-11-21 22:30:00|35102.1|35084.1|35103.7|35085.7|35103.7|35085.7|35100.2|35082.2|0
1700606700000|2023-11-21 22:45:00|35103.8|35085.8|35103.3|35085.3|35103.8|35085.8|35099.3|35081.3|0
1700607000000|2023-11-21 22:50:00|35103.8|35085.8|35108.9|35090.9|35115.1|35097.1|35103.8|35085.8|0
1700607300000|2023-11-21 22:55:00|35108.6|35090.6|35106.8|35088.8|35108.6|35090.6|35103.1|35085.1|0
1700607600000|2023-11-21 23:00:00|35094.5|35076.5|35090.3|35072.3|35098.8|35080.8|35089.8|35071.8|0
1700607900000|2023-11-21 23:05:00|35090.8|35072.8|35081.8|35063.8|35092.3|35074.3|35080.8|35062.8|0
1700608200000|2023-11-21 23:10:00|35081.3|35063.3|35084.3|35066.3|35085.8|35067.8|35081.3|35063.3|0
1700608500000|2023-11-21 23:15:00|35083.8|35065.8|35079.8|35061.8|35084.8|35066.8|35079.3|35061.3|0
1700608800000|2023-11-21 23:20:00|35080.3|35062.3|35079.8|35061.8|35080.8|35062.8|35077.3|35059.3|0
1700609100000|2023-11-21 23:25:00|35080.3|35062.3|35081.3|35063.3|35082.8|35064.8|35078.3|35060.3|0
1700609400000|2023-11-21 23:30:00|35081.8|35063.8|35081.3|35063.3|35085.3|35067.3|35081.3|35063.3|0
1700609700000|2023-11-21 23:35:00|35081.8|35063.8|35084.3|35066.3|35086.3|35068.3|35080.3|35062.3|0
1700610000000|2023-11-21 23:40:00|35083.8|35065.8|35082.8|35064.8|35084.3|35066.3|35079.8|35061.8|0
1700610300000|2023-11-21 23:45:00|35083.3|35065.3|35081.8|35063.8|35085.3|35067.3|35080.8|35062.8|0
1700610600000|2023-11-21 23:50:00|35081.3|35063.3|35083.3|35065.3|35083.3|35065.3|35080.3|35062.3|0
1700610900000|2023-11-21 23:55:00|35083.8|35065.8|35089.3|35071.3|35089.8|35071.8|35083.3|35065.3|0
1700611200000|2023-11-22 00:00:00|35088.3|35070.3|35093.8|35075.8|35094.3|35076.3|35087.3|35069.3|0
1700611500000|2023-11-22 00:05:00|35094.3|35076.3|35100.8|35082.8|35101.8|35083.8|35093.3|35075.3|0
1700611800000|2023-11-22 00:10:00|35101.3|35083.3|35102.8|35084.8|35103.3|35085.3|35098.3|35080.3|0
1700612100000|2023-11-22 00:15:00|35102.3|35084.3|35102.3|35084.3|35103.3|35085.3|35097.3|35079.3|0
1700612400000|2023-11-22 00:20:00|35102.8|35084.8|35102.8|35084.8|35105.8|35087.8|35099.8|35081.8|0
1700612700000|2023-11-22 00:25:00|35102.3|35084.3|35104.3|35086.3|35105.3|35087.3|35100.8|35082.8|0
1700613000000|2023-11-22 00:30:00|35104.8|35086.8|35105.3|35087.3|35106.3|35088.3|35102.3|35084.3|0
1700613300000|2023-11-22 00:35:00|35105.8|35087.8|35099.8|35081.8|35105.8|35087.8|35097.3|35079.3|0
1700613600000|2023-11-22 00:40:00|35100.3|35082.3|35100.3|35082.3|35100.3|35082.3|35098.3|35080.3|0
1700613900000|2023-11-22 00:45:00|35099.8|35081.8|35098.8|35080.8|35100.3|35082.3|35097.3|35079.3|0
1700614200000|2023-11-22 00:50:00|35098.3|35080.3|35100.8|35082.8|35102.3|35084.3|35097.3|35079.3|0
1700614500000|2023-11-22 00:55:00|35100.3|35082.3|35104.3|35086.3|35107.8|35089.8|35099.8|35081.8|0
1700614800000|2023-11-22 01:00:00|35104.8|35086.8|35104.3|35086.3|35109.3|35091.3|35101.8|35083.8|0
1700615100000|2023-11-22 01:05:00|35104.8|35086.8|35104.3|35086.3|35106.3|35088.3|35101.3|35083.3|0
1700615400000|2023-11-22 01:10:00|35103.8|35085.8|35106.3|35088.3|35109.3|35091.3|35102.8|35084.8|0
1700615700000|2023-11-22 01:15:00|35106.8|35088.8|35113.3|35095.3|35115.3|35097.3|35106.8|35088.8|0
1700616000000|2023-11-22 01:20:00|35112.8|35094.8|35111.3|35093.3|35113.8|35095.8|35109.3|35091.3|0
1700616300000|2023-11-22 01:25:00|35110.3|35092.3|35119.3|35101.3|35119.3|35101.3|35110.3|35092.3|0
1700616600000|2023-11-22 01:30:00|35119.8|35101.8|35124.5|35106.5|35125.5|35107.5|35116.8|35098.8|0
1700616900000|2023-11-22 01:35:00|35124|35106|35127.5|35109.5|35130|35112|35122|35104|0
1700617200000|2023-11-22 01:40:00|35127|35109|35127.5|35109.5|35129|35111|35125.5|35107.5|0
1700617500000|2023-11-22 01:45:00|35128|35110|35131.5|35113.5|35132|35114|35128|35110|0
1700617800000|2023-11-22 01:50:00|35131|35113|35134.5|35116.5|35135|35117|35127.5|35109.5|0
1700618100000|2023-11-22 01:55:00|35135|35117|35131|35113|35137|35119|35130.5|35112.5|0
1700618400000|2023-11-22 02:00:00|35130.5|35112.5|35127|35109|35131|35113|35127|35109|0
1700618700000|2023-11-22 02:05:00|35127.5|35109.5|35125|35107|35130|35112|35125|35107|0
1700619000000|2023-11-22 02:10:00|35125.5|35107.5|35129|35111|35129.5|35111.5|35122.5|35104.5|0
1700619300000|2023-11-22 02:15:00|35128.5|35110.5|35130|35112|35131|35113|35127|35109|0
1700619600000|2023-11-22 02:20:00|35129.5|35111.5|35130.5|35112.5|35133|35115|35129.5|35111.5|0
1700619900000|2023-11-22 02:25:00|35131|35113|35132.5|35114.5|35133|35115|35128|35110|0
1700620200000|2023-11-22 02:30:00|35132|35114|35143|35125|35144|35126|35132|35114|0
1700620500000|2023-11-22 02:35:00|35143.5|35125.5|35153.5|35135.5|35155|35137|35142|35124|0
1700620800000|2023-11-22 02:40:00|35153|35135|35146|35128|35153.5|35135.5|35145|35127|0
1700621100000|2023-11-22 02:45:00|35145|35127|35149.5|35131.5|35150.5|35132.5|35144|35126|0
1700621400000|2023-11-22 02:50:00|35149|35131|35149|35131|35154.5|35136.5|35148|35130|0
1700621700000|2023-11-22 02:55:00|35149.5|35131.5|35148.5|35130.5|35150.5|35132.5|35147|35129|0
1700622000000|2023-11-22 03:00:00|35148|35130|35149.5|35131.5|35150|35132|35145|35127|0
1700622300000|2023-11-22 03:05:00|35149|35131|35143|35125|35150|35132|35142|35124|0
1700622600000|2023-11-22 03:10:00|35144|35126|35145|35127|35146.5|35128.5|35141.5|35123.5|0
1700622900000|2023-11-22 03:15:00|35143|35125|35141|35123|35144|35126|35140|35122|0
1700623200000|2023-11-22 03:20:00|35141.5|35123.5|35140.5|35122.5|35144|35126|35139.5|35121.5|0
1700623500000|2023-11-22 03:25:00|35140|35122|35140|35122|35141.5|35123.5|35139|35121|0
1700623800000|2023-11-22 03:30:00|35139.5|35121.5|35138.5|35120.5|35142|35124|35138|35120|0
1700624100000|2023-11-22 03:35:00|35138|35120|35134|35116|35138.5|35120.5|35131.5|35113.5|0
1700624400000|2023-11-22 03:40:00|35134.5|35116.5|35140|35122|35141|35123|35134|35116|0
1700624700000|2023-11-22 03:45:00|35139|35121|35138|35120|35140.5|35122.5|35137.5|35119.5|0
1700625000000|2023-11-22 03:50:00|35138.5|35120.5|35135|35117|35138.5|35120.5|35135|35117|0
1700625300000|2023-11-22 03:55:00|35135.5|35117.5|35137|35119|35138|35120|35135.5|35117.5|0
1700625600000|2023-11-22 04:00:00|35135.5|35117.5|35132|35114|35137|35119|35132|35114|0
1700625900000|2023-11-22 04:05:00|35131.5|35113.5|35138.5|35120.5|35138.5|35120.5|35131.5|35113.5|0
1700626200000|2023-11-22 04:10:00|35138|35120|35138|35120|35140|35122|35137|35119|0
1700626500000|2023-11-22 04:15:00|35137.5|35119.5|35137.5|35119.5|35141.5|35123.5|35136|35118|0
1700626800000|2023-11-22 04:20:00|35137|35119|35140|35122|35143|35125|35137|35119|0
1700627100000|2023-11-22 04:25:00|35140.5|35122.5|35140|35122|35141.5|35123.5|35138|35120|0
1700627400000|2023-11-22 04:30:00|35139|35121|35139.5|35121.5|35141|35123|35138|35120|0
1700627700000|2023-11-22 04:35:00|35139|35121|35138|35120|35141|35123|35137|35119|0
1700628000000|2023-11-22 04:40:00|35137.5|35119.5|35142.5|35124.5|35143|35125|35137|35119|0
1700628300000|2023-11-22 04:45:00|35142|35124|35141|35123|35143|35125|35140|35122|0
1700628600000|2023-11-22 04:50:00|35140|35122|35143|35125|35143|35125|35140|35122|0
1700628900000|2023-11-22 04:55:00|35142.5|35124.5|35143.5|35125.5|35144|35126|35141|35123|0
1700629200000|2023-11-22 05:00:00|35143|35125|35146|35128|35148|35130|35141|35123|0
1700629500000|2023-11-22 05:05:00|35146.5|35128.5|35150|35132|35151|35133|35146|35128|0
1700629800000|2023-11-22 05:10:00|35150.5|35132.5|35147.5|35129.5|35153|35135|35147|35129|0
1700630100000|2023-11-22 05:15:00|35147|35129|35141|35123|35147|35129|35138|35120|0
1700630400000|2023-11-22 05:20:00|35141.5|35123.5|35134|35116|35142|35124|35133|35115|0
1700630700000|2023-11-22 05:25:00|35133|35115|35136.5|35118.5|35138|35120|35133|35115|0
1700631000000|2023-11-22 05:30:00|35136|35118|35137.5|35119.5|35138.5|35120.5|35134.5|35116.5|0
1700631300000|2023-11-22 05:35:00|35137|35119|35134|35116|35140|35122|35134|35116|0
1700631600000|2023-11-22 05:40:00|35135|35117|35133.5|35115.5|35137|35119|35133|35115|0
1700631900000|2023-11-22 05:45:00|35133|35115|35133|35115|35133.5|35115.5|35130|35112|0
1700632200000|2023-11-22 05:50:00|35133.5|35115.5|35128|35110|35134|35116|35127.5|35109.5|0
1700632500000|2023-11-22 05:55:00|35127.5|35109.5|35129.5|35111.5|35133|35115|35127.5|35109.5|0
1700632800000|2023-11-22 06:00:00|35129|35111|35122|35104|35132.5|35114.5|35122|35104|0
1700633100000|2023-11-22 06:05:00|35122.5|35104.5|35117|35099|35125.5|35107.5|35116.5|35098.5|0
1700633400000|2023-11-22 06:10:00|35116.5|35098.5|35121.5|35103.5|35123.5|35105.5|35114.5|35096.5|0
1700633700000|2023-11-22 06:15:00|35122|35104|35122.5|35104.5|35124|35106|35120.5|35102.5|0
1700634000000|2023-11-22 06:20:00|35122|35104|35122.5|35104.5|35127|35109|35121.5|35103.5|0
1700634300000|2023-11-22 06:25:00|35122|35104|35121|35103|35124|35106|35120|35102|0
1700634600000|2023-11-22 06:30:00|35122.5|35104.5|35122|35104|35126.5|35108.5|35121|35103|0
1700634900000|2023-11-22 06:35:00|35121.5|35103.5|35124|35106|35125|35107|35119|35101|0
1700635200000|2023-11-22 06:40:00|35123.5|35105.5|35126|35108|35127.5|35109.5|35122.5|35104.5|0
1700635500000|2023-11-22 06:45:00|35126.5|35108.5|35121.5|35103.5|35127|35109|35121|35103|0
1700635800000|2023-11-22 06:50:00|35121|35103|35122|35104|35124|35106|35117.5|35099.5|0
1700636100000|2023-11-22 06:55:00|35122.5|35104.5|35127.5|35109.5|35131.5|35113.5|35122|35104|0
1700636400000|2023-11-22 07:00:00|35129|35111|35131|35113|35132.5|35114.5|35126|35108|0
1700636700000|2023-11-22 07:05:00|35130.5|35112.5|35130.5|35112.5|35131|35113|35126|35108|0
1700637000000|2023-11-22 07:10:00|35131|35113|35128.5|35110.5|35132|35114|35127.5|35109.5|0
1700637300000|2023-11-22 07:15:00|35128|35110|35126.5|35108.5|35129|35111|35124|35106|0
1700637600000|2023-11-22 07:20:00|35126|35108|35127.5|35109.5|35128.5|35110.5|35123|35105|0
1700637900000|2023-11-22 07:25:00|35128|35110|35126|35108|35129.5|35111.5|35125|35107|0
1700638200000|2023-11-22 07:30:00|35126.5|35108.5|35127|35109|35127|35109|35121.5|35103.5|0
1700638500000|2023-11-22 07:35:00|35127.5|35109.5|35129|35111|35132|35114|35127|35109|0
1700638800000|2023-11-22 07:40:00|35128.5|35110.5|35130|35112|35132|35114|35127|35109|0
1700639100000|2023-11-22 07:45:00|35128|35110|35137|35119|35137|35119|35126|35108|0
1700639400000|2023-11-22 07:50:00|35136.5|35118.5|35146|35128|35147.5|35129.5|35136|35118|0
1700639700000|2023-11-22 07:55:00|35146.5|35128.5|35142|35124|35151.5|35133.5|35142|35124|0
1700640000000|2023-11-22 08:00:00|35140|35122|35149.5|35131.5|35156|35138|35139.5|35121.5|0
1700640300000|2023-11-22 08:05:00|35149|35131|35149.5|35131.5|35154|35136|35145.5|35127.5|0
1700640600000|2023-11-22 08:10:00|35149|35131|35157|35139|35157|35139|35145.5|35127.5|0
1700640900000|2023-11-22 08:15:00|35156.5|35138.5|35149.5|35131.5|35156.5|35138.5|35148|35130|0
1700641200000|2023-11-22 08:20:00|35150.5|35132.5|35150.5|35132.5|35154|35136|35148|35130|0
1700641500000|2023-11-22 08:25:00|35150|35132|35151.5|35133.5|35156|35138|35148.5|35130.5|0
1700641800000|2023-11-22 08:30:00|35152|35134|35157|35139|35159.5|35141.5|35151.5|35133.5|0
1700642100000|2023-11-22 08:35:00|35156.5|35138.5|35139|35121|35157.5|35139.5|35135|35117|0
1700642400000|2023-11-22 08:40:00|35139.5|35121.5|35145|35127|35146|35128|35129|35111|0
1700642700000|2023-11-22 08:45:00|35144.5|35126.5|35136|35118|35146.5|35128.5|35136|35118|0
1700643000000|2023-11-22 08:50:00|35136.5|35118.5|35138.5|35120.5|35139.5|35121.5|35129.5|35111.5|0
1700643300000|2023-11-22 08:55:00|35138|35120|35152.5|35134.5|35152.5|35134.5|35136|35118|0
1700643600000|2023-11-22 09:00:00|35151|35133|35152.5|35134.5|35157|35139|35147.5|35129.5|0
1700643900000|2023-11-22 09:05:00|35153|35135|35168|35150|35170|35152|35151|35133|0
1700644200000|2023-11-22 09:10:00|35169|35151|35160.5|35142.5|35170|35152|35159|35141|0
1700644500000|2023-11-22 09:15:00|35161|35143|35147|35129|35162|35144|35146.5|35128.5|0
1700644800000|2023-11-22 09:20:00|35147.5|35129.5|35145|35127|35149.5|35131.5|35139|35121|0
1700645100000|2023-11-22 09:25:00|35144|35126|35145|35127|35149|35131|35142|35124|0
1700645400000|2023-11-22 09:30:00|35144.5|35126.5|35139|35121|35148.5|35130.5|35138|35120|0
1700645700000|2023-11-22 09:35:00|35138.5|35120.5|35141|35123|35142|35124|35134.5|35116.5|0
1700646000000|2023-11-22 09:40:00|35143|35125|35148|35130|35148.5|35130.5|35134|35116|0
1700646300000|2023-11-22 09:45:00|35147.5|35129.5|35140.5|35122.5|35148.5|35130.5|35140|35122|0
1700646600000|2023-11-22 09:50:00|35140|35122|35132.5|35114.5|35140.5|35122.5|35132.5|35114.5|0
1700646900000|2023-11-22 09:55:00|35133|35115|35137.5|35119.5|35141|35123|35131.5|35113.5|0
1700647200000|2023-11-22 10:00:00|35138.5|35120.5|35150|35132|35150|35132|35132|35114|0
1700647500000|2023-11-22 10:05:00|35149.5|35131.5|35152.5|35134.5|35153|35135|35144|35126|0
1700647800000|2023-11-22 10:10:00|35152|35134|35161|35143|35162.5|35144.5|35150|35132|0
1700648100000|2023-11-22 10:15:00|35160|35142|35157.5|35139.5|35162|35144|35155.5|35137.5|0
1700648400000|2023-11-22 10:20:00|35158|35140|35156.5|35138.5|35162|35144|35156|35138|0
1700648700000|2023-11-22 10:25:00|35156|35138|35153|35135|35158|35140|35147.5|35129.5|0
1700649000000|2023-11-22 10:30:00|35153.5|35135.5|35160.5|35142.5|35162|35144|35153|35135|0
1700649300000|2023-11-22 10:35:00|35160|35142|35156.5|35138.5|35164.5|35146.5|35155|35137|0
1700649600000|2023-11-22 10:40:00|35156|35138|35165.5|35147.5|35167|35149|35156|35138|0
1700649900000|2023-11-22 10:45:00|35165|35147|35162.5|35144.5|35167|35149|35159|35141|0
1700650200000|2023-11-22 10:50:00|35163|35145|35165.5|35147.5|35167|35149|35158|35140|0
1700650500000|2023-11-22 10:55:00|35165|35147|35169.5|35151.5|35170|35152|35161|35143|0
1700650800000|2023-11-22 11:00:00|35170|35152|35159|35141|35175|35157|35159|35141|0
1700651100000|2023-11-22 11:05:00|35159.5|35141.5|35147|35129|35161|35143|35141|35123|0
1700651400000|2023-11-22 11:10:00|35147.5|35129.5|35152|35134|35160.5|35142.5|35146|35128|0
1700651700000|2023-11-22 11:15:00|35151.5|35133.5|35139|35121|35152|35134|35136|35118|0
1700652000000|2023-11-22 11:20:00|35138|35120|35137.5|35119.5|35139|35121|35132|35114|0
1700652300000|2023-11-22 11:25:00|35137|35119|35133.5|35115.5|35137|35119|35122|35104|0
1700652600000|2023-11-22 11:30:00|35133|35115|35114|35096|35133.5|35115.5|35112|35094|0
1700652900000|2023-11-22 11:35:00|35114.5|35096.5|35113|35095|35116|35098|35107|35089|0
1700653200000|2023-11-22 11:40:00|35112.5|35094.5|35104.5|35086.5|35114.5|35096.5|35102.5|35084.5|0
1700653500000|2023-11-22 11:45:00|35103|35085|35108.5|35090.5|35109|35091|35100|35082|0
1700653800000|2023-11-22 11:50:00|35108|35090|35112.5|35094.5|35113.5|35095.5|35107.5|35089.5|0
1700654100000|2023-11-22 11:55:00|35113|35095|35103|35085|35113.5|35095.5|35103|35085|0
1700654400000|2023-11-22 12:00:00|35105|35087|35118.5|35100.5|35120.5|35102.5|35102.5|35084.5|0
1700654700000|2023-11-22 12:05:00|35119|35101|35124|35106|35129|35111|35117|35099|0
1700655000000|2023-11-22 12:10:00|35125.5|35107.5|35126|35108|35131|35113|35125|35107|0
1700655300000|2023-11-22 12:15:00|35126.5|35108.5|35125.5|35107.5|35128|35110|35122.5|35104.5|0
1700655600000|2023-11-22 12:20:00|35125|35107|35141|35123|35141|35123|35122|35104|0
1700655900000|2023-11-22 12:25:00|35140|35122|35139.5|35121.5|35143|35125|35138|35120|0
1700656200000|2023-11-22 12:30:00|35140|35122|35148.5|35130.5|35156|35138|35138|35120|0
1700656500000|2023-11-22 12:35:00|35148|35130|35155.5|35137.5|35157|35139|35141.5|35123.5|0
1700656800000|2023-11-22 12:40:00|35155|35137|35145.5|35127.5|35156.5|35138.5|35144.5|35126.5|0
1700657100000|2023-11-22 12:45:00|35146.5|35128.5|35154.5|35136.5|35155.5|35137.5|35143.5|35125.5|0
1700657400000|2023-11-22 12:50:00|35154|35136|35152|35134|35156|35138|35150|35132|0
1700657700000|2023-11-22 12:55:00|35152.5|35134.5|35158.5|35140.5|35159|35141|35148|35130|0
1700658000000|2023-11-22 13:00:00|35157.5|35139.5|35160|35142|35164|35146|35150.5|35132.5|0
1700658300000|2023-11-22 13:05:00|35159.5|35141.5|35156.5|35138.5|35161.5|35143.5|35151|35133|0
1700658600000|2023-11-22 13:10:00|35155.5|35137.5|35140|35122|35158|35140|35140|35122|0
1700658900000|2023-11-22 13:15:00|35139.5|35121.5|35145.5|35127.5|35147.5|35129.5|35137.5|35119.5|0
1700659200000|2023-11-22 13:20:00|35146.5|35128.5|35156|35138|35156|35138|35141.5|35123.5|0
1700659500000|2023-11-22 13:25:00|35157|35139|35165.5|35147.5|35173|35155|35152|35134|0
1700659800000|2023-11-22 13:30:00|35169.5|35151.5|35165.5|35147.5|35169.5|35151.5|35141|35123|0
1700660100000|2023-11-22 13:35:00|35168|35150|35150.5|35132.5|35168.5|35150.5|35145.5|35127.5|0
1700660400000|2023-11-22 13:40:00|35151.5|35133.5|35155.5|35137.5|35162.5|35144.5|35144|35126|0
1700660700000|2023-11-22 13:45:00|35154.5|35136.5|35162.5|35144.5|35169.5|35151.5|35154.5|35136.5|0
1700661000000|2023-11-22 13:50:00|35162|35144|35164.5|35146.5|35176.5|35158.5|35160|35142|0
1700661300000|2023-11-22 13:55:00|35164|35146|35164.5|35146.5|35170.5|35152.5|35161.5|35143.5|0
1700661600000|2023-11-22 14:00:00|35166.5|35148.5|35174.5|35156.5|35181.5|35163.5|35166.5|35148.5|0
1700661900000|2023-11-22 14:05:00|35175|35157|35174|35156|35180.5|35162.5|35163|35145|0
1700662200000|2023-11-22 14:10:00|35173.5|35155.5|35156|35138|35193|35175|35154.5|35136.5|0
1700662500000|2023-11-22 14:15:00|35156.5|35138.5|35161.5|35143.5|35163|35145|35151|35133|0
1700662800000|2023-11-22 14:20:00|35161|35143|35160|35142|35167.5|35149.5|35157|35139|0
1700663100000|2023-11-22 14:25:00|35159|35141|35199|35181|35209|35191|35158|35140|0
1700663400000|2023-11-22 14:30:00|35199.5|35181.5|35250|35232|35265|35247|35184.5|35166.5|0
1700663700000|2023-11-22 14:35:00|35249|35231|35251|35233|35257|35239|35227|35209|0
1700664000000|2023-11-22 14:40:00|35252.5|35234.5|35271.5|35253.5|35282|35264|35246.5|35228.5|0
1700664300000|2023-11-22 14:45:00|35276|35258|35265|35247|35280.5|35262.5|35253|35235|0
1700664600000|2023-11-22 14:50:00|35265.8|35247.8|35208.3|35190.3|35265.8|35247.8|35195.8|35177.8|0
1700664900000|2023-11-22 14:55:00|35206.8|35188.8|35207.8|35189.8|35212.8|35194.8|35180.8|35162.8|0
1700665200000|2023-11-22 15:00:00|35209.3|35191.3|35176.3|35158.3|35209.3|35191.3|35163.8|35145.8|0
1700665500000|2023-11-22 15:05:00|35174.8|35156.8|35169.8|35151.8|35184.3|35166.3|35166.8|35148.8|0
1700665800000|2023-11-22 15:10:00|35171.3|35153.3|35187.8|35169.8|35189.3|35171.3|35160.3|35142.3|0
1700666100000|2023-11-22 15:15:00|35187.3|35169.3|35190.3|35172.3|35202.3|35184.3|35165.8|35147.8|0
1700666400000|2023-11-22 15:20:00|35189.8|35171.8|35212.2|35194.2|35215.2|35197.2|35185.8|35167.8|0
1700666700000|2023-11-22 15:25:00|35213.7|35195.7|35226.2|35208.2|35227.2|35209.2|35203.2|35185.2|0
1700667000000|2023-11-22 15:30:00|35225.7|35207.7|35235.7|35217.7|35258.2|35240.2|35222.7|35204.7|0
1700667300000|2023-11-22 15:35:00|35234.7|35216.7|35233.2|35215.2|35252.7|35234.7|35229.7|35211.7|0
1700667600000|2023-11-22 15:40:00|35232.2|35214.2|35234.2|35216.2|35249.7|35231.7|35225.7|35207.7|0
1700667900000|2023-11-22 15:45:00|35234.7|35216.7|35224.2|35206.2|35242.7|35224.7|35224.2|35206.2|0
1700668200000|2023-11-22 15:50:00|35224.7|35206.7|35194.7|35176.7|35237.7|35219.7|35180.7|35162.7|0
1700668500000|2023-11-22 15:55:00|35192.7|35174.7|35191.2|35173.2|35198.7|35180.7|35185.7|35167.7|0
1700668800000|2023-11-22 16:00:00|35192.2|35174.2|35220.7|35202.7|35221.2|35203.2|35190.7|35172.7|0
1700669100000|2023-11-22 16:05:00|35222.2|35204.2|35231.2|35213.2|35238.7|35220.7|35214.7|35196.7|0
1700669400000|2023-11-22 16:10:00|35229.7|35211.7|35254.7|35236.7|35258.7|35240.7|35226.7|35208.7|0
1700669700000|2023-11-22 16:15:00|35253.2|35235.2|35246.2|35228.2|35273.7|35255.7|35241.2|35223.2|0
1700670000000|2023-11-22 16:20:00|35244.2|35226.2|35243.7|35225.7|35247.7|35229.7|35228.7|35210.7|0
1700670300000|2023-11-22 16:25:00|35243.2|35225.2|35252.7|35234.7|35252.7|35234.7|35233.2|35215.2|0
1700670600000|2023-11-22 16:30:00|35251.7|35233.7|35271.2|35253.2|35278.7|35260.7|35251.2|35233.2|0
1700670900000|2023-11-22 16:35:00|35270.7|35252.7|35252.2|35234.2|35272.7|35254.7|35251.2|35233.2|0
1700671200000|2023-11-22 16:40:00|35252.7|35234.7|35275.2|35257.2|35276.2|35258.2|35248.2|35230.2|0
1700671500000|2023-11-22 16:45:00|35275.7|35257.7|35272.7|35254.7|35285.2|35267.2|35271.7|35253.7|0
1700671800000|2023-11-22 16:50:00|35274.2|35256.2|35276.2|35258.2|35282.7|35264.7|35267.7|35249.7|0
1700672100000|2023-11-22 16:55:00|35277.7|35259.7|35297.2|35279.2|35305.2|35287.2|35273.7|35255.7|0
1700672400000|2023-11-22 17:00:00|35298.7|35280.7|35316.7|35298.7|35316.7|35298.7|35291.7|35273.7|0
1700672700000|2023-11-22 17:05:00|35315.7|35297.7|35321.2|35303.2|35324.7|35306.7|35314.7|35296.7|0
1700673000000|2023-11-22 17:10:00|35321.7|35303.7|35276.7|35258.7|35329.7|35311.7|35272.7|35254.7|0
1700673300000|2023-11-22 17:15:00|35278.2|35260.2|35292.7|35274.7|35293.2|35275.2|35271.7|35253.7|0
1700673600000|2023-11-22 17:20:00|35292.2|35274.2|35300.2|35282.2|35307.7|35289.7|35290.7|35272.7|0
1700673900000|2023-11-22 17:25:00|35301.2|35283.2|35277.7|35259.7|35301.2|35283.2|35276.7|35258.7|0
1700674200000|2023-11-22 17:30:00|35276.7|35258.7|35258.2|35240.2|35277.7|35259.7|35239.7|35221.7|0
1700674500000|2023-11-22 17:35:00|35256.7|35238.7|35250.7|35232.7|35262.2|35244.2|35248.2|35230.2|0
1700674800000|2023-11-22 17:40:00|35249.7|35231.7|35232.2|35214.2|35251.7|35233.7|35222.7|35204.7|0
1700675100000|2023-11-22 17:45:00|35230.2|35212.2|35226.7|35208.7|35235.7|35217.7|35223.7|35205.7|0
1700675400000|2023-11-22 17:50:00|35226.2|35208.2|35250.7|35232.7|35255.7|35237.7|35220.7|35202.7|0
1700675700000|2023-11-22 17:55:00|35250.2|35232.2|35264.2|35246.2|35266.7|35248.7|35248.2|35230.2|0
1700676000000|2023-11-22 18:00:00|35262.9|35244.9|35263.9|35245.9|35273.9|35255.9|35262.9|35244.9|0
1700676300000|2023-11-22 18:05:00|35264.9|35246.9|35284.9|35266.9|35287.4|35269.4|35264.9|35246.9|0
1700676600000|2023-11-22 18:10:00|35285.4|35267.4|35289.4|35271.4|35296.4|35278.4|35278.4|35260.4|0
1700676900000|2023-11-22 18:15:00|35290.9|35272.9|35265.4|35247.4|35291.9|35273.9|35262.9|35244.9|0
1700677200000|2023-11-22 18:20:00|35266.4|35248.4|35280.4|35262.4|35285.9|35267.9|35265.9|35247.9|0
1700677500000|2023-11-22 18:25:00|35279.9|35261.9|35284.4|35266.4|35285.9|35267.9|35272.9|35254.9|0
1700677800000|2023-11-22 18:30:00|35284.9|35266.9|35276.9|35258.9|35287.9|35269.9|35262.9|35244.9|0
1700678100000|2023-11-22 18:35:00|35275.4|35257.4|35268.4|35250.4|35278.4|35260.4|35265.9|35247.9|0
1700678400000|2023-11-22 18:40:00|35268.9|35250.9|35262.9|35244.9|35273.4|35255.4|35259.9|35241.9|0
1700678700000|2023-11-22 18:45:00|35262.4|35244.4|35266.9|35248.9|35271.9|35253.9|35261.4|35243.4|0
1700679000000|2023-11-22 18:50:00|35266.4|35248.4|35264.4|35246.4|35274.4|35256.4|35259.9|35241.9|0
1700679300000|2023-11-22 18:55:00|35264.9|35246.9|35257.9|35239.9|35274.4|35256.4|35256.9|35238.9|0
1700679600000|2023-11-22 19:00:00|35260.4|35242.4|35273.4|35255.4|35279.9|35261.9|35260.4|35242.4|0
1700679900000|2023-11-22 19:05:00|35271.9|35253.9|35284.9|35266.9|35285.9|35267.9|35269.9|35251.9|0
1700680200000|2023-11-22 19:10:00|35286.4|35268.4|35268.9|35250.9|35287.9|35269.9|35265.9|35247.9|0
1700680500000|2023-11-22 19:15:00|35269.9|35251.9|35278.9|35260.9|35283.4|35265.4|35262.4|35244.4|0
1700680800000|2023-11-22 19:20:00|35278.4|35260.4|35270.4|35252.4|35280.9|35262.9|35268.9|35250.9|0
1700681100000|2023-11-22 19:25:00|35271.9|35253.9|35285.9|35267.9|35286.9|35268.9|35271.4|35253.4|0
1700681400000|2023-11-22 19:30:00|35285.4|35267.4|35262.4|35244.4|35290.4|35272.4|35258.4|35240.4|0
1700681700000|2023-11-22 19:35:00|35262.9|35244.9|35215.4|35197.4|35269.9|35251.9|35208.9|35190.9|0
1700682000000|2023-11-22 19:40:00|35213.9|35195.9|35236.8|35218.8|35236.8|35218.8|35202.9|35184.9|0
1700682300000|2023-11-22 19:45:00|35236.3|35218.3|35230.3|35212.3|35238.3|35220.3|35224.8|35206.8|0
1700682600000|2023-11-22 19:50:00|35230.8|35212.8|35251.8|35233.8|35254.8|35236.8|35230.3|35212.3|0
1700682900000|2023-11-22 19:55:00|35253.3|35235.3|35257.8|35239.8|35269.8|35251.8|35249.8|35231.8|0
1700683200000|2023-11-22 20:00:00|35255.8|35237.8|35271.3|35253.3|35272.8|35254.8|35248.8|35230.8|0
1700683500000|2023-11-22 20:05:00|35271.8|35253.8|35268.8|35250.8|35276.8|35258.8|35256.8|35238.8|0
1700683800000|2023-11-22 20:10:00|35269.3|35251.3|35268.3|35250.3|35270.8|35252.8|35258.3|35240.3|0
1700684100000|2023-11-22 20:15:00|35270.8|35252.8|35272.3|35254.3|35277.3|35259.3|35270.8|35252.8|0
1700684400000|2023-11-22 20:20:00|35273.3|35255.3|35276.3|35258.3|35280.8|35262.8|35260.8|35242.8|0
1700684700000|2023-11-22 20:25:00|35278.3|35260.3|35299.8|35281.8|35300.8|35282.8|35278.3|35260.3|0
1700685000000|2023-11-22 20:30:00|35298.8|35280.8|35293.8|35275.8|35298.8|35280.8|35284.3|35266.3|0
1700685300000|2023-11-22 20:35:00|35294.3|35276.3|35297.3|35279.3|35300.8|35282.8|35286.8|35268.8|0
1700685600000|2023-11-22 20:40:00|35296.3|35278.3|35285.3|35267.3|35305.3|35287.3|35285.3|35267.3|0
1700685900000|2023-11-22 20:45:00|35286.3|35268.3|35291.8|35273.8|35295.3|35277.3|35281.3|35263.3|0
1700686200000|2023-11-22 20:50:00|35288.3|35270.3|35287.8|35269.8|35294.3|35276.3|35278.3|35260.3|0
1700686500000|2023-11-22 20:55:00|35284.8|35266.8|35279.3|35261.3|35295.3|35277.3|35276.3|35258.3|0
1700686800000|2023-11-22 21:00:00|35278.3|35260.3|35274.8|35256.8|35286.8|35268.8|35271.8|35253.8|0
1700687100000|2023-11-22 21:05:00|35275.3|35257.3|35276.3|35258.3|35280.8|35262.8|35274.3|35256.3|0
1700687400000|2023-11-22 21:10:00|35275.3|35257.3|35285.8|35267.8|35287.3|35269.3|35275.3|35257.3|0
1700687700000|2023-11-22 21:15:00|35286.3|35268.3|35286.8|35268.8|35291.3|35273.3|35286.3|35268.3|0
1700688000000|2023-11-22 21:20:00|35286.3|35268.3|35288.3|35270.3|35288.8|35270.8|35286.3|35268.3|0
1700688300000|2023-11-22 21:25:00|35288.8|35270.8|35295.8|35277.8|35295.8|35277.8|35288.3|35270.3|0
1700688600000|2023-11-22 21:30:00|35295.3|35277.3|35293.3|35275.3|35295.8|35277.8|35292.3|35274.3|0
1700688900000|2023-11-22 21:35:00|35293.8|35275.8|35292.3|35274.3|35293.8|35275.8|35291.3|35273.3|0
1700689200000|2023-11-22 21:40:00|35292.8|35274.8|35290.3|35272.3|35293.3|35275.3|35288.3|35270.3|0
1700689500000|2023-11-22 21:45:00|35289.8|35271.8|35290.3|35272.3|35292.3|35274.3|35286.3|35268.3|0
1700689800000|2023-11-22 21:50:00|35290.8|35272.8|35290.8|35272.8|35293.3|35275.3|35289.8|35271.8|0
1700690100000|2023-11-22 21:55:00|35290.3|35272.3|35286.7|35268.7|35293.8|35275.8|35284.8|35266.8|0
1700690400000|2023-11-22 22:00:00|35287|35269|35287.8|35269.8|35288.1|35270.1|35286.7|35268.7|0
1700690700000|2023-11-22 22:05:00|35287.7|35269.7|35287.4|35269.4|35288.2|35270.2|35287.4|35269.4|0
1700691000000|2023-11-22 22:10:00|35287.2|35269.2|35287.4|35269.4|35288.9|35270.9|35287.2|35269.2|0
1700691300000|2023-11-22 22:15:00|35287.7|35269.7|35287.1|35269.1|35287.7|35269.7|35287|35269|0
1700691600000|2023-11-22 22:20:00|35287.6|35269.6|35287.4|35269.4|35288|35270|35287.4|35269.4|0
1700691900000|2023-11-22 22:25:00|35287.6|35269.6|35284.7|35266.7|35287.6|35269.6|35284.3|35266.3|0
1700692200000|2023-11-22 22:30:00|35284.9|35266.9|35284.9|35266.9|35284.9|35266.9|35284.9|35266.9|0
1700692500000|2023-11-22 22:35:00|35284.8|35266.8|35284.7|35266.7|35284.8|35266.8|35284.7|35266.7|0
1700692800000|2023-11-22 22:40:00|35284.4|35266.4|35284.6|35266.6|35286.2|35268.2|35284.4|35266.4|0
1700693100000|2023-11-22 22:45:00|35284.4|35266.4|35283.3|35265.3|35284.4|35266.4|35283.3|35265.3|0
1700693400000|2023-11-22 22:50:00|35282.7|35264.7|35283.3|35265.3|35283.3|35265.3|35282.5|35264.5|0
1700693700000|2023-11-22 22:55:00|35281.8|35263.8|35280.5|35262.5|35283|35265|35279.1|35261.1|0
1700694000000|2023-11-22 23:00:00|35278.8|35260.8|35267.8|35249.8|35278.8|35260.8|35264.3|35246.3|0
1700694300000|2023-11-22 23:05:00|35267.3|35249.3|35262.8|35244.8|35271.3|35253.3|35262.8|35244.8|0
1700694600000|2023-11-22 23:10:00|35262.3|35244.3|35262.8|35244.8|35266.8|35248.8|35260.8|35242.8|0
1700694900000|2023-11-22 23:15:00|35263.3|35245.3|35258.3|35240.3|35263.3|35245.3|35256.3|35238.3|0
1700695200000|2023-11-22 23:20:00|35257.8|35239.8|35256.8|35238.8|35259.3|35241.3|35254.3|35236.3|0
1700695500000|2023-11-22 23:25:00|35257.3|35239.3|35252.8|35234.8|35257.3|35239.3|35252.8|35234.8|0
1700695800000|2023-11-22 23:30:00|35253.3|35235.3|35253.8|35235.8|35254.3|35236.3|35250.8|35232.8|0
1700696100000|2023-11-22 23:35:00|35254.3|35236.3|35254.8|35236.8|35256.8|35238.8|35253.8|35235.8|0
1700696400000|2023-11-22 23:40:00|35255.3|35237.3|35254.8|35236.8|35257.3|35239.3|35252.3|35234.3|0
1700696700000|2023-11-22 23:45:00|35255.3|35237.3|35256.8|35238.8|35258.3|35240.3|35254.3|35236.3|0
1700697000000|2023-11-22 23:50:00|35257.3|35239.3|35256.8|35238.8|35257.3|35239.3|35253.8|35235.8|0
1700697300000|2023-11-22 23:55:00|35257.3|35239.3|35253.8|35235.8|35257.3|35239.3|35253.3|35235.3|0
1700697600000|2023-11-23 00:00:00|35255.3|35237.3|35254.3|35236.3|35255.3|35237.3|35249.3|35231.3|0
1700697900000|2023-11-23 00:05:00|35253.8|35235.8|35257.8|35239.8|35259.3|35241.3|35252.3|35234.3|0
1700698200000|2023-11-23 00:10:00|35258.3|35240.3|35253.3|35235.3|35258.3|35240.3|35252.8|35234.8|0
1700698500000|2023-11-23 00:15:00|35252.8|35234.8|35254.3|35236.3|35256.3|35238.3|35251.3|35233.3|0
1700698800000|2023-11-23 00:20:00|35254.8|35236.8|35250.3|35232.3|35255.3|35237.3|35249.3|35231.3|0
1700699100000|2023-11-23 00:25:00|35249.3|35231.3|35249.3|35231.3|35251.3|35233.3|35247.3|35229.3|0
1700699400000|2023-11-23 00:30:00|35250.3|35232.3|35249.3|35231.3|35250.3|35232.3|35246.8|35228.8|0
1700699700000|2023-11-23 00:35:00|35247.8|35229.8|35250.3|35232.3|35250.3|35232.3|35247.3|35229.3|0
1700700000000|2023-11-23 00:40:00|35249.8|35231.8|35252.3|35234.3|35252.3|35234.3|35249.3|35231.3|0
1700700300000|2023-11-23 00:45:00|35251.8|35233.8|35254.8|35236.8|35254.8|35236.8|35251.3|35233.3|0
1700700600000|2023-11-23 00:50:00|35255.3|35237.3|35255.3|35237.3|35255.8|35237.8|35253.8|35235.8|0
1700700900000|2023-11-23 00:55:00|35254.8|35236.8|35259.3|35241.3|35260.3|35242.3|35254.3|35236.3|0
1700701200000|2023-11-23 01:00:00|35259.8|35241.8|35255.8|35237.8|35261.3|35243.3|35255.3|35237.3|0
1700701500000|2023-11-23 01:05:00|35255.3|35237.3|35254.3|35236.3|35258.3|35240.3|35253.8|35235.8|0
1700701800000|2023-11-23 01:10:00|35254.8|35236.8|35254.3|35236.3|35258.3|35240.3|35253.3|35235.3|0
1700702100000|2023-11-23 01:15:00|35253.8|35235.8|35256.3|35238.3|35259.8|35241.8|35253.8|35235.8|0
1700702400000|2023-11-23 01:20:00|35255.8|35237.8|35265.3|35247.3|35265.3|35247.3|35255.8|35237.8|0
1700702700000|2023-11-23 01:25:00|35264.8|35246.8|35268.3|35250.3|35270.8|35252.8|35264.8|35246.8|0
1700703000000|2023-11-23 01:30:00|35268.8|35250.8|35276.8|35258.8|35278.3|35260.3|35267.3|35249.3|0
1700703300000|2023-11-23 01:35:00|35277.3|35259.3|35279.8|35261.8|35280.8|35262.8|35275.3|35257.3|0
1700703600000|2023-11-23 01:40:00|35280.3|35262.3|35279.8|35261.8|35282.3|35264.3|35278.8|35260.8|0
1700703900000|2023-11-23 01:45:00|35279.3|35261.3|35284.8|35266.8|35286.3|35268.3|35279.3|35261.3|0
1700704200000|2023-11-23 01:50:00|35285.3|35267.3|35284.3|35266.3|35287.3|35269.3|35283.3|35265.3|0
1700704500000|2023-11-23 01:55:00|35284.8|35266.8|35283.8|35265.8|35286.3|35268.3|35283.8|35265.8|0
1700704800000|2023-11-23 02:00:00|35284.8|35266.8|35283.8|35265.8|35285.3|35267.3|35280.8|35262.8|0
1700705100000|2023-11-23 02:05:00|35284.3|35266.3|35283.3|35265.3|35285.3|35267.3|35281.8|35263.8|0
1700705400000|2023-11-23 02:10:00|35282.8|35264.8|35284.3|35266.3|35284.8|35266.8|35281.3|35263.3|0
1700705700000|2023-11-23 02:15:00|35284.8|35266.8|35283.3|35265.3|35284.8|35266.8|35282.8|35264.8|0
1700706000000|2023-11-23 02:20:00|35282.8|35264.8|35284.8|35266.8|35285.8|35267.8|35282.3|35264.3|0
1700706300000|2023-11-23 02:25:00|35285.3|35267.3|35280.8|35262.8|35285.3|35267.3|35279.8|35261.8|0
1700706600000|2023-11-23 02:30:00|35280.3|35262.3|35279.3|35261.3|35283.3|35265.3|35278.8|35260.8|0
1700706900000|2023-11-23 02:35:00|35278.8|35260.8|35277.8|35259.8|35280.8|35262.8|35277.3|35259.3|0
1700707200000|2023-11-23 02:40:00|35278.3|35260.3|35276.8|35258.8|35278.3|35260.3|35275.8|35257.8|0
1700707500000|2023-11-23 02:45:00|35276.3|35258.3|35276.8|35258.8|35277.3|35259.3|35274.8|35256.8|0
1700707800000|2023-11-23 02:50:00|35277.3|35259.3|35270.8|35252.8|35278.8|35260.8|35269.3|35251.3|0
1700708100000|2023-11-23 02:55:00|35271.3|35253.3|35271.3|35253.3|35272.3|35254.3|35269.3|35251.3|0
1700708400000|2023-11-23 03:00:00|35270.8|35252.8|35271.3|35253.3|35272.3|35254.3|35269.3|35251.3|0
1700708700000|2023-11-23 03:05:00|35270.8|35252.8|35266.3|35248.3|35271.3|35253.3|35264.3|35246.3|0
1700709000000|2023-11-23 03:10:00|35265.8|35247.8|35268.8|35250.8|35269.3|35251.3|35265.8|35247.8|0
1700709300000|2023-11-23 03:15:00|35268.3|35250.3|35266.3|35248.3|35270.3|35252.3|35266.3|35248.3|0
1700709600000|2023-11-23 03:20:00|35266.8|35248.8|35264.3|35246.3|35266.8|35248.8|35263.3|35245.3|0
1700709900000|2023-11-23 03:25:00|35263.8|35245.8|35265.3|35247.3|35265.3|35247.3|35263.8|35245.8|0
1700710200000|2023-11-23 03:30:00|35265.8|35247.8|35261.3|35243.3|35265.8|35247.8|35261.3|35243.3|0
1700710500000|2023-11-23 03:35:00|35260.8|35242.8|35259.8|35241.8|35262.3|35244.3|35259.3|35241.3|0
1700710800000|2023-11-23 03:40:00|35260.3|35242.3|35259.8|35241.8|35261.3|35243.3|35259.3|35241.3|0
1700711100000|2023-11-23 03:45:00|35260.3|35242.3|35263.8|35245.8|35263.8|35245.8|35260.3|35242.3|0
1700711400000|2023-11-23 03:50:00|35263.3|35245.3|35263.8|35245.8|35264.3|35246.3|35262.3|35244.3|0
1700711700000|2023-11-23 03:55:00|35264.3|35246.3|35264.3|35246.3|35264.8|35246.8|35262.8|35244.8|0
1700712000000|2023-11-23 04:00:00|35263.8|35245.8|35262.3|35244.3|35264.3|35246.3|35261.8|35243.8|0
1700712300000|2023-11-23 04:05:00|35262.8|35244.8|35261.8|35243.8|35263.3|35245.3|35261.3|35243.3|0
1700712600000|2023-11-23 04:10:00|35261.3|35243.3|35261.3|35243.3|35261.8|35243.8|35259.3|35241.3|0
1700712900000|2023-11-23 04:15:00|35261.8|35243.8|35262.3|35244.3|35263.3|35245.3|35260.3|35242.3|0
1700713200000|2023-11-23 04:20:00|35262.8|35244.8|35264.3|35246.3|35264.3|35246.3|35262.3|35244.3|0
1700713500000|2023-11-23 04:25:00|35263.8|35245.8|35264.3|35246.3|35265.3|35247.3|35263.3|35245.3|0
1700713800000|2023-11-23 04:30:00|35264.8|35246.8|35268.8|35250.8|35269.8|35251.8|35264.3|35246.3|0
1700714100000|2023-11-23 04:35:00|35268.3|35250.3|35270.8|35252.8|35271.3|35253.3|35268.3|35250.3|0
1700714400000|2023-11-23 04:40:00|35270.3|35252.3|35269.3|35251.3|35270.3|35252.3|35269.3|35251.3|0
1700714700000|2023-11-23 04:45:00|35269.8|35251.8|35266.8|35248.8|35270.3|35252.3|35266.3|35248.3|0
1700715000000|2023-11-23 04:50:00|35267.3|35249.3|35266.3|35248.3|35267.8|35249.8|35266.3|35248.3|0
1700715300000|2023-11-23 04:55:00|35266.8|35248.8|35264.8|35246.8|35267.3|35249.3|35264.8|35246.8|0
1700715600000|2023-11-23 05:00:00|35264.3|35246.3|35265.8|35247.8|35266.3|35248.3|35264.3|35246.3|0
1700715900000|2023-11-23 05:05:00|35265.3|35247.3|35267.8|35249.8|35267.8|35249.8|35264.3|35246.3|0
1700716200000|2023-11-23 05:10:00|35268.3|35250.3|35267.3|35249.3|35268.3|35250.3|35265.8|35247.8|0
1700716500000|2023-11-23 05:15:00|35266.8|35248.8|35265.8|35247.8|35267.3|35249.3|35265.3|35247.3|0
1700716800000|2023-11-23 05:20:00|35265.3|35247.3|35266.8|35248.8|35268.3|35250.3|35265.3|35247.3|0
1700717100000|2023-11-23 05:25:00|35266.3|35248.3|35269.8|35251.8|35270.3|35252.3|35265.3|35247.3|0
1700717400000|2023-11-23 05:30:00|35270.3|35252.3|35274.3|35256.3|35275.3|35257.3|35269.8|35251.8|0
1700717700000|2023-11-23 05:35:00|35273.8|35255.8|35279.3|35261.3|35280.8|35262.8|35273.8|35255.8|0
1700718000000|2023-11-23 05:40:00|35280.3|35262.3|35281.8|35263.8|35282.3|35264.3|35279.8|35261.8|0
1700718300000|2023-11-23 05:45:00|35281.3|35263.3|35284.8|35266.8|35285.3|35267.3|35280.8|35262.8|0
1700718600000|2023-11-23 05:50:00|35285.3|35267.3|35285.3|35267.3|35285.8|35267.8|35284.3|35266.3|0
1700718900000|2023-11-23 05:55:00|35284.3|35266.3|35286.3|35268.3|35287.3|35269.3|35283.8|35265.8|0
1700719200000|2023-11-23 06:00:00|35285.3|35267.3|35294.3|35276.3|35295.3|35277.3|35285.3|35267.3|0
1700719500000|2023-11-23 06:05:00|35294.8|35276.8|35298.3|35280.3|35300.3|35282.3|35294.3|35276.3|0
1700719800000|2023-11-23 06:10:00|35298.8|35280.8|35299.3|35281.3|35300.3|35282.3|35297.3|35279.3|0
1700720100000|2023-11-23 06:15:00|35298.8|35280.8|35300.3|35282.3|35303.3|35285.3|35298.3|35280.3|0
1700720400000|2023-11-23 06:20:00|35299.8|35281.8|35297.3|35279.3|35299.8|35281.8|35295.8|35277.8|0
1700720700000|2023-11-23 06:25:00|35296.8|35278.8|35295.3|35277.3|35299.3|35281.3|35295.3|35277.3|0
1700721000000|2023-11-23 06:30:00|35294.3|35276.3|35291.3|35273.3|35294.3|35276.3|35289.8|35271.8|0
1700721300000|2023-11-23 06:35:00|35290.8|35272.8|35291.8|35273.8|35293.3|35275.3|35289.3|35271.3|0
1700721600000|2023-11-23 06:40:00|35291.3|35273.3|35291.8|35273.8|35293.3|35275.3|35290.3|35272.3|0
1700721900000|2023-11-23 06:45:00|35292.3|35274.3|35284.8|35266.8|35292.3|35274.3|35284.8|35266.8|0
1700722200000|2023-11-23 06:50:00|35284.3|35266.3|35290.3|35272.3|35291.8|35273.8|35281.3|35263.3|0
1700722500000|2023-11-23 06:55:00|35290.8|35272.8|35287.8|35269.8|35290.8|35272.8|35285.8|35267.8|0
1700722800000|2023-11-23 07:00:00|35288.3|35270.3|35286.3|35268.3|35289.8|35271.8|35282.8|35264.8|0
1700723100000|2023-11-23 07:05:00|35285.8|35267.8|35289.3|35271.3|35290.3|35272.3|35283.8|35265.8|0
1700723400000|2023-11-23 07:10:00|35289.8|35271.8|35286.3|35268.3|35292.8|35274.8|35285.3|35267.3|0
1700723700000|2023-11-23 07:15:00|35285.8|35267.8|35287.3|35269.3|35291.3|35273.3|35282.8|35264.8|0
1700724000000|2023-11-23 07:20:00|35286.8|35268.8|35287.3|35269.3|35291.3|35273.3|35285.3|35267.3|0
1700724300000|2023-11-23 07:25:00|35286.8|35268.8|35296.8|35278.8|35297.8|35279.8|35286.8|35268.8|0
1700724600000|2023-11-23 07:30:00|35296.3|35278.3|35298.3|35280.3|35300.3|35282.3|35291.3|35273.3|0
1700724900000|2023-11-23 07:35:00|35299.8|35281.8|35296.3|35278.3|35299.8|35281.8|35293.3|35275.3|0
1700725200000|2023-11-23 07:40:00|35295.3|35277.3|35294.3|35276.3|35296.8|35278.8|35289.8|35271.8|0
1700725500000|2023-11-23 07:45:00|35294.8|35276.8|35295.8|35277.8|35298.8|35280.8|35292.3|35274.3|0
1700725800000|2023-11-23 07:50:00|35296.3|35278.3|35289.8|35271.8|35296.3|35278.3|35288.8|35270.8|0
1700726100000|2023-11-23 07:55:00|35290.3|35272.3|35296.3|35278.3|35296.3|35278.3|35289.3|35271.3|0
1700726400000|2023-11-23 08:00:00|35295.8|35277.8|35284.8|35266.8|35297.8|35279.8|35284.3|35266.3|0
1700726700000|2023-11-23 08:05:00|35285.3|35267.3|35273.8|35255.8|35288.3|35270.3|35273.3|35255.3|0
1700727000000|2023-11-23 08:10:00|35274.3|35256.3|35277.3|35259.3|35283.3|35265.3|35272.3|35254.3|0
1700727300000|2023-11-23 08:15:00|35276.8|35258.8|35278.8|35260.8|35285.8|35267.8|35275.8|35257.8|0
1700727600000|2023-11-23 08:20:00|35278.3|35260.3|35280.8|35262.8|35282.8|35264.8|35275.3|35257.3|0
1700727900000|2023-11-23 08:25:00|35281.3|35263.3|35281.3|35263.3|35283.8|35265.8|35278.3|35260.3|0
1700728200000|2023-11-23 08:30:00|35279.3|35261.3|35294.3|35276.3|35300.8|35282.8|35279.3|35261.3|0
1700728500000|2023-11-23 08:35:00|35295.3|35277.3|35299.8|35281.8|35301.3|35283.3|35288.3|35270.3|0
1700728800000|2023-11-23 08:40:00|35300.8|35282.8|35295.3|35277.3|35303.8|35285.8|35293.8|35275.8|0
1700729100000|2023-11-23 08:45:00|35294.3|35276.3|35297.8|35279.8|35297.8|35279.8|35285.8|35267.8|0
1700729400000|2023-11-23 08:50:00|35297.3|35279.3|35295.3|35277.3|35301.8|35283.8|35288.8|35270.8|0
1700729700000|2023-11-23 08:55:00|35294.8|35276.8|35296.8|35278.8|35299.8|35281.8|35289.3|35271.3|0
1700730000000|2023-11-23 09:00:00|35296.3|35278.3|35286.3|35268.3|35300.3|35282.3|35285.3|35267.3|0
1700730300000|2023-11-23 09:05:00|35286.8|35268.8|35292.3|35274.3|35293.3|35275.3|35286.3|35268.3|0
1700730600000|2023-11-23 09:10:00|35292.8|35274.8|35287.3|35269.3|35296.3|35278.3|35287.3|35269.3|0
1700730900000|2023-11-23 09:15:00|35286.8|35268.8|35292.3|35274.3|35293.3|35275.3|35283.3|35265.3|0
1700731200000|2023-11-23 09:20:00|35293.3|35275.3|35288.8|35270.8|35293.3|35275.3|35282.3|35264.3|0
1700731500000|2023-11-23 09:25:00|35286.3|35268.3|35289.3|35271.3|35290.3|35272.3|35285.8|35267.8|0
1700731800000|2023-11-23 09:30:00|35287.3|35269.3|35287.3|35269.3|35289.8|35271.8|35279.8|35261.8|0
1700732100000|2023-11-23 09:35:00|35287.8|35269.8|35293.3|35275.3|35297.3|35279.3|35286.3|35268.3|0
1700732400000|2023-11-23 09:40:00|35293.8|35275.8|35294.3|35276.3|35295.3|35277.3|35287.3|35269.3|0
1700732700000|2023-11-23 09:45:00|35293.8|35275.8|35292.8|35274.8|35295.3|35277.3|35290.3|35272.3|0
1700733000000|2023-11-23 09:50:00|35293.3|35275.3|35299.8|35281.8|35300.3|35282.3|35290.3|35272.3|0
1700733300000|2023-11-23 09:55:00|35300.3|35282.3|35291.3|35273.3|35301.3|35283.3|35290.3|35272.3|0
1700733600000|2023-11-23 10:00:00|35291.8|35273.8|35296.8|35278.8|35300.3|35282.3|35291.3|35273.3|0
1700733900000|2023-11-23 10:05:00|35296.3|35278.3|35291.8|35273.8|35296.8|35278.8|35291.3|35273.3|0
1700734200000|2023-11-23 10:10:00|35292.3|35274.3|35285.8|35267.8|35294.8|35276.8|35285.8|35267.8|0
1700734500000|2023-11-23 10:15:00|35286.3|35268.3|35275.8|35257.8|35288.3|35270.3|35275.3|35257.3|0
1700734800000|2023-11-23 10:20:00|35276.3|35258.3|35278.8|35260.8|35280.3|35262.3|35273.8|35255.8|0
1700735100000|2023-11-23 10:25:00|35279.3|35261.3|35280.8|35262.8|35282.8|35264.8|35276.8|35258.8|0
1700735400000|2023-11-23 10:30:00|35280.3|35262.3|35272.8|35254.8|35282.3|35264.3|35272.3|35254.3|0
1700735700000|2023-11-23 10:35:00|35273.3|35255.3|35272.8|35254.8|35275.3|35257.3|35271.3|35253.3|0
1700736000000|2023-11-23 10:40:00|35272.3|35254.3|35271.8|35253.8|35274.3|35256.3|35268.3|35250.3|0
1700736300000|2023-11-23 10:45:00|35272.3|35254.3|35277.3|35259.3|35282.3|35264.3|35269.3|35251.3|0
1700736600000|2023-11-23 10:50:00|35277.8|35259.8|35281.3|35263.3|35282.8|35264.8|35268.3|35250.3|0
1700736900000|2023-11-23 10:55:00|35281.8|35263.8|35283.8|35265.8|35284.8|35266.8|35279.8|35261.8|0
1700737200000|2023-11-23 11:00:00|35284.3|35266.3|35285.3|35267.3|35290.3|35272.3|35282.3|35264.3|0
1700737500000|2023-11-23 11:05:00|35284.8|35266.8|35290.3|35272.3|35292.8|35274.8|35281.8|35263.8|0
1700737800000|2023-11-23 11:10:00|35290.8|35272.8|35276.8|35258.8|35291.3|35273.3|35276.8|35258.8|0
1700738100000|2023-11-23 11:15:00|35277.3|35259.3|35271.3|35253.3|35279.8|35261.8|35270.8|35252.8|0
1700738400000|2023-11-23 11:20:00|35270.8|35252.8|35276.3|35258.3|35276.3|35258.3|35269.3|35251.3|0
1700738700000|2023-11-23 11:25:00|35277.3|35259.3|35280.3|35262.3|35284.8|35266.8|35276.3|35258.3|0
1700739000000|2023-11-23 11:30:00|35280.8|35262.8|35281.3|35263.3|35282.8|35264.8|35277.8|35259.8|0
1700739300000|2023-11-23 11:35:00|35281.8|35263.8|35282.8|35264.8|35284.3|35266.3|35278.8|35260.8|0
1700739600000|2023-11-23 11:40:00|35283.3|35265.3|35282.3|35264.3|35288.3|35270.3|35282.3|35264.3|0
1700739900000|2023-11-23 11:45:00|35282.8|35264.8|35280.3|35262.3|35286.8|35268.8|35279.8|35261.8|0
1700740200000|2023-11-23 11:50:00|35279.8|35261.8|35285.3|35267.3|35285.3|35267.3|35279.8|35261.8|0
1700740500000|2023-11-23 11:55:00|35284.8|35266.8|35287.8|35269.8|35292.8|35274.8|35284.8|35266.8|0
1700740800000|2023-11-23 12:00:00|35287.3|35269.3|35285.3|35267.3|35291.3|35273.3|35284.3|35266.3|0
1700741100000|2023-11-23 12:05:00|35284.8|35266.8|35288.3|35270.3|35289.3|35271.3|35284.3|35266.3|0
1700741400000|2023-11-23 12:10:00|35288.8|35270.8|35283.3|35265.3|35291.8|35273.8|35281.8|35263.8|0
1700741700000|2023-11-23 12:15:00|35282.8|35264.8|35289.8|35271.8|35291.3|35273.3|35282.8|35264.8|0
1700742000000|2023-11-23 12:20:00|35290.3|35272.3|35294.3|35276.3|35296.3|35278.3|35289.3|35271.3|0
1700742300000|2023-11-23 12:25:00|35294.8|35276.8|35286.8|35268.8|35294.8|35276.8|35286.3|35268.3|0
1700742600000|2023-11-23 12:30:00|35286.3|35268.3|35280.8|35262.8|35286.8|35268.8|35278.8|35260.8|0
1700742900000|2023-11-23 12:35:00|35281.3|35263.3|35284.8|35266.8|35288.3|35270.3|35280.3|35262.3|0
1700743200000|2023-11-23 12:40:00|35284.3|35266.3|35280.8|35262.8|35285.8|35267.8|35279.8|35261.8|0
1700743500000|2023-11-23 12:45:00|35281.3|35263.3|35277.3|35259.3|35281.8|35263.8|35274.3|35256.3|0
1700743800000|2023-11-23 12:50:00|35278.3|35260.3|35275.8|35257.8|35278.8|35260.8|35273.8|35255.8|0
1700744100000|2023-11-23 12:55:00|35275.3|35257.3|35272.8|35254.8|35276.3|35258.3|35271.3|35253.3|0
1700744400000|2023-11-23 13:00:00|35272.3|35254.3|35271.8|35253.8|35273.8|35255.8|35270.8|35252.8|0
1700744700000|2023-11-23 13:05:00|35271.3|35253.3|35274.3|35256.3|35275.8|35257.8|35271.3|35253.3|0
1700745000000|2023-11-23 13:10:00|35274.8|35256.8|35280.8|35262.8|35281.3|35263.3|35270.3|35252.3|0
1700745300000|2023-11-23 13:15:00|35281.3|35263.3|35286.8|35268.8|35286.8|35268.8|35280.8|35262.8|0
1700745600000|2023-11-23 13:20:00|35287.3|35269.3|35288.8|35270.8|35296.3|35278.3|35285.3|35267.3|0
1700745900000|2023-11-23 13:25:00|35288.3|35270.3|35295.8|35277.8|35301.3|35283.3|35287.3|35269.3|0
1700746200000|2023-11-23 13:30:00|35296.3|35278.3|35286.3|35268.3|35296.3|35278.3|35282.3|35264.3|0
1700746500000|2023-11-23 13:35:00|35285.8|35267.8|35288.3|35270.3|35290.3|35272.3|35285.3|35267.3|0
1700746800000|2023-11-23 13:40:00|35289.3|35271.3|35289.8|35271.8|35289.8|35271.8|35282.8|35264.8|0
1700747100000|2023-11-23 13:45:00|35289.3|35271.3|35291.8|35273.8|35294.3|35276.3|35286.8|35268.8|0
1700747400000|2023-11-23 13:50:00|35292.3|35274.3|35292.8|35274.8|35292.8|35274.8|35287.8|35269.8|0
1700747700000|2023-11-23 13:55:00|35293.3|35275.3|35301.3|35283.3|35301.3|35283.3|35292.8|35274.8|0
1700748000000|2023-11-23 14:00:00|35300.3|35282.3|35328.8|35310.8|35328.8|35310.8|35300.3|35282.3|0
1700748300000|2023-11-23 14:05:00|35328.3|35310.3|35307.3|35289.3|35329.3|35311.3|35304.3|35286.3|0
1700748600000|2023-11-23 14:10:00|35307.8|35289.8|35304.8|35286.8|35310.8|35292.8|35299.8|35281.8|0
1700748900000|2023-11-23 14:15:00|35304.3|35286.3|35298.8|35280.8|35304.8|35286.8|35297.3|35279.3|0
1700749200000|2023-11-23 14:20:00|35299.3|35281.3|35296.3|35278.3|35299.3|35281.3|35290.8|35272.8|0
1700749500000|2023-11-23 14:25:00|35296.8|35278.8|35314.8|35296.8|35318.3|35300.3|35295.8|35277.8|0
1700749800000|2023-11-23 14:30:00|35316.8|35298.8|35317.3|35299.3|35333.3|35315.3|35311.8|35293.8|0
1700750100000|2023-11-23 14:35:00|35317.8|35299.8|35296.3|35278.3|35318.3|35300.3|35296.3|35278.3|0
1700750400000|2023-11-23 14:40:00|35297.3|35279.3|35299.8|35281.8|35305.8|35287.8|35288.8|35270.8|0
1700750700000|2023-11-23 14:45:00|35298.8|35280.8|35297.8|35279.8|35300.8|35282.8|35293.3|35275.3|0
1700751000000|2023-11-23 14:50:00|35298.3|35280.3|35305.3|35287.3|35305.8|35287.8|35294.8|35276.8|0
1700751300000|2023-11-23 14:55:00|35304.8|35286.8|35314.3|35296.3|35318.8|35300.8|35303.3|35285.3|0
1700751600000|2023-11-23 15:00:00|35315.3|35297.3|35303.2|35285.2|35316.3|35298.3|35303.2|35285.2|0
1700751900000|2023-11-23 15:05:00|35302.7|35284.7|35305.2|35287.2|35307.2|35289.2|35301.7|35283.7|0
1700752200000|2023-11-23 15:10:00|35306.7|35288.7|35321.7|35303.7|35322.7|35304.7|35303.7|35285.7|0
1700752500000|2023-11-23 15:15:00|35321.2|35303.2|35334.7|35316.7|35339.7|35321.7|35320.2|35302.2|0
1700752800000|2023-11-23 15:20:00|35334.2|35316.2|35336.2|35318.2|35338.2|35320.2|35325.2|35307.2|0
1700753100000|2023-11-23 15:25:00|35336.7|35318.7|35345.2|35327.2|35346.2|35328.2|35336.2|35318.2|0
1700753400000|2023-11-23 15:30:00|35346.2|35328.2|35342.7|35324.7|35346.7|35328.7|35341.2|35323.2|0
1700753700000|2023-11-23 15:35:00|35342.2|35324.2|35343.2|35325.2|35346.2|35328.2|35341.2|35323.2|0
1700754000000|2023-11-23 15:40:00|35343.7|35325.7|35339.2|35321.2|35345.2|35327.2|35338.7|35320.7|0
1700754300000|2023-11-23 15:45:00|35338.2|35320.2|35334.7|35316.7|35340.2|35322.2|35331.7|35313.7|0
1700754600000|2023-11-23 15:50:00|35337.2|35319.2|35337.7|35319.7|35339.2|35321.2|35336.7|35318.7|0
1700754900000|2023-11-23 15:55:00|35337.2|35319.2|35335.2|35317.2|35338.2|35320.2|35334.2|35316.2|0
1700755200000|2023-11-23 16:00:00|35333.2|35315.2|35337.2|35319.2|35338.2|35320.2|35333.2|35315.2|0
1700755500000|2023-11-23 16:05:00|35336.2|35318.2|35332.7|35314.7|35338.2|35320.2|35332.7|35314.7|0
1700755800000|2023-11-23 16:10:00|35333.2|35315.2|35337.2|35319.2|35337.7|35319.7|35332.2|35314.2|0
1700756100000|2023-11-23 16:15:00|35337.7|35319.7|35341.2|35323.2|35341.2|35323.2|35334.7|35316.7|0
1700756400000|2023-11-23 16:20:00|35341.7|35323.7|35350.2|35332.2|35352.2|35334.2|35341.2|35323.2|0
1700756700000|2023-11-23 16:25:00|35350.7|35332.7|35337.7|35319.7|35351.2|35333.2|35329.2|35311.2|0
1700757000000|2023-11-23 16:30:00|35338.2|35320.2|35335.7|35317.7|35343.7|35325.7|35326.2|35308.2|0
1700757300000|2023-11-23 16:35:00|35336.2|35318.2|35338.7|35320.7|35341.2|35323.2|35335.7|35317.7|0
1700757600000|2023-11-23 16:40:00|35338.2|35320.2|35341.2|35323.2|35342.2|35324.2|35338.2|35320.2|0
1700757900000|2023-11-23 16:45:00|35341.7|35323.7|35340.2|35322.2|35343.2|35325.2|35339.2|35321.2|0
1700758200000|2023-11-23 16:50:00|35339.7|35321.7|35336.7|35318.7|35342.2|35324.2|35334.7|35316.7|0
1700758500000|2023-11-23 16:55:00|35337.2|35319.2|35332.7|35314.7|35340.2|35322.2|35332.2|35314.2|0
1700758800000|2023-11-23 17:00:00|35333.2|35315.2|35327.7|35309.7|35333.2|35315.2|35327.2|35309.2|0
1700759100000|2023-11-23 17:05:00|35327.2|35309.2|35330.2|35312.2|35331.7|35313.7|35326.7|35308.7|0
1700759400000|2023-11-23 17:10:00|35329.7|35311.7|35332.2|35314.2|35332.2|35314.2|35329.7|35311.7|0
1700759700000|2023-11-23 17:15:00|35331.7|35313.7|35330.2|35312.2|35332.2|35314.2|35327.7|35309.7|0
1700760000000|2023-11-23 17:20:00|35329.7|35311.7|35324.7|35306.7|35331.2|35313.2|35324.7|35306.7|0
1700760300000|2023-11-23 17:25:00|35325.2|35307.2|35317.2|35299.2|35325.2|35307.2|35317.2|35299.2|0
1700760600000|2023-11-23 17:30:00|35312.2|35294.2|35312.7|35294.7|35315.7|35297.7|35311.7|35293.7|0
1700760900000|2023-11-23 17:35:00|35312.2|35294.2|35312.7|35294.7|35314.2|35296.2|35310.2|35292.2|0
1700761200000|2023-11-23 17:40:00|35313.2|35295.2|35312.2|35294.2|35313.2|35295.2|35311.2|35293.2|0
1700761500000|2023-11-23 17:45:00|35312.7|35294.7|35310.2|35292.2|35315.7|35297.7|35309.7|35291.7|0
1700761800000|2023-11-23 17:50:00|35310.7|35292.7|35310.7|35292.7|35315.2|35297.2|35309.2|35291.2|0
1700762100000|2023-11-23 17:55:00|35310.2|35292.2|35313.2|35295.2|35313.2|35295.2|35306.7|35288.7|0
1700762400000|2023-11-23 18:00:00|35317.2|35299.2|35317.2|35299.2|35317.4|35299.4|35309.2|35291.2|0
1700762700000|2023-11-23 18:05:00|35317.4|35299.4|35325.8|35307.8|35325.8|35307.8|35317.4|35299.4|0
1700763000000|2023-11-23 18:10:00|35325|35307|35324.9|35306.9|35325|35307|35324.5|35306.5|0
1700763300000|2023-11-23 18:15:00|35317.5|35299.5|35324.8|35306.8|35325.1|35307.1|35316.8|35298.8|0
1700763600000|2023-11-23 18:20:00|35321.1|35303.1|35317|35299|35321.1|35303.1|35316.5|35298.5|0
1700763900000|2023-11-23 18:25:00|35317.1|35299.1|35308.7|35290.7|35317.1|35299.1|35308.7|35290.7|0
1700764200000|2023-11-23 18:30:00|35308.4|35290.4|35308.3|35290.3|35308.6|35290.6|35308.3|35290.3|0
1700764500000|2023-11-23 18:35:00|35308.4|35290.4|35308.8|35290.8|35308.8|35290.8|35308.4|35290.4|0
1700764800000|2023-11-23 18:40:00|35308.7|35290.7|35308.8|35290.8|35308.9|35290.9|35308.7|35290.7|0
1700765100000|2023-11-23 18:45:00|35308.9|35290.9|35309.1|35291.1|35309.1|35291.1|35308.9|35290.9|0
1700765400000|2023-11-23 18:50:00|35309.3|35291.3|35308.5|35290.5|35309.3|35291.3|35300.9|35282.9|0
1700765700000|2023-11-23 18:55:00|35301.1|35283.1|35300.3|35282.3|35301.1|35283.1|35300.2|35282.2|0
1700766000000|2023-11-23 19:00:00|35300.4|35282.4|35301|35283|35301|35283|35300.4|35282.4|0
1700766300000|2023-11-23 19:05:00|35301.1|35283.1|35302.2|35284.2|35302.2|35284.2|35301.1|35283.1|0
1700766600000|2023-11-23 19:10:00|35302.3|35284.3|35310.3|35292.3|35310.5|35292.5|35302.3|35284.3|0
1700766900000|2023-11-23 19:15:00|35310.2|35292.2|35310.5|35292.5|35310.5|35292.5|35310.2|35292.2|0
1700767200000|2023-11-23 19:20:00|35310.6|35292.6|35310.5|35292.5|35310.7|35292.7|35310.5|35292.5|0
1700767500000|2023-11-23 19:25:00|35310.4|35292.4|35310.5|35292.5|35310.7|35292.7|35310.4|35292.4|0
1700767800000|2023-11-23 19:30:00|35310.6|35292.6|35310.5|35292.5|35310.7|35292.7|35310.5|35292.5|0
1700768100000|2023-11-23 19:35:00|35310.6|35292.6|35310.5|35292.5|35318.7|35300.7|35310.5|35292.5|0
1700768400000|2023-11-23 19:40:00|35310.6|35292.6|35310.4|35292.4|35310.7|35292.7|35310.4|35292.4|0
1700768700000|2023-11-23 19:45:00|35310.5|35292.5|35310.5|35292.5|35318.7|35300.7|35310.4|35292.4|0
1700769000000|2023-11-23 19:50:00|35310.6|35292.6|35309.8|35291.8|35310.7|35292.7|35309.8|35291.8|0
1700769300000|2023-11-23 19:55:00|35309.7|35291.7|35309.7|35291.7|35309.7|35291.7|35309.7|35291.7|0
1700769600000|2023-11-23 20:00:00|35309.9|35291.9|35310.4|35292.4|35310.4|35292.4|35309.9|35291.9|0
1700769900000|2023-11-23 20:05:00|35314.1|35296.1|35320|35302|35320|35302|35310.4|35292.4|0
1700770200000|2023-11-23 20:10:00|35319.9|35301.9|35319.6|35301.6|35320|35302|35319.6|35301.6|0
1700770500000|2023-11-23 20:15:00|35319.7|35301.7|35319.5|35301.5|35319.8|35301.8|35319.5|35301.5|0
1700770800000|2023-11-23 20:20:00|35319.6|35301.6|35326.7|35308.7|35327.7|35309.7|35319.6|35301.6|0
1700771100000|2023-11-23 20:25:00|35326.8|35308.8|35332.1|35314.1|35334.8|35316.8|35326.8|35308.8|0
1700771400000|2023-11-23 20:30:00|35332|35314|35331.7|35313.7|35332|35314|35323.8|35305.8|0
1700771700000|2023-11-23 20:35:00|35331.3|35313.3|35331.4|35313.4|35331.4|35313.4|35327.3|35309.3|0
1700772000000|2023-11-23 20:40:00|35331.3|35313.3|35331|35313|35331.3|35313.3|35331|35313|0
1700772300000|2023-11-23 20:45:00|35329|35311|35329|35311|35329|35311|35329|35311|0
1700772600000|2023-11-23 20:50:00|35327|35309|35325.7|35307.7|35327|35309|35325|35307|0
1700772900000|2023-11-23 20:55:00|35323.7|35305.7|35315.7|35297.7|35323.7|35305.7|35315.5|35297.5|0
1700773200000|2023-11-23 21:00:00|35315.6|35297.6|35315.8|35297.8|35321.5|35303.5|35315.6|35297.6|0
1700773500000|2023-11-23 21:05:00|35314.6|35296.6|35314.5|35296.5|35314.7|35296.7|35314.5|35296.5|0
1700774100000|2023-11-23 21:15:00|35314.6|35296.6|35316.5|35298.5|35316.5|35298.5|35314.6|35296.6|0
1700774400000|2023-11-23 21:20:00|35316|35298|35316.1|35298.1|35316.1|35298.1|35316|35298|0
1700774700000|2023-11-23 21:25:00|35315.7|35297.7|35315.9|35297.9|35315.9|35297.9|35315.7|35297.7|0
1700775300000|2023-11-23 21:35:00|35316|35298|35315.8|35297.8|35316|35298|35315.8|35297.8|0
1700775600000|2023-11-23 21:40:00|35315.7|35297.7|35315.7|35297.7|35315.7|35297.7|35315.7|35297.7|0
1700775900000|2023-11-23 21:45:00|35316.8|35298.8|35316.8|35298.8|35316.8|35298.8|35316.8|35298.8|0
1700776800000|2023-11-23 22:00:00|35316.7|35298.7|35316.8|35298.8|35316.8|35298.8|35316.7|35298.7|0
1700777400000|2023-11-23 22:10:00|35316.7|35298.7|35316.7|35298.7|35316.7|35298.7|35316.7|35298.7|0
1700778600000|2023-11-23 22:30:00|35316.9|35298.9|35316.9|35298.9|35316.9|35298.9|35316.9|35298.9|0
1700779200000|2023-11-23 22:40:00|35316.7|35298.7|35316.7|35298.7|35316.7|35298.7|35316.7|35298.7|0
1700779800000|2023-11-23 22:50:00|35316.6|35298.6|35316.5|35298.5|35316.6|35298.6|35316.5|35298.5|0
1700780400000|2023-11-23 23:00:00|35324.5|35306.5|35312.7|35294.7|35324.5|35306.5|35307.7|35289.7|0
1700780700000|2023-11-23 23:05:00|35312.2|35294.2|35300.7|35282.7|35312.2|35294.2|35300.2|35282.2|0
1700781000000|2023-11-23 23:10:00|35301.7|35283.7|35303.7|35285.7|35306.2|35288.2|35299.7|35281.7|0
1700781300000|2023-11-23 23:15:00|35302.7|35284.7|35311.7|35293.7|35312.7|35294.7|35302.7|35284.7|0
1700781600000|2023-11-23 23:20:00|35312.2|35294.2|35310.7|35292.7|35315.7|35297.7|35310.2|35292.2|0
1700781900000|2023-11-23 23:25:00|35311.7|35293.7|35312.7|35294.7|35313.7|35295.7|35310.7|35292.7|0
1700782200000|2023-11-23 23:30:00|35313.2|35295.2|35306.7|35288.7|35314.2|35296.2|35306.7|35288.7|0
1700782500000|2023-11-23 23:35:00|35306.2|35288.2|35303.7|35285.7|35308.7|35290.7|35303.2|35285.2|0
1700782800000|2023-11-23 23:40:00|35304.2|35286.2|35307.7|35289.7|35308.2|35290.2|35303.7|35285.7|0
1700783100000|2023-11-23 23:45:00|35308.2|35290.2|35309.2|35291.2|35309.7|35291.7|35305.2|35287.2|0
1700783400000|2023-11-23 23:50:00|35310.2|35292.2|35312.7|35294.7|35312.7|35294.7|35309.7|35291.7|0
1700783700000|2023-11-23 23:55:00|35312.2|35294.2|35313.7|35295.7|35315.7|35297.7|35311.7|35293.7|0
1700784000000|2023-11-24 00:00:00|35313.2|35295.2|35311.7|35293.7|35314.2|35296.2|35308.7|35290.7|0
1700784300000|2023-11-24 00:05:00|35311.2|35293.2|35310.2|35292.2|35313.2|35295.2|35309.2|35291.2|0
1700784600000|2023-11-24 00:10:00|35310.7|35292.7|35312.2|35294.2|35314.7|35296.7|35309.7|35291.7|0
1700784900000|2023-11-24 00:15:00|35312.7|35294.7|35314.7|35296.7|35316.2|35298.2|35311.2|35293.2|0
1700785200000|2023-11-24 00:20:00|35314.2|35296.2|35313.7|35295.7|35315.2|35297.2|35311.2|35293.2|0
1700785500000|2023-11-24 00:25:00|35314.2|35296.2|35317.2|35299.2|35318.2|35300.2|35312.7|35294.7|0
1700785800000|2023-11-24 00:30:00|35316.7|35298.7|35317.7|35299.7|35318.7|35300.7|35315.2|35297.2|0
1700786100000|2023-11-24 00:35:00|35317.2|35299.2|35315.2|35297.2|35318.7|35300.7|35314.2|35296.2|0
1700786400000|2023-11-24 00:40:00|35315.7|35297.7|35310.2|35292.2|35315.7|35297.7|35309.2|35291.2|0
1700786700000|2023-11-24 00:45:00|35310.7|35292.7|35311.7|35293.7|35313.7|35295.7|35310.2|35292.2|0
1700787000000|2023-11-24 00:50:00|35312.7|35294.7|35318.2|35300.2|35318.7|35300.7|35311.7|35293.7|0
1700787300000|2023-11-24 00:55:00|35317.7|35299.7|35316.2|35298.2|35318.7|35300.7|35315.2|35297.2|0
1700787600000|2023-11-24 01:00:00|35315.7|35297.7|35321|35303|35321.5|35303.5|35309.2|35291.2|0
1700787900000|2023-11-24 01:05:00|35321.5|35303.5|35319.5|35301.5|35321.5|35303.5|35318|35300|0
1700788200000|2023-11-24 01:10:00|35320|35302|35324|35306|35324.5|35306.5|35319.5|35301.5|0
1700788500000|2023-11-24 01:15:00|35323.5|35305.5|35321|35303|35324.5|35306.5|35318.5|35300.5|0
1700788800000|2023-11-24 01:20:00|35321.5|35303.5|35314|35296|35322.5|35304.5|35313.5|35295.5|0
1700789100000|2023-11-24 01:25:00|35313.5|35295.5|35313|35295|35315.5|35297.5|35311.5|35293.5|0
1700789400000|2023-11-24 01:30:00|35312.5|35294.5|35316|35298|35317|35299|35310.5|35292.5|0
1700789700000|2023-11-24 01:35:00|35316.5|35298.5|35322.5|35304.5|35323.5|35305.5|35316|35298|0
1700790000000|2023-11-24 01:40:00|35322|35304|35325|35307|35326.5|35308.5|35320|35302|0
1700790300000|2023-11-24 01:45:00|35324.5|35306.5|35324|35306|35326.5|35308.5|35323|35305|0
1700790600000|2023-11-24 01:50:00|35323.5|35305.5|35324|35306|35325|35307|35322|35304|0
1700790900000|2023-11-24 01:55:00|35323.5|35305.5|35326|35308|35327|35309|35322.5|35304.5|0
1700791200000|2023-11-24 02:00:00|35325.5|35307.5|35321.5|35303.5|35326|35308|35321.5|35303.5|0
1700791500000|2023-11-24 02:05:00|35320.5|35302.5|35317|35299|35322.5|35304.5|35314|35296|0
1700791800000|2023-11-24 02:10:00|35316.5|35298.5|35322.5|35304.5|35323.5|35305.5|35316.5|35298.5|0
1700792100000|2023-11-24 02:15:00|35322|35304|35320.5|35302.5|35324|35306|35320.5|35302.5|0
1700792400000|2023-11-24 02:20:00|35320|35302|35319|35301|35321.5|35303.5|35316.5|35298.5|0
1700792700000|2023-11-24 02:25:00|35318.5|35300.5|35318.5|35300.5|35321.5|35303.5|35317|35299|0
1700793000000|2023-11-24 02:30:00|35318|35300|35318.5|35300.5|35320|35302|35317.5|35299.5|0
1700793300000|2023-11-24 02:35:00|35318|35300|35315.5|35297.5|35318|35300|35312.5|35294.5|0
1700793600000|2023-11-24 02:40:00|35316.5|35298.5|35313|35295|35317.5|35299.5|35313|35295|0
1700793900000|2023-11-24 02:45:00|35313.5|35295.5|35313.5|35295.5|35315.5|35297.5|35311.5|35293.5|0
1700794200000|2023-11-24 02:50:00|35313|35295|35315|35297|35317|35299|35313|35295|0
1700794500000|2023-11-24 02:55:00|35315.5|35297.5|35314|35296|35316.5|35298.5|35313|35295|0
1700794800000|2023-11-24 03:00:00|35314.5|35296.5|35311.5|35293.5|35317.5|35299.5|35311.5|35293.5|0
1700795100000|2023-11-24 03:05:00|35312|35294|35311|35293|35313.5|35295.5|35310.5|35292.5|0
1700795400000|2023-11-24 03:10:00|35310.5|35292.5|35306.5|35288.5|35311|35293|35306.5|35288.5|0
1700795700000|2023-11-24 03:15:00|35307|35289|35309|35291|35311|35293|35306.5|35288.5|0
1700796000000|2023-11-24 03:20:00|35309.5|35291.5|35309.5|35291.5|35310|35292|35307.5|35289.5|0
1700796300000|2023-11-24 03:25:00|35309|35291|35312|35294|35312.5|35294.5|35309|35291|0
1700796600000|2023-11-24 03:30:00|35312.5|35294.5|35313.5|35295.5|35313.5|35295.5|35311.5|35293.5|0
1700796900000|2023-11-24 03:35:00|35314|35296|35314.5|35296.5|35315|35297|35312.5|35294.5|0
1700797200000|2023-11-24 03:40:00|35315|35297|35312|35294|35315.5|35297.5|35311.5|35293.5|0
1700797500000|2023-11-24 03:45:00|35312.5|35294.5|35311.5|35293.5|35313.5|35295.5|35311|35293|0
1700797800000|2023-11-24 03:50:00|35310.5|35292.5|35308.5|35290.5|35312|35294|35308.5|35290.5|0
1700798100000|2023-11-24 03:55:00|35309|35291|35311.5|35293.5|35312.5|35294.5|35305.5|35287.5|0
1700798400000|2023-11-24 04:00:00|35312|35294|35308|35290|35312.5|35294.5|35307.5|35289.5|0
1700798700000|2023-11-24 04:05:00|35307.5|35289.5|35304.5|35286.5|35308|35290|35303|35285|0
1700799000000|2023-11-24 04:10:00|35305|35287|35306.5|35288.5|35307.5|35289.5|35304.5|35286.5|0
1700799300000|2023-11-24 04:15:00|35306|35288|35306.5|35288.5|35307.5|35289.5|35305.5|35287.5|0
1700799600000|2023-11-24 04:20:00|35306|35288|35306|35288|35307|35289|35304.5|35286.5|0
1700799900000|2023-11-24 04:25:00|35305.5|35287.5|35307|35289|35307.5|35289.5|35304.5|35286.5|0
1700800200000|2023-11-24 04:30:00|35307.5|35289.5|35306.5|35288.5|35308.5|35290.5|35306|35288|0
1700800500000|2023-11-24 04:35:00|35307|35289|35306.5|35288.5|35307.5|35289.5|35306.5|35288.5|0
1700800800000|2023-11-24 04:40:00|35307.5|35289.5|35307|35289|35307.5|35289.5|35307|35289|0
1700801100000|2023-11-24 04:45:00|35307.5|35289.5|35306.5|35288.5|35307.5|35289.5|35306|35288|0
1700801400000|2023-11-24 04:50:00|35306|35288|35304.5|35286.5|35306.5|35288.5|35304.5|35286.5|0
1700801700000|2023-11-24 04:55:00|35305|35287|35306|35288|35306|35288|35304.5|35286.5|0
1700802000000|2023-11-24 05:00:00|35305.5|35287.5|35302.5|35284.5|35306.5|35288.5|35300.5|35282.5|0
1700802300000|2023-11-24 05:05:00|35302|35284|35303.5|35285.5|35304.5|35286.5|35301.5|35283.5|0
1700802600000|2023-11-24 05:10:00|35304.5|35286.5|35304|35286|35307.5|35289.5|35303.5|35285.5|0
1700802900000|2023-11-24 05:15:00|35304.5|35286.5|35303.5|35285.5|35305.5|35287.5|35303|35285|0
1700803200000|2023-11-24 05:20:00|35303|35285|35306|35288|35307.5|35289.5|35303|35285|0
1700803500000|2023-11-24 05:25:00|35306.5|35288.5|35305|35287|35306.5|35288.5|35302.5|35284.5|0
1700803800000|2023-11-24 05:30:00|35306.5|35288.5|35308.5|35290.5|35310.5|35292.5|35305.5|35287.5|0
1700804100000|2023-11-24 05:35:00|35308|35290|35305.5|35287.5|35310|35292|35305.5|35287.5|0
1700804400000|2023-11-24 05:40:00|35306|35288|35306|35288|35307.5|35289.5|35305.5|35287.5|0
1700804700000|2023-11-24 05:45:00|35306.5|35288.5|35304.5|35286.5|35307.5|35289.5|35304.5|35286.5|0
1700805000000|2023-11-24 05:50:00|35304|35286|35305.5|35287.5|35306|35288|35302.5|35284.5|0
1700805300000|2023-11-24 05:55:00|35306|35288|35308.5|35290.5|35310|35292|35305.5|35287.5|0
1700805600000|2023-11-24 06:00:00|35308|35290|35304.5|35286.5|35308|35290|35304.5|35286.5|0
1700805900000|2023-11-24 06:05:00|35304|35286|35304.5|35286.5|35305.5|35287.5|35302.5|35284.5|0
1700806200000|2023-11-24 06:10:00|35304|35286|35303|35285|35305.5|35287.5|35302.5|35284.5|0
1700806500000|2023-11-24 06:15:00|35303.5|35285.5|35307.5|35289.5|35308.5|35290.5|35302.5|35284.5|0
1700806800000|2023-11-24 06:20:00|35308|35290|35304.5|35286.5|35308.5|35290.5|35303|35285|0
1700807100000|2023-11-24 06:25:00|35305|35287|35303|35285|35305.5|35287.5|35302.5|35284.5|0
1700807400000|2023-11-24 06:30:00|35303.5|35285.5|35312.5|35294.5|35312.5|35294.5|35303.5|35285.5|0
1700807700000|2023-11-24 06:35:00|35312|35294|35310.5|35292.5|35312.5|35294.5|35308.5|35290.5|0
1700808000000|2023-11-24 06:40:00|35310|35292|35312|35294|35312.5|35294.5|35309|35291|0
1700808300000|2023-11-24 06:45:00|35311.5|35293.5|35310.5|35292.5|35312|35294|35309|35291|0
1700808600000|2023-11-24 06:50:00|35310|35292|35308|35290|35313|35295|35306|35288|0
1700808900000|2023-11-24 06:55:00|35308.5|35290.5|35311.5|35293.5|35312|35294|35307.5|35289.5|0
1700809200000|2023-11-24 07:00:00|35313|35295|35306|35288|35313|35295|35305.5|35287.5|0
1700809500000|2023-11-24 07:05:00|35306.5|35288.5|35306.5|35288.5|35309.5|35291.5|35304|35286|0
1700809800000|2023-11-24 07:10:00|35306|35288|35305.5|35287.5|35308.5|35290.5|35300.5|35282.5|0
1700810100000|2023-11-24 07:15:00|35304.5|35286.5|35298|35280|35305.5|35287.5|35296|35278|0
1700810400000|2023-11-24 07:20:00|35297.5|35279.5|35305.5|35287.5|35306.5|35288.5|35297.5|35279.5|0
1700810700000|2023-11-24 07:25:00|35305|35287|35302|35284|35307|35289|35301.5|35283.5|0
1700811000000|2023-11-24 07:30:00|35303|35285|35309|35291|35309.5|35291.5|35302.5|35284.5|0
1700811300000|2023-11-24 07:35:00|35308.5|35290.5|35310|35292|35311.5|35293.5|35305.5|35287.5|0
1700811600000|2023-11-24 07:40:00|35309.5|35291.5|35309|35291|35310|35292|35306|35288|0
1700811900000|2023-11-24 07:45:00|35309.5|35291.5|35312.5|35294.5|35313.5|35295.5|35309.5|35291.5|0
1700812200000|2023-11-24 07:50:00|35313|35295|35314.5|35296.5|35315.5|35297.5|35310.5|35292.5|0
1700812500000|2023-11-24 07:55:00|35315|35297|35323.5|35305.5|35323.5|35305.5|35313.5|35295.5|0
1700812800000|2023-11-24 08:00:00|35324.5|35306.5|35317|35299|35326|35308|35315.5|35297.5|0
1700813100000|2023-11-24 08:05:00|35316.5|35298.5|35324.5|35306.5|35326.5|35308.5|35316|35298|0
1700813400000|2023-11-24 08:10:00|35324|35306|35320|35302|35325.5|35307.5|35318.5|35300.5|0
1700813700000|2023-11-24 08:15:00|35320.5|35302.5|35319.5|35301.5|35324.5|35306.5|35315.5|35297.5|0
1700814000000|2023-11-24 08:20:00|35320|35302|35320|35302|35322.5|35304.5|35316.5|35298.5|0
1700814300000|2023-11-24 08:25:00|35319.5|35301.5|35322.5|35304.5|35323|35305|35316|35298|0
1700814600000|2023-11-24 08:30:00|35323|35305|35329.5|35311.5|35335|35317|35322|35304|0
1700814900000|2023-11-24 08:35:00|35329|35311|35329|35311|35331|35313|35327|35309|0
1700815200000|2023-11-24 08:40:00|35329.5|35311.5|35325.5|35307.5|35331.5|35313.5|35325.5|35307.5|0
1700815500000|2023-11-24 08:45:00|35326|35308|35324.5|35306.5|35329|35311|35323.5|35305.5|0
1700815800000|2023-11-24 08:50:00|35324|35306|35324|35306|35327|35309|35319|35301|0
1700816100000|2023-11-24 08:55:00|35323.5|35305.5|35322|35304|35324|35306|35321|35303|0
1700816400000|2023-11-24 09:00:00|35322.5|35304.5|35332|35314|35332.5|35314.5|35322.5|35304.5|0
1700816700000|2023-11-24 09:05:00|35331.5|35313.5|35335|35317|35335|35317|35327.5|35309.5|0
1700817000000|2023-11-24 09:10:00|35334.5|35316.5|35336.5|35318.5|35342.5|35324.5|35333.5|35315.5|0
1700817300000|2023-11-24 09:15:00|35336|35318|35338.5|35320.5|35342|35324|35334.5|35316.5|0
1700817600000|2023-11-24 09:20:00|35339.5|35321.5|35334|35316|35340.5|35322.5|35332|35314|0
1700817900000|2023-11-24 09:25:00|35333.5|35315.5|35342.5|35324.5|35343.5|35325.5|35333.5|35315.5|0
1700818200000|2023-11-24 09:30:00|35342|35324|35344|35326|35345|35327|35336.5|35318.5|0
1700818500000|2023-11-24 09:35:00|35344.5|35326.5|35349.5|35331.5|35350|35332|35342|35324|0
1700818800000|2023-11-24 09:40:00|35350|35332|35353.5|35335.5|35356|35338|35345.5|35327.5|0
1700819100000|2023-11-24 09:45:00|35353|35335|35349|35331|35355|35337|35348.5|35330.5|0
1700819400000|2023-11-24 09:50:00|35349.5|35331.5|35351.5|35333.5|35352.5|35334.5|35345|35327|0
1700819700000|2023-11-24 09:55:00|35352|35334|35345|35327|35352.5|35334.5|35344|35326|0
1700820000000|2023-11-24 10:00:00|35345.5|35327.5|35352.5|35334.5|35353|35335|35340.5|35322.5|0
1700820300000|2023-11-24 10:05:00|35353|35335|35362.5|35344.5|35364|35346|35352.5|35334.5|0
1700820600000|2023-11-24 10:10:00|35363|35345|35367.5|35349.5|35367.5|35349.5|35361|35343|0
1700820900000|2023-11-24 10:15:00|35367|35349|35371.5|35353.5|35375|35357|35364.5|35346.5|0
1700821200000|2023-11-24 10:20:00|35371|35353|35371.5|35353.5|35378.5|35360.5|35367.5|35349.5|0
1700821500000|2023-11-24 10:25:00|35372|35354|35364|35346|35373.5|35355.5|35362.5|35344.5|0
1700821800000|2023-11-24 10:30:00|35364.5|35346.5|35362.5|35344.5|35365.5|35347.5|35360.5|35342.5|0
1700822100000|2023-11-24 10:35:00|35362|35344|35358|35340|35362.5|35344.5|35353|35335|0
1700822400000|2023-11-24 10:40:00|35357.5|35339.5|35363.5|35345.5|35365.5|35347.5|35353.5|35335.5|0
1700822700000|2023-11-24 10:45:00|35362.5|35344.5|35369|35351|35371|35353|35359.5|35341.5|0
1700823000000|2023-11-24 10:50:00|35368.5|35350.5|35371.5|35353.5|35373.5|35355.5|35364|35346|0
1700823300000|2023-11-24 10:55:00|35372|35354|35376|35358|35377.5|35359.5|35370|35352|0
1700823600000|2023-11-24 11:00:00|35376.5|35358.5|35378|35360|35378|35360|35371.5|35353.5|0
1700823900000|2023-11-24 11:05:00|35377.5|35359.5|35367.5|35349.5|35378|35360|35367.5|35349.5|0
1700824200000|2023-11-24 11:10:00|35368|35350|35362.5|35344.5|35370|35352|35359|35341|0
1700824500000|2023-11-24 11:15:00|35363|35345|35373.5|35355.5|35375.5|35357.5|35362|35344|0
1700824800000|2023-11-24 11:20:00|35374|35356|35372|35354|35375.5|35357.5|35371.5|35353.5|0
1700825100000|2023-11-24 11:25:00|35372.5|35354.5|35369.5|35351.5|35373|35355|35368.5|35350.5|0
1700825400000|2023-11-24 11:30:00|35370.5|35352.5|35370|35352|35373.5|35355.5|35369.5|35351.5|0
1700825700000|2023-11-24 11:35:00|35369.5|35351.5|35369.5|35351.5|35371.5|35353.5|35365.5|35347.5|0
1700826000000|2023-11-24 11:40:00|35369|35351|35371|35353|35371.5|35353.5|35365.5|35347.5|0
1700826300000|2023-11-24 11:45:00|35370.5|35352.5|35369|35351|35370.5|35352.5|35366.5|35348.5|0
1700826600000|2023-11-24 11:50:00|35368.5|35350.5|35370.5|35352.5|35370.5|35352.5|35364.5|35346.5|0
1700826900000|2023-11-24 11:55:00|35371.5|35353.5|35378|35360|35378|35360|35368.5|35350.5|0
1700827200000|2023-11-24 12:00:00|35378.5|35360.5|35378|35360|35387|35369|35374.5|35356.5|0
1700827500000|2023-11-24 12:05:00|35378.5|35360.5|35381|35363|35386.5|35368.5|35376.5|35358.5|0
1700827800000|2023-11-24 12:10:00|35380.5|35362.5|35383.5|35365.5|35385.5|35367.5|35379|35361|0
1700828100000|2023-11-24 12:15:00|35382.5|35364.5|35377.5|35359.5|35389|35371|35376.5|35358.5|0
1700828400000|2023-11-24 12:20:00|35377|35359|35375.5|35357.5|35379.5|35361.5|35375|35357|0
1700828700000|2023-11-24 12:25:00|35376|35358|35377|35359|35378.5|35360.5|35374.5|35356.5|0
1700829000000|2023-11-24 12:30:00|35376.5|35358.5|35378.5|35360.5|35379.5|35361.5|35373|35355|0
1700829300000|2023-11-24 12:35:00|35379|35361|35375.5|35357.5|35379.5|35361.5|35373.5|35355.5|0
1700829600000|2023-11-24 12:40:00|35376|35358|35370.5|35352.5|35377.5|35359.5|35368|35350|0
1700829900000|2023-11-24 12:45:00|35371|35353|35366.5|35348.5|35374|35356|35364|35346|0
1700830200000|2023-11-24 12:50:00|35366|35348|35366|35348|35369.5|35351.5|35365.5|35347.5|0
1700830500000|2023-11-24 12:55:00|35365.5|35347.5|35365|35347|35368.5|35350.5|35363.5|35345.5|0
1700830800000|2023-11-24 13:00:00|35365.5|35347.5|35349.5|35331.5|35366.5|35348.5|35349.5|35331.5|0
1700831100000|2023-11-24 13:05:00|35350|35332|35351|35333|35357|35339|35341.5|35323.5|0
1700831400000|2023-11-24 13:10:00|35350.5|35332.5|35344|35326|35354|35336|35342.5|35324.5|0
1700831700000|2023-11-24 13:15:00|35343.5|35325.5|35339|35321|35344|35326|35338.5|35320.5|0
1700832000000|2023-11-24 13:20:00|35339.5|35321.5|35334|35316|35340.5|35322.5|35332.5|35314.5|0
1700832300000|2023-11-24 13:25:00|35333.5|35315.5|35328.5|35310.5|35334.5|35316.5|35325|35307|0
1700832600000|2023-11-24 13:30:00|35328|35310|35321|35303|35328|35310|35315.5|35297.5|0
1700832900000|2023-11-24 13:35:00|35320|35302|35321|35303|35327.5|35309.5|35319.5|35301.5|0
1700833200000|2023-11-24 13:40:00|35321.5|35303.5|35328.5|35310.5|35329|35311|35319.5|35301.5|0
1700833500000|2023-11-24 13:45:00|35328|35310|35327|35309|35330.5|35312.5|35321|35303|0
1700833800000|2023-11-24 13:50:00|35326|35308|35341|35323|35341.5|35323.5|35326|35308|0
1700834100000|2023-11-24 13:55:00|35341.5|35323.5|35339|35321|35341.5|35323.5|35336.5|35318.5|0
1700834400000|2023-11-24 14:00:00|35338|35320|35331|35313|35341|35323|35330|35312|0
1700834700000|2023-11-24 14:05:00|35331.5|35313.5|35333|35315|35333.5|35315.5|35328.5|35310.5|0
1700835000000|2023-11-24 14:10:00|35332.5|35314.5|35324|35306|35333.5|35315.5|35322|35304|0
1700835300000|2023-11-24 14:15:00|35324.5|35306.5|35339.5|35321.5|35341.5|35323.5|35323.5|35305.5|0
1700835600000|2023-11-24 14:20:00|35340|35322|35333|35315|35340|35322|35328|35310|0
1700835900000|2023-11-24 14:25:00|35332.5|35314.5|35326|35308|35332.5|35314.5|35321.5|35303.5|0
1700836200000|2023-11-24 14:30:00|35327|35309|35343.5|35325.5|35371.5|35353.5|35315|35297|0
1700836500000|2023-11-24 14:35:00|35341|35323|35337.5|35319.5|35350.5|35332.5|35328.5|35310.5|0
1700836800000|2023-11-24 14:40:00|35338|35320|35327.5|35309.5|35339.5|35321.5|35313.5|35295.5|0
1700837100000|2023-11-24 14:45:00|35329|35311|35344|35326|35349.5|35331.5|35316.5|35298.5|0
1700837400000|2023-11-24 14:50:00|35345.2|35327.2|35357.2|35339.2|35358.2|35340.2|35342.2|35324.2|0
1700837700000|2023-11-24 14:55:00|35356.2|35338.2|35364.7|35346.7|35366.2|35348.2|35345.2|35327.2|0
1700838000000|2023-11-24 15:00:00|35365.7|35347.7|35383.2|35365.2|35385.2|35367.2|35365.7|35347.7|0
1700838300000|2023-11-24 15:05:00|35382.7|35364.7|35381.7|35363.7|35389.2|35371.2|35377.2|35359.2|0
1700838600000|2023-11-24 15:10:00|35382.2|35364.2|35375.7|35357.7|35382.2|35364.2|35368.2|35350.2|0
1700838900000|2023-11-24 15:15:00|35376.2|35358.2|35381.7|35363.7|35392.2|35374.2|35367.2|35349.2|0
1700839200000|2023-11-24 15:20:00|35380.7|35362.7|35391.2|35373.2|35397.2|35379.2|35379.2|35361.2|0
1700839500000|2023-11-24 15:25:00|35392.2|35374.2|35396.2|35378.2|35402.2|35384.2|35389.7|35371.7|0
1700839800000|2023-11-24 15:30:00|35396.7|35378.7|35395.2|35377.2|35408.2|35390.2|35392.2|35374.2|0
1700840100000|2023-11-24 15:35:00|35394.2|35376.2|35387.2|35369.2|35408.7|35390.7|35380.2|35362.2|0
1700840400000|2023-11-24 15:40:00|35386.7|35368.7|35389.2|35371.2|35398.2|35380.2|35384.2|35366.2|0
1700840700000|2023-11-24 15:45:00|35388.7|35370.7|35391.2|35373.2|35396.2|35378.2|35388.2|35370.2|0
1700841000000|2023-11-24 15:50:00|35390.2|35372.2|35399.5|35381.5|35405.5|35387.5|35384.2|35366.2|0
1700841300000|2023-11-24 15:55:00|35399|35381|35399.5|35381.5|35404|35386|35393|35375|0
1700841600000|2023-11-24 16:00:00|35397.5|35379.5|35399.5|35381.5|35405.5|35387.5|35394.5|35376.5|0
1700841900000|2023-11-24 16:05:00|35400|35382|35404.5|35386.5|35408.5|35390.5|35392.5|35374.5|0
1700842200000|2023-11-24 16:10:00|35403.5|35385.5|35404.5|35386.5|35410|35392|35400|35382|0
1700842500000|2023-11-24 16:15:00|35403.5|35385.5|35388|35370|35406.5|35388.5|35387|35369|0
1700842800000|2023-11-24 16:20:00|35389|35371|35385|35367|35397|35379|35380.5|35362.5|0
1700843100000|2023-11-24 16:25:00|35385.5|35367.5|35380.5|35362.5|35387.5|35369.5|35371.5|35353.5|0
1700843400000|2023-11-24 16:30:00|35379.5|35361.5|35367.5|35349.5|35387.5|35369.5|35365.5|35347.5|0
1700843700000|2023-11-24 16:35:00|35367|35349|35364.5|35346.5|35381|35363|35363.5|35345.5|0
1700844000000|2023-11-24 16:40:00|35363|35345|35353.5|35335.5|35365.5|35347.5|35353.5|35335.5|0
1700844300000|2023-11-24 16:45:00|35355|35337|35344.5|35326.5|35357|35339|35342.5|35324.5|0
1700844600000|2023-11-24 16:50:00|35345|35327|35342.5|35324.5|35349|35331|35342|35324|0
1700844900000|2023-11-24 16:55:00|35342|35324|35350|35332|35351|35333|35340|35322|0
1700845200000|2023-11-24 17:00:00|35350.5|35332.5|35349.5|35331.5|35363|35345|35344|35326|0
1700845500000|2023-11-24 17:05:00|35349|35331|35356|35338|35357|35339|35343.5|35325.5|0
1700845800000|2023-11-24 17:10:00|35355.5|35337.5|35368|35350|35372|35354|35354.5|35336.5|0
1700846100000|2023-11-24 17:15:00|35367.5|35349.5|35374|35356|35374|35356|35364.5|35346.5|0
1700846400000|2023-11-24 17:20:00|35372|35354|35360|35342|35375.5|35357.5|35356.5|35338.5|0
1700846700000|2023-11-24 17:25:00|35361|35343|35353|35335|35370.5|35352.5|35353|35335|0
1700847000000|2023-11-24 17:30:00|35348|35330|35376.5|35358.5|35377|35359|35348|35330|0
1700847300000|2023-11-24 17:35:00|35376|35358|35373|35355|35378|35360|35368|35350|0
1700847600000|2023-11-24 17:40:00|35374|35356|35369|35351|35375.5|35357.5|35366|35348|0
1700847900000|2023-11-24 17:45:00|35370.5|35352.5|35375.5|35357.5|35389|35371|35369|35351|0
1700848200000|2023-11-24 17:50:00|35370|35352|35389.5|35371.5|35393|35375|35370|35352|0
1700848500000|2023-11-24 17:55:00|35388|35370|35400|35382|35406|35388|35387|35369|0
1700848800000|2023-11-24 18:00:00|35399.5|35381.5|35402|35384|35407.5|35389.5|35390|35372|0
1700849100000|2023-11-24 18:05:00|35401.5|35383.5|35406|35388|35410.5|35392.5|35401.5|35383.5|0
1700849400000|2023-11-24 18:10:00|35406.5|35388.5|35404|35386|35409|35391|35404|35386|0
1700849700000|2023-11-24 18:15:00|35405.5|35387.5|35392.1|35374.1|35405.5|35387.5|35389.5|35371.5|0
1700850000000|2023-11-24 18:20:00|35393.2|35375.2|35394|35376|35394.1|35376.1|35393|35375|0
1700850300000|2023-11-24 18:25:00|35393.9|35375.9|35394.7|35376.7|35396.6|35378.6|35393.3|35375.3|0
1700850600000|2023-11-24 18:30:00|35394.6|35376.6|35391.4|35373.4|35397|35379|35387.1|35369.1|0
1700850900000|2023-11-24 18:35:00|35391.6|35373.6|35393|35375|35393|35375|35383|35365|0
1700851200000|2023-11-24 18:40:00|35392.7|35374.7|35392.5|35374.5|35392.9|35374.9|35392.4|35374.4|0
1700851500000|2023-11-24 18:45:00|35394.2|35376.2|35393.8|35375.8|35394.2|35376.2|35393.7|35375.7|0
1700851800000|2023-11-24 18:50:00|35393.7|35375.7|35395.1|35377.1|35395.1|35377.1|35393.3|35375.3|0
1700852100000|2023-11-24 18:55:00|35395.2|35377.2|35394.6|35376.6|35395.2|35377.2|35394.6|35376.6|0
1700852400000|2023-11-24 19:00:00|35394.5|35376.5|35394.4|35376.4|35394.5|35376.5|35394.4|35376.4|0
1700852700000|2023-11-24 19:05:00|35394.3|35376.3|35393.5|35375.5|35394.3|35376.3|35393.5|35375.5|0
1700853000000|2023-11-24 19:10:00|35393.6|35375.6|35394|35376|35394.1|35376.1|35393.6|35375.6|0
1700853300000|2023-11-24 19:15:00|35393.6|35375.6|35393.7|35375.7|35393.7|35375.7|35393.6|35375.6|0
1700853600000|2023-11-24 19:20:00|35393.6|35375.6|35394.9|35376.9|35395.1|35377.1|35393.6|35375.6|0
1700853900000|2023-11-24 19:25:00|35394.5|35376.5|35394.7|35376.7|35394.7|35376.7|35394.5|35376.5|0
1700854500000|2023-11-24 19:35:00|35394.6|35376.6|35394.9|35376.9|35394.9|35376.9|35394.6|35376.6|0
1700855100000|2023-11-24 19:45:00|35394.8|35376.8|35394.7|35376.7|35394.8|35376.8|35394.7|35376.7|0
1700855400000|2023-11-24 19:50:00|35394.5|35376.5|35386.2|35368.2|35394.5|35376.5|35386.2|35368.2|0
1700855700000|2023-11-24 19:55:00|35393.6|35375.6|35394.3|35376.3|35394.3|35376.3|35386.6|35368.6|0
1700856000000|2023-11-24 20:00:00|35393.8|35375.8|35401.6|35383.6|35401.8|35383.8|35393.7|35375.7|0
1700856300000|2023-11-24 20:05:00|35394.2|35376.2|35393.5|35375.5|35397.5|35379.5|35393.4|35375.4|0
1700856600000|2023-11-24 20:10:00|35393.6|35375.6|35393.5|35375.5|35393.6|35375.6|35385.4|35367.4|0
1700856900000|2023-11-24 20:15:00|35393.6|35375.6|35394|35376|35394.1|35376.1|35393.5|35375.5|0
1700857200000|2023-11-24 20:20:00|35393.9|35375.9|35393.9|35375.9|35393.9|35375.9|35393.9|35375.9|0
1700857500000|2023-11-24 20:25:00|35394.1|35376.1|35394.1|35376.1|35394.1|35376.1|35394.1|35376.1|0
1700857800000|2023-11-24 20:30:00|35394|35376|35393.8|35375.8|35397.7|35379.7|35393.8|35375.8|0
1700858100000|2023-11-24 20:35:00|35394.3|35376.3|35394.6|35376.6|35394.6|35376.6|35390.3|35372.3|0
1700858400000|2023-11-24 20:40:00|35387.2|35369.2|35386.6|35368.6|35387.2|35369.2|35386.6|35368.6|0
1700858700000|2023-11-24 20:45:00|35390.2|35372.2|35394.6|35376.6|35394.7|35376.7|35386.6|35368.6|0
1700859000000|2023-11-24 20:50:00|35394.5|35376.5|35388.1|35370.1|35394.5|35376.5|35386.4|35368.4|0
1700859300000|2023-11-24 20:55:00|35395.4|35377.4|35388.8|35370.8|35396.8|35378.8|35388.1|35370.1|0
1700898900000|2023-11-25 07:55:00|35389.8|35369.8|35389.8|35369.8|35389.8|35369.8|35389.8|35369.8|0
1700903100000|2023-11-25 09:05:00|35381.7|35361.7|35381.7|35361.7|35381.7|35361.7|35381.7|35361.7|0
1700903400000|2023-11-25 09:10:00|35380.7|35360.7|35381.7|35361.7|35381.7|35361.7|35380.7|35360.7|0
1700919900000|2023-11-25 13:45:00|35381.6|35361.6|35381.6|35361.6|35381.6|35361.6|35381.6|35361.6|0
1700998500000|2023-11-26 11:35:00|35380.1|35360.1|35380.1|35360.1|35380.1|35360.1|35380.1|35360.1|0
1701008700000|2023-11-26 14:25:00|35379.5|35359.5|35379.5|35359.5|35379.5|35359.5|35379.5|35359.5|0
1701011700000|2023-11-26 15:15:00|35375.5|35355.5|35375.5|35355.5|35375.5|35355.5|35375.5|35355.5|0
1701012000000|2023-11-26 15:20:00|35369.5|35349.5|35368.5|35348.5|35369.5|35349.5|35368.5|35348.5|0
1701014100000|2023-11-26 15:55:00|35368.6|35348.6|35368.8|35348.8|35368.8|35348.8|35368.6|35348.6|0
1701015600000|2023-11-26 16:20:00|35370.4|35350.4|35370.4|35350.4|35370.4|35350.4|35370.4|35350.4|0
1701015900000|2023-11-26 16:25:00|35372.8|35352.8|35372.8|35352.8|35372.8|35352.8|35372.8|35352.8|0
1701017100000|2023-11-26 16:45:00|35372.4|35352.4|35372.4|35352.4|35372.4|35352.4|35372.4|35352.4|0
1701035100000|2023-11-26 21:45:00|35372.6|35352.6|35372.6|35352.6|35372.6|35352.6|35372.6|35352.6|0
1701038100000|2023-11-26 22:35:00|35373.4|35353.4|35373.4|35353.4|35373.4|35353.4|35373.4|35353.4|0
1701039600000|2023-11-26 23:00:00|35389.8|35369.8|35378.5|35358.5|35395.5|35375.5|35374.5|35354.5|0
1701039900000|2023-11-26 23:05:00|35378|35358|35383.5|35363.5|35385.5|35365.5|35376.5|35356.5|0
1701040200000|2023-11-26 23:10:00|35384|35364|35387.5|35367.5|35390|35370|35378.5|35358.5|0
1701040500000|2023-11-26 23:15:00|35388|35368|35388.5|35368.5|35388.5|35368.5|35385|35365|0
1701040800000|2023-11-26 23:20:00|35388|35368|35384.5|35364.5|35389.5|35369.5|35384.5|35364.5|0
1701041100000|2023-11-26 23:25:00|35385|35365|35384.5|35364.5|35386.5|35366.5|35382.5|35362.5|0
1701041400000|2023-11-26 23:30:00|35384|35364|35380.5|35360.5|35386.5|35366.5|35378.5|35358.5|0
1701041700000|2023-11-26 23:35:00|35380|35360|35368|35348|35380.5|35360.5|35367.5|35347.5|0
1701042000000|2023-11-26 23:40:00|35367.5|35347.5|35366.5|35346.5|35369|35349|35365|35345|0
1701042300000|2023-11-26 23:45:00|35367|35347|35372.5|35352.5|35372.5|35352.5|35367|35347|0
1701042600000|2023-11-26 23:50:00|35372|35352|35369|35349|35372|35352|35367|35347|0
1701042900000|2023-11-26 23:55:00|35369.5|35349.5|35368|35348|35370.5|35350.5|35368|35348|0
1701043200000|2023-11-27 00:00:00|35369|35349|35363|35343|35369|35349|35361|35341|0
1701043500000|2023-11-27 00:05:00|35362.5|35342.5|35361|35341|35362.5|35342.5|35356|35336|0
1701043800000|2023-11-27 00:10:00|35360.5|35340.5|35359.5|35339.5|35364|35344|35357.5|35337.5|0
1701044100000|2023-11-27 00:15:00|35360|35340|35351.5|35331.5|35362|35342|35351|35331|0
1701044400000|2023-11-27 00:20:00|35352|35332|35353.5|35333.5|35355.5|35335.5|35351|35331|0
1701044700000|2023-11-27 00:25:00|35353|35333|35349.5|35329.5|35353.5|35333.5|35345.5|35325.5|0
1701045000000|2023-11-27 00:30:00|35350|35330|35342.5|35322.5|35350|35330|35342|35322|0
1701045300000|2023-11-27 00:35:00|35342|35322|35344.5|35324.5|35347|35327|35341.5|35321.5|0
1701045600000|2023-11-27 00:40:00|35344|35324|35348|35328|35349|35329|35343.5|35323.5|0
1701045900000|2023-11-27 00:45:00|35347.5|35327.5|35348.5|35328.5|35351|35331|35346|35326|0
1701046200000|2023-11-27 00:50:00|35347.5|35327.5|35348.5|35328.5|35351|35331|35347|35327|0
1701046500000|2023-11-27 00:55:00|35349|35329|35347|35327|35349.5|35329.5|35345.5|35325.5|0
1701046800000|2023-11-27 01:00:00|35348|35328|35347|35327|35350|35330|35346|35326|0
1701047100000|2023-11-27 01:05:00|35347.5|35327.5|35349|35329|35353|35333|35347|35327|0
1701047400000|2023-11-27 01:10:00|35348.5|35328.5|35352.5|35332.5|35353|35333|35347.5|35327.5|0
1701047700000|2023-11-27 01:15:00|35353|35333|35361|35341|35362|35342|35352|35332|0
1701048000000|2023-11-27 01:20:00|35361.5|35341.5|35362|35342|35362|35342|35356|35336|0
1701048300000|2023-11-27 01:25:00|35361|35341|35370.5|35350.5|35371.5|35351.5|35361|35341|0
1701048600000|2023-11-27 01:30:00|35369|35349|35363.5|35343.5|35369|35349|35360|35340|0
1701048900000|2023-11-27 01:35:00|35363|35343|35354.5|35334.5|35365|35345|35353|35333|0
1701049200000|2023-11-27 01:40:00|35354|35334|35354|35334|35356.5|35336.5|35350|35330|0
1701049500000|2023-11-27 01:45:00|35353.5|35333.5|35356|35336|35357|35337|35352|35332|0
1701049800000|2023-11-27 01:50:00|35356.5|35336.5|35351.5|35331.5|35359|35339|35351|35331|0
1701050100000|2023-11-27 01:55:00|35352|35332|35349.5|35329.5|35352|35332|35346.5|35326.5|0
1701050400000|2023-11-27 02:00:00|35350|35330|35343.5|35323.5|35352|35332|35342|35322|0
1701050700000|2023-11-27 02:05:00|35343|35323|35335|35315|35344.5|35324.5|35335|35315|0
1701051000000|2023-11-27 02:10:00|35334.5|35314.5|35339|35319|35341|35321|35332|35312|0
1701051300000|2023-11-27 02:15:00|35339.5|35319.5|35336|35316|35341|35321|35335.5|35315.5|0
1701051600000|2023-11-27 02:20:00|35336.5|35316.5|35332|35312|35336.5|35316.5|35330|35310|0
1701051900000|2023-11-27 02:25:00|35332.5|35312.5|35333|35313|35334.5|35314.5|35331|35311|0
1701052200000|2023-11-27 02:30:00|35332.5|35312.5|35331.5|35311.5|35333|35313|35328|35308|0
1701052500000|2023-11-27 02:35:00|35332|35312|35333|35313|35335|35315|35332|35312|0
1701052800000|2023-11-27 02:40:00|35332|35312|35331|35311|35332.5|35312.5|35328|35308|0
1701053100000|2023-11-27 02:45:00|35331.5|35311.5|35330.5|35310.5|35332|35312|35330|35310|0
1701053400000|2023-11-27 02:50:00|35331|35311|35333|35313|35335|35315|35330|35310|0
1701053700000|2023-11-27 02:55:00|35332.5|35312.5|35332|35312|35333|35313|35329|35309|0
1701054000000|2023-11-27 03:00:00|35332.5|35312.5|35331|35311|35335|35315|35330.5|35310.5|0
1701054300000|2023-11-27 03:05:00|35330.5|35310.5|35329|35309|35331.5|35311.5|35326|35306|0
1701054600000|2023-11-27 03:10:00|35329.5|35309.5|35331.5|35311.5|35333|35313|35327|35307|0
1701054900000|2023-11-27 03:15:00|35332|35312|35329|35309|35332|35312|35327.5|35307.5|0
1701055200000|2023-11-27 03:20:00|35328.5|35308.5|35326|35306|35329.5|35309.5|35325.5|35305.5|0
1701055500000|2023-11-27 03:25:00|35325.5|35305.5|35316.5|35296.5|35325.5|35305.5|35316|35296|0
1701055800000|2023-11-27 03:30:00|35317|35297|35322.5|35302.5|35325|35305|35316|35296|0
1701056100000|2023-11-27 03:35:00|35323|35303|35317.5|35297.5|35323|35303|35316.5|35296.5|0
1701056400000|2023-11-27 03:40:00|35317|35297|35326.5|35306.5|35327.5|35307.5|35317|35297|0
1701056700000|2023-11-27 03:45:00|35327|35307|35324.5|35304.5|35327.5|35307.5|35324.5|35304.5|0
1701057000000|2023-11-27 03:50:00|35325.5|35305.5|35328|35308|35329|35309|35324.5|35304.5|0
1701057300000|2023-11-27 03:55:00|35328.5|35308.5|35328.5|35308.5|35329.5|35309.5|35327.5|35307.5|0
1701057600000|2023-11-27 04:00:00|35329|35309|35327|35307|35329|35309|35326|35306|0
1701057900000|2023-11-27 04:05:00|35326.5|35306.5|35325|35305|35327.5|35307.5|35324.5|35304.5|0
1701058200000|2023-11-27 04:10:00|35324.5|35304.5|35323.5|35303.5|35326|35306|35322.5|35302.5|0
1701058500000|2023-11-27 04:15:00|35324|35304|35325|35305|35326|35306|35323|35303|0
1701058800000|2023-11-27 04:20:00|35325.5|35305.5|35323.5|35303.5|35326|35306|35321.5|35301.5|0
1701059100000|2023-11-27 04:25:00|35323|35303|35322|35302|35324|35304|35320|35300|0
1701059400000|2023-11-27 04:30:00|35321|35301|35322|35302|35322.5|35302.5|35321|35301|0
1701059700000|2023-11-27 04:35:00|35321.5|35301.5|35321.5|35301.5|35323|35303|35320.5|35300.5|0
1701060000000|2023-11-27 04:40:00|35322|35302|35326|35306|35328|35308|35322|35302|0
1701060300000|2023-11-27 04:45:00|35326.5|35306.5|35324.5|35304.5|35327|35307|35324|35304|0
1701060600000|2023-11-27 04:50:00|35325|35305|35324.5|35304.5|35325.5|35305.5|35322|35302|0
1701060900000|2023-11-27 04:55:00|35325|35305|35323.5|35303.5|35326|35306|35323|35303|0
1701061200000|2023-11-27 05:00:00|35324|35304|35317|35297|35325.5|35305.5|35315.5|35295.5|0
1701061500000|2023-11-27 05:05:00|35317.5|35297.5|35317|35297|35319|35299|35316.5|35296.5|0
1701061800000|2023-11-27 05:10:00|35315.5|35295.5|35314|35294|35316.5|35296.5|35312|35292|0
1701062100000|2023-11-27 05:15:00|35314.5|35294.5|35314.5|35294.5|35316|35296|35312|35292|0
1701062400000|2023-11-27 05:20:00|35315|35295|35313|35293|35316|35296|35311|35291|0
1701062700000|2023-11-27 05:25:00|35313.5|35293.5|35312|35292|35319|35299|35311|35291|0
1701063000000|2023-11-27 05:30:00|35312.5|35292.5|35317|35297|35319.5|35299.5|35312.5|35292.5|0
1701063300000|2023-11-27 05:35:00|35318|35298|35318.5|35298.5|35319|35299|35317|35297|0
1701063600000|2023-11-27 05:40:00|35319|35299|35323|35303|35328|35308|35318|35298|0
1701063900000|2023-11-27 05:45:00|35322.5|35302.5|35321.5|35301.5|35325|35305|35321|35301|0
1701064200000|2023-11-27 05:50:00|35321|35301|35316.5|35296.5|35322|35302|35316|35296|0
1701064500000|2023-11-27 05:55:00|35316|35296|35306|35286|35317|35297|35305|35285|0
1701064800000|2023-11-27 06:00:00|35305.5|35285.5|35310.5|35290.5|35314|35294|35305.5|35285.5|0
1701065100000|2023-11-27 06:05:00|35311|35291|35319.5|35299.5|35319.5|35299.5|35308|35288|0
1701065400000|2023-11-27 06:10:00|35319|35299|35322.5|35302.5|35324|35304|35319|35299|0
1701065700000|2023-11-27 06:15:00|35323|35303|35320|35300|35323|35303|35318.5|35298.5|0
1701066000000|2023-11-27 06:20:00|35320.5|35300.5|35323.5|35303.5|35325|35305|35320.5|35300.5|0
1701066300000|2023-11-27 06:25:00|35324|35304|35323.5|35303.5|35328|35308|35322|35302|0
1701066600000|2023-11-27 06:30:00|35323|35303|35326.5|35306.5|35327|35307|35314|35294|0
1701066900000|2023-11-27 06:35:00|35327|35307|35325|35305|35329|35309|35322.5|35302.5|0
1701067200000|2023-11-27 06:40:00|35324.5|35304.5|35324.5|35304.5|35326|35306|35321|35301|0
1701067500000|2023-11-27 06:45:00|35325|35305|35329|35309|35329|35309|35324.5|35304.5|0
1701067800000|2023-11-27 06:50:00|35330|35310|35325.5|35305.5|35330|35310|35323|35303|0
1701068100000|2023-11-27 06:55:00|35326|35306|35325|35305|35330.5|35310.5|35324.5|35304.5|0
1701068400000|2023-11-27 07:00:00|35327|35307|35331|35311|35333.5|35313.5|35326|35306|0
1701068700000|2023-11-27 07:05:00|35332.5|35312.5|35334.5|35314.5|35335|35315|35328|35308|0
1701069000000|2023-11-27 07:10:00|35335|35315|35340.5|35320.5|35341|35321|35330.5|35310.5|0
1701069300000|2023-11-27 07:15:00|35340|35320|35337.5|35317.5|35341|35321|35336.5|35316.5|0
1701069600000|2023-11-27 07:20:00|35337|35317|35346.5|35326.5|35347.5|35327.5|35336.5|35316.5|0
1701069900000|2023-11-27 07:25:00|35345.5|35325.5|35342|35322|35347|35327|35340.5|35320.5|0
1701070200000|2023-11-27 07:30:00|35341.5|35321.5|35341|35321|35345.5|35325.5|35339|35319|0
1701070500000|2023-11-27 07:35:00|35341.5|35321.5|35343.5|35323.5|35344.5|35324.5|35341|35321|0
1701070800000|2023-11-27 07:40:00|35344|35324|35340|35320|35345|35325|35339|35319|0
1701071100000|2023-11-27 07:45:00|35341|35321|35344|35324|35346|35326|35340|35320|0
1701071400000|2023-11-27 07:50:00|35344.5|35324.5|35349.5|35329.5|35350.5|35330.5|35344|35324|0
1701071700000|2023-11-27 07:55:00|35350|35330|35355|35335|35355|35335|35345|35325|0
1701072000000|2023-11-27 08:00:00|35354|35334|35350.5|35330.5|35355.5|35335.5|35344|35324|0
1701072300000|2023-11-27 08:05:00|35350|35330|35353.5|35333.5|35356.5|35336.5|35345|35325|0
1701072600000|2023-11-27 08:10:00|35354.5|35334.5|35350.5|35330.5|35359|35339|35350|35330|0
1701072900000|2023-11-27 08:15:00|35351|35331|35362|35342|35362.5|35342.5|35351|35331|0
1701073200000|2023-11-27 08:20:00|35361.5|35341.5|35368.5|35348.5|35370.5|35350.5|35361.5|35341.5|0
1701073500000|2023-11-27 08:25:00|35369|35349|35370|35350|35377|35357|35369|35349|0
1701073800000|2023-11-27 08:30:00|35371|35351|35376|35356|35377|35357|35366|35346|0
1701074100000|2023-11-27 08:35:00|35376.5|35356.5|35374|35354|35380|35360|35372.5|35352.5|0
1701074400000|2023-11-27 08:40:00|35373.5|35353.5|35361.5|35341.5|35375.5|35355.5|35360|35340|0
1701074700000|2023-11-27 08:45:00|35361|35341|35360.5|35340.5|35365|35345|35359|35339|0
1701075000000|2023-11-27 08:50:00|35361|35341|35359|35339|35364.5|35344.5|35358.5|35338.5|0
1701075300000|2023-11-27 08:55:00|35357.5|35337.5|35355.5|35335.5|35359|35339|35351.5|35331.5|0
1701075600000|2023-11-27 09:00:00|35355|35335|35335.5|35315.5|35355.5|35335.5|35334.5|35314.5|0
1701075900000|2023-11-27 09:05:00|35335|35315|35333.5|35313.5|35339.5|35319.5|35331|35311|0
1701076200000|2023-11-27 09:10:00|35333|35313|35342.5|35322.5|35347|35327|35333|35313|0
1701076500000|2023-11-27 09:15:00|35343|35323|35328|35308|35345|35325|35327|35307|0
1701076800000|2023-11-27 09:20:00|35328.5|35308.5|35333.5|35313.5|35336.5|35316.5|35328|35308|0
1701077100000|2023-11-27 09:25:00|35334|35314|35334|35314|35338.5|35318.5|35332|35312|0
1701077400000|2023-11-27 09:30:00|35335|35315|35329|35309|35335.5|35315.5|35325.5|35305.5|0
1701077700000|2023-11-27 09:35:00|35328.5|35308.5|35325|35305|35329|35309|35318.5|35298.5|0
1701078000000|2023-11-27 09:40:00|35325.5|35305.5|35317.5|35297.5|35327|35307|35317|35297|0
1701078300000|2023-11-27 09:45:00|35318|35298|35322.5|35302.5|35326|35306|35315|35295|0
1701078600000|2023-11-27 09:50:00|35323|35303|35317|35297|35323.5|35303.5|35317|35297|0
1701078900000|2023-11-27 09:55:00|35317.5|35297.5|35317.5|35297.5|35320|35300|35311.5|35291.5|0
1701079200000|2023-11-27 10:00:00|35318|35298|35322.5|35302.5|35323.5|35303.5|35316|35296|0
1701079500000|2023-11-27 10:05:00|35322|35302|35327|35307|35330|35310|35319.5|35299.5|0
1701079800000|2023-11-27 10:10:00|35328|35308|35348|35328|35348|35328|35327.5|35307.5|0
1701080100000|2023-11-27 10:15:00|35347|35327|35351.5|35331.5|35352.5|35332.5|35341.5|35321.5|0
1701080400000|2023-11-27 10:20:00|35351|35331|35359|35339|35361.5|35341.5|35351|35331|0
1701080700000|2023-11-27 10:25:00|35359.5|35339.5|35362|35342|35366.5|35346.5|35358.5|35338.5|0
1701081000000|2023-11-27 10:30:00|35362.5|35342.5|35356.5|35336.5|35364|35344|35353.5|35333.5|0
1701081300000|2023-11-27 10:35:00|35357|35337|35359|35339|35359|35339|35349|35329|0
1701081600000|2023-11-27 10:40:00|35359.5|35339.5|35359|35339|35366|35346|35357|35337|0
1701081900000|2023-11-27 10:45:00|35360|35340|35366.5|35346.5|35372|35352|35357|35337|0
1701082200000|2023-11-27 10:50:00|35367|35347|35374|35354|35375|35355|35366.5|35346.5|0
1701082500000|2023-11-27 10:55:00|35374.5|35354.5|35379|35359|35380|35360|35373|35353|0
1701082800000|2023-11-27 11:00:00|35378.5|35358.5|35375.5|35355.5|35380|35360|35373|35353|0
1701083100000|2023-11-27 11:05:00|35375|35355|35375.5|35355.5|35379|35359|35371.5|35351.5|0
1701083400000|2023-11-27 11:10:00|35376|35356|35373|35353|35378|35358|35372.5|35352.5|0
1701083700000|2023-11-27 11:15:00|35373.5|35353.5|35368|35348|35374|35354|35365.5|35345.5|0
1701084000000|2023-11-27 11:20:00|35368.5|35348.5|35365|35345|35370|35350|35364|35344|0
1701084300000|2023-11-27 11:25:00|35364.5|35344.5|35361.5|35341.5|35366|35346|35359.5|35339.5|0
1701084600000|2023-11-27 11:30:00|35362|35342|35371.5|35351.5|35371.5|35351.5|35362|35342|0
1701084900000|2023-11-27 11:35:00|35372|35352|35364|35344|35372|35352|35363|35343|0
1701085200000|2023-11-27 11:40:00|35364.5|35344.5|35360|35340|35367.5|35347.5|35360|35340|0
1701085500000|2023-11-27 11:45:00|35359|35339|35357.5|35337.5|35367|35347|35357.5|35337.5|0
1701085800000|2023-11-27 11:50:00|35358|35338|35349|35329|35358.5|35338.5|35348|35328|0
1701086100000|2023-11-27 11:55:00|35348.5|35328.5|35357|35337|35357.5|35337.5|35344.5|35324.5|0
1701086400000|2023-11-27 12:00:00|35358|35338|35359.5|35339.5|35362.5|35342.5|35357|35337|0
1701086700000|2023-11-27 12:05:00|35359|35339|35368|35348|35371|35351|35357.5|35337.5|0
1701087000000|2023-11-27 12:10:00|35369|35349|35367.5|35347.5|35375|35355|35366|35346|0
1701087300000|2023-11-27 12:15:00|35367|35347|35366|35346|35368|35348|35363|35343|0
1701087600000|2023-11-27 12:20:00|35365.5|35345.5|35363.5|35343.5|35372|35352|35362|35342|0
1701087900000|2023-11-27 12:25:00|35363|35343|35353|35333|35363|35343|35350.5|35330.5|0
1701088200000|2023-11-27 12:30:00|35353.5|35333.5|35356.5|35336.5|35363.5|35343.5|35353.5|35333.5|0
1701088500000|2023-11-27 12:35:00|35356|35336|35355|35335|35360.5|35340.5|35353.5|35333.5|0
1701088800000|2023-11-27 12:40:00|35355.5|35335.5|35352.5|35332.5|35356.5|35336.5|35348.5|35328.5|0
1701089100000|2023-11-27 12:45:00|35353|35333|35356|35336|35357|35337|35350.5|35330.5|0
1701089400000|2023-11-27 12:50:00|35355.5|35335.5|35355|35335|35360|35340|35354|35334|0
1701089700000|2023-11-27 12:55:00|35354|35334|35352.5|35332.5|35355.5|35335.5|35350|35330|0
1701090000000|2023-11-27 13:00:00|35354.5|35334.5|35358|35338|35358|35338|35350|35330|0
1701090300000|2023-11-27 13:05:00|35358.5|35338.5|35364|35344|35368.5|35348.5|35358|35338|0
1701090600000|2023-11-27 13:10:00|35363.5|35343.5|35362|35342|35368.5|35348.5|35361.5|35341.5|0
1701090900000|2023-11-27 13:15:00|35363.5|35343.5|35355|35335|35363.5|35343.5|35353|35333|0
1701091200000|2023-11-27 13:20:00|35354.5|35334.5|35354|35334|35359|35339|35351|35331|0
1701091500000|2023-11-27 13:25:00|35354.5|35334.5|35357.5|35337.5|35360|35340|35350|35330|0
1701091800000|2023-11-27 13:30:00|35357|35337|35353|35333|35360|35340|35348|35328|0
1701092100000|2023-11-27 13:35:00|35353.5|35333.5|35351|35331|35355|35335|35348|35328|0
1701092400000|2023-11-27 13:40:00|35350.5|35330.5|35349.5|35329.5|35354|35334|35347|35327|0
1701092700000|2023-11-27 13:45:00|35349|35329|35346.5|35326.5|35352.5|35332.5|35344|35324|0
1701093000000|2023-11-27 13:50:00|35345.5|35325.5|35350|35330|35353|35333|35340|35320|0
1701093300000|2023-11-27 13:55:00|35348.5|35328.5|35347.5|35327.5|35351|35331|35337|35317|0
1701093600000|2023-11-27 14:00:00|35349.5|35329.5|35346.5|35326.5|35360.5|35340.5|35344.5|35324.5|0
1701093900000|2023-11-27 14:05:00|35346|35326|35340.5|35320.5|35351.5|35331.5|35335|35315|0
1701094200000|2023-11-27 14:10:00|35341|35321|35338.5|35318.5|35343.5|35323.5|35336.5|35316.5|0
1701094500000|2023-11-27 14:15:00|35340|35320|35336.5|35316.5|35342|35322|35334|35314|0
1701094800000|2023-11-27 14:20:00|35337|35317|35345.5|35325.5|35350|35330|35335.5|35315.5|0
1701095100000|2023-11-27 14:25:00|35345|35325|35377.5|35357.5|35389|35369|35345|35325|0
1701095400000|2023-11-27 14:30:00|35376|35356|35378.5|35358.5|35427.5|35407.5|35371|35351|0
1701095700000|2023-11-27 14:35:00|35382.5|35362.5|35361|35341|35386.5|35366.5|35352.5|35332.5|0
1701096000000|2023-11-27 14:40:00|35359.5|35339.5|35348.7|35328.7|35360.5|35340.5|35335|35315|0
1701096300000|2023-11-27 14:45:00|35352.7|35332.7|35335.7|35315.7|35352.7|35332.7|35327.6|35307.6|0
1701096600000|2023-11-27 14:50:00|35332.7|35312.7|35347.7|35327.7|35348.2|35328.2|35324.2|35304.2|0
1701096900000|2023-11-27 14:55:00|35348.2|35328.2|35342.7|35322.7|35352.7|35332.7|35336.2|35316.2|0
1701097200000|2023-11-27 15:00:00|35345.2|35325.2|35354.8|35334.8|35358.8|35338.8|35334.7|35314.7|0
1701097500000|2023-11-27 15:05:00|35355.3|35335.3|35361.3|35341.3|35366.3|35346.3|35346.3|35326.3|0
1701097800000|2023-11-27 15:10:00|35363.3|35343.3|35367.8|35347.8|35371.3|35351.3|35348.3|35328.3|0
1701098100000|2023-11-27 15:15:00|35367.3|35347.3|35350.9|35330.9|35376.3|35356.3|35347.9|35327.9|0
1701098400000|2023-11-27 15:20:00|35349.9|35329.9|35332.9|35312.9|35358.9|35338.9|35326.9|35306.9|0
1701098700000|2023-11-27 15:25:00|35331.4|35311.4|35349.4|35329.4|35363.4|35343.4|35329.4|35309.4|0
1701099000000|2023-11-27 15:30:00|35348.9|35328.9|35346.4|35326.4|35356.9|35336.9|35340.9|35320.9|0
1701099300000|2023-11-27 15:35:00|35346.9|35326.9|35352.9|35332.9|35365.4|35345.4|35340.9|35320.9|0
1701099600000|2023-11-27 15:40:00|35351.4|35331.4|35354.9|35334.9|35365.9|35345.9|35349.4|35329.4|0
1701099900000|2023-11-27 15:45:00|35352.4|35332.4|35344.4|35324.4|35355.4|35335.4|35343.9|35323.9|0
1701100200000|2023-11-27 15:50:00|35343.9|35323.9|35341.9|35321.9|35348.9|35328.9|35335.4|35315.4|0
1701100500000|2023-11-27 15:55:00|35342.4|35322.4|35339.2|35319.2|35347.7|35327.7|35337.2|35317.2|0
1701100800000|2023-11-27 16:00:00|35338.2|35318.2|35327.7|35307.7|35339.7|35319.7|35320.2|35300.2|0
1701101100000|2023-11-27 16:05:00|35328.7|35308.7|35330.2|35310.2|35336.2|35316.2|35310.2|35290.2|0
1701101400000|2023-11-27 16:10:00|35332.2|35312.2|35329.7|35309.7|35339.2|35319.2|35322.2|35302.2|0
1701101700000|2023-11-27 16:15:00|35330.2|35310.2|35336.2|35316.2|35337.2|35317.2|35323.2|35303.2|0
1701102000000|2023-11-27 16:20:00|35337.2|35317.2|35323.7|35303.7|35346.7|35326.7|35321.7|35301.7|0
1701102300000|2023-11-27 16:25:00|35324.2|35304.2|35350.3|35330.3|35350.8|35330.8|35321.2|35301.2|0
1701102600000|2023-11-27 16:30:00|35348.8|35328.8|35324.8|35304.8|35351.3|35331.3|35317.8|35297.8|0
1701102900000|2023-11-27 16:35:00|35324.3|35304.3|35317.8|35297.8|35329.8|35309.8|35313.3|35293.3|0
1701103200000|2023-11-27 16:40:00|35317.3|35297.3|35315.3|35295.3|35321.8|35301.8|35305.3|35285.3|0
1701103500000|2023-11-27 16:45:00|35314.3|35294.3|35316.3|35296.3|35316.3|35296.3|35306.3|35286.3|0
1701103800000|2023-11-27 16:50:00|35315.8|35295.8|35329.3|35309.3|35332.8|35312.8|35312.3|35292.3|0
1701104100000|2023-11-27 16:55:00|35327.8|35307.8|35325.3|35305.3|35358.3|35338.3|35324.3|35304.3|0
1701104400000|2023-11-27 17:00:00|35324.8|35304.8|35320.3|35300.3|35326.8|35306.8|35313.3|35293.3|0
1701104700000|2023-11-27 17:05:00|35320.8|35300.8|35324.8|35304.8|35329.3|35309.3|35316.3|35296.3|0
1701105000000|2023-11-27 17:10:00|35325.3|35305.3|35326.8|35306.8|35332.3|35312.3|35319.3|35299.3|0
1701105300000|2023-11-27 17:15:00|35327.3|35307.3|35323.8|35303.8|35330.3|35310.3|35312.3|35292.3|0
1701105600000|2023-11-27 17:20:00|35323.3|35303.3|35299.8|35279.8|35323.3|35303.3|35298.3|35278.3|0
1701105900000|2023-11-27 17:25:00|35300.3|35280.3|35301.3|35281.3|35306.8|35286.8|35290.3|35270.3|0
1701106200000|2023-11-27 17:30:00|35301.8|35281.8|35310.3|35290.3|35312.3|35292.3|35299.3|35279.3|0
1701106500000|2023-11-27 17:35:00|35311.8|35291.8|35306.3|35286.3|35319.3|35299.3|35297.8|35277.8|0
1701106800000|2023-11-27 17:40:00|35305.8|35285.8|35325.3|35305.3|35326.8|35306.8|35305.8|35285.8|0
1701107100000|2023-11-27 17:45:00|35326.3|35306.3|35324.3|35304.3|35327.8|35307.8|35321.3|35301.3|0
1701107400000|2023-11-27 17:50:00|35322.8|35302.8|35328.3|35308.3|35329.3|35309.3|35318.8|35298.8|0
1701107700000|2023-11-27 17:55:00|35327.8|35307.8|35325.3|35305.3|35332.3|35312.3|35324.3|35304.3|0
1701108000000|2023-11-27 18:00:00|35324.3|35304.3|35325.8|35305.8|35330.3|35310.3|35307.8|35287.8|0
1701108300000|2023-11-27 18:05:00|35325.3|35305.3|35323.8|35303.8|35332.3|35312.3|35315.8|35295.8|0
1701108600000|2023-11-27 18:10:00|35325.3|35305.3|35342.3|35322.3|35342.8|35322.8|35324.3|35304.3|0
1701108900000|2023-11-27 18:15:00|35343.8|35323.8|35334.3|35314.3|35345.8|35325.8|35333.8|35313.8|0
1701109200000|2023-11-27 18:20:00|35333.8|35313.8|35334.3|35314.3|35339.3|35319.3|35330.3|35310.3|0
1701109500000|2023-11-27 18:25:00|35333.8|35313.8|35337.3|35317.3|35337.3|35317.3|35321.8|35301.8|0
1701109800000|2023-11-27 18:30:00|35338.3|35318.3|35350.3|35330.3|35351.8|35331.8|35334.3|35314.3|0
1701110100000|2023-11-27 18:35:00|35349.8|35329.8|35334.8|35314.8|35354.8|35334.8|35333.3|35313.3|0
1701110400000|2023-11-27 18:40:00|35335.3|35315.3|35338.8|35318.8|35344.8|35324.8|35332.8|35312.8|0
1701110700000|2023-11-27 18:45:00|35339.3|35319.3|35343.3|35323.3|35347.3|35327.3|35336.8|35316.8|0
1701111000000|2023-11-27 18:50:00|35342.3|35322.3|35344.3|35324.3|35350.3|35330.3|35342.3|35322.3|0
1701111300000|2023-11-27 18:55:00|35345.3|35325.3|35350.3|35330.3|35354.8|35334.8|35340.3|35320.3|0
1701111600000|2023-11-27 19:00:00|35350.8|35330.8|35360.8|35340.8|35361.8|35341.8|35350.8|35330.8|0
1701111900000|2023-11-27 19:05:00|35360.3|35340.3|35356.3|35336.3|35365.8|35345.8|35354.3|35334.3|0
1701112200000|2023-11-27 19:10:00|35355.8|35335.8|35357.3|35337.3|35359.8|35339.8|35353.3|35333.3|0
1701112500000|2023-11-27 19:15:00|35357.8|35337.8|35357.8|35337.8|35362.8|35342.8|35350.8|35330.8|0
1701112800000|2023-11-27 19:20:00|35356.4|35336.4|35353.4|35333.4|35361.4|35341.4|35352.4|35332.4|0
1701113100000|2023-11-27 19:25:00|35352.9|35332.9|35354.9|35334.9|35356.4|35336.4|35347.9|35327.9|0
1701113400000|2023-11-27 19:30:00|35355.4|35335.4|35344.4|35324.4|35356.4|35336.4|35344.4|35324.4|0
1701113700000|2023-11-27 19:35:00|35343.9|35323.9|35346.4|35326.4|35352.9|35332.9|35342.4|35322.4|0
1701114000000|2023-11-27 19:40:00|35346.9|35326.9|35324.4|35304.4|35347.4|35327.4|35300.9|35280.9|0
1701114300000|2023-11-27 19:45:00|35322.4|35302.4|35313.9|35293.9|35331.4|35311.4|35312.9|35292.9|0
1701114600000|2023-11-27 19:50:00|35314.4|35294.4|35314.4|35294.4|35315.4|35295.4|35308.4|35288.4|0
1701114900000|2023-11-27 19:55:00|35313.4|35293.4|35331.4|35311.4|35331.4|35311.4|35308.9|35288.9|0
1701115200000|2023-11-27 20:00:00|35330.9|35310.9|35329.4|35309.4|35336.4|35316.4|35325.9|35305.9|0
1701115500000|2023-11-27 20:05:00|35328.4|35308.4|35325.4|35305.4|35334.4|35314.4|35320.4|35300.4|0
1701115800000|2023-11-27 20:10:00|35324.9|35304.9|35316.4|35296.4|35327.4|35307.4|35315.9|35295.9|0
1701116100000|2023-11-27 20:15:00|35317.4|35297.4|35342.4|35322.4|35342.4|35322.4|35315.4|35295.4|0
1701116400000|2023-11-27 20:20:00|35340.9|35320.9|35348.9|35328.9|35349.4|35329.4|35339.4|35319.4|0
1701116700000|2023-11-27 20:25:00|35349.4|35329.4|35351.4|35331.4|35351.4|35331.4|35342.4|35322.4|0
1701117000000|2023-11-27 20:30:00|35352.4|35332.4|35356.9|35336.9|35360.4|35340.4|35346.4|35326.4|0
1701117300000|2023-11-27 20:35:00|35354.4|35334.4|35371.9|35351.9|35384.4|35364.4|35354.4|35334.4|0
1701117600000|2023-11-27 20:40:00|35374|35354|35369|35349|35375.5|35355.5|35366|35346|0
1701117900000|2023-11-27 20:45:00|35367.5|35347.5|35348.5|35328.5|35372.5|35352.5|35348.5|35328.5|0
1701118200000|2023-11-27 20:50:00|35353|35333|35345|35325|35365.5|35345.5|35343.5|35323.5|0
1701118500000|2023-11-27 20:55:00|35345.5|35325.5|35346|35326|35355|35335|35329.5|35309.5|0
1701118800000|2023-11-27 21:00:00|35344.5|35324.5|35327.5|35307.5|35348.5|35328.5|35326|35306|0
1701119100000|2023-11-27 21:05:00|35326.5|35306.5|35340.5|35320.5|35343.5|35323.5|35326.5|35306.5|0
1701119400000|2023-11-27 21:10:00|35342.5|35322.5|35345|35325|35347.5|35327.5|35338.5|35318.5|0
1701119700000|2023-11-27 21:15:00|35346|35326|35348.5|35328.5|35348.5|35328.5|35338.5|35318.5|0
1701120000000|2023-11-27 21:20:00|35349.5|35329.5|35354.5|35334.5|35355|35335|35349.5|35329.5|0
1701120300000|2023-11-27 21:25:00|35354|35334|35352.5|35332.5|35354.5|35334.5|35351.5|35331.5|0
1701120600000|2023-11-27 21:30:00|35351.5|35331.5|35353.5|35333.5|35354|35334|35351.5|35331.5|0
1701120900000|2023-11-27 21:35:00|35353|35333|35356.5|35336.5|35358.5|35338.5|35352.5|35332.5|0
1701121200000|2023-11-27 21:40:00|35357.5|35337.5|35360.5|35340.5|35360.5|35340.5|35356|35336|0
1701121500000|2023-11-27 21:45:00|35359.5|35339.5|35361.5|35341.5|35361.5|35341.5|35358|35338|0
1701121800000|2023-11-27 21:50:00|35361|35341|35363|35343|35363.5|35343.5|35361|35341|0
1701122100000|2023-11-27 21:55:00|35363.5|35343.5|35363.6|35343.6|35364.5|35344.5|35362|35342|0
1701122400000|2023-11-27 22:00:00|35363.3|35343.3|35363.4|35343.4|35363.4|35343.4|35362.3|35342.3|0
1701122700000|2023-11-27 22:05:00|35363.2|35343.2|35367.1|35347.1|35367.1|35347.1|35363|35343|0
1701123000000|2023-11-27 22:10:00|35366.9|35346.9|35367.4|35347.4|35367.4|35347.4|35366.6|35346.6|0
1701123300000|2023-11-27 22:15:00|35366.6|35346.6|35365.9|35345.9|35367.1|35347.1|35365.9|35345.9|0
1701123600000|2023-11-27 22:20:00|35365.8|35345.8|35365.7|35345.7|35365.8|35345.8|35365.2|35345.2|0
1701123900000|2023-11-27 22:25:00|35365.8|35345.8|35365.7|35345.7|35365.8|35345.8|35365.7|35345.7|0
1701124200000|2023-11-27 22:30:00|35365.6|35345.6|35365.2|35345.2|35365.6|35345.6|35365.2|35345.2|0
1701124500000|2023-11-27 22:35:00|35365|35345|35368.4|35348.4|35368.4|35348.4|35364.6|35344.6|0
1701124800000|2023-11-27 22:40:00|35368|35348|35367.1|35347.1|35368.4|35348.4|35366.3|35346.3|0
1701125100000|2023-11-27 22:45:00|35366.9|35346.9|35366|35346|35366.9|35346.9|35366|35346|0
1701125400000|2023-11-27 22:50:00|35365.9|35345.9|35365.7|35345.7|35365.9|35345.9|35365.3|35345.3|0
1701125700000|2023-11-27 22:55:00|35365.6|35345.6|35365.3|35345.3|35365.6|35345.6|35364.4|35344.4|0
1701126000000|2023-11-27 23:00:00|35353|35333|35374|35354|35376|35356|35353|35333|0
1701126300000|2023-11-27 23:05:00|35373.5|35353.5|35374.5|35354.5|35377.5|35357.5|35373|35353|0
1701126600000|2023-11-27 23:10:00|35374|35354|35375.5|35355.5|35376.5|35356.5|35370.5|35350.5|0
1701126900000|2023-11-27 23:15:00|35375|35355|35375.5|35355.5|35375.5|35355.5|35372.5|35352.5|0
1701127200000|2023-11-27 23:20:00|35375|35355|35377.5|35357.5|35378|35358|35375|35355|0
1701127500000|2023-11-27 23:25:00|35377|35357|35378|35358|35378.5|35358.5|35376.5|35356.5|0
1701127800000|2023-11-27 23:30:00|35377.5|35357.5|35372|35352|35379|35359|35370.5|35350.5|0
1701128100000|2023-11-27 23:35:00|35372.5|35352.5|35379|35359|35379|35359|35372|35352|0
1701128400000|2023-11-27 23:40:00|35379.5|35359.5|35377.5|35357.5|35379.5|35359.5|35375|35355|0
1701128700000|2023-11-27 23:45:00|35376.5|35356.5|35378|35358|35378|35358|35375.5|35355.5|0
1701129000000|2023-11-27 23:50:00|35377.5|35357.5|35377|35357|35379|35359|35376|35356|0
1701129300000|2023-11-27 23:55:00|35376.5|35356.5|35378.5|35358.5|35380|35360|35376.5|35356.5|0
1701129600000|2023-11-28 00:00:00|35377|35357|35373.5|35353.5|35378|35358|35369.5|35349.5|0
1701129900000|2023-11-28 00:05:00|35374|35354|35372.5|35352.5|35375|35355|35371.5|35351.5|0
1701130200000|2023-11-28 00:10:00|35373.5|35353.5|35370.5|35350.5|35373.5|35353.5|35367|35347|0
1701130500000|2023-11-28 00:15:00|35370|35350|35364.5|35344.5|35371|35351|35360.5|35340.5|0
1701130800000|2023-11-28 00:20:00|35364|35344|35361|35341|35365.5|35345.5|35357.5|35337.5|0
1701131100000|2023-11-28 00:25:00|35360.5|35340.5|35357.5|35337.5|35360.5|35340.5|35356.5|35336.5|0
1701131400000|2023-11-28 00:30:00|35357|35337|35362|35342|35364|35344|35355.5|35335.5|0
1701131700000|2023-11-28 00:35:00|35361.5|35341.5|35361|35341|35362|35342|35358|35338|0
1701132000000|2023-11-28 00:40:00|35360.5|35340.5|35360.5|35340.5|35364|35344|35358.5|35338.5|0
1701132300000|2023-11-28 00:45:00|35360|35340|35361.5|35341.5|35361.5|35341.5|35357.5|35337.5|0
1701132600000|2023-11-28 00:50:00|35361|35341|35363.5|35343.5|35366|35346|35361|35341|0
1701132900000|2023-11-28 00:55:00|35363|35343|35361.5|35341.5|35363.5|35343.5|35360.5|35340.5|0
1701133200000|2023-11-28 01:00:00|35361|35341|35358.5|35338.5|35361.5|35341.5|35356.5|35336.5|0
1701133500000|2023-11-28 01:05:00|35358|35338|35367.5|35347.5|35369.5|35349.5|35358|35338|0
1701133800000|2023-11-28 01:10:00|35367|35347|35367|35347|35369.5|35349.5|35365.5|35345.5|0
1701134100000|2023-11-28 01:15:00|35366.5|35346.5|35365|35345|35367.5|35347.5|35361.5|35341.5|0
1701134400000|2023-11-28 01:20:00|35364.5|35344.5|35357.5|35337.5|35365|35345|35357|35337|0
1701134700000|2023-11-28 01:25:00|35358|35338|35358|35338|35359.5|35339.5|35355.5|35335.5|0
1701135000000|2023-11-28 01:30:00|35358.5|35338.5|35352|35332|35359|35339|35350.5|35330.5|0
1701135300000|2023-11-28 01:35:00|35351.5|35331.5|35350|35330|35354.5|35334.5|35350|35330|0
1701135600000|2023-11-28 01:40:00|35349.5|35329.5|35359|35339|35361.5|35341.5|35349|35329|0
1701135900000|2023-11-28 01:45:00|35359.5|35339.5|35364|35344|35367.5|35347.5|35358.5|35338.5|0
1701136200000|2023-11-28 01:50:00|35363.5|35343.5|35364|35344|35366.5|35346.5|35362|35342|0
1701136500000|2023-11-28 01:55:00|35364.5|35344.5|35365|35345|35368.5|35348.5|35364|35344|0
1701136800000|2023-11-28 02:00:00|35365.5|35345.5|35370|35350|35370.5|35350.5|35365.5|35345.5|0
1701137100000|2023-11-28 02:05:00|35369.5|35349.5|35372|35352|35375|35355|35368.5|35348.5|0
1701137400000|2023-11-28 02:10:00|35372.5|35352.5|35370.5|35350.5|35372.5|35352.5|35369|35349|0
1701137700000|2023-11-28 02:15:00|35371.5|35351.5|35374.5|35354.5|35376.5|35356.5|35370.5|35350.5|0
1701138000000|2023-11-28 02:20:00|35373.5|35353.5|35379|35359|35381|35361|35373.5|35353.5|0
1701138300000|2023-11-28 02:25:00|35378.5|35358.5|35377.5|35357.5|35380.5|35360.5|35377.5|35357.5|0
1701138600000|2023-11-28 02:30:00|35377|35357|35380.5|35360.5|35380.5|35360.5|35376.5|35356.5|0
1701138900000|2023-11-28 02:35:00|35381|35361|35380|35360|35381.5|35361.5|35378.5|35358.5|0
1701139200000|2023-11-28 02:40:00|35379.5|35359.5|35378|35358|35381|35361|35373.5|35353.5|0
1701139500000|2023-11-28 02:45:00|35377.5|35357.5|35376|35356|35378|35358|35375|35355|0
1701139800000|2023-11-28 02:50:00|35375.5|35355.5|35375.5|35355.5|35378|35358|35375.5|35355.5|0
1701140100000|2023-11-28 02:55:00|35376|35356|35375|35355|35377.5|35357.5|35374.5|35354.5|0
1701140400000|2023-11-28 03:00:00|35374.5|35354.5|35372.5|35352.5|35377|35357|35372.5|35352.5|0
1701140700000|2023-11-28 03:05:00|35371.5|35351.5|35373|35353|35374.5|35354.5|35371.5|35351.5|0
1701141000000|2023-11-28 03:10:00|35373.5|35353.5|35374|35354|35375.5|35355.5|35373.5|35353.5|0
1701141300000|2023-11-28 03:15:00|35373.5|35353.5|35365.5|35345.5|35374.5|35354.5|35364.5|35344.5|0
1701141600000|2023-11-28 03:20:00|35366.5|35346.5|35372|35352|35373|35353|35366|35346|0
1701141900000|2023-11-28 03:25:00|35372.5|35352.5|35376.5|35356.5|35376.5|35356.5|35372|35352|0
1701142200000|2023-11-28 03:30:00|35377|35357|35370.5|35350.5|35377|35357|35369|35349|0
1701142500000|2023-11-28 03:35:00|35370|35350|35368|35348|35371|35351|35367.5|35347.5|0
1701142800000|2023-11-28 03:40:00|35367.5|35347.5|35366.5|35346.5|35369|35349|35366.5|35346.5|0
1701143100000|2023-11-28 03:45:00|35366|35346|35364.5|35344.5|35368|35348|35364|35344|0
1701143400000|2023-11-28 03:50:00|35365|35345|35368.5|35348.5|35370.5|35350.5|35365|35345|0
1701143700000|2023-11-28 03:55:00|35369|35349|35364.5|35344.5|35369.5|35349.5|35364.5|35344.5|0
1701144000000|2023-11-28 04:00:00|35365|35345|35364.5|35344.5|35366.5|35346.5|35363.5|35343.5|0
1701144300000|2023-11-28 04:05:00|35364|35344|35363|35343|35364.5|35344.5|35361.5|35341.5|0
1701144600000|2023-11-28 04:10:00|35362.5|35342.5|35363|35343|35365|35345|35362|35342|0
1701144900000|2023-11-28 04:15:00|35363.5|35343.5|35365.5|35345.5|35365.5|35345.5|35362.5|35342.5|0
1701145200000|2023-11-28 04:20:00|35364.5|35344.5|35363.5|35343.5|35367.5|35347.5|35363|35343|0
1701145500000|2023-11-28 04:25:00|35363|35343|35360.5|35340.5|35363.5|35343.5|35360.5|35340.5|0
1701145800000|2023-11-28 04:30:00|35360|35340|35360.5|35340.5|35364|35344|35360|35340|0
1701146100000|2023-11-28 04:35:00|35361|35341|35359.5|35339.5|35362|35342|35358.5|35338.5|0
1701146400000|2023-11-28 04:40:00|35360|35340|35360.5|35340.5|35361.5|35341.5|35359.5|35339.5|0
1701146700000|2023-11-28 04:45:00|35360|35340|35361|35341|35361.5|35341.5|35359.5|35339.5|0
1701147000000|2023-11-28 04:50:00|35360.5|35340.5|35359|35339|35361.5|35341.5|35358.5|35338.5|0
1701147300000|2023-11-28 04:55:00|35359.5|35339.5|35362|35342|35363|35343|35358.5|35338.5|0
1701147600000|2023-11-28 05:00:00|35362.5|35342.5|35362|35342|35363|35343|35359.5|35339.5|0
1701147900000|2023-11-28 05:05:00|35362.5|35342.5|35360.5|35340.5|35363|35343|35359.5|35339.5|0
1701148200000|2023-11-28 05:10:00|35361|35341|35361|35341|35363|35343|35359.5|35339.5|0
1701148500000|2023-11-28 05:15:00|35361.5|35341.5|35360.5|35340.5|35361.5|35341.5|35358.5|35338.5|0
1701148800000|2023-11-28 05:20:00|35361|35341|35362|35342|35362|35342|35358.5|35338.5|0
1701149100000|2023-11-28 05:25:00|35361.5|35341.5|35364.5|35344.5|35366.5|35346.5|35361.5|35341.5|0
1701149400000|2023-11-28 05:30:00|35364|35344|35371|35351|35372|35352|35362.5|35342.5|0
1701149700000|2023-11-28 05:35:00|35370.5|35350.5|35371.5|35351.5|35372.5|35352.5|35370.5|35350.5|0
1701150000000|2023-11-28 05:40:00|35372|35352|35367|35347|35373.5|35353.5|35366.5|35346.5|0
1701150300000|2023-11-28 05:45:00|35367.5|35347.5|35370|35350|35371|35351|35367|35347|0
1701150600000|2023-11-28 05:50:00|35370.5|35350.5|35362.5|35342.5|35370.5|35350.5|35362.5|35342.5|0
1701150900000|2023-11-28 05:55:00|35363|35343|35369.5|35349.5|35369.5|35349.5|35362.5|35342.5|0
1701151200000|2023-11-28 06:00:00|35369|35349|35376.5|35356.5|35376.5|35356.5|35367|35347|0
1701151500000|2023-11-28 06:05:00|35375.5|35355.5|35374.5|35354.5|35375.5|35355.5|35372.5|35352.5|0
1701151800000|2023-11-28 06:10:00|35374|35354|35371|35351|35374.5|35354.5|35369.5|35349.5|0
1701152100000|2023-11-28 06:15:00|35371.5|35351.5|35378.5|35358.5|35379.5|35359.5|35371.5|35351.5|0
1701152400000|2023-11-28 06:20:00|35379.5|35359.5|35380|35360|35380.5|35360.5|35376.5|35356.5|0
1701152700000|2023-11-28 06:25:00|35379.5|35359.5|35378.5|35358.5|35380.5|35360.5|35377.5|35357.5|0
1701153000000|2023-11-28 06:30:00|35379|35359|35380|35360|35383|35363|35377.5|35357.5|0
1701153300000|2023-11-28 06:35:00|35382|35362|35380.5|35360.5|35383|35363|35380.5|35360.5|0
1701153600000|2023-11-28 06:40:00|35380|35360|35375.5|35355.5|35381.5|35361.5|35374.5|35354.5|0
1701153900000|2023-11-28 06:45:00|35375|35355|35378|35358|35380.5|35360.5|35375|35355|0
1701154200000|2023-11-28 06:50:00|35377.5|35357.5|35375.5|35355.5|35378.5|35358.5|35375|35355|0
1701154500000|2023-11-28 06:55:00|35375|35355|35380|35360|35381.5|35361.5|35373.5|35353.5|0
1701154800000|2023-11-28 07:00:00|35380.5|35360.5|35372|35352|35381.5|35361.5|35370.5|35350.5|0
1701155100000|2023-11-28 07:05:00|35372.5|35352.5|35368|35348|35373|35353|35366.5|35346.5|0
1701155400000|2023-11-28 07:10:00|35367.5|35347.5|35358.5|35338.5|35368.5|35348.5|35357|35337|0
1701155700000|2023-11-28 07:15:00|35359|35339|35351.5|35331.5|35363|35343|35347.5|35327.5|0
1701156000000|2023-11-28 07:20:00|35352|35332|35332|35312|35353.5|35333.5|35331.5|35311.5|0
1701156300000|2023-11-28 07:25:00|35331.5|35311.5|35336|35316|35340.5|35320.5|35325|35305|0
1701156600000|2023-11-28 07:30:00|35334.5|35314.5|35335.5|35315.5|35340.5|35320.5|35334|35314|0
1701156900000|2023-11-28 07:35:00|35336|35316|35336|35316|35339.5|35319.5|35334|35314|0
1701157200000|2023-11-28 07:40:00|35336.5|35316.5|35330.5|35310.5|35336.5|35316.5|35327.5|35307.5|0
1701157500000|2023-11-28 07:45:00|35331|35311|35332|35312|35334|35314|35329|35309|0
1701157800000|2023-11-28 07:50:00|35332.5|35312.5|35331.5|35311.5|35334.5|35314.5|35327|35307|0
1701158100000|2023-11-28 07:55:00|35332|35312|35334.5|35314.5|35336.5|35316.5|35329.5|35309.5|0
1701158400000|2023-11-28 08:00:00|35336.5|35316.5|35335|35315|35338.5|35318.5|35328|35308|0
1701158700000|2023-11-28 08:05:00|35334.5|35314.5|35330.5|35310.5|35338.5|35318.5|35325|35305|0
1701159000000|2023-11-28 08:10:00|35329.5|35309.5|35340.5|35320.5|35345.5|35325.5|35328.5|35308.5|0
1701159300000|2023-11-28 08:15:00|35341|35321|35332.5|35312.5|35346.5|35326.5|35331|35311|0
1701159600000|2023-11-28 08:20:00|35333|35313|35336|35316|35339|35319|35330|35310|0
1701159900000|2023-11-28 08:25:00|35336.5|35316.5|35331|35311|35339.5|35319.5|35331|35311|0
1701160200000|2023-11-28 08:30:00|35330.5|35310.5|35336|35316|35340.5|35320.5|35328|35308|0
1701160500000|2023-11-28 08:35:00|35335.5|35315.5|35326|35306|35342.5|35322.5|35323.5|35303.5|0
1701160800000|2023-11-28 08:40:00|35326.5|35306.5|35311.5|35291.5|35326.5|35306.5|35310|35290|0
1701161100000|2023-11-28 08:45:00|35310.5|35290.5|35328|35308|35328.5|35308.5|35309.5|35289.5|0
1701161400000|2023-11-28 08:50:00|35327.5|35307.5|35340|35320|35348|35328|35326.5|35306.5|0
1701161700000|2023-11-28 08:55:00|35339.5|35319.5|35333.5|35313.5|35344|35324|35331.5|35311.5|0
1701162000000|2023-11-28 09:00:00|35334|35314|35343.5|35323.5|35345.5|35325.5|35333.5|35313.5|0
1701162300000|2023-11-28 09:05:00|35343|35323|35340|35320|35345.5|35325.5|35335.5|35315.5|0
1701162600000|2023-11-28 09:10:00|35339|35319|35328|35308|35341|35321|35327.5|35307.5|0
1701162900000|2023-11-28 09:15:00|35328.5|35308.5|35332|35312|35333|35313|35326.5|35306.5|0
1701163200000|2023-11-28 09:20:00|35332.5|35312.5|35333.5|35313.5|35336.5|35316.5|35322|35302|0
1701163500000|2023-11-28 09:25:00|35333|35313|35349|35329|35350|35330|35331.5|35311.5|0
1701163800000|2023-11-28 09:30:00|35348.5|35328.5|35359.5|35339.5|35361.5|35341.5|35348.5|35328.5|0
1701164100000|2023-11-28 09:35:00|35359|35339|35363|35343|35364.5|35344.5|35356|35336|0
1701164400000|2023-11-28 09:40:00|35362.5|35342.5|35368|35348|35370|35350|35362.5|35342.5|0
1701164700000|2023-11-28 09:45:00|35367.5|35347.5|35367.5|35347.5|35369.5|35349.5|35364|35344|0
1701165000000|2023-11-28 09:50:00|35367|35347|35367|35347|35369|35349|35363|35343|0
1701165300000|2023-11-28 09:55:00|35367.5|35347.5|35367|35347|35372|35352|35362.5|35342.5|0
1701165600000|2023-11-28 10:00:00|35369|35349|35373|35353|35373.5|35353.5|35366.5|35346.5|0
1701165900000|2023-11-28 10:05:00|35372.5|35352.5|35376|35356|35376.5|35356.5|35368.5|35348.5|0
1701166200000|2023-11-28 10:10:00|35376.5|35356.5|35373.5|35353.5|35377|35357|35371|35351|0
1701166500000|2023-11-28 10:15:00|35374|35354|35369|35349|35375|35355|35367|35347|0
1701166800000|2023-11-28 10:20:00|35368.5|35348.5|35369|35349|35369.5|35349.5|35364.5|35344.5|0
1701167100000|2023-11-28 10:25:00|35368.5|35348.5|35361.5|35341.5|35371.5|35351.5|35361.5|35341.5|0
1701167400000|2023-11-28 10:30:00|35362|35342|35365.5|35345.5|35370.5|35350.5|35359|35339|0
1701167700000|2023-11-28 10:35:00|35365|35345|35363.5|35343.5|35368.5|35348.5|35362.5|35342.5|0
1701168000000|2023-11-28 10:40:00|35363|35343|35361.5|35341.5|35365.5|35345.5|35360|35340|0
1701168300000|2023-11-28 10:45:00|35362|35342|35359.5|35339.5|35362|35342|35351|35331|0
1701168600000|2023-11-28 10:50:00|35359|35339|35358.5|35338.5|35359|35339|35353.5|35333.5|0
1701168900000|2023-11-28 10:55:00|35359.5|35339.5|35361.5|35341.5|35362.5|35342.5|35355.5|35335.5|0
1701169200000|2023-11-28 11:00:00|35362.5|35342.5|35362.5|35342.5|35363.5|35343.5|35358.5|35338.5|0
1701169500000|2023-11-28 11:05:00|35363|35343|35365.5|35345.5|35370|35350|35363|35343|0
1701169800000|2023-11-28 11:10:00|35366|35346|35361.5|35341.5|35366.5|35346.5|35360.5|35340.5|0
1701170100000|2023-11-28 11:15:00|35361|35341|35362|35342|35362|35342|35354.5|35334.5|0
1701170400000|2023-11-28 11:20:00|35361.5|35341.5|35366.5|35346.5|35367.5|35347.5|35361|35341|0
1701170700000|2023-11-28 11:25:00|35367|35347|35369|35349|35370.5|35350.5|35364|35344|0
1701171000000|2023-11-28 11:30:00|35369.5|35349.5|35362.5|35342.5|35369.5|35349.5|35361.5|35341.5|0
1701171300000|2023-11-28 11:35:00|35362|35342|35348|35328|35362|35342|35347.5|35327.5|0
1701171600000|2023-11-28 11:40:00|35347.5|35327.5|35346|35326|35351|35331|35345.5|35325.5|0
1701171900000|2023-11-28 11:45:00|35345.5|35325.5|35351|35331|35353.5|35333.5|35345|35325|0
1701172200000|2023-11-28 11:50:00|35350.5|35330.5|35348.5|35328.5|35352.5|35332.5|35347.5|35327.5|0
1701172500000|2023-11-28 11:55:00|35348|35328|35341.5|35321.5|35348|35328|35340.5|35320.5|0
1701172800000|2023-11-28 12:00:00|35342|35322|35350|35330|35350|35330|35340|35320|0
1701173100000|2023-11-28 12:05:00|35350.5|35330.5|35349|35329|35353|35333|35347|35327|0
1701173400000|2023-11-28 12:10:00|35348.5|35328.5|35343.5|35323.5|35350|35330|35343|35323|0
1701173700000|2023-11-28 12:15:00|35343|35323|35345.5|35325.5|35348.5|35328.5|35341.5|35321.5|0
1701174000000|2023-11-28 12:20:00|35344|35324|35344|35324|35346.5|35326.5|35341.5|35321.5|0
1701174300000|2023-11-28 12:25:00|35344.5|35324.5|35346|35326|35350.5|35330.5|35341|35321|0
1701174600000|2023-11-28 12:30:00|35345.5|35325.5|35354|35334|35356.5|35336.5|35345|35325|0
1701174900000|2023-11-28 12:35:00|35354.5|35334.5|35339|35319|35354.5|35334.5|35339|35319|0
1701175200000|2023-11-28 12:40:00|35338.5|35318.5|35337.5|35317.5|35340.5|35320.5|35334.5|35314.5|0
1701175500000|2023-11-28 12:45:00|35337|35317|35338|35318|35341|35321|35336.5|35316.5|0
1701175800000|2023-11-28 12:50:00|35337.5|35317.5|35325.5|35305.5|35339|35319|35325.5|35305.5|0
1701176100000|2023-11-28 12:55:00|35326|35306|35327|35307|35328.5|35308.5|35322|35302|0
1701176400000|2023-11-28 13:00:00|35326|35306|35324|35304|35328.5|35308.5|35317.5|35297.5|0
1701176700000|2023-11-28 13:05:00|35323.5|35303.5|35307.5|35287.5|35324.5|35304.5|35305|35285|0
1701177000000|2023-11-28 13:10:00|35309.5|35289.5|35309|35289|35309.5|35289.5|35299|35279|0
1701177300000|2023-11-28 13:15:00|35308.5|35288.5|35315|35295|35315.5|35295.5|35299.5|35279.5|0
1701177600000|2023-11-28 13:20:00|35314.5|35294.5|35323|35303|35323|35303|35308.5|35288.5|0
1701177900000|2023-11-28 13:25:00|35322.5|35302.5|35334|35314|35338.5|35318.5|35322|35302|0
1701178200000|2023-11-28 13:30:00|35334.5|35314.5|35340.5|35320.5|35344|35324|35334|35314|0
1701178500000|2023-11-28 13:35:00|35341|35321|35329.5|35309.5|35342|35322|35329|35309|0
1701178800000|2023-11-28 13:40:00|35330|35310|35333|35313|35340.5|35320.5|35329.5|35309.5|0
1701179100000|2023-11-28 13:45:00|35333.5|35313.5|35324|35304|35333.5|35313.5|35316|35296|0
1701179400000|2023-11-28 13:50:00|35324.5|35304.5|35331|35311|35332.5|35312.5|35323.5|35303.5|0
1701179700000|2023-11-28 13:55:00|35330.5|35310.5|35333.5|35313.5|35336.5|35316.5|35326|35306|0
1701180000000|2023-11-28 14:00:00|35332|35312|35335.5|35315.5|35340|35320|35324|35304|0
1701180300000|2023-11-28 14:05:00|35336|35316|35344.5|35324.5|35345|35325|35332|35312|0
1701180600000|2023-11-28 14:10:00|35344|35324|35340|35320|35345.5|35325.5|35336|35316|0
1701180900000|2023-11-28 14:15:00|35339.5|35319.5|35334.5|35314.5|35340.5|35320.5|35330|35310|0
1701181200000|2023-11-28 14:20:00|35334|35314|35353|35333|35354.5|35334.5|35334|35314|0
1701181500000|2023-11-28 14:25:00|35352.5|35332.5|35360.5|35340.5|35368.5|35348.5|35351|35331|0
1701181800000|2023-11-28 14:30:00|35365.5|35345.5|35354|35334|35383|35363|35323.5|35303.5|0
1701182100000|2023-11-28 14:35:00|35352.5|35332.5|35362.5|35342.5|35364.5|35344.5|35336|35316|0
1701182400000|2023-11-28 14:40:00|35361|35341|35335.5|35315.5|35363.5|35343.5|35326.5|35306.5|0
1701182700000|2023-11-28 14:45:00|35335|35315|35348.5|35328.5|35359.5|35339.5|35335|35315|0
1701183000000|2023-11-28 14:50:00|35349|35329|35350|35330|35358|35338|35335.5|35315.5|0
1701183300000|2023-11-28 14:55:00|35350.5|35330.5|35336.5|35316.5|35353.5|35333.5|35332.5|35312.5|0
1701183600000|2023-11-28 15:00:00|35337.5|35317.5|35345|35325|35348.5|35328.5|35321.5|35301.5|0
1701183900000|2023-11-28 15:05:00|35343.5|35323.5|35343|35323|35350.5|35330.5|35334.5|35314.5|0
1701184200000|2023-11-28 15:10:00|35344.5|35324.5|35352.5|35332.5|35355.5|35335.5|35338.5|35318.5|0
1701184500000|2023-11-28 15:15:00|35351.5|35331.5|35366.5|35346.5|35372.5|35352.5|35351.5|35331.5|0
1701184800000|2023-11-28 15:20:00|35365.6|35345.6|35372.1|35352.1|35378.6|35358.6|35363.6|35343.6|0
1701185100000|2023-11-28 15:25:00|35372.6|35352.6|35367.6|35347.6|35377.1|35357.1|35362.6|35342.6|0
1701185400000|2023-11-28 15:30:00|35366.6|35346.6|35383.1|35363.1|35386.1|35366.1|35361.6|35341.6|0
1701185700000|2023-11-28 15:35:00|35381.6|35361.6|35399.6|35379.6|35404.1|35384.1|35372.6|35352.6|0
1701186000000|2023-11-28 15:40:00|35402.6|35382.6|35474.1|35454.1|35474.6|35454.6|35402.6|35382.6|0
1701186300000|2023-11-28 15:45:00|35473.6|35453.6|35444.1|35424.1|35473.6|35453.6|35440.1|35420.1|0
1701186600000|2023-11-28 15:50:00|35445.6|35425.6|35448.6|35428.6|35463.1|35443.1|35444.6|35424.6|0
1701186900000|2023-11-28 15:55:00|35447.6|35427.6|35461.6|35441.6|35462.1|35442.1|35431.6|35411.6|0
1701187200000|2023-11-28 16:00:00|35462.6|35442.6|35457.6|35437.6|35464.1|35444.1|35448.6|35428.6|0
1701187500000|2023-11-28 16:05:00|35458.6|35438.6|35457.1|35437.1|35465.1|35445.1|35455.6|35435.6|0
1701187800000|2023-11-28 16:10:00|35455.6|35435.6|35478.6|35458.6|35483.6|35463.6|35450.1|35430.1|0
1701188100000|2023-11-28 16:15:00|35477.6|35457.6|35474.1|35454.1|35483.1|35463.1|35461.6|35441.6|0
1701188400000|2023-11-28 16:20:00|35473.6|35453.6|35490.6|35470.6|35491.1|35471.1|35463.1|35443.1|0
1701188700000|2023-11-28 16:25:00|35488.1|35468.1|35473.6|35453.6|35488.6|35468.6|35468.6|35448.6|0
1701189000000|2023-11-28 16:30:00|35473.1|35453.1|35514.6|35494.6|35517.6|35497.6|35471.1|35451.1|0
1701189300000|2023-11-28 16:35:00|35515.6|35495.6|35515.6|35495.6|35526.6|35506.6|35506.1|35486.1|0
1701189600000|2023-11-28 16:40:00|35515.9|35495.9|35521.4|35501.4|35527.4|35507.4|35514.9|35494.9|0
1701189900000|2023-11-28 16:45:00|35521.9|35501.9|35522.4|35502.4|35525.9|35505.9|35505.9|35485.9|0
1701190200000|2023-11-28 16:50:00|35521.9|35501.9|35511.9|35491.9|35523.4|35503.4|35510.4|35490.4|0
1701190500000|2023-11-28 16:55:00|35512.9|35492.9|35514.9|35494.9|35515.9|35495.9|35504.4|35484.4|0
1701190800000|2023-11-28 17:00:00|35515.9|35495.9|35510.9|35490.9|35521.9|35501.9|35510.9|35490.9|0
1701191100000|2023-11-28 17:05:00|35509.9|35489.9|35501.9|35481.9|35510.9|35490.9|35483.9|35463.9|0
1701191400000|2023-11-28 17:10:00|35502.4|35482.4|35503.4|35483.4|35510.9|35490.9|35500.9|35480.9|0
1701191700000|2023-11-28 17:15:00|35502.9|35482.9|35470.4|35450.4|35504.9|35484.9|35466.4|35446.4|0
1701192000000|2023-11-28 17:20:00|35468.9|35448.9|35472.9|35452.9|35479.9|35459.9|35466.9|35446.9|0
1701192300000|2023-11-28 17:25:00|35473.4|35453.4|35467.9|35447.9|35477.9|35457.9|35462.9|35442.9|0
1701192600000|2023-11-28 17:30:00|35464.9|35444.9|35433.9|35413.9|35464.9|35444.9|35419.4|35399.4|0
1701192900000|2023-11-28 17:35:00|35435.4|35415.4|35436.4|35416.4|35449.4|35429.4|35430.9|35410.9|0
1701193200000|2023-11-28 17:40:00|35436.9|35416.9|35430.9|35410.9|35439.9|35419.9|35422.9|35402.9|0
1701193500000|2023-11-28 17:45:00|35428.9|35408.9|35419.9|35399.9|35431.9|35411.9|35417.9|35397.9|0
1701193800000|2023-11-28 17:50:00|35420.9|35400.9|35420.9|35400.9|35421.9|35401.9|35404.4|35384.4|0
1701194100000|2023-11-28 17:55:00|35420.4|35400.4|35417.9|35397.9|35427.4|35407.4|35414.4|35394.4|0
1701194400000|2023-11-28 18:00:00|35417.4|35397.4|35378.4|35358.4|35417.4|35397.4|35345.9|35325.9|0
1701194700000|2023-11-28 18:05:00|35377.9|35357.9|35386.4|35366.4|35391.4|35371.4|35375.4|35355.4|0
1701195000000|2023-11-28 18:10:00|35384.9|35364.9|35370.4|35350.4|35385.4|35365.4|35361.4|35341.4|0
1701195300000|2023-11-28 18:15:00|35369.9|35349.9|35381.4|35361.4|35382.9|35362.9|35355.9|35335.9|0
1701195600000|2023-11-28 18:20:00|35380.9|35360.9|35380.9|35360.9|35390.4|35370.4|35377.9|35357.9|0
1701195900000|2023-11-28 18:25:00|35377.9|35357.9|35408.4|35388.4|35411.9|35391.9|35376.9|35356.9|0
1701196200000|2023-11-28 18:30:00|35408.9|35388.9|35409.9|35389.9|35414.9|35394.9|35399.9|35379.9|0
1701196500000|2023-11-28 18:35:00|35408.9|35388.9|35408.4|35388.4|35416.4|35396.4|35402.4|35382.4|0
1701196800000|2023-11-28 18:40:00|35407.9|35387.9|35408.9|35388.9|35415.4|35395.4|35400.9|35380.9|0
1701197100000|2023-11-28 18:45:00|35410.4|35390.4|35420.4|35400.4|35426.9|35406.9|35407.4|35387.4|0
1701197400000|2023-11-28 18:50:00|35419.4|35399.4|35417.9|35397.9|35426.9|35406.9|35415.9|35395.9|0
1701197700000|2023-11-28 18:55:00|35417.4|35397.4|35396.4|35376.4|35418.9|35398.9|35392.4|35372.4|0
1701198000000|2023-11-28 19:00:00|35397.9|35377.9|35397.9|35377.9|35408.9|35388.9|35393.9|35373.9|0
1701198300000|2023-11-28 19:05:00|35398.4|35378.4|35400.9|35380.9|35408.9|35388.9|35389.4|35369.4|0
1701198600000|2023-11-28 19:10:00|35401.9|35381.9|35404.9|35384.9|35418.4|35398.4|35397.9|35377.9|0
1701198900000|2023-11-28 19:15:00|35405.9|35385.9|35405.4|35385.4|35415.9|35395.9|35398.9|35378.9|0
1701199200000|2023-11-28 19:20:00|35405.5|35385.5|35403.5|35383.5|35419.5|35399.5|35393.5|35373.5|0
1701199500000|2023-11-28 19:25:00|35402.5|35382.5|35405.5|35385.5|35410.5|35390.5|35401.5|35381.5|0
1701199800000|2023-11-28 19:30:00|35406|35386|35408|35388|35409|35389|35388|35368|0
1701200100000|2023-11-28 19:35:00|35407.5|35387.5|35429|35409|35432|35412|35407.5|35387.5|0
1701200400000|2023-11-28 19:40:00|35430.5|35410.5|35425.5|35405.5|35434.5|35414.5|35420|35400|0
1701200700000|2023-11-28 19:45:00|35425|35405|35427.5|35407.5|35435.5|35415.5|35424.5|35404.5|0
1701201000000|2023-11-28 19:50:00|35430|35410|35451|35431|35452|35432|35429.5|35409.5|0
1701201300000|2023-11-28 19:55:00|35451.5|35431.5|35441.5|35421.5|35454.5|35434.5|35436.5|35416.5|0
1701201600000|2023-11-28 20:00:00|35443|35423|35441|35421|35447|35427|35438|35418|0
1701201900000|2023-11-28 20:05:00|35440.5|35420.5|35430.5|35410.5|35442.5|35422.5|35428|35408|0
1701202200000|2023-11-28 20:10:00|35431.5|35411.5|35427|35407|35441|35421|35422.5|35402.5|0
1701202500000|2023-11-28 20:15:00|35427.5|35407.5|35425.5|35405.5|35430.5|35410.5|35422.5|35402.5|0
1701202800000|2023-11-28 20:20:00|35425|35405|35419|35399|35425|35405|35391.5|35371.5|0
1701203100000|2023-11-28 20:25:00|35416.5|35396.5|35424.5|35404.5|35427.5|35407.5|35408.5|35388.5|0
1701203400000|2023-11-28 20:30:00|35423|35403|35414.5|35394.5|35429.5|35409.5|35411.5|35391.5|0
1701203700000|2023-11-28 20:35:00|35413.5|35393.5|35409.5|35389.5|35413.5|35393.5|35403|35383|0
1701204000000|2023-11-28 20:40:00|35409.3|35389.3|35424.8|35404.8|35429.3|35409.3|35402.3|35382.3|0
1701204300000|2023-11-28 20:45:00|35425.8|35405.8|35441.8|35421.8|35443.3|35423.3|35420.3|35400.3|0
1701204600000|2023-11-28 20:50:00|35439.8|35419.8|35413.3|35393.3|35455.3|35435.3|35410.8|35390.8|0
1701204900000|2023-11-28 20:55:00|35413.8|35393.8|35423.8|35403.8|35440.3|35420.3|35413.8|35393.8|0
1701205200000|2023-11-28 21:00:00|35389.8|35369.8|35393.8|35373.8|35395.8|35375.8|35387.8|35367.8|0
1701205500000|2023-11-28 21:05:00|35394.8|35374.8|35391.3|35371.3|35395.3|35375.3|35388.8|35368.8|0
1701205800000|2023-11-28 21:10:00|35391.8|35371.8|35396.8|35376.8|35398.3|35378.3|35389.8|35369.8|0
1701206100000|2023-11-28 21:15:00|35395.3|35375.3|35390.8|35370.8|35396.3|35376.3|35379.8|35359.8|0
1701206400000|2023-11-28 21:20:00|35391.3|35371.3|35396.3|35376.3|35398.3|35378.3|35390.8|35370.8|0
1701206700000|2023-11-28 21:25:00|35395.8|35375.8|35399.8|35379.8|35400.8|35380.8|35393.8|35373.8|0
1701207000000|2023-11-28 21:30:00|35399.3|35379.3|35401.8|35381.8|35402.8|35382.8|35399.3|35379.3|0
1701207300000|2023-11-28 21:35:00|35400.8|35380.8|35399.3|35379.3|35403.8|35383.8|35398.8|35378.8|0
1701207600000|2023-11-28 21:40:00|35399.8|35379.8|35406.8|35386.8|35406.8|35386.8|35399.3|35379.3|0
1701207900000|2023-11-28 21:45:00|35405.8|35385.8|35402.8|35382.8|35407.3|35387.3|35402.8|35382.8|0
1701208200000|2023-11-28 21:50:00|35403.8|35383.8|35399.8|35379.8|35403.8|35383.8|35399.3|35379.3|0
1701208500000|2023-11-28 21:55:00|35398.8|35378.8|35392.8|35372.8|35400.8|35380.8|35392.8|35372.8|0
1701208800000|2023-11-28 22:00:00|35394.1|35374.1|35396.6|35376.6|35396.9|35376.9|35394.1|35374.1|0
1701209100000|2023-11-28 22:05:00|35397|35377|35394.1|35374.1|35397.3|35377.3|35392.4|35372.4|0
1701209400000|2023-11-28 22:10:00|35393.6|35373.6|35396.2|35376.2|35396.9|35376.9|35390.4|35370.4|0
1701209700000|2023-11-28 22:15:00|35397.7|35377.7|35397.5|35377.5|35398.8|35378.8|35396.2|35376.2|0
1701210000000|2023-11-28 22:20:00|35397.2|35377.2|35397.3|35377.3|35397.3|35377.3|35397.2|35377.2|0
1701210300000|2023-11-28 22:25:00|35396.7|35376.7|35396.5|35376.5|35396.9|35376.9|35396.5|35376.5|0
1701210600000|2023-11-28 22:30:00|35396.6|35376.6|35396.6|35376.6|35398.6|35378.6|35396.5|35376.5|0
1701210900000|2023-11-28 22:35:00|35396.7|35376.7|35399.6|35379.6|35399.6|35379.6|35396.7|35376.7|0
1701211200000|2023-11-28 22:40:00|35399.7|35379.7|35400|35380|35400|35380|35399.7|35379.7|0
1701211500000|2023-11-28 22:45:00|35400.1|35380.1|35400.2|35380.2|35400.3|35380.3|35400.1|35380.1|0
1701211800000|2023-11-28 22:50:00|35400.3|35380.3|35400|35380|35400.3|35380.3|35399.2|35379.2|0
1701212100000|2023-11-28 22:55:00|35399.7|35379.7|35402|35382|35402|35382|35399.7|35379.7|0
1701212400000|2023-11-28 23:00:00|35410.6|35390.6|35403.6|35383.6|35410.6|35390.6|35403.6|35383.6|0
1701212700000|2023-11-28 23:05:00|35405.1|35385.1|35405.6|35385.6|35406.1|35386.1|35403.1|35383.1|0
1701213000000|2023-11-28 23:10:00|35405.1|35385.1|35411.6|35391.6|35411.6|35391.6|35403.6|35383.6|0
1701213300000|2023-11-28 23:15:00|35411.1|35391.1|35412.1|35392.1|35413.6|35393.6|35409.6|35389.6|0
1701213600000|2023-11-28 23:20:00|35411.6|35391.6|35409.1|35389.1|35413.1|35393.1|35409.1|35389.1|0
1701213900000|2023-11-28 23:25:00|35410.1|35390.1|35409.1|35389.1|35410.6|35390.6|35408.6|35388.6|0
1701214200000|2023-11-28 23:30:00|35409.6|35389.6|35410.6|35390.6|35411.6|35391.6|35409.6|35389.6|0
1701214500000|2023-11-28 23:35:00|35410.1|35390.1|35413.6|35393.6|35414.1|35394.1|35409.6|35389.6|0
1701214800000|2023-11-28 23:40:00|35414.1|35394.1|35409.6|35389.6|35414.1|35394.1|35409.1|35389.1|0
1701215100000|2023-11-28 23:45:00|35410.1|35390.1|35411.6|35391.6|35413.1|35393.1|35409.1|35389.1|0
1701215400000|2023-11-28 23:50:00|35412.1|35392.1|35410.1|35390.1|35412.6|35392.6|35409.6|35389.6|0
1701215700000|2023-11-28 23:55:00|35410.6|35390.6|35410.1|35390.1|35410.6|35390.6|35408.1|35388.1|0
1701216000000|2023-11-29 00:00:00|35409.1|35389.1|35410.1|35390.1|35412.1|35392.1|35409.1|35389.1|0
1701216300000|2023-11-29 00:05:00|35410.6|35390.6|35412.6|35392.6|35414.1|35394.1|35410.1|35390.1|0
1701216600000|2023-11-29 00:10:00|35413.1|35393.1|35409.6|35389.6|35413.1|35393.1|35409.6|35389.6|0
1701216900000|2023-11-29 00:15:00|35410.1|35390.1|35410.1|35390.1|35412.1|35392.1|35408.6|35388.6|0
1701217200000|2023-11-29 00:20:00|35410.6|35390.6|35411.1|35391.1|35412.1|35392.1|35408.1|35388.1|0
1701217500000|2023-11-29 00:25:00|35410.6|35390.6|35413.1|35393.1|35414.1|35394.1|35410.6|35390.6|0
1701217800000|2023-11-29 00:30:00|35414.6|35394.6|35414.6|35394.6|35417.6|35397.6|35413.6|35393.6|0
1701218100000|2023-11-29 00:35:00|35415.1|35395.1|35414.1|35394.1|35417.6|35397.6|35413.6|35393.6|0
1701218400000|2023-11-29 00:40:00|35415.1|35395.1|35414.1|35394.1|35415.6|35395.6|35413.1|35393.1|0
1701218700000|2023-11-29 00:45:00|35413.6|35393.6|35419.1|35399.1|35419.6|35399.6|35413.1|35393.1|0
1701219000000|2023-11-29 00:50:00|35418.6|35398.6|35427.1|35407.1|35433.1|35413.1|35418.6|35398.6|0
1701219300000|2023-11-29 00:55:00|35426.6|35406.6|35427.6|35407.6|35428.1|35408.1|35423.6|35403.6|0
1701219600000|2023-11-29 01:00:00|35428.1|35408.1|35445.1|35425.1|35448.1|35428.1|35427.6|35407.6|0
1701219900000|2023-11-29 01:05:00|35445.6|35425.6|35442.6|35422.6|35452.6|35432.6|35442.6|35422.6|0
1701220200000|2023-11-29 01:10:00|35443.1|35423.1|35449.1|35429.1|35450.1|35430.1|35441.1|35421.1|0
1701220500000|2023-11-29 01:15:00|35449.6|35429.6|35445.6|35425.6|35450.1|35430.1|35444.1|35424.1|0
1701220800000|2023-11-29 01:20:00|35446.1|35426.1|35446.1|35426.1|35446.6|35426.6|35442.1|35422.1|0
1701221100000|2023-11-29 01:25:00|35446.6|35426.6|35442.6|35422.6|35450.1|35430.1|35442.1|35422.1|0
1701221400000|2023-11-29 01:30:00|35442.1|35422.1|35442.1|35422.1|35444.6|35424.6|35440.1|35420.1|0
1701221700000|2023-11-29 01:35:00|35442.6|35422.6|35442.6|35422.6|35445.1|35425.1|35440.1|35420.1|0
1701222000000|2023-11-29 01:40:00|35442.1|35422.1|35438.1|35418.1|35443.1|35423.1|35436.6|35416.6|0
1701222300000|2023-11-29 01:45:00|35438.6|35418.6|35433.1|35413.1|35442.1|35422.1|35433.1|35413.1|0
1701222600000|2023-11-29 01:50:00|35433.6|35413.6|35438.1|35418.1|35439.1|35419.1|35433.6|35413.6|0
1701222900000|2023-11-29 01:55:00|35439.1|35419.1|35441.1|35421.1|35443.1|35423.1|35438.1|35418.1|0
1701223200000|2023-11-29 02:00:00|35442.6|35422.6|35445.1|35425.1|35445.6|35425.6|35442.1|35422.1|0
1701223500000|2023-11-29 02:05:00|35445.6|35425.6|35446.1|35426.1|35450.1|35430.1|35444.6|35424.6|0
1701223800000|2023-11-29 02:10:00|35447.6|35427.6|35444.1|35424.1|35450.1|35430.1|35443.1|35423.1|0
1701224100000|2023-11-29 02:15:00|35444.6|35424.6|35445.6|35425.6|35450.6|35430.6|35444.6|35424.6|0
1701224400000|2023-11-29 02:20:00|35446.1|35426.1|35448.1|35428.1|35448.6|35428.6|35444.1|35424.1|0
1701224700000|2023-11-29 02:25:00|35448.6|35428.6|35448.6|35428.6|35451.1|35431.1|35446.1|35426.1|0
1701225000000|2023-11-29 02:30:00|35449.1|35429.1|35449.1|35429.1|35450.1|35430.1|35447.6|35427.6|0
1701225300000|2023-11-29 02:35:00|35448.6|35428.6|35443.1|35423.1|35453.1|35433.1|35441.1|35421.1|0
1701225600000|2023-11-29 02:40:00|35441.6|35421.6|35443.1|35423.1|35445.1|35425.1|35440.6|35420.6|0
1701225900000|2023-11-29 02:45:00|35442.1|35422.1|35444.6|35424.6|35445.6|35425.6|35441.1|35421.1|0
1701226200000|2023-11-29 02:50:00|35444.1|35424.1|35448.1|35428.1|35450.1|35430.1|35444.1|35424.1|0
1701226500000|2023-11-29 02:55:00|35448.6|35428.6|35442.6|35422.6|35450.1|35430.1|35440.6|35420.6|0
1701226800000|2023-11-29 03:00:00|35443.1|35423.1|35441.1|35421.1|35444.6|35424.6|35440.6|35420.6|0
1701227100000|2023-11-29 03:05:00|35440.6|35420.6|35433.1|35413.1|35441.6|35421.6|35433.1|35413.1|0
1701227400000|2023-11-29 03:10:00|35434.1|35414.1|35433.6|35413.6|35436.6|35416.6|35432.6|35412.6|0
1701227700000|2023-11-29 03:15:00|35433.1|35413.1|35432.1|35412.1|35433.1|35413.1|35430.1|35410.1|0
1701228000000|2023-11-29 03:20:00|35432.6|35412.6|35434.1|35414.1|35435.1|35415.1|35432.1|35412.1|0
1701228300000|2023-11-29 03:25:00|35433.6|35413.6|35437.1|35417.1|35437.1|35417.1|35432.1|35412.1|0
1701228600000|2023-11-29 03:30:00|35438.1|35418.1|35439.1|35419.1|35439.1|35419.1|35435.1|35415.1|0
1701228900000|2023-11-29 03:35:00|35438.6|35418.6|35445.6|35425.6|35446.1|35426.1|35438.6|35418.6|0
1701229200000|2023-11-29 03:40:00|35445.1|35425.1|35450.6|35430.6|35450.6|35430.6|35444.1|35424.1|0
1701229500000|2023-11-29 03:45:00|35450.1|35430.1|35453.1|35433.1|35453.6|35433.6|35447.1|35427.1|0
1701229800000|2023-11-29 03:50:00|35452.6|35432.6|35451.1|35431.1|35454.6|35434.6|35450.6|35430.6|0
1701230100000|2023-11-29 03:55:00|35450.6|35430.6|35451.1|35431.1|35452.6|35432.6|35450.1|35430.1|0
1701230400000|2023-11-29 04:00:00|35450.6|35430.6|35451.6|35431.6|35452.6|35432.6|35450.1|35430.1|0
1701230700000|2023-11-29 04:05:00|35451.1|35431.1|35451.1|35431.1|35452.1|35432.1|35449.1|35429.1|0
1701231000000|2023-11-29 04:10:00|35451.6|35431.6|35451.1|35431.1|35455.1|35435.1|35450.6|35430.6|0
1701231300000|2023-11-29 04:15:00|35450.6|35430.6|35452.1|35432.1|35452.1|35432.1|35448.1|35428.1|0
1701231600000|2023-11-29 04:20:00|35451.6|35431.6|35454.1|35434.1|35454.6|35434.6|35451.6|35431.6|0
1701231900000|2023-11-29 04:25:00|35454.6|35434.6|35456.1|35436.1|35457.1|35437.1|35454.1|35434.1|0
1701232200000|2023-11-29 04:30:00|35455.6|35435.6|35454.1|35434.1|35456.1|35436.1|35453.1|35433.1|0
1701232500000|2023-11-29 04:35:00|35453.6|35433.6|35453.6|35433.6|35456.1|35436.1|35453.1|35433.1|0
1701232800000|2023-11-29 04:40:00|35453.1|35433.1|35452.1|35432.1|35454.6|35434.6|35451.1|35431.1|0
1701233100000|2023-11-29 04:45:00|35451.6|35431.6|35452.6|35432.6|35454.1|35434.1|35451.1|35431.1|0
1701233400000|2023-11-29 04:50:00|35452.1|35432.1|35448.6|35428.6|35454.6|35434.6|35448.6|35428.6|0
1701233700000|2023-11-29 04:55:00|35449.1|35429.1|35449.1|35429.1|35451.6|35431.6|35448.1|35428.1|0
1701234000000|2023-11-29 05:00:00|35448.6|35428.6|35448.1|35428.1|35450.1|35430.1|35447.1|35427.1|0
1701234300000|2023-11-29 05:05:00|35447.6|35427.6|35451.1|35431.1|35452.1|35432.1|35445.6|35425.6|0
1701234600000|2023-11-29 05:10:00|35451.6|35431.6|35441.6|35421.6|35451.6|35431.6|35440.1|35420.1|0
1701234900000|2023-11-29 05:15:00|35442.1|35422.1|35443.6|35423.6|35445.1|35425.1|35440.6|35420.6|0
1701235200000|2023-11-29 05:20:00|35443.1|35423.1|35439.6|35419.6|35444.1|35424.1|35439.1|35419.1|0
1701235500000|2023-11-29 05:25:00|35439.1|35419.1|35441.6|35421.6|35442.6|35422.6|35435.1|35415.1|0
1701235800000|2023-11-29 05:30:00|35441.1|35421.1|35439.1|35419.1|35441.1|35421.1|35435.1|35415.1|0
1701236100000|2023-11-29 05:35:00|35439.6|35419.6|35439.1|35419.1|35441.1|35421.1|35436.1|35416.1|0
1701236400000|2023-11-29 05:40:00|35439.6|35419.6|35438.1|35418.1|35439.6|35419.6|35435.1|35415.1|0
1701236700000|2023-11-29 05:45:00|35437.1|35417.1|35440.6|35420.6|35441.1|35421.1|35435.1|35415.1|0
1701237000000|2023-11-29 05:50:00|35441.1|35421.1|35441.6|35421.6|35443.1|35423.1|35440.1|35420.1|0
1701237300000|2023-11-29 05:55:00|35443.1|35423.1|35447.6|35427.6|35449.1|35429.1|35441.1|35421.1|0
1701237600000|2023-11-29 06:00:00|35447.1|35427.1|35439.6|35419.6|35447.1|35427.1|35438.6|35418.6|0
1701237900000|2023-11-29 06:05:00|35440.1|35420.1|35442.1|35422.1|35442.1|35422.1|35439.1|35419.1|0
1701238200000|2023-11-29 06:10:00|35441.6|35421.6|35439.1|35419.1|35442.6|35422.6|35437.6|35417.6|0
1701238500000|2023-11-29 06:15:00|35439.6|35419.6|35440.1|35420.1|35440.1|35420.1|35435.1|35415.1|0
1701238800000|2023-11-29 06:20:00|35439.6|35419.6|35443.1|35423.1|35444.1|35424.1|35437.6|35417.6|0
1701239100000|2023-11-29 06:25:00|35442.6|35422.6|35440.1|35420.1|35445.1|35425.1|35439.6|35419.6|0
1701239400000|2023-11-29 06:30:00|35439.6|35419.6|35456.6|35436.6|35459.1|35439.1|35439.6|35419.6|0
1701239700000|2023-11-29 06:35:00|35456.1|35436.1|35457.6|35437.6|35459.6|35439.6|35454.1|35434.1|0
1701240000000|2023-11-29 06:40:00|35457.1|35437.1|35453.6|35433.6|35460.1|35440.1|35452.1|35432.1|0
1701240300000|2023-11-29 06:45:00|35454.1|35434.1|35459.1|35439.1|35460.1|35440.1|35454.1|35434.1|0
1701240600000|2023-11-29 06:50:00|35458.6|35438.6|35459.1|35439.1|35460.1|35440.1|35455.6|35435.6|0
1701240900000|2023-11-29 06:55:00|35458.6|35438.6|35459.6|35439.6|35461.1|35441.1|35455.6|35435.6|0
1701241200000|2023-11-29 07:00:00|35458.1|35438.1|35450.6|35430.6|35458.1|35438.1|35447.1|35427.1|0
1701241500000|2023-11-29 07:05:00|35450.1|35430.1|35450.1|35430.1|35453.6|35433.6|35446.6|35426.6|0
1701241800000|2023-11-29 07:10:00|35448.6|35428.6|35451.6|35431.6|35454.1|35434.1|35448.6|35428.6|0
1701242100000|2023-11-29 07:15:00|35452.1|35432.1|35452.1|35432.1|35454.1|35434.1|35450.1|35430.1|0
1701242400000|2023-11-29 07:20:00|35451.6|35431.6|35453.6|35433.6|35454.1|35434.1|35449.1|35429.1|0
1701242700000|2023-11-29 07:25:00|35454.1|35434.1|35453.1|35433.1|35455.1|35435.1|35448.1|35428.1|0
1701243000000|2023-11-29 07:30:00|35452.6|35432.6|35450.1|35430.1|35454.1|35434.1|35449.6|35429.6|0
1701243300000|2023-11-29 07:35:00|35451.1|35431.1|35448.6|35428.6|35453.6|35433.6|35447.1|35427.1|0
1701243600000|2023-11-29 07:40:00|35449.1|35429.1|35448.1|35428.1|35450.1|35430.1|35442.1|35422.1|0
1701243900000|2023-11-29 07:45:00|35447.6|35427.6|35448.6|35428.6|35451.1|35431.1|35445.6|35425.6|0
1701244200000|2023-11-29 07:50:00|35449.1|35429.1|35446.6|35426.6|35451.1|35431.1|35446.1|35426.1|0
1701244500000|2023-11-29 07:55:00|35447.1|35427.1|35449.1|35429.1|35450.1|35430.1|35444.1|35424.1|0
1701244800000|2023-11-29 08:00:00|35445.6|35425.6|35453.1|35433.1|35455.1|35435.1|35444.1|35424.1|0
1701245100000|2023-11-29 08:05:00|35453.6|35433.6|35461.6|35441.6|35462.1|35442.1|35446.1|35426.1|0
1701245400000|2023-11-29 08:10:00|35462.1|35442.1|35463.1|35443.1|35463.1|35443.1|35452.6|35432.6|0
1701245700000|2023-11-29 08:15:00|35462.6|35442.6|35462.1|35442.1|35468.1|35448.1|35461.6|35441.6|0
1701246000000|2023-11-29 08:20:00|35462.6|35442.6|35454.6|35434.6|35463.1|35443.1|35451.1|35431.1|0
1701246300000|2023-11-29 08:25:00|35455.1|35435.1|35444.6|35424.6|35457.6|35437.6|35444.6|35424.6|0
1701246600000|2023-11-29 08:30:00|35443.6|35423.6|35451.6|35431.6|35458.1|35438.1|35443.6|35423.6|0
1701246900000|2023-11-29 08:35:00|35451.1|35431.1|35479.1|35459.1|35479.6|35459.6|35449.1|35429.1|0
1701247200000|2023-11-29 08:40:00|35478.6|35458.6|35479.1|35459.1|35491.6|35471.6|35478.1|35458.1|0
1701247500000|2023-11-29 08:45:00|35478.1|35458.1|35477.1|35457.1|35481.6|35461.6|35474.6|35454.6|0
1701247800000|2023-11-29 08:50:00|35476.6|35456.6|35478.6|35458.6|35481.1|35461.1|35472.1|35452.1|0
1701248100000|2023-11-29 08:55:00|35478.1|35458.1|35482.6|35462.6|35484.6|35464.6|35477.6|35457.6|0
1701248400000|2023-11-29 09:00:00|35481.6|35461.6|35480.6|35460.6|35484.6|35464.6|35474.1|35454.1|0
1701248700000|2023-11-29 09:05:00|35480.1|35460.1|35486.6|35466.6|35488.6|35468.6|35479.1|35459.1|0
1701249000000|2023-11-29 09:10:00|35486.1|35466.1|35483.1|35463.1|35486.6|35466.6|35483.1|35463.1|0
1701249300000|2023-11-29 09:15:00|35483.6|35463.6|35488.6|35468.6|35489.1|35469.1|35482.6|35462.6|0
1701249600000|2023-11-29 09:20:00|35489.1|35469.1|35497.6|35477.6|35499.6|35479.6|35486.6|35466.6|0
1701249900000|2023-11-29 09:25:00|35498.1|35478.1|35501.6|35481.6|35503.1|35483.1|35493.1|35473.1|0
1701250200000|2023-11-29 09:30:00|35502.1|35482.1|35491.6|35471.6|35504.6|35484.6|35491.6|35471.6|0
1701250500000|2023-11-29 09:35:00|35492.1|35472.1|35489.1|35469.1|35497.1|35477.1|35488.1|35468.1|0
1701250800000|2023-11-29 09:40:00|35488.6|35468.6|35483.1|35463.1|35492.1|35472.1|35480.1|35460.1|0
1701251100000|2023-11-29 09:45:00|35484.1|35464.1|35495.1|35475.1|35495.6|35475.6|35483.1|35463.1|0
1701251400000|2023-11-29 09:50:00|35496.1|35476.1|35503.6|35483.6|35503.6|35483.6|35495.1|35475.1|0
1701251700000|2023-11-29 09:55:00|35504.1|35484.1|35500.6|35480.6|35508.1|35488.1|35499.6|35479.6|0
1701252000000|2023-11-29 10:00:00|35500.1|35480.1|35497.1|35477.1|35502.6|35482.6|35495.1|35475.1|0
1701252300000|2023-11-29 10:05:00|35496.6|35476.6|35497.6|35477.6|35502.1|35482.1|35495.1|35475.1|0
1701252600000|2023-11-29 10:10:00|35497.1|35477.1|35492.1|35472.1|35501.1|35481.1|35491.1|35471.1|0
1701252900000|2023-11-29 10:15:00|35491.1|35471.1|35489.6|35469.6|35491.1|35471.1|35484.6|35464.6|0
1701253200000|2023-11-29 10:20:00|35489.1|35469.1|35489.1|35469.1|35493.1|35473.1|35488.6|35468.6|0
1701253500000|2023-11-29 10:25:00|35489.6|35469.6|35492.6|35472.6|35495.1|35475.1|35488.1|35468.1|0
1701253800000|2023-11-29 10:30:00|35493.1|35473.1|35493.6|35473.6|35498.1|35478.1|35486.1|35466.1|0
1701254100000|2023-11-29 10:35:00|35494.1|35474.1|35495.1|35475.1|35499.1|35479.1|35490.6|35470.6|0
1701254400000|2023-11-29 10:40:00|35495.6|35475.6|35491.6|35471.6|35496.1|35476.1|35489.6|35469.6|0
1701254700000|2023-11-29 10:45:00|35491.1|35471.1|35493.6|35473.6|35495.1|35475.1|35488.1|35468.1|0
1701255000000|2023-11-29 10:50:00|35494.1|35474.1|35499.6|35479.6|35500.1|35480.1|35493.6|35473.6|0
1701255300000|2023-11-29 10:55:00|35499.1|35479.1|35493.6|35473.6|35501.1|35481.1|35490.6|35470.6|0
1701255600000|2023-11-29 11:00:00|35494.1|35474.1|35492.1|35472.1|35501.6|35481.6|35490.1|35470.1|0
1701255900000|2023-11-29 11:05:00|35492.6|35472.6|35489.6|35469.6|35493.6|35473.6|35487.1|35467.1|0
1701256200000|2023-11-29 11:10:00|35489.1|35469.1|35489.1|35469.1|35497.6|35477.6|35488.1|35468.1|0
1701256500000|2023-11-29 11:15:00|35488.1|35468.1|35488.6|35468.6|35489.1|35469.1|35482.6|35462.6|0
1701256800000|2023-11-29 11:20:00|35488.1|35468.1|35486.6|35466.6|35488.1|35468.1|35482.1|35462.1|0
1701257100000|2023-11-29 11:25:00|35486.1|35466.1|35487.1|35467.1|35491.6|35471.6|35485.1|35465.1|0
1701257400000|2023-11-29 11:30:00|35486.6|35466.6|35480.6|35460.6|35487.6|35467.6|35480.1|35460.1|0
1701257700000|2023-11-29 11:35:00|35480.1|35460.1|35481.1|35461.1|35483.6|35463.6|35478.1|35458.1|0
1701258000000|2023-11-29 11:40:00|35482.1|35462.1|35479.1|35459.1|35485.6|35465.6|35478.1|35458.1|0
1701258300000|2023-11-29 11:45:00|35478.6|35458.6|35480.6|35460.6|35484.1|35464.1|35476.1|35456.1|0
1701258600000|2023-11-29 11:50:00|35481.1|35461.1|35500.1|35480.1|35501.6|35481.6|35479.6|35459.6|0
1701258900000|2023-11-29 11:55:00|35499.6|35479.6|35496.6|35476.6|35511.1|35491.1|35496.1|35476.1|0
1701259200000|2023-11-29 12:00:00|35500.1|35480.1|35499.1|35479.1|35505.1|35485.1|35493.1|35473.1|0
1701259500000|2023-11-29 12:05:00|35498.1|35478.1|35483.1|35463.1|35498.1|35478.1|35483.1|35463.1|0
1701259800000|2023-11-29 12:10:00|35484.1|35464.1|35501.1|35481.1|35501.1|35481.1|35482.6|35462.6|0
1701260100000|2023-11-29 12:15:00|35500.6|35480.6|35507.1|35487.1|35509.6|35489.6|35499.6|35479.6|0
1701260400000|2023-11-29 12:20:00|35505.1|35485.1|35509.1|35489.1|35510.6|35490.6|35504.1|35484.1|0
1701260700000|2023-11-29 12:25:00|35509.6|35489.6|35506.6|35486.6|35511.1|35491.1|35504.1|35484.1|0
1701261000000|2023-11-29 12:30:00|35506.1|35486.1|35511.1|35491.1|35519.1|35499.1|35506.1|35486.1|0
1701261300000|2023-11-29 12:35:00|35511.6|35491.6|35511.6|35491.6|35516.1|35496.1|35509.1|35489.1|0
1701261600000|2023-11-29 12:40:00|35510.6|35490.6|35503.1|35483.1|35512.6|35492.6|35503.1|35483.1|0
1701261900000|2023-11-29 12:45:00|35503.6|35483.6|35504.1|35484.1|35507.1|35487.1|35499.1|35479.1|0
1701262200000|2023-11-29 12:50:00|35503.6|35483.6|35502.1|35482.1|35505.6|35485.6|35501.1|35481.1|0
1701262500000|2023-11-29 12:55:00|35503.1|35483.1|35508.6|35488.6|35508.6|35488.6|35497.1|35477.1|0
1701262800000|2023-11-29 13:00:00|35510.1|35490.1|35507.1|35487.1|35520.6|35500.6|35506.1|35486.1|0
1701263100000|2023-11-29 13:05:00|35508.1|35488.1|35515.6|35495.6|35520.6|35500.6|35505.1|35485.1|0
1701263400000|2023-11-29 13:10:00|35514.1|35494.1|35518.1|35498.1|35527.1|35507.1|35514.1|35494.1|0
1701263700000|2023-11-29 13:15:00|35518.6|35498.6|35516.6|35496.6|35523.1|35503.1|35516.6|35496.6|0
1701264000000|2023-11-29 13:20:00|35520.6|35500.6|35529.6|35509.6|35529.6|35509.6|35518.1|35498.1|0
1701264300000|2023-11-29 13:25:00|35530.1|35510.1|35523.6|35503.6|35532.1|35512.1|35523.6|35503.6|0
1701264600000|2023-11-29 13:30:00|35524.6|35504.6|35522.6|35502.6|35542.6|35522.6|35514.6|35494.6|0
1701264900000|2023-11-29 13:35:00|35521.1|35501.1|35506.6|35486.6|35526.6|35506.6|35503.1|35483.1|0
1701265200000|2023-11-29 13:40:00|35506.1|35486.1|35515.1|35495.1|35519.1|35499.1|35501.6|35481.6|0
1701265500000|2023-11-29 13:45:00|35514.6|35494.6|35499.1|35479.1|35516.6|35496.6|35498.1|35478.1|0
1701265800000|2023-11-29 13:50:00|35498.6|35478.6|35496.6|35476.6|35505.6|35485.6|35494.1|35474.1|0
1701266100000|2023-11-29 13:55:00|35497.1|35477.1|35501.6|35481.6|35509.6|35489.6|35497.1|35477.1|0
1701266400000|2023-11-29 14:00:00|35504.6|35484.6|35504.6|35484.6|35506.1|35486.1|35486.6|35466.6|0
1701266700000|2023-11-29 14:05:00|35504.1|35484.1|35498.1|35478.1|35508.1|35488.1|35498.1|35478.1|0
1701267000000|2023-11-29 14:10:00|35497.6|35477.6|35490.6|35470.6|35499.6|35479.6|35488.1|35468.1|0
1701267300000|2023-11-29 14:15:00|35492.1|35472.1|35484.6|35464.6|35494.1|35474.1|35479.6|35459.6|0
1701267600000|2023-11-29 14:20:00|35484.1|35464.1|35496.6|35476.6|35506.1|35486.1|35483.1|35463.1|0
1701267900000|2023-11-29 14:25:00|35499.6|35479.6|35475.1|35455.1|35513.1|35493.1|35473.6|35453.6|0
1701268200000|2023-11-29 14:30:00|35465.6|35445.6|35519.6|35499.6|35524.6|35504.6|35449.1|35429.1|0
1701268500000|2023-11-29 14:35:00|35523.1|35503.1|35498.6|35478.6|35525.1|35505.1|35479.1|35459.1|0
1701268800000|2023-11-29 14:40:00|35500.1|35480.1|35473.6|35453.6|35514.6|35494.6|35467.1|35447.1|0
1701269100000|2023-11-29 14:45:00|35481.1|35461.1|35483.9|35463.9|35488.6|35468.6|35469.1|35449.1|0
1701269400000|2023-11-29 14:50:00|35484.9|35464.9|35505.4|35485.4|35510.4|35490.4|35460.4|35440.4|0
1701269700000|2023-11-29 14:55:00|35506.4|35486.4|35523.4|35503.4|35523.4|35503.4|35505.4|35485.4|0
1701270000000|2023-11-29 15:00:00|35527.4|35507.4|35517.9|35497.9|35527.4|35507.4|35500.9|35480.9|0
1701270300000|2023-11-29 15:05:00|35519.4|35499.4|35480.4|35460.4|35522.4|35502.4|35476.4|35456.4|0
1701270600000|2023-11-29 15:10:00|35478.4|35458.4|35465|35445|35478.4|35458.4|35453|35433|0
1701270900000|2023-11-29 15:15:00|35464|35444|35461.5|35441.5|35471|35451|35456|35436|0
1701271200000|2023-11-29 15:20:00|35455.3|35435.3|35444.3|35424.3|35471.3|35451.3|35441.3|35421.3|0
1701271500000|2023-11-29 15:25:00|35443.3|35423.3|35458.3|35438.3|35463.8|35443.8|35438.3|35418.3|0
1701271800000|2023-11-29 15:30:00|35461.3|35441.3|35451.3|35431.3|35468.8|35448.8|35449.3|35429.3|0
1701272100000|2023-11-29 15:35:00|35450.3|35430.3|35470.3|35450.3|35473.8|35453.8|35449.8|35429.8|0
1701272400000|2023-11-29 15:40:00|35471.3|35451.3|35484.3|35464.3|35486.3|35466.3|35459.3|35439.3|0
1701272700000|2023-11-29 15:45:00|35485.3|35465.3|35479.3|35459.3|35492.3|35472.3|35472.8|35452.8|0
1701273000000|2023-11-29 15:50:00|35480.3|35460.3|35508.3|35488.3|35511.3|35491.3|35479.8|35459.8|0
1701273300000|2023-11-29 15:55:00|35507.8|35487.8|35491.8|35471.8|35512.3|35492.3|35490.3|35470.3|0
1701273600000|2023-11-29 16:00:00|35489.8|35469.8|35492.3|35472.3|35501.3|35481.3|35478.8|35458.8|0
1701273900000|2023-11-29 16:05:00|35492.8|35472.8|35468.3|35448.3|35495.3|35475.3|35463.3|35443.3|0
1701274200000|2023-11-29 16:10:00|35467.3|35447.3|35452.3|35432.3|35471.3|35451.3|35432.3|35412.3|0
1701274500000|2023-11-29 16:15:00|35453.3|35433.3|35436.3|35416.3|35458.3|35438.3|35418.3|35398.3|0
1701274800000|2023-11-29 16:20:00|35436.8|35416.8|35444.8|35424.8|35450.3|35430.3|35419.3|35399.3|0
1701275100000|2023-11-29 16:25:00|35445.8|35425.8|35433.3|35413.3|35449.3|35429.3|35430.8|35410.8|0
1701275400000|2023-11-29 16:30:00|35434.3|35414.3|35425.3|35405.3|35447.8|35427.8|35424.3|35404.3|0
1701275700000|2023-11-29 16:35:00|35426.3|35406.3|35449.8|35429.8|35453.8|35433.8|35426.3|35406.3|0
1701276000000|2023-11-29 16:40:00|35450.8|35430.8|35466.8|35446.8|35470.8|35450.8|35447.3|35427.3|0
1701276300000|2023-11-29 16:45:00|35466.3|35446.3|35463|35443|35471.3|35451.3|35460|35440|0
1701276600000|2023-11-29 16:50:00|35461.5|35441.5|35475|35455|35476|35456|35452|35432|0
1701276900000|2023-11-29 16:55:00|35474.5|35454.5|35475|35455|35477.5|35457.5|35466|35446|0
1701277200000|2023-11-29 17:00:00|35474|35454|35470.5|35450.5|35480|35460|35466.5|35446.5|0
1701277500000|2023-11-29 17:05:00|35471|35451|35491|35471|35509|35489|35471|35451|0
1701277800000|2023-11-29 17:10:00|35491.5|35471.5|35501|35481|35506|35486|35478|35458|0
1701278100000|2023-11-29 17:15:00|35500|35480|35506|35486|35510|35490|35488.5|35468.5|0
1701278400000|2023-11-29 17:20:00|35505.5|35485.5|35515.5|35495.5|35520.5|35500.5|35505|35485|0
1701278700000|2023-11-29 17:25:00|35515|35495|35527|35507|35531|35511|35513|35493|0
1701279000000|2023-11-29 17:30:00|35529.5|35509.5|35545.5|35525.5|35548.5|35528.5|35523|35503|0
1701279300000|2023-11-29 17:35:00|35545|35525|35558.5|35538.5|35558.5|35538.5|35545|35525|0
1701279600000|2023-11-29 17:40:00|35557.5|35537.5|35541|35521|35561|35541|35538.5|35518.5|0
1701279900000|2023-11-29 17:45:00|35541.5|35521.5|35555.5|35535.5|35560|35540|35538|35518|0
1701280200000|2023-11-29 17:50:00|35556|35536|35552|35532|35560|35540|35547.5|35527.5|0
1701280500000|2023-11-29 17:55:00|35553|35533|35556|35536|35558|35538|35548|35528|0
1701280800000|2023-11-29 18:00:00|35554.1|35534.1|35542.1|35522.1|35562.1|35542.1|35539.6|35519.6|0
1701281100000|2023-11-29 18:05:00|35543.1|35523.1|35555.1|35535.1|35555.6|35535.6|35533.6|35513.6|0
1701281400000|2023-11-29 18:10:00|35555.6|35535.6|35541.1|35521.1|35555.6|35535.6|35539.6|35519.6|0
1701281700000|2023-11-29 18:15:00|35541.6|35521.6|35544.1|35524.1|35551.6|35531.6|35532.1|35512.1|0
1701282000000|2023-11-29 18:20:00|35543.6|35523.6|35554.6|35534.6|35554.6|35534.6|35543.6|35523.6|0
1701282300000|2023-11-29 18:25:00|35555.1|35535.1|35571.1|35551.1|35575.1|35555.1|35551.1|35531.1|0
1701282600000|2023-11-29 18:30:00|35572.1|35552.1|35546.6|35526.6|35572.1|35552.1|35538.1|35518.1|0
1701282900000|2023-11-29 18:35:00|35547.1|35527.1|35553.1|35533.1|35555.6|35535.6|35539.1|35519.1|0
1701283200000|2023-11-29 18:40:00|35552.6|35532.6|35547.1|35527.1|35556.1|35536.1|35545.6|35525.6|0
1701283500000|2023-11-29 18:45:00|35545.1|35525.1|35557.6|35537.6|35570.1|35550.1|35545.1|35525.1|0
1701283800000|2023-11-29 18:50:00|35558.1|35538.1|35569.1|35549.1|35571.1|35551.1|35555.1|35535.1|0
1701284100000|2023-11-29 18:55:00|35568.1|35548.1|35561.1|35541.1|35569.1|35549.1|35559.6|35539.6|0
1701284400000|2023-11-29 19:00:00|35561.6|35541.6|35558.1|35538.1|35569.6|35549.6|35552.1|35532.1|0
1701284700000|2023-11-29 19:05:00|35558.6|35538.6|35586.1|35566.1|35586.1|35566.1|35558.1|35538.1|0
1701285000000|2023-11-29 19:10:00|35587.1|35567.1|35579.6|35559.6|35592.6|35572.6|35570.1|35550.1|0
1701285300000|2023-11-29 19:15:00|35579.1|35559.1|35568.1|35548.1|35583.1|35563.1|35567.6|35547.6|0
1701285600000|2023-11-29 19:20:00|35565.3|35545.3|35567.3|35547.3|35580.8|35560.8|35561.3|35541.3|0
1701285900000|2023-11-29 19:25:00|35568.3|35548.3|35553.3|35533.3|35569.3|35549.3|35550.3|35530.3|0
1701286200000|2023-11-29 19:30:00|35551.8|35531.8|35532.8|35512.8|35552.3|35532.3|35531.3|35511.3|0
1701286500000|2023-11-29 19:35:00|35533.3|35513.3|35499.8|35479.8|35535.3|35515.3|35498.8|35478.8|0
1701286800000|2023-11-29 19:40:00|35499.3|35479.3|35489.8|35469.8|35500.3|35480.3|35488.3|35468.3|0
1701287100000|2023-11-29 19:45:00|35490.3|35470.3|35493.3|35473.3|35504.3|35484.3|35487.8|35467.8|0
1701287400000|2023-11-29 19:50:00|35492.8|35472.8|35495.3|35475.3|35499.8|35479.8|35489.3|35469.3|0
1701287700000|2023-11-29 19:55:00|35493.8|35473.8|35505.3|35485.3|35509.3|35489.3|35492.8|35472.8|0
1701288000000|2023-11-29 20:00:00|35507.3|35487.3|35505.8|35485.8|35510.3|35490.3|35496.8|35476.8|0
1701288300000|2023-11-29 20:05:00|35505.3|35485.3|35504.3|35484.3|35511.3|35491.3|35491.3|35471.3|0
1701288600000|2023-11-29 20:10:00|35504.8|35484.8|35490.8|35470.8|35507.3|35487.3|35490.3|35470.3|0
1701288900000|2023-11-29 20:15:00|35491.8|35471.8|35473.3|35453.3|35492.8|35472.8|35458.8|35438.8|0
1701289200000|2023-11-29 20:20:00|35471.3|35451.3|35444.3|35424.3|35471.3|35451.3|35444.3|35424.3|0
1701289500000|2023-11-29 20:25:00|35443.3|35423.3|35435.8|35415.8|35445.3|35425.3|35429.3|35409.3|0
1701289800000|2023-11-29 20:30:00|35438.8|35418.8|35433.3|35413.3|35441.3|35421.3|35428.3|35408.3|0
1701290100000|2023-11-29 20:35:00|35432.8|35412.8|35425.3|35405.3|35435.3|35415.3|35423.8|35403.8|0
1701290400000|2023-11-29 20:40:00|35426.6|35406.6|35441.6|35421.6|35444.6|35424.6|35414.1|35394.1|0
1701290700000|2023-11-29 20:45:00|35440.6|35420.6|35441.1|35421.1|35443.1|35423.1|35427.6|35407.6|0
1701291000000|2023-11-29 20:50:00|35444.1|35424.1|35435.1|35415.1|35444.1|35424.1|35426.6|35406.6|0
1701291300000|2023-11-29 20:55:00|35435.6|35415.6|35443.6|35423.6|35445.6|35425.6|35431.1|35411.1|0
1701291600000|2023-11-29 21:00:00|35442.6|35422.6|35489.6|35469.6|35492.1|35472.1|35413.6|35393.6|0
1701291900000|2023-11-29 21:05:00|35487.6|35467.6|35503.6|35483.6|35505.6|35485.6|35487.6|35467.6|0
1701292200000|2023-11-29 21:10:00|35504.1|35484.1|35520.1|35500.1|35521.6|35501.6|35503.6|35483.6|0
1701292500000|2023-11-29 21:15:00|35518.1|35498.1|35531.1|35511.1|35544.1|35524.1|35518.1|35498.1|0
1701292800000|2023-11-29 21:20:00|35531.6|35511.6|35531.1|35511.1|35541.1|35521.1|35530.1|35510.1|0
1701293100000|2023-11-29 21:25:00|35530.6|35510.6|35521.6|35501.6|35531.6|35511.6|35521.6|35501.6|0
1701293400000|2023-11-29 21:30:00|35521.1|35501.1|35524.6|35504.6|35528.6|35508.6|35521.1|35501.1|0
1701293700000|2023-11-29 21:35:00|35524.1|35504.1|35522.1|35502.1|35525.1|35505.1|35520.1|35500.1|0
1701294000000|2023-11-29 21:40:00|35521.1|35501.1|35514.6|35494.6|35522.6|35502.6|35514.1|35494.1|0
1701294300000|2023-11-29 21:45:00|35514.1|35494.1|35519.6|35499.6|35522.1|35502.1|35514.1|35494.1|0
1701294600000|2023-11-29 21:50:00|35520.1|35500.1|35521.1|35501.1|35528.1|35508.1|35519.1|35499.1|0
1701294900000|2023-11-29 21:55:00|35520.6|35500.6|35525.5|35505.5|35527.1|35507.1|35519.1|35499.1|0
1701295200000|2023-11-29 22:00:00|35526.9|35506.9|35527.9|35507.9|35530.1|35510.1|35523.9|35503.9|0
1701295500000|2023-11-29 22:05:00|35526.5|35506.5|35522.1|35502.1|35527.9|35507.9|35521.6|35501.6|0
1701295800000|2023-11-29 22:10:00|35522.4|35502.4|35523.8|35503.8|35525.8|35505.8|35522.4|35502.4|0
1701296100000|2023-11-29 22:15:00|35523.7|35503.7|35522.4|35502.4|35524.3|35504.3|35522.4|35502.4|0
1701296400000|2023-11-29 22:20:00|35522.2|35502.2|35527.5|35507.5|35527.8|35507.8|35522.2|35502.2|0
1701296700000|2023-11-29 22:25:00|35528.7|35508.7|35528.1|35508.1|35529.8|35509.8|35527.2|35507.2|0
1701297000000|2023-11-29 22:30:00|35527.2|35507.2|35526.5|35506.5|35532.9|35512.9|35525.5|35505.5|0
1701297300000|2023-11-29 22:35:00|35526.4|35506.4|35525.7|35505.7|35526.7|35506.7|35525.5|35505.5|0
1701297600000|2023-11-29 22:40:00|35526.6|35506.6|35526.3|35506.3|35526.9|35506.9|35526.3|35506.3|0
1701297900000|2023-11-29 22:45:00|35526.2|35506.2|35530.7|35510.7|35531.1|35511.1|35526.2|35506.2|0
1701298200000|2023-11-29 22:50:00|35530|35510|35528.5|35508.5|35530|35510|35527.7|35507.7|0
1701298500000|2023-11-29 22:55:00|35528.2|35508.2|35527.9|35507.9|35528.2|35508.2|35526.8|35506.8|0
1701298800000|2023-11-29 23:00:00|35537.4|35517.4|35528.4|35508.4|35537.4|35517.4|35523.9|35503.9|0
1701299100000|2023-11-29 23:05:00|35528.9|35508.9|35521.4|35501.4|35528.9|35508.9|35519.9|35499.9|0
1701299400000|2023-11-29 23:10:00|35521.9|35501.9|35524.4|35504.4|35526.9|35506.9|35520.4|35500.4|0
1701299700000|2023-11-29 23:15:00|35524.9|35504.9|35524.4|35504.4|35525.9|35505.9|35519.9|35499.9|0
1701300000000|2023-11-29 23:20:00|35524.9|35504.9|35526.4|35506.4|35528.4|35508.4|35523.4|35503.4|0
1701300300000|2023-11-29 23:25:00|35525.9|35505.9|35533.9|35513.9|35536.4|35516.4|35525.9|35505.9|0
1701300600000|2023-11-29 23:30:00|35534.4|35514.4|35525.9|35505.9|35534.4|35514.4|35525.9|35505.9|0
1701300900000|2023-11-29 23:35:00|35525.4|35505.4|35523.4|35503.4|35527.4|35507.4|35523.4|35503.4|0
1701301200000|2023-11-29 23:40:00|35522.9|35502.9|35520.4|35500.4|35523.4|35503.4|35519.9|35499.9|0
1701301500000|2023-11-29 23:45:00|35520.9|35500.9|35519.4|35499.4|35521.9|35501.9|35516.9|35496.9|0
1701301800000|2023-11-29 23:50:00|35519.9|35499.9|35523.9|35503.9|35523.9|35503.9|35518.4|35498.4|0
1701302100000|2023-11-29 23:55:00|35524.4|35504.4|35531.9|35511.9|35531.9|35511.9|35524.4|35504.4|0
1701302400000|2023-11-30 00:00:00|35531.4|35511.4|35539.9|35519.9|35540.9|35520.9|35529.4|35509.4|0
1701302700000|2023-11-30 00:05:00|35539.4|35519.4|35533.9|35513.9|35542.9|35522.9|35533.9|35513.9|0
1701303000000|2023-11-30 00:10:00|35533.4|35513.4|35518.9|35498.9|35533.4|35513.4|35517.4|35497.4|0
1701303300000|2023-11-30 00:15:00|35517.9|35497.9|35514.4|35494.4|35518.9|35498.9|35513.9|35493.9|0
1701303600000|2023-11-30 00:20:00|35513.9|35493.9|35513.4|35493.4|35515.9|35495.9|35508.4|35488.4|0
1701303900000|2023-11-30 00:25:00|35512.9|35492.9|35511.4|35491.4|35515.4|35495.4|35510.4|35490.4|0
1701304200000|2023-11-30 00:30:00|35510.9|35490.9|35520.9|35500.9|35521.4|35501.4|35509.4|35489.4|0
1701304500000|2023-11-30 00:35:00|35521.4|35501.4|35529.9|35509.9|35530.4|35510.4|35521.4|35501.4|0
1701304800000|2023-11-30 00:40:00|35530.4|35510.4|35539.9|35519.9|35540.9|35520.9|35529.9|35509.9|0
1701305100000|2023-11-30 00:45:00|35540.4|35520.4|35527.4|35507.4|35542.9|35522.9|35527.4|35507.4|0
1701305400000|2023-11-30 00:50:00|35527.9|35507.9|35527.9|35507.9|35532.9|35512.9|35527.4|35507.4|0
1701305700000|2023-11-30 00:55:00|35527.4|35507.4|35514.9|35494.9|35527.4|35507.4|35509.9|35489.9|0
1701306000000|2023-11-30 01:00:00|35514.4|35494.4|35513.4|35493.4|35517.4|35497.4|35511.9|35491.9|0
1701306300000|2023-11-30 01:05:00|35512.9|35492.9|35511.9|35491.9|35514.9|35494.9|35505.9|35485.9|0
1701306600000|2023-11-30 01:10:00|35511.4|35491.4|35516.9|35496.9|35518.4|35498.4|35510.9|35490.9|0
1701306900000|2023-11-30 01:15:00|35516.4|35496.4|35514.9|35494.9|35519.4|35499.4|35512.4|35492.4|0
1701307200000|2023-11-30 01:20:00|35514.4|35494.4|35531.7|35511.7|35533.3|35513.3|35514.4|35494.4|0
1701307500000|2023-11-30 01:25:00|35531.2|35511.2|35526|35506|35532|35512|35526|35506|0
1701307800000|2023-11-30 01:30:00|35526.5|35506.5|35527|35507|35527.5|35507.5|35521|35501|0
1701308100000|2023-11-30 01:35:00|35526.5|35506.5|35526|35506|35530.5|35510.5|35519|35499|0
1701308400000|2023-11-30 01:40:00|35526.5|35506.5|35534|35514|35536|35516|35525|35505|0
1701308700000|2023-11-30 01:45:00|35533.5|35513.5|35532.5|35512.5|35537.5|35517.5|35530|35510|0
1701309000000|2023-11-30 01:50:00|35531.5|35511.5|35520.5|35500.5|35532.5|35512.5|35519.5|35499.5|0
1701309300000|2023-11-30 01:55:00|35521|35501|35530|35510|35531|35511|35521|35501|0
1701309600000|2023-11-30 02:00:00|35528|35508|35534.5|35514.5|35536|35516|35527.5|35507.5|0
1701309900000|2023-11-30 02:05:00|35534|35514|35538|35518|35540|35520|35532|35512|0
1701310200000|2023-11-30 02:10:00|35538.5|35518.5|35540|35520|35542.5|35522.5|35536|35516|0
1701310500000|2023-11-30 02:15:00|35540.5|35520.5|35535.5|35515.5|35540.5|35520.5|35535.5|35515.5|0
1701310800000|2023-11-30 02:20:00|35536|35516|35534|35514|35537|35517|35529.5|35509.5|0
1701311100000|2023-11-30 02:25:00|35534.5|35514.5|35537|35517|35539|35519|35532.5|35512.5|0
1701311400000|2023-11-30 02:30:00|35536.5|35516.5|35537.5|35517.5|35539.5|35519.5|35534.5|35514.5|0
1701311700000|2023-11-30 02:35:00|35537|35517|35540.5|35520.5|35543.5|35523.5|35535.5|35515.5|0
1701312000000|2023-11-30 02:40:00|35541|35521|35545.5|35525.5|35545.5|35525.5|35538|35518|0
1701312300000|2023-11-30 02:45:00|35544.5|35524.5|35563.5|35543.5|35563.5|35543.5|35542.5|35522.5|0
1701312600000|2023-11-30 02:50:00|35562.5|35542.5|35563|35543|35563.5|35543.5|35558.5|35538.5|0
1701312900000|2023-11-30 02:55:00|35562.5|35542.5|35567|35547|35567.5|35547.5|35562.5|35542.5|0
1701313200000|2023-11-30 03:00:00|35566.5|35546.5|35562.5|35542.5|35567.5|35547.5|35562.5|35542.5|0
1701313500000|2023-11-30 03:05:00|35562|35542|35559|35539|35562|35542|35556.5|35536.5|0
1701313800000|2023-11-30 03:10:00|35559.5|35539.5|35554.5|35534.5|35562.5|35542.5|35553.5|35533.5|0
1701314100000|2023-11-30 03:15:00|35553.5|35533.5|35552.5|35532.5|35556|35536|35551.5|35531.5|0
1701314400000|2023-11-30 03:20:00|35553|35533|35556|35536|35556|35536|35551.5|35531.5|0
1701314700000|2023-11-30 03:25:00|35556.5|35536.5|35555.5|35535.5|35556.5|35536.5|35554.5|35534.5|0
1701315000000|2023-11-30 03:30:00|35556|35536|35556|35536|35557.5|35537.5|35554.5|35534.5|0
1701315300000|2023-11-30 03:35:00|35555.5|35535.5|35560.5|35540.5|35560.5|35540.5|35554.5|35534.5|0
1701315600000|2023-11-30 03:40:00|35561|35541|35564|35544|35564.5|35544.5|35560.5|35540.5|0
1701315900000|2023-11-30 03:45:00|35564.5|35544.5|35561.5|35541.5|35564.5|35544.5|35561|35541|0
1701316200000|2023-11-30 03:50:00|35562|35542|35559|35539|35562.5|35542.5|35558.5|35538.5|0
1701316500000|2023-11-30 03:55:00|35559.5|35539.5|35562.5|35542.5|35563.5|35543.5|35558.5|35538.5|0
1701316800000|2023-11-30 04:00:00|35563.5|35543.5|35566.5|35546.5|35568.5|35548.5|35562.5|35542.5|0
1701317100000|2023-11-30 04:05:00|35566|35546|35566.5|35546.5|35570.5|35550.5|35565.5|35545.5|0
1701317400000|2023-11-30 04:10:00|35567|35547|35570|35550|35570.5|35550.5|35566.5|35546.5|0
1701317700000|2023-11-30 04:15:00|35569.5|35549.5|35567.5|35547.5|35571.5|35551.5|35566.5|35546.5|0
1701318000000|2023-11-30 04:20:00|35568|35548|35569|35549|35570|35550|35567|35547|0
1701318300000|2023-11-30 04:25:00|35569.5|35549.5|35570.5|35550.5|35571|35551|35566.5|35546.5|0
1701318600000|2023-11-30 04:30:00|35569.5|35549.5|35569.5|35549.5|35571.5|35551.5|35569|35549|0
1701318900000|2023-11-30 04:35:00|35570|35550|35570|35550|35571.5|35551.5|35569|35549|0
1701319200000|2023-11-30 04:40:00|35570.5|35550.5|35575.5|35555.5|35575.5|35555.5|35570|35550|0
1701319500000|2023-11-30 04:45:00|35575|35555|35575.5|35555.5|35575.5|35555.5|35573|35553|0
1701319800000|2023-11-30 04:50:00|35576.5|35556.5|35577.5|35557.5|35577.5|35557.5|35574.5|35554.5|0
1701320100000|2023-11-30 04:55:00|35578|35558|35573.5|35553.5|35578.5|35558.5|35573|35553|0
1701320400000|2023-11-30 05:00:00|35574|35554|35572.5|35552.5|35574.5|35554.5|35572|35552|0
1701320700000|2023-11-30 05:05:00|35572|35552|35578|35558|35580|35560|35569.5|35549.5|0
1701321000000|2023-11-30 05:10:00|35578.5|35558.5|35582|35562|35582.5|35562.5|35577|35557|0
1701321300000|2023-11-30 05:15:00|35582.5|35562.5|35582.5|35562.5|35582.5|35562.5|35580.5|35560.5|0
1701321600000|2023-11-30 05:20:00|35582|35562|35580|35560|35588|35568|35579.5|35559.5|0
1701321900000|2023-11-30 05:25:00|35579.5|35559.5|35576.5|35556.5|35581.5|35561.5|35576|35556|0
1701322200000|2023-11-30 05:30:00|35577|35557|35575.5|35555.5|35580|35560|35573.5|35553.5|0
1701322500000|2023-11-30 05:35:00|35575|35555|35575.5|35555.5|35576.5|35556.5|35573.5|35553.5|0
1701322800000|2023-11-30 05:40:00|35575|35555|35573|35553|35578|35558|35571.5|35551.5|0
1701323100000|2023-11-30 05:45:00|35572.5|35552.5|35571|35551|35577|35557|35570.5|35550.5|0
1701323400000|2023-11-30 05:50:00|35571.5|35551.5|35571.5|35551.5|35575|35555|35569.5|35549.5|0
1701323700000|2023-11-30 05:55:00|35571|35551|35579.5|35559.5|35580|35560|35570.5|35550.5|0
1701324000000|2023-11-30 06:00:00|35578|35558|35580|35560|35583.5|35563.5|35576.5|35556.5|0
1701324300000|2023-11-30 06:05:00|35579.5|35559.5|35583.5|35563.5|35585|35565|35579.5|35559.5|0
1701324600000|2023-11-30 06:10:00|35583|35563|35586.5|35566.5|35586.5|35566.5|35580.5|35560.5|0
1701324900000|2023-11-30 06:15:00|35586|35566|35585.5|35565.5|35589.5|35569.5|35584.5|35564.5|0
1701325200000|2023-11-30 06:20:00|35586.5|35566.5|35584.5|35564.5|35588|35568|35584|35564|0
1701325500000|2023-11-30 06:25:00|35584|35564|35583|35563|35584.5|35564.5|35581|35561|0
1701325800000|2023-11-30 06:30:00|35583.5|35563.5|35574|35554|35584.5|35564.5|35573.5|35553.5|0
1701326100000|2023-11-30 06:35:00|35573.5|35553.5|35578.5|35558.5|35578.5|35558.5|35573.5|35553.5|0
1701326400000|2023-11-30 06:40:00|35579|35559|35576.5|35556.5|35581.5|35561.5|35576.5|35556.5|0
1701326700000|2023-11-30 06:45:00|35577|35557|35574.5|35554.5|35578.5|35558.5|35574|35554|0
1701327000000|2023-11-30 06:50:00|35574|35554|35570.5|35550.5|35575.5|35555.5|35569|35549|0
1701327300000|2023-11-30 06:55:00|35570|35550|35571|35551|35572|35552|35567.5|35547.5|0
1701327600000|2023-11-30 07:00:00|35571.5|35551.5|35568.5|35548.5|35571.5|35551.5|35563.5|35543.5|0
1701327900000|2023-11-30 07:05:00|35569|35549|35563.5|35543.5|35573.5|35553.5|35562.5|35542.5|0
1701328200000|2023-11-30 07:10:00|35564.5|35544.5|35563.5|35543.5|35566.5|35546.5|35562.5|35542.5|0
1701328500000|2023-11-30 07:15:00|35563|35543|35564|35544|35564|35544|35557.5|35537.5|0
1701328800000|2023-11-30 07:20:00|35563.5|35543.5|35558.5|35538.5|35567.5|35547.5|35557.5|35537.5|0
1701329100000|2023-11-30 07:25:00|35559|35539|35560.5|35540.5|35564|35544|35558.5|35538.5|0
1701329400000|2023-11-30 07:30:00|35559.5|35539.5|35554.5|35534.5|35562.5|35542.5|35554.5|35534.5|0
1701329700000|2023-11-30 07:35:00|35555|35535|35556|35536|35559.5|35539.5|35552.5|35532.5|0
1701330000000|2023-11-30 07:40:00|35555.5|35535.5|35547.5|35527.5|35555.5|35535.5|35547.5|35527.5|0
1701330300000|2023-11-30 07:45:00|35548|35528|35557.5|35537.5|35557.5|35537.5|35545.5|35525.5|0
1701330600000|2023-11-30 07:50:00|35558.5|35538.5|35558.5|35538.5|35562|35542|35555|35535|0
1701330900000|2023-11-30 07:55:00|35559|35539|35569.5|35549.5|35571|35551|35556.5|35536.5|0
1701331200000|2023-11-30 08:00:00|35574|35554|35580.5|35560.5|35582.5|35562.5|35570.5|35550.5|0
1701331500000|2023-11-30 08:05:00|35580|35560|35586.5|35566.5|35589.5|35569.5|35577.5|35557.5|0
1701331800000|2023-11-30 08:10:00|35587|35567|35568.5|35548.5|35587.5|35567.5|35568.5|35548.5|0
1701332100000|2023-11-30 08:15:00|35569.5|35549.5|35576|35556|35580.5|35560.5|35569.5|35549.5|0
1701332400000|2023-11-30 08:20:00|35576.5|35556.5|35571.5|35551.5|35579.5|35559.5|35565.5|35545.5|0
1701332700000|2023-11-30 08:25:00|35572.5|35552.5|35567.5|35547.5|35573|35553|35566.5|35546.5|0
1701333000000|2023-11-30 08:30:00|35568|35548|35568|35548|35575|35555|35567.5|35547.5|0
1701333300000|2023-11-30 08:35:00|35567.5|35547.5|35549.5|35529.5|35572.5|35552.5|35548|35528|0
1701333600000|2023-11-30 08:40:00|35550|35530|35534.5|35514.5|35550.5|35530.5|35534.5|35514.5|0
1701333900000|2023-11-30 08:45:00|35536.5|35516.5|35532.5|35512.5|35542|35522|35530.5|35510.5|0
1701334200000|2023-11-30 08:50:00|35533.5|35513.5|35542.5|35522.5|35543|35523|35526.5|35506.5|0
1701334500000|2023-11-30 08:55:00|35542|35522|35549.5|35529.5|35550|35530|35539.5|35519.5|0
1701334800000|2023-11-30 09:00:00|35550.5|35530.5|35564.5|35544.5|35566.5|35546.5|35550.5|35530.5|0
1701335100000|2023-11-30 09:05:00|35565|35545|35573.5|35553.5|35580|35560|35563.5|35543.5|0
1701335400000|2023-11-30 09:10:00|35572.5|35552.5|35580.5|35560.5|35581|35561|35571|35551|0
1701335700000|2023-11-30 09:15:00|35581|35561|35587.5|35567.5|35591.5|35571.5|35580.5|35560.5|0
1701336000000|2023-11-30 09:20:00|35588|35568|35589|35569|35592.5|35572.5|35586|35566|0
1701336300000|2023-11-30 09:25:00|35589.5|35569.5|35592.5|35572.5|35594.5|35574.5|35587.5|35567.5|0
1701336600000|2023-11-30 09:30:00|35593|35573|35589.5|35569.5|35599.5|35579.5|35587|35567|0
1701336900000|2023-11-30 09:35:00|35588.5|35568.5|35583.5|35563.5|35594|35574|35583.5|35563.5|0
1701337200000|2023-11-30 09:40:00|35584|35564|35585|35565|35586.5|35566.5|35577.5|35557.5|0
1701337500000|2023-11-30 09:45:00|35584.5|35564.5|35583|35563|35588|35568|35580.5|35560.5|0
1701337800000|2023-11-30 09:50:00|35581|35561|35587|35567|35588.5|35568.5|35578.5|35558.5|0
1701338100000|2023-11-30 09:55:00|35587.5|35567.5|35587|35567|35588.5|35568.5|35584|35564|0
1701338400000|2023-11-30 10:00:00|35588.5|35568.5|35580.5|35560.5|35593.5|35573.5|35577.5|35557.5|0
1701338700000|2023-11-30 10:05:00|35579.5|35559.5|35580.5|35560.5|35584|35564|35575|35555|0
1701339000000|2023-11-30 10:10:00|35581.5|35561.5|35589|35569|35590|35570|35581|35561|0
1701339300000|2023-11-30 10:15:00|35589.5|35569.5|35585|35565|35590.5|35570.5|35579.5|35559.5|0
1701339600000|2023-11-30 10:20:00|35584.5|35564.5|35589|35569|35592.5|35572.5|35583.5|35563.5|0
1701339900000|2023-11-30 10:25:00|35589.5|35569.5|35596|35576|35598.5|35578.5|35585.5|35565.5|0
1701340200000|2023-11-30 10:30:00|35595.5|35575.5|35605.5|35585.5|35605.5|35585.5|35593.5|35573.5|0
1701340500000|2023-11-30 10:35:00|35604|35584|35608.5|35588.5|35610.5|35590.5|35602.5|35582.5|0
1701340800000|2023-11-30 10:40:00|35608|35588|35605|35585|35612|35592|35603.5|35583.5|0
1701341100000|2023-11-30 10:45:00|35605.5|35585.5|35616|35596|35616.5|35596.5|35605|35585|0
1701341400000|2023-11-30 10:50:00|35615.5|35595.5|35614|35594|35616.5|35596.5|35609.5|35589.5|0
1701341700000|2023-11-30 10:55:00|35613.5|35593.5|35607.5|35587.5|35615|35595|35607.5|35587.5|0
1701342000000|2023-11-30 11:00:00|35608|35588|35610|35590|35612.5|35592.5|35605|35585|0
1701342300000|2023-11-30 11:05:00|35609.5|35589.5|35606|35586|35612.5|35592.5|35606|35586|0
1701342600000|2023-11-30 11:10:00|35605.5|35585.5|35614|35594|35614.5|35594.5|35605.5|35585.5|0
1701342900000|2023-11-30 11:15:00|35613.5|35593.5|35601.5|35581.5|35615|35595|35596.5|35576.5|0
1701343200000|2023-11-30 11:20:00|35601|35581|35595.5|35575.5|35601.5|35581.5|35591.5|35571.5|0
1701343500000|2023-11-30 11:25:00|35596.5|35576.5|35605|35585|35605.5|35585.5|35596.5|35576.5|0
1701343800000|2023-11-30 11:30:00|35605.5|35585.5|35598.5|35578.5|35606|35586|35597.5|35577.5|0
1701344100000|2023-11-30 11:35:00|35597.5|35577.5|35599.5|35579.5|35601|35581|35594.5|35574.5|0
1701344400000|2023-11-30 11:40:00|35599|35579|35604|35584|35606.5|35586.5|35598.5|35578.5|0
1701344700000|2023-11-30 11:45:00|35604.5|35584.5|35602|35582|35604.5|35584.5|35599.5|35579.5|0
1701345000000|2023-11-30 11:50:00|35602.5|35582.5|35609|35589|35609.5|35589.5|35602|35582|0
1701345300000|2023-11-30 11:55:00|35608.5|35588.5|35603|35583|35611.5|35591.5|35601.5|35581.5|0
1701345600000|2023-11-30 12:00:00|35602.5|35582.5|35613.5|35593.5|35618|35598|35602.5|35582.5|0
1701345900000|2023-11-30 12:05:00|35614|35594|35619.5|35599.5|35620.5|35600.5|35613.5|35593.5|0
1701346200000|2023-11-30 12:10:00|35620|35600|35622|35602|35623.5|35603.5|35618.5|35598.5|0
1701346500000|2023-11-30 12:15:00|35622.5|35602.5|35616|35596|35622.5|35602.5|35613.5|35593.5|0
1701346800000|2023-11-30 12:20:00|35616.5|35596.5|35624|35604|35625.5|35605.5|35613.5|35593.5|0
1701347100000|2023-11-30 12:25:00|35624.5|35604.5|35629|35609|35630|35610|35621.5|35601.5|0
1701347400000|2023-11-30 12:30:00|35629.5|35609.5|35640.5|35620.5|35644|35624|35625.5|35605.5|0
1701347700000|2023-11-30 12:35:00|35641|35621|35644|35624|35647.5|35627.5|35639|35619|0
1701348000000|2023-11-30 12:40:00|35644.5|35624.5|35646.5|35626.5|35648.5|35628.5|35643.5|35623.5|0
1701348300000|2023-11-30 12:45:00|35647|35627|35650.5|35630.5|35650.5|35630.5|35643.5|35623.5|0
1701348600000|2023-11-30 12:50:00|35651.5|35631.5|35650.5|35630.5|35656.5|35636.5|35646.5|35626.5|0
1701348900000|2023-11-30 12:55:00|35649.5|35629.5|35648|35628|35653|35633|35646|35626|0
1701349200000|2023-11-30 13:00:00|35649.5|35629.5|35647.5|35627.5|35652|35632|35641.5|35621.5|0
1701349500000|2023-11-30 13:05:00|35647|35627|35656|35636|35660|35640|35647|35627|0
1701349800000|2023-11-30 13:10:00|35656.5|35636.5|35662.5|35642.5|35662.5|35642.5|35652.5|35632.5|0
1701350100000|2023-11-30 13:15:00|35664|35644|35660.5|35640.5|35664.5|35644.5|35655.5|35635.5|0
1701350400000|2023-11-30 13:20:00|35660|35640|35654.5|35634.5|35660.5|35640.5|35650|35630|0
1701350700000|2023-11-30 13:25:00|35655.5|35635.5|35665.5|35645.5|35671.5|35651.5|35654.5|35634.5|0
1701351000000|2023-11-30 13:30:00|35666.5|35646.5|35652.5|35632.5|35680.5|35660.5|35646|35626|0
1701351300000|2023-11-30 13:35:00|35653.5|35633.5|35671|35651|35672.5|35652.5|35652|35632|0
1701351600000|2023-11-30 13:40:00|35672|35652|35669|35649|35674|35654|35659.5|35639.5|0
1701351900000|2023-11-30 13:45:00|35669.5|35649.5|35681.5|35661.5|35692.5|35672.5|35667.5|35647.5|0
1701352200000|2023-11-30 13:50:00|35680.5|35660.5|35657|35637|35682.5|35662.5|35649.5|35629.5|0
1701352500000|2023-11-30 13:55:00|35656|35636|35650.5|35630.5|35657.5|35637.5|35644.5|35624.5|0
1701352800000|2023-11-30 14:00:00|35649|35629|35636.5|35616.5|35649.5|35629.5|35620.5|35600.5|0
1701353100000|2023-11-30 14:05:00|35636|35616|35618|35598|35640.5|35620.5|35616.5|35596.5|0
1701353400000|2023-11-30 14:10:00|35616.5|35596.5|35632|35612|35638.5|35618.5|35616.5|35596.5|0
1701353700000|2023-11-30 14:15:00|35631.5|35611.5|35620|35600|35633|35613|35615|35595|0
1701354000000|2023-11-30 14:20:00|35620.5|35600.5|35634.5|35614.5|35638|35618|35620.5|35600.5|0
1701354300000|2023-11-30 14:25:00|35636|35616|35630|35610|35637.5|35617.5|35616.5|35596.5|0
1701354600000|2023-11-30 14:30:00|35628|35608|35618.5|35598.5|35660.5|35640.5|35610|35590|0
1701354900000|2023-11-30 14:35:00|35617|35597|35641|35621|35662.5|35642.5|35612|35592|0
1701355200000|2023-11-30 14:40:00|35641.5|35621.5|35656.5|35636.5|35670.5|35650.5|35630|35610|0
1701355500000|2023-11-30 14:45:00|35655.5|35635.5|35646|35626|35655.5|35635.5|35625|35605|0
1701355800000|2023-11-30 14:50:00|35644.5|35624.5|35718|35698|35723.5|35703.5|35642.5|35622.5|0
1701356100000|2023-11-30 14:55:00|35720|35700|35716.5|35696.5|35731.5|35711.5|35707.5|35687.5|0
1701356400000|2023-11-30 15:00:00|35719.5|35699.5|35675|35655|35722.5|35702.5|35671.5|35651.5|0
1701356700000|2023-11-30 15:05:00|35678.5|35658.5|35678|35658|35701.5|35681.5|35676.5|35656.5|0
1701357000000|2023-11-30 15:10:00|35680|35660|35711|35691|35714|35694|35674|35654|0
1701357300000|2023-11-30 15:15:00|35709.5|35689.5|35710.5|35690.5|35726|35706|35698|35678|0
1701357600000|2023-11-30 15:20:00|35708|35688|35714|35694|35726|35706|35700.5|35680.5|0
1701357900000|2023-11-30 15:25:00|35715|35695|35702.5|35682.5|35716|35696|35689|35669|0
1701358200000|2023-11-30 15:30:00|35703.5|35683.5|35748|35728|35750|35730|35702.5|35682.5|0
1701358500000|2023-11-30 15:35:00|35747|35727|35702|35682|35748|35728|35693|35673|0
1701358800000|2023-11-30 15:40:00|35704|35684|35737.5|35717.5|35742.5|35722.5|35704|35684|0
1701359100000|2023-11-30 15:45:00|35740|35720|35725.2|35705.2|35740|35720|35703.2|35683.2|0
1701359400000|2023-11-30 15:50:00|35724.7|35704.7|35730.2|35710.2|35745.7|35725.7|35722.2|35702.2|0
1701359700000|2023-11-30 15:55:00|35728.7|35708.7|35763.7|35743.7|35764.7|35744.7|35728.7|35708.7|0
1701360000000|2023-11-30 16:00:00|35762.2|35742.2|35746.7|35726.7|35772.2|35752.2|35743.7|35723.7|0
1701360300000|2023-11-30 16:05:00|35749.7|35729.7|35757.7|35737.7|35773.2|35753.2|35747.7|35727.7|0
1701360600000|2023-11-30 16:10:00|35758.2|35738.2|35773.7|35753.7|35778.7|35758.7|35748.7|35728.7|0
1701360900000|2023-11-30 16:15:00|35774.7|35754.7|35745.7|35725.7|35776.2|35756.2|35743.7|35723.7|0
1701361200000|2023-11-30 16:20:00|35746.7|35726.7|35770.7|35750.7|35772.7|35752.7|35741.7|35721.7|0
1701361500000|2023-11-30 16:25:00|35770.2|35750.2|35764.7|35744.7|35786.7|35766.7|35753.7|35733.7|0
1701361800000|2023-11-30 16:30:00|35763.7|35743.7|35751.2|35731.2|35769.7|35749.7|35744.7|35724.7|0
1701362100000|2023-11-30 16:35:00|35750.2|35730.2|35734.7|35714.7|35755.2|35735.2|35729.7|35709.7|0
1701362400000|2023-11-30 16:40:00|35737.7|35717.7|35734.2|35714.2|35743.7|35723.7|35729.2|35709.2|0
1701362700000|2023-11-30 16:45:00|35735.7|35715.7|35743.2|35723.2|35746.7|35726.7|35724.2|35704.2|0
1701363000000|2023-11-30 16:50:00|35743.7|35723.7|35737.7|35717.7|35756.7|35736.7|35735.7|35715.7|0
1701363300000|2023-11-30 16:55:00|35738.7|35718.7|35727.7|35707.7|35750.7|35730.7|35719.2|35699.2|0
1701363600000|2023-11-30 17:00:00|35726.7|35706.7|35753.7|35733.7|35755.7|35735.7|35716.7|35696.7|0
1701363900000|2023-11-30 17:05:00|35753.2|35733.2|35750.7|35730.7|35758.7|35738.7|35748.7|35728.7|0
1701364200000|2023-11-30 17:10:00|35751.2|35731.2|35728.7|35708.7|35756.2|35736.2|35727.7|35707.7|0
1701364500000|2023-11-30 17:15:00|35729.7|35709.7|35680.7|35660.7|35729.7|35709.7|35673.2|35653.2|0
1701364800000|2023-11-30 17:20:00|35681.2|35661.2|35657.7|35637.7|35681.2|35661.2|35655.7|35635.7|0
1701365100000|2023-11-30 17:25:00|35658.2|35638.2|35671.2|35651.2|35672.7|35652.7|35655.7|35635.7|0
1701365400000|2023-11-30 17:30:00|35668.2|35648.2|35676.7|35656.7|35693.2|35673.2|35665.7|35645.7|0
1701365700000|2023-11-30 17:35:00|35677.2|35657.2|35681.2|35661.2|35689.2|35669.2|35677.2|35657.2|0
1701366000000|2023-11-30 17:40:00|35683.7|35663.7|35717.2|35697.2|35721.7|35701.7|35678.7|35658.7|0
1701366300000|2023-11-30 17:45:00|35716.7|35696.7|35705.7|35685.7|35718.7|35698.7|35705.7|35685.7|0
1701366600000|2023-11-30 17:50:00|35705.2|35685.2|35698.2|35678.2|35715.2|35695.2|35695.7|35675.7|0
1701366900000|2023-11-30 17:55:00|35697.7|35677.7|35701.2|35681.2|35705.7|35685.7|35690.2|35670.2|0
1701367200000|2023-11-30 18:00:00|35700.3|35680.3|35697.8|35677.8|35704.3|35684.3|35689.8|35669.8|0
1701367500000|2023-11-30 18:05:00|35698.8|35678.8|35681.3|35661.3|35701.3|35681.3|35676.3|35656.3|0
1701367800000|2023-11-30 18:10:00|35681.8|35661.8|35697.3|35677.3|35705.3|35685.3|35680.8|35660.8|0
1701368100000|2023-11-30 18:15:00|35697.8|35677.8|35708.8|35688.8|35715.8|35695.8|35697.8|35677.8|0
1701368400000|2023-11-30 18:20:00|35706.8|35686.8|35713.8|35693.8|35727.8|35707.8|35706.8|35686.8|0
1701368700000|2023-11-30 18:25:00|35714.3|35694.3|35692.8|35672.8|35716.3|35696.3|35690.8|35670.8|0
1701369000000|2023-11-30 18:30:00|35691.8|35671.8|35710.8|35690.8|35715.8|35695.8|35669.3|35649.3|0
1701369300000|2023-11-30 18:35:00|35711.3|35691.3|35717.8|35697.8|35724.8|35704.8|35707.3|35687.3|0
1701369600000|2023-11-30 18:40:00|35718.3|35698.3|35714.3|35694.3|35724.8|35704.8|35712.3|35692.3|0
1701369900000|2023-11-30 18:45:00|35713.8|35693.8|35713.3|35693.3|35719.8|35699.8|35705.8|35685.8|0
1701370200000|2023-11-30 18:50:00|35711.8|35691.8|35711.8|35691.8|35718.8|35698.8|35699.3|35679.3|0
1701370500000|2023-11-30 18:55:00|35712.3|35692.3|35744.8|35724.8|35745.8|35725.8|35706.8|35686.8|0
1701370800000|2023-11-30 19:00:00|35742.8|35722.8|35746.8|35726.8|35757.8|35737.8|35737.8|35717.8|0
1701371100000|2023-11-30 19:05:00|35745.3|35725.3|35755.8|35735.8|35761.3|35741.3|35745.3|35725.3|0
1701371400000|2023-11-30 19:10:00|35757.8|35737.8|35766.3|35746.3|35769.8|35749.8|35752.8|35732.8|0
1701371700000|2023-11-30 19:15:00|35765.8|35745.8|35773.8|35753.8|35779.8|35759.8|35760.8|35740.8|0
1701372000000|2023-11-30 19:20:00|35771.3|35751.3|35781.8|35761.8|35782.3|35762.3|35765.8|35745.8|0
1701372300000|2023-11-30 19:25:00|35780.3|35760.3|35782.8|35762.8|35789.8|35769.8|35773.3|35753.3|0
1701372600000|2023-11-30 19:30:00|35785.3|35765.3|35798.8|35778.8|35801.8|35781.8|35767.8|35747.8|0
1701372900000|2023-11-30 19:35:00|35798.3|35778.3|35802.3|35782.3|35813.3|35793.3|35796.8|35776.8|0
1701373200000|2023-11-30 19:40:00|35801.8|35781.8|35820.8|35800.8|35820.8|35800.8|35799.8|35779.8|0
1701373500000|2023-11-30 19:45:00|35821.3|35801.3|35831.8|35811.8|35833.8|35813.8|35813.3|35793.3|0
1701373800000|2023-11-30 19:50:00|35833.8|35813.8|35828.3|35808.3|35834.3|35814.3|35821.8|35801.8|0
1701374100000|2023-11-30 19:55:00|35827.8|35807.8|35836.8|35816.8|35838.8|35818.8|35821.8|35801.8|0
1701374400000|2023-11-30 20:00:00|35836.3|35816.3|35821.3|35801.3|35838.8|35818.8|35813.8|35793.8|0
1701374700000|2023-11-30 20:05:00|35819.3|35799.3|35798.3|35778.3|35819.3|35799.3|35797.3|35777.3|0
1701375000000|2023-11-30 20:10:00|35797.3|35777.3|35799.3|35779.3|35816.3|35796.3|35795.8|35775.8|0
1701375300000|2023-11-30 20:15:00|35798.3|35778.3|35793.3|35773.3|35803.8|35783.8|35789.8|35769.8|0
1701375600000|2023-11-30 20:20:00|35794.3|35774.3|35771.8|35751.8|35796.8|35776.8|35769.3|35749.3|0
1701375900000|2023-11-30 20:25:00|35772.8|35752.8|35776.8|35756.8|35787.8|35767.8|35762.3|35742.3|0
1701376200000|2023-11-30 20:30:00|35776.3|35756.3|35793.3|35773.3|35803.8|35783.8|35770.8|35750.8|0
1701376500000|2023-11-30 20:35:00|35792.3|35772.3|35814.3|35794.3|35816.3|35796.3|35792.3|35772.3|0
1701376800000|2023-11-30 20:40:00|35813.3|35793.3|35887.3|35867.3|35887.3|35867.3|35813.3|35793.3|0
1701377100000|2023-11-30 20:45:00|35884.3|35864.3|35869.8|35849.8|35887.8|35867.8|35867.8|35847.8|0
1701377400000|2023-11-30 20:50:00|35868.8|35848.8|35931.3|35911.3|35943.8|35923.8|35868.8|35848.8|0
1701377700000|2023-11-30 20:55:00|35932.8|35912.8|35947.8|35927.8|35978.3|35958.3|35932.3|35912.3|0
1701378000000|2023-11-30 21:00:00|35932.5|35912.5|35939|35919|35944|35924|35930|35910|0
1701378300000|2023-11-30 21:05:00|35938.5|35918.5|35937.5|35917.5|35945.5|35925.5|35933.5|35913.5|0
1701378600000|2023-11-30 21:10:00|35939.5|35919.5|35928.5|35908.5|35945.5|35925.5|35927|35907|0
1701378900000|2023-11-30 21:15:00|35930|35910|35930.5|35910.5|35938|35918|35926.5|35906.5|0
1701379200000|2023-11-30 21:20:00|35929.5|35909.5|35930.5|35910.5|35934.5|35914.5|35923|35903|0
1701379500000|2023-11-30 21:25:00|35931|35911|35937.5|35917.5|35939.5|35919.5|35930.5|35910.5|0
1701379800000|2023-11-30 21:30:00|35938|35918|35936.5|35916.5|35939.5|35919.5|35933.5|35913.5|0
1701380100000|2023-11-30 21:35:00|35936|35916|35933|35913|35937|35917|35932.5|35912.5|0
1701380400000|2023-11-30 21:40:00|35933.5|35913.5|35934.5|35914.5|35937.5|35917.5|35931.5|35911.5|0
1701380700000|2023-11-30 21:45:00|35932.5|35912.5|35932|35912|35933|35913|35927|35907|0
1701381000000|2023-11-30 21:50:00|35932.5|35912.5|35932|35912|35937.5|35917.5|35928.5|35908.5|0
1701381300000|2023-11-30 21:55:00|35931|35911|35926|35906|35935|35915|35926|35906|0
1701381600000|2023-11-30 22:00:00|35926.3|35906.3|35923.9|35903.9|35926.4|35906.4|35921.2|35901.2|0
1701381900000|2023-11-30 22:05:00|35925.8|35905.8|35930.6|35910.6|35930.7|35910.7|35924.2|35904.2|0
1701382200000|2023-11-30 22:10:00|35932.6|35912.6|35935.3|35915.3|35936.4|35916.4|35931.1|35911.1|0
1701382500000|2023-11-30 22:15:00|35935.4|35915.4|35933.8|35913.8|35935.4|35915.4|35933.7|35913.7|0
1701382800000|2023-11-30 22:20:00|35933.7|35913.7|35933.6|35913.6|35935.3|35915.3|35933.6|35913.6|0
1701383100000|2023-11-30 22:25:00|35934|35914|35933.8|35913.8|35934|35914|35933.7|35913.7|0
1701383400000|2023-11-30 22:30:00|35933.4|35913.4|35931.3|35911.3|35935.1|35915.1|35931.3|35911.3|0
1701383700000|2023-11-30 22:35:00|35929.9|35909.9|35925.8|35905.8|35929.9|35909.9|35922.4|35902.4|0
1701384000000|2023-11-30 22:40:00|35927.2|35907.2|35927|35907|35928.4|35908.4|35926.7|35906.7|0
1701384300000|2023-11-30 22:45:00|35927.6|35907.6|35927|35907|35927.6|35907.6|35927|35907|0
1701384600000|2023-11-30 22:50:00|35926.7|35906.7|35926.7|35906.7|35926.7|35906.7|35926.1|35906.1|0
1701384900000|2023-11-30 22:55:00|35926.2|35906.2|35925|35905|35928.4|35908.4|35925|35905|0
1701385200000|2023-11-30 23:00:00|35928|35908|35929|35909|35930.5|35910.5|35923.5|35903.5|0
1701385500000|2023-11-30 23:05:00|35929.5|35909.5|35936|35916|35938.5|35918.5|35927.5|35907.5|0
1701385800000|2023-11-30 23:10:00|35935.5|35915.5|35931.5|35911.5|35938.5|35918.5|35930.5|35910.5|0
1701386100000|2023-11-30 23:15:00|35932|35912|35930.5|35910.5|35933|35913|35929|35909|0
1701386400000|2023-11-30 23:20:00|35930|35910|35932|35912|35932.5|35912.5|35926.5|35906.5|0
1701386700000|2023-11-30 23:25:00|35932.5|35912.5|35931.5|35911.5|35938|35918|35930.5|35910.5|0
1701387000000|2023-11-30 23:30:00|35930.5|35910.5|35923.5|35903.5|35931|35911|35923.5|35903.5|0
1701387300000|2023-11-30 23:35:00|35924|35904|35929.5|35909.5|35930|35910|35923|35903|0
1701387600000|2023-11-30 23:40:00|35930|35910|35932|35912|35932.5|35912.5|35927.5|35907.5|0
1701387900000|2023-11-30 23:45:00|35931.5|35911.5|35933.5|35913.5|35933.5|35913.5|35930.5|35910.5|0
1701388200000|2023-11-30 23:50:00|35934|35914|35933|35913|35937|35917|35931.5|35911.5|0
1701388500000|2023-11-30 23:55:00|35933.5|35913.5|35935|35915|35935.5|35915.5|35933|35913|0
1701388800000|2023-12-01 00:00:00|35934.5|35914.5|35930.5|35910.5|35936|35916|35929|35909|0
1701389100000|2023-12-01 00:05:00|35931|35911|35936|35916|35937|35917|35930.5|35910.5|0
1701389400000|2023-12-01 00:10:00|35936.5|35916.5|35948.5|35928.5|35948.5|35928.5|35936|35916|0
1701389700000|2023-12-01 00:15:00|35947.5|35927.5|35952.5|35932.5|35953.5|35933.5|35942.5|35922.5|0
1701390000000|2023-12-01 00:20:00|35953|35933|35956|35936|35956.5|35936.5|35950.5|35930.5|0
1701390300000|2023-12-01 00:25:00|35956.5|35936.5|35959.5|35939.5|35961.5|35941.5|35955.5|35935.5|0
1701390600000|2023-12-01 00:30:00|35959|35939|35958.5|35938.5|35962.5|35942.5|35957.5|35937.5|0
1701390900000|2023-12-01 00:35:00|35958|35938|35960.5|35940.5|35962.5|35942.5|35956.5|35936.5|0
1701391200000|2023-12-01 00:40:00|35960|35940|35957.5|35937.5|35960.5|35940.5|35956.5|35936.5|0
1701391500000|2023-12-01 00:45:00|35958|35938|35952.5|35932.5|35958|35938|35951.5|35931.5|0
1701391800000|2023-12-01 00:50:00|35952|35932|35953.5|35933.5|35954.5|35934.5|35951.5|35931.5|0
1701392100000|2023-12-01 00:55:00|35952.5|35932.5|35959.5|35939.5|35960|35940|35951|35931|0
1701392400000|2023-12-01 01:00:00|35958|35938|35962|35942|35964.5|35944.5|35958|35938|0
1701392700000|2023-12-01 01:05:00|35961.5|35941.5|35962|35942|35963.5|35943.5|35959.5|35939.5|0
1701393000000|2023-12-01 01:10:00|35963|35943|35954|35934|35963|35943|35953.5|35933.5|0
1701393300000|2023-12-01 01:15:00|35953.5|35933.5|35956.5|35936.5|35957|35937|35951|35931|0
1701393600000|2023-12-01 01:20:00|35956|35936|35957|35937|35958|35938|35952.5|35932.5|0
1701393900000|2023-12-01 01:25:00|35957.5|35937.5|35958.5|35938.5|35960|35940|35955.5|35935.5|0
1701394200000|2023-12-01 01:30:00|35957.5|35937.5|35958|35938|35961.5|35941.5|35955.5|35935.5|0
1701394500000|2023-12-01 01:35:00|35958.5|35938.5|35965.5|35945.5|35967.5|35947.5|35957|35937|0
1701394800000|2023-12-01 01:40:00|35966|35946|35966.5|35946.5|35969.5|35949.5|35964.5|35944.5|0
1701395100000|2023-12-01 01:45:00|35973.5|35953.5|35967.5|35947.5|35975.5|35955.5|35967|35947|0
1701395400000|2023-12-01 01:50:00|35968|35948|35971|35951|35974.5|35954.5|35967.5|35947.5|0
1701395700000|2023-12-01 01:55:00|35970.5|35950.5|35969|35949|35971.5|35951.5|35968|35948|0
1701396000000|2023-12-01 02:00:00|35968|35948|35973.5|35953.5|35974.5|35954.5|35966.5|35946.5|0
1701396300000|2023-12-01 02:05:00|35974|35954|35973|35953|35975.5|35955.5|35971.5|35951.5|0
1701396600000|2023-12-01 02:10:00|35972.5|35952.5|35971|35951|35973.5|35953.5|35970.5|35950.5|0
1701396900000|2023-12-01 02:15:00|35971.5|35951.5|35975.5|35955.5|35975.5|35955.5|35968.5|35948.5|0
1701397200000|2023-12-01 02:20:00|35975|35955|35977|35957|35978|35958|35973.5|35953.5|0
1701397500000|2023-12-01 02:25:00|35976.5|35956.5|35979.5|35959.5|35979.5|35959.5|35976.5|35956.5|0
1701397800000|2023-12-01 02:30:00|35980|35960|35991.5|35971.5|35996|35976|35979.5|35959.5|0
1701398100000|2023-12-01 02:35:00|35991|35971|35998.5|35978.5|35998.5|35978.5|35989.5|35969.5|0
1701398400000|2023-12-01 02:40:00|35999|35979|36000.5|35980.5|36000.5|35980.5|35995.5|35975.5|0
1701398700000|2023-12-01 02:45:00|36000|35980|35994.5|35974.5|36000.5|35980.5|35994.5|35974.5|0
1701399000000|2023-12-01 02:50:00|35995|35975|35993|35973|35996|35976|35991.5|35971.5|0
1701399300000|2023-12-01 02:55:00|35993.5|35973.5|35993.5|35973.5|35994|35974|35990.5|35970.5|0
1701399600000|2023-12-01 03:00:00|35993|35973|35987.5|35967.5|35993.5|35973.5|35987.5|35967.5|0
1701399900000|2023-12-01 03:05:00|35987|35967|35986.5|35966.5|35987.5|35967.5|35984.5|35964.5|0
1701400200000|2023-12-01 03:10:00|35986|35966|35987|35967|35989.5|35969.5|35986|35966|0
1701400500000|2023-12-01 03:15:00|35987.5|35967.5|35988.5|35968.5|35989.5|35969.5|35986|35966|0
1701400800000|2023-12-01 03:20:00|35988|35968|35986.5|35966.5|35989|35969|35985.5|35965.5|0
1701401100000|2023-12-01 03:25:00|35987|35967|35984.5|35964.5|35987.5|35967.5|35984.5|35964.5|0
1701401400000|2023-12-01 03:30:00|35985|35965|35980.5|35960.5|35985.5|35965.5|35978.5|35958.5|0
1701401700000|2023-12-01 03:35:00|35980|35960|35972|35952|35980.5|35960.5|35971.5|35951.5|0
1701402000000|2023-12-01 03:40:00|35972.5|35952.5|35968|35948|35974|35954|35965.5|35945.5|0
1701402300000|2023-12-01 03:45:00|35967.5|35947.5|35966|35946|35971.5|35951.5|35965.5|35945.5|0
1701402600000|2023-12-01 03:50:00|35965.5|35945.5|35966.5|35946.5|35969|35949|35962.5|35942.5|0
1701402900000|2023-12-01 03:55:00|35966|35946|35971.5|35951.5|35972.5|35952.5|35966|35946|0
1701403200000|2023-12-01 04:00:00|35971|35951|35969.5|35949.5|35972.5|35952.5|35968.5|35948.5|0
1701403500000|2023-12-01 04:05:00|35969|35949|35967.5|35947.5|35971.5|35951.5|35967.5|35947.5|0
1701403800000|2023-12-01 04:10:00|35968.5|35948.5|35967.5|35947.5|35969.5|35949.5|35966.5|35946.5|0
1701404100000|2023-12-01 04:15:00|35967|35947|35970.5|35950.5|35971.5|35951.5|35966.5|35946.5|0
1701404400000|2023-12-01 04:20:00|35971|35951|35973.5|35953.5|35975|35955|35970.5|35950.5|0
1701404700000|2023-12-01 04:25:00|35973|35953|35973.5|35953.5|35975|35955|35973|35953|0
1701405000000|2023-12-01 04:30:00|35973|35953|35974|35954|35974.5|35954.5|35973|35953|0
1701405300000|2023-12-01 04:35:00|35974.5|35954.5|35971.5|35951.5|35975|35955|35970.5|35950.5|0
1701405600000|2023-12-01 04:40:00|35972.5|35952.5|35971.5|35951.5|35973.5|35953.5|35971.5|35951.5|0
1701405900000|2023-12-01 04:45:00|35972.5|35952.5|35977.5|35957.5|35977.5|35957.5|35971.5|35951.5|0
1701406200000|2023-12-01 04:50:00|35977|35957|35977.5|35957.5|35979|35959|35976.5|35956.5|0
1701406500000|2023-12-01 04:55:00|35978|35958|35976.5|35956.5|35978|35958|35975|35955|0
1701406800000|2023-12-01 05:00:00|35975.5|35955.5|35975.5|35955.5|35976.5|35956.5|35974|35954|0
1701407100000|2023-12-01 05:05:00|35973.5|35953.5|35972|35952|35973.5|35953.5|35966.5|35946.5|0
1701407400000|2023-12-01 05:10:00|35973.5|35953.5|35971.5|35951.5|35979.5|35959.5|35969.5|35949.5|0
1701407700000|2023-12-01 05:15:00|35972|35952|35976|35956|35976.5|35956.5|35971|35951|0
1701408000000|2023-12-01 05:20:00|35975.5|35955.5|35975|35955|35975.5|35955.5|35972.5|35952.5|0
1701408300000|2023-12-01 05:25:00|35974.5|35954.5|35974|35954|35976.5|35956.5|35973.5|35953.5|0
1701408600000|2023-12-01 05:30:00|35973.5|35953.5|35971.5|35951.5|35973.5|35953.5|35959.5|35939.5|0
1701408900000|2023-12-01 05:35:00|35971|35951|35974.5|35954.5|35978.5|35958.5|35970.5|35950.5|0
1701409200000|2023-12-01 05:40:00|35975|35955|35975|35955|35977|35957|35971.5|35951.5|0
1701409500000|2023-12-01 05:45:00|35975.5|35955.5|35977|35957|35978|35958|35973|35953|0
1701409800000|2023-12-01 05:50:00|35977.5|35957.5|35974.5|35954.5|35979.5|35959.5|35974.5|35954.5|0
1701410100000|2023-12-01 05:55:00|35975|35955|35973.5|35953.5|35978|35958|35972.5|35952.5|0
1701410400000|2023-12-01 06:00:00|35974.5|35954.5|35972.5|35952.5|35975.5|35955.5|35971.5|35951.5|0
1701410700000|2023-12-01 06:05:00|35973|35953|35972|35952|35975.5|35955.5|35971|35951|0
1701411000000|2023-12-01 06:10:00|35972.5|35952.5|35978.5|35958.5|35979.5|35959.5|35967.5|35947.5|0
1701411300000|2023-12-01 06:15:00|35977.5|35957.5|35976.5|35956.5|35978|35958|35974|35954|0
1701411600000|2023-12-01 06:20:00|35977|35957|35978.5|35958.5|35979.5|35959.5|35975.5|35955.5|0
1701411900000|2023-12-01 06:25:00|35978|35958|35967.5|35947.5|35978|35958|35967.5|35947.5|0
1701412200000|2023-12-01 06:30:00|35967|35947|35969.5|35949.5|35971|35951|35962|35942|0
1701412500000|2023-12-01 06:35:00|35968.5|35948.5|35964.5|35944.5|35969.5|35949.5|35964.5|35944.5|0
1701412800000|2023-12-01 06:40:00|35964|35944|35962.5|35942.5|35966|35946|35961.5|35941.5|0
1701413100000|2023-12-01 06:45:00|35963|35943|35962.5|35942.5|35965.5|35945.5|35961.5|35941.5|0
1701413400000|2023-12-01 06:50:00|35963|35943|35967|35947|35968.5|35948.5|35962.5|35942.5|0
1701413700000|2023-12-01 06:55:00|35967.5|35947.5|35968|35948|35969|35949|35964.5|35944.5|0
1701414000000|2023-12-01 07:00:00|35967.5|35947.5|35977|35957|35982|35962|35964.5|35944.5|0
1701414300000|2023-12-01 07:05:00|35977.5|35957.5|35977|35957|35979.5|35959.5|35972|35952|0
1701414600000|2023-12-01 07:10:00|35976.5|35956.5|35978|35958|35980.5|35960.5|35974.5|35954.5|0
1701414900000|2023-12-01 07:15:00|35977.5|35957.5|35981.5|35961.5|35983.5|35963.5|35977.5|35957.5|0
1701415200000|2023-12-01 07:20:00|35982|35962|35984.5|35964.5|35988.5|35968.5|35981.5|35961.5|0
1701415500000|2023-12-01 07:25:00|35985|35965|35985.5|35965.5|35988.5|35968.5|35982.5|35962.5|0
1701415800000|2023-12-01 07:30:00|35986|35966|35990.5|35970.5|35991.5|35971.5|35983|35963|0
1701416100000|2023-12-01 07:35:00|35991|35971|35991.5|35971.5|35994.5|35974.5|35988.5|35968.5|0
1701416400000|2023-12-01 07:40:00|35991|35971|35994|35974|35995.5|35975.5|35991|35971|0
1701416700000|2023-12-01 07:45:00|35994.5|35974.5|35991|35971|35999.5|35979.5|35990.5|35970.5|0
1701417000000|2023-12-01 07:50:00|35991.5|35971.5|35983.5|35963.5|35991.5|35971.5|35983|35963|0
1701417300000|2023-12-01 07:55:00|35985|35965|35991.5|35971.5|35991.5|35971.5|35982.5|35962.5|0
1701417600000|2023-12-01 08:00:00|35990.5|35970.5|36000.5|35980.5|36007.5|35987.5|35990.5|35970.5|0
1701417900000|2023-12-01 08:05:00|35999|35979|35998|35978|36005|35985|35997|35977|0
1701418200000|2023-12-01 08:10:00|35997|35977|35998.5|35978.5|36004|35984|35997|35977|0
1701418500000|2023-12-01 08:15:00|35999|35979|36005.5|35985.5|36007.5|35987.5|35995.5|35975.5|0
1701418800000|2023-12-01 08:20:00|36003.5|35983.5|35996.5|35976.5|36006.5|35986.5|35996.5|35976.5|0
1701419100000|2023-12-01 08:25:00|35997|35977|35991.5|35971.5|35998|35978|35987.5|35967.5|0
1701419400000|2023-12-01 08:30:00|35990.5|35970.5|36001|35981|36005.5|35985.5|35988|35968|0
1701419700000|2023-12-01 08:35:00|36000.5|35980.5|36015|35995|36018.5|35998.5|35999|35979|0
1701420000000|2023-12-01 08:40:00|36014.5|35994.5|36017.5|35997.5|36022.5|36002.5|36009.5|35989.5|0
1701420300000|2023-12-01 08:45:00|36018|35998|36034.5|36014.5|36035|36015|36018|35998|0
1701420600000|2023-12-01 08:50:00|36033.5|36013.5|36034.5|36014.5|36038|36018|36031|36011|0
1701420900000|2023-12-01 08:55:00|36034|36014|36039|36019|36042.5|36022.5|36034|36014|0
1701421200000|2023-12-01 09:00:00|36034|36014|36040.5|36020.5|36045.5|36025.5|36031|36011|0
1701421500000|2023-12-01 09:05:00|36041|36021|36038|36018|36041.5|36021.5|36032.5|36012.5|0
1701421800000|2023-12-01 09:10:00|36037.5|36017.5|36030|36010|36040.5|36020.5|36028|36008|0
1701422100000|2023-12-01 09:15:00|36030.5|36010.5|36036.5|36016.5|36037.5|36017.5|36029|36009|0
1701422400000|2023-12-01 09:20:00|36035|36015|36028.5|36008.5|36040.5|36020.5|36028.5|36008.5|0
1701422700000|2023-12-01 09:25:00|36028|36008|36030|36010|36030|36010|36023.5|36003.5|0
1701423000000|2023-12-01 09:30:00|36029.5|36009.5|36036.5|36016.5|36040|36020|36029.5|36009.5|0
1701423300000|2023-12-01 09:35:00|36037|36017|36032|36012|36039|36019|36027.5|36007.5|0
1701423600000|2023-12-01 09:40:00|36031.5|36011.5|36037.5|36017.5|36037.5|36017.5|36031.5|36011.5|0
1701423900000|2023-12-01 09:45:00|36037|36017|36035|36015|36037.5|36017.5|36031|36011|0
1701424200000|2023-12-01 09:50:00|36034|36014|36024|36004|36035.5|36015.5|36023.5|36003.5|0
1701424500000|2023-12-01 09:55:00|36024.5|36004.5|36020.5|36000.5|36027|36007|36017.5|35997.5|0
1701424800000|2023-12-01 10:00:00|36019.5|35999.5|36015|35995|36020.5|36000.5|36010.5|35990.5|0
1701425100000|2023-12-01 10:05:00|36015.5|35995.5|36016|35996|36017|35997|36012.5|35992.5|0
1701425400000|2023-12-01 10:10:00|36017.5|35997.5|36014.5|35994.5|36020.5|36000.5|36013.5|35993.5|0
1701425700000|2023-12-01 10:15:00|36013.5|35993.5|36017|35997|36018|35998|36011.5|35991.5|0
1701426000000|2023-12-01 10:20:00|36017.5|35997.5|36018|35998|36020.5|36000.5|36015.5|35995.5|0
1701426300000|2023-12-01 10:25:00|36018.5|35998.5|36017|35997|36021|36001|36014.5|35994.5|0
1701426600000|2023-12-01 10:30:00|36016.5|35996.5|36014.5|35994.5|36018.5|35998.5|36011.5|35991.5|0
1701426900000|2023-12-01 10:35:00|36013.5|35993.5|36004.5|35984.5|36014.5|35994.5|36004.5|35984.5|0
1701427200000|2023-12-01 10:40:00|36003.5|35983.5|36000.5|35980.5|36005.5|35985.5|36000.5|35980.5|0
1701427500000|2023-12-01 10:45:00|36001|35981|36005|35985|36006.5|35986.5|35997.5|35977.5|0
1701427800000|2023-12-01 10:50:00|36004.5|35984.5|35997.5|35977.5|36005.5|35985.5|35994.5|35974.5|0
1701428100000|2023-12-01 10:55:00|35996.5|35976.5|35992|35972|35997|35977|35991.5|35971.5|0
1701428400000|2023-12-01 11:00:00|35992.5|35972.5|35992.5|35972.5|35997|35977|35989.5|35969.5|0
1701428700000|2023-12-01 11:05:00|35993|35973|35982.5|35962.5|35993.5|35973.5|35981|35961|0
1701429000000|2023-12-01 11:10:00|35984.5|35964.5|35992.5|35972.5|35993|35973|35980.5|35960.5|0
1701429300000|2023-12-01 11:15:00|35992|35972|35992|35972|35996.5|35976.5|35991.5|35971.5|0
1701429600000|2023-12-01 11:20:00|35991.5|35971.5|35998.5|35978.5|36001.5|35981.5|35989|35969|0
1701429900000|2023-12-01 11:25:00|35998|35978|35996.5|35976.5|36000|35980|35994.5|35974.5|0
1701430200000|2023-12-01 11:30:00|35997.5|35977.5|36012.5|35992.5|36012.5|35992.5|35997|35977|0
1701430500000|2023-12-01 11:35:00|36013.5|35993.5|36009|35989|36015.5|35995.5|36003.5|35983.5|0
1701430800000|2023-12-01 11:40:00|36008.5|35988.5|35996.5|35976.5|36009.5|35989.5|35994.5|35974.5|0
1701431100000|2023-12-01 11:45:00|35996|35976|35999.5|35979.5|36002.5|35982.5|35992.5|35972.5|0
1701431400000|2023-12-01 11:50:00|35998.5|35978.5|36004.5|35984.5|36005.5|35985.5|35997.5|35977.5|0
1701431700000|2023-12-01 11:55:00|36005|35985|36007|35987|36010.5|35990.5|35999|35979|0
1701432000000|2023-12-01 12:00:00|36007.5|35987.5|36003.5|35983.5|36007.5|35987.5|35999.5|35979.5|0
1701432300000|2023-12-01 12:05:00|36004|35984|35999|35979|36007|35987|35998.5|35978.5|0
1701432600000|2023-12-01 12:10:00|35999.5|35979.5|35981|35961|35999.5|35979.5|35979.5|35959.5|0
1701432900000|2023-12-01 12:15:00|35981.5|35961.5|35974|35954|35983.5|35963.5|35973|35953|0
1701433200000|2023-12-01 12:20:00|35974.5|35954.5|35968|35948|35975|35955|35961|35941|0
1701433500000|2023-12-01 12:25:00|35968.5|35948.5|35967|35947|35972.5|35952.5|35967|35947|0
1701433800000|2023-12-01 12:30:00|35966.5|35946.5|35967.5|35947.5|35979.5|35959.5|35964.5|35944.5|0
1701434100000|2023-12-01 12:35:00|35967|35947|35968|35948|35971.5|35951.5|35963|35943|0
1701434400000|2023-12-01 12:40:00|35968.5|35948.5|35964.5|35944.5|35968.5|35948.5|35960.5|35940.5|0
1701434700000|2023-12-01 12:45:00|35963.5|35943.5|35938.5|35918.5|35963.5|35943.5|35938.5|35918.5|0
1701435000000|2023-12-01 12:50:00|35939|35919|35935|35915|35944.5|35924.5|35930.5|35910.5|0
1701435300000|2023-12-01 12:55:00|35934.5|35914.5|35936|35916|35941.5|35921.5|35932|35912|0
1701435600000|2023-12-01 13:00:00|35936.5|35916.5|35941|35921|35952.5|35932.5|35933.5|35913.5|0
1701435900000|2023-12-01 13:05:00|35940.5|35920.5|35940|35920|35946|35926|35937.5|35917.5|0
1701436200000|2023-12-01 13:10:00|35939.5|35919.5|35940.5|35920.5|35943.5|35923.5|35933.5|35913.5|0
1701436500000|2023-12-01 13:15:00|35939.5|35919.5|35943.5|35923.5|35945|35925|35930.5|35910.5|0
1701436800000|2023-12-01 13:20:00|35943|35923|35944|35924|35945|35925|35939|35919|0
1701437100000|2023-12-01 13:25:00|35944.5|35924.5|35950|35930|35951|35931|35944|35924|0
1701437400000|2023-12-01 13:30:00|35950.5|35930.5|35945.5|35925.5|35954.5|35934.5|35940.5|35920.5|0
1701437700000|2023-12-01 13:35:00|35945|35925|35944|35924|35950.5|35930.5|35941|35921|0
1701438000000|2023-12-01 13:40:00|35945|35925|35948|35928|35948|35928|35932|35912|0
1701438300000|2023-12-01 13:45:00|35948.5|35928.5|35934|35914|35949.5|35929.5|35930|35910|0
1701438600000|2023-12-01 13:50:00|35935|35915|35937.5|35917.5|35938.5|35918.5|35927.5|35907.5|0
1701438900000|2023-12-01 13:55:00|35938.5|35918.5|35927.5|35907.5|35945.5|35925.5|35923.5|35903.5|0
1701439200000|2023-12-01 14:00:00|35927|35907|35923.5|35903.5|35929.5|35909.5|35921.5|35901.5|0
1701439500000|2023-12-01 14:05:00|35922.5|35902.5|35929.5|35909.5|35930.5|35910.5|35922|35902|0
1701439800000|2023-12-01 14:10:00|35928.5|35908.5|35917.5|35897.5|35929|35909|35907.5|35887.5|0
1701440100000|2023-12-01 14:15:00|35918|35898|35918.5|35898.5|35920|35900|35913|35893|0
1701440400000|2023-12-01 14:20:00|35919|35899|35918|35898|35926.5|35906.5|35910|35890|0
1701440700000|2023-12-01 14:25:00|35923|35903|35950.5|35930.5|35950.5|35930.5|35920|35900|0
1701441000000|2023-12-01 14:30:00|35948.5|35928.5|35978.5|35958.5|35981.5|35961.5|35933|35913|0
1701441300000|2023-12-01 14:35:00|35981.5|35961.5|35984.5|35964.5|36005.5|35985.5|35974|35954|0
1701441600000|2023-12-01 14:40:00|35987.5|35967.5|35983.5|35963.5|36004.5|35984.5|35971|35951|0
1701441900000|2023-12-01 14:45:00|35982.5|35962.5|35986.5|35966.5|35986.5|35966.5|35960|35940|0
1701442200000|2023-12-01 14:50:00|35989.5|35969.5|36003.5|35983.5|36004|35984|35977.5|35957.5|0
1701442500000|2023-12-01 14:55:00|36002.5|35982.5|36013|35998|36016.5|36001.5|35986.5|35966.5|0
1701442800000|2023-12-01 15:00:00|36040|36025|36059|36044|36080|36065|35994.5|35979.5|0
1701443100000|2023-12-01 15:05:00|36060|36045|36053.5|36038.5|36063|36048|36032|36017|0
1701443400000|2023-12-01 15:10:00|36053|36038|36025.5|36010.5|36055.5|36040.5|36005|35990|0
1701443700000|2023-12-01 15:15:00|36025|36010|36028.1|36013.1|36030.1|36015.1|36004|35989|0
1701444000000|2023-12-01 15:20:00|36029|36014|36014|35999|36032.5|36017.5|35999|35984|0
1701444300000|2023-12-01 15:25:00|36015|36000|36003|35988|36016|36001|35995.5|35980.5|0
1701444600000|2023-12-01 15:30:00|36002|35987|36008.5|35993.5|36016.5|36001.5|35974|35959|0
1701444900000|2023-12-01 15:35:00|36007.5|35992.5|36010.5|35995.5|36030.5|36015.5|36007.5|35992.5|0
1701445200000|2023-12-01 15:40:00|36011|35996|36008|35993|36025|36010|35992|35977|0
1701445500000|2023-12-01 15:45:00|36007.5|35992.5|36029.5|36014.5|36032|36017|36007|35992|0
1701445800000|2023-12-01 15:50:00|36029|36014|36031.5|36016.5|36042.5|36027.5|36026|36011|0
1701446100000|2023-12-01 15:55:00|36031|36016|36016.5|36001.5|36032|36017|36009.5|35994.5|0
1701446400000|2023-12-01 16:00:00|36015|36000|35994|35979|36015|36000|35939.5|35924.5|0
1701446700000|2023-12-01 16:05:00|35995|35980|36019|36004|36023|36008|35966.5|35951.5|0
1701447000000|2023-12-01 16:10:00|36022|36007|36061.5|36046.5|36067|36052|36010|35995|0
1701447300000|2023-12-01 16:15:00|36058.5|36043.5|36038.5|36023.5|36062.5|36047.5|36020|36005|0
1701447600000|2023-12-01 16:20:00|36037.5|36022.5|36036.5|36021.5|36039.5|36024.5|36020|36005|0
1701447900000|2023-12-01 16:25:00|36037.5|36022.5|36069|36054|36078.5|36063.5|36037.5|36022.5|0
1701448200000|2023-12-01 16:30:00|36071|36056|36091.5|36076.5|36101|36086|36040|36025|0
1701448500000|2023-12-01 16:35:00|36092.5|36077.5|36068.5|36053.5|36092.5|36077.5|36053|36038|0
1701448800000|2023-12-01 16:40:00|36066.7|36051.7|36123.7|36108.7|36128.7|36113.7|36063.2|36048.2|0
1701449100000|2023-12-01 16:45:00|36124.7|36109.7|36119.7|36104.7|36124.7|36109.7|36090.7|36075.7|0
1701449400000|2023-12-01 16:50:00|36118.7|36103.7|36145.2|36130.2|36162.2|36147.2|36112.2|36097.2|0
1701449700000|2023-12-01 16:55:00|36146.7|36131.7|36143.2|36128.2|36152.2|36137.2|36139.2|36124.2|0
1701450000000|2023-12-01 17:00:00|36143.7|36128.7|36148.2|36133.2|36152.7|36137.7|36126.2|36111.2|0
1701450300000|2023-12-01 17:05:00|36145.2|36130.2|36172.2|36157.2|36185.2|36170.2|36141.2|36126.2|0
1701450600000|2023-12-01 17:10:00|36171.2|36156.2|36183.2|36168.2|36193.7|36178.7|36168.2|36153.2|0
1701450900000|2023-12-01 17:15:00|36182.2|36167.2|36176.2|36161.2|36189.2|36174.2|36166.7|36151.7|0
1701451200000|2023-12-01 17:20:00|36176.7|36161.7|36181.2|36166.2|36194.7|36179.7|36164.7|36149.7|0
1701451500000|2023-12-01 17:25:00|36180.7|36165.7|36202.2|36187.2|36208.2|36193.2|36178.2|36163.2|0
1701451800000|2023-12-01 17:30:00|36201.7|36186.7|36194.7|36179.7|36223.7|36208.7|36190.2|36175.2|0
1701452100000|2023-12-01 17:35:00|36193.7|36178.7|36206.2|36191.2|36217.7|36202.7|36192.2|36177.2|0
1701452400000|2023-12-01 17:40:00|36206.7|36191.7|36215.7|36200.7|36223.2|36208.2|36200.2|36185.2|0
1701452700000|2023-12-01 17:45:00|36214.2|36199.2|36248.2|36233.2|36252.7|36237.7|36213.7|36198.7|0
1701453000000|2023-12-01 17:50:00|36247.7|36232.7|36262.7|36247.7|36266.7|36251.7|36245.2|36230.2|0
1701453300000|2023-12-01 17:55:00|36268.7|36253.7|36258.7|36243.7|36274.2|36259.2|36257.2|36242.2|0
1701453600000|2023-12-01 18:00:00|36257.2|36242.2|36246.7|36231.7|36261.2|36246.2|36242.2|36227.2|0
1701453900000|2023-12-01 18:05:00|36247.7|36232.7|36225.7|36210.7|36247.7|36232.7|36217.2|36202.2|0
1701454200000|2023-12-01 18:10:00|36225.2|36210.2|36216.2|36201.2|36232.2|36217.2|36202.7|36187.7|0
1701454500000|2023-12-01 18:15:00|36215.2|36200.2|36216.2|36201.2|36217.7|36202.7|36201.2|36186.2|0
1701454800000|2023-12-01 18:20:00|36218.7|36203.7|36222.7|36207.7|36226.7|36211.7|36201.7|36186.7|0
1701455100000|2023-12-01 18:25:00|36224.7|36209.7|36200.7|36185.7|36228.7|36213.7|36200.7|36185.7|0
1701455400000|2023-12-01 18:30:00|36201.2|36186.2|36205.7|36190.7|36208.7|36193.7|36186.7|36171.7|0
1701455700000|2023-12-01 18:35:00|36206.2|36191.2|36193.7|36178.7|36211.7|36196.7|36187.7|36172.7|0
1701456000000|2023-12-01 18:40:00|36194.7|36179.7|36210.7|36195.7|36212.7|36197.7|36179.2|36164.2|0
1701456300000|2023-12-01 18:45:00|36208.7|36193.7|36188.7|36173.7|36212.2|36197.2|36187.7|36172.7|0
1701456600000|2023-12-01 18:50:00|36189.7|36174.7|36188.7|36173.7|36201.7|36186.7|36180.7|36165.7|0
1701456900000|2023-12-01 18:55:00|36189.2|36174.2|36188.7|36173.7|36197.7|36182.7|36185.2|36170.2|0
1701457200000|2023-12-01 19:00:00|36190.2|36175.2|36207.7|36192.7|36210.7|36195.7|36182.7|36167.7|0
1701457500000|2023-12-01 19:05:00|36208.2|36193.2|36187.7|36172.7|36208.7|36193.7|36187.7|36172.7|0
1701457800000|2023-12-01 19:10:00|36187.2|36172.2|36214.2|36199.2|36222.7|36207.7|36186.7|36171.7|0
1701458100000|2023-12-01 19:15:00|36213.7|36198.7|36201.2|36186.2|36219.2|36204.2|36201.2|36186.2|0
1701458400000|2023-12-01 19:20:00|36201.7|36186.7|36217.9|36202.9|36222.9|36207.9|36196.9|36181.9|0
1701458700000|2023-12-01 19:25:00|36218.4|36203.4|36211.4|36196.4|36218.9|36203.9|36198.4|36183.4|0
1701459000000|2023-12-01 19:30:00|36211.9|36196.9|36212.4|36197.4|36218.4|36203.4|36208.4|36193.4|0
1701459300000|2023-12-01 19:35:00|36211.9|36196.9|36215.9|36200.9|36218.4|36203.4|36203.4|36188.4|0
1701459600000|2023-12-01 19:40:00|36216.4|36201.4|36212.9|36197.9|36218.4|36203.4|36199.9|36184.9|0
1701459900000|2023-12-01 19:45:00|36210.9|36195.9|36222.4|36207.4|36225.9|36210.9|36208.4|36193.4|0
1701460200000|2023-12-01 19:50:00|36221.9|36206.9|36230.9|36215.9|36235.4|36220.4|36220.9|36205.9|0
1701460500000|2023-12-01 19:55:00|36230.4|36215.4|36247.9|36232.9|36247.9|36232.9|36229.4|36214.4|0
1701460800000|2023-12-01 20:00:00|36246.9|36231.9|36230.9|36215.9|36249.9|36234.9|36228.4|36213.4|0
1701461100000|2023-12-01 20:05:00|36230.4|36215.4|36213.4|36198.4|36230.4|36215.4|36191.4|36176.4|0
1701461400000|2023-12-01 20:10:00|36212.9|36197.9|36218.9|36203.9|36231.4|36216.4|36209.4|36194.4|0
1701461700000|2023-12-01 20:15:00|36218.4|36203.4|36208.4|36193.4|36220.4|36205.4|36203.4|36188.4|0
1701462000000|2023-12-01 20:20:00|36210.4|36195.4|36203.4|36188.4|36211.9|36196.9|36189.9|36174.9|0
1701462300000|2023-12-01 20:25:00|36203.9|36188.9|36230.4|36215.4|36230.4|36215.4|36201.9|36186.9|0
1701462600000|2023-12-01 20:30:00|36228.4|36213.4|36230.9|36215.9|36233.4|36218.4|36219.4|36204.4|0
1701462900000|2023-12-01 20:35:00|36229.9|36214.9|36218.4|36203.4|36237.4|36222.4|36218.4|36203.4|0
1701463200000|2023-12-01 20:40:00|36217.8|36202.8|36231.3|36216.3|36238.8|36223.8|36212.8|36197.8|0
1701463500000|2023-12-01 20:45:00|36227.8|36212.8|36247.3|36232.3|36249.3|36234.3|36227.8|36212.8|0
1701463800000|2023-12-01 20:50:00|36244.8|36229.8|36217.8|36202.8|36245.8|36230.8|36217.3|36202.3|0
1701464100000|2023-12-01 20:55:00|36218.3|36203.3|36245.8|36230.8|36269.8|36254.8|36218.3|36203.3|0
1701464400000|2023-12-01 21:00:00|36244.8|36229.8|36262.8|36247.8|36263.8|36248.8|36237.8|36222.8|0
1701464700000|2023-12-01 21:05:00|36262.3|36247.3|36253.8|36238.8|36268.8|36253.8|36250.8|36235.8|0
1701465000000|2023-12-01 21:10:00|36254.8|36239.8|36257.8|36242.8|36260.3|36245.3|36248.3|36233.3|0
1701465300000|2023-12-01 21:15:00|36258.3|36243.3|36261.3|36246.3|36262.3|36247.3|36255.3|36240.3|0
1701465600000|2023-12-01 21:20:00|36260.8|36245.8|36263.3|36248.3|36264.8|36249.8|36256.8|36241.8|0
1701465900000|2023-12-01 21:25:00|36262.8|36247.8|36263.3|36248.3|36268.8|36253.8|36262.8|36247.8|0
1701466200000|2023-12-01 21:30:00|36262.8|36247.8|36264.8|36249.8|36267.3|36252.3|36262.8|36247.8|0
1701466500000|2023-12-01 21:35:00|36264.3|36249.3|36262.8|36247.8|36264.3|36249.3|36258.8|36243.8|0
1701466800000|2023-12-01 21:40:00|36261.8|36246.8|36260.3|36245.3|36268.3|36253.3|36260.3|36245.3|0
1701467100000|2023-12-01 21:45:00|36258.3|36243.3|36264.3|36249.3|36266.8|36251.8|36255.8|36240.8|0
1701467400000|2023-12-01 21:50:00|36264.8|36249.8|36270.8|36255.8|36272.8|36257.8|36264.8|36249.8|0
1701467700000|2023-12-01 21:55:00|36270.3|36255.3|36263|36248|36273.3|36258.3|36263|36248|0
1701503100000|2023-12-02 07:45:00|36264.3|36249.3|36264.3|36249.3|36264.3|36249.3|36264.3|36249.3|0
1701503400000|2023-12-02 07:50:00|36263.3|36248.3|36263.3|36248.3|36263.3|36248.3|36263.3|36248.3|0
1701504600000|2023-12-02 08:10:00|36268.2|36253.2|36268.2|36253.2|36268.2|36253.2|36268.2|36253.2|0
1701504900000|2023-12-02 08:15:00|36271.2|36256.2|36271.2|36256.2|36271.2|36256.2|36271.2|36256.2|0
1701507600000|2023-12-02 09:00:00|36269.6|36254.6|36269.6|36254.6|36269.6|36254.6|36269.6|36254.6|0
1701510600000|2023-12-02 09:50:00|36269|36254|36269|36254|36269|36254|36269|36254|0
1701512100000|2023-12-02 10:15:00|36269.1|36254.1|36269.1|36254.1|36269.1|36254.1|36269.1|36254.1|0
1701516600000|2023-12-02 11:30:00|36269.2|36254.2|36269.2|36254.2|36269.2|36254.2|36269.2|36254.2|0
1701528000000|2023-12-02 14:40:00|36269.3|36254.3|36269.3|36254.3|36269.3|36254.3|36269.3|36254.3|0
1701545400000|2023-12-02 19:30:00|36268.3|36253.3|36269.3|36254.3|36269.3|36254.3|36268.3|36253.3|0
1701547500000|2023-12-02 20:05:00|36269|36254|36269|36254|36269|36254|36269|36254|0
1701562200000|2023-12-03 00:10:00|36267.8|36252.8|36267.8|36252.8|36267.8|36252.8|36267.8|36252.8|0
1701587100000|2023-12-03 07:05:00|36267.5|36252.5|36264.9|36249.9|36267.5|36252.5|36264.9|36249.9|0
1701588000000|2023-12-03 07:20:00|36267.9|36252.9|36269.7|36254.7|36269.7|36254.7|36267.9|36252.9|0
1701591900000|2023-12-03 08:25:00|36269.5|36254.5|36269.5|36254.5|36269.5|36254.5|36269.5|36254.5|0
1701594000000|2023-12-03 09:00:00|36268.7|36253.7|36268.7|36253.7|36268.7|36253.7|36268.7|36253.7|0
1701594600000|2023-12-03 09:10:00|36268.2|36253.2|36268.2|36253.2|36268.2|36253.2|36268.2|36253.2|0
1701595800000|2023-12-03 09:30:00|36271.9|36256.9|36271.9|36256.9|36271.9|36256.9|36271.9|36256.9|0
1701596700000|2023-12-03 09:45:00|36271.6|36256.6|36271.3|36256.3|36271.6|36256.6|36271.3|36256.3|0
1701597300000|2023-12-03 09:55:00|36271.2|36256.2|36271.2|36256.2|36271.2|36256.2|36271.2|36256.2|0
1701603000000|2023-12-03 11:30:00|36271.3|36256.3|36271.3|36256.3|36271.3|36256.3|36271.3|36256.3|0
1701604500000|2023-12-03 11:55:00|36271.2|36256.2|36271.2|36256.2|36271.2|36256.2|36271.2|36256.2|0
1701607500000|2023-12-03 12:45:00|36274.2|36259.2|36274.2|36259.2|36274.2|36259.2|36274.2|36259.2|0
1701613800000|2023-12-03 14:30:00|36268.3|36253.3|36268.3|36253.3|36268.3|36253.3|36268.3|36253.3|0
1701619200000|2023-12-03 16:00:00|36268.2|36253.2|36268.2|36253.2|36268.2|36253.2|36268.2|36253.2|0
1701619800000|2023-12-03 16:10:00|36267.1|36252.1|36267.1|36252.1|36267.1|36252.1|36267.1|36252.1|0
1701622200000|2023-12-03 16:50:00|36266.8|36251.8|36266.8|36251.8|36266.8|36251.8|36266.8|36251.8|0
1701622500000|2023-12-03 16:55:00|36266.2|36251.2|36266.2|36251.2|36266.2|36251.2|36266.2|36251.2|0
1701625800000|2023-12-03 17:50:00|36260.2|36245.2|36260.2|36245.2|36260.2|36245.2|36260.2|36245.2|0
1701626100000|2023-12-03 17:55:00|36256.3|36241.3|36246.3|36231.3|36256.3|36241.3|36246.3|36231.3|0
1701627000000|2023-12-03 18:10:00|36248.1|36233.1|36248.1|36233.1|36248.1|36233.1|36248.1|36233.1|0
1701628800000|2023-12-03 18:40:00|36248|36233|36248|36233|36248|36233|36248|36233|0
1701630300000|2023-12-03 19:05:00|36247.4|36232.4|36247.4|36232.4|36247.4|36232.4|36247.4|36232.4|0
1701632400000|2023-12-03 19:40:00|36247.5|36232.5|36247.5|36232.5|36247.5|36232.5|36247.5|36232.5|0
1701641400000|2023-12-03 22:10:00|36247.9|36232.9|36247.9|36232.9|36247.9|36232.9|36247.9|36232.9|0
1701644400000|2023-12-03 23:00:00|36264.3|36249.3|36250.3|36235.3|36269.3|36254.3|36244.3|36229.3|0
1701644700000|2023-12-03 23:05:00|36249.8|36234.8|36242.3|36227.3|36252.8|36237.8|36235.3|36220.3|0
1701645000000|2023-12-03 23:10:00|36242.8|36227.8|36233.8|36218.8|36247.3|36232.3|36228.3|36213.3|0
1701645300000|2023-12-03 23:15:00|36233.3|36218.3|36238.3|36223.3|36241.8|36226.8|36232.8|36217.8|0
1701645600000|2023-12-03 23:20:00|36238.8|36223.8|36239.8|36224.8|36242.3|36227.3|36234.8|36219.8|0
1701645900000|2023-12-03 23:25:00|36239.3|36224.3|36236.8|36221.8|36242.8|36227.8|36236.8|36221.8|0
1701646200000|2023-12-03 23:30:00|36237.3|36222.3|36242.3|36227.3|36244.8|36229.8|36236.8|36221.8|0
1701646500000|2023-12-03 23:35:00|36241.8|36226.8|36247.3|36232.3|36247.3|36232.3|36239.3|36224.3|0
1701646800000|2023-12-03 23:40:00|36246.8|36231.8|36242.3|36227.3|36248.3|36233.3|36240.3|36225.3|0
1701647100000|2023-12-03 23:45:00|36242.8|36227.8|36232.8|36217.8|36242.8|36227.8|36231.8|36216.8|0
1701647400000|2023-12-03 23:50:00|36232.3|36217.3|36231.3|36216.3|36234.3|36219.3|36229.8|36214.8|0
1701647700000|2023-12-03 23:55:00|36231.8|36216.8|36229.8|36214.8|36233.8|36218.8|36227.8|36212.8|0
1701648000000|2023-12-04 00:00:00|36231.8|36216.8|36226.3|36211.3|36232.3|36217.3|36223.8|36208.8|0
1701648300000|2023-12-04 00:05:00|36225.8|36210.8|36220.8|36205.8|36225.8|36210.8|36218.3|36203.3|0
1701648600000|2023-12-04 00:10:00|36220.3|36205.3|36213.3|36198.3|36222.8|36207.8|36213.3|36198.3|0
1701648900000|2023-12-04 00:15:00|36213.8|36198.8|36212.3|36197.3|36215.3|36200.3|36207.8|36192.8|0
1701649200000|2023-12-04 00:20:00|36211.8|36196.8|36230.8|36215.8|36230.8|36215.8|36211.8|36196.8|0
1701649500000|2023-12-04 00:25:00|36230.3|36215.3|36222.3|36207.3|36231.8|36216.8|36222.3|36207.3|0
1701649800000|2023-12-04 00:30:00|36222.8|36207.8|36220.3|36205.3|36225.3|36210.3|36217.8|36202.8|0
1701650100000|2023-12-04 00:35:00|36219.8|36204.8|36214.8|36199.8|36222.3|36207.3|36211.8|36196.8|0
1701650400000|2023-12-04 00:40:00|36215.3|36200.3|36227.3|36212.3|36227.3|36212.3|36215.3|36200.3|0
1701650700000|2023-12-04 00:45:00|36226.8|36211.8|36240.8|36225.8|36240.8|36225.8|36225.8|36210.8|0
1701651000000|2023-12-04 00:50:00|36242.3|36227.3|36248.8|36233.8|36249.8|36234.8|36239.3|36224.3|0
1701651300000|2023-12-04 00:55:00|36250.8|36235.8|36244.3|36229.3|36254.3|36239.3|36241.8|36226.8|0
1701651600000|2023-12-04 01:00:00|36243.8|36228.8|36234.8|36219.8|36247.3|36232.3|36233.8|36218.8|0
1701651900000|2023-12-04 01:05:00|36235.3|36220.3|36244.3|36229.3|36244.8|36229.8|36233.8|36218.8|0
1701652200000|2023-12-04 01:10:00|36244.8|36229.8|36240.8|36225.8|36245.8|36230.8|36239.8|36224.8|0
1701652500000|2023-12-04 01:15:00|36237.8|36222.8|36241.8|36226.8|36245.3|36230.3|36236.8|36221.8|0
1701652800000|2023-12-04 01:20:00|36240.8|36225.8|36245.8|36230.8|36247.3|36232.3|36238.3|36223.3|0
1701653100000|2023-12-04 01:25:00|36245.3|36230.3|36243.3|36228.3|36246.3|36231.3|36239.8|36224.8|0
1701653400000|2023-12-04 01:30:00|36242.8|36227.8|36237.8|36222.8|36243.8|36228.8|36234.8|36219.8|0
1701653700000|2023-12-04 01:35:00|36236.8|36221.8|36239.3|36224.3|36239.3|36224.3|36227.8|36212.8|0
1701654000000|2023-12-04 01:40:00|36239.8|36224.8|36244.8|36229.8|36246.8|36231.8|36238.3|36223.3|0
1701654300000|2023-12-04 01:45:00|36244.3|36229.3|36243.3|36228.3|36245.8|36230.8|36239.8|36224.8|0
1701654600000|2023-12-04 01:50:00|36243.8|36228.8|36238.8|36223.8|36243.8|36228.8|36236.3|36221.3|0
1701654900000|2023-12-04 01:55:00|36238.3|36223.3|36238.8|36223.8|36238.8|36223.8|36234.3|36219.3|0
1701655200000|2023-12-04 02:00:00|36239.8|36224.8|36236.3|36221.3|36240.8|36225.8|36235.3|36220.3|0
1701655500000|2023-12-04 02:05:00|36236.8|36221.8|36232.8|36217.8|36238.8|36223.8|36232.8|36217.8|0
1701655800000|2023-12-04 02:10:00|36233.3|36218.3|36233.3|36218.3|36235.8|36220.8|36230.8|36215.8|0
1701656100000|2023-12-04 02:15:00|36233.8|36218.8|36238.3|36223.3|36238.8|36223.8|36230.8|36215.8|0
1701656400000|2023-12-04 02:20:00|36238.8|36223.8|36235.8|36220.8|36238.8|36223.8|36232.8|36217.8|0
1701656700000|2023-12-04 02:25:00|36236.3|36221.3|36242.3|36227.3|36243.3|36228.3|36236.3|36221.3|0
1701657000000|2023-12-04 02:30:00|36241.3|36226.3|36236.3|36221.3|36242.3|36227.3|36234.8|36219.8|0
1701657300000|2023-12-04 02:35:00|36235.8|36220.8|36231.3|36216.3|36235.8|36220.8|36230.8|36215.8|0
1701657600000|2023-12-04 02:40:00|36230.8|36215.8|36232.8|36217.8|36233.8|36218.8|36229.8|36214.8|0
1701657900000|2023-12-04 02:45:00|36232.3|36217.3|36234.8|36219.8|36234.8|36219.8|36230.8|36215.8|0
1701658200000|2023-12-04 02:50:00|36235.3|36220.3|36238.8|36223.8|36239.8|36224.8|36234.3|36219.3|0
1701658500000|2023-12-04 02:55:00|36238.3|36223.3|36237.8|36222.8|36239.3|36224.3|36236.3|36221.3|0
1701658800000|2023-12-04 03:00:00|36238.3|36223.3|36240.8|36225.8|36241.8|36226.8|36236.3|36221.3|0
1701659100000|2023-12-04 03:05:00|36239.8|36224.8|36237.8|36222.8|36240.8|36225.8|36236.8|36221.8|0
1701659400000|2023-12-04 03:10:00|36238.8|36223.8|36234.8|36219.8|36238.8|36223.8|36231.8|36216.8|0
1701659700000|2023-12-04 03:15:00|36234.3|36219.3|36237.8|36222.8|36237.8|36222.8|36232.8|36217.8|0
1701660000000|2023-12-04 03:20:00|36237.3|36222.3|36233.8|36218.8|36237.8|36222.8|36232.8|36217.8|0
1701660300000|2023-12-04 03:25:00|36234.3|36219.3|36238.8|36223.8|36240.3|36225.3|36232.8|36217.8|0
1701660600000|2023-12-04 03:30:00|36239.3|36224.3|36236.3|36221.3|36239.8|36224.8|36235.3|36220.3|0
1701660900000|2023-12-04 03:35:00|36235.8|36220.8|36236.8|36221.8|36238.3|36223.3|36232.3|36217.3|0
1701661200000|2023-12-04 03:40:00|36237.3|36222.3|36239.8|36224.8|36239.8|36224.8|36235.8|36220.8|0
1701661500000|2023-12-04 03:45:00|36240.3|36225.3|36239.8|36224.8|36243.3|36228.3|36238.3|36223.3|0
1701661800000|2023-12-04 03:50:00|36240.3|36225.3|36243.8|36228.8|36244.8|36229.8|36239.8|36224.8|0
1701662100000|2023-12-04 03:55:00|36243.3|36228.3|36243.8|36228.8|36244.3|36229.3|36239.8|36224.8|0
1701662400000|2023-12-04 04:00:00|36243.3|36228.3|36238.3|36223.3|36243.8|36228.8|36238.3|36223.3|0
1701662700000|2023-12-04 04:05:00|36238.8|36223.8|36240.8|36225.8|36241.3|36226.3|36238.3|36223.3|0
1701663000000|2023-12-04 04:10:00|36241.3|36226.3|36242.8|36227.8|36243.3|36228.3|36239.3|36224.3|0
1701663300000|2023-12-04 04:15:00|36243.3|36228.3|36246.8|36231.8|36247.8|36232.8|36242.8|36227.8|0
1701663600000|2023-12-04 04:20:00|36247.3|36232.3|36249.8|36234.8|36249.8|36234.8|36244.3|36229.3|0
1701663900000|2023-12-04 04:25:00|36250.3|36235.3|36248.8|36233.8|36250.3|36235.3|36247.8|36232.8|0
1701664200000|2023-12-04 04:30:00|36249.3|36234.3|36247.8|36232.8|36249.3|36234.3|36245.8|36230.8|0
1701664500000|2023-12-04 04:35:00|36247.3|36232.3|36245.8|36230.8|36247.8|36232.8|36244.8|36229.8|0
1701664800000|2023-12-04 04:40:00|36246.3|36231.3|36251.3|36236.3|36252.3|36237.3|36245.8|36230.8|0
1701665100000|2023-12-04 04:45:00|36251.8|36236.8|36248.3|36233.3|36251.8|36236.8|36246.8|36231.8|0
1701665400000|2023-12-04 04:50:00|36247.8|36232.8|36249.8|36234.8|36249.8|36234.8|36247.3|36232.3|0
1701665700000|2023-12-04 04:55:00|36249.3|36234.3|36247.3|36232.3|36249.3|36234.3|36245.3|36230.3|0
1701666000000|2023-12-04 05:00:00|36247.8|36232.8|36238.8|36223.8|36248.3|36233.3|36238.8|36223.8|0
1701666300000|2023-12-04 05:05:00|36239.3|36224.3|36237.8|36222.8|36241.3|36226.3|36236.8|36221.8|0
1701666600000|2023-12-04 05:10:00|36236.8|36221.8|36238.3|36223.3|36240.8|36225.8|36236.8|36221.8|0
1701666900000|2023-12-04 05:15:00|36237.8|36222.8|36235.8|36220.8|36238.8|36223.8|36233.8|36218.8|0
1701667200000|2023-12-04 05:20:00|36236.3|36221.3|36238.3|36223.3|36239.3|36224.3|36235.3|36220.3|0
1701667500000|2023-12-04 05:25:00|36238.8|36223.8|36237.8|36222.8|36239.8|36224.8|36236.8|36221.8|0
1701667800000|2023-12-04 05:30:00|36236.8|36221.8|36240.3|36225.3|36240.3|36225.3|36236.3|36221.3|0
1701668100000|2023-12-04 05:35:00|36240.8|36225.8|36242.3|36227.3|36244.8|36229.8|36237.8|36222.8|0
1701668400000|2023-12-04 05:40:00|36242.8|36227.8|36238.8|36223.8|36243.8|36228.8|36238.8|36223.8|0
1701668700000|2023-12-04 05:45:00|36239.3|36224.3|36239.3|36224.3|36241.8|36226.8|36238.8|36223.8|0
1701669000000|2023-12-04 05:50:00|36239.8|36224.8|36239.8|36224.8|36241.8|36226.8|36236.8|36221.8|0
1701669300000|2023-12-04 05:55:00|36240.8|36225.8|36238.8|36223.8|36242.8|36227.8|36238.3|36223.3|0
1701669600000|2023-12-04 06:00:00|36239.3|36224.3|36238.8|36223.8|36240.8|36225.8|36236.8|36221.8|0
1701669900000|2023-12-04 06:05:00|36238.3|36223.3|36233.8|36218.8|36238.8|36223.8|36230.8|36215.8|0
1701670200000|2023-12-04 06:10:00|36234.3|36219.3|36231.3|36216.3|36237.3|36222.3|36230.3|36215.3|0
1701670500000|2023-12-04 06:15:00|36230.8|36215.8|36228.8|36213.8|36233.3|36218.3|36228.8|36213.8|0
1701670800000|2023-12-04 06:20:00|36229.3|36214.3|36228.8|36213.8|36231.3|36216.3|36226.8|36211.8|0
1701671100000|2023-12-04 06:25:00|36227.8|36212.8|36223.8|36208.8|36228.8|36213.8|36223.3|36208.3|0
1701671400000|2023-12-04 06:30:00|36224.3|36209.3|36226.3|36211.3|36227.3|36212.3|36222.3|36207.3|0
1701671700000|2023-12-04 06:35:00|36225.8|36210.8|36224.8|36209.8|36227.3|36212.3|36224.3|36209.3|0
1701672000000|2023-12-04 06:40:00|36225.3|36210.3|36223.8|36208.8|36226.8|36211.8|36222.8|36207.8|0
1701672300000|2023-12-04 06:45:00|36222.3|36207.3|36219.3|36204.3|36223.8|36208.8|36219.3|36204.3|0
1701672600000|2023-12-04 06:50:00|36219.8|36204.8|36219.8|36204.8|36221.8|36206.8|36217.3|36202.3|0
1701672900000|2023-12-04 06:55:00|36220.3|36205.3|36217.3|36202.3|36222.3|36207.3|36211.8|36196.8|0
1701673200000|2023-12-04 07:00:00|36220.8|36205.8|36216.8|36201.8|36227.8|36212.8|36215.8|36200.8|0
1701673500000|2023-12-04 07:05:00|36216.3|36201.3|36210.8|36195.8|36218.3|36203.3|36209.8|36194.8|0
1701673800000|2023-12-04 07:10:00|36210.3|36195.3|36204.8|36189.8|36211.3|36196.3|36203.8|36188.8|0
1701674100000|2023-12-04 07:15:00|36203.8|36188.8|36189.8|36174.8|36203.8|36188.8|36189.3|36174.3|0
1701674400000|2023-12-04 07:20:00|36190.3|36175.3|36191.3|36176.3|36193.3|36178.3|36185.3|36170.3|0
1701674700000|2023-12-04 07:25:00|36190.8|36175.8|36194.8|36179.8|36198.8|36183.8|36189.8|36174.8|0
1701675000000|2023-12-04 07:30:00|36195.3|36180.3|36193.3|36178.3|36198.8|36183.8|36189.8|36174.8|0
1701675300000|2023-12-04 07:35:00|36192.8|36177.8|36188.3|36173.3|36192.8|36177.8|36185.8|36170.8|0
1701675600000|2023-12-04 07:40:00|36188.8|36173.8|36190.3|36175.3|36191.8|36176.8|36183.8|36168.8|0
1701675900000|2023-12-04 07:45:00|36190.8|36175.8|36197.8|36182.8|36198.3|36183.3|36190.8|36175.8|0
1701676200000|2023-12-04 07:50:00|36197.3|36182.3|36186.3|36171.3|36197.8|36182.8|36181.8|36166.8|0
1701676500000|2023-12-04 07:55:00|36185.8|36170.8|36187.8|36172.8|36187.8|36172.8|36178.8|36163.8|0
1701676800000|2023-12-04 08:00:00|36185.8|36170.8|36182.3|36167.3|36196.8|36181.8|36179.8|36164.8|0
1701677100000|2023-12-04 08:05:00|36181.8|36166.8|36181.8|36166.8|36186.8|36171.8|36178.8|36163.8|0
1701677400000|2023-12-04 08:10:00|36181.3|36166.3|36189.3|36174.3|36190.8|36175.8|36175.3|36160.3|0
1701677700000|2023-12-04 08:15:00|36189.8|36174.8|36183.3|36168.3|36193.3|36178.3|36181.3|36166.3|0
1701678000000|2023-12-04 08:20:00|36182.8|36167.8|36186.8|36171.8|36186.8|36171.8|36176.3|36161.3|0
1701678300000|2023-12-04 08:25:00|36188.3|36173.3|36192.8|36177.8|36194.8|36179.8|36185.3|36170.3|0
1701678600000|2023-12-04 08:30:00|36193.8|36178.8|36203.8|36188.8|36206.8|36191.8|36192.8|36177.8|0
1701678900000|2023-12-04 08:35:00|36202.8|36187.8|36213.8|36198.8|36215.8|36200.8|36195.8|36180.8|0
1701679200000|2023-12-04 08:40:00|36213.3|36198.3|36210.8|36195.8|36214.8|36199.8|36206.3|36191.3|0
1701679500000|2023-12-04 08:45:00|36211.3|36196.3|36214.8|36199.8|36214.8|36199.8|36202.8|36187.8|0
1701679800000|2023-12-04 08:50:00|36213.8|36198.8|36200.8|36185.8|36216.8|36201.8|36197.8|36182.8|0
1701680100000|2023-12-04 08:55:00|36199.8|36184.8|36199.8|36184.8|36201.8|36186.8|36196.8|36181.8|0
1701680400000|2023-12-04 09:00:00|36200.8|36185.8|36183.8|36168.8|36202.3|36187.3|36182.8|36167.8|0
1701680700000|2023-12-04 09:05:00|36182.8|36167.8|36153.8|36138.8|36182.8|36167.8|36150.3|36135.3|0
1701681000000|2023-12-04 09:10:00|36153.3|36138.3|36151.8|36136.8|36160.3|36145.3|36149.8|36134.8|0
1701681300000|2023-12-04 09:15:00|36151.3|36136.3|36160.8|36145.8|36161.8|36146.8|36147.8|36132.8|0
1701681600000|2023-12-04 09:20:00|36161.3|36146.3|36153.8|36138.8|36161.8|36146.8|36147.8|36132.8|0
1701681900000|2023-12-04 09:25:00|36154.3|36139.3|36166.8|36151.8|36166.8|36151.8|36153.8|36138.8|0
1701682200000|2023-12-04 09:30:00|36167.3|36152.3|36170.8|36155.8|36173.3|36158.3|36161.8|36146.8|0
1701682500000|2023-12-04 09:35:00|36169.8|36154.8|36165.3|36150.3|36169.8|36154.8|36161.8|36146.8|0
1701682800000|2023-12-04 09:40:00|36165.8|36150.8|36176.3|36161.3|36178.8|36163.8|36164.3|36149.3|0
1701683100000|2023-12-04 09:45:00|36175.3|36160.3|36183.3|36168.3|36184.3|36169.3|36173.3|36158.3|0
1701683400000|2023-12-04 09:50:00|36183.8|36168.8|36184.3|36169.3|36190.3|36175.3|36180.3|36165.3|0
1701683700000|2023-12-04 09:55:00|36184.8|36169.8|36187.3|36172.3|36190.3|36175.3|36183.3|36168.3|0
1701684000000|2023-12-04 10:00:00|36188.8|36173.8|36171.8|36156.8|36190.3|36175.3|36171.8|36156.8|0
1701684300000|2023-12-04 10:05:00|36171.3|36156.3|36180.8|36165.8|36180.8|36165.8|36167.8|36152.8|0
1701684600000|2023-12-04 10:10:00|36180.3|36165.3|36176.3|36161.3|36180.8|36165.8|36170.8|36155.8|0
1701684900000|2023-12-04 10:15:00|36175.3|36160.3|36184.3|36169.3|36184.3|36169.3|36173.8|36158.8|0
1701685200000|2023-12-04 10:20:00|36183.8|36168.8|36180.8|36165.8|36191.8|36176.8|36179.3|36164.3|0
1701685500000|2023-12-04 10:25:00|36181.8|36166.8|36187.3|36172.3|36191.8|36176.8|36180.3|36165.3|0
1701685800000|2023-12-04 10:30:00|36186.8|36171.8|36189.8|36174.8|36193.8|36178.8|36184.8|36169.8|0
1701686100000|2023-12-04 10:35:00|36190.3|36175.3|36183.8|36168.8|36194.3|36179.3|36183.3|36168.3|0
1701686400000|2023-12-04 10:40:00|36183.3|36168.3|36167.3|36152.3|36183.3|36168.3|36166.8|36151.8|0
1701686700000|2023-12-04 10:45:00|36167.8|36152.8|36178.3|36163.3|36178.8|36163.8|36167.8|36152.8|0
1701687000000|2023-12-04 10:50:00|36178.8|36163.8|36179.8|36164.8|36182.8|36167.8|36176.3|36161.3|0
1701687300000|2023-12-04 10:55:00|36179.3|36164.3|36186.8|36171.8|36186.8|36171.8|36174.3|36159.3|0
1701687600000|2023-12-04 11:00:00|36186.3|36171.3|36186.8|36171.8|36187.3|36172.3|36179.8|36164.8|0
1701687900000|2023-12-04 11:05:00|36187.3|36172.3|36167.3|36152.3|36187.3|36172.3|36165.8|36150.8|0
1701688200000|2023-12-04 11:10:00|36167.8|36152.8|36177.8|36162.8|36177.8|36162.8|36166.3|36151.3|0
1701688500000|2023-12-04 11:15:00|36179.8|36164.8|36179.8|36164.8|36179.8|36164.8|36175.3|36160.3|0
1701688800000|2023-12-04 11:20:00|36180.3|36165.3|36179.8|36164.8|36182.8|36167.8|36177.8|36162.8|0
1701689100000|2023-12-04 11:25:00|36180.8|36165.8|36190.3|36175.3|36190.3|36175.3|36174.3|36159.3|0
1701689400000|2023-12-04 11:30:00|36190.8|36175.8|36183.3|36168.3|36192.3|36177.3|36180.3|36165.3|0
1701689700000|2023-12-04 11:35:00|36182.8|36167.8|36172.8|36157.8|36184.8|36169.8|36172.8|36157.8|0
1701690000000|2023-12-04 11:40:00|36173.3|36158.3|36171.3|36156.3|36174.3|36159.3|36168.3|36153.3|0
1701690300000|2023-12-04 11:45:00|36170.8|36155.8|36174.3|36159.3|36176.8|36161.8|36169.3|36154.3|0
1701690600000|2023-12-04 11:50:00|36174.8|36159.8|36179.3|36164.3|36179.8|36164.8|36170.8|36155.8|0
1701690900000|2023-12-04 11:55:00|36178.8|36163.8|36168.8|36153.8|36178.8|36163.8|36164.8|36149.8|0
1701691200000|2023-12-04 12:00:00|36168.3|36153.3|36160.3|36145.3|36168.3|36153.3|36150.8|36135.8|0
1701691500000|2023-12-04 12:05:00|36159.8|36144.8|36153.3|36138.3|36163.8|36148.8|36153.3|36138.3|0
1701691800000|2023-12-04 12:10:00|36153.8|36138.8|36153.3|36138.3|36155.3|36140.3|36144.8|36129.8|0
1701692100000|2023-12-04 12:15:00|36153.8|36138.8|36154.8|36139.8|36157.8|36142.8|36145.8|36130.8|0
1701692400000|2023-12-04 12:20:00|36154.3|36139.3|36152.8|36137.8|36156.3|36141.3|36145.8|36130.8|0
1701692700000|2023-12-04 12:25:00|36152.3|36137.3|36158.3|36143.3|36159.8|36144.8|36151.3|36136.3|0
1701693000000|2023-12-04 12:30:00|36157.8|36142.8|36160.8|36145.8|36165.8|36150.8|36151.3|36136.3|0
1701693300000|2023-12-04 12:35:00|36160.3|36145.3|36165.8|36150.8|36167.8|36152.8|36160.3|36145.3|0
1701693600000|2023-12-04 12:40:00|36166.3|36151.3|36163.3|36148.3|36167.8|36152.8|36155.8|36140.8|0
1701693900000|2023-12-04 12:45:00|36162.8|36147.8|36170.3|36155.3|36171.8|36156.8|36159.3|36144.3|0
1701694200000|2023-12-04 12:50:00|36169.8|36154.8|36179.3|36164.3|36179.3|36164.3|36166.3|36151.3|0
1701694500000|2023-12-04 12:55:00|36179.8|36164.8|36175.3|36160.3|36181.3|36166.3|36174.3|36159.3|0
1701694800000|2023-12-04 13:00:00|36174.3|36159.3|36162.3|36147.3|36174.3|36159.3|36161.3|36146.3|0
1701695100000|2023-12-04 13:05:00|36161.8|36146.8|36164.3|36149.3|36171.8|36156.8|36159.3|36144.3|0
1701695400000|2023-12-04 13:10:00|36163.8|36148.8|36162.3|36147.3|36166.3|36151.3|36153.3|36138.3|0
1701695700000|2023-12-04 13:15:00|36162.8|36147.8|36169.8|36154.8|36177.8|36162.8|36160.3|36145.3|0
1701696000000|2023-12-04 13:20:00|36169.3|36154.3|36153.3|36138.3|36170.3|36155.3|36150.8|36135.8|0
1701696300000|2023-12-04 13:25:00|36152.8|36137.8|36157.3|36142.3|36162.3|36147.3|36147.8|36132.8|0
1701696600000|2023-12-04 13:30:00|36156.3|36141.3|36146.3|36131.3|36157.3|36142.3|36144.8|36129.8|0
1701696900000|2023-12-04 13:35:00|36145.8|36130.8|36127.3|36112.3|36148.3|36133.3|36118.3|36103.3|0
1701697200000|2023-12-04 13:40:00|36126.8|36111.8|36123.8|36108.8|36134.3|36119.3|36120.3|36105.3|0
1701697500000|2023-12-04 13:45:00|36124.3|36109.3|36118.8|36103.8|36124.8|36109.8|36115.8|36100.8|0
1701697800000|2023-12-04 13:50:00|36117.8|36102.8|36112.8|36097.8|36119.8|36104.8|36108.8|36093.8|0
1701698100000|2023-12-04 13:55:00|36112.3|36097.3|36099.8|36084.8|36118.8|36103.8|36094.3|36079.3|0
1701698400000|2023-12-04 14:00:00|36101.8|36086.8|36092.8|36077.8|36104.3|36089.3|36087.3|36072.3|0
1701698700000|2023-12-04 14:05:00|36092.3|36077.3|36080.3|36065.3|36093.3|36078.3|36068.8|36053.8|0
1701699000000|2023-12-04 14:10:00|36079.3|36064.3|36068.3|36053.3|36087.8|36072.8|36066.3|36051.3|0
1701699300000|2023-12-04 14:15:00|36069.3|36054.3|36056.3|36041.3|36074.8|36059.8|36054.8|36039.8|0
1701699600000|2023-12-04 14:20:00|36056.8|36041.8|36051.3|36036.3|36064.3|36049.3|36045.3|36030.3|0
1701699900000|2023-12-04 14:25:00|36051.8|36036.8|36060.3|36045.3|36060.3|36045.3|36036.8|36021.8|0
1701700200000|2023-12-04 14:30:00|36057.8|36042.8|36162.8|36147.8|36164.8|36149.8|36045.8|36030.8|0
1701700500000|2023-12-04 14:35:00|36160.8|36145.8|36160.3|36145.3|36169.8|36154.8|36137.3|36122.3|0
1701700800000|2023-12-04 14:40:00|36158.8|36143.8|36215.8|36200.8|36217.3|36202.3|36147.8|36132.8|0
1701701100000|2023-12-04 14:45:00|36217.8|36202.8|36231.3|36216.3|36239.3|36224.3|36214.8|36199.8|0
1701701400000|2023-12-04 14:50:00|36229.3|36214.3|36199.8|36184.8|36229.8|36214.8|36198.3|36183.3|0
1701701700000|2023-12-04 14:55:00|36197.8|36182.8|36150.8|36135.8|36200.3|36185.3|36143.8|36128.8|0
1701702000000|2023-12-04 15:00:00|36153.3|36138.3|36127.2|36112.2|36162.8|36147.8|36112.3|36097.3|0
1701702300000|2023-12-04 15:05:00|36129.2|36114.2|36146.7|36131.7|36149.7|36134.7|36115.7|36100.7|0
1701702600000|2023-12-04 15:10:00|36145.7|36130.7|36140.1|36125.1|36154.6|36139.6|36125.1|36110.1|0
1701702900000|2023-12-04 15:15:00|36139.1|36124.1|36136.1|36121.1|36148.6|36133.6|36121.6|36106.6|0
1701703200000|2023-12-04 15:20:00|36136.2|36121.2|36109.2|36094.2|36148.2|36133.2|36101.2|36086.2|0
1701703500000|2023-12-04 15:25:00|36107.2|36092.2|36124.2|36109.2|36136.2|36121.2|36101.2|36086.2|0
1701703800000|2023-12-04 15:30:00|36126.2|36111.2|36118.2|36103.2|36131.7|36116.7|36113.2|36098.2|0
1701704100000|2023-12-04 15:35:00|36117.7|36102.7|36101.2|36086.2|36120.7|36105.7|36094.2|36079.2|0
1701704400000|2023-12-04 15:40:00|36102.2|36087.2|36096.2|36081.2|36105.2|36090.2|36082.2|36067.2|0
1701704700000|2023-12-04 15:45:00|36095.7|36080.7|36085.2|36070.2|36102.2|36087.2|36083.2|36068.2|0
1701705000000|2023-12-04 15:50:00|36083.2|36068.2|36081.7|36066.7|36085.2|36070.2|36068.2|36053.2|0
1701705300000|2023-12-04 15:55:00|36081.2|36066.2|36084.2|36069.2|36092.7|36077.7|36073.2|36058.2|0
1701705600000|2023-12-04 16:00:00|36084.7|36069.7|36076.7|36061.7|36094.2|36079.2|36072.2|36057.2|0
1701705900000|2023-12-04 16:05:00|36076.2|36061.2|36085.2|36070.2|36090.2|36075.2|36073.7|36058.7|0
1701706200000|2023-12-04 16:10:00|36084.7|36069.7|36085.7|36070.7|36092.2|36077.2|36070.2|36055.2|0
1701706500000|2023-12-04 16:15:00|36085.2|36070.2|36102.2|36087.2|36108.2|36093.2|36085.2|36070.2|0
1701706800000|2023-12-04 16:20:00|36102.7|36087.7|36095.7|36080.7|36116.7|36101.7|36089.7|36074.7|0
1701707100000|2023-12-04 16:25:00|36096.2|36081.2|36102.7|36087.7|36108.2|36093.2|36081.7|36066.7|0
1701707400000|2023-12-04 16:30:00|36101.7|36086.7|36075.7|36060.7|36105.7|36090.7|36075.2|36060.2|0
1701707700000|2023-12-04 16:35:00|36076.7|36061.7|36087.2|36072.2|36091.2|36076.2|36072.7|36057.7|0
1701708000000|2023-12-04 16:40:00|36087.6|36072.6|36088.6|36073.6|36103.1|36088.1|36085.1|36070.1|0
1701708300000|2023-12-04 16:45:00|36088.1|36073.1|36105.1|36090.1|36112.6|36097.6|36088.1|36073.1|0
1701708600000|2023-12-04 16:50:00|36105.6|36090.6|36106.1|36091.1|36130.1|36115.1|36103.6|36088.6|0
1701708900000|2023-12-04 16:55:00|36105.1|36090.1|36131.1|36116.1|36136.1|36121.1|36103.1|36088.1|0
1701709200000|2023-12-04 17:00:00|36132.6|36117.6|36127.6|36112.6|36136.6|36121.6|36108.1|36093.1|0
1701709500000|2023-12-04 17:05:00|36128.1|36113.1|36145.1|36130.1|36152.1|36137.1|36119.1|36104.1|0
1701709800000|2023-12-04 17:10:00|36146.1|36131.1|36150.1|36135.1|36152.1|36137.1|36135.1|36120.1|0
1701710100000|2023-12-04 17:15:00|36149.6|36134.6|36134.1|36119.1|36156.1|36141.1|36132.6|36117.6|0
1701710400000|2023-12-04 17:20:00|36137.1|36122.1|36135.6|36120.6|36144.6|36129.6|36131.1|36116.1|0
1701710700000|2023-12-04 17:25:00|36137.6|36122.6|36144.6|36129.6|36151.1|36136.1|36132.1|36117.1|0
1701711000000|2023-12-04 17:30:00|36144.1|36129.1|36160.1|36145.1|36165.1|36150.1|36134.6|36119.6|0
1701711300000|2023-12-04 17:35:00|36161.1|36146.1|36154.6|36139.6|36165.6|36150.6|36140.1|36125.1|0
1701711600000|2023-12-04 17:40:00|36154.1|36139.1|36157.1|36142.1|36160.6|36145.6|36144.1|36129.1|0
1701711900000|2023-12-04 17:45:00|36158.1|36143.1|36160.6|36145.6|36167.1|36152.1|36154.1|36139.1|0
1701712200000|2023-12-04 17:50:00|36159.1|36144.1|36162.1|36147.1|36168.6|36153.6|36154.1|36139.1|0
1701712500000|2023-12-04 17:55:00|36161.1|36146.1|36172.1|36157.1|36177.1|36162.1|36161.1|36146.1|0
1701712800000|2023-12-04 18:00:00|36171.8|36156.8|36167.3|36152.3|36171.8|36156.8|36157.8|36142.8|0
1701713100000|2023-12-04 18:05:00|36167.8|36152.8|36174.3|36159.3|36178.3|36163.3|36166.3|36151.3|0
1701713400000|2023-12-04 18:10:00|36174.8|36159.8|36182.8|36167.8|36190.3|36175.3|36169.8|36154.8|0
1701713700000|2023-12-04 18:15:00|36180.8|36165.8|36186.8|36171.8|36190.8|36175.8|36179.3|36164.3|0
1701714000000|2023-12-04 18:20:00|36187.8|36172.8|36174.8|36159.8|36190.8|36175.8|36169.3|36154.3|0
1701714300000|2023-12-04 18:25:00|36175.3|36160.3|36170.8|36155.8|36178.8|36163.8|36163.8|36148.8|0
1701714600000|2023-12-04 18:30:00|36169.8|36154.8|36172.8|36157.8|36182.3|36167.3|36160.8|36145.8|0
1701714900000|2023-12-04 18:35:00|36173.3|36158.3|36183.3|36168.3|36194.8|36179.8|36172.3|36157.3|0
1701715200000|2023-12-04 18:40:00|36184.8|36169.8|36184.8|36169.8|36187.8|36172.8|36169.3|36154.3|0
1701715500000|2023-12-04 18:45:00|36185.8|36170.8|36185.8|36170.8|36199.8|36184.8|36181.8|36166.8|0
1701715800000|2023-12-04 18:50:00|36184.8|36169.8|36191.8|36176.8|36194.8|36179.8|36183.3|36168.3|0
1701716100000|2023-12-04 18:55:00|36191.3|36176.3|36179.8|36164.8|36193.8|36178.8|36172.8|36157.8|0
1701716400000|2023-12-04 19:00:00|36179.3|36164.3|36174.3|36159.3|36193.8|36178.8|36172.3|36157.3|0
1701716700000|2023-12-04 19:05:00|36174.8|36159.8|36173.3|36158.3|36178.8|36163.8|36164.8|36149.8|0
1701717000000|2023-12-04 19:10:00|36171.8|36156.8|36191.8|36176.8|36197.3|36182.3|36169.3|36154.3|0
1701717300000|2023-12-04 19:15:00|36191.3|36176.3|36180.8|36165.8|36195.8|36180.8|36178.8|36163.8|0
1701717600000|2023-12-04 19:20:00|36179.8|36164.8|36163.8|36148.8|36184.3|36169.3|36159.8|36144.8|0
1701717900000|2023-12-04 19:25:00|36166.3|36151.3|36169.8|36154.8|36174.8|36159.8|36158.8|36143.8|0
1701718200000|2023-12-04 19:30:00|36171.8|36156.8|36169.8|36154.8|36190.3|36175.3|36159.8|36144.8|0
1701718500000|2023-12-04 19:35:00|36170.3|36155.3|36170.8|36155.8|36182.8|36167.8|36167.8|36152.8|0
1701718800000|2023-12-04 19:40:00|36169.8|36154.8|36195.8|36180.8|36196.8|36181.8|36167.3|36152.3|0
1701719100000|2023-12-04 19:45:00|36194.8|36179.8|36193.8|36178.8|36203.3|36188.3|36178.8|36163.8|0
1701719400000|2023-12-04 19:50:00|36194.8|36179.8|36193.8|36178.8|36199.3|36184.3|36188.8|36173.8|0
1701719700000|2023-12-04 19:55:00|36192.8|36177.8|36187.8|36172.8|36200.3|36185.3|36184.8|36169.8|0
1701720000000|2023-12-04 20:00:00|36187.3|36172.3|36182.8|36167.8|36197.8|36182.8|36181.8|36166.8|0
1701720300000|2023-12-04 20:05:00|36182.3|36167.3|36188.3|36173.3|36192.8|36177.8|36170.8|36155.8|0
1701720600000|2023-12-04 20:10:00|36188.8|36173.8|36195.8|36180.8|36201.8|36186.8|36183.8|36168.8|0
1701720900000|2023-12-04 20:15:00|36195.3|36180.3|36203.8|36188.8|36205.8|36190.8|36186.3|36171.3|0
1701721200000|2023-12-04 20:20:00|36205.8|36190.8|36195.8|36180.8|36210.8|36195.8|36192.8|36177.8|0
1701721500000|2023-12-04 20:25:00|36196.3|36181.3|36183.8|36168.8|36197.8|36182.8|36175.8|36160.8|0
1701721800000|2023-12-04 20:30:00|36184.8|36169.8|36183.8|36168.8|36189.8|36174.8|36165.3|36150.3|0
1701722100000|2023-12-04 20:35:00|36182.8|36167.8|36182.3|36167.3|36187.8|36172.8|36172.3|36157.3|0
1701722400000|2023-12-04 20:40:00|36182|36167|36210|36195|36213|36198|36182|36167|0
1701722700000|2023-12-04 20:45:00|36210.5|36195.5|36207|36192|36213.5|36198.5|36197|36182|0
1701723000000|2023-12-04 20:50:00|36214|36199|36223|36208|36240.5|36225.5|36214|36199|0
1701723300000|2023-12-04 20:55:00|36220|36205|36210|36195|36235.5|36220.5|36205.5|36190.5|0
1701723600000|2023-12-04 21:00:00|36211|36196|36197|36182|36214|36199|36192|36177|0
1701723900000|2023-12-04 21:05:00|36196|36181|36192|36177|36196.5|36181.5|36190|36175|0
1701724200000|2023-12-04 21:10:00|36192.5|36177.5|36191|36176|36194.5|36179.5|36188|36173|0
1701724500000|2023-12-04 21:15:00|36190.5|36175.5|36193|36178|36195.5|36180.5|36186|36171|0
1701724800000|2023-12-04 21:20:00|36192.5|36177.5|36193.5|36178.5|36199.5|36184.5|36192.5|36177.5|0
1701725100000|2023-12-04 21:25:00|36193|36178|36193|36178|36197|36182|36193|36178|0
1701725400000|2023-12-04 21:30:00|36193.5|36178.5|36188.5|36173.5|36194.5|36179.5|36188|36173|0
1701725700000|2023-12-04 21:35:00|36189|36174|36189|36174|36189.5|36174.5|36187|36172|0
1701726000000|2023-12-04 21:40:00|36189.5|36174.5|36188.5|36173.5|36191|36176|36186|36171|0
1701726300000|2023-12-04 21:45:00|36189|36174|36188|36173|36190|36175|36187|36172|0
1701726600000|2023-12-04 21:50:00|36187.5|36172.5|36190|36175|36192|36177|36187.5|36172.5|0
1701726900000|2023-12-04 21:55:00|36189.5|36174.5|36188.5|36173.5|36194.5|36179.5|36187|36172|0
1701727200000|2023-12-04 22:00:00|36191.9|36176.9|36186.6|36171.6|36191.9|36176.9|36186.6|36171.6|0
1701727500000|2023-12-04 22:05:00|36186.4|36171.4|36187.2|36172.2|36187.2|36172.2|36185.7|36170.7|0
1701727800000|2023-12-04 22:10:00|36186.6|36171.6|36187|36172|36187|36172|36186.5|36171.5|0
1701728100000|2023-12-04 22:15:00|36191|36176|36198.6|36183.6|36198.6|36183.6|36191|36176|0
1701728400000|2023-12-04 22:20:00|36198.7|36183.7|36196.1|36181.1|36198.7|36183.7|36193.8|36178.8|0
1701728700000|2023-12-04 22:25:00|36196.3|36181.3|36195.1|36180.1|36196.4|36181.4|36195|36180|0
1701729000000|2023-12-04 22:30:00|36194.8|36179.8|36194.9|36179.9|36194.9|36179.9|36194.8|36179.8|0
1701729300000|2023-12-04 22:35:00|36197.7|36182.7|36196.3|36181.3|36198.6|36183.6|36194.5|36179.5|0
1701729600000|2023-12-04 22:40:00|36195.7|36180.7|36195.7|36180.7|36196.3|36181.3|36193.4|36178.4|0
1701729900000|2023-12-04 22:45:00|36195.4|36180.4|36192.7|36177.7|36195.4|36180.4|36187.5|36172.5|0
1701730200000|2023-12-04 22:50:00|36191.5|36176.5|36191.5|36176.5|36191.5|36176.5|36191.5|36176.5|0
1701730500000|2023-12-04 22:55:00|36191.9|36176.9|36193.1|36178.1|36193.6|36178.6|36191.9|36176.9|0
1701730800000|2023-12-04 23:00:00|36190.5|36175.5|36181.5|36166.5|36191.5|36176.5|36178|36163|0
1701731100000|2023-12-04 23:05:00|36182|36167|36186.5|36171.5|36187.5|36172.5|36182|36167|0
1701731400000|2023-12-04 23:10:00|36186|36171|36184|36169|36188|36173|36181.5|36166.5|0
1701731700000|2023-12-04 23:15:00|36183.5|36168.5|36177.5|36162.5|36183.5|36168.5|36173.5|36158.5|0
1701732000000|2023-12-04 23:20:00|36177|36162|36175|36160|36177|36162|36171|36156|0
1701732300000|2023-12-04 23:25:00|36174.5|36159.5|36172.5|36157.5|36174.5|36159.5|36168.5|36153.5|0
1701732600000|2023-12-04 23:30:00|36173|36158|36166.5|36151.5|36174|36159|36164.5|36149.5|0
1701732900000|2023-12-04 23:35:00|36166|36151|36162.5|36147.5|36167.5|36152.5|36162|36147|0
1701733200000|2023-12-04 23:40:00|36162|36147|36164.5|36149.5|36166|36151|36162|36147|0
1701733500000|2023-12-04 23:45:00|36164|36149|36165.5|36150.5|36166|36151|36162|36147|0
1701733800000|2023-12-04 23:50:00|36165|36150|36168|36153|36169|36154|36162|36147|0
1701734100000|2023-12-04 23:55:00|36168.5|36153.5|36169.5|36154.5|36170|36155|36167.5|36152.5|0
1701734400000|2023-12-05 00:00:00|36169|36154|36173.5|36158.5|36174.5|36159.5|36169|36154|0
1701734700000|2023-12-05 00:05:00|36174|36159|36172.5|36157.5|36174|36159|36170|36155|0
1701735000000|2023-12-05 00:10:00|36173|36158|36170.5|36155.5|36174.5|36159.5|36169|36154|0
1701735300000|2023-12-05 00:15:00|36170|36155|36165.5|36150.5|36172|36157|36165.5|36150.5|0
1701735600000|2023-12-05 00:20:00|36166|36151|36168|36153|36169.5|36154.5|36164|36149|0
1701735900000|2023-12-05 00:25:00|36167|36152|36166.5|36151.5|36168.5|36153.5|36163.5|36148.5|0
1701736200000|2023-12-05 00:30:00|36167|36152|36164|36149|36167.5|36152.5|36163.5|36148.5|0
1701736500000|2023-12-05 00:35:00|36164.5|36149.5|36166|36151|36169|36154|36164|36149|0
1701736800000|2023-12-05 00:40:00|36166.5|36151.5|36166|36151|36168.5|36153.5|36163|36148|0
1701737100000|2023-12-05 00:45:00|36165.5|36150.5|36164|36149|36169|36154|36163|36148|0
1701737400000|2023-12-05 00:50:00|36163.5|36148.5|36163.5|36148.5|36165.5|36150.5|36159.5|36144.5|0
1701737700000|2023-12-05 00:55:00|36163|36148|36157|36142|36165|36150|36156|36141|0
1701738000000|2023-12-05 01:00:00|36158.5|36143.5|36163.5|36148.5|36164.5|36149.5|36156.5|36141.5|0
1701738300000|2023-12-05 01:05:00|36163|36148|36165|36150|36168|36153|36162|36147|0
1701738600000|2023-12-05 01:10:00|36164|36149|36160.5|36145.5|36166.5|36151.5|36159.5|36144.5|0
1701738900000|2023-12-05 01:15:00|36161|36146|36154|36139|36161.5|36146.5|36153.5|36138.5|0
1701739200000|2023-12-05 01:20:00|36155|36140|36153|36138|36161.5|36146.5|36152|36137|0
1701739500000|2023-12-05 01:25:00|36154|36139|36151.5|36136.5|36155|36140|36151|36136|0
1701739800000|2023-12-05 01:30:00|36150.5|36135.5|36153|36138|36154|36139|36148.5|36133.5|0
1701740100000|2023-12-05 01:35:00|36152.5|36137.5|36146|36131|36153|36138|36144.5|36129.5|0
1701740400000|2023-12-05 01:40:00|36145.5|36130.5|36149.5|36134.5|36151|36136|36144|36129|0
1701740700000|2023-12-05 01:45:00|36150|36135|36155.5|36140.5|36161.5|36146.5|36150|36135|0
1701741000000|2023-12-05 01:50:00|36155|36140|36158.5|36143.5|36161.5|36146.5|36155|36140|0
1701741300000|2023-12-05 01:55:00|36158|36143|36158.5|36143.5|36164|36149|36156|36141|0
1701741600000|2023-12-05 02:00:00|36159|36144|36155.5|36140.5|36159.5|36144.5|36154|36139|0
1701741900000|2023-12-05 02:05:00|36155|36140|36155.5|36140.5|36157|36142|36152|36137|0
1701742200000|2023-12-05 02:10:00|36155|36140|36149.5|36134.5|36156|36141|36149|36134|0
1701742500000|2023-12-05 02:15:00|36150|36135|36154.5|36139.5|36157|36142|36147.5|36132.5|0
1701742800000|2023-12-05 02:20:00|36154|36139|36149|36134|36156.5|36141.5|36149|36134|0
1701743100000|2023-12-05 02:25:00|36149.5|36134.5|36148|36133|36151|36136|36148|36133|0
1701743400000|2023-12-05 02:30:00|36148.5|36133.5|36146|36131|36149.5|36134.5|36145|36130|0
1701743700000|2023-12-05 02:35:00|36145.5|36130.5|36144|36129|36147|36132|36142.5|36127.5|0
1701744000000|2023-12-05 02:40:00|36143.5|36128.5|36144.5|36129.5|36147|36132|36143|36128|0
1701744300000|2023-12-05 02:45:00|36145|36130|36154|36139|36154|36139|36144.5|36129.5|0
1701744600000|2023-12-05 02:50:00|36153.5|36138.5|36154.5|36139.5|36156.5|36141.5|36152|36137|0
1701744900000|2023-12-05 02:55:00|36155|36140|36156|36141|36160|36145|36154|36139|0
1701745200000|2023-12-05 03:00:00|36156.5|36141.5|36158.5|36143.5|36161|36146|36156|36141|0
1701745500000|2023-12-05 03:05:00|36158|36143|36160|36145|36160.5|36145.5|36157|36142|0
1701745800000|2023-12-05 03:10:00|36160.5|36145.5|36159|36144|36161|36146|36159|36144|0
1701746100000|2023-12-05 03:15:00|36159.5|36144.5|36162|36147|36162|36147|36158|36143|0
1701746400000|2023-12-05 03:20:00|36163|36148|36162|36147|36163|36148|36160|36145|0
1701746700000|2023-12-05 03:25:00|36161.5|36146.5|36165|36150|36167|36152|36161.5|36146.5|0
1701747000000|2023-12-05 03:30:00|36166|36151|36162|36147|36168|36153|36160.5|36145.5|0
1701747300000|2023-12-05 03:35:00|36161.5|36146.5|36163|36148|36164.5|36149.5|36161.5|36146.5|0
1701747600000|2023-12-05 03:40:00|36162.5|36147.5|36155.5|36140.5|36162.5|36147.5|36155.5|36140.5|0
1701747900000|2023-12-05 03:45:00|36156|36141|36160|36145|36161.5|36146.5|36155.5|36140.5|0
1701748200000|2023-12-05 03:50:00|36160.5|36145.5|36158|36143|36160.5|36145.5|36157.5|36142.5|0
1701748500000|2023-12-05 03:55:00|36158.5|36143.5|36167|36152|36167|36152|36158.5|36143.5|0
1701748800000|2023-12-05 04:00:00|36166.5|36151.5|36164|36149|36169.5|36154.5|36163.5|36148.5|0
1701749100000|2023-12-05 04:05:00|36163.5|36148.5|36164|36149|36164.5|36149.5|36160.5|36145.5|0
1701749400000|2023-12-05 04:10:00|36163.5|36148.5|36167.5|36152.5|36169.5|36154.5|36163.5|36148.5|0
1701749700000|2023-12-05 04:15:00|36167|36152|36165|36150|36167.5|36152.5|36161.5|36146.5|0
1701750000000|2023-12-05 04:20:00|36165.5|36150.5|36162|36147|36165.5|36150.5|36161.5|36146.5|0
1701750300000|2023-12-05 04:25:00|36162.5|36147.5|36163.5|36148.5|36164.5|36149.5|36162|36147|0
1701750600000|2023-12-05 04:30:00|36163|36148|36160.5|36145.5|36163|36148|36158.5|36143.5|0
1701750900000|2023-12-05 04:35:00|36160|36145|36156.5|36141.5|36161.5|36146.5|36155.5|36140.5|0
1701751200000|2023-12-05 04:40:00|36157|36142|36156|36141|36158|36143|36155.5|36140.5|0
1701751500000|2023-12-05 04:45:00|36155.5|36140.5|36153.5|36138.5|36155.5|36140.5|36152|36137|0
1701751800000|2023-12-05 04:50:00|36154.5|36139.5|36156.5|36141.5|36156.5|36141.5|36153.5|36138.5|0
1701752100000|2023-12-05 04:55:00|36155|36140|36155.5|36140.5|36156.5|36141.5|36154|36139|0
1701752400000|2023-12-05 05:00:00|36155|36140|36154|36139|36158|36143|36154|36139|0
1701752700000|2023-12-05 05:05:00|36153.5|36138.5|36154.5|36139.5|36156.5|36141.5|36153.5|36138.5|0
1701753000000|2023-12-05 05:10:00|36155|36140|36154.5|36139.5|36158.5|36143.5|36154|36139|0
1701753300000|2023-12-05 05:15:00|36154|36139|36154.5|36139.5|36155.5|36140.5|36151.5|36136.5|0
1701753600000|2023-12-05 05:20:00|36155|36140|36153|36138|36155.5|36140.5|36151.5|36136.5|0
1701753900000|2023-12-05 05:25:00|36153.5|36138.5|36157.5|36142.5|36159.5|36144.5|36152.5|36137.5|0
1701754200000|2023-12-05 05:30:00|36157|36142|36152|36137|36161|36146|36152|36137|0
1701754500000|2023-12-05 05:35:00|36152.5|36137.5|36156.5|36141.5|36157.5|36142.5|36152|36137|0
1701754800000|2023-12-05 05:40:00|36156|36141|36155.5|36140.5|36158.5|36143.5|36153.5|36138.5|0
1701755100000|2023-12-05 05:45:00|36155|36140|36153.5|36138.5|36156.5|36141.5|36152.5|36137.5|0
1701755400000|2023-12-05 05:50:00|36154|36139|36152|36137|36154.5|36139.5|36151.5|36136.5|0
1701755700000|2023-12-05 05:55:00|36152.5|36137.5|36159|36144|36159.5|36144.5|36152.5|36137.5|0
1701756000000|2023-12-05 06:00:00|36158.5|36143.5|36157.5|36142.5|36159.5|36144.5|36155.5|36140.5|0
1701756300000|2023-12-05 06:05:00|36158|36143|36155.5|36140.5|36159|36144|36153.5|36138.5|0
1701756600000|2023-12-05 06:10:00|36155|36140|36157.5|36142.5|36158.5|36143.5|36154.5|36139.5|0
1701756900000|2023-12-05 06:15:00|36156.5|36141.5|36156|36141|36160|36145|36153.5|36138.5|0
1701757200000|2023-12-05 06:20:00|36156.5|36141.5|36155.5|36140.5|36157.5|36142.5|36154|36139|0
1701757500000|2023-12-05 06:25:00|36154.5|36139.5|36151.5|36136.5|36155.5|36140.5|36151.5|36136.5|0
1701757800000|2023-12-05 06:30:00|36150|36135|36156.5|36141.5|36156.5|36141.5|36146.5|36131.5|0
1701758100000|2023-12-05 06:35:00|36156|36141|36144|36129|36157|36142|36142.5|36127.5|0
1701758400000|2023-12-05 06:40:00|36144.5|36129.5|36138|36123|36144.5|36129.5|36137.5|36122.5|0
1701758700000|2023-12-05 06:45:00|36138.5|36123.5|36139.5|36124.5|36141.5|36126.5|36135|36120|0
1701759000000|2023-12-05 06:50:00|36140|36125|36138.5|36123.5|36142.5|36127.5|36137|36122|0
1701759300000|2023-12-05 06:55:00|36139|36124|36134.5|36119.5|36139.5|36124.5|36128.5|36113.5|0
1701759600000|2023-12-05 07:00:00|36135|36120|36129|36114|36135|36120|36124|36109|0
1701759900000|2023-12-05 07:05:00|36128.5|36113.5|36131|36116|36131.5|36116.5|36125|36110|0
1701760200000|2023-12-05 07:10:00|36131.5|36116.5|36131|36116|36135|36120|36128|36113|0
1701760500000|2023-12-05 07:15:00|36130.5|36115.5|36130.5|36115.5|36132.5|36117.5|36124|36109|0
1701760800000|2023-12-05 07:20:00|36129.5|36114.5|36121.5|36106.5|36129.5|36114.5|36119.5|36104.5|0
1701761100000|2023-12-05 07:25:00|36122|36107|36114.5|36099.5|36126.5|36111.5|36113|36098|0
1701761400000|2023-12-05 07:30:00|36115|36100|36123|36108|36124.5|36109.5|36114|36099|0
1701761700000|2023-12-05 07:35:00|36123.5|36108.5|36126.5|36111.5|36130|36115|36121.5|36106.5|0
1701762000000|2023-12-05 07:40:00|36125|36110|36133|36118|36133.5|36118.5|36122.5|36107.5|0
1701762300000|2023-12-05 07:45:00|36132.5|36117.5|36132.5|36117.5|36134|36119|36128.5|36113.5|0
1701762600000|2023-12-05 07:50:00|36133.5|36118.5|36127.5|36112.5|36134|36119|36125.5|36110.5|0
1701762900000|2023-12-05 07:55:00|36128|36113|36113|36098|36130.5|36115.5|36113|36098|0
1701763200000|2023-12-05 08:00:00|36114|36099|36150|36135|36150|36135|36114|36099|0
1701763500000|2023-12-05 08:05:00|36149.5|36134.5|36158.5|36143.5|36158.5|36143.5|36145|36130|0
1701763800000|2023-12-05 08:10:00|36157.5|36142.5|36165.5|36150.5|36165.5|36150.5|36154|36139|0
1701764100000|2023-12-05 08:15:00|36165|36150|36167.5|36152.5|36172.5|36157.5|36156|36141|0
1701764400000|2023-12-05 08:20:00|36166.5|36151.5|36163|36148|36170.5|36155.5|36154.5|36139.5|0
1701764700000|2023-12-05 08:25:00|36163.5|36148.5|36156|36141|36164.5|36149.5|36152.5|36137.5|0
1701765000000|2023-12-05 08:30:00|36159|36144|36160|36145|36162.5|36147.5|36154.5|36139.5|0
1701765300000|2023-12-05 08:35:00|36160.5|36145.5|36166|36151|36167|36152|36151.5|36136.5|0
1701765600000|2023-12-05 08:40:00|36166.5|36151.5|36154|36139|36169|36154|36153|36138|0
1701765900000|2023-12-05 08:45:00|36150|36135|36144|36129|36150|36135|36140|36125|0
1701766200000|2023-12-05 08:50:00|36144.5|36129.5|36154|36139|36154|36139|36142|36127|0
1701766500000|2023-12-05 08:55:00|36153.5|36138.5|36165|36150|36166|36151|36151|36136|0
1701766800000|2023-12-05 09:00:00|36164.5|36149.5|36160|36145|36170|36155|36160|36145|0
1701767100000|2023-12-05 09:05:00|36160.5|36145.5|36167.5|36152.5|36171|36156|36159.5|36144.5|0
1701767400000|2023-12-05 09:10:00|36166.5|36151.5|36177.5|36162.5|36178.5|36163.5|36163.5|36148.5|0
1701767700000|2023-12-05 09:15:00|36178.5|36163.5|36177.5|36162.5|36182.5|36167.5|36172|36157|0
1701768000000|2023-12-05 09:20:00|36177|36162|36191|36176|36192.5|36177.5|36177|36162|0
1701768300000|2023-12-05 09:25:00|36190.5|36175.5|36185.5|36170.5|36195.5|36180.5|36185|36170|0
1701768600000|2023-12-05 09:30:00|36186|36171|36185|36170|36189.5|36174.5|36181.5|36166.5|0
1701768900000|2023-12-05 09:35:00|36185.5|36170.5|36175|36160|36190.5|36175.5|36173.5|36158.5|0
1701769200000|2023-12-05 09:40:00|36175.5|36160.5|36183.5|36168.5|36183.5|36168.5|36171.5|36156.5|0
1701769500000|2023-12-05 09:45:00|36182.5|36167.5|36185|36170|36186|36171|36176.5|36161.5|0
1701769800000|2023-12-05 09:50:00|36185.5|36170.5|36185|36170|36190.5|36175.5|36182.5|36167.5|0
1701770100000|2023-12-05 09:55:00|36184.5|36169.5|36177|36162|36185|36170|36175|36160|0
1701770400000|2023-12-05 10:00:00|36173|36158|36168|36153|36174|36159|36164|36149|0
1701770700000|2023-12-05 10:05:00|36166|36151|36163|36148|36166.5|36151.5|36150|36135|0
1701771000000|2023-12-05 10:10:00|36162.5|36147.5|36160.5|36145.5|36163|36148|36158|36143|0
1701771300000|2023-12-05 10:15:00|36159|36144|36153.5|36138.5|36160.5|36145.5|36151.5|36136.5|0
1701771600000|2023-12-05 10:20:00|36153|36138|36161|36146|36166.5|36151.5|36151.5|36136.5|0
1701771900000|2023-12-05 10:25:00|36160.5|36145.5|36155.5|36140.5|36161|36146|36151|36136|0
1701772200000|2023-12-05 10:30:00|36155|36140|36166.5|36151.5|36168|36153|36150|36135|0
1701772500000|2023-12-05 10:35:00|36167|36152|36163.5|36148.5|36172.5|36157.5|36163.5|36148.5|0
1701772800000|2023-12-05 10:40:00|36164|36149|36141.5|36126.5|36166|36151|36141.5|36126.5|0
1701773100000|2023-12-05 10:45:00|36142.5|36127.5|36135.5|36120.5|36144|36129|36130.5|36115.5|0
1701773400000|2023-12-05 10:50:00|36136|36121|36124.5|36109.5|36136|36121|36121|36106|0
1701773700000|2023-12-05 10:55:00|36127|36112|36127.5|36112.5|36129|36114|36115.5|36100.5|0
1701774000000|2023-12-05 11:00:00|36128.5|36113.5|36131.5|36116.5|36134|36119|36121|36106|0
1701774300000|2023-12-05 11:05:00|36132|36117|36150.5|36135.5|36151|36136|36130.5|36115.5|0
1701774600000|2023-12-05 11:10:00|36151|36136|36154|36139|36160|36145|36149.5|36134.5|0
1701774900000|2023-12-05 11:15:00|36155|36140|36148|36133|36157.5|36142.5|36146.5|36131.5|0
1701775200000|2023-12-05 11:20:00|36147.5|36132.5|36142|36127|36147.5|36132.5|36133|36118|0
1701775500000|2023-12-05 11:25:00|36141.5|36126.5|36133.5|36118.5|36142|36127|36130.5|36115.5|0
1701775800000|2023-12-05 11:30:00|36132.5|36117.5|36119.5|36104.5|36133|36118|36113.5|36098.5|0
1701776100000|2023-12-05 11:35:00|36120|36105|36133.5|36118.5|36133.5|36118.5|36119.5|36104.5|0
1701776400000|2023-12-05 11:40:00|36134|36119|36109|36094|36134.5|36119.5|36107.5|36092.5|0
1701776700000|2023-12-05 11:45:00|36109.5|36094.5|36115.5|36100.5|36119.5|36104.5|36106.5|36091.5|0
1701777000000|2023-12-05 11:50:00|36116|36101|36117.5|36102.5|36124|36109|36112.5|36097.5|0
1701777300000|2023-12-05 11:55:00|36118.5|36103.5|36100|36085|36118.5|36103.5|36100|36085|0
1701777600000|2023-12-05 12:00:00|36099.5|36084.5|36121.5|36106.5|36127.5|36112.5|36097|36082|0
1701777900000|2023-12-05 12:05:00|36122|36107|36126.5|36111.5|36127.5|36112.5|36120.5|36105.5|0
1701778200000|2023-12-05 12:10:00|36126|36111|36115|36100|36126.5|36111.5|36110|36095|0
1701778500000|2023-12-05 12:15:00|36115.5|36100.5|36133.5|36118.5|36134.5|36119.5|36114.5|36099.5|0
1701778800000|2023-12-05 12:20:00|36132.5|36117.5|36120.5|36105.5|36134.5|36119.5|36120|36105|0
1701779100000|2023-12-05 12:25:00|36120|36105|36118|36103|36132|36117|36118|36103|0
1701779400000|2023-12-05 12:30:00|36118.5|36103.5|36120.5|36105.5|36128|36113|36116.5|36101.5|0
1701779700000|2023-12-05 12:35:00|36118.5|36103.5|36102|36087|36129.5|36114.5|36102|36087|0
1701780000000|2023-12-05 12:40:00|36103.5|36088.5|36113.5|36098.5|36116|36101|36096.5|36081.5|0
1701780300000|2023-12-05 12:45:00|36112.5|36097.5|36123.5|36108.5|36124.5|36109.5|36111|36096|0
1701780600000|2023-12-05 12:50:00|36123|36108|36120.5|36105.5|36124.5|36109.5|36116|36101|0
1701780900000|2023-12-05 12:55:00|36120|36105|36109.5|36094.5|36122|36107|36108|36093|0
1701781200000|2023-12-05 13:00:00|36111|36096|36120.5|36105.5|36127|36112|36107.5|36092.5|0
1701781500000|2023-12-05 13:05:00|36121.5|36106.5|36124|36109|36126.5|36111.5|36115|36100|0
1701781800000|2023-12-05 13:10:00|36123.5|36108.5|36119|36104|36134.5|36119.5|36114.5|36099.5|0
1701782100000|2023-12-05 13:15:00|36118.5|36103.5|36106.5|36091.5|36124|36109|36103.5|36088.5|0
1701782400000|2023-12-05 13:20:00|36107|36092|36122.5|36107.5|36122.5|36107.5|36105|36090|0
1701782700000|2023-12-05 13:25:00|36123|36108|36130|36115|36131.5|36116.5|36116.5|36101.5|0
1701783000000|2023-12-05 13:30:00|36129.5|36114.5|36142.5|36127.5|36142.5|36127.5|36125.5|36110.5|0
1701783300000|2023-12-05 13:35:00|36142|36127|36122|36107|36143.5|36128.5|36118.5|36103.5|0
1701783600000|2023-12-05 13:40:00|36122.5|36107.5|36132.5|36117.5|36139.5|36124.5|36122|36107|0
1701783900000|2023-12-05 13:45:00|36131|36116|36121|36106|36136|36121|36120.5|36105.5|0
1701784200000|2023-12-05 13:50:00|36122|36107|36119|36104|36132.5|36117.5|36117|36102|0
1701784500000|2023-12-05 13:55:00|36118|36103|36101|36086|36123|36108|36099|36084|0
1701784800000|2023-12-05 14:00:00|36102.5|36087.5|36092|36077|36105.5|36090.5|36091.5|36076.5|0
1701785100000|2023-12-05 14:05:00|36091.5|36076.5|36088|36073|36091.5|36076.5|36080|36065|0
1701785400000|2023-12-05 14:10:00|36088.5|36073.5|36081|36066|36097|36082|36078|36063|0
1701785700000|2023-12-05 14:15:00|36082|36067|36078.5|36063.5|36088|36073|36076.5|36061.5|0
1701786000000|2023-12-05 14:20:00|36078|36063|36082.5|36067.5|36083.5|36068.5|36068|36053|0
1701786300000|2023-12-05 14:25:00|36083|36068|36121|36106|36121|36106|36079.5|36064.5|0
1701786600000|2023-12-05 14:30:00|36131|36116|36120|36105|36140.5|36125.5|36107.5|36092.5|0
1701786900000|2023-12-05 14:35:00|36114|36099|36069.5|36054.5|36129|36114|36039.5|36024.5|0
1701787200000|2023-12-05 14:40:00|36071.5|36056.5|36041|36026|36084|36069|36041|36026|0
1701787500000|2023-12-05 14:45:00|36038|36023|36059.5|36044.5|36074.5|36059.5|36034|36019|0
1701787800000|2023-12-05 14:50:00|36056.8|36041.8|36080.8|36065.8|36088.8|36073.8|36054.8|36039.8|0
1701788100000|2023-12-05 14:55:00|36078.8|36063.8|36049.3|36034.3|36078.8|36063.8|36046.8|36031.8|0
1701788400000|2023-12-05 15:00:00|36055.3|36040.3|36106.8|36091.8|36127.3|36112.3|36055.3|36040.3|0
1701788700000|2023-12-05 15:05:00|36106.3|36091.3|36062.3|36047.3|36106.3|36091.3|36062.3|36047.3|0
1701789000000|2023-12-05 15:10:00|36059.3|36044.3|36028.3|36013.3|36073.3|36058.3|36026.8|36011.8|0
1701789300000|2023-12-05 15:15:00|36026.3|36011.3|36049.3|36034.3|36052.8|36037.8|36014.8|35999.8|0
1701789600000|2023-12-05 15:20:00|36051|36036|36098.5|36083.5|36100.5|36085.5|36049.5|36034.5|0
1701789900000|2023-12-05 15:25:00|36098|36083|36102.5|36087.5|36104|36089|36057|36042|0
1701790200000|2023-12-05 15:30:00|36103.5|36088.5|36076.5|36061.5|36112.5|36097.5|36074|36059|0
1701790500000|2023-12-05 15:35:00|36074|36059|36085|36070|36090|36075|36064.5|36049.5|0
1701790800000|2023-12-05 15:40:00|36084.5|36069.5|36092.5|36077.5|36097.5|36082.5|36066.5|36051.5|0
1701791100000|2023-12-05 15:45:00|36093|36078|36098.5|36083.5|36104.5|36089.5|36082.5|36067.5|0
1701791400000|2023-12-05 15:50:00|36099.5|36084.5|36101.5|36086.5|36119|36104|36093|36078|0
1701791700000|2023-12-05 15:55:00|36104|36089|36135.5|36120.5|36138|36123|36103.5|36088.5|0
1701792000000|2023-12-05 16:00:00|36136.5|36121.5|36148|36133|36155.5|36140.5|36134|36119|0
1701792300000|2023-12-05 16:05:00|36148.5|36133.5|36129.5|36114.5|36159.5|36144.5|36128|36113|0
1701792600000|2023-12-05 16:10:00|36133|36118|36118.5|36103.5|36144.5|36129.5|36105.5|36090.5|0
1701792900000|2023-12-05 16:15:00|36117.5|36102.5|36052|36037|36118|36103|36043|36028|0
1701793200000|2023-12-05 16:20:00|36051.5|36036.5|36071.5|36056.5|36080|36065|36042|36027|0
1701793500000|2023-12-05 16:25:00|36070.5|36055.5|36104|36089|36108.5|36093.5|36064.5|36049.5|0
1701793800000|2023-12-05 16:30:00|36105|36090|36103.5|36088.5|36119|36104|36099.5|36084.5|0
1701794100000|2023-12-05 16:35:00|36102.5|36087.5|36108|36093|36115.5|36100.5|36100.5|36085.5|0
1701794400000|2023-12-05 16:40:00|36109.6|36094.6|36107.1|36092.1|36112.6|36097.6|36091.1|36076.1|0
1701794700000|2023-12-05 16:45:00|36105.6|36090.6|36084.6|36069.6|36108.6|36093.6|36081.1|36066.1|0
1701795000000|2023-12-05 16:50:00|36083.1|36068.1|36048.1|36033.1|36092.1|36077.1|36043.1|36028.1|0
1701795300000|2023-12-05 16:55:00|36046.6|36031.6|36071.6|36056.6|36072.6|36057.6|36037.1|36022.1|0
1701795600000|2023-12-05 17:00:00|36069.6|36054.6|36087.1|36072.1|36092.1|36077.1|36068.1|36053.1|0
1701795900000|2023-12-05 17:05:00|36086.1|36071.1|36086.6|36071.6|36098.1|36083.1|36077.6|36062.6|0
1701796200000|2023-12-05 17:10:00|36091.6|36076.6|36089.1|36074.1|36099.1|36084.1|36081.6|36066.6|0
1701796500000|2023-12-05 17:15:00|36089.6|36074.6|36092.6|36077.6|36098.1|36083.1|36082.1|36067.1|0
1701796800000|2023-12-05 17:20:00|36092.1|36077.1|36078.1|36063.1|36107.1|36092.1|36074.1|36059.1|0
1701797100000|2023-12-05 17:25:00|36079.1|36064.1|36103.6|36088.6|36111.6|36096.6|36079.1|36064.1|0
1701797400000|2023-12-05 17:30:00|36108.1|36093.1|36092.6|36077.6|36114.1|36099.1|36085.1|36070.1|0
1701797700000|2023-12-05 17:35:00|36093.1|36078.1|36090.1|36075.1|36105.6|36090.6|36081.1|36066.1|0
1701798000000|2023-12-05 17:40:00|36091.1|36076.1|36066.1|36051.1|36096.1|36081.1|36057.6|36042.6|0
1701798300000|2023-12-05 17:45:00|36065.6|36050.6|36077.1|36062.1|36079.6|36064.6|36058.1|36043.1|0
1701798600000|2023-12-05 17:50:00|36077.6|36062.6|36088.6|36073.6|36093.6|36078.6|36070.1|36055.1|0
1701798900000|2023-12-05 17:55:00|36088.1|36073.1|36112.6|36097.6|36116.1|36101.1|36087.1|36072.1|0
1701799200000|2023-12-05 18:00:00|36115.8|36100.8|36110.8|36095.8|36118.3|36103.3|36103.3|36088.3|0
1701799500000|2023-12-05 18:05:00|36112.3|36097.3|36115.8|36100.8|36115.8|36100.8|36096.8|36081.8|0
1701799800000|2023-12-05 18:10:00|36114.8|36099.8|36117.3|36102.3|36123.3|36108.3|36108.8|36093.8|0
1701800100000|2023-12-05 18:15:00|36117.8|36102.8|36138.8|36123.8|36139.8|36124.8|36117.8|36102.8|0
1701800400000|2023-12-05 18:20:00|36138.3|36123.3|36140.8|36125.8|36145.8|36130.8|36130.8|36115.8|0
1701800700000|2023-12-05 18:25:00|36141.8|36126.8|36139.8|36124.8|36147.8|36132.8|36131.3|36116.3|0
1701801000000|2023-12-05 18:30:00|36140.3|36125.3|36142.8|36127.8|36149.8|36134.8|36131.3|36116.3|0
1701801300000|2023-12-05 18:35:00|36143.8|36128.8|36142.3|36127.3|36149.8|36134.8|36129.3|36114.3|0
1701801600000|2023-12-05 18:40:00|36141.8|36126.8|36145.3|36130.3|36154.8|36139.8|36111.8|36096.8|0
1701801900000|2023-12-05 18:45:00|36144.8|36129.8|36125.8|36110.8|36147.8|36132.8|36120.8|36105.8|0
1701802200000|2023-12-05 18:50:00|36124.8|36109.8|36120.8|36105.8|36124.8|36109.8|36111.8|36096.8|0
1701802500000|2023-12-05 18:55:00|36119.8|36104.8|36131.8|36116.8|36131.8|36116.8|36115.8|36100.8|0
1701802800000|2023-12-05 19:00:00|36130.8|36115.8|36122.8|36107.8|36134.8|36119.8|36121.8|36106.8|0
1701803100000|2023-12-05 19:05:00|36121.8|36106.8|36134.3|36119.3|36137.8|36122.8|36110.8|36095.8|0
1701803400000|2023-12-05 19:10:00|36133.8|36118.8|36143.8|36128.8|36157.8|36142.8|36132.8|36117.8|0
1701803700000|2023-12-05 19:15:00|36142.8|36127.8|36140.3|36125.3|36145.8|36130.8|36133.3|36118.3|0
1701804000000|2023-12-05 19:20:00|36141.3|36126.3|36124.3|36109.3|36142.3|36127.3|36121.3|36106.3|0
1701804300000|2023-12-05 19:25:00|36123.8|36108.8|36126.3|36111.3|36132.8|36117.8|36115.8|36100.8|0
1701804600000|2023-12-05 19:30:00|36127.8|36112.8|36115.8|36100.8|36131.8|36116.8|36114.3|36099.3|0
1701804900000|2023-12-05 19:35:00|36116.3|36101.3|36108.3|36093.3|36121.3|36106.3|36103.3|36088.3|0
1701805200000|2023-12-05 19:40:00|36108.8|36093.8|36117.8|36102.8|36124.8|36109.8|36106.8|36091.8|0
1701805500000|2023-12-05 19:45:00|36118.8|36103.8|36118.8|36103.8|36121.8|36106.8|36110.3|36095.3|0
1701805800000|2023-12-05 19:50:00|36116.3|36101.3|36140.8|36125.8|36147.3|36132.3|36116.3|36101.3|0
1701806100000|2023-12-05 19:55:00|36142.3|36127.3|36147.8|36132.8|36150.3|36135.3|36134.8|36119.8|0
1701806400000|2023-12-05 20:00:00|36143.8|36128.8|36142.3|36127.3|36156.3|36141.3|36138.3|36123.3|0
1701806700000|2023-12-05 20:05:00|36142.8|36127.8|36146.8|36131.8|36149.8|36134.8|36135.8|36120.8|0
1701807000000|2023-12-05 20:10:00|36147.3|36132.3|36146.8|36131.8|36154.8|36139.8|36139.3|36124.3|0
1701807300000|2023-12-05 20:15:00|36145.8|36130.8|36160.3|36145.3|36160.3|36145.3|36142.8|36127.8|0
1701807600000|2023-12-05 20:20:00|36164.8|36149.8|36167.8|36152.8|36167.8|36152.8|36154.8|36139.8|0
1701807900000|2023-12-05 20:25:00|36168.8|36153.8|36162.8|36147.8|36168.8|36153.8|36152.8|36137.8|0
1701808200000|2023-12-05 20:30:00|36164.3|36149.3|36161.8|36146.8|36171.3|36156.3|36159.8|36144.8|0
1701808500000|2023-12-05 20:35:00|36161.3|36146.3|36169.3|36154.3|36173.8|36158.8|36161.3|36146.3|0
1701808800000|2023-12-05 20:40:00|36169.8|36154.8|36146.3|36131.3|36171.3|36156.3|36140.3|36125.3|0
1701809100000|2023-12-05 20:45:00|36147.8|36132.8|36134.8|36119.8|36153.3|36138.3|36133.8|36118.8|0
1701809400000|2023-12-05 20:50:00|36129.8|36114.8|36120.3|36105.3|36140.3|36125.3|36117.3|36102.3|0
1701809700000|2023-12-05 20:55:00|36121.8|36106.8|36139.8|36124.8|36143.8|36128.8|36115.8|36100.8|0
1701810000000|2023-12-05 21:00:00|36142.8|36127.8|36143.8|36128.8|36155.3|36140.3|36141.8|36126.8|0
1701810300000|2023-12-05 21:05:00|36143.3|36128.3|36137.3|36122.3|36147.3|36132.3|36133.3|36118.3|0
1701810600000|2023-12-05 21:10:00|36137.8|36122.8|36146.3|36131.3|36147.8|36132.8|36135.8|36120.8|0
1701810900000|2023-12-05 21:15:00|36145.8|36130.8|36139.8|36124.8|36146.8|36131.8|36139.8|36124.8|0
1701811200000|2023-12-05 21:20:00|36140.3|36125.3|36137.8|36122.8|36140.8|36125.8|36137.3|36122.3|0
1701811500000|2023-12-05 21:25:00|36137.3|36122.3|36131.8|36116.8|36137.8|36122.8|36131.8|36116.8|0
1701811800000|2023-12-05 21:30:00|36132.3|36117.3|36123.8|36108.8|36132.8|36117.8|36123.8|36108.8|0
1701812100000|2023-12-05 21:35:00|36122.8|36107.8|36125.3|36110.3|36125.3|36110.3|36122.8|36107.8|0
1701812400000|2023-12-05 21:40:00|36125.8|36110.8|36122.8|36107.8|36127.3|36112.3|36122.3|36107.3|0
1701812700000|2023-12-05 21:45:00|36121.3|36106.3|36122.3|36107.3|36123.8|36108.8|36118.8|36103.8|0
1701813000000|2023-12-05 21:50:00|36122.8|36107.8|36124.3|36109.3|36125.8|36110.8|36121.8|36106.8|0
1701813300000|2023-12-05 21:55:00|36124.8|36109.8|36127.3|36112.3|36129.3|36114.3|36124.8|36109.8|0
1701813600000|2023-12-05 22:00:00|36126|36111|36131.2|36116.2|36134|36119|36123.6|36108.6|0
1701813900000|2023-12-05 22:05:00|36133.8|36118.8|36130.8|36115.8|36136.4|36121.4|36127.3|36112.3|0
1701814200000|2023-12-05 22:10:00|36133.7|36118.7|36133.7|36118.7|36134.8|36119.8|36130.5|36115.5|0
1701814500000|2023-12-05 22:15:00|36133.6|36118.6|36134|36119|36134|36119|36133.6|36118.6|0
1701814800000|2023-12-05 22:20:00|36137.5|36122.5|36136.9|36121.9|36137.5|36122.5|36136.9|36121.9|0
1701815100000|2023-12-05 22:25:00|36137|36122|36138.2|36123.2|36138.2|36123.2|36137|36122|0
1701815700000|2023-12-05 22:35:00|36136.2|36121.2|36136.8|36121.8|36139.1|36124.1|36136.1|36121.1|0
1701816000000|2023-12-05 22:40:00|36138.2|36123.2|36138.2|36123.2|36138.5|36123.5|36136.2|36121.2|0
1701816300000|2023-12-05 22:45:00|36138.3|36123.3|36134.8|36119.8|36138.4|36123.4|36134.8|36119.8|0
1701816600000|2023-12-05 22:50:00|36133.6|36118.6|36135.4|36120.4|36136.6|36121.6|36133.6|36118.6|0
1701816900000|2023-12-05 22:55:00|36135.7|36120.7|36136.6|36121.6|36138.6|36123.6|36134.5|36119.5|0
1701817200000|2023-12-05 23:00:00|36136|36121|36121.7|36106.7|36136|36121|36115.2|36100.2|0
1701817500000|2023-12-05 23:05:00|36122.2|36107.2|36124.7|36109.7|36124.7|36109.7|36121.7|36106.7|0
1701817800000|2023-12-05 23:10:00|36125.2|36110.2|36126.7|36111.7|36129.2|36114.2|36124.7|36109.7|0
1701818100000|2023-12-05 23:15:00|36127.2|36112.2|36125.2|36110.2|36128.2|36113.2|36123.2|36108.2|0
1701818400000|2023-12-05 23:20:00|36125.7|36110.7|36130.7|36115.7|36131.2|36116.2|36125.7|36110.7|0
1701818700000|2023-12-05 23:25:00|36131.2|36116.2|36130.7|36115.7|36132.7|36117.7|36129.7|36114.7|0
1701819000000|2023-12-05 23:30:00|36130.2|36115.2|36137.2|36122.2|36137.2|36122.2|36130.2|36115.2|0
1701819300000|2023-12-05 23:35:00|36137.7|36122.7|36141.7|36126.7|36144.2|36129.2|36137.2|36122.2|0
1701819600000|2023-12-05 23:40:00|36141.2|36126.2|36132.7|36117.7|36141.2|36126.2|36132.2|36117.2|0
1701819900000|2023-12-05 23:45:00|36132.2|36117.2|36144.2|36129.2|36144.7|36129.7|36132.2|36117.2|0
1701820200000|2023-12-05 23:50:00|36143.7|36128.7|36146.2|36131.2|36146.7|36131.7|36141.7|36126.7|0
1701820500000|2023-12-05 23:55:00|36146.7|36131.7|36150.2|36135.2|36151.2|36136.2|36146.7|36131.7|0
1701820800000|2023-12-06 00:00:00|36149.7|36134.7|36153.2|36138.2|36156.2|36141.2|36149.7|36134.7|0
1701821100000|2023-12-06 00:05:00|36152.7|36137.7|36155.2|36140.2|36156.7|36141.7|36150.7|36135.7|0
1701821400000|2023-12-06 00:10:00|36154.7|36139.7|36160.7|36145.7|36160.7|36145.7|36154.2|36139.2|0
1701821700000|2023-12-06 00:15:00|36159.7|36144.7|36175.7|36160.7|36181.2|36166.2|36159.7|36144.7|0
1701822000000|2023-12-06 00:20:00|36175.2|36160.2|36172.2|36157.2|36175.7|36160.7|36170.7|36155.7|0
1701822300000|2023-12-06 00:25:00|36171.7|36156.7|36176.2|36161.2|36176.2|36161.2|36170.7|36155.7|0
1701822600000|2023-12-06 00:30:00|36175.7|36160.7|36175.2|36160.2|36178.7|36163.7|36174.7|36159.7|0
1701822900000|2023-12-06 00:35:00|36175.7|36160.7|36171.7|36156.7|36179.7|36164.7|36171.2|36156.2|0
1701823200000|2023-12-06 00:40:00|36172.7|36157.7|36170.2|36155.2|36172.7|36157.7|36165.7|36150.7|0
1701823500000|2023-12-06 00:45:00|36169.7|36154.7|36179.2|36164.2|36179.2|36164.2|36169.7|36154.7|0
1701823800000|2023-12-06 00:50:00|36178.7|36163.7|36182.2|36167.2|36183.2|36168.2|36177.7|36162.7|0
1701824100000|2023-12-06 00:55:00|36182.7|36167.7|36186.2|36171.2|36187.7|36172.7|36182.7|36167.7|0
1701824400000|2023-12-06 01:00:00|36184.7|36169.7|36182.2|36167.2|36185.7|36170.7|36179.2|36164.2|0
1701824700000|2023-12-06 01:05:00|36181.7|36166.7|36193.7|36178.7|36193.7|36178.7|36180.2|36165.2|0
1701825000000|2023-12-06 01:10:00|36194.7|36179.7|36195.7|36180.7|36199.7|36184.7|36192.2|36177.2|0
1701825300000|2023-12-06 01:15:00|36195.2|36180.2|36194.7|36179.7|36195.7|36180.7|36189.7|36174.7|0
1701825600000|2023-12-06 01:20:00|36194.2|36179.2|36190.7|36175.7|36195.2|36180.2|36189.7|36174.7|0
1701825900000|2023-12-06 01:25:00|36191.2|36176.2|36193.7|36178.7|36194.7|36179.7|36188.7|36173.7|0
1701826200000|2023-12-06 01:30:00|36193.2|36178.2|36191.7|36176.7|36194.2|36179.2|36187.7|36172.7|0
1701826500000|2023-12-06 01:35:00|36194.2|36179.2|36202.2|36187.2|36203.7|36188.7|36194.2|36179.2|0
1701826800000|2023-12-06 01:40:00|36201.7|36186.7|36202.7|36187.7|36203.2|36188.2|36196.7|36181.7|0
1701827100000|2023-12-06 01:45:00|36201.7|36186.7|36209.7|36194.7|36210.7|36195.7|36200.7|36185.7|0
1701827400000|2023-12-06 01:50:00|36210.2|36195.2|36213.2|36198.2|36219.7|36204.7|36209.2|36194.2|0
1701827700000|2023-12-06 01:55:00|36212.7|36197.7|36213.2|36198.2|36216.2|36201.2|36211.7|36196.7|0
1701828000000|2023-12-06 02:00:00|36213.7|36198.7|36216.2|36201.2|36217.7|36202.7|36213.7|36198.7|0
1701828300000|2023-12-06 02:05:00|36216.7|36201.7|36212.2|36197.2|36217.7|36202.7|36211.7|36196.7|0
1701828600000|2023-12-06 02:10:00|36211.2|36196.2|36212.2|36197.2|36214.7|36199.7|36209.7|36194.7|0
1701828900000|2023-12-06 02:15:00|36211.7|36196.7|36211.2|36196.2|36214.2|36199.2|36208.2|36193.2|0
1701829200000|2023-12-06 02:20:00|36210.7|36195.7|36204.2|36189.2|36211.2|36196.2|36203.7|36188.7|0
1701829500000|2023-12-06 02:25:00|36204.7|36189.7|36205.2|36190.2|36208.7|36193.7|36203.2|36188.2|0
1701829800000|2023-12-06 02:30:00|36204.7|36189.7|36204.2|36189.2|36206.7|36191.7|36203.2|36188.2|0
1701830100000|2023-12-06 02:35:00|36203.7|36188.7|36207.2|36192.2|36207.7|36192.7|36203.2|36188.2|0
1701830400000|2023-12-06 02:40:00|36207.7|36192.7|36208.2|36193.2|36212.7|36197.7|36207.7|36192.7|0
1701830700000|2023-12-06 02:45:00|36207.7|36192.7|36206.2|36191.2|36209.7|36194.7|36205.7|36190.7|0
1701831000000|2023-12-06 02:50:00|36205.7|36190.7|36202.2|36187.2|36206.7|36191.7|36200.7|36185.7|0
1701831300000|2023-12-06 02:55:00|36202.7|36187.7|36206.7|36191.7|36206.7|36191.7|36200.2|36185.2|0
1701831600000|2023-12-06 03:00:00|36206.2|36191.2|36214.2|36199.2|36215.2|36200.2|36206.2|36191.2|0
1701831900000|2023-12-06 03:05:00|36213.7|36198.7|36213.7|36198.7|36214.7|36199.7|36209.7|36194.7|0
1701832200000|2023-12-06 03:10:00|36212.7|36197.7|36210.7|36195.7|36213.7|36198.7|36209.7|36194.7|0
1701832500000|2023-12-06 03:15:00|36211.2|36196.2|36210.7|36195.7|36211.7|36196.7|36208.2|36193.2|0
1701832800000|2023-12-06 03:20:00|36211.2|36196.2|36212.7|36197.7|36213.7|36198.7|36210.7|36195.7|0
1701833100000|2023-12-06 03:25:00|36212.2|36197.2|36213.2|36198.2|36213.7|36198.7|36210.2|36195.2|0
1701833400000|2023-12-06 03:30:00|36212.7|36197.7|36218.7|36203.7|36219.7|36204.7|36212.7|36197.7|0
1701833700000|2023-12-06 03:35:00|36219.7|36204.7|36221.7|36206.7|36222.2|36207.2|36218.7|36203.7|0
1701834000000|2023-12-06 03:40:00|36221.2|36206.2|36223.7|36208.7|36224.2|36209.2|36220.7|36205.7|0
1701834300000|2023-12-06 03:45:00|36223.2|36208.2|36228.7|36213.7|36228.7|36213.7|36222.7|36207.7|0
1701834600000|2023-12-06 03:50:00|36227.2|36212.2|36220.7|36205.7|36227.2|36212.2|36220.2|36205.2|0
1701834900000|2023-12-06 03:55:00|36221.2|36206.2|36216.2|36201.2|36221.2|36206.2|36214.7|36199.7|0
1701835200000|2023-12-06 04:00:00|36216.7|36201.7|36216.7|36201.7|36218.2|36203.2|36215.2|36200.2|0
1701835500000|2023-12-06 04:05:00|36217.2|36202.2|36216.7|36201.7|36218.7|36203.7|36216.2|36201.2|0
1701835800000|2023-12-06 04:10:00|36217.2|36202.2|36216.2|36201.2|36218.7|36203.7|36215.7|36200.7|0
1701836100000|2023-12-06 04:15:00|36215.7|36200.7|36216.7|36201.7|36217.2|36202.2|36214.7|36199.7|0
1701836400000|2023-12-06 04:20:00|36216.2|36201.2|36216.7|36201.7|36218.2|36203.2|36214.7|36199.7|0
1701836700000|2023-12-06 04:25:00|36216.2|36201.2|36217.2|36202.2|36218.7|36203.7|36214.7|36199.7|0
1701837000000|2023-12-06 04:30:00|36217.7|36202.7|36215.2|36200.2|36217.7|36202.7|36214.7|36199.7|0
1701837300000|2023-12-06 04:35:00|36214.7|36199.7|36214.7|36199.7|36216.2|36201.2|36214.7|36199.7|0
1701837600000|2023-12-06 04:40:00|36214.2|36199.2|36210.7|36195.7|36214.7|36199.7|36209.7|36194.7|0
1701837900000|2023-12-06 04:45:00|36210.2|36195.2|36211.7|36196.7|36212.2|36197.2|36208.7|36193.7|0
1701838200000|2023-12-06 04:50:00|36212.2|36197.2|36214.7|36199.7|36215.2|36200.2|36211.7|36196.7|0
1701838500000|2023-12-06 04:55:00|36215.2|36200.2|36211.7|36196.7|36216.7|36201.7|36211.7|36196.7|0
1701838800000|2023-12-06 05:00:00|36212.2|36197.2|36206.7|36191.7|36213.2|36198.2|36206.7|36191.7|0
1701839100000|2023-12-06 05:05:00|36207.2|36192.2|36208.7|36193.7|36209.7|36194.7|36203.7|36188.7|0
1701839400000|2023-12-06 05:10:00|36208.2|36193.2|36210.2|36195.2|36211.2|36196.2|36204.7|36189.7|0
1701839700000|2023-12-06 05:15:00|36210.7|36195.7|36213.7|36198.7|36214.7|36199.7|36210.7|36195.7|0
1701840000000|2023-12-06 05:20:00|36213.2|36198.2|36217.7|36202.7|36217.7|36202.7|36212.7|36197.7|0
1701840300000|2023-12-06 05:25:00|36217.2|36202.2|36220.2|36205.2|36220.7|36205.7|36216.2|36201.2|0
1701840600000|2023-12-06 05:30:00|36219.7|36204.7|36208.7|36193.7|36220.7|36205.7|36199.7|36184.7|0
1701840900000|2023-12-06 05:35:00|36208.2|36193.2|36207.2|36192.2|36209.7|36194.7|36205.2|36190.2|0
1701841200000|2023-12-06 05:40:00|36207.7|36192.7|36200.2|36185.2|36207.7|36192.7|36199.7|36184.7|0
1701841500000|2023-12-06 05:45:00|36199.7|36184.7|36203.2|36188.2|36203.2|36188.2|36198.2|36183.2|0
1701841800000|2023-12-06 05:50:00|36203.7|36188.7|36207.7|36192.7|36208.7|36193.7|36202.7|36187.7|0
1701842100000|2023-12-06 05:55:00|36207.2|36192.2|36211.7|36196.7|36212.2|36197.2|36204.7|36189.7|0
1701842400000|2023-12-06 06:00:00|36211.2|36196.2|36209.2|36194.2|36213.7|36198.7|36205.7|36190.7|0
1701842700000|2023-12-06 06:05:00|36209.7|36194.7|36210.2|36195.2|36211.2|36196.2|36207.7|36192.7|0
1701843000000|2023-12-06 06:10:00|36209.2|36194.2|36208.2|36193.2|36212.2|36197.2|36207.7|36192.7|0
1701843300000|2023-12-06 06:15:00|36208.7|36193.7|36208.2|36193.2|36210.7|36195.7|36207.7|36192.7|0
1701843600000|2023-12-06 06:20:00|36208.7|36193.7|36204.7|36189.7|36209.7|36194.7|36204.2|36189.2|0
1701843900000|2023-12-06 06:25:00|36204.2|36189.2|36194.2|36179.2|36204.2|36189.2|36193.7|36178.7|0
1701844200000|2023-12-06 06:30:00|36194.7|36179.7|36193.7|36178.7|36196.7|36181.7|36190.2|36175.2|0
1701844500000|2023-12-06 06:35:00|36193.2|36178.2|36193.7|36178.7|36195.7|36180.7|36190.7|36175.7|0
1701844800000|2023-12-06 06:40:00|36193.2|36178.2|36194.2|36179.2|36194.7|36179.7|36192.7|36177.7|0
1701845100000|2023-12-06 06:45:00|36193.7|36178.7|36193.7|36178.7|36197.2|36182.2|36193.7|36178.7|0
1701845400000|2023-12-06 06:50:00|36192.7|36177.7|36189.7|36174.7|36195.7|36180.7|36189.7|36174.7|0
1701845700000|2023-12-06 06:55:00|36189.2|36174.2|36187.7|36172.7|36192.7|36177.7|36187.2|36172.2|0
1701846000000|2023-12-06 07:00:00|36189.7|36174.7|36180.7|36165.7|36189.7|36174.7|36178.7|36163.7|0
1701846300000|2023-12-06 07:05:00|36181.7|36166.7|36181.2|36166.2|36183.7|36168.7|36172.2|36157.2|0
1701846600000|2023-12-06 07:10:00|36180.7|36165.7|36178.2|36163.2|36182.2|36167.2|36177.7|36162.7|0
1701846900000|2023-12-06 07:15:00|36178.7|36163.7|36177.7|36162.7|36179.2|36164.2|36171.7|36156.7|0
1701847200000|2023-12-06 07:20:00|36177.2|36162.2|36170.7|36155.7|36177.7|36162.7|36170.7|36155.7|0
1701847500000|2023-12-06 07:25:00|36171.2|36156.2|36162.7|36147.7|36171.7|36156.7|36162.7|36147.7|0
1701847800000|2023-12-06 07:30:00|36161.7|36146.7|36169.7|36154.7|36171.2|36156.2|36161.2|36146.2|0
1701848100000|2023-12-06 07:35:00|36169.2|36154.2|36175.7|36160.7|36177.7|36162.7|36169.2|36154.2|0
1701848400000|2023-12-06 07:40:00|36175.2|36160.2|36174.7|36159.7|36176.2|36161.2|36172.2|36157.2|0
1701848700000|2023-12-06 07:45:00|36175.2|36160.2|36184.2|36169.2|36185.2|36170.2|36175.2|36160.2|0
1701849000000|2023-12-06 07:50:00|36184.7|36169.7|36193.7|36178.7|36193.7|36178.7|36183.7|36168.7|0
1701849300000|2023-12-06 07:55:00|36193.2|36178.2|36178.2|36163.2|36193.7|36178.7|36178.2|36163.2|0
1701849600000|2023-12-06 08:00:00|36177.7|36162.7|36173.2|36158.2|36194.2|36179.2|36172.2|36157.2|0
1701849900000|2023-12-06 08:05:00|36172.2|36157.2|36175.7|36160.7|36180.7|36165.7|36165.2|36150.2|0
1701850200000|2023-12-06 08:10:00|36175.2|36160.2|36189.2|36174.2|36194.2|36179.2|36174.2|36159.2|0
1701850500000|2023-12-06 08:15:00|36188.7|36173.7|36194.7|36179.7|36198.2|36183.2|36176.7|36161.7|0
1701850800000|2023-12-06 08:20:00|36195.2|36180.2|36186.7|36171.7|36195.2|36180.2|36183.7|36168.7|0
1701851100000|2023-12-06 08:25:00|36186.2|36171.2|36193.7|36178.7|36198.2|36183.2|36185.7|36170.7|0
1701851400000|2023-12-06 08:30:00|36192.7|36177.7|36185.2|36170.2|36194.2|36179.2|36181.2|36166.2|0
1701851700000|2023-12-06 08:35:00|36186.2|36171.2|36168.2|36153.2|36191.7|36176.7|36167.7|36152.7|0
1701852000000|2023-12-06 08:40:00|36169.7|36154.7|36167.7|36152.7|36173.7|36158.7|36158.2|36143.2|0
1701852300000|2023-12-06 08:45:00|36168.7|36153.7|36176.7|36161.7|36183.7|36168.7|36167.7|36152.7|0
1701852600000|2023-12-06 08:50:00|36177.2|36162.2|36172.2|36157.2|36181.2|36166.2|36171.7|36156.7|0
1701852900000|2023-12-06 08:55:00|36172.7|36157.7|36169.2|36154.2|36178.2|36163.2|36167.7|36152.7|0
1701853200000|2023-12-06 09:00:00|36168.7|36153.7|36168.2|36153.2|36175.7|36160.7|36165.7|36150.7|0
1701853500000|2023-12-06 09:05:00|36168.7|36153.7|36171.7|36156.7|36172.7|36157.7|36162.7|36147.7|0
1701853800000|2023-12-06 09:10:00|36172.7|36157.7|36172.7|36157.7|36177.2|36162.2|36165.7|36150.7|0
1701854100000|2023-12-06 09:15:00|36173.7|36158.7|36160.7|36145.7|36173.7|36158.7|36156.7|36141.7|0
1701854400000|2023-12-06 09:20:00|36159.7|36144.7|36163.2|36148.2|36168.7|36153.7|36159.7|36144.7|0
1701854700000|2023-12-06 09:25:00|36163.7|36148.7|36166.7|36151.7|36168.2|36153.2|36158.7|36143.7|0
1701855000000|2023-12-06 09:30:00|36167.2|36152.2|36163.2|36148.2|36172.7|36157.7|36161.2|36146.2|0
1701855300000|2023-12-06 09:35:00|36163.7|36148.7|36147.2|36132.2|36163.7|36148.7|36145.7|36130.7|0
1701855600000|2023-12-06 09:40:00|36146.7|36131.7|36155.7|36140.7|36159.2|36144.2|36144.7|36129.7|0
1701855900000|2023-12-06 09:45:00|36156.2|36141.2|36164.7|36149.7|36166.7|36151.7|36154.7|36139.7|0
1701856200000|2023-12-06 09:50:00|36165.7|36150.7|36167.7|36152.7|36173.2|36158.2|36165.7|36150.7|0
1701856500000|2023-12-06 09:55:00|36168.2|36153.2|36171.7|36156.7|36171.7|36156.7|36162.7|36147.7|0
1701856800000|2023-12-06 10:00:00|36171.2|36156.2|36169.7|36154.7|36176.7|36161.7|36167.7|36152.7|0
1701857100000|2023-12-06 10:05:00|36169.2|36154.2|36177.2|36162.2|36181.2|36166.2|36164.7|36149.7|0
1701857400000|2023-12-06 10:10:00|36176.7|36161.7|36174.7|36159.7|36180.7|36165.7|36173.2|36158.2|0
1701857700000|2023-12-06 10:15:00|36173.7|36158.7|36177.2|36162.2|36177.2|36162.2|36171.2|36156.2|0
1701858000000|2023-12-06 10:20:00|36176.7|36161.7|36173.2|36158.2|36180.7|36165.7|36168.7|36153.7|0
1701858300000|2023-12-06 10:25:00|36173.7|36158.7|36171.7|36156.7|36174.7|36159.7|36169.7|36154.7|0
1701858600000|2023-12-06 10:30:00|36171.2|36156.2|36180.2|36165.2|36183.7|36168.7|36171.2|36156.2|0
1701858900000|2023-12-06 10:35:00|36179.7|36164.7|36179.2|36164.2|36182.2|36167.2|36176.7|36161.7|0
1701859200000|2023-12-06 10:40:00|36179.7|36164.7|36189.7|36174.7|36191.7|36176.7|36177.7|36162.7|0
1701859500000|2023-12-06 10:45:00|36190.2|36175.2|36187.2|36172.2|36192.7|36177.7|36186.7|36171.7|0
1701859800000|2023-12-06 10:50:00|36187.7|36172.7|36192.7|36177.7|36193.7|36178.7|36185.2|36170.2|0
1701860100000|2023-12-06 10:55:00|36193.2|36178.2|36198.7|36183.7|36201.2|36186.2|36193.2|36178.2|0
1701860400000|2023-12-06 11:00:00|36199.2|36184.2|36199.2|36184.2|36201.7|36186.7|36196.7|36181.7|0
1701860700000|2023-12-06 11:05:00|36198.7|36183.7|36193.7|36178.7|36199.7|36184.7|36191.7|36176.7|0
1701861000000|2023-12-06 11:10:00|36194.2|36179.2|36185.7|36170.7|36195.2|36180.2|36181.7|36166.7|0
1701861300000|2023-12-06 11:15:00|36186.2|36171.2|36179.7|36164.7|36189.7|36174.7|36178.7|36163.7|0
1701861600000|2023-12-06 11:20:00|36180.2|36165.2|36178.7|36163.7|36186.2|36171.2|36178.7|36163.7|0
1701861900000|2023-12-06 11:25:00|36178.2|36163.2|36187.7|36172.7|36189.7|36174.7|36177.7|36162.7|0
1701862200000|2023-12-06 11:30:00|36185.7|36170.7|36177.7|36162.7|36185.7|36170.7|36173.7|36158.7|0
1701862500000|2023-12-06 11:35:00|36178.2|36163.2|36175.7|36160.7|36181.2|36166.2|36173.2|36158.2|0
1701862800000|2023-12-06 11:40:00|36175.2|36160.2|36177.7|36162.7|36178.7|36163.7|36169.2|36154.2|0
1701863100000|2023-12-06 11:45:00|36178.2|36163.2|36180.2|36165.2|36184.7|36169.7|36175.7|36160.7|0
1701863400000|2023-12-06 11:50:00|36180.7|36165.7|36181.2|36166.2|36182.2|36167.2|36175.7|36160.7|0
1701863700000|2023-12-06 11:55:00|36180.7|36165.7|36179.2|36164.2|36181.2|36166.2|36174.7|36159.7|0
1701864000000|2023-12-06 12:00:00|36181.2|36166.2|36177.2|36162.2|36184.2|36169.2|36174.7|36159.7|0
1701864300000|2023-12-06 12:05:00|36176.7|36161.7|36173.7|36158.7|36179.7|36164.7|36172.2|36157.2|0
1701864600000|2023-12-06 12:10:00|36174.2|36159.2|36172.2|36157.2|36180.2|36165.2|36170.7|36155.7|0
1701864900000|2023-12-06 12:15:00|36171.7|36156.7|36176.7|36161.7|36177.7|36162.7|36167.7|36152.7|0
1701865200000|2023-12-06 12:20:00|36176.2|36161.2|36172.7|36157.7|36179.7|36164.7|36171.2|36156.2|0
1701865500000|2023-12-06 12:25:00|36173.2|36158.2|36174.7|36159.7|36175.2|36160.2|36167.7|36152.7|0
1701865800000|2023-12-06 12:30:00|36175.2|36160.2|36174.7|36159.7|36177.2|36162.2|36171.7|36156.7|0
1701866100000|2023-12-06 12:35:00|36175.2|36160.2|36173.7|36158.7|36177.7|36162.7|36170.2|36155.2|0
1701866400000|2023-12-06 12:40:00|36174.2|36159.2|36179.7|36164.7|36181.2|36166.2|36174.2|36159.2|0
1701866700000|2023-12-06 12:45:00|36179.2|36164.2|36183.7|36168.7|36185.2|36170.2|36176.7|36161.7|0
1701867000000|2023-12-06 12:50:00|36184.2|36169.2|36187.7|36172.7|36190.7|36175.7|36181.2|36166.2|0
1701867300000|2023-12-06 12:55:00|36187.2|36172.2|36186.2|36171.2|36191.7|36176.7|36183.7|36168.7|0
1701867600000|2023-12-06 13:00:00|36187.2|36172.2|36187.2|36172.2|36193.7|36178.7|36185.2|36170.2|0
1701867900000|2023-12-06 13:05:00|36187.7|36172.7|36185.7|36170.7|36187.7|36172.7|36173.2|36158.2|0
1701868200000|2023-12-06 13:10:00|36186.2|36171.2|36179.7|36164.7|36187.7|36172.7|36174.7|36159.7|0
1701868500000|2023-12-06 13:15:00|36180.7|36165.7|36182.7|36167.7|36196.2|36181.2|36180.7|36165.7|0
1701868800000|2023-12-06 13:20:00|36184.7|36169.7|36185.2|36170.2|36187.2|36172.2|36176.2|36161.2|0
1701869100000|2023-12-06 13:25:00|36184.7|36169.7|36200.7|36185.7|36200.7|36185.7|36183.7|36168.7|0
1701869400000|2023-12-06 13:30:00|36201.7|36186.7|36237.7|36222.7|36248.2|36233.2|36201.7|36186.7|0
1701869700000|2023-12-06 13:35:00|36236.7|36221.7|36218.7|36203.7|36238.2|36223.2|36204.7|36189.7|0
1701870000000|2023-12-06 13:40:00|36219.2|36204.2|36220.7|36205.7|36226.2|36211.2|36214.7|36199.7|0
1701870300000|2023-12-06 13:45:00|36220.2|36205.2|36207.2|36192.2|36222.2|36207.2|36201.7|36186.7|0
1701870600000|2023-12-06 13:50:00|36207.7|36192.7|36215.7|36200.7|36218.2|36203.2|36206.2|36191.2|0
1701870900000|2023-12-06 13:55:00|36216.7|36201.7|36221.2|36206.2|36229.7|36214.7|36216.7|36201.7|0
1701871200000|2023-12-06 14:00:00|36220.7|36205.7|36226.2|36211.2|36233.2|36218.2|36218.2|36203.2|0
1701871500000|2023-12-06 14:05:00|36226.7|36211.7|36243.2|36228.2|36244.7|36229.7|36221.7|36206.7|0
1701871800000|2023-12-06 14:10:00|36242.7|36227.7|36236.2|36221.2|36251.2|36236.2|36232.2|36217.2|0
1701872100000|2023-12-06 14:15:00|36237.2|36222.2|36229.2|36214.2|36239.2|36224.2|36198.7|36183.7|0
1701872400000|2023-12-06 14:20:00|36228.7|36213.7|36240.7|36225.7|36247.7|36232.7|36228.2|36213.2|0
1701872700000|2023-12-06 14:25:00|36241.2|36226.2|36230.2|36215.2|36247.7|36232.7|36230.2|36215.2|0
1701873000000|2023-12-06 14:30:00|36225.2|36210.2|36266.7|36251.7|36306.2|36291.2|36209.7|36194.7|0
1701873300000|2023-12-06 14:35:00|36260.7|36245.7|36230.7|36215.7|36261.7|36246.7|36201.7|36186.7|0
1701873600000|2023-12-06 14:40:00|36230.2|36215.2|36225.7|36210.7|36247.7|36232.7|36216.7|36201.7|0
1701873900000|2023-12-06 14:45:00|36231.7|36216.7|36236.7|36221.7|36239.7|36224.7|36216.7|36201.7|0
1701874200000|2023-12-06 14:50:00|36233.9|36218.9|36210.9|36195.9|36235.9|36220.9|36200.4|36185.4|0
1701874500000|2023-12-06 14:55:00|36210.4|36195.4|36253.9|36238.9|36256.9|36241.9|36207.9|36192.9|0
1701874800000|2023-12-06 15:00:00|36255.4|36240.4|36221.4|36206.4|36263.9|36248.9|36214.9|36199.9|0
1701875100000|2023-12-06 15:05:00|36218.9|36203.9|36246.4|36231.4|36252.4|36237.4|36203.9|36188.9|0
1701875400000|2023-12-06 15:10:00|36247.9|36232.9|36251.9|36236.9|36253.4|36238.4|36237.4|36222.4|0
1701875700000|2023-12-06 15:15:00|36249.4|36234.4|36247.4|36232.4|36261.9|36246.9|36241.9|36226.9|0
1701876000000|2023-12-06 15:20:00|36246.9|36231.9|36204.9|36189.9|36259.4|36244.4|36194.9|36179.9|0
1701876300000|2023-12-06 15:25:00|36203.4|36188.4|36213.4|36198.4|36225.4|36210.4|36196.9|36181.9|0
1701876600000|2023-12-06 15:30:00|36216.9|36201.9|36222.9|36207.9|36231.4|36216.4|36210.9|36195.9|0
1701876900000|2023-12-06 15:35:00|36225.9|36210.9|36224.4|36209.4|36229.9|36214.9|36213.4|36198.4|0
1701877200000|2023-12-06 15:40:00|36223.9|36208.9|36200.9|36185.9|36226.9|36211.9|36199.4|36184.4|0
1701877500000|2023-12-06 15:45:00|36199.9|36184.9|36189.4|36174.4|36208.4|36193.4|36184.9|36169.9|0
1701877800000|2023-12-06 15:50:00|36191.9|36176.9|36169.9|36154.9|36194.9|36179.9|36168.9|36153.9|0
1701878100000|2023-12-06 15:55:00|36168.9|36153.9|36177.9|36162.9|36179.9|36164.9|36160.4|36145.4|0
1701878400000|2023-12-06 16:00:00|36178.9|36163.9|36177.9|36162.9|36186.9|36171.9|36164.9|36149.9|0
1701878700000|2023-12-06 16:05:00|36176.9|36161.9|36176.9|36161.9|36190.9|36175.9|36176.4|36161.4|0
1701879000000|2023-12-06 16:10:00|36177.4|36162.4|36193.9|36178.9|36196.9|36181.9|36174.9|36159.9|0
1701879300000|2023-12-06 16:15:00|36191.9|36176.9|36183.9|36168.9|36201.9|36186.9|36182.9|36167.9|0
1701879600000|2023-12-06 16:20:00|36184.9|36169.9|36177.4|36162.4|36197.4|36182.4|36158.9|36143.9|0
1701879900000|2023-12-06 16:25:00|36177.9|36162.9|36177.4|36162.4|36197.9|36182.9|36172.9|36157.9|0
1701880200000|2023-12-06 16:30:00|36175.9|36160.9|36127.9|36112.9|36176.4|36161.4|36124.9|36109.9|0
1701880500000|2023-12-06 16:35:00|36128.4|36113.4|36137.9|36122.9|36149.9|36134.9|36124.9|36109.9|0
1701880800000|2023-12-06 16:40:00|36138.8|36123.8|36139.3|36124.3|36148.8|36133.8|36132.8|36117.8|0
1701881100000|2023-12-06 16:45:00|36138.8|36123.8|36136.3|36121.3|36152.8|36137.8|36135.3|36120.3|0
1701881400000|2023-12-06 16:50:00|36136.8|36121.8|36153.8|36138.8|36165.8|36150.8|36132.8|36117.8|0
1701881700000|2023-12-06 16:55:00|36152.8|36137.8|36158.8|36143.8|36162.8|36147.8|36148.8|36133.8|0
1701882000000|2023-12-06 17:00:00|36160.3|36145.3|36152.8|36137.8|36160.8|36145.8|36146.8|36131.8|0
1701882300000|2023-12-06 17:05:00|36153.3|36138.3|36171.3|36156.3|36174.8|36159.8|36152.8|36137.8|0
1701882600000|2023-12-06 17:10:00|36172.8|36157.8|36155.8|36140.8|36176.8|36161.8|36155.3|36140.3|0
1701882900000|2023-12-06 17:15:00|36154.3|36139.3|36146.8|36131.8|36164.3|36149.3|36145.8|36130.8|0
1701883200000|2023-12-06 17:20:00|36146.3|36131.3|36141.8|36126.8|36154.3|36139.3|36134.8|36119.8|0
1701883500000|2023-12-06 17:25:00|36140.3|36125.3|36150.3|36135.3|36155.8|36140.8|36134.8|36119.8|0
1701883800000|2023-12-06 17:30:00|36154.8|36139.8|36159.8|36144.8|36159.8|36144.8|36137.8|36122.8|0
1701884100000|2023-12-06 17:35:00|36158.8|36143.8|36168.8|36153.8|36173.3|36158.3|36150.8|36135.8|0
1701884400000|2023-12-06 17:40:00|36168.3|36153.3|36174.3|36159.3|36178.8|36163.8|36168.3|36153.3|0
1701884700000|2023-12-06 17:45:00|36174.8|36159.8|36159.8|36144.8|36176.3|36161.3|36140.3|36125.3|0
1701885000000|2023-12-06 17:50:00|36160.3|36145.3|36149.8|36134.8|36164.8|36149.8|36129.8|36114.8|0
1701885300000|2023-12-06 17:55:00|36150.8|36135.8|36145.8|36130.8|36150.8|36135.8|36139.8|36124.8|0
1701885600000|2023-12-06 18:00:00|36144.8|36129.8|36153.8|36138.8|36163.8|36148.8|36142.8|36127.8|0
1701885900000|2023-12-06 18:05:00|36154.3|36139.3|36143.8|36128.8|36155.3|36140.3|36135.3|36120.3|0
1701886200000|2023-12-06 18:10:00|36143.3|36128.3|36151.8|36136.8|36151.8|36136.8|36142.3|36127.3|0
1701886500000|2023-12-06 18:15:00|36152.8|36137.8|36154.8|36139.8|36155.8|36140.8|36139.8|36124.8|0
1701886800000|2023-12-06 18:20:00|36156.3|36141.3|36161.8|36146.8|36168.3|36153.3|36147.8|36132.8|0
1701887100000|2023-12-06 18:25:00|36163.3|36148.3|36184.3|36169.3|36185.8|36170.8|36154.8|36139.8|0
1701887400000|2023-12-06 18:30:00|36183.8|36168.8|36182.8|36167.8|36192.3|36177.3|36175.8|36160.8|0
1701887700000|2023-12-06 18:35:00|36182.3|36167.3|36187.3|36172.3|36190.3|36175.3|36178.8|36163.8|0
1701888000000|2023-12-06 18:40:00|36186.8|36171.8|36185.7|36170.7|36192.8|36177.8|36180.7|36165.7|0
1701888300000|2023-12-06 18:45:00|36188.2|36173.2|36188.2|36173.2|36192.7|36177.7|36183.2|36168.2|0
1701888600000|2023-12-06 18:50:00|36189.2|36174.2|36193.2|36178.2|36197.2|36182.2|36184.7|36169.7|0
1701888900000|2023-12-06 18:55:00|36194.2|36179.2|36185.7|36170.7|36200.2|36185.2|36185.7|36170.7|0
1701889200000|2023-12-06 19:00:00|36185.2|36170.2|36181.2|36166.2|36185.2|36170.2|36166.7|36151.7|0
1701889500000|2023-12-06 19:05:00|36182.2|36167.2|36180.7|36165.7|36189.2|36174.2|36176.2|36161.2|0
1701889800000|2023-12-06 19:10:00|36180.2|36165.2|36165.7|36150.7|36180.7|36165.7|36164.7|36149.7|0
1701890100000|2023-12-06 19:15:00|36165.2|36150.2|36154.7|36139.7|36170.2|36155.2|36153.7|36138.7|0
1701890400000|2023-12-06 19:20:00|36156|36141|36143|36128|36159|36144|36142.5|36127.5|0
1701890700000|2023-12-06 19:25:00|36144|36129|36141.5|36126.5|36153|36138|36138.5|36123.5|0
1701891000000|2023-12-06 19:30:00|36142.5|36127.5|36161.5|36146.5|36166.5|36151.5|36142.5|36127.5|0
1701891300000|2023-12-06 19:35:00|36160.5|36145.5|36154|36139|36163.5|36148.5|36145.5|36130.5|0
1701891600000|2023-12-06 19:40:00|36154.5|36139.5|36149.5|36134.5|36162.5|36147.5|36145.5|36130.5|0
1701891900000|2023-12-06 19:45:00|36150|36135|36156|36141|36156|36141|36142.5|36127.5|0
1701892200000|2023-12-06 19:50:00|36156.5|36141.5|36145.5|36130.5|36158.5|36143.5|36139|36124|0
1701892500000|2023-12-06 19:55:00|36146|36131|36132.5|36117.5|36151.5|36136.5|36131.5|36116.5|0
1701892800000|2023-12-06 20:00:00|36132|36117|36127|36112|36133.5|36118.5|36126.5|36111.5|0
1701893100000|2023-12-06 20:05:00|36126.5|36111.5|36137|36122|36138.5|36123.5|36122|36107|0
1701893400000|2023-12-06 20:10:00|36135.5|36120.5|36120|36105|36137.5|36122.5|36117.5|36102.5|0
1701893700000|2023-12-06 20:15:00|36120.5|36105.5|36112.5|36097.5|36120.5|36105.5|36110|36095|0
1701894000000|2023-12-06 20:20:00|36112|36097|36078|36063|36113.5|36098.5|36076.5|36061.5|0
1701894300000|2023-12-06 20:25:00|36078.5|36063.5|36074.5|36059.5|36081.5|36066.5|36064|36049|0
1701894600000|2023-12-06 20:30:00|36073.5|36058.5|36079|36064|36089.5|36074.5|36071.5|36056.5|0
1701894900000|2023-12-06 20:35:00|36078|36063|36055.5|36040.5|36080.5|36065.5|36053.5|36038.5|0
1701895200000|2023-12-06 20:40:00|36055|36040|36072.5|36057.5|36079|36064|36055|36040|0
1701895500000|2023-12-06 20:45:00|36072|36057|36059|36044|36073.5|36058.5|36054.5|36039.5|0
1701895800000|2023-12-06 20:50:00|36057.5|36042.5|36042|36027|36063.5|36048.5|36032.5|36017.5|0
1701896100000|2023-12-06 20:55:00|36044|36029|36066|36051|36072.5|36057.5|36044|36029|0
1701896400000|2023-12-06 21:00:00|36055.1|36040.1|36062.1|36047.1|36062.1|36047.1|36051.1|36036.1|0
1701896700000|2023-12-06 21:05:00|36063.1|36048.1|36054.6|36039.6|36066.1|36051.1|36053.1|36038.1|0
1701897000000|2023-12-06 21:10:00|36055.1|36040.1|36053.1|36038.1|36055.1|36040.1|36050.1|36035.1|0
1701897300000|2023-12-06 21:15:00|36052.6|36037.6|36057.8|36042.8|36060.3|36045.3|36049|36034|0
1701897600000|2023-12-06 21:20:00|36057.3|36042.3|36062.3|36047.3|36064.8|36049.8|36057.3|36042.3|0
1701897900000|2023-12-06 21:25:00|36061.8|36046.8|36065.8|36050.8|36067.8|36052.8|36061.3|36046.3|0
1701898200000|2023-12-06 21:30:00|36066.3|36051.3|36068.3|36053.3|36068.8|36053.8|36064.8|36049.8|0
1701898500000|2023-12-06 21:35:00|36068.8|36053.8|36070.3|36055.3|36070.3|36055.3|36064.8|36049.8|0
1701898800000|2023-12-06 21:40:00|36071.3|36056.3|36066.8|36051.8|36071.3|36056.3|36066.3|36051.3|0
1701899100000|2023-12-06 21:45:00|36067.3|36052.3|36066.3|36051.3|36069.3|36054.3|36064.3|36049.3|0
1701899400000|2023-12-06 21:50:00|36066.8|36051.8|36069.3|36054.3|36069.8|36054.8|36063.8|36048.8|0
1701899700000|2023-12-06 21:55:00|36069.8|36054.8|36075.8|36060.8|36077.3|36062.3|36069.3|36054.3|0
1701900000000|2023-12-06 22:00:00|36075.5|36060.5|36080.5|36065.5|36080.9|36065.9|36074.9|36059.9|0
1701900300000|2023-12-06 22:05:00|36080.4|36065.4|36080.6|36065.6|36082|36067|36079.1|36064.1|0
1701900600000|2023-12-06 22:10:00|36080.5|36065.5|36080.1|36065.1|36082.6|36067.6|36080.1|36065.1|0
1701900900000|2023-12-06 22:15:00|36080.7|36065.7|36082.2|36067.2|36082.2|36067.2|36080.7|36065.7|0
1701901200000|2023-12-06 22:20:00|36082.3|36067.3|36082.6|36067.6|36082.6|36067.6|36082.3|36067.3|0
1701901500000|2023-12-06 22:25:00|36083.5|36068.5|36081.4|36066.4|36083.5|36068.5|36081.4|36066.4|0
1701901800000|2023-12-06 22:30:00|36081.5|36066.5|36076.3|36061.3|36081.8|36066.8|36070.8|36055.8|0
1701902100000|2023-12-06 22:35:00|36076.6|36061.6|36076|36061|36077.4|36062.4|36076|36061|0
1701902400000|2023-12-06 22:40:00|36072.8|36057.8|36069.5|36054.5|36076|36061|36069.5|36054.5|0
1701902700000|2023-12-06 22:45:00|36071|36056|36073.1|36058.1|36073.3|36058.3|36066.7|36051.7|0
1701903000000|2023-12-06 22:50:00|36073.3|36058.3|36073.8|36058.8|36074.1|36059.1|36072.2|36057.2|0
1701903300000|2023-12-06 22:55:00|36073.9|36058.9|36071.6|36056.6|36074.3|36059.3|36069.1|36054.1|0
1701903600000|2023-12-06 23:00:00|36076.6|36061.6|36064.6|36049.6|36076.6|36061.6|36052.1|36037.1|0
1701903900000|2023-12-06 23:05:00|36063.1|36048.1|36061.6|36046.6|36069.1|36054.1|36058.1|36043.1|0
1701904200000|2023-12-06 23:10:00|36062.1|36047.1|36062.6|36047.6|36066.1|36051.1|36060.1|36045.1|0
1701904500000|2023-12-06 23:15:00|36062.1|36047.1|36064.6|36049.6|36065.6|36050.6|36058.6|36043.6|0
1701904800000|2023-12-06 23:20:00|36065.1|36050.1|36060.6|36045.6|36066.1|36051.1|36060.6|36045.6|0
1701905100000|2023-12-06 23:25:00|36060.1|36045.1|36063.6|36048.6|36063.6|36048.6|36058.1|36043.1|0
1701905400000|2023-12-06 23:30:00|36064.1|36049.1|36065.6|36050.6|36065.6|36050.6|36060.1|36045.1|0
1701905700000|2023-12-06 23:35:00|36066.1|36051.1|36062.6|36047.6|36072.1|36057.1|36061.6|36046.6|0
1701906000000|2023-12-06 23:40:00|36062.1|36047.1|36062.6|36047.6|36064.1|36049.1|36058.6|36043.6|0
1701906300000|2023-12-06 23:45:00|36063.1|36048.1|36055.6|36040.6|36067.1|36052.1|36055.6|36040.6|0
1701906600000|2023-12-06 23:50:00|36056.1|36041.1|36048.6|36033.6|36056.6|36041.6|36044.6|36029.6|0
1701906900000|2023-12-06 23:55:00|36049.1|36034.1|36053.6|36038.6|36054.1|36039.1|36047.6|36032.6|0
1701907200000|2023-12-07 00:00:00|36052.6|36037.6|36059.6|36044.6|36060.1|36045.1|36050.6|36035.6|0
1701907500000|2023-12-07 00:05:00|36059.1|36044.1|36064.1|36049.1|36067.6|36052.6|36057.1|36042.1|0
1701907800000|2023-12-07 00:10:00|36062.6|36047.6|36059.6|36044.6|36063.1|36048.1|36056.6|36041.6|0
1701908100000|2023-12-07 00:15:00|36059.1|36044.1|36055.1|36040.1|36067.1|36052.1|36051.1|36036.1|0
1701908400000|2023-12-07 00:20:00|36055.6|36040.6|36050.6|36035.6|36058.6|36043.6|36045.1|36030.1|0
1701908700000|2023-12-07 00:25:00|36051.1|36036.1|36044.6|36029.6|36051.6|36036.6|36042.6|36027.6|0
1701909000000|2023-12-07 00:30:00|36045.1|36030.1|36047.6|36032.6|36052.6|36037.6|36045.1|36030.1|0
1701909300000|2023-12-07 00:35:00|36048.1|36033.1|36061.6|36046.6|36063.1|36048.1|36048.1|36033.1|0
1701909600000|2023-12-07 00:40:00|36061.1|36046.1|36055.1|36040.1|36062.6|36047.6|36054.1|36039.1|0
1701909900000|2023-12-07 00:45:00|36055.6|36040.6|36055.1|36040.1|36057.1|36042.1|36051.6|36036.6|0
1701910200000|2023-12-07 00:50:00|36054.6|36039.6|36050.1|36035.1|36055.1|36040.1|36048.6|36033.6|0
1701910500000|2023-12-07 00:55:00|36051.1|36036.1|36044.1|36029.1|36051.1|36036.1|36043.1|36028.1|0
1701910800000|2023-12-07 01:00:00|36044.6|36029.6|36050.6|36035.6|36052.6|36037.6|36043.1|36028.1|0
1701911100000|2023-12-07 01:05:00|36050.1|36035.1|36051.6|36036.6|36053.6|36038.6|36049.1|36034.1|0
1701911400000|2023-12-07 01:10:00|36051.1|36036.1|36055.1|36040.1|36058.1|36043.1|36049.1|36034.1|0
1701911700000|2023-12-07 01:15:00|36055.6|36040.6|36053.6|36038.6|36056.1|36041.1|36050.1|36035.1|0
1701912000000|2023-12-07 01:20:00|36053.1|36038.1|36053.6|36038.6|36056.6|36041.6|36051.1|36036.1|0
1701912300000|2023-12-07 01:25:00|36053.1|36038.1|36043.6|36028.6|36053.1|36038.1|36043.6|36028.6|0
1701912600000|2023-12-07 01:30:00|36043.1|36028.1|36053.6|36038.6|36054.1|36039.1|36040.6|36025.6|0
1701912900000|2023-12-07 01:35:00|36054.1|36039.1|36060.6|36045.6|36065.1|36050.1|36052.6|36037.6|0
1701913200000|2023-12-07 01:40:00|36060.1|36045.1|36056.6|36041.6|36064.1|36049.1|36055.1|36040.1|0
1701913500000|2023-12-07 01:45:00|36056.1|36041.1|36051.1|36036.1|36061.6|36046.6|36047.6|36032.6|0
1701913800000|2023-12-07 01:50:00|36050.6|36035.6|36041.6|36026.6|36053.1|36038.1|36040.1|36025.1|0
1701914100000|2023-12-07 01:55:00|36041.1|36026.1|36052|36037|36053|36038|36040.6|36025.6|0
1701914400000|2023-12-07 02:00:00|36051.5|36036.5|36052|36037|36054|36039|36048|36033|0
1701914700000|2023-12-07 02:05:00|36051.5|36036.5|36052.5|36037.5|36055.5|36040.5|36051|36036|0
1701915000000|2023-12-07 02:10:00|36052|36037|36059|36044|36061|36046|36052|36037|0
1701915300000|2023-12-07 02:15:00|36058|36043|36062|36047|36062|36047|36055|36040|0
1701915600000|2023-12-07 02:20:00|36061.5|36046.5|36060.5|36045.5|36062.5|36047.5|36058|36043|0
1701915900000|2023-12-07 02:25:00|36060|36045|36053|36038|36061|36046|36052.5|36037.5|0
1701916200000|2023-12-07 02:30:00|36053.5|36038.5|36061.5|36046.5|36062|36047|36052.5|36037.5|0
1701916500000|2023-12-07 02:35:00|36061|36046|36046.5|36031.5|36061|36046|36045.5|36030.5|0
1701916800000|2023-12-07 02:40:00|36047|36032|36046|36031|36048|36033|36042.5|36027.5|0
1701917100000|2023-12-07 02:45:00|36045.5|36030.5|36041.5|36026.5|36046.5|36031.5|36039|36024|0
1701917400000|2023-12-07 02:50:00|36041|36026|36042|36027|36044|36029|36039|36024|0
1701917700000|2023-12-07 02:55:00|36041.5|36026.5|36045.5|36030.5|36045.5|36030.5|36039|36024|0
1701918000000|2023-12-07 03:00:00|36046|36031|36043.5|36028.5|36047.5|36032.5|36043.5|36028.5|0
1701918300000|2023-12-07 03:05:00|36043|36028|36040.5|36025.5|36046|36031|36037.5|36022.5|0
1701918600000|2023-12-07 03:10:00|36040|36025|36042|36027|36042.5|36027.5|36037.5|36022.5|0
1701918900000|2023-12-07 03:15:00|36041.5|36026.5|36045|36030|36045.5|36030.5|36039.5|36024.5|0
1701919200000|2023-12-07 03:20:00|36045.5|36030.5|36052.5|36037.5|36053|36038|36044.5|36029.5|0
1701919500000|2023-12-07 03:25:00|36053|36038|36054.5|36039.5|36059|36044|36051|36036|0
1701919800000|2023-12-07 03:30:00|36055|36040|36055.5|36040.5|36057|36042|36052.5|36037.5|0
1701920100000|2023-12-07 03:35:00|36055|36040|36047|36032|36055|36040|36046.5|36031.5|0
1701920400000|2023-12-07 03:40:00|36046.5|36031.5|36043|36028|36048|36033|36042|36027|0
1701920700000|2023-12-07 03:45:00|36042|36027|36040.5|36025.5|36044.5|36029.5|36040|36025|0
1701921000000|2023-12-07 03:50:00|36040|36025|36041|36026|36042|36027|36038|36023|0
1701921300000|2023-12-07 03:55:00|36040.5|36025.5|36043.5|36028.5|36044.5|36029.5|36040|36025|0
1701921600000|2023-12-07 04:00:00|36043|36028|36048.5|36033.5|36048.5|36033.5|36042|36027|0
1701921900000|2023-12-07 04:05:00|36049|36034|36049.5|36034.5|36052|36037|36046.5|36031.5|0
1701922200000|2023-12-07 04:10:00|36050|36035|36051.5|36036.5|36053|36038|36048.5|36033.5|0
1701922500000|2023-12-07 04:15:00|36051|36036|36048.5|36033.5|36054|36039|36048|36033|0
1701922800000|2023-12-07 04:20:00|36049|36034|36053.5|36038.5|36053.5|36038.5|36047|36032|0
1701923100000|2023-12-07 04:25:00|36053|36038|36055.5|36040.5|36055.5|36040.5|36051|36036|0
1701923400000|2023-12-07 04:30:00|36055|36040|36055.5|36040.5|36055.5|36040.5|36053|36038|0
1701923700000|2023-12-07 04:35:00|36055|36040|36055|36040|36056|36041|36053|36038|0
1701924000000|2023-12-07 04:40:00|36054.5|36039.5|36054|36039|36057|36042|36052|36037|0
1701924300000|2023-12-07 04:45:00|36053.5|36038.5|36050|36035|36053.5|36038.5|36050|36035|0
1701924600000|2023-12-07 04:50:00|36050.5|36035.5|36050|36035|36052|36037|36048|36033|0
1701924900000|2023-12-07 04:55:00|36049.5|36034.5|36053.5|36038.5|36055|36040|36049.5|36034.5|0
1701925200000|2023-12-07 05:00:00|36054.5|36039.5|36055.5|36040.5|36057|36042|36053.5|36038.5|0
1701925500000|2023-12-07 05:05:00|36056|36041|36055|36040|36057.5|36042.5|36052.5|36037.5|0
1701925800000|2023-12-07 05:10:00|36054.5|36039.5|36053.5|36038.5|36058.5|36043.5|36052|36037|0
1701926100000|2023-12-07 05:15:00|36053|36038|36055|36040|36056.5|36041.5|36052|36037|0
1701926400000|2023-12-07 05:20:00|36055.5|36040.5|36057|36042|36061|36046|36055|36040|0
1701926700000|2023-12-07 05:25:00|36058|36043|36056|36041|36061|36046|36056|36041|0
1701927000000|2023-12-07 05:30:00|36057|36042|36051.5|36036.5|36057|36042|36051|36036|0
1701927300000|2023-12-07 05:35:00|36052|36037|36050|36035|36052|36037|36044.5|36029.5|0
1701927600000|2023-12-07 05:40:00|36049.5|36034.5|36052|36037|36053|36038|36048.5|36033.5|0
1701927900000|2023-12-07 05:45:00|36051.5|36036.5|36049|36034|36053|36038|36048|36033|0
1701928200000|2023-12-07 05:50:00|36049.5|36034.5|36046|36031|36049.5|36034.5|36043|36028|0
1701928500000|2023-12-07 05:55:00|36045|36030|36047.5|36032.5|36050|36035|36044.5|36029.5|0
1701928800000|2023-12-07 06:00:00|36050|36035|36051|36036|36052|36037|36049|36034|0
1701929100000|2023-12-07 06:05:00|36051.5|36036.5|36049|36034|36051.5|36036.5|36048|36033|0
1701929400000|2023-12-07 06:10:00|36049.5|36034.5|36052|36037|36053|36038|36048|36033|0
1701929700000|2023-12-07 06:15:00|36051.5|36036.5|36058|36043|36058|36043|36051.5|36036.5|0
1701930000000|2023-12-07 06:20:00|36057|36042|36062|36047|36064|36049|36057|36042|0
1701930300000|2023-12-07 06:25:00|36062.5|36047.5|36061|36046|36065|36050|36059|36044|0
1701930600000|2023-12-07 06:30:00|36062|36047|36061.5|36046.5|36062.5|36047.5|36059|36044|0
1701930900000|2023-12-07 06:35:00|36061|36046|36060|36045|36061.5|36046.5|36057|36042|0
1701931200000|2023-12-07 06:40:00|36059.5|36044.5|36058|36043|36062|36047|36057|36042|0
1701931500000|2023-12-07 06:45:00|36057|36042|36052|36037|36057|36042|36050|36035|0
1701931800000|2023-12-07 06:50:00|36051.5|36036.5|36052|36037|36055.5|36040.5|36051.5|36036.5|0
1701932100000|2023-12-07 06:55:00|36052.5|36037.5|36043|36028|36052.5|36037.5|36042.5|36027.5|0
1701932400000|2023-12-07 07:00:00|36047|36032|36047.5|36032.5|36049.5|36034.5|36043|36028|0
1701932700000|2023-12-07 07:05:00|36048|36033|36044.5|36029.5|36056|36041|36042.5|36027.5|0
1701933000000|2023-12-07 07:10:00|36045|36030|36058|36043|36060|36045|36044.5|36029.5|0
1701933300000|2023-12-07 07:15:00|36058.5|36043.5|36067|36052|36068|36053|36056.5|36041.5|0
1701933600000|2023-12-07 07:20:00|36067.5|36052.5|36069|36054|36072|36057|36067|36052|0
1701933900000|2023-12-07 07:25:00|36069.5|36054.5|36070.5|36055.5|36071|36056|36061|36046|0
1701934200000|2023-12-07 07:30:00|36070|36055|36069.5|36054.5|36073|36058|36065|36050|0
1701934500000|2023-12-07 07:35:00|36070|36055|36068.5|36053.5|36071|36056|36066|36051|0
1701934800000|2023-12-07 07:40:00|36068|36053|36072|36057|36074|36059|36068|36053|0
1701935100000|2023-12-07 07:45:00|36071.5|36056.5|36076|36061|36080|36065|36071.5|36056.5|0
1701935400000|2023-12-07 07:50:00|36077.5|36062.5|36070|36055|36077.5|36062.5|36069.5|36054.5|0
1701935700000|2023-12-07 07:55:00|36069.5|36054.5|36066|36051|36075.5|36060.5|36066|36051|0
1701936000000|2023-12-07 08:00:00|36065|36050|36076|36061|36081|36066|36064.5|36049.5|0
1701936300000|2023-12-07 08:05:00|36075|36060|36062.5|36047.5|36076|36061|36055.5|36040.5|0
1701936600000|2023-12-07 08:10:00|36062|36047|36073|36058|36073|36058|36053|36038|0
1701936900000|2023-12-07 08:15:00|36072.5|36057.5|36073|36058|36073|36058|36056|36041|0
1701937200000|2023-12-07 08:20:00|36072.5|36057.5|36065.5|36050.5|36075|36060|36059|36044|0
1701937500000|2023-12-07 08:25:00|36065|36050|36051.5|36036.5|36065.5|36050.5|36047|36032|0
1701937800000|2023-12-07 08:30:00|36052|36037|36047.5|36032.5|36058|36043|36044.5|36029.5|0
1701938100000|2023-12-07 08:35:00|36048|36033|36044|36029|36056.5|36041.5|36044|36029|0
1701938400000|2023-12-07 08:40:00|36044.5|36029.5|36030.5|36015.5|36048|36033|36029|36014|0
1701938700000|2023-12-07 08:45:00|36029.5|36014.5|36017.5|36002.5|36033.5|36018.5|36014|35999|0
1701939000000|2023-12-07 08:50:00|36017|36002|36015|36000|36025|36010|36013|35998|0
1701939300000|2023-12-07 08:55:00|36014|35999|36008.5|35993.5|36018|36003|36008.5|35993.5|0
1701939600000|2023-12-07 09:00:00|36008|35993|36017|36002|36018|36003|36005|35990|0
1701939900000|2023-12-07 09:05:00|36016|36001|36005|35990|36021.5|36006.5|36003|35988|0
1701940200000|2023-12-07 09:10:00|36004|35989|36002|35987|36007|35992|35998.5|35983.5|0
1701940500000|2023-12-07 09:15:00|36001.5|35986.5|35994|35979|36001.5|35986.5|35988.5|35973.5|0
1701940800000|2023-12-07 09:20:00|35993.5|35978.5|35993|35978|35995|35980|35988|35973|0
1701941100000|2023-12-07 09:25:00|35992|35977|36003|35988|36006.5|35991.5|35991.5|35976.5|0
1701941400000|2023-12-07 09:30:00|36003.5|35988.5|36000|35985|36015|36000|35996|35981|0
1701941700000|2023-12-07 09:35:00|36000.5|35985.5|36000|35985|36007.5|35992.5|35998|35983|0
1701942000000|2023-12-07 09:40:00|36000.5|35985.5|36007.5|35992.5|36009|35994|35997.5|35982.5|0
1701942300000|2023-12-07 09:45:00|36006|35991|36009|35994|36009.5|35994.5|36001.5|35986.5|0
1701942600000|2023-12-07 09:50:00|36008|35993|36009|35994|36016.5|36001.5|36005|35990|0
1701942900000|2023-12-07 09:55:00|36008.5|35993.5|36015|36000|36016|36001|36004|35989|0
1701943200000|2023-12-07 10:00:00|36015.5|36000.5|36009|35994|36017|36002|36005.5|35990.5|0
1701943500000|2023-12-07 10:05:00|36008.5|35993.5|35997|35982|36012|35997|35997|35982|0
1701943800000|2023-12-07 10:10:00|35998|35983|35999|35984|36009|35994|35997.5|35982.5|0
1701944100000|2023-12-07 10:15:00|35998.5|35983.5|36010.5|35995.5|36010.5|35995.5|35993.5|35978.5|0
1701944400000|2023-12-07 10:20:00|36010|35995|36009|35994|36016|36001|36006|35991|0
1701944700000|2023-12-07 10:25:00|36008|35993|36001.5|35986.5|36009|35994|35998|35983|0
1701945000000|2023-12-07 10:30:00|36001|35986|35997|35982|36001.5|35986.5|35992|35977|0
1701945300000|2023-12-07 10:35:00|35996.5|35981.5|35991.5|35976.5|35999|35984|35991|35976|0
1701945600000|2023-12-07 10:40:00|35992|35977|35995|35980|35997|35982|35990.5|35975.5|0
1701945900000|2023-12-07 10:45:00|35994.5|35979.5|35999.5|35984.5|36000.5|35985.5|35990|35975|0
1701946200000|2023-12-07 10:50:00|36000|35985|35996.5|35981.5|36000.5|35985.5|35993|35978|0
1701946500000|2023-12-07 10:55:00|35997.5|35982.5|36004.5|35989.5|36006|35991|35996|35981|0
1701946800000|2023-12-07 11:00:00|36003.5|35988.5|36015|36000|36019.5|36004.5|36003.5|35988.5|0
1701947100000|2023-12-07 11:05:00|36014|35999|36018|36003|36021|36006|36013|35998|0
1701947400000|2023-12-07 11:10:00|36017.5|36002.5|36023|36008|36025.5|36010.5|36016.5|36001.5|0
1701947700000|2023-12-07 11:15:00|36022.5|36007.5|36013.5|35998.5|36023|36008|36009.5|35994.5|0
1701948000000|2023-12-07 11:20:00|36014|35999|36006|35991|36020|36005|36006|35991|0
1701948300000|2023-12-07 11:25:00|36005|35990|36019|36004|36021|36006|36004|35989|0
1701948600000|2023-12-07 11:30:00|36018|36003|36014.5|35999.5|36020.5|36005.5|36011.5|35996.5|0
1701948900000|2023-12-07 11:35:00|36015|36000|36017|36002|36021.5|36006.5|36014.5|35999.5|0
1701949200000|2023-12-07 11:40:00|36016.5|36001.5|36018.5|36003.5|36020|36005|36012.5|35997.5|0
1701949500000|2023-12-07 11:45:00|36018|36003|36008|35993|36019.5|36004.5|36008|35993|0
1701949800000|2023-12-07 11:50:00|36008.5|35993.5|36007|35992|36012|35997|36004|35989|0
1701950100000|2023-12-07 11:55:00|36006.5|35991.5|36004|35989|36008|35993|36001|35986|0
1701950400000|2023-12-07 12:00:00|36005|35990|36005.5|35990.5|36011.5|35996.5|36003.5|35988.5|0
1701950700000|2023-12-07 12:05:00|36005|35990|36005.5|35990.5|36009|35994|36001.5|35986.5|0
1701951000000|2023-12-07 12:10:00|36005|35990|36010|35995|36011|35996|36003|35988|0
1701951300000|2023-12-07 12:15:00|36010.5|35995.5|36016|36001|36017.5|36002.5|36009.5|35994.5|0
1701951600000|2023-12-07 12:20:00|36016.5|36001.5|36008|35993|36017.5|36002.5|36003.5|35988.5|0
1701951900000|2023-12-07 12:25:00|36008.5|35993.5|36015|36000|36016.5|36001.5|36000.5|35985.5|0
1701952200000|2023-12-07 12:30:00|36014.5|35999.5|36015|36000|36017|36002|36010.5|35995.5|0
1701952500000|2023-12-07 12:35:00|36014.5|35999.5|36015|36000|36020|36005|36008.5|35993.5|0
1701952800000|2023-12-07 12:40:00|36015.5|36000.5|36026.5|36011.5|36028|36013|36012|35997|0
1701953100000|2023-12-07 12:45:00|36026|36011|36019.5|36004.5|36032|36017|36019.5|36004.5|0
1701953400000|2023-12-07 12:50:00|36020|36005|36027|36012|36029|36014|36020|36005|0
1701953700000|2023-12-07 12:55:00|36027.5|36012.5|36036.5|36021.5|36037|36022|36026.5|36011.5|0
1701954000000|2023-12-07 13:00:00|36035|36020|36041.5|36026.5|36041.5|36026.5|36031|36016|0
1701954300000|2023-12-07 13:05:00|36041|36026|36041.5|36026.5|36044|36029|36036|36021|0
1701954600000|2023-12-07 13:10:00|36042.5|36027.5|36033|36018|36049|36034|36031.5|36016.5|0
1701954900000|2023-12-07 13:15:00|36034.5|36019.5|36046.5|36031.5|36048|36033|36031.5|36016.5|0
1701955200000|2023-12-07 13:20:00|36047|36032|36041.5|36026.5|36052.5|36037.5|36038|36023|0
1701955500000|2023-12-07 13:25:00|36042|36027|36039|36024|36047.5|36032.5|36035.5|36020.5|0
1701955800000|2023-12-07 13:30:00|36040|36025|36035|36020|36042.5|36027.5|36022.5|36007.5|0
1701956100000|2023-12-07 13:35:00|36034.5|36019.5|36052|36037|36055.5|36040.5|36029.5|36014.5|0
1701956400000|2023-12-07 13:40:00|36051.5|36036.5|36072.5|36057.5|36075|36060|36051.5|36036.5|0
1701956700000|2023-12-07 13:45:00|36072|36057|36076.5|36061.5|36081.5|36066.5|36068.5|36053.5|0
1701957000000|2023-12-07 13:50:00|36077|36062|36084|36069|36089|36074|36073.5|36058.5|0
1701957300000|2023-12-07 13:55:00|36083|36068|36084|36069|36088.5|36073.5|36079.5|36064.5|0
1701957600000|2023-12-07 14:00:00|36084.5|36069.5|36072|36057|36087.5|36072.5|36069|36054|0
1701957900000|2023-12-07 14:05:00|36071.5|36056.5|36074|36059|36082|36067|36070.5|36055.5|0
1701958200000|2023-12-07 14:10:00|36074.5|36059.5|36091|36076|36092|36077|36069|36054|0
1701958500000|2023-12-07 14:15:00|36093|36078|36091|36076|36100.5|36085.5|36086.5|36071.5|0
1701958800000|2023-12-07 14:20:00|36089.5|36074.5|36101.5|36086.5|36103.5|36088.5|36089|36074|0
1701959100000|2023-12-07 14:25:00|36101|36086|36133|36118|36133.5|36118.5|36096.5|36081.5|0
1701959400000|2023-12-07 14:30:00|36132.5|36117.5|36097|36082|36169|36154|36094|36079|0
1701959700000|2023-12-07 14:35:00|36098.5|36083.5|36073|36058|36107|36092|36060|36045|0
1701960000000|2023-12-07 14:40:00|36072.5|36057.5|36072|36057|36100.5|36085.5|36069|36054|0
1701960300000|2023-12-07 14:45:00|36074|36059|36076|36061|36087|36072|36066|36051|0
1701960600000|2023-12-07 14:50:00|36079|36064|36068.2|36053.2|36091|36076|36062.7|36047.7|0
1701960900000|2023-12-07 14:55:00|36069.2|36054.2|36057.7|36042.7|36078.7|36063.7|36056.7|36041.7|0
1701961200000|2023-12-07 15:00:00|36057.2|36042.2|36065.2|36050.2|36071.7|36056.7|36046.2|36031.2|0
1701961500000|2023-12-07 15:05:00|36065.7|36050.7|36040.2|36025.2|36082.2|36067.2|36039.2|36024.2|0
1701961800000|2023-12-07 15:10:00|36041.2|36026.2|36074.2|36059.2|36080.7|36065.7|36039.2|36024.2|0
1701962100000|2023-12-07 15:15:00|36083.2|36068.2|36097.2|36082.2|36108.2|36093.2|36080.2|36065.2|0
1701962400000|2023-12-07 15:20:00|36099.2|36084.2|36102.2|36087.2|36116.7|36101.7|36097.7|36082.7|0
1701962700000|2023-12-07 15:25:00|36103.7|36088.7|36097.7|36082.7|36104.7|36089.7|36089.7|36074.7|0
1701963000000|2023-12-07 15:30:00|36103.2|36088.2|36110.2|36095.2|36118.7|36103.7|36101.2|36086.2|0
1701963300000|2023-12-07 15:35:00|36108.7|36093.7|36108.2|36093.2|36114.7|36099.7|36098.2|36083.2|0
1701963600000|2023-12-07 15:40:00|36107.2|36092.2|36084.7|36069.7|36109.2|36094.2|36082.2|36067.2|0
1701963900000|2023-12-07 15:45:00|36083.7|36068.7|36091.7|36076.7|36096.2|36081.2|36073.2|36058.2|0
1701964200000|2023-12-07 15:50:00|36090.2|36075.2|36085.7|36070.7|36099.2|36084.2|36084.2|36069.2|0
1701964500000|2023-12-07 15:55:00|36085.2|36070.2|36108.7|36093.7|36108.7|36093.7|36084.2|36069.2|0
1701964800000|2023-12-07 16:00:00|36110.7|36095.7|36123.7|36108.7|36123.7|36108.7|36106.7|36091.7|0
1701965100000|2023-12-07 16:05:00|36124.7|36109.7|36107.7|36092.7|36128.7|36113.7|36107.7|36092.7|0
1701965400000|2023-12-07 16:10:00|36109.7|36094.7|36078.2|36063.2|36113.7|36098.7|36077.2|36062.2|0
1701965700000|2023-12-07 16:15:00|36077.2|36062.2|36037.7|36022.7|36081.2|36066.2|36029.7|36014.7|0
1701966000000|2023-12-07 16:20:00|36038.2|36023.2|36058.2|36043.2|36064.7|36049.7|36037.7|36022.7|0
1701966300000|2023-12-07 16:25:00|36061.7|36046.7|36049.2|36034.2|36063.7|36048.7|36049.2|36034.2|0
1701966600000|2023-12-07 16:30:00|36051.7|36036.7|36053.7|36038.7|36082.7|36067.7|36041.2|36026.2|0
1701966900000|2023-12-07 16:35:00|36058.7|36043.7|36068.2|36053.2|36073.7|36058.7|36047.2|36032.2|0
1701967200000|2023-12-07 16:40:00|36071.7|36056.7|36092.7|36077.7|36095.7|36080.7|36071.7|36056.7|0
1701967500000|2023-12-07 16:45:00|36092.2|36077.2|36090.2|36075.2|36101.2|36086.2|36085.7|36070.7|0
1701967800000|2023-12-07 16:50:00|36089.7|36074.7|36092.7|36077.7|36094.7|36079.7|36076.7|36061.7|0
1701968100000|2023-12-07 16:55:00|36093.2|36078.2|36105.2|36090.2|36105.7|36090.7|36090.2|36075.2|0
1701968400000|2023-12-07 17:00:00|36107.7|36092.7|36104.2|36089.2|36116.7|36101.7|36094.7|36079.7|0
1701968700000|2023-12-07 17:05:00|36101.7|36086.7|36086.7|36071.7|36105.2|36090.2|36083.7|36068.7|0
1701969000000|2023-12-07 17:10:00|36087.7|36072.7|36069.2|36054.2|36091.2|36076.2|36067.7|36052.7|0
1701969300000|2023-12-07 17:15:00|36070.2|36055.2|36100.2|36085.2|36105.7|36090.7|36065.2|36050.2|0
1701969600000|2023-12-07 17:20:00|36100.7|36085.7|36088.2|36073.2|36114.2|36099.2|36084.2|36069.2|0
1701969900000|2023-12-07 17:25:00|36086.7|36071.7|36107.2|36092.2|36107.2|36092.2|36082.7|36067.7|0
1701970200000|2023-12-07 17:30:00|36107.7|36092.7|36117.2|36102.2|36123.2|36108.2|36105.2|36090.2|0
1701970500000|2023-12-07 17:35:00|36116.7|36101.7|36119.2|36104.2|36127.2|36112.2|36105.7|36090.7|0
1701970800000|2023-12-07 17:40:00|36118.2|36103.2|36125.7|36110.7|36133.2|36118.2|36116.2|36101.2|0
1701971100000|2023-12-07 17:45:00|36125.2|36110.2|36139.7|36124.7|36141.2|36126.2|36122.2|36107.2|0
1701971400000|2023-12-07 17:50:00|36140.2|36125.2|36124.7|36109.7|36142.2|36127.2|36120.7|36105.7|0
1701971700000|2023-12-07 17:55:00|36125.2|36110.2|36131.2|36116.2|36141.2|36126.2|36121.7|36106.7|0
1701972000000|2023-12-07 18:00:00|36131.9|36116.9|36142.9|36127.9|36155.9|36140.9|36131.9|36116.9|0
1701972300000|2023-12-07 18:05:00|36142.4|36127.4|36149.4|36134.4|36160.4|36145.4|36141.9|36126.9|0
1701972600000|2023-12-07 18:10:00|36148.9|36133.9|36155.4|36140.4|36157.4|36142.4|36141.9|36126.9|0
1701972900000|2023-12-07 18:15:00|36156.4|36141.4|36155.4|36140.4|36157.4|36142.4|36138.4|36123.4|0
1701973200000|2023-12-07 18:20:00|36154.9|36139.9|36150.9|36135.9|36155.4|36140.4|36139.9|36124.9|0
1701973500000|2023-12-07 18:25:00|36153.4|36138.4|36149.4|36134.4|36153.9|36138.9|36137.4|36122.4|0
1701973800000|2023-12-07 18:30:00|36150.4|36135.4|36158.9|36143.9|36158.9|36143.9|36142.4|36127.4|0
1701974100000|2023-12-07 18:35:00|36159.4|36144.4|36156.9|36141.9|36159.4|36144.4|36144.4|36129.4|0
1701974400000|2023-12-07 18:40:00|36156.4|36141.4|36168.9|36153.9|36173.9|36158.9|36153.4|36138.4|0
1701974700000|2023-12-07 18:45:00|36169.4|36154.4|36156.9|36141.9|36170.4|36155.4|36156.9|36141.9|0
1701975000000|2023-12-07 18:50:00|36158.4|36143.4|36153.4|36138.4|36162.9|36147.9|36152.4|36137.4|0
1701975300000|2023-12-07 18:55:00|36152.9|36137.9|36150.4|36135.4|36155.4|36140.4|36146.4|36131.4|0
1701975600000|2023-12-07 19:00:00|36149.4|36134.4|36156.4|36141.4|36159.4|36144.4|36147.4|36132.4|0
1701975900000|2023-12-07 19:05:00|36154.9|36139.9|36163.4|36148.4|36163.4|36148.4|36146.4|36131.4|0
1701976200000|2023-12-07 19:10:00|36164.4|36149.4|36151.4|36136.4|36165.4|36150.4|36150.9|36135.9|0
1701976500000|2023-12-07 19:15:00|36151.9|36136.9|36166.4|36151.4|36169.9|36154.9|36150.4|36135.4|0
1701976800000|2023-12-07 19:20:00|36165.3|36150.3|36152.3|36137.3|36172.3|36157.3|36148.3|36133.3|0
1701977100000|2023-12-07 19:25:00|36152.8|36137.8|36161.8|36146.8|36162.3|36147.3|36143.3|36128.3|0
1701977400000|2023-12-07 19:30:00|36163.3|36148.3|36143.3|36128.3|36164.3|36149.3|36142.8|36127.8|0
1701977700000|2023-12-07 19:35:00|36142.3|36127.3|36155.3|36140.3|36155.8|36140.8|36139.3|36124.3|0
1701978000000|2023-12-07 19:40:00|36154.3|36139.3|36140.3|36125.3|36164.8|36149.8|36137.8|36122.8|0
1701978300000|2023-12-07 19:45:00|36139.3|36124.3|36149.8|36134.8|36150.8|36135.8|36132.8|36117.8|0
1701978600000|2023-12-07 19:50:00|36150.3|36135.3|36131.3|36116.3|36151.3|36136.3|36128.3|36113.3|0
1701978900000|2023-12-07 19:55:00|36130.3|36115.3|36120.3|36105.3|36130.8|36115.8|36119.3|36104.3|0
1701979200000|2023-12-07 20:00:00|36120.8|36105.8|36127.3|36112.3|36137.3|36122.3|36117.3|36102.3|0
1701979500000|2023-12-07 20:05:00|36126.3|36111.3|36120.3|36105.3|36130.3|36115.3|36113.3|36098.3|0
1701979800000|2023-12-07 20:10:00|36119.8|36104.8|36127.8|36112.8|36128.3|36113.3|36114.3|36099.3|0
1701980100000|2023-12-07 20:15:00|36127.3|36112.3|36131.3|36116.3|36134.8|36119.8|36127.3|36112.3|0
1701980400000|2023-12-07 20:20:00|36131.8|36116.8|36134.8|36119.8|36143.3|36128.3|36131.3|36116.3|0
1701980700000|2023-12-07 20:25:00|36134.3|36119.3|36134.3|36119.3|36139.8|36124.8|36130.8|36115.8|0
1701981000000|2023-12-07 20:30:00|36133.8|36118.8|36112.3|36097.3|36145.8|36130.8|36110.3|36095.3|0
1701981300000|2023-12-07 20:35:00|36110.8|36095.8|36117.3|36102.3|36118.3|36103.3|36104.3|36089.3|0
1701981600000|2023-12-07 20:40:00|36116.8|36101.8|36123.8|36108.8|36132.3|36117.3|36116.3|36101.3|0
1701981900000|2023-12-07 20:45:00|36122.3|36107.3|36123.8|36108.8|36133.3|36118.3|36118.3|36103.3|0
1701982200000|2023-12-07 20:50:00|36127.3|36112.3|36132.3|36117.3|36138.3|36123.3|36114.8|36099.8|0
1701982500000|2023-12-07 20:55:00|36131.8|36116.8|36122|36107|36140.3|36125.3|36116.7|36101.7|0
1701982800000|2023-12-07 21:00:00|36120|36105|36119|36104|36123|36108|36108.5|36093.5|0
1701983100000|2023-12-07 21:05:00|36119.5|36104.5|36124|36109|36125|36110|36119|36104|0
1701983400000|2023-12-07 21:10:00|36123.5|36108.5|36119.5|36104.5|36125|36110|36114|36099|0
1701983700000|2023-12-07 21:15:00|36119|36104|36124.5|36109.5|36129|36114|36114|36099|0
1701984000000|2023-12-07 21:20:00|36124|36109|36119.5|36104.5|36125.5|36110.5|36119.5|36104.5|0
1701984300000|2023-12-07 21:25:00|36120|36105|36112.5|36097.5|36121.5|36106.5|36110|36095|0
1701984600000|2023-12-07 21:30:00|36113|36098|36105.5|36090.5|36113|36098|36101.5|36086.5|0
1701984900000|2023-12-07 21:35:00|36105|36090|36100.5|36085.5|36109.5|36094.5|36100|36085|0
1701985200000|2023-12-07 21:40:00|36101|36086|36099|36084|36104.5|36089.5|36098|36083|0
1701985500000|2023-12-07 21:45:00|36100|36085|36101.5|36086.5|36103|36088|36098|36083|0
1701985800000|2023-12-07 21:50:00|36102|36087|36103.5|36088.5|36104.5|36089.5|36100.5|36085.5|0
1701986100000|2023-12-07 21:55:00|36103|36088|36101.4|36086.4|36104.5|36089.5|36099.5|36084.5|0
1701986400000|2023-12-07 22:00:00|36100.4|36085.4|36100|36085|36102|36087|36095.9|36080.9|0
1701986700000|2023-12-07 22:05:00|36099.8|36084.8|36106|36091|36106|36091|36099.8|36084.8|0
1701987000000|2023-12-07 22:10:00|36105.7|36090.7|36104.1|36089.1|36107.4|36092.4|36102.9|36087.9|0
1701987300000|2023-12-07 22:15:00|36105|36090|36107|36092|36107|36092|36105|36090|0
1701987600000|2023-12-07 22:20:00|36106.2|36091.2|36105.6|36090.6|36107.3|36092.3|36105.6|36090.6|0
1701987900000|2023-12-07 22:25:00|36105.9|36090.9|36105.7|36090.7|36105.9|36090.9|36104.2|36089.2|0
1701988200000|2023-12-07 22:30:00|36105.3|36090.3|36103.3|36088.3|36105.7|36090.7|36103.3|36088.3|0
1701988500000|2023-12-07 22:35:00|36103.4|36088.4|36105.2|36090.2|36105.2|36090.2|36103.4|36088.4|0
1701988800000|2023-12-07 22:40:00|36109.6|36094.6|36109.4|36094.4|36109.6|36094.6|36106.1|36091.1|0
1701989100000|2023-12-07 22:45:00|36109.7|36094.7|36107.6|36092.6|36109.7|36094.7|36106.5|36091.5|0
1701989400000|2023-12-07 22:50:00|36107.4|36092.4|36108.3|36093.3|36109.7|36094.7|36107.4|36092.4|0
1701989700000|2023-12-07 22:55:00|36109.7|36094.7|36110.8|36095.8|36112.7|36097.7|36108.3|36093.3|0
1701990000000|2023-12-07 23:00:00|36106.5|36091.5|36102|36087|36115|36100|36101|36086|0
1701990300000|2023-12-07 23:05:00|36101.5|36086.5|36099.5|36084.5|36102|36087|36098|36083|0
1701990600000|2023-12-07 23:10:00|36100|36085|36099.5|36084.5|36101.5|36086.5|36098|36083|0
1701990900000|2023-12-07 23:15:00|36100|36085|36099.5|36084.5|36101.5|36086.5|36098|36083|0
1701991200000|2023-12-07 23:20:00|36099|36084|36097|36082|36101.5|36086.5|36097|36082|0
1701991500000|2023-12-07 23:25:00|36097.5|36082.5|36097.5|36082.5|36102|36087|36097|36082|0
1701991800000|2023-12-07 23:30:00|36098|36083|36101.5|36086.5|36102|36087|36097.5|36082.5|0
1701992100000|2023-12-07 23:35:00|36101|36086|36102|36087|36104|36089|36100|36085|0
1701992400000|2023-12-07 23:40:00|36102.5|36087.5|36101|36086|36103.5|36088.5|36097|36082|0
1701992700000|2023-12-07 23:45:00|36100.5|36085.5|36098|36083|36101|36086|36097.5|36082.5|0
1701993000000|2023-12-07 23:50:00|36098.5|36083.5|36099|36084|36102|36087|36097|36082|0
1701993300000|2023-12-07 23:55:00|36099.5|36084.5|36100.5|36085.5|36102|36087|36098.5|36083.5|0
1701993600000|2023-12-08 00:00:00|36103|36088|36101|36086|36104.5|36089.5|36097|36082|0
1701993900000|2023-12-08 00:05:00|36101.5|36086.5|36105|36090|36106|36091|36099.5|36084.5|0
1701994200000|2023-12-08 00:10:00|36104|36089|36104|36089|36107|36092|36102.5|36087.5|0
1701994500000|2023-12-08 00:15:00|36104.5|36089.5|36102|36087|36104.5|36089.5|36098|36083|0
1701994800000|2023-12-08 00:20:00|36101.5|36086.5|36107|36092|36108|36093|36101|36086|0
1701995100000|2023-12-08 00:25:00|36107.5|36092.5|36113|36098|36114|36099|36106.5|36091.5|0
1701995400000|2023-12-08 00:30:00|36112|36097|36116|36101|36116|36101|36111|36096|0
1701995700000|2023-12-08 00:35:00|36115.5|36100.5|36123|36108|36124|36109|36113.5|36098.5|0
1701996000000|2023-12-08 00:40:00|36122.5|36107.5|36121|36106|36123.5|36108.5|36118|36103|0
1701996300000|2023-12-08 00:45:00|36120|36105|36119|36104|36120.5|36105.5|36116.5|36101.5|0
1701996600000|2023-12-08 00:50:00|36118.5|36103.5|36118|36103|36123|36108|36117|36102|0
1701996900000|2023-12-08 00:55:00|36118.5|36103.5|36121.5|36106.5|36123|36108|36118|36103|0
1701997200000|2023-12-08 01:00:00|36122|36107|36119|36104|36124|36109|36117|36102|0
1701997500000|2023-12-08 01:05:00|36119.5|36104.5|36120|36105|36122|36107|36119|36104|0
1701997800000|2023-12-08 01:10:00|36121|36106|36120|36105|36121|36106|36116.5|36101.5|0
1701998100000|2023-12-08 01:15:00|36120.5|36105.5|36113.5|36098.5|36122|36107|36113.5|36098.5|0
1701998400000|2023-12-08 01:20:00|36114|36099|36113.5|36098.5|36116|36101|36109.5|36094.5|0
1701998700000|2023-12-08 01:25:00|36113|36098|36114|36099|36115|36100|36110.5|36095.5|0
1701999000000|2023-12-08 01:30:00|36113.5|36098.5|36110|36095|36115|36100|36103|36088|0
1701999300000|2023-12-08 01:35:00|36110.5|36095.5|36120.5|36105.5|36122|36107|36109.5|36094.5|0
1701999600000|2023-12-08 01:40:00|36120|36105|36111|36096|36122.5|36107.5|36111|36096|0
1701999900000|2023-12-08 01:45:00|36111.5|36096.5|36107|36092|36112.5|36097.5|36107|36092|0
1702000200000|2023-12-08 01:50:00|36106.5|36091.5|36107.5|36092.5|36112|36097|36106|36091|0
1702000500000|2023-12-08 01:55:00|36107|36092|36108|36093|36110|36095|36103|36088|0
1702000800000|2023-12-08 02:00:00|36107.5|36092.5|36108.5|36093.5|36110.5|36095.5|36106.5|36091.5|0
1702001100000|2023-12-08 02:05:00|36108|36093|36113.5|36098.5|36115.5|36100.5|36108|36093|0
1702001400000|2023-12-08 02:10:00|36113|36098|36115.5|36100.5|36118|36103|36112.5|36097.5|0
1702001700000|2023-12-08 02:15:00|36115|36100|36120.5|36105.5|36121.5|36106.5|36115|36100|0
1702002000000|2023-12-08 02:20:00|36120|36105|36119|36104|36121.5|36106.5|36118|36103|0
1702002300000|2023-12-08 02:25:00|36119.5|36104.5|36125.5|36110.5|36125.5|36110.5|36118.5|36103.5|0
1702002600000|2023-12-08 02:30:00|36125|36110|36126|36111|36129.5|36114.5|36124|36109|0
1702002900000|2023-12-08 02:35:00|36125.5|36110.5|36127.5|36112.5|36128.5|36113.5|36123|36108|0
1702003200000|2023-12-08 02:40:00|36128|36113|36134|36119|36135|36120|36125.5|36110.5|0
1702003500000|2023-12-08 02:45:00|36133.5|36118.5|36134.5|36119.5|36136|36121|36132|36117|0
1702003800000|2023-12-08 02:50:00|36134|36119|36134.5|36119.5|36136|36121|36132.5|36117.5|0
1702004100000|2023-12-08 02:55:00|36134|36119|36136.5|36121.5|36137|36122|36132|36117|0
1702004400000|2023-12-08 03:00:00|36136|36121|36133.5|36118.5|36136.5|36121.5|36133.5|36118.5|0
1702004700000|2023-12-08 03:05:00|36134|36119|36133.5|36118.5|36135|36120|36130|36115|0
1702005000000|2023-12-08 03:10:00|36133|36118|36137.5|36122.5|36138|36123|36132.5|36117.5|0
1702005300000|2023-12-08 03:15:00|36137|36122|36136|36121|36140|36125|36136|36121|0
1702005600000|2023-12-08 03:20:00|36136.5|36121.5|36137|36122|36140.5|36125.5|36136|36121|0
1702005900000|2023-12-08 03:25:00|36137.5|36122.5|36137.5|36122.5|36139.5|36124.5|36136|36121|0
1702006200000|2023-12-08 03:30:00|36137|36122|36139|36124|36140.5|36125.5|36137|36122|0
1702006500000|2023-12-08 03:35:00|36139.5|36124.5|36139|36124|36140.5|36125.5|36137.5|36122.5|0
1702006800000|2023-12-08 03:40:00|36138.5|36123.5|36134|36119|36139|36124|36133|36118|0
1702007100000|2023-12-08 03:45:00|36133.5|36118.5|36136|36121|36138|36123|36133.5|36118.5|0
1702007400000|2023-12-08 03:50:00|36137|36122|36138|36123|36139|36124|36135|36120|0
1702007700000|2023-12-08 03:55:00|36139|36124|36143.5|36128.5|36144|36129|36138|36123|0
1702008000000|2023-12-08 04:00:00|36143|36128|36142.5|36127.5|36144|36129|36139|36124|0
1702008300000|2023-12-08 04:05:00|36143|36128|36143.5|36128.5|36143.5|36128.5|36140|36125|0
1702008600000|2023-12-08 04:10:00|36143|36128|36146|36131|36147|36132|36142|36127|0
1702008900000|2023-12-08 04:15:00|36146.5|36131.5|36146|36131|36147|36132|36145|36130|0
1702009200000|2023-12-08 04:20:00|36145.5|36130.5|36143|36128|36146|36131|36141.5|36126.5|0
1702009500000|2023-12-08 04:25:00|36144|36129|36142|36127|36144|36129|36142|36127|0
1702009800000|2023-12-08 04:30:00|36142.5|36127.5|36142|36127|36142.5|36127.5|36140|36125|0
1702010100000|2023-12-08 04:35:00|36141.5|36126.5|36143.5|36128.5|36144|36129|36140|36125|0
1702010400000|2023-12-08 04:40:00|36144|36129|36140.5|36125.5|36144|36129|36140.5|36125.5|0
1702010700000|2023-12-08 04:45:00|36140|36125|36143.5|36128.5|36143.5|36128.5|36140|36125|0
1702011000000|2023-12-08 04:50:00|36143|36128|36143|36128|36144|36129|36142|36127|0
1702011300000|2023-12-08 04:55:00|36142.5|36127.5|36146|36131|36146|36131|36141.5|36126.5|0
1702011600000|2023-12-08 05:00:00|36147|36132|36147|36132|36147.5|36132.5|36144|36129|0
1702011900000|2023-12-08 05:05:00|36146.5|36131.5|36145|36130|36149|36134|36143|36128|0
1702012200000|2023-12-08 05:10:00|36144.5|36129.5|36147|36132|36148|36133|36144.5|36129.5|0
1702012500000|2023-12-08 05:15:00|36146|36131|36146.5|36131.5|36149|36134|36145|36130|0
1702012800000|2023-12-08 05:20:00|36146|36131|36139.5|36124.5|36147|36132|36139.5|36124.5|0
1702013100000|2023-12-08 05:25:00|36139|36124|36138|36123|36139.5|36124.5|36135|36120|0
1702013400000|2023-12-08 05:30:00|36137.5|36122.5|36136|36121|36138|36123|36134|36119|0
1702013700000|2023-12-08 05:35:00|36135.5|36120.5|36132|36117|36136|36121|36131|36116|0
1702014000000|2023-12-08 05:40:00|36132.5|36117.5|36138.5|36123.5|36139|36124|36131|36116|0
1702014300000|2023-12-08 05:45:00|36138|36123|36137|36122|36140.5|36125.5|36136|36121|0
1702014600000|2023-12-08 05:50:00|36136.5|36121.5|36139|36124|36139.5|36124.5|36135|36120|0
1702014900000|2023-12-08 05:55:00|36138.5|36123.5|36136.5|36121.5|36139|36124|36135|36120|0
1702015200000|2023-12-08 06:00:00|36137|36122|36139.5|36124.5|36140|36125|36134|36119|0
1702015500000|2023-12-08 06:05:00|36139|36124|36136|36121|36139.5|36124.5|36135|36120|0
1702015800000|2023-12-08 06:10:00|36136.5|36121.5|36138|36123|36140.5|36125.5|36136|36121|0
1702016100000|2023-12-08 06:15:00|36138.5|36123.5|36137.5|36122.5|36138.5|36123.5|36135.5|36120.5|0
1702016400000|2023-12-08 06:20:00|36137|36122|36140|36125|36140.5|36125.5|36136.5|36121.5|0
1702016700000|2023-12-08 06:25:00|36139.5|36124.5|36138|36123|36141|36126|36136|36121|0
1702017000000|2023-12-08 06:30:00|36137.5|36122.5|36135|36120|36138|36123|36133|36118|0
1702017300000|2023-12-08 06:35:00|36135.5|36120.5|36136|36121|36138|36123|36133|36118|0
1702017600000|2023-12-08 06:40:00|36136.5|36121.5|36135|36120|36138|36123|36135|36120|0
1702017900000|2023-12-08 06:45:00|36134.5|36119.5|36135.5|36120.5|36136.5|36121.5|36134|36119|0
1702018200000|2023-12-08 06:50:00|36135|36120|36135|36120|36136.5|36121.5|36133|36118|0
1702018500000|2023-12-08 06:55:00|36134.5|36119.5|36137|36122|36137|36122|36132|36117|0
1702018800000|2023-12-08 07:00:00|36138|36123|36128|36113|36138|36123|36125.5|36110.5|0
1702019100000|2023-12-08 07:05:00|36128.5|36113.5|36133|36118|36135|36120|36127.5|36112.5|0
1702019400000|2023-12-08 07:10:00|36131.5|36116.5|36131|36116|36134.5|36119.5|36130|36115|0
1702019700000|2023-12-08 07:15:00|36131.5|36116.5|36123.5|36108.5|36131.5|36116.5|36122.5|36107.5|0
1702020000000|2023-12-08 07:20:00|36124|36109|36128|36113|36130|36115|36122.5|36107.5|0
1702020300000|2023-12-08 07:25:00|36127.5|36112.5|36122.5|36107.5|36129|36114|36120.5|36105.5|0
1702020600000|2023-12-08 07:30:00|36124.5|36109.5|36120|36105|36124.5|36109.5|36118|36103|0
1702020900000|2023-12-08 07:35:00|36120.5|36105.5|36115|36100|36122|36107|36115|36100|0
1702021200000|2023-12-08 07:40:00|36114.5|36099.5|36114|36099|36117|36102|36114|36099|0
1702021500000|2023-12-08 07:45:00|36114.5|36099.5|36113|36098|36118|36103|36112.5|36097.5|0
1702021800000|2023-12-08 07:50:00|36114|36099|36114|36099|36116|36101|36112.5|36097.5|0
1702022100000|2023-12-08 07:55:00|36114.5|36099.5|36104|36089|36117|36102|36104|36089|0
1702022400000|2023-12-08 08:00:00|36102.5|36087.5|36090.5|36075.5|36110|36095|36087.5|36072.5|0
1702022700000|2023-12-08 08:05:00|36091.5|36076.5|36089|36074|36094.5|36079.5|36084|36069|0
1702023000000|2023-12-08 08:10:00|36088|36073|36088|36073|36095|36080|36085|36070|0
1702023300000|2023-12-08 08:15:00|36088.5|36073.5|36099.5|36084.5|36100.5|36085.5|36087|36072|0
1702023600000|2023-12-08 08:20:00|36100|36085|36103|36088|36106|36091|36096|36081|0
1702023900000|2023-12-08 08:25:00|36102.5|36087.5|36106|36091|36109|36094|36098|36083|0
1702024200000|2023-12-08 08:30:00|36106.5|36091.5|36117.5|36102.5|36118|36103|36104|36089|0
1702024500000|2023-12-08 08:35:00|36118|36103|36118|36103|36123.5|36108.5|36117|36102|0
1702024800000|2023-12-08 08:40:00|36117.5|36102.5|36120|36105|36121|36106|36114|36099|0
1702025100000|2023-12-08 08:45:00|36120.5|36105.5|36116.5|36101.5|36121|36106|36114.5|36099.5|0
1702025400000|2023-12-08 08:50:00|36116|36101|36116.5|36101.5|36118|36103|36107|36092|0
1702025700000|2023-12-08 08:55:00|36116|36101|36126.5|36111.5|36128|36113|36112|36097|0
1702026000000|2023-12-08 09:00:00|36125|36110|36132|36117|36132.5|36117.5|36122.5|36107.5|0
1702026300000|2023-12-08 09:05:00|36131.5|36116.5|36135|36120|36136|36121|36127|36112|0
1702026600000|2023-12-08 09:10:00|36134|36119|36142|36127|36143|36128|36133|36118|0
1702026900000|2023-12-08 09:15:00|36141.5|36126.5|36153.5|36138.5|36155|36140|36141|36126|0
1702027200000|2023-12-08 09:20:00|36153|36138|36148.5|36133.5|36157.5|36142.5|36143.5|36128.5|0
1702027500000|2023-12-08 09:25:00|36148|36133|36141|36126|36148|36133|36140.5|36125.5|0
1702027800000|2023-12-08 09:30:00|36140.5|36125.5|36137.5|36122.5|36145.5|36130.5|36136|36121|0
1702028100000|2023-12-08 09:35:00|36136.5|36121.5|36136.5|36121.5|36139.5|36124.5|36132|36117|0
1702028400000|2023-12-08 09:40:00|36136|36121|36139|36124|36140.5|36125.5|36132|36117|0
1702028700000|2023-12-08 09:45:00|36139.5|36124.5|36135.5|36120.5|36142.5|36127.5|36135.5|36120.5|0
1702029000000|2023-12-08 09:50:00|36135|36120|36138.5|36123.5|36139|36124|36132|36117|0
1702029300000|2023-12-08 09:55:00|36138|36123|36138|36123|36138.5|36123.5|36135|36120|0
1702029600000|2023-12-08 10:00:00|36137|36122|36144.5|36129.5|36145.5|36130.5|36135|36120|0
1702029900000|2023-12-08 10:05:00|36144|36129|36135.5|36120.5|36146|36131|36135|36120|0
1702030200000|2023-12-08 10:10:00|36139.5|36124.5|36149.5|36134.5|36151|36136|36139|36124|0
1702030500000|2023-12-08 10:15:00|36149|36134|36151|36136|36152|36137|36148.5|36133.5|0
1702030800000|2023-12-08 10:20:00|36151.5|36136.5|36156|36141|36156.5|36141.5|36149.5|36134.5|0
1702031100000|2023-12-08 10:25:00|36157.5|36142.5|36161|36146|36162|36147|36154|36139|0
1702031400000|2023-12-08 10:30:00|36160|36145|36164|36149|36164.5|36149.5|36157.5|36142.5|0
1702031700000|2023-12-08 10:35:00|36163.5|36148.5|36162|36147|36163.5|36148.5|36159.5|36144.5|0
1702032000000|2023-12-08 10:40:00|36161.5|36146.5|36158.5|36143.5|36165|36150|36157|36142|0
1702032300000|2023-12-08 10:45:00|36158|36143|36161.5|36146.5|36163.5|36148.5|36157.5|36142.5|0
1702032600000|2023-12-08 10:50:00|36162|36147|36160|36145|36162.5|36147.5|36154.5|36139.5|0
1702032900000|2023-12-08 10:55:00|36159.5|36144.5|36151.5|36136.5|36159.5|36144.5|36151.5|36136.5|0
1702033200000|2023-12-08 11:00:00|36152|36137|36147|36132|36155|36140|36146|36131|0
1702033500000|2023-12-08 11:05:00|36148|36133|36151|36136|36151|36136|36146|36131|0
1702033800000|2023-12-08 11:10:00|36150.5|36135.5|36146.5|36131.5|36151|36136|36146|36131|0
1702034100000|2023-12-08 11:15:00|36147|36132|36143.5|36128.5|36147|36132|36140.5|36125.5|0
1702034400000|2023-12-08 11:20:00|36144|36129|36143|36128|36149.5|36134.5|36142|36127|0
1702034700000|2023-12-08 11:25:00|36142.5|36127.5|36142|36127|36143|36128|36136|36121|0
1702035000000|2023-12-08 11:30:00|36142.5|36127.5|36144.5|36129.5|36147|36132|36141|36126|0
1702035300000|2023-12-08 11:35:00|36144|36129|36120.5|36105.5|36144|36129|36119|36104|0
1702035600000|2023-12-08 11:40:00|36121|36106|36118|36103|36124|36109|36118|36103|0
1702035900000|2023-12-08 11:45:00|36119|36104|36105|36090|36119|36104|36104.5|36089.5|0
1702036200000|2023-12-08 11:50:00|36105.5|36090.5|36099.5|36084.5|36109|36094|36094|36079|0
1702036500000|2023-12-08 11:55:00|36099|36084|36095|36080|36099.5|36084.5|36087|36072|0
1702036800000|2023-12-08 12:00:00|36099|36084|36084|36069|36104|36089|36084|36069|0
1702037100000|2023-12-08 12:05:00|36084.5|36069.5|36090|36075|36092|36077|36078.5|36063.5|0
1702037400000|2023-12-08 12:10:00|36089.5|36074.5|36069.5|36054.5|36092|36077|36069.5|36054.5|0
1702037700000|2023-12-08 12:15:00|36070.5|36055.5|36076|36061|36081|36066|36068|36053|0
1702038000000|2023-12-08 12:20:00|36076.5|36061.5|36078|36063|36081|36066|36072|36057|0
1702038300000|2023-12-08 12:25:00|36078.5|36063.5|36094|36079|36094|36079|36078.5|36063.5|0
1702038600000|2023-12-08 12:30:00|36095|36080|36087.5|36072.5|36095|36080|36086|36071|0
1702038900000|2023-12-08 12:35:00|36087|36072|36087|36072|36088|36073|36082.5|36067.5|0
1702039200000|2023-12-08 12:40:00|36087.5|36072.5|36071|36056|36088|36073|36070|36055|0
1702039500000|2023-12-08 12:45:00|36071.5|36056.5|36082.5|36067.5|36085|36070|36071.5|36056.5|0
1702039800000|2023-12-08 12:50:00|36082|36067|36078|36063|36082.5|36067.5|36077|36062|0
1702040100000|2023-12-08 12:55:00|36077.5|36062.5|36074|36059|36079|36064|36072|36057|0
1702040400000|2023-12-08 13:00:00|36076|36061|36065|36050|36076.5|36061.5|36062|36047|0
1702040700000|2023-12-08 13:05:00|36064|36049|36053.5|36038.5|36065|36050|36050|36035|0
1702041000000|2023-12-08 13:10:00|36054|36039|36060|36045|36063|36048|36048|36033|0
1702041300000|2023-12-08 13:15:00|36061|36046|36058|36043|36061|36046|36056.5|36041.5|0
1702041600000|2023-12-08 13:20:00|36058.5|36043.5|36079|36064|36080.5|36065.5|36057.5|36042.5|0
1702041900000|2023-12-08 13:25:00|36077.5|36062.5|36068|36053|36083.5|36068.5|36064|36049|0
1702042200000|2023-12-08 13:30:00|36068.5|36053.5|36001.5|35986.5|36077|36062|35973.5|35958.5|0
1702042500000|2023-12-08 13:35:00|35999|35984|36064|36049|36065|36050|35996.5|35981.5|0
1702042800000|2023-12-08 13:40:00|36063|36048|36111|36096|36113|36098|36057.5|36042.5|0
1702043100000|2023-12-08 13:45:00|36109|36094|36099|36084|36121|36106|36092.5|36077.5|0
1702043400000|2023-12-08 13:50:00|36101|36086|36092.5|36077.5|36110.5|36095.5|36091|36076|0
1702043700000|2023-12-08 13:55:00|36092|36077|36073.5|36058.5|36093.5|36078.5|36072|36057|0
1702044000000|2023-12-08 14:00:00|36075.5|36060.5|36066.5|36051.5|36093.5|36078.5|36063.5|36048.5|0
1702044300000|2023-12-08 14:05:00|36067.5|36052.5|36084|36069|36087.5|36072.5|36060.5|36045.5|0
1702044600000|2023-12-08 14:10:00|36083|36068|36060.5|36045.5|36084|36069|36059|36044|0
1702044900000|2023-12-08 14:15:00|36059.5|36044.5|36062.5|36047.5|36071|36056|36056.5|36041.5|0
1702045200000|2023-12-08 14:20:00|36063|36048|36072.5|36057.5|36073.5|36058.5|36060.5|36045.5|0
1702045500000|2023-12-08 14:25:00|36070.5|36055.5|36103.5|36088.5|36104.5|36089.5|36048.5|36033.5|0
1702045800000|2023-12-08 14:30:00|36104|36089|36111.5|36096.5|36120.5|36105.5|36068.5|36053.5|0
1702046100000|2023-12-08 14:35:00|36118|36103|36095|36080|36118|36103|36091.5|36076.5|0
1702046400000|2023-12-08 14:40:00|36096.5|36081.5|36153.5|36138.5|36153.5|36138.5|36093|36078|0
1702046700000|2023-12-08 14:45:00|36154|36139|36184.6|36169.6|36192.6|36177.6|36136|36121|0
1702047000000|2023-12-08 14:50:00|36187.3|36172.3|36159.8|36144.8|36204.3|36189.3|36158.3|36143.3|0
1702047300000|2023-12-08 14:55:00|36160.8|36145.8|36145.3|36130.3|36164.3|36149.3|36135.3|36120.3|0
1702047600000|2023-12-08 15:00:00|36145.8|36130.8|36211.8|36196.8|36223.3|36208.3|36145.8|36130.8|0
1702047900000|2023-12-08 15:05:00|36208.3|36193.3|36210.8|36195.8|36211.3|36196.3|36189.8|36174.8|0
1702048200000|2023-12-08 15:10:00|36210.3|36195.3|36237.8|36222.8|36237.8|36222.8|36204.8|36189.8|0
1702048500000|2023-12-08 15:15:00|36238.8|36223.8|36245.8|36230.8|36266.8|36251.8|36228.8|36213.8|0
1702048800000|2023-12-08 15:20:00|36246.8|36231.8|36229.3|36214.3|36247.8|36232.8|36226.8|36211.8|0
1702049100000|2023-12-08 15:25:00|36230.8|36215.8|36218.3|36203.3|36230.8|36215.8|36212.8|36197.8|0
1702049400000|2023-12-08 15:30:00|36220.8|36205.8|36202.3|36187.3|36227.8|36212.8|36202.3|36187.3|0
1702049700000|2023-12-08 15:35:00|36201.8|36186.8|36179.8|36164.8|36202.8|36187.8|36159.8|36144.8|0
1702050000000|2023-12-08 15:40:00|36179.3|36164.3|36191.3|36176.3|36196.8|36181.8|36172.3|36157.3|0
1702050300000|2023-12-08 15:45:00|36189.8|36174.8|36181.8|36166.8|36189.8|36174.8|36169.8|36154.8|0
1702050600000|2023-12-08 15:50:00|36182.3|36167.3|36238.8|36223.8|36239.8|36224.8|36178.8|36163.8|0
1702050900000|2023-12-08 15:55:00|36239.8|36224.8|36247.3|36232.3|36249.8|36234.8|36226.8|36211.8|0
1702051200000|2023-12-08 16:00:00|36247.8|36232.8|36227.3|36212.3|36252.3|36237.3|36220.8|36205.8|0
1702051500000|2023-12-08 16:05:00|36223.8|36208.8|36195.3|36180.3|36223.8|36208.8|36186.8|36171.8|0
1702051800000|2023-12-08 16:10:00|36195.8|36180.8|36167.3|36152.3|36195.8|36180.8|36157.8|36142.8|0
1702052100000|2023-12-08 16:15:00|36168.3|36153.3|36132.3|36117.3|36168.3|36153.3|36125.3|36110.3|0
1702052400000|2023-12-08 16:20:00|36133.8|36118.8|36125.8|36110.8|36134.8|36119.8|36116.8|36101.8|0
1702052700000|2023-12-08 16:25:00|36128.3|36113.3|36146.3|36131.3|36151.3|36136.3|36120.8|36105.8|0
1702053000000|2023-12-08 16:30:00|36145.8|36130.8|36148.8|36133.8|36166.8|36151.8|36142.8|36127.8|0
1702053300000|2023-12-08 16:35:00|36149.8|36134.8|36122.3|36107.3|36161.3|36146.3|36107.8|36092.8|0
1702053600000|2023-12-08 16:40:00|36122.8|36107.8|36122.8|36107.8|36122.8|36107.8|36108.8|36093.8|0
1702053900000|2023-12-08 16:45:00|36123.8|36108.8|36125.3|36110.3|36127.8|36112.8|36111.8|36096.8|0
1702054200000|2023-12-08 16:50:00|36126.8|36111.8|36128.8|36113.8|36134.8|36119.8|36111.8|36096.8|0
1702054500000|2023-12-08 16:55:00|36127.8|36112.8|36129.8|36114.8|36143.8|36128.8|36123.3|36108.3|0
1702054800000|2023-12-08 17:00:00|36127.3|36112.3|36124.8|36109.8|36137.8|36122.8|36115.3|36100.3|0
1702055100000|2023-12-08 17:05:00|36124.3|36109.3|36120.8|36105.8|36131.3|36116.3|36113.8|36098.8|0
1702055400000|2023-12-08 17:10:00|36121.3|36106.3|36100.3|36085.3|36123.3|36108.3|36099.3|36084.3|0
1702055700000|2023-12-08 17:15:00|36101.8|36086.8|36136.8|36121.8|36137.8|36122.8|36083.8|36068.8|0
1702056000000|2023-12-08 17:20:00|36140.8|36125.8|36147.8|36132.8|36152.8|36137.8|36134.8|36119.8|0
1702056300000|2023-12-08 17:25:00|36146.8|36131.8|36161.8|36146.8|36164.8|36149.8|36144.8|36129.8|0
1702056600000|2023-12-08 17:30:00|36162.3|36147.3|36157.8|36142.8|36167.3|36152.3|36144.8|36129.8|0
1702056900000|2023-12-08 17:35:00|36158.8|36143.8|36163.8|36148.8|36164.8|36149.8|36150.3|36135.3|0
1702057200000|2023-12-08 17:40:00|36162.8|36147.8|36164.8|36149.8|36172.3|36157.3|36153.8|36138.8|0
1702057500000|2023-12-08 17:45:00|36162.8|36147.8|36175.8|36160.8|36180.3|36165.3|36162.8|36147.8|0
1702057800000|2023-12-08 17:50:00|36177.3|36162.3|36182.8|36167.8|36186.3|36171.3|36166.3|36151.3|0
1702058100000|2023-12-08 17:55:00|36182.3|36167.3|36179.8|36164.8|36186.8|36171.8|36172.3|36157.3|0
1702058400000|2023-12-08 18:00:00|36182.3|36167.3|36179.8|36164.8|36188.8|36173.8|36168.8|36153.8|0
1702058700000|2023-12-08 18:05:00|36180.3|36165.3|36186.8|36171.8|36195.8|36180.8|36177.8|36162.8|0
1702059000000|2023-12-08 18:10:00|36187.8|36172.8|36214.3|36199.3|36214.8|36199.8|36187.8|36172.8|0
1702059300000|2023-12-08 18:15:00|36211.8|36196.8|36210.3|36195.3|36215.8|36200.8|36197.8|36182.8|0
1702059600000|2023-12-08 18:20:00|36209.8|36194.8|36212.8|36197.8|36216.8|36201.8|36203.8|36188.8|0
1702059900000|2023-12-08 18:25:00|36213.8|36198.8|36217.8|36202.8|36227.8|36212.8|36206.8|36191.8|0
1702060200000|2023-12-08 18:30:00|36219.8|36204.8|36217|36202|36221.8|36206.8|36203.8|36188.8|0
1702060500000|2023-12-08 18:35:00|36217.5|36202.5|36212.5|36197.5|36223.5|36208.5|36208|36193|0
1702060800000|2023-12-08 18:40:00|36212|36197|36190|36175|36212.5|36197.5|36188.5|36173.5|0
1702061100000|2023-12-08 18:45:00|36191|36176|36206.5|36191.5|36208|36193|36186.5|36171.5|0
1702061400000|2023-12-08 18:50:00|36208.5|36193.5|36213|36198|36214|36199|36204.5|36189.5|0
1702061700000|2023-12-08 18:55:00|36213.5|36198.5|36206.5|36191.5|36215.5|36200.5|36204.5|36189.5|0
1702062000000|2023-12-08 19:00:00|36208.5|36193.5|36222|36207|36223|36208|36202.5|36187.5|0
1702062300000|2023-12-08 19:05:00|36223.5|36208.5|36219.5|36204.5|36225.5|36210.5|36216.5|36201.5|0
1702062600000|2023-12-08 19:10:00|36220|36205|36222.5|36207.5|36233.5|36218.5|36219.5|36204.5|0
1702062900000|2023-12-08 19:15:00|36224|36209|36230.5|36215.5|36233.5|36218.5|36216.5|36201.5|0
1702063200000|2023-12-08 19:20:00|36229|36214|36226.5|36211.5|36233.5|36218.5|36220|36205|0
1702063500000|2023-12-08 19:25:00|36226|36211|36233|36218|36238.5|36223.5|36224.5|36209.5|0
1702063800000|2023-12-08 19:30:00|36233.5|36218.5|36238|36223|36246|36231|36232|36217|0
1702064100000|2023-12-08 19:35:00|36239|36224|36240.5|36225.5|36242|36227|36224|36209|0
1702064400000|2023-12-08 19:40:00|36241|36226|36253.5|36238.5|36263.5|36248.5|36239|36224|0
1702064700000|2023-12-08 19:45:00|36254|36239|36260.5|36245.5|36264|36249|36242|36227|0
1702065000000|2023-12-08 19:50:00|36259.5|36244.5|36262.5|36247.5|36269|36254|36257.5|36242.5|0
1702065300000|2023-12-08 19:55:00|36264|36249|36264|36249|36265.5|36250.5|36254|36239|0
1702065600000|2023-12-08 20:00:00|36265|36250|36264.5|36249.5|36273|36258|36259.5|36244.5|0
1702065900000|2023-12-08 20:05:00|36265|36250|36261.5|36246.5|36270|36255|36243|36228|0
1702066200000|2023-12-08 20:10:00|36262|36247|36265|36250|36265|36250|36249.5|36234.5|0
1702066500000|2023-12-08 20:15:00|36264|36249|36263|36248|36277|36262|36260|36245|0
1702066800000|2023-12-08 20:20:00|36262.5|36247.5|36259.5|36244.5|36267|36252|36252|36237|0
1702067100000|2023-12-08 20:25:00|36260.5|36245.5|36278|36263|36284|36269|36259|36244|0
1702067400000|2023-12-08 20:30:00|36279|36264|36266.5|36251.5|36279|36264|36257|36242|0
1702067700000|2023-12-08 20:35:00|36266|36251|36294.5|36279.5|36297|36282|36263|36248|0
1702068000000|2023-12-08 20:40:00|36295|36280|36290|36275|36295.5|36280.5|36280|36265|0
1702068300000|2023-12-08 20:45:00|36289.5|36274.5|36278|36263|36301|36286|36278|36263|0
1702068600000|2023-12-08 20:50:00|36277|36262|36267|36252|36286.5|36271.5|36259|36244|0
1702068900000|2023-12-08 20:55:00|36268|36253|36245|36230|36271.5|36256.5|36240|36225|0
1702069200000|2023-12-08 21:00:00|36244|36229|36233|36218|36248.5|36233.5|36228|36213|0
1702069500000|2023-12-08 21:05:00|36232|36217|36226.5|36211.5|36235|36220|36225|36210|0
1702069800000|2023-12-08 21:10:00|36227|36212|36231|36216|36233|36218|36225|36210|0
1702070100000|2023-12-08 21:15:00|36232|36217|36238|36223|36241.5|36226.5|36231|36216|0
1702070400000|2023-12-08 21:20:00|36237.5|36222.5|36237.5|36222.5|36241|36226|36235.5|36220.5|0
1702070700000|2023-12-08 21:25:00|36238|36223|36247|36232|36247|36232|36238|36223|0
1702071000000|2023-12-08 21:30:00|36246.5|36231.5|36248|36233|36250.5|36235.5|36244.5|36229.5|0
1702071300000|2023-12-08 21:35:00|36248.5|36233.5|36243.5|36228.5|36248.5|36233.5|36243.5|36228.5|0
1702071600000|2023-12-08 21:40:00|36244|36229|36243|36228|36248.5|36233.5|36242|36227|0
1702071900000|2023-12-08 21:45:00|36242.5|36227.5|36247|36232|36248|36233|36241.5|36226.5|0
1702072200000|2023-12-08 21:50:00|36246.5|36231.5|36251.5|36236.5|36252|36237|36245.5|36230.5|0
1702072500000|2023-12-08 21:55:00|36251|36236|36251.2|36236.2|36252.5|36237.5|36248|36233|0
1702106700000|2023-12-09 07:25:00|36251.3|36236.3|36251.3|36236.3|36251.3|36236.3|36251.3|36236.3|0
1702107900000|2023-12-09 07:45:00|36252.3|36237.3|36253.3|36238.3|36253.3|36238.3|36252.3|36237.3|0
1702133400000|2023-12-09 14:50:00|36252.3|36237.3|36253.3|36238.3|36253.3|36238.3|36252.3|36237.3|0
1702169100000|2023-12-10 00:45:00|36256.4|36241.4|36256.4|36241.4|36256.4|36241.4|36256.4|36241.4|0
1702170000000|2023-12-10 01:00:00|36250.3|36235.3|36250.3|36235.3|36250.3|36235.3|36250.3|36235.3|0
1702191000000|2023-12-10 06:50:00|36249.3|36234.3|36250.3|36235.3|36250.3|36235.3|36249.3|36234.3|0
1702205100000|2023-12-10 10:45:00|36250.2|36235.2|36250.2|36235.2|36250.2|36235.2|36250.2|36235.2|0
1702230000000|2023-12-10 17:40:00|36250.1|36235.1|36250.1|36235.1|36250.1|36235.1|36250.1|36235.1|0
1702235700000|2023-12-10 19:15:00|36251.1|36236.1|36251.1|36236.1|36251.1|36236.1|36251.1|36236.1|0
1702247100000|2023-12-10 22:25:00|36254.2|36239.2|36254.2|36239.2|36254.2|36239.2|36254.2|36239.2|0
1702249200000|2023-12-10 23:00:00|36250.9|36235.9|36267.6|36252.6|36270.1|36255.1|36250.9|36235.9|0
1702249500000|2023-12-10 23:05:00|36267.1|36252.1|36273.6|36258.6|36275.6|36260.6|36266.1|36251.1|0
1702249800000|2023-12-10 23:10:00|36274.6|36259.6|36278.6|36263.6|36289.6|36274.6|36273.6|36258.6|0
1702250100000|2023-12-10 23:15:00|36279.1|36264.1|36284.1|36269.1|36291.6|36276.6|36279.1|36264.1|0
1702250400000|2023-12-10 23:20:00|36283.6|36268.6|36292.6|36277.6|36294.1|36279.1|36282.1|36267.1|0
1702250700000|2023-12-10 23:25:00|36293.1|36278.1|36287.1|36272.1|36294.6|36279.6|36284.6|36269.6|0
1702251000000|2023-12-10 23:30:00|36285.6|36270.6|36279.6|36264.6|36286.6|36271.6|36278.1|36263.1|0
1702251300000|2023-12-10 23:35:00|36280.1|36265.1|36274.6|36259.6|36282.6|36267.6|36273.6|36258.6|0
1702251600000|2023-12-10 23:40:00|36275.6|36260.6|36271.6|36256.6|36275.6|36260.6|36271.6|36256.6|0
1702251900000|2023-12-10 23:45:00|36271.1|36256.1|36271.6|36256.6|36272.6|36257.6|36267.6|36252.6|0
1702252200000|2023-12-10 23:50:00|36272.1|36257.1|36271.6|36256.6|36273.6|36258.6|36270.6|36255.6|0
1702252500000|2023-12-10 23:55:00|36272.1|36257.1|36274.6|36259.6|36278.6|36263.6|36272.1|36257.1|0
1702252800000|2023-12-11 00:00:00|36272.6|36257.6|36277.6|36262.6|36278.6|36263.6|36268.6|36253.6|0
1702253100000|2023-12-11 00:05:00|36278.1|36263.1|36282.6|36267.6|36287.6|36272.6|36277.1|36262.1|0
1702253400000|2023-12-11 00:10:00|36283.1|36268.1|36286.6|36271.6|36287.6|36272.6|36281.6|36266.6|0
1702253700000|2023-12-11 00:15:00|36286.1|36271.1|36288.6|36273.6|36289.6|36274.6|36283.6|36268.6|0
1702254000000|2023-12-11 00:20:00|36289.1|36274.1|36291.6|36276.6|36296.6|36281.6|36288.1|36273.1|0
1702254300000|2023-12-11 00:25:00|36292.1|36277.1|36279.6|36264.6|36293.1|36278.1|36277.6|36262.6|0
1702254600000|2023-12-11 00:30:00|36280.1|36265.1|36277.1|36262.1|36282.1|36267.1|36276.1|36261.1|0
1702254900000|2023-12-11 00:35:00|36276.6|36261.6|36278.1|36263.1|36280.1|36265.1|36276.1|36261.1|0
1702255200000|2023-12-11 00:40:00|36278.6|36263.6|36274.6|36259.6|36279.1|36264.1|36273.1|36258.1|0
1702255500000|2023-12-11 00:45:00|36275.1|36260.1|36274.6|36259.6|36279.6|36264.6|36274.6|36259.6|0
1702255800000|2023-12-11 00:50:00|36275.1|36260.1|36269.6|36254.6|36275.6|36260.6|36269.1|36254.1|0
1702256100000|2023-12-11 00:55:00|36270.1|36255.1|36274.1|36259.1|36278.6|36263.6|36269.6|36254.6|0
1702256400000|2023-12-11 01:00:00|36274.6|36259.6|36264.6|36249.6|36274.6|36259.6|36263.1|36248.1|0
1702256700000|2023-12-11 01:05:00|36265.1|36250.1|36270.6|36255.6|36271.1|36256.1|36263.6|36248.6|0
1702257000000|2023-12-11 01:10:00|36271.1|36256.1|36271.1|36256.1|36272.1|36257.1|36267.1|36252.1|0
1702257300000|2023-12-11 01:15:00|36269.6|36254.6|36260.6|36245.6|36269.6|36254.6|36257.6|36242.6|0
1702257600000|2023-12-11 01:20:00|36261.1|36246.1|36272.1|36257.1|36273.1|36258.1|36261.1|36246.1|0
1702257900000|2023-12-11 01:25:00|36272.6|36257.6|36268.1|36253.1|36273.6|36258.6|36267.6|36252.6|0
1702258200000|2023-12-11 01:30:00|36268.6|36253.6|36274.6|36259.6|36277.6|36262.6|36262.1|36247.1|0
1702258500000|2023-12-11 01:35:00|36274.1|36259.1|36275.6|36260.6|36283.6|36268.6|36272.6|36257.6|0
1702258800000|2023-12-11 01:40:00|36276.1|36261.1|36268.1|36253.1|36276.1|36261.1|36268.1|36253.1|0
1702259100000|2023-12-11 01:45:00|36268.6|36253.6|36268.6|36253.6|36271.6|36256.6|36266.1|36251.1|0
1702259400000|2023-12-11 01:50:00|36269.1|36254.1|36268.1|36253.1|36277.6|36262.6|36267.1|36252.1|0
1702259700000|2023-12-11 01:55:00|36267.1|36252.1|36270.6|36255.6|36273.1|36258.1|36265.6|36250.6|0
1702260000000|2023-12-11 02:00:00|36270.1|36255.1|36269.6|36254.6|36273.1|36258.1|36265.6|36250.6|0
1702260300000|2023-12-11 02:05:00|36269.1|36254.1|36271.6|36256.6|36272.1|36257.1|36268.1|36253.1|0
1702260600000|2023-12-11 02:10:00|36272.1|36257.1|36269.1|36254.1|36273.1|36258.1|36269.1|36254.1|0
1702260900000|2023-12-11 02:15:00|36269.6|36254.6|36276.6|36261.6|36276.6|36261.6|36269.1|36254.1|0
1702261200000|2023-12-11 02:20:00|36276.1|36261.1|36266.1|36251.1|36276.1|36261.1|36266.1|36251.1|0
1702261500000|2023-12-11 02:25:00|36265.6|36250.6|36262.6|36247.6|36268.1|36253.1|36261.6|36246.6|0
1702261800000|2023-12-11 02:30:00|36262.1|36247.1|36263.6|36248.6|36264.6|36249.6|36260.1|36245.1|0
1702262100000|2023-12-11 02:35:00|36264.1|36249.1|36267.1|36252.1|36268.1|36253.1|36264.1|36249.1|0
1702262400000|2023-12-11 02:40:00|36267.6|36252.6|36270.6|36255.6|36272.1|36257.1|36267.1|36252.1|0
1702262700000|2023-12-11 02:45:00|36270.1|36255.1|36264.6|36249.6|36270.6|36255.6|36264.6|36249.6|0
1702263000000|2023-12-11 02:50:00|36264.1|36249.1|36262.1|36247.1|36268.6|36253.6|36261.6|36246.6|0
1702263300000|2023-12-11 02:55:00|36261.6|36246.6|36262.1|36247.1|36262.1|36247.1|36258.6|36243.6|0
1702263600000|2023-12-11 03:00:00|36262.6|36247.6|36261.6|36246.6|36263.1|36248.1|36260.1|36245.1|0
1702263900000|2023-12-11 03:05:00|36261.1|36246.1|36260.6|36245.6|36264.1|36249.1|36259.1|36244.1|0
1702264200000|2023-12-11 03:10:00|36261.1|36246.1|36255.6|36240.6|36262.6|36247.6|36252.1|36237.1|0
1702264500000|2023-12-11 03:15:00|36255.1|36240.1|36257.6|36242.6|36258.6|36243.6|36254.6|36239.6|0
1702264800000|2023-12-11 03:20:00|36258.1|36243.1|36265.6|36250.6|36265.6|36250.6|36257.6|36242.6|0
1702265100000|2023-12-11 03:25:00|36264.6|36249.6|36258.6|36243.6|36264.6|36249.6|36257.1|36242.1|0
1702265400000|2023-12-11 03:30:00|36259.1|36244.1|36256.1|36241.1|36260.1|36245.1|36254.6|36239.6|0
1702265700000|2023-12-11 03:35:00|36255.6|36240.6|36260.6|36245.6|36262.1|36247.1|36255.6|36240.6|0
1702266000000|2023-12-11 03:40:00|36260.1|36245.1|36255.6|36240.6|36261.1|36246.1|36255.6|36240.6|0
1702266300000|2023-12-11 03:45:00|36256.1|36241.1|36256.1|36241.1|36256.1|36241.1|36251.6|36236.6|0
1702266600000|2023-12-11 03:50:00|36255.6|36240.6|36255.6|36240.6|36256.6|36241.6|36254.1|36239.1|0
1702266900000|2023-12-11 03:55:00|36255.1|36240.1|36258.1|36243.1|36258.1|36243.1|36253.6|36238.6|0
1702267200000|2023-12-11 04:00:00|36258.6|36243.6|36259.6|36244.6|36262.1|36247.1|36257.1|36242.1|0
1702267500000|2023-12-11 04:05:00|36259.1|36244.1|36261.6|36246.6|36262.6|36247.6|36258.6|36243.6|0
1702267800000|2023-12-11 04:10:00|36262.1|36247.1|36261.6|36246.6|36264.6|36249.6|36260.6|36245.6|0
1702268100000|2023-12-11 04:15:00|36261.1|36246.1|36262.6|36247.6|36264.6|36249.6|36260.1|36245.1|0
1702268400000|2023-12-11 04:20:00|36263.1|36248.1|36258.1|36243.1|36264.1|36249.1|36258.1|36243.1|0
1702268700000|2023-12-11 04:25:00|36258.6|36243.6|36260.1|36245.1|36260.1|36245.1|36258.1|36243.1|0
1702269000000|2023-12-11 04:30:00|36260.6|36245.6|36258.1|36243.1|36261.1|36246.1|36257.1|36242.1|0
1702269300000|2023-12-11 04:35:00|36257.6|36242.6|36250.6|36235.6|36258.1|36243.1|36250.6|36235.6|0
1702269600000|2023-12-11 04:40:00|36251.1|36236.1|36250.6|36235.6|36254.1|36239.1|36249.6|36234.6|0
1702269900000|2023-12-11 04:45:00|36251.1|36236.1|36253.6|36238.6|36253.6|36238.6|36248.1|36233.1|0
1702270200000|2023-12-11 04:50:00|36254.1|36239.1|36251.6|36236.6|36254.6|36239.6|36251.1|36236.1|0
1702270500000|2023-12-11 04:55:00|36252.1|36237.1|36253.6|36238.6|36254.6|36239.6|36251.6|36236.6|0
1702270800000|2023-12-11 05:00:00|36253.1|36238.1|36255.6|36240.6|36257.6|36242.6|36251.6|36236.6|0
1702271100000|2023-12-11 05:05:00|36256.1|36241.1|36253.6|36238.6|36256.6|36241.6|36252.6|36237.6|0
1702271400000|2023-12-11 05:10:00|36254.1|36239.1|36253.6|36238.6|36254.1|36239.1|36251.6|36236.6|0
1702271700000|2023-12-11 05:15:00|36253.1|36238.1|36250.6|36235.6|36253.6|36238.6|36249.1|36234.1|0
1702272000000|2023-12-11 05:20:00|36250.1|36235.1|36251.6|36236.6|36252.6|36237.6|36248.6|36233.6|0
1702272300000|2023-12-11 05:25:00|36251.1|36236.1|36248.1|36233.1|36251.6|36236.6|36246.1|36231.1|0
1702272600000|2023-12-11 05:30:00|36247.1|36232.1|36255.1|36240.1|36255.6|36240.6|36247.1|36232.1|0
1702272900000|2023-12-11 05:35:00|36254.6|36239.6|36253.1|36238.1|36255.6|36240.6|36251.1|36236.1|0
1702273200000|2023-12-11 05:40:00|36252.6|36237.6|36259.1|36244.1|36260.6|36245.6|36251.6|36236.6|0
1702273500000|2023-12-11 05:45:00|36258.6|36243.6|36262.6|36247.6|36262.6|36247.6|36257.1|36242.1|0
1702273800000|2023-12-11 05:50:00|36263.1|36248.1|36267.1|36252.1|36267.6|36252.6|36262.6|36247.6|0
1702274100000|2023-12-11 05:55:00|36266.6|36251.6|36263.1|36248.1|36267.6|36252.6|36261.6|36246.6|0
1702274400000|2023-12-11 06:00:00|36261.6|36246.6|36270.1|36255.1|36272.6|36257.6|36259.6|36244.6|0
1702274700000|2023-12-11 06:05:00|36270.6|36255.6|36268.1|36253.1|36272.6|36257.6|36267.1|36252.1|0
1702275000000|2023-12-11 06:10:00|36268.6|36253.6|36262.6|36247.6|36268.6|36253.6|36258.6|36243.6|0
1702275300000|2023-12-11 06:15:00|36262.1|36247.1|36270.6|36255.6|36270.6|36255.6|36261.6|36246.6|0
1702275600000|2023-12-11 06:20:00|36270.1|36255.1|36265.6|36250.6|36270.1|36255.1|36263.6|36248.6|0
1702275900000|2023-12-11 06:25:00|36266.1|36251.1|36267.6|36252.6|36270.6|36255.6|36264.6|36249.6|0
1702276200000|2023-12-11 06:30:00|36267.1|36252.1|36262.6|36247.6|36270.1|36255.1|36262.1|36247.1|0
1702276500000|2023-12-11 06:35:00|36263.6|36248.6|36263.6|36248.6|36266.6|36251.6|36262.1|36247.1|0
1702276800000|2023-12-11 06:40:00|36263.1|36248.1|36259.6|36244.6|36263.6|36248.6|36258.1|36243.1|0
1702277100000|2023-12-11 06:45:00|36259.1|36244.1|36245.6|36230.6|36259.6|36244.6|36245.6|36230.6|0
1702277400000|2023-12-11 06:50:00|36246.1|36231.1|36247.6|36232.6|36249.6|36234.6|36245.6|36230.6|0
1702277700000|2023-12-11 06:55:00|36247.1|36232.1|36246.1|36231.1|36252.6|36237.6|36245.1|36230.1|0
1702278000000|2023-12-11 07:00:00|36244.6|36229.6|36246.1|36231.1|36246.6|36231.6|36238.6|36223.6|0
1702278300000|2023-12-11 07:05:00|36247.1|36232.1|36247.6|36232.6|36251.1|36236.1|36240.1|36225.1|0
1702278600000|2023-12-11 07:10:00|36248.1|36233.1|36254.6|36239.6|36257.1|36242.1|36247.6|36232.6|0
1702278900000|2023-12-11 07:15:00|36254.1|36239.1|36241.1|36226.1|36255.1|36240.1|36239.6|36224.6|0
1702279200000|2023-12-11 07:20:00|36241.6|36226.6|36237.6|36222.6|36242.6|36227.6|36237.1|36222.1|0
1702279500000|2023-12-11 07:25:00|36238.1|36223.1|36236.6|36221.6|36241.6|36226.6|36236.6|36221.6|0
1702279800000|2023-12-11 07:30:00|36237.1|36222.1|36235.1|36220.1|36238.6|36223.6|36234.1|36219.1|0
1702280100000|2023-12-11 07:35:00|36235.6|36220.6|36234.1|36219.1|36237.6|36222.6|36232.1|36217.1|0
1702280400000|2023-12-11 07:40:00|36234.6|36219.6|36243.6|36228.6|36250.1|36235.1|36234.1|36219.1|0
1702280700000|2023-12-11 07:45:00|36244.1|36229.1|36243.1|36228.1|36251.1|36236.1|36241.6|36226.6|0
1702281000000|2023-12-11 07:50:00|36244.1|36229.1|36235.6|36220.6|36246.1|36231.1|36234.6|36219.6|0
1702281300000|2023-12-11 07:55:00|36236.1|36221.1|36232.1|36217.1|36243.6|36228.6|36232.1|36217.1|0
1702281600000|2023-12-11 08:00:00|36230.6|36215.6|36234.1|36219.1|36236.1|36221.1|36227.1|36212.1|0
1702281900000|2023-12-11 08:05:00|36234.6|36219.6|36230.6|36215.6|36244.1|36229.1|36230.6|36215.6|0
1702282200000|2023-12-11 08:10:00|36231.6|36216.6|36223.6|36208.6|36239.6|36224.6|36223.6|36208.6|0
1702282500000|2023-12-11 08:15:00|36223.1|36208.1|36223.6|36208.6|36231.1|36216.1|36222.1|36207.1|0
1702282800000|2023-12-11 08:20:00|36223.1|36208.1|36221.6|36206.6|36225.6|36210.6|36215.6|36200.6|0
1702283100000|2023-12-11 08:25:00|36222.1|36207.1|36223.1|36208.1|36231.1|36216.1|36217.6|36202.6|0
1702283400000|2023-12-11 08:30:00|36222.6|36207.6|36230.6|36215.6|36232.6|36217.6|36220.6|36205.6|0
1702283700000|2023-12-11 08:35:00|36231.1|36216.1|36224.1|36209.1|36234.6|36219.6|36220.1|36205.1|0
1702284000000|2023-12-11 08:40:00|36225.1|36210.1|36223.1|36208.1|36225.6|36210.6|36218.6|36203.6|0
1702284300000|2023-12-11 08:45:00|36222.6|36207.6|36225.6|36210.6|36229.1|36214.1|36219.6|36204.6|0
1702284600000|2023-12-11 08:50:00|36225.1|36210.1|36234.6|36219.6|36235.1|36220.1|36219.6|36204.6|0
1702284900000|2023-12-11 08:55:00|36233.6|36218.6|36229.1|36214.1|36235.1|36220.1|36228.1|36213.1|0
1702285200000|2023-12-11 09:00:00|36230.6|36215.6|36236.6|36221.6|36237.6|36222.6|36224.1|36209.1|0
1702285500000|2023-12-11 09:05:00|36236.1|36221.1|36252.1|36237.1|36252.1|36237.1|36235.6|36220.6|0
1702285800000|2023-12-11 09:10:00|36251.6|36236.6|36250.6|36235.6|36252.6|36237.6|36245.1|36230.1|0
1702286100000|2023-12-11 09:15:00|36250.1|36235.1|36254.6|36239.6|36259.1|36244.1|36249.6|36234.6|0
1702286400000|2023-12-11 09:20:00|36255.1|36240.1|36264.6|36249.6|36265.1|36250.1|36252.6|36237.6|0
1702286700000|2023-12-11 09:25:00|36265.1|36250.1|36269.6|36254.6|36270.1|36255.1|36263.1|36248.1|0
1702287000000|2023-12-11 09:30:00|36270.1|36255.1|36264.6|36249.6|36271.1|36256.1|36262.6|36247.6|0
1702287300000|2023-12-11 09:35:00|36264.1|36249.1|36262.1|36247.1|36267.1|36252.1|36258.1|36243.1|0
1702287600000|2023-12-11 09:40:00|36262.6|36247.6|36265.1|36250.1|36267.1|36252.1|36262.1|36247.1|0
1702287900000|2023-12-11 09:45:00|36264.6|36249.6|36259.6|36244.6|36267.6|36252.6|36259.6|36244.6|0
1702288200000|2023-12-11 09:50:00|36260.1|36245.1|36251.6|36236.6|36263.6|36248.6|36251.1|36236.1|0
1702288500000|2023-12-11 09:55:00|36251.1|36236.1|36238.1|36223.1|36251.6|36236.6|36237.6|36222.6|0
1702288800000|2023-12-11 10:00:00|36235.1|36220.1|36243.1|36228.1|36248.6|36233.6|36233.1|36218.1|0
1702289100000|2023-12-11 10:05:00|36242.6|36227.6|36237.1|36222.1|36245.6|36230.6|36236.6|36221.6|0
1702289400000|2023-12-11 10:10:00|36238.1|36223.1|36244.6|36229.6|36244.6|36229.6|36235.1|36220.1|0
1702289700000|2023-12-11 10:15:00|36245.1|36230.1|36255.1|36240.1|36259.1|36244.1|36243.6|36228.6|0
1702290000000|2023-12-11 10:20:00|36255.6|36240.6|36241.6|36226.6|36256.1|36241.1|36241.1|36226.1|0
1702290300000|2023-12-11 10:25:00|36242.1|36227.1|36239.6|36224.6|36244.1|36229.1|36236.6|36221.6|0
1702290600000|2023-12-11 10:30:00|36240.1|36225.1|36238.1|36223.1|36240.6|36225.6|36234.6|36219.6|0
1702290900000|2023-12-11 10:35:00|36237.6|36222.6|36238.1|36223.1|36243.1|36228.1|36237.6|36222.6|0
1702291200000|2023-12-11 10:40:00|36238.6|36223.6|36246.6|36231.6|36247.6|36232.6|36234.6|36219.6|0
1702291500000|2023-12-11 10:45:00|36246.1|36231.1|36252.6|36237.6|36253.1|36238.1|36243.1|36228.1|0
1702291800000|2023-12-11 10:50:00|36252.1|36237.1|36234.6|36219.6|36252.1|36237.1|36234.6|36219.6|0
1702292100000|2023-12-11 10:55:00|36234.1|36219.1|36229.6|36214.6|36236.6|36221.6|36228.6|36213.6|0
1702292400000|2023-12-11 11:00:00|36228.6|36213.6|36227.1|36212.1|36231.1|36216.1|36224.6|36209.6|0
1702292700000|2023-12-11 11:05:00|36226.6|36211.6|36236.6|36221.6|36240.1|36225.1|36226.6|36211.6|0
1702293000000|2023-12-11 11:10:00|36237.1|36222.1|36228.1|36213.1|36244.1|36229.1|36227.6|36212.6|0
1702293300000|2023-12-11 11:15:00|36228.6|36213.6|36226.1|36211.1|36228.6|36213.6|36221.6|36206.6|0
1702293600000|2023-12-11 11:20:00|36225.6|36210.6|36212.6|36197.6|36228.1|36213.1|36211.6|36196.6|0
1702293900000|2023-12-11 11:25:00|36212.1|36197.1|36225.1|36210.1|36226.6|36211.6|36211.6|36196.6|0
1702294200000|2023-12-11 11:30:00|36226.1|36211.1|36239.1|36224.1|36239.1|36224.1|36225.6|36210.6|0
1702294500000|2023-12-11 11:35:00|36239.6|36224.6|36244.1|36229.1|36245.6|36230.6|36237.1|36222.1|0
1702294800000|2023-12-11 11:40:00|36243.1|36228.1|36236.1|36221.1|36245.1|36230.1|36235.1|36220.1|0
1702295100000|2023-12-11 11:45:00|36235.6|36220.6|36230.6|36215.6|36236.6|36221.6|36229.6|36214.6|0
1702295400000|2023-12-11 11:50:00|36231.1|36216.1|36244.1|36229.1|36245.1|36230.1|36230.6|36215.6|0
1702295700000|2023-12-11 11:55:00|36245.1|36230.1|36249.6|36234.6|36253.6|36238.6|36244.6|36229.6|0
1702296000000|2023-12-11 12:00:00|36250.6|36235.6|36249.6|36234.6|36256.6|36241.6|36246.6|36231.6|0
1702296300000|2023-12-11 12:05:00|36252.1|36237.1|36250.6|36235.6|36252.1|36237.1|36242.6|36227.6|0
1702296600000|2023-12-11 12:10:00|36250.1|36235.1|36253.6|36238.6|36256.6|36241.6|36249.6|36234.6|0
1702296900000|2023-12-11 12:15:00|36254.1|36239.1|36255.6|36240.6|36257.6|36242.6|36251.6|36236.6|0
1702297200000|2023-12-11 12:20:00|36255.1|36240.1|36249.1|36234.1|36255.6|36240.6|36249.1|36234.1|0
1702297500000|2023-12-11 12:25:00|36249.6|36234.6|36245.6|36230.6|36251.6|36236.6|36243.1|36228.1|0
1702297800000|2023-12-11 12:30:00|36246.6|36231.6|36250.1|36235.1|36251.6|36236.6|36244.1|36229.1|0
1702298100000|2023-12-11 12:35:00|36250.6|36235.6|36237.6|36222.6|36250.6|36235.6|36236.6|36221.6|0
1702298400000|2023-12-11 12:40:00|36237.1|36222.1|36238.6|36223.6|36239.6|36224.6|36232.6|36217.6|0
1702298700000|2023-12-11 12:45:00|36238.1|36223.1|36246.1|36231.1|36246.1|36231.1|36236.6|36221.6|0
1702299000000|2023-12-11 12:50:00|36245.6|36230.6|36245.6|36230.6|36247.1|36232.1|36237.6|36222.6|0
1702299300000|2023-12-11 12:55:00|36245.1|36230.1|36250.1|36235.1|36253.6|36238.6|36242.6|36227.6|0
1702299600000|2023-12-11 13:00:00|36249.6|36234.6|36234.6|36219.6|36251.6|36236.6|36230.1|36215.1|0
1702299900000|2023-12-11 13:05:00|36234.1|36219.1|36238.1|36223.1|36239.1|36224.1|36232.1|36217.1|0
1702300200000|2023-12-11 13:10:00|36238.6|36223.6|36236.6|36221.6|36241.6|36226.6|36230.1|36215.1|0
1702300500000|2023-12-11 13:15:00|36236.1|36221.1|36258.6|36243.6|36258.6|36243.6|36235.1|36220.1|0
1702300800000|2023-12-11 13:20:00|36258.1|36243.1|36267.1|36252.1|36269.1|36254.1|36251.6|36236.6|0
1702301100000|2023-12-11 13:25:00|36266.6|36251.6|36245.6|36230.6|36266.6|36251.6|36245.6|36230.6|0
1702301400000|2023-12-11 13:30:00|36243.6|36228.6|36240.6|36225.6|36249.6|36234.6|36235.1|36220.1|0
1702301700000|2023-12-11 13:35:00|36240.1|36225.1|36236.1|36221.1|36245.6|36230.6|36230.6|36215.6|0
1702302000000|2023-12-11 13:40:00|36235.6|36220.6|36227.6|36212.6|36235.6|36220.6|36222.6|36207.6|0
1702302300000|2023-12-11 13:45:00|36228.1|36213.1|36234.1|36219.1|36235.1|36220.1|36228.1|36213.1|0
1702302600000|2023-12-11 13:50:00|36233.6|36218.6|36232.6|36217.6|36236.1|36221.1|36227.6|36212.6|0
1702302900000|2023-12-11 13:55:00|36232.1|36217.1|36234.1|36219.1|36243.6|36228.6|36230.6|36215.6|0
1702303200000|2023-12-11 14:00:00|36234.6|36219.6|36251.1|36236.1|36253.6|36238.6|36232.1|36217.1|0
1702303500000|2023-12-11 14:05:00|36251.6|36236.6|36230.1|36215.1|36252.1|36237.1|36229.6|36214.6|0
1702303800000|2023-12-11 14:10:00|36229.6|36214.6|36234.1|36219.1|36237.1|36222.1|36229.6|36214.6|0
1702304100000|2023-12-11 14:15:00|36234.6|36219.6|36242.6|36227.6|36247.6|36232.6|36234.1|36219.1|0
1702304400000|2023-12-11 14:20:00|36241.1|36226.1|36232.6|36217.6|36243.6|36228.6|36231.1|36216.1|0
1702304700000|2023-12-11 14:25:00|36233.6|36218.6|36277.6|36262.6|36277.6|36262.6|36230.6|36215.6|0
1702305000000|2023-12-11 14:30:00|36280.6|36265.6|36316.1|36301.1|36339.6|36324.6|36279.1|36264.1|0
1702305300000|2023-12-11 14:35:00|36319.1|36304.1|36295.1|36280.1|36335.6|36320.6|36295.1|36280.1|0
1702305600000|2023-12-11 14:40:00|36297.1|36282.1|36278.1|36263.1|36301.6|36286.6|36272.6|36257.6|0
1702305900000|2023-12-11 14:45:00|36281.6|36266.6|36271.1|36256.1|36293.6|36278.6|36256.6|36241.6|0
1702306200000|2023-12-11 14:50:00|36272.1|36257.1|36265.6|36250.6|36285.1|36270.1|36256.6|36241.6|0
1702306500000|2023-12-11 14:55:00|36263.1|36248.1|36290.1|36275.1|36290.6|36275.6|36227.6|36212.6|0
1702306800000|2023-12-11 15:00:00|36287.6|36272.6|36268.6|36253.6|36293.1|36278.1|36260.6|36245.6|0
1702307100000|2023-12-11 15:05:00|36269.1|36254.1|36298.1|36283.1|36300.6|36285.6|36267.1|36252.1|0
1702307400000|2023-12-11 15:10:00|36297.6|36282.6|36309.6|36294.6|36310.1|36295.1|36294.6|36279.6|0
1702307700000|2023-12-11 15:15:00|36310.1|36295.1|36312.1|36297.1|36313.1|36298.1|36293.6|36278.6|0
1702308000000|2023-12-11 15:20:00|36311.6|36296.6|36305.6|36290.6|36328.6|36313.6|36305.1|36290.1|0
1702308300000|2023-12-11 15:25:00|36306.1|36291.1|36301.6|36286.6|36311.6|36296.6|36288.6|36273.6|0
1702308600000|2023-12-11 15:30:00|36303.6|36288.6|36327.1|36312.1|36328.1|36313.1|36291.1|36276.1|0
1702308900000|2023-12-11 15:35:00|36327.6|36312.6|36314.1|36299.1|36343.6|36328.6|36308.1|36293.1|0
1702309200000|2023-12-11 15:40:00|36314.6|36299.6|36314.6|36299.6|36320.1|36305.1|36300.1|36285.1|0
1702309500000|2023-12-11 15:45:00|36313.6|36298.6|36328.1|36313.1|36345.1|36330.1|36312.1|36297.1|0
1702309800000|2023-12-11 15:50:00|36327.6|36312.6|36341.1|36326.1|36350.1|36335.1|36327.6|36312.6|0
1702310100000|2023-12-11 15:55:00|36341.6|36326.6|36341.1|36326.1|36366.6|36351.6|36341.1|36326.1|0
1702310400000|2023-12-11 16:00:00|36342.1|36327.1|36365.6|36350.6|36374.6|36359.6|36337.1|36322.1|0
1702310700000|2023-12-11 16:05:00|36365.1|36350.1|36347.6|36332.6|36366.6|36351.6|36346.6|36331.6|0
1702311000000|2023-12-11 16:10:00|36347.1|36332.1|36334.6|36319.6|36356.1|36341.1|36333.6|36318.6|0
1702311300000|2023-12-11 16:15:00|36331.6|36316.6|36345.6|36330.6|36351.1|36336.1|36325.6|36310.6|0
1702311600000|2023-12-11 16:20:00|36346.6|36331.6|36337.6|36322.6|36346.6|36331.6|36323.6|36308.6|0
1702311900000|2023-12-11 16:25:00|36338.6|36323.6|36360.1|36345.1|36366.1|36351.1|36337.6|36322.6|0
1702312200000|2023-12-11 16:30:00|36361.1|36346.1|36328.6|36313.6|36362.6|36347.6|36323.1|36308.1|0
1702312500000|2023-12-11 16:35:00|36329.6|36314.6|36353.1|36338.1|36364.1|36349.1|36324.6|36309.6|0
1702312800000|2023-12-11 16:40:00|36354.6|36339.6|36338.6|36323.6|36358.6|36343.6|36329.6|36314.6|0
1702313100000|2023-12-11 16:45:00|36339.6|36324.6|36335.6|36320.6|36349.6|36334.6|36332.1|36317.1|0
1702313400000|2023-12-11 16:50:00|36335.1|36320.1|36347.6|36332.6|36352.1|36337.1|36334.1|36319.1|0
1702313700000|2023-12-11 16:55:00|36348.1|36333.1|36350.6|36335.6|36355.1|36340.1|36341.6|36326.6|0
1702314000000|2023-12-11 17:00:00|36351.1|36336.1|36348.6|36333.6|36357.6|36342.6|36340.1|36325.1|0
1702314300000|2023-12-11 17:05:00|36349.6|36334.6|36340.6|36325.6|36357.1|36342.1|36338.6|36323.6|0
1702314600000|2023-12-11 17:10:00|36341.1|36326.1|36333.6|36318.6|36348.1|36333.1|36333.1|36318.1|0
1702314900000|2023-12-11 17:15:00|36331.6|36316.6|36317.1|36302.1|36331.6|36316.6|36310.1|36295.1|0
1702315200000|2023-12-11 17:20:00|36316.1|36301.1|36320.6|36305.6|36330.1|36315.1|36314.1|36299.1|0
1702315500000|2023-12-11 17:25:00|36322.1|36307.1|36314.6|36299.6|36322.1|36307.1|36307.1|36292.1|0
1702315800000|2023-12-11 17:30:00|36317.1|36302.1|36318.1|36303.1|36321.6|36306.6|36310.6|36295.6|0
1702316100000|2023-12-11 17:35:00|36317.6|36302.6|36334.1|36319.1|36334.1|36319.1|36315.6|36300.6|0
1702316400000|2023-12-11 17:40:00|36334.6|36319.6|36339.6|36324.6|36341.6|36326.6|36332.6|36317.6|0
1702316700000|2023-12-11 17:45:00|36340.1|36325.1|36341.6|36326.6|36346.6|36331.6|36335.1|36320.1|0
1702317000000|2023-12-11 17:50:00|36342.1|36327.1|36338.6|36323.6|36343.1|36328.1|36332.1|36317.1|0
1702317300000|2023-12-11 17:55:00|36339.1|36324.1|36349.1|36334.1|36350.6|36335.6|36335.6|36320.6|0
1702317600000|2023-12-11 18:00:00|36349.8|36334.8|36367.8|36352.8|36370.3|36355.3|36327.8|36312.8|0
1702317900000|2023-12-11 18:05:00|36368.3|36353.3|36361.8|36346.8|36375.3|36360.3|36357.3|36342.3|0
1702318200000|2023-12-11 18:10:00|36361.3|36346.3|36362.3|36347.3|36364.3|36349.3|36356.3|36341.3|0
1702318500000|2023-12-11 18:15:00|36363.3|36348.3|36379.8|36364.8|36381.3|36366.3|36362.8|36347.8|0
1702318800000|2023-12-11 18:20:00|36381.3|36366.3|36398.8|36383.8|36401.8|36386.8|36381.3|36366.3|0
1702319100000|2023-12-11 18:25:00|36399.3|36384.3|36387.3|36372.3|36400.3|36385.3|36382.8|36367.8|0
1702319400000|2023-12-11 18:30:00|36388.3|36373.3|36387.3|36372.3|36392.3|36377.3|36382.3|36367.3|0
1702319700000|2023-12-11 18:35:00|36386.3|36371.3|36391.3|36376.3|36392.3|36377.3|36381.3|36366.3|0
1702320000000|2023-12-11 18:40:00|36390.8|36375.8|36394.8|36379.8|36400.8|36385.8|36389.3|36374.3|0
1702320300000|2023-12-11 18:45:00|36394.3|36379.3|36394.3|36379.3|36396.3|36381.3|36386.3|36371.3|0
1702320600000|2023-12-11 18:50:00|36394.8|36379.8|36389.3|36374.3|36396.8|36381.8|36387.8|36372.8|0
1702320900000|2023-12-11 18:55:00|36388.8|36373.8|36394.8|36379.8|36395.8|36380.8|36381.3|36366.3|0
1702321200000|2023-12-11 19:00:00|36395.3|36380.3|36374.3|36359.3|36395.3|36380.3|36372.3|36357.3|0
1702321500000|2023-12-11 19:05:00|36373.3|36358.3|36371.8|36356.8|36377.3|36362.3|36369.3|36354.3|0
1702321800000|2023-12-11 19:10:00|36371.3|36356.3|36368.8|36353.8|36377.3|36362.3|36366.3|36351.3|0
1702322100000|2023-12-11 19:15:00|36369.3|36354.3|36349.8|36334.8|36371.3|36356.3|36348.8|36333.8|0
1702322400000|2023-12-11 19:20:00|36350.3|36335.3|36353.8|36338.8|36361.3|36346.3|36349.3|36334.3|0
1702322700000|2023-12-11 19:25:00|36354.3|36339.3|36359.8|36344.8|36362.3|36347.3|36350.3|36335.3|0
1702323000000|2023-12-11 19:30:00|36361.8|36346.8|36362.3|36347.3|36370.3|36355.3|36355.8|36340.8|0
1702323300000|2023-12-11 19:35:00|36360.8|36345.8|36355.8|36340.8|36361.8|36346.8|36347.3|36332.3|0
1702323600000|2023-12-11 19:40:00|36356.3|36341.3|36352.8|36337.8|36357.8|36342.8|36347.3|36332.3|0
1702323900000|2023-12-11 19:45:00|36353.3|36338.3|36368.3|36353.3|36368.3|36353.3|36351.3|36336.3|0
1702324200000|2023-12-11 19:50:00|36368.8|36353.8|36360.8|36345.8|36370.8|36355.8|36357.3|36342.3|0
1702324500000|2023-12-11 19:55:00|36359.3|36344.3|36359.3|36344.3|36359.8|36344.8|36352.3|36337.3|0
1702324800000|2023-12-11 20:00:00|36360.3|36345.3|36356.8|36341.8|36360.8|36345.8|36351.3|36336.3|0
1702325100000|2023-12-11 20:05:00|36356.3|36341.3|36369.8|36354.8|36372.8|36357.8|36356.3|36341.3|0
1702325400000|2023-12-11 20:10:00|36370.3|36355.3|36365.8|36350.8|36370.3|36355.3|36355.3|36340.3|0
1702325700000|2023-12-11 20:15:00|36366.3|36351.3|36372.8|36357.8|36381.3|36366.3|36366.3|36351.3|0
1702326000000|2023-12-11 20:20:00|36372.3|36357.3|36383.3|36368.3|36384.3|36369.3|36367.8|36352.8|0
1702326300000|2023-12-11 20:25:00|36382.8|36367.8|36372.8|36357.8|36383.8|36368.8|36370.8|36355.8|0
1702326600000|2023-12-11 20:30:00|36371.3|36356.3|36359.3|36344.3|36372.3|36357.3|36358.3|36343.3|0
1702326900000|2023-12-11 20:35:00|36358.8|36343.8|36378.8|36363.8|36380.8|36365.8|36357.3|36342.3|0
1702327200000|2023-12-11 20:40:00|36378.5|36363.5|36376.5|36361.5|36389|36374|36375.5|36360.5|0
1702327500000|2023-12-11 20:45:00|36376|36361|36377|36362|36384.5|36369.5|36372.5|36357.5|0
1702327800000|2023-12-11 20:50:00|36375|36360|36399|36384|36402|36387|36374|36359|0
1702328100000|2023-12-11 20:55:00|36398|36383|36411|36396|36423.5|36408.5|36398|36383|0
1702328400000|2023-12-11 21:00:00|36409.5|36394.5|36400.5|36385.5|36415.5|36400.5|36399|36384|0
1702328700000|2023-12-11 21:05:00|36400|36385|36403|36388|36405.5|36390.5|36398|36383|0
1702329000000|2023-12-11 21:10:00|36402.5|36387.5|36413|36398|36413|36398|36402.5|36387.5|0
1702329300000|2023-12-11 21:15:00|36413.5|36398.5|36420|36405|36420|36405|36410.5|36395.5|0
1702329600000|2023-12-11 21:20:00|36420.5|36405.5|36423|36408|36423|36408|36416|36401|0
1702329900000|2023-12-11 21:25:00|36423.5|36408.5|36426.5|36411.5|36427|36412|36422.5|36407.5|0
1702330200000|2023-12-11 21:30:00|36426|36411|36420|36405|36426|36411|36420|36405|0
1702330500000|2023-12-11 21:35:00|36419.5|36404.5|36425|36410|36426.5|36411.5|36419.5|36404.5|0
1702330800000|2023-12-11 21:40:00|36424.5|36409.5|36423|36408|36424.5|36409.5|36422.5|36407.5|0
1702331100000|2023-12-11 21:45:00|36423.5|36408.5|36422|36407|36424.5|36409.5|36421.5|36406.5|0
1702331400000|2023-12-11 21:50:00|36423|36408|36420.5|36405.5|36426.5|36411.5|36420|36405|0
1702331700000|2023-12-11 21:55:00|36420|36405|36417.3|36402.3|36421|36406|36413|36398|0
1702332000000|2023-12-11 22:00:00|36417.6|36402.6|36418.1|36403.1|36419.4|36404.4|36417.1|36402.1|0
1702332300000|2023-12-11 22:05:00|36418.2|36403.2|36414.7|36399.7|36418.2|36403.2|36412.8|36397.8|0
1702332600000|2023-12-11 22:10:00|36415|36400|36417.1|36402.1|36417.1|36402.1|36415|36400|0
1702332900000|2023-12-11 22:15:00|36415.6|36400.6|36421.9|36406.9|36421.9|36406.9|36415.6|36400.6|0
1702333200000|2023-12-11 22:20:00|36422.3|36407.3|36422.2|36407.2|36422.3|36407.3|36422.2|36407.2|0
1702333500000|2023-12-11 22:25:00|36422.5|36407.5|36422.1|36407.1|36422.5|36407.5|36422|36407|0
1702333800000|2023-12-11 22:30:00|36421.9|36406.9|36422.5|36407.5|36422.5|36407.5|36420.8|36405.8|0
1702334100000|2023-12-11 22:35:00|36422.6|36407.6|36422.3|36407.3|36423|36408|36422.3|36407.3|0
1702334400000|2023-12-11 22:40:00|36422.4|36407.4|36418|36403|36422.5|36407.5|36415.7|36400.7|0
1702334700000|2023-12-11 22:45:00|36417.4|36402.4|36417.3|36402.3|36417.4|36402.4|36417.1|36402.1|0
1702335000000|2023-12-11 22:50:00|36417.1|36402.1|36416.5|36401.5|36418.2|36403.2|36416.5|36401.5|0
1702335300000|2023-12-11 22:55:00|36416.8|36401.8|36417.6|36402.6|36417.6|36402.6|36416.5|36401.5|0
1702335600000|2023-12-11 23:00:00|36424.5|36409.5|36414.5|36399.5|36424.5|36409.5|36411|36396|0
1702335900000|2023-12-11 23:05:00|36414|36399|36408.5|36393.5|36414|36399|36408.5|36393.5|0
1702336200000|2023-12-11 23:10:00|36409|36394|36416|36401|36420.5|36405.5|36409|36394|0
1702336500000|2023-12-11 23:15:00|36415.5|36400.5|36414|36399|36415.5|36400.5|36412|36397|0
1702336800000|2023-12-11 23:20:00|36413.5|36398.5|36423.5|36408.5|36424.5|36409.5|36413.5|36398.5|0
1702337100000|2023-12-11 23:25:00|36424|36409|36421.5|36406.5|36424.5|36409.5|36420|36405|0
1702337400000|2023-12-11 23:30:00|36421|36406|36422|36407|36423|36408|36421|36406|0
1702337700000|2023-12-11 23:35:00|36421.5|36406.5|36421.5|36406.5|36422.5|36407.5|36420|36405|0
1702338000000|2023-12-11 23:40:00|36422|36407|36421|36406|36424|36409|36420|36405|0
1702338300000|2023-12-11 23:45:00|36420.5|36405.5|36422.5|36407.5|36423|36408|36419.5|36404.5|0
1702338600000|2023-12-11 23:50:00|36422|36407|36429.5|36414.5|36430|36415|36422|36407|0
1702338900000|2023-12-11 23:55:00|36429|36414|36428|36413|36430.5|36415.5|36426.5|36411.5|0
1702339200000|2023-12-12 00:00:00|36428.5|36413.5|36425.5|36410.5|36432|36417|36424|36409|0
1702339500000|2023-12-12 00:05:00|36425|36410|36429.5|36414.5|36430|36415|36424|36409|0
1702339800000|2023-12-12 00:10:00|36429|36414|36431|36416|36432|36417|36426|36411|0
1702340100000|2023-12-12 00:15:00|36431.5|36416.5|36430.5|36415.5|36432|36417|36429|36414|0
1702340400000|2023-12-12 00:20:00|36431|36416|36435.5|36420.5|36447|36432|36430.5|36415.5|0
1702340700000|2023-12-12 00:25:00|36436|36421|36437.5|36422.5|36441.5|36426.5|36435|36420|0
1702341000000|2023-12-12 00:30:00|36437|36422|36431.5|36416.5|36439|36424|36429.5|36414.5|0
1702341300000|2023-12-12 00:35:00|36430.5|36415.5|36431.5|36416.5|36433|36418|36428|36413|0
1702341600000|2023-12-12 00:40:00|36432|36417|36434.5|36419.5|36438|36423|36431.5|36416.5|0
1702341900000|2023-12-12 00:45:00|36435|36420|36435.5|36420.5|36437|36422|36429.5|36414.5|0
1702342200000|2023-12-12 00:50:00|36435|36420|36433.5|36418.5|36438|36423|36433|36418|0
1702342500000|2023-12-12 00:55:00|36434|36419|36436.5|36421.5|36441|36426|36434|36419|0
1702342800000|2023-12-12 01:00:00|36436|36421|36430.5|36415.5|36437|36422|36428|36413|0
1702343100000|2023-12-12 01:05:00|36431|36416|36433.5|36418.5|36434|36419|36428|36413|0
1702343400000|2023-12-12 01:10:00|36433|36418|36431.5|36416.5|36438|36423|36431.5|36416.5|0
1702343700000|2023-12-12 01:15:00|36431|36416|36426|36411|36432|36417|36423|36408|0
1702344000000|2023-12-12 01:20:00|36425.5|36410.5|36428.5|36413.5|36429|36414|36424.5|36409.5|0
1702344300000|2023-12-12 01:25:00|36427.5|36412.5|36423.5|36408.5|36430.5|36415.5|36423.5|36408.5|0
1702344600000|2023-12-12 01:30:00|36423|36408|36421.5|36406.5|36428|36413|36420|36405|0
1702344900000|2023-12-12 01:35:00|36422|36407|36427|36412|36428|36413|36420|36405|0
1702345200000|2023-12-12 01:40:00|36426.5|36411.5|36419|36404|36427.5|36412.5|36419|36404|0
1702345500000|2023-12-12 01:45:00|36418.5|36403.5|36427|36412|36427|36412|36416|36401|0
1702345800000|2023-12-12 01:50:00|36426|36411|36427.5|36412.5|36429.5|36414.5|36425.5|36410.5|0
1702346100000|2023-12-12 01:55:00|36428|36413|36431|36416|36433|36418|36428|36413|0
1702346400000|2023-12-12 02:00:00|36431.5|36416.5|36433|36418|36435|36420|36431|36416|0
1702346700000|2023-12-12 02:05:00|36432.5|36417.5|36440|36425|36441.5|36426.5|36432.5|36417.5|0
1702347000000|2023-12-12 02:10:00|36440.5|36425.5|36441|36426|36446|36431|36440|36425|0
1702347300000|2023-12-12 02:15:00|36441.5|36426.5|36443|36428|36446|36431|36441|36426|0
1702347600000|2023-12-12 02:20:00|36442.5|36427.5|36440.5|36425.5|36444|36429|36438|36423|0
1702347900000|2023-12-12 02:25:00|36440|36425|36441|36426|36443|36428|36438.5|36423.5|0
1702348200000|2023-12-12 02:30:00|36441.5|36426.5|36443|36428|36444.5|36429.5|36440|36425|0
1702348500000|2023-12-12 02:35:00|36442.5|36427.5|36441|36426|36446|36431|36440|36425|0
1702348800000|2023-12-12 02:40:00|36440.5|36425.5|36445|36430|36445.5|36430.5|36440|36425|0
1702349100000|2023-12-12 02:45:00|36444.5|36429.5|36445|36430|36446|36431|36442.5|36427.5|0
1702349400000|2023-12-12 02:50:00|36444.5|36429.5|36444.5|36429.5|36445.5|36430.5|36442|36427|0
1702349700000|2023-12-12 02:55:00|36445|36430|36447.5|36432.5|36450|36435|36445|36430|0
1702350000000|2023-12-12 03:00:00|36448|36433|36445|36430|36449|36434|36445|36430|0
1702350300000|2023-12-12 03:05:00|36444.5|36429.5|36446.5|36431.5|36448|36433|36442.5|36427.5|0
1702350600000|2023-12-12 03:10:00|36447|36432|36450|36435|36450|36435|36446.5|36431.5|0
1702350900000|2023-12-12 03:15:00|36449.5|36434.5|36455.5|36440.5|36456|36441|36448.5|36433.5|0
1702351200000|2023-12-12 03:20:00|36456|36441|36456|36441|36457|36442|36455|36440|0
1702351500000|2023-12-12 03:25:00|36455.5|36440.5|36454.5|36439.5|36456|36441|36453|36438|0
1702351800000|2023-12-12 03:30:00|36454|36439|36459|36444|36459.5|36444.5|36452.5|36437.5|0
1702352100000|2023-12-12 03:35:00|36458.5|36443.5|36457|36442|36459|36444|36456|36441|0
1702352400000|2023-12-12 03:40:00|36457.5|36442.5|36455|36440|36458|36443|36453.5|36438.5|0
1702352700000|2023-12-12 03:45:00|36455.5|36440.5|36454|36439|36457|36442|36454|36439|0
1702353000000|2023-12-12 03:50:00|36454.5|36439.5|36448.5|36433.5|36455|36440|36446|36431|0
1702353300000|2023-12-12 03:55:00|36448|36433|36442|36427|36449|36434|36441|36426|0
1702353600000|2023-12-12 04:00:00|36442.5|36427.5|36441|36426|36443.5|36428.5|36440.5|36425.5|0
1702353900000|2023-12-12 04:05:00|36440.5|36425.5|36433|36418|36441|36426|36432|36417|0
1702354200000|2023-12-12 04:10:00|36433.5|36418.5|36436|36421|36438.5|36423.5|36433.5|36418.5|0
1702354500000|2023-12-12 04:15:00|36435.5|36420.5|36437|36422|36438|36423|36434|36419|0
1702354800000|2023-12-12 04:20:00|36437.5|36422.5|36438|36423|36438|36423|36436|36421|0
1702355100000|2023-12-12 04:25:00|36439|36424|36438|36423|36439|36424|36436.5|36421.5|0
1702355400000|2023-12-12 04:30:00|36438.5|36423.5|36437|36422|36440|36425|36435|36420|0
1702355700000|2023-12-12 04:35:00|36436.5|36421.5|36435|36420|36437|36422|36434|36419|0
1702356000000|2023-12-12 04:40:00|36435.5|36420.5|36434|36419|36437|36422|36433.5|36418.5|0
1702356300000|2023-12-12 04:45:00|36434.5|36419.5|36434|36419|36436|36421|36433|36418|0
1702356600000|2023-12-12 04:50:00|36433.5|36418.5|36436|36421|36438|36423|36433.5|36418.5|0
1702356900000|2023-12-12 04:55:00|36435|36420|36433.5|36418.5|36435.5|36420.5|36433|36418|0
1702357200000|2023-12-12 05:00:00|36434|36419|36435|36420|36435|36420|36430|36415|0
1702357500000|2023-12-12 05:05:00|36434.5|36419.5|36432|36417|36434.5|36419.5|36431.5|36416.5|0
1702357800000|2023-12-12 05:10:00|36432.5|36417.5|36431|36416|36433.5|36418.5|36430|36415|0
1702358100000|2023-12-12 05:15:00|36430.5|36415.5|36432|36417|36434|36419|36430|36415|0
1702358400000|2023-12-12 05:20:00|36432.5|36417.5|36432.5|36417.5|36434|36419|36431|36416|0
1702358700000|2023-12-12 05:25:00|36432|36417|36434|36419|36434.5|36419.5|36430|36415|0
1702359000000|2023-12-12 05:30:00|36434.5|36419.5|36434|36419|36435|36420|36430|36415|0
1702359300000|2023-12-12 05:35:00|36434.5|36419.5|36439|36424|36441|36426|36434.5|36419.5|0
1702359600000|2023-12-12 05:40:00|36439.5|36424.5|36442|36427|36444|36429|36439.5|36424.5|0
1702359900000|2023-12-12 05:45:00|36441|36426|36437|36422|36441.5|36426.5|36435|36420|0
1702360200000|2023-12-12 05:50:00|36437.5|36422.5|36435.5|36420.5|36437.5|36422.5|36435|36420|0
1702360500000|2023-12-12 05:55:00|36435|36420|36432.5|36417.5|36435|36420|36432|36417|0
1702360800000|2023-12-12 06:00:00|36433|36418|36435|36420|36437|36422|36432.5|36417.5|0
1702361100000|2023-12-12 06:05:00|36435.5|36420.5|36428|36413|36435.5|36420.5|36426|36411|0
1702361400000|2023-12-12 06:10:00|36427.5|36412.5|36428|36413|36432|36417|36426|36411|0
1702361700000|2023-12-12 06:15:00|36428.5|36413.5|36427.5|36412.5|36428.5|36413.5|36425.5|36410.5|0
1702362000000|2023-12-12 06:20:00|36427|36412|36424|36409|36428.5|36413.5|36423.5|36408.5|0
1702362300000|2023-12-12 06:25:00|36423.5|36408.5|36420|36405|36425|36410|36420|36405|0
1702362600000|2023-12-12 06:30:00|36420.5|36405.5|36423|36408|36424|36409|36417|36402|0
1702362900000|2023-12-12 06:35:00|36422.5|36407.5|36424|36409|36426|36411|36421|36406|0
1702363200000|2023-12-12 06:40:00|36425|36410|36428.5|36413.5|36430.5|36415.5|36424.5|36409.5|0
1702363500000|2023-12-12 06:45:00|36429|36414|36428|36413|36430|36415|36426.5|36411.5|0
1702363800000|2023-12-12 06:50:00|36427.5|36412.5|36426|36411|36429.5|36414.5|36426|36411|0
1702364100000|2023-12-12 06:55:00|36427|36412|36425|36410|36428|36413|36424|36409|0
1702364400000|2023-12-12 07:00:00|36424|36409|36434|36419|36434|36419|36418.5|36403.5|0
1702364700000|2023-12-12 07:05:00|36434.5|36419.5|36438.5|36423.5|36440.5|36425.5|36434.5|36419.5|0
1702365000000|2023-12-12 07:10:00|36439|36424|36431|36416|36439|36424|36431|36416|0
1702365300000|2023-12-12 07:15:00|36430.5|36415.5|36434|36419|36437|36422|36427|36412|0
1702365600000|2023-12-12 07:20:00|36433.5|36418.5|36436.5|36421.5|36437|36422|36429|36414|0
1702365900000|2023-12-12 07:25:00|36437|36422|36431|36416|36437|36422|36431|36416|0
1702366200000|2023-12-12 07:30:00|36431.5|36416.5|36432.5|36417.5|36435.5|36420.5|36428.5|36413.5|0
1702366500000|2023-12-12 07:35:00|36432|36417|36435|36420|36435.5|36420.5|36430|36415|0
1702366800000|2023-12-12 07:40:00|36434.5|36419.5|36434|36419|36436|36421|36433|36418|0
1702367100000|2023-12-12 07:45:00|36434.5|36419.5|36446.5|36431.5|36448.5|36433.5|36433|36418|0
1702367400000|2023-12-12 07:50:00|36446|36431|36446.5|36431.5|36447.5|36432.5|36443.5|36428.5|0
1702367700000|2023-12-12 07:55:00|36447|36432|36438|36423|36447|36432|36434.5|36419.5|0
1702368000000|2023-12-12 08:00:00|36439.5|36424.5|36439.5|36424.5|36445|36430|36434|36419|0
1702368300000|2023-12-12 08:05:00|36439|36424|36444.5|36429.5|36447.5|36432.5|36432|36417|0
1702368600000|2023-12-12 08:10:00|36445|36430|36455.5|36440.5|36456|36441|36437|36422|0
1702368900000|2023-12-12 08:15:00|36455|36440|36443.5|36428.5|36463|36448|36443|36428|0
1702369200000|2023-12-12 08:20:00|36444|36429|36459|36444|36460|36445|36443.5|36428.5|0
1702369500000|2023-12-12 08:25:00|36459.5|36444.5|36449|36434|36467.5|36452.5|36449|36434|0
1702369800000|2023-12-12 08:30:00|36448.5|36433.5|36439|36424|36450|36435|36435|36420|0
1702370100000|2023-12-12 08:35:00|36438.5|36423.5|36446.5|36431.5|36447.5|36432.5|36428|36413|0
1702370400000|2023-12-12 08:40:00|36446|36431|36447.5|36432.5|36452.5|36437.5|36445|36430|0
1702370700000|2023-12-12 08:45:00|36447|36432|36452|36437|36454|36439|36447|36432|0
1702371000000|2023-12-12 08:50:00|36451.5|36436.5|36441.5|36426.5|36452|36437|36440|36425|0
1702371300000|2023-12-12 08:55:00|36442|36427|36442.5|36427.5|36447|36432|36440.5|36425.5|0
1702371600000|2023-12-12 09:00:00|36444.5|36429.5|36459.5|36444.5|36460|36445|36441.5|36426.5|0
1702371900000|2023-12-12 09:05:00|36459|36444|36446.5|36431.5|36459|36444|36445|36430|0
1702372200000|2023-12-12 09:10:00|36446|36431|36454.5|36439.5|36456|36441|36442|36427|0
1702372500000|2023-12-12 09:15:00|36455.5|36440.5|36460.5|36445.5|36464|36449|36455|36440|0
1702372800000|2023-12-12 09:20:00|36461|36446|36466|36451|36471|36456|36456|36441|0
1702373100000|2023-12-12 09:25:00|36467.5|36452.5|36480|36465|36483|36468|36467|36452|0
1702373400000|2023-12-12 09:30:00|36479.5|36464.5|36476.5|36461.5|36485|36470|36475|36460|0
1702373700000|2023-12-12 09:35:00|36474|36459|36484|36469|36489|36474|36469.5|36454.5|0
1702374000000|2023-12-12 09:40:00|36483.5|36468.5|36503.5|36488.5|36504|36489|36483.5|36468.5|0
1702374300000|2023-12-12 09:45:00|36503|36488|36504|36489|36507|36492|36500|36485|0
1702374600000|2023-12-12 09:50:00|36504.5|36489.5|36507|36492|36508|36493|36500|36485|0
1702374900000|2023-12-12 09:55:00|36506.5|36491.5|36502.5|36487.5|36508.5|36493.5|36499|36484|0
1702375200000|2023-12-12 10:00:00|36503|36488|36485|36470|36509|36494|36485|36470|0
1702375500000|2023-12-12 10:05:00|36484.5|36469.5|36475|36460|36486.5|36471.5|36471.5|36456.5|0
1702375800000|2023-12-12 10:10:00|36473.5|36458.5|36482|36467|36489.5|36474.5|36472.5|36457.5|0
1702376100000|2023-12-12 10:15:00|36481.5|36466.5|36475|36460|36487|36472|36473.5|36458.5|0
1702376400000|2023-12-12 10:20:00|36473.5|36458.5|36474.5|36459.5|36478|36463|36465.5|36450.5|0
1702376700000|2023-12-12 10:25:00|36475|36460|36476|36461|36484|36469|36474|36459|0
1702377000000|2023-12-12 10:30:00|36477|36462|36481|36466|36481.5|36466.5|36474|36459|0
1702377300000|2023-12-12 10:35:00|36481.5|36466.5|36478.5|36463.5|36482.5|36467.5|36475|36460|0
1702377600000|2023-12-12 10:40:00|36478|36463|36472|36457|36480|36465|36464|36449|0
1702377900000|2023-12-12 10:45:00|36471|36456|36470.5|36455.5|36473|36458|36464.5|36449.5|0
1702378200000|2023-12-12 10:50:00|36470|36455|36465.5|36450.5|36475|36460|36465.5|36450.5|0
1702378500000|2023-12-12 10:55:00|36463.5|36448.5|36460.5|36445.5|36466|36451|36458.5|36443.5|0
1702378800000|2023-12-12 11:00:00|36461|36446|36469|36454|36471|36456|36459|36444|0
1702379100000|2023-12-12 11:05:00|36468.5|36453.5|36469.5|36454.5|36471|36456|36464.5|36449.5|0
1702379400000|2023-12-12 11:10:00|36469|36454|36473|36458|36476|36461|36467|36452|0
1702379700000|2023-12-12 11:15:00|36472|36457|36472.5|36457.5|36478|36463|36471.5|36456.5|0
1702380000000|2023-12-12 11:20:00|36472|36457|36465.5|36450.5|36472|36457|36461.5|36446.5|0
1702380300000|2023-12-12 11:25:00|36466|36451|36466.5|36451.5|36471|36456|36465|36450|0
1702380600000|2023-12-12 11:30:00|36464.5|36449.5|36466.5|36451.5|36467|36452|36460.5|36445.5|0
1702380900000|2023-12-12 11:35:00|36467.5|36452.5|36463|36448|36469|36454|36461.5|36446.5|0
1702381200000|2023-12-12 11:40:00|36462.5|36447.5|36453|36438|36465|36450|36452|36437|0
1702381500000|2023-12-12 11:45:00|36453.5|36438.5|36456|36441|36461|36446|36453.5|36438.5|0
1702381800000|2023-12-12 11:50:00|36457|36442|36459|36444|36459|36444|36451|36436|0
1702382100000|2023-12-12 11:55:00|36458.5|36443.5|36461.5|36446.5|36463.5|36448.5|36458|36443|0
1702382400000|2023-12-12 12:00:00|36460|36445|36473|36458|36473.5|36458.5|36459|36444|0
1702382700000|2023-12-12 12:05:00|36472.5|36457.5|36472|36457|36488.5|36473.5|36472|36457|0
1702383000000|2023-12-12 12:10:00|36471.5|36456.5|36470.5|36455.5|36472|36457|36465.5|36450.5|0
1702383300000|2023-12-12 12:15:00|36471|36456|36473|36458|36483|36468|36471|36456|0
1702383600000|2023-12-12 12:20:00|36472.5|36457.5|36482|36467|36487|36472|36465.5|36450.5|0
1702383900000|2023-12-12 12:25:00|36481.5|36466.5|36488|36473|36491.5|36476.5|36478|36463|0
1702384200000|2023-12-12 12:30:00|36487.5|36472.5|36489.5|36474.5|36493|36478|36486|36471|0
1702384500000|2023-12-12 12:35:00|36490|36475|36483.5|36468.5|36493|36478|36482|36467|0
1702384800000|2023-12-12 12:40:00|36484|36469|36498.5|36483.5|36506.5|36491.5|36481|36466|0
1702385100000|2023-12-12 12:45:00|36497.5|36482.5|36493|36478|36501.5|36486.5|36491.5|36476.5|0
1702385400000|2023-12-12 12:50:00|36492.5|36477.5|36486.5|36471.5|36493|36478|36482.5|36467.5|0
1702385700000|2023-12-12 12:55:00|36486|36471|36481.5|36466.5|36486|36471|36477.5|36462.5|0
1702386000000|2023-12-12 13:00:00|36483|36468|36493.5|36478.5|36500|36485|36480|36465|0
1702386300000|2023-12-12 13:05:00|36494|36479|36491.5|36476.5|36502|36487|36490|36475|0
1702386600000|2023-12-12 13:10:00|36490.5|36475.5|36501.5|36486.5|36502.5|36487.5|36485|36470|0
1702386900000|2023-12-12 13:15:00|36501|36486|36515.5|36500.5|36522|36507|36495.5|36480.5|0
1702387200000|2023-12-12 13:20:00|36516|36501|36532|36517|36536|36521|36514.5|36499.5|0
1702387500000|2023-12-12 13:25:00|36532.5|36517.5|36543|36528|36546|36531|36527.5|36512.5|0
1702387800000|2023-12-12 13:30:00|36510|36495|36512|36497|36580.5|36565.5|36494|36479|0
1702388100000|2023-12-12 13:35:00|36517|36502|36513|36498|36532.5|36517.5|36500.5|36485.5|0
1702388400000|2023-12-12 13:40:00|36512|36497|36476.5|36461.5|36512|36497|36475.5|36460.5|0
1702388700000|2023-12-12 13:45:00|36477|36462|36480.5|36465.5|36489|36474|36454.5|36439.5|0
1702389000000|2023-12-12 13:50:00|36480|36465|36442.5|36427.5|36491.5|36476.5|36442|36427|0
1702389300000|2023-12-12 13:55:00|36443.5|36428.5|36437.5|36422.5|36455.5|36440.5|36433|36418|0
1702389600000|2023-12-12 14:00:00|36439|36424|36447.5|36432.5|36451|36436|36430.5|36415.5|0
1702389900000|2023-12-12 14:05:00|36448.5|36433.5|36464.5|36449.5|36468|36453|36440.5|36425.5|0
1702390200000|2023-12-12 14:10:00|36463.5|36448.5|36475|36460|36477|36462|36463.5|36448.5|0
1702390500000|2023-12-12 14:15:00|36474.5|36459.5|36464.5|36449.5|36477.5|36462.5|36460.5|36445.5|0
1702390800000|2023-12-12 14:20:00|36465|36450|36456.5|36441.5|36467.5|36452.5|36453.5|36438.5|0
1702391100000|2023-12-12 14:25:00|36455.5|36440.5|36472.5|36457.5|36472.5|36457.5|36448.5|36433.5|0
1702391400000|2023-12-12 14:30:00|36468|36453|36405.4|36390.4|36475|36460|36400.4|36385.4|0
1702391700000|2023-12-12 14:35:00|36404.2|36389.2|36385.6|36370.6|36415.7|36400.7|36383.6|36368.6|0
1702392000000|2023-12-12 14:40:00|36388.1|36373.1|36402.1|36387.1|36405.1|36390.1|36377.1|36362.1|0
1702392300000|2023-12-12 14:45:00|36402.6|36387.6|36405.1|36390.1|36419.1|36404.1|36399.6|36384.6|0
1702392600000|2023-12-12 14:50:00|36406.2|36391.2|36423.2|36408.2|36423.2|36408.2|36400.7|36385.7|0
1702392900000|2023-12-12 14:55:00|36422.2|36407.2|36392.7|36377.7|36429.2|36414.2|36382.2|36367.2|0
1702393200000|2023-12-12 15:00:00|36393.2|36378.2|36427.7|36412.7|36428.7|36413.7|36388.7|36373.7|0
1702393500000|2023-12-12 15:05:00|36427.2|36412.2|36458.2|36443.2|36459.7|36444.7|36427.2|36412.2|0
1702393800000|2023-12-12 15:10:00|36453.2|36438.2|36452.7|36437.7|36465.2|36450.2|36435.7|36420.7|0
1702394100000|2023-12-12 15:15:00|36449.7|36434.7|36473.2|36458.2|36476.2|36461.2|36448.7|36433.7|0
1702394400000|2023-12-12 15:20:00|36474.9|36459.9|36487.9|36472.9|36491.4|36476.4|36472.4|36457.4|0
1702394700000|2023-12-12 15:25:00|36489.4|36474.4|36490.4|36475.4|36505.4|36490.4|36486.4|36471.4|0
1702395000000|2023-12-12 15:30:00|36489.9|36474.9|36496.9|36481.9|36496.9|36481.9|36483.9|36468.9|0
1702395300000|2023-12-12 15:35:00|36495.4|36480.4|36499.4|36484.4|36504.4|36489.4|36490.9|36475.9|0
1702395600000|2023-12-12 15:40:00|36498.9|36483.9|36507.4|36492.4|36510.9|36495.9|36488.4|36473.4|0
1702395900000|2023-12-12 15:45:00|36506.9|36491.9|36502.9|36487.9|36520.4|36505.4|36501.4|36486.4|0
1702396200000|2023-12-12 15:50:00|36504.9|36489.9|36506.9|36491.9|36510.9|36495.9|36486.9|36471.9|0
1702396500000|2023-12-12 15:55:00|36505.9|36490.9|36526.9|36511.9|36528.9|36513.9|36505.9|36490.9|0
1702396800000|2023-12-12 16:00:00|36527.4|36512.4|36529.4|36514.4|36532.4|36517.4|36519.9|36504.9|0
1702397100000|2023-12-12 16:05:00|36529.9|36514.9|36517.9|36502.9|36541.4|36526.4|36513.9|36498.9|0
1702397400000|2023-12-12 16:10:00|36516.9|36501.9|36517.9|36502.9|36521.4|36506.4|36510.9|36495.9|0
1702397700000|2023-12-12 16:15:00|36515.9|36500.9|36509.4|36494.4|36515.9|36500.9|36502.9|36487.9|0
1702398000000|2023-12-12 16:20:00|36508.9|36493.9|36521.4|36506.4|36523.4|36508.4|36507.4|36492.4|0
1702398300000|2023-12-12 16:25:00|36520.4|36505.4|36513.4|36498.4|36520.4|36505.4|36500.9|36485.9|0
1702398600000|2023-12-12 16:30:00|36513.9|36498.9|36522.9|36507.9|36527.4|36512.4|36512.9|36497.9|0
1702398900000|2023-12-12 16:35:00|36521.4|36506.4|36531.9|36516.9|36536.4|36521.4|36519.4|36504.4|0
1702399200000|2023-12-12 16:40:00|36531.4|36516.4|36521.4|36506.4|36539.9|36524.9|36518.9|36503.9|0
1702399500000|2023-12-12 16:45:00|36521.9|36506.9|36549.4|36534.4|36549.4|36534.4|36521.9|36506.9|0
1702399800000|2023-12-12 16:50:00|36549.9|36534.9|36554.9|36539.9|36566.4|36551.4|36547.4|36532.4|0
1702400100000|2023-12-12 16:55:00|36555.9|36540.9|36547.9|36532.9|36556.9|36541.9|36538.9|36523.9|0
1702400400000|2023-12-12 17:00:00|36548.4|36533.4|36551.9|36536.9|36559.9|36544.9|36541.9|36526.9|0
1702400700000|2023-12-12 17:05:00|36551.4|36536.4|36536.9|36521.9|36554.9|36539.9|36535.4|36520.4|0
1702401000000|2023-12-12 17:10:00|36536.4|36521.4|36551.9|36536.9|36551.9|36536.9|36527.9|36512.9|0
1702401300000|2023-12-12 17:15:00|36552.4|36537.4|36559.9|36544.9|36562.9|36547.9|36549.9|36534.9|0
1702401600000|2023-12-12 17:20:00|36559.4|36544.4|36567.4|36552.4|36574.4|36559.4|36559.4|36544.4|0
1702401900000|2023-12-12 17:25:00|36567.9|36552.9|36567.9|36552.9|36572.9|36557.9|36565.4|36550.4|0
1702402200000|2023-12-12 17:30:00|36568.9|36553.9|36571.4|36556.4|36580.9|36565.9|36564.4|36549.4|0
1702402500000|2023-12-12 17:35:00|36571.9|36556.9|36561.9|36546.9|36575.9|36560.9|36560.9|36545.9|0
1702402800000|2023-12-12 17:40:00|36561.4|36546.4|36552.4|36537.4|36565.9|36550.9|36552.4|36537.4|0
1702403100000|2023-12-12 17:45:00|36553.9|36538.9|36539.9|36524.9|36557.4|36542.4|36539.9|36524.9|0
1702403400000|2023-12-12 17:50:00|36539.4|36524.4|36517.9|36502.9|36539.9|36524.9|36515.9|36500.9|0
1702403700000|2023-12-12 17:55:00|36517.4|36502.4|36518.4|36503.4|36524.4|36509.4|36513.9|36498.9|0
1702404000000|2023-12-12 18:00:00|36517.9|36502.9|36540.5|36525.5|36544|36529|36508.5|36493.5|0
1702404300000|2023-12-12 18:05:00|36541|36526|36532.5|36517.5|36544.5|36529.5|36525|36510|0
1702404600000|2023-12-12 18:10:00|36533|36518|36518|36503|36533|36518|36515|36500|0
1702404900000|2023-12-12 18:15:00|36517.5|36502.5|36518.5|36503.5|36531|36516|36516.5|36501.5|0
1702405200000|2023-12-12 18:20:00|36519.5|36504.5|36519|36504|36523|36508|36510|36495|0
1702405500000|2023-12-12 18:25:00|36518|36503|36523|36508|36525.5|36510.5|36518|36503|0
1702405800000|2023-12-12 18:30:00|36522|36507|36531.5|36516.5|36538|36523|36518|36503|0
1702406100000|2023-12-12 18:35:00|36531|36516|36531.5|36516.5|36535.5|36520.5|36526|36511|0
1702406400000|2023-12-12 18:40:00|36532|36517|36531.5|36516.5|36533.5|36518.5|36522.5|36507.5|0
1702406700000|2023-12-12 18:45:00|36532|36517|36544|36529|36545.5|36530.5|36530.5|36515.5|0
1702407000000|2023-12-12 18:50:00|36544.5|36529.5|36544.5|36529.5|36553.5|36538.5|36543.5|36528.5|0
1702407300000|2023-12-12 18:55:00|36545|36530|36540|36525|36545.5|36530.5|36537.5|36522.5|0
1702407600000|2023-12-12 19:00:00|36538|36523|36529.5|36514.5|36539.5|36524.5|36528|36513|0
1702407900000|2023-12-12 19:05:00|36530|36515|36528|36513|36535.5|36520.5|36521|36506|0
1702408200000|2023-12-12 19:10:00|36527.5|36512.5|36519.5|36504.5|36531|36516|36516.5|36501.5|0
1702408500000|2023-12-12 19:15:00|36519|36504|36532|36517|36536|36521|36515|36500|0
1702408800000|2023-12-12 19:20:00|36532.5|36517.5|36529.5|36514.5|36535|36520|36527|36512|0
1702409100000|2023-12-12 19:25:00|36530|36515|36538.5|36523.5|36538.5|36523.5|36528|36513|0
1702409400000|2023-12-12 19:30:00|36539|36524|36545|36530|36548.5|36533.5|36538.5|36523.5|0
1702409700000|2023-12-12 19:35:00|36545.5|36530.5|36542.5|36527.5|36548.5|36533.5|36540.5|36525.5|0
1702410000000|2023-12-12 19:40:00|36543|36528|36543.5|36528.5|36547|36532|36541.5|36526.5|0
1702410300000|2023-12-12 19:45:00|36542.5|36527.5|36545|36530|36561.5|36546.5|36542.5|36527.5|0
1702410600000|2023-12-12 19:50:00|36544.5|36529.5|36547.5|36532.5|36555|36540|36544.5|36529.5|0
1702410900000|2023-12-12 19:55:00|36548|36533|36558|36543|36562|36547|36547|36532|0
1702411200000|2023-12-12 20:00:00|36559|36544|36582.5|36567.5|36583.5|36568.5|36555.5|36540.5|0
1702411500000|2023-12-12 20:05:00|36582|36567|36596.5|36581.5|36601|36586|36582|36567|0
1702411800000|2023-12-12 20:10:00|36597|36582|36591|36576|36597|36582|36583|36568|0
1702412100000|2023-12-12 20:15:00|36590.5|36575.5|36592|36577|36608|36593|36590|36575|0
1702412400000|2023-12-12 20:20:00|36590|36575|36597|36582|36601.5|36586.5|36590|36575|0
1702412700000|2023-12-12 20:25:00|36596.5|36581.5|36598|36583|36604.5|36589.5|36593|36578|0
1702413000000|2023-12-12 20:30:00|36598.5|36583.5|36586|36571|36604|36589|36585.5|36570.5|0
1702413300000|2023-12-12 20:35:00|36585.5|36570.5|36572.5|36557.5|36586|36571|36570|36555|0
1702413600000|2023-12-12 20:40:00|36573.5|36558.5|36575.5|36560.5|36580.5|36565.5|36564|36549|0
1702413900000|2023-12-12 20:45:00|36574|36559|36568|36553|36578|36563|36564|36549|0
1702414200000|2023-12-12 20:50:00|36562.5|36547.5|36570.5|36555.5|36581.5|36566.5|36562.5|36547.5|0
1702414500000|2023-12-12 20:55:00|36578|36563|36586.5|36571.5|36591|36576|36566|36551|0
1702414800000|2023-12-12 21:00:00|36583|36568|36588.5|36573.5|36593.5|36578.5|36575|36560|0
1702415100000|2023-12-12 21:05:00|36589|36574|36589.5|36574.5|36595|36580|36587.5|36572.5|0
1702415400000|2023-12-12 21:10:00|36589|36574|36602|36587|36605|36590|36589|36574|0
1702415700000|2023-12-12 21:15:00|36603|36588|36605.5|36590.5|36608.5|36593.5|36603|36588|0
1702416000000|2023-12-12 21:20:00|36605|36590|36603|36588|36607.5|36592.5|36602.5|36587.5|0
1702416300000|2023-12-12 21:25:00|36602.5|36587.5|36606|36591|36607|36592|36602.5|36587.5|0
1702416600000|2023-12-12 21:30:00|36605|36590|36607|36592|36608.5|36593.5|36605|36590|0
1702416900000|2023-12-12 21:35:00|36606.5|36591.5|36604.5|36589.5|36606.5|36591.5|36602|36587|0
1702417200000|2023-12-12 21:40:00|36605|36590|36604.5|36589.5|36606|36591|36604|36589|0
1702417500000|2023-12-12 21:45:00|36604|36589|36596.5|36581.5|36605|36590|36596|36581|0
1702417800000|2023-12-12 21:50:00|36596|36581|36601.5|36586.5|36602|36587|36596|36581|0
1702418100000|2023-12-12 21:55:00|36602|36587|36599.5|36584.5|36602|36587|36599.5|36584.5|0
1702418400000|2023-12-12 22:00:00|36601.5|36586.5|36602.2|36587.2|36602.2|36587.2|36601.3|36586.3|0
1702418700000|2023-12-12 22:05:00|36603.1|36588.1|36601.1|36586.1|36603.1|36588.1|36601.1|36586.1|0
1702419000000|2023-12-12 22:10:00|36600.9|36585.9|36599.4|36584.4|36600.9|36585.9|36599.4|36584.4|0
1702419300000|2023-12-12 22:15:00|36599.3|36584.3|36598.4|36583.4|36599.3|36584.3|36597.3|36582.3|0
1702419600000|2023-12-12 22:20:00|36599.9|36584.9|36598.3|36583.3|36601.3|36586.3|36598.1|36583.1|0
1702419900000|2023-12-12 22:25:00|36598.1|36583.1|36596.9|36581.9|36598.3|36583.3|36596.9|36581.9|0
1702420200000|2023-12-12 22:30:00|36596.3|36581.3|36597.3|36582.3|36597.5|36582.5|36595.9|36580.9|0
1702420500000|2023-12-12 22:35:00|36598.9|36583.9|36598.6|36583.6|36598.9|36583.9|36598|36583|0
1702420800000|2023-12-12 22:40:00|36602|36587|36591.4|36576.4|36602|36587|36591.3|36576.3|0
1702421100000|2023-12-12 22:45:00|36589.6|36574.6|36591.7|36576.7|36591.7|36576.7|36589.5|36574.5|0
1702421400000|2023-12-12 22:50:00|36590|36575|36587.2|36572.2|36592.4|36577.4|36587.2|36572.2|0
1702421700000|2023-12-12 22:55:00|36587.7|36572.7|36589.5|36574.5|36589.8|36574.8|36586.6|36571.6|0
1702422000000|2023-12-12 23:00:00|36589.4|36574.4|36621.5|36606.5|36624.5|36609.5|36589.4|36574.4|0
1702422300000|2023-12-12 23:05:00|36622|36607|36625|36610|36626|36611|36618.5|36603.5|0
1702422600000|2023-12-12 23:10:00|36624.5|36609.5|36622.5|36607.5|36627.5|36612.5|36622|36607|0
1702422900000|2023-12-12 23:15:00|36622|36607|36616.5|36601.5|36622|36607|36613|36598|0
1702423200000|2023-12-12 23:20:00|36617|36602|36611|36596|36618.5|36603.5|36610|36595|0
1702423500000|2023-12-12 23:25:00|36611.5|36596.5|36617.5|36602.5|36618|36603|36611|36596|0
1702423800000|2023-12-12 23:30:00|36618|36603|36623.5|36608.5|36624|36609|36617.5|36602.5|0
1702424100000|2023-12-12 23:35:00|36623|36608|36625|36610|36625.5|36610.5|36622|36607|0
1702424400000|2023-12-12 23:40:00|36625.5|36610.5|36625|36610|36627|36612|36623|36608|0
1702424700000|2023-12-12 23:45:00|36625.5|36610.5|36624.5|36609.5|36626|36611|36623|36608|0
1702425000000|2023-12-12 23:50:00|36624|36609|36627.5|36612.5|36628.5|36613.5|36624|36609|0
1702425300000|2023-12-12 23:55:00|36627|36612|36629|36614|36630|36615|36627|36612|0
1702425600000|2023-12-13 00:00:00|36627|36612|36628|36613|36628.5|36613.5|36625|36610|0
1702425900000|2023-12-13 00:05:00|36627.5|36612.5|36634|36619|36634|36619|36626|36611|0
1702426200000|2023-12-13 00:10:00|36633.5|36618.5|36631|36616|36635|36620|36631|36616|0
1702426500000|2023-12-13 00:15:00|36630.5|36615.5|36631|36616|36633|36618|36626|36611|0
1702426800000|2023-12-13 00:20:00|36631.5|36616.5|36630.5|36615.5|36633|36618|36629|36614|0
1702427100000|2023-12-13 00:25:00|36631|36616|36630|36615|36632|36617|36629|36614|0
1702427400000|2023-12-13 00:30:00|36629.5|36614.5|36624|36609|36631|36616|36623|36608|0
1702427700000|2023-12-13 00:35:00|36623.5|36608.5|36626|36611|36628|36613|36623.5|36608.5|0
1702428000000|2023-12-13 00:40:00|36626.5|36611.5|36632.5|36617.5|36633|36618|36626.5|36611.5|0
1702428300000|2023-12-13 00:45:00|36632|36617|36633.5|36618.5|36633.5|36618.5|36630|36615|0
1702428600000|2023-12-13 00:50:00|36633|36618|36628|36613|36633.5|36618.5|36627.5|36612.5|0
1702428900000|2023-12-13 00:55:00|36628.5|36613.5|36632|36617|36632|36617|36627|36612|0
1702429200000|2023-12-13 01:00:00|36630|36615|36629.5|36614.5|36636|36621|36626.5|36611.5|0
1702429500000|2023-12-13 01:05:00|36630|36615|36634.5|36619.5|36636.5|36621.5|36630|36615|0
1702429800000|2023-12-13 01:10:00|36634|36619|36624|36609|36634|36619|36618.5|36603.5|0
1702430100000|2023-12-13 01:15:00|36623.5|36608.5|36623|36608|36624|36609|36619.5|36604.5|0
1702430400000|2023-12-13 01:20:00|36623.5|36608.5|36625|36610|36626.5|36611.5|36618.5|36603.5|0
1702430700000|2023-12-13 01:25:00|36626|36611|36631|36616|36631.5|36616.5|36625|36610|0
1702431000000|2023-12-13 01:30:00|36630.5|36615.5|36636.5|36621.5|36637|36622|36629.5|36614.5|0
1702431300000|2023-12-13 01:35:00|36637|36622|36637|36622|36638|36623|36631.5|36616.5|0
1702431600000|2023-12-13 01:40:00|36637.5|36622.5|36630|36615|36639|36624|36629|36614|0
1702431900000|2023-12-13 01:45:00|36630.5|36615.5|36627|36612|36632.5|36617.5|36623|36608|0
1702432200000|2023-12-13 01:50:00|36626.5|36611.5|36632|36617|36633|36618|36625|36610|0
1702432500000|2023-12-13 01:55:00|36632.5|36617.5|36634.5|36619.5|36636|36621|36632|36617|0
1702432800000|2023-12-13 02:00:00|36635|36620|36637|36622|36637|36622|36633|36618|0
1702433100000|2023-12-13 02:05:00|36638|36623|36639|36624|36639|36624|36635.5|36620.5|0
1702433400000|2023-12-13 02:10:00|36638.5|36623.5|36640|36625|36640.5|36625.5|36636|36621|0
1702433700000|2023-12-13 02:15:00|36639.5|36624.5|36640.5|36625.5|36642.5|36627.5|36638.5|36623.5|0
1702434000000|2023-12-13 02:20:00|36641|36626|36636|36621|36641.5|36626.5|36635|36620|0
1702434300000|2023-12-13 02:25:00|36635.5|36620.5|36631|36616|36637.5|36622.5|36631|36616|0
1702434600000|2023-12-13 02:30:00|36631.5|36616.5|36631|36616|36633|36618|36630.5|36615.5|0
1702434900000|2023-12-13 02:35:00|36630.5|36615.5|36628|36613|36631|36616|36626|36611|0
1702435200000|2023-12-13 02:40:00|36627.5|36612.5|36633.2|36618.2|36634.2|36619.2|36627.5|36612.5|0
1702435500000|2023-12-13 02:45:00|36633.7|36618.7|36633.2|36618.2|36634.2|36619.2|36632.2|36617.2|0
1702435800000|2023-12-13 02:50:00|36632.7|36617.7|36632.2|36617.2|36632.7|36617.7|36630.2|36615.2|0
1702436100000|2023-12-13 02:55:00|36631.7|36616.7|36632.2|36617.2|36632.2|36617.2|36628.2|36613.2|0
1702436400000|2023-12-13 03:00:00|36632.7|36617.7|36629.7|36614.7|36633.7|36618.7|36629.2|36614.2|0
1702436700000|2023-12-13 03:05:00|36630.2|36615.2|36631.2|36616.2|36632.7|36617.7|36629.7|36614.7|0
1702437000000|2023-12-13 03:10:00|36631.7|36616.7|36631.2|36616.2|36632.7|36617.7|36630.2|36615.2|0
1702437300000|2023-12-13 03:15:00|36630.2|36615.2|36628.2|36613.2|36630.2|36615.2|36626.2|36611.2|0
1702437600000|2023-12-13 03:20:00|36627.7|36612.7|36629.2|36614.2|36629.2|36614.2|36627.2|36612.2|0
1702437900000|2023-12-13 03:25:00|36628.7|36613.7|36624.2|36609.2|36629.2|36614.2|36623.7|36608.7|0
1702438200000|2023-12-13 03:30:00|36624.7|36609.7|36623.7|36608.7|36625.2|36610.2|36622.2|36607.2|0
1702438500000|2023-12-13 03:35:00|36624.2|36609.2|36622.2|36607.2|36624.2|36609.2|36621.2|36606.2|0
1702438800000|2023-12-13 03:40:00|36622.7|36607.7|36625.2|36610.2|36626.2|36611.2|36620.2|36605.2|0
1702439100000|2023-12-13 03:45:00|36624.7|36609.7|36626.2|36611.2|36626.2|36611.2|36623.2|36608.2|0
1702439400000|2023-12-13 03:50:00|36625.7|36610.7|36629.2|36614.2|36629.7|36614.7|36625.7|36610.7|0
1702439700000|2023-12-13 03:55:00|36629.7|36614.7|36626.7|36611.7|36630.2|36615.2|36626.2|36611.2|0
1702440000000|2023-12-13 04:00:00|36626.2|36611.2|36626.2|36611.2|36628.7|36613.7|36625.2|36610.2|0
1702440300000|2023-12-13 04:05:00|36625.7|36610.7|36625.7|36610.7|36626.2|36611.2|36624.2|36609.2|0
1702440600000|2023-12-13 04:10:00|36626.2|36611.2|36627.2|36612.2|36627.2|36612.2|36625.2|36610.2|0
1702440900000|2023-12-13 04:15:00|36624.7|36609.7|36622.2|36607.2|36625.7|36610.7|36620.2|36605.2|0
1702441200000|2023-12-13 04:20:00|36621.7|36606.7|36620.2|36605.2|36622.7|36607.7|36619.2|36604.2|0
1702441500000|2023-12-13 04:25:00|36620.7|36605.7|36619.2|36604.2|36621.2|36606.2|36618.2|36603.2|0
1702441800000|2023-12-13 04:30:00|36619.7|36604.7|36616.2|36601.2|36620.7|36605.7|36616.2|36601.2|0
1702442100000|2023-12-13 04:35:00|36615.2|36600.2|36620.2|36605.2|36620.2|36605.2|36615.2|36600.2|0
1702442400000|2023-12-13 04:40:00|36620.7|36605.7|36622.2|36607.2|36624.7|36609.7|36620.2|36605.2|0
1702442700000|2023-12-13 04:45:00|36621.2|36606.2|36627.2|36612.2|36628.2|36613.2|36621.2|36606.2|0
1702443000000|2023-12-13 04:50:00|36627.7|36612.7|36631.2|36616.2|36632.2|36617.2|36627.2|36612.2|0
1702443300000|2023-12-13 04:55:00|36630.7|36615.7|36629.2|36614.2|36630.7|36615.7|36627.7|36612.7|0
1702443600000|2023-12-13 05:00:00|36629.7|36614.7|36630.7|36615.7|36632.7|36617.7|36629.2|36614.2|0
1702443900000|2023-12-13 05:05:00|36630.2|36615.2|36628.2|36613.2|36632.7|36617.7|36628.2|36613.2|0
1702444200000|2023-12-13 05:10:00|36628.7|36613.7|36632.2|36617.2|36632.7|36617.7|36628.2|36613.2|0
1702444500000|2023-12-13 05:15:00|36631.7|36616.7|36635.2|36620.2|36635.2|36620.2|36631.2|36616.2|0
1702444800000|2023-12-13 05:20:00|36634.7|36619.7|36633.2|36618.2|36636.2|36621.2|36633.2|36618.2|0
1702445100000|2023-12-13 05:25:00|36633.7|36618.7|36631.2|36616.2|36634.2|36619.2|36630.7|36615.7|0
1702445400000|2023-12-13 05:30:00|36631.7|36616.7|36635.2|36620.2|36636.2|36621.2|36630.2|36615.2|0
1702445700000|2023-12-13 05:35:00|36636.2|36621.2|36632.2|36617.2|36637.2|36622.2|36631.7|36616.7|0
1702446000000|2023-12-13 05:40:00|36631.7|36616.7|36633.2|36618.2|36633.2|36618.2|36631.2|36616.2|0
1702446300000|2023-12-13 05:45:00|36632.7|36617.7|36633.2|36618.2|36633.2|36618.2|36631.2|36616.2|0
1702446600000|2023-12-13 05:50:00|36632.7|36617.7|36628.7|36613.7|36632.7|36617.7|36626.2|36611.2|0
1702446900000|2023-12-13 05:55:00|36628.2|36613.2|36629.2|36614.2|36631.2|36616.2|36626.7|36611.7|0
1702447200000|2023-12-13 06:00:00|36629.7|36614.7|36628.2|36613.2|36630.7|36615.7|36626.7|36611.7|0
1702447500000|2023-12-13 06:05:00|36627.7|36612.7|36624.7|36609.7|36628.7|36613.7|36624.2|36609.2|0
1702447800000|2023-12-13 06:10:00|36625.2|36610.2|36628.7|36613.7|36628.7|36613.7|36623.7|36608.7|0
1702448100000|2023-12-13 06:15:00|36629.2|36614.2|36626.7|36611.7|36632.2|36617.2|36626.7|36611.7|0
1702448400000|2023-12-13 06:20:00|36626.2|36611.2|36624.2|36609.2|36627.7|36612.7|36622.2|36607.2|0
1702448700000|2023-12-13 06:25:00|36623.2|36608.2|36619.7|36604.7|36623.7|36608.7|36619.7|36604.7|0
1702449000000|2023-12-13 06:30:00|36620.2|36605.2|36618.2|36603.2|36623.2|36608.2|36617.7|36602.7|0
1702449300000|2023-12-13 06:35:00|36617.7|36602.7|36622.7|36607.7|36623.2|36608.2|36617.7|36602.7|0
1702449600000|2023-12-13 06:40:00|36623.2|36608.2|36622.2|36607.2|36625.2|36610.2|36621.2|36606.2|0
1702449900000|2023-12-13 06:45:00|36621.7|36606.7|36616.7|36601.7|36624.2|36609.2|36616.2|36601.2|0
1702450200000|2023-12-13 06:50:00|36617.2|36602.2|36616.2|36601.2|36619.2|36604.2|36616.2|36601.2|0
1702450500000|2023-12-13 06:55:00|36616.7|36601.7|36619.7|36604.7|36621.2|36606.2|36615.2|36600.2|0
1702450800000|2023-12-13 07:00:00|36620.2|36605.2|36618.7|36603.7|36620.2|36605.2|36613.7|36598.7|0
1702451100000|2023-12-13 07:05:00|36619.2|36604.2|36630.7|36615.7|36631.7|36616.7|36618.7|36603.7|0
1702451400000|2023-12-13 07:10:00|36630.2|36615.2|36623.7|36608.7|36632.2|36617.2|36623.2|36608.2|0
1702451700000|2023-12-13 07:15:00|36623.2|36608.2|36624.7|36609.7|36626.7|36611.7|36623.2|36608.2|0
1702452000000|2023-12-13 07:20:00|36624.2|36609.2|36629.7|36614.7|36630.2|36615.2|36623.7|36608.7|0
1702452300000|2023-12-13 07:25:00|36629.2|36614.2|36634.2|36619.2|36634.7|36619.7|36627.2|36612.2|0
1702452600000|2023-12-13 07:30:00|36633.2|36618.2|36628.7|36613.7|36633.7|36618.7|36626.2|36611.2|0
1702452900000|2023-12-13 07:35:00|36628.2|36613.2|36621.7|36606.7|36628.2|36613.2|36620.7|36605.7|0
1702453200000|2023-12-13 07:40:00|36621.2|36606.2|36626.2|36611.2|36626.2|36611.2|36621.2|36606.2|0
1702453500000|2023-12-13 07:45:00|36625.7|36610.7|36620.7|36605.7|36631.7|36616.7|36620.7|36605.7|0
1702453800000|2023-12-13 07:50:00|36621.2|36606.2|36615.2|36600.2|36621.2|36606.2|36612.7|36597.7|0
1702454100000|2023-12-13 07:55:00|36614.7|36599.7|36614.2|36599.2|36616.2|36601.2|36611.2|36596.2|0
1702454400000|2023-12-13 08:00:00|36615.2|36600.2|36621.7|36606.7|36629.7|36614.7|36612.7|36597.7|0
1702454700000|2023-12-13 08:05:00|36622.2|36607.2|36629.2|36614.2|36631.7|36616.7|36615.7|36600.7|0
1702455000000|2023-12-13 08:10:00|36631.2|36616.2|36629.2|36614.2|36631.2|36616.2|36623.7|36608.7|0
1702455300000|2023-12-13 08:15:00|36628.7|36613.7|36634.7|36619.7|36637.2|36622.2|36625.7|36610.7|0
1702455600000|2023-12-13 08:20:00|36633.2|36618.2|36635.2|36620.2|36637.2|36622.2|36631.2|36616.2|0
1702455900000|2023-12-13 08:25:00|36634.7|36619.7|36632.7|36617.7|36637.2|36622.2|36629.2|36614.2|0
1702456200000|2023-12-13 08:30:00|36633.2|36618.2|36646.7|36631.7|36647.2|36632.2|36630.2|36615.2|0
1702456500000|2023-12-13 08:35:00|36646.2|36631.2|36644.2|36629.2|36649.7|36634.7|36640.2|36625.2|0
1702456800000|2023-12-13 08:40:00|36643.7|36628.7|36639.2|36624.2|36646.2|36631.2|36639.2|36624.2|0
1702457100000|2023-12-13 08:45:00|36639.7|36624.7|36641.2|36626.2|36643.7|36628.7|36637.7|36622.7|0
1702457400000|2023-12-13 08:50:00|36641.7|36626.7|36639.7|36624.7|36641.7|36626.7|36634.2|36619.2|0
1702457700000|2023-12-13 08:55:00|36639.2|36624.2|36651.2|36636.2|36651.2|36636.2|36638.2|36623.2|0
1702458000000|2023-12-13 09:00:00|36651.7|36636.7|36635.7|36620.7|36651.7|36636.7|36635.2|36620.2|0
1702458300000|2023-12-13 09:05:00|36636.2|36621.2|36636.7|36621.7|36642.7|36627.7|36634.2|36619.2|0
1702458600000|2023-12-13 09:10:00|36636.2|36621.2|36634.7|36619.7|36636.7|36621.7|36631.2|36616.2|0
1702458900000|2023-12-13 09:15:00|36635.2|36620.2|36637.2|36622.2|36638.2|36623.2|36632.2|36617.2|0
1702459200000|2023-12-13 09:20:00|36636.7|36621.7|36643.2|36628.2|36647.2|36632.2|36636.7|36621.7|0
1702459500000|2023-12-13 09:25:00|36643.7|36628.7|36637.2|36622.2|36643.7|36628.7|36637.2|36622.2|0
1702459800000|2023-12-13 09:30:00|36637.7|36622.7|36643.2|36628.2|36643.7|36628.7|36635.2|36620.2|0
1702460100000|2023-12-13 09:35:00|36642.7|36627.7|36635.7|36620.7|36646.2|36631.2|36635.2|36620.2|0
1702460400000|2023-12-13 09:40:00|36636.2|36621.2|36635.2|36620.2|36641.2|36626.2|36633.2|36618.2|0
1702460700000|2023-12-13 09:45:00|36636.2|36621.2|36639.2|36624.2|36639.7|36624.7|36626.7|36611.7|0
1702461000000|2023-12-13 09:50:00|36639.7|36624.7|36639.2|36624.2|36643.2|36628.2|36636.2|36621.2|0
1702461300000|2023-12-13 09:55:00|36638.7|36623.7|36634.7|36619.7|36640.2|36625.2|36632.7|36617.7|0
1702461600000|2023-12-13 10:00:00|36634.2|36619.2|36627.2|36612.2|36636.2|36621.2|36625.2|36610.2|0
1702461900000|2023-12-13 10:05:00|36626.7|36611.7|36624.2|36609.2|36626.7|36611.7|36619.2|36604.2|0
1702462200000|2023-12-13 10:10:00|36624.7|36609.7|36630.2|36615.2|36633.2|36618.2|36623.2|36608.2|0
1702462500000|2023-12-13 10:15:00|36630.7|36615.7|36618.2|36603.2|36632.2|36617.2|36618.2|36603.2|0
1702462800000|2023-12-13 10:20:00|36618.7|36603.7|36621.7|36606.7|36622.2|36607.2|36616.2|36601.2|0
1702463100000|2023-12-13 10:25:00|36622.2|36607.2|36624.7|36609.7|36624.7|36609.7|36619.2|36604.2|0
1702463400000|2023-12-13 10:30:00|36624.2|36609.2|36625.7|36610.7|36629.7|36614.7|36621.7|36606.7|0
1702463700000|2023-12-13 10:35:00|36625.2|36610.2|36620.2|36605.2|36625.2|36610.2|36619.7|36604.7|0
1702464000000|2023-12-13 10:40:00|36620.7|36605.7|36624.7|36609.7|36628.2|36613.2|36620.7|36605.7|0
1702464300000|2023-12-13 10:45:00|36625.2|36610.2|36623.7|36608.7|36629.2|36614.2|36623.2|36608.2|0
1702464600000|2023-12-13 10:50:00|36623.2|36608.2|36631.2|36616.2|36633.2|36618.2|36622.2|36607.2|0
1702464900000|2023-12-13 10:55:00|36631.7|36616.7|36622.2|36607.2|36635.7|36620.7|36621.2|36606.2|0
1702465200000|2023-12-13 11:00:00|36622.7|36607.7|36616.2|36601.2|36623.7|36608.7|36615.7|36600.7|0
1702465500000|2023-12-13 11:05:00|36616.7|36601.7|36618.2|36603.2|36622.7|36607.7|36616.2|36601.2|0
1702465800000|2023-12-13 11:10:00|36618.7|36603.7|36628.7|36613.7|36629.2|36614.2|36618.7|36603.7|0
1702466100000|2023-12-13 11:15:00|36628.2|36613.2|36634.2|36619.2|36639.7|36624.7|36628.2|36613.2|0
1702466400000|2023-12-13 11:20:00|36635.2|36620.2|36642.7|36627.7|36643.2|36628.2|36635.2|36620.2|0
1702466700000|2023-12-13 11:25:00|36642.2|36627.2|36639.7|36624.7|36646.2|36631.2|36639.2|36624.2|0
1702467000000|2023-12-13 11:30:00|36639.2|36624.2|36643.2|36628.2|36646.2|36631.2|36638.7|36623.7|0
1702467300000|2023-12-13 11:35:00|36642.7|36627.7|36644.2|36629.2|36644.7|36629.7|36639.7|36624.7|0
1702467600000|2023-12-13 11:40:00|36643.7|36628.7|36643.2|36628.2|36647.2|36632.2|36640.7|36625.7|0
1702467900000|2023-12-13 11:45:00|36643.7|36628.7|36632.7|36617.7|36644.2|36629.2|36631.2|36616.2|0
1702468200000|2023-12-13 11:50:00|36633.2|36618.2|36629.7|36614.7|36634.7|36619.7|36627.2|36612.2|0
1702468500000|2023-12-13 11:55:00|36629.2|36614.2|36634.7|36619.7|36635.2|36620.2|36627.2|36612.2|0
1702468800000|2023-12-13 12:00:00|36634.2|36619.2|36635.2|36620.2|36640.2|36625.2|36633.2|36618.2|0
1702469100000|2023-12-13 12:05:00|36634.7|36619.7|36623.2|36608.2|36635.7|36620.7|36623.2|36608.2|0
1702469400000|2023-12-13 12:10:00|36624.2|36609.2|36629.7|36614.7|36631.2|36616.2|36624.2|36609.2|0
1702469700000|2023-12-13 12:15:00|36629.2|36614.2|36625.2|36610.2|36631.2|36616.2|36625.2|36610.2|0
1702470000000|2023-12-13 12:20:00|36625.7|36610.7|36621.2|36606.2|36627.2|36612.2|36620.2|36605.2|0
1702470300000|2023-12-13 12:25:00|36620.7|36605.7|36623.7|36608.7|36626.2|36611.2|36616.7|36601.7|0
1702470600000|2023-12-13 12:30:00|36624.2|36609.2|36627.7|36612.7|36628.7|36613.7|36623.7|36608.7|0
1702470900000|2023-12-13 12:35:00|36627.2|36612.2|36622.2|36607.2|36629.7|36614.7|36622.2|36607.2|0
1702471200000|2023-12-13 12:40:00|36622.7|36607.7|36619.2|36604.2|36625.7|36610.7|36618.7|36603.7|0
1702471500000|2023-12-13 12:45:00|36619.7|36604.7|36619.2|36604.2|36622.2|36607.2|36614.7|36599.7|0
1702471800000|2023-12-13 12:50:00|36620.2|36605.2|36620.2|36605.2|36623.2|36608.2|36617.2|36602.2|0
1702472100000|2023-12-13 12:55:00|36620.7|36605.7|36618.7|36603.7|36621.2|36606.2|36615.2|36600.2|0
1702472400000|2023-12-13 13:00:00|36619.2|36604.2|36623.7|36608.7|36625.2|36610.2|36618.7|36603.7|0
1702472700000|2023-12-13 13:05:00|36623.2|36608.2|36624.2|36609.2|36626.2|36611.2|36620.2|36605.2|0
1702473000000|2023-12-13 13:10:00|36622.7|36607.7|36622.2|36607.2|36623.2|36608.2|36615.7|36600.7|0
1702473300000|2023-12-13 13:15:00|36621.7|36606.7|36617.7|36602.7|36622.7|36607.7|36615.2|36600.2|0
1702473600000|2023-12-13 13:20:00|36617.2|36602.2|36625.7|36610.7|36626.2|36611.2|36617.2|36602.2|0
1702473900000|2023-12-13 13:25:00|36626.2|36611.2|36631.2|36616.2|36636.2|36621.2|36624.2|36609.2|0
1702474200000|2023-12-13 13:30:00|36631.7|36616.7|36620.7|36605.7|36651.7|36636.7|36617.2|36602.2|0
1702474500000|2023-12-13 13:35:00|36621.7|36606.7|36628.7|36613.7|36638.2|36623.2|36619.7|36604.7|0
1702474800000|2023-12-13 13:40:00|36628.2|36613.2|36641.7|36626.7|36641.7|36626.7|36625.2|36610.2|0
1702475100000|2023-12-13 13:45:00|36642.2|36627.2|36655.7|36640.7|36661.7|36646.7|36640.2|36625.2|0
1702475400000|2023-12-13 13:50:00|36655.2|36640.2|36662.2|36647.2|36664.2|36649.2|36649.7|36634.7|0
1702475700000|2023-12-13 13:55:00|36660.2|36645.2|36654.7|36639.7|36660.2|36645.2|36646.7|36631.7|0
1702476000000|2023-12-13 14:00:00|36653.7|36638.7|36659.7|36644.7|36661.2|36646.2|36650.2|36635.2|0
1702476300000|2023-12-13 14:05:00|36658.7|36643.7|36652.7|36637.7|36658.7|36643.7|36650.2|36635.2|0
1702476600000|2023-12-13 14:10:00|36651.2|36636.2|36642.7|36627.7|36667.7|36652.7|36639.7|36624.7|0
1702476900000|2023-12-13 14:15:00|36642.2|36627.2|36632.7|36617.7|36646.7|36631.7|36631.2|36616.2|0
1702477200000|2023-12-13 14:20:00|36632.2|36617.2|36634.2|36619.2|36639.2|36624.2|36630.2|36615.2|0
1702477500000|2023-12-13 14:25:00|36635.2|36620.2|36587.7|36572.7|36637.2|36622.2|36586.7|36571.7|0
1702477800000|2023-12-13 14:30:00|36594.7|36579.7|36589.2|36574.2|36601.7|36586.7|36554.7|36539.7|0
1702478100000|2023-12-13 14:35:00|36590.2|36575.2|36563.2|36548.2|36590.2|36575.2|36556.2|36541.2|0
1702478400000|2023-12-13 14:40:00|36562.7|36547.7|36541.2|36526.2|36573.2|36558.2|36536.2|36521.2|0
1702478700000|2023-12-13 14:45:00|36542.2|36527.2|36574.2|36559.2|36581.2|36566.2|36535.2|36520.2|0
1702479000000|2023-12-13 14:50:00|36571.3|36556.3|36575.8|36560.8|36577.8|36562.8|36551.3|36536.3|0
1702479300000|2023-12-13 14:55:00|36575.3|36560.3|36574.3|36559.3|36588.3|36573.3|36565.8|36550.8|0
1702479600000|2023-12-13 15:00:00|36572.3|36557.3|36547.3|36532.3|36579.3|36564.3|36545.3|36530.3|0
1702479900000|2023-12-13 15:05:00|36545.3|36530.3|36567.3|36552.3|36567.3|36552.3|36534.8|36519.8|0
1702480200000|2023-12-13 15:10:00|36567.8|36552.8|36567.3|36552.3|36572.3|36557.3|36559.3|36544.3|0
1702480500000|2023-12-13 15:15:00|36566.3|36551.3|36568.3|36553.3|36570.8|36555.8|36559.8|36544.8|0
1702480800000|2023-12-13 15:20:00|36569.3|36554.3|36565.8|36550.8|36570.3|36555.3|36554.3|36539.3|0
1702481100000|2023-12-13 15:25:00|36566.3|36551.3|36580.5|36565.5|36581.5|36566.5|36563|36548|0
1702481400000|2023-12-13 15:30:00|36581|36566|36575.5|36560.5|36592.5|36577.5|36572.5|36557.5|0
1702481700000|2023-12-13 15:35:00|36577|36562|36572.5|36557.5|36581.5|36566.5|36572.5|36557.5|0
1702482000000|2023-12-13 15:40:00|36570.5|36555.5|36584|36569|36586|36571|36570|36555|0
1702482300000|2023-12-13 15:45:00|36586|36571|36607.5|36592.5|36608.5|36593.5|36583.5|36568.5|0
1702482600000|2023-12-13 15:50:00|36607|36592|36609|36594|36615.5|36600.5|36605.5|36590.5|0
1702482900000|2023-12-13 15:55:00|36608.5|36593.5|36599|36584|36613.5|36598.5|36597.5|36582.5|0
1702483200000|2023-12-13 16:00:00|36599.5|36584.5|36596.5|36581.5|36609.5|36594.5|36595|36580|0
1702483500000|2023-12-13 16:05:00|36597|36582|36595|36580|36598|36583|36585.5|36570.5|0
1702483800000|2023-12-13 16:10:00|36594|36579|36600.5|36585.5|36601.5|36586.5|36591.5|36576.5|0
1702484100000|2023-12-13 16:15:00|36601|36586|36606.5|36591.5|36608|36593|36596.5|36581.5|0
1702484400000|2023-12-13 16:20:00|36606|36591|36617|36602|36627|36612|36605|36590|0
1702484700000|2023-12-13 16:25:00|36616.5|36601.5|36605|36590|36617|36602|36603.5|36588.5|0
1702485000000|2023-12-13 16:30:00|36605.5|36590.5|36606.5|36591.5|36608.5|36593.5|36601.5|36586.5|0
1702485300000|2023-12-13 16:35:00|36605.5|36590.5|36594.5|36579.5|36613.5|36598.5|36591.5|36576.5|0
1702485600000|2023-12-13 16:40:00|36595|36580|36592.5|36577.5|36598.5|36583.5|36587|36572|0
1702485900000|2023-12-13 16:45:00|36592|36577|36593.5|36578.5|36597.5|36582.5|36588|36573|0
1702486200000|2023-12-13 16:50:00|36594|36579|36600.5|36585.5|36603|36588|36590|36575|0
1702486500000|2023-12-13 16:55:00|36601.5|36586.5|36590.5|36575.5|36601.5|36586.5|36586.5|36571.5|0
1702486800000|2023-12-13 17:00:00|36592|36577|36587|36572|36596|36581|36581|36566|0
1702487100000|2023-12-13 17:05:00|36587.5|36572.5|36591|36576|36591|36576|36580|36565|0
1702487400000|2023-12-13 17:10:00|36592|36577|36594.5|36579.5|36596|36581|36587.5|36572.5|0
1702487700000|2023-12-13 17:15:00|36594|36579|36583|36568|36601|36586|36583|36568|0
1702488000000|2023-12-13 17:20:00|36582|36567|36580.5|36565.5|36588.5|36573.5|36578|36563|0
1702488300000|2023-12-13 17:25:00|36579.5|36564.5|36581|36566|36586|36571|36579|36564|0
1702488600000|2023-12-13 17:30:00|36580.5|36565.5|36593.5|36578.5|36597.5|36582.5|36575|36560|0
1702488900000|2023-12-13 17:35:00|36592.5|36577.5|36593|36578|36594|36579|36580|36565|0
1702489200000|2023-12-13 17:40:00|36594|36579|36593.5|36578.5|36594|36579|36585|36570|0
1702489500000|2023-12-13 17:45:00|36594|36579|36600.5|36585.5|36601|36586|36590|36575|0
1702489800000|2023-12-13 17:50:00|36601|36586|36605.5|36590.5|36608.5|36593.5|36600|36585|0
1702490100000|2023-12-13 17:55:00|36605|36590|36598.5|36583.5|36610|36595|36597|36582|0
1702490400000|2023-12-13 18:00:00|36601|36586|36584|36569|36601.5|36586.5|36584|36569|0
1702490700000|2023-12-13 18:05:00|36584.5|36569.5|36589|36574|36591.5|36576.5|36584|36569|0
1702491000000|2023-12-13 18:10:00|36588.5|36573.5|36592.5|36577.5|36595|36580|36586|36571|0
1702491300000|2023-12-13 18:15:00|36594|36579|36598|36583|36600|36585|36586|36571|0
1702491600000|2023-12-13 18:20:00|36597.5|36582.5|36596.5|36581.5|36603.5|36588.5|36590|36575|0
1702491900000|2023-12-13 18:25:00|36596|36581|36591|36576|36600|36585|36587.5|36572.5|0
1702492200000|2023-12-13 18:30:00|36592|36577|36595|36580|36597|36582|36585.5|36570.5|0
1702492500000|2023-12-13 18:35:00|36596|36581|36597|36582|36597|36582|36589|36574|0
1702492800000|2023-12-13 18:40:00|36597.5|36582.5|36589.5|36574.5|36599.5|36584.5|36586|36571|0
1702493100000|2023-12-13 18:45:00|36589|36574|36597.5|36582.5|36601|36586|36588|36573|0
1702493400000|2023-12-13 18:50:00|36597|36582|36611|36596|36613.5|36598.5|36595.5|36580.5|0
1702493700000|2023-12-13 18:55:00|36611.5|36596.5|36605.5|36590.5|36620|36605|36605.5|36590.5|0
1702494000000|2023-12-13 19:00:00|36607.5|36592.5|36776.5|36761.5|36780.5|36765.5|36607.5|36592.5|0
1702494300000|2023-12-13 19:05:00|36781.5|36766.5|36805.5|36790.5|36809|36794|36765|36750|0
1702494600000|2023-12-13 19:10:00|36805|36790|36817.5|36802.5|36826|36811|36788.5|36773.5|0
1702494900000|2023-12-13 19:15:00|36816|36801|36809|36794|36822|36807|36797.5|36782.5|0
1702495200000|2023-12-13 19:20:00|36808|36793|36834|36819|36850.5|36835.5|36808|36793|0
1702495500000|2023-12-13 19:25:00|36835.5|36820.5|36821|36806|36836.5|36821.5|36815.5|36800.5|0
1702495800000|2023-12-13 19:30:00|36823|36808|36862.5|36847.5|36865|36850|36812.5|36797.5|0
1702496100000|2023-12-13 19:35:00|36863.5|36848.5|36937|36922|36937|36922|36863.5|36848.5|0
1702496400000|2023-12-13 19:40:00|36938.5|36923.5|36959|36944|36969|36954|36933|36918|0
1702496700000|2023-12-13 19:45:00|36959.5|36944.5|36959|36944|36971.5|36956.5|36938|36923|0
1702497000000|2023-12-13 19:50:00|36957.5|36942.5|36977|36962|36982.5|36967.5|36944|36929|0
1702497300000|2023-12-13 19:55:00|36976.5|36961.5|37009|36994|37032.5|37017.5|36976.5|36961.5|0
1702497600000|2023-12-13 20:00:00|37010|36995|37058|37043|37061.5|37046.5|36984|36969|0
1702497900000|2023-12-13 20:05:00|37059.5|37044.5|37037|37022|37072|37057|37022.5|37007.5|0
1702498200000|2023-12-13 20:10:00|37037.5|37022.5|37002.5|36987.5|37037.5|37022.5|36996|36981|0
1702498500000|2023-12-13 20:15:00|37003|36988|36991.5|36976.5|37015|37000|36982.5|36967.5|0
1702498800000|2023-12-13 20:20:00|36991|36976|36941|36926|36997.5|36982.5|36937|36922|0
1702499100000|2023-12-13 20:25:00|36940.5|36925.5|36978|36963|36978.5|36963.5|36924|36909|0
1702499400000|2023-12-13 20:30:00|36972.5|36957.5|36975.5|36960.5|36979.5|36964.5|36943|36928|0
1702499700000|2023-12-13 20:35:00|36974.5|36959.5|37050|37035|37050|37035|36974.5|36959.5|0
1702500000000|2023-12-13 20:40:00|37053.5|37038.5|37058|37043|37065.5|37050.5|37041|37026|0
1702500300000|2023-12-13 20:45:00|37055.5|37040.5|37060|37045|37060|37045|37040.5|37025.5|0
1702500600000|2023-12-13 20:50:00|37067.5|37052.5|37051.5|37036.5|37072|37057|37022|37007|0
1702500900000|2023-12-13 20:55:00|37052.5|37037.5|37108|37093|37112|37097|37052.5|37037.5|0
1702501200000|2023-12-13 21:00:00|37106.5|37091.5|37117.4|37102.4|37129.4|37114.4|37094.9|37079.9|0
1702501500000|2023-12-13 21:05:00|37118.4|37103.4|37127.4|37112.4|37127.4|37112.4|37109.9|37094.9|0
1702501800000|2023-12-13 21:10:00|37126.4|37111.4|37139.9|37124.9|37145.9|37130.9|37125.9|37110.9|0
1702502100000|2023-12-13 21:15:00|37136.9|37121.9|37129.9|37114.9|37137.4|37122.4|37125.9|37110.9|0
1702502400000|2023-12-13 21:20:00|37130.4|37115.4|37130.9|37115.9|37132.9|37117.9|37124.9|37109.9|0
1702502700000|2023-12-13 21:25:00|37130.4|37115.4|37124.9|37109.9|37137.4|37122.4|37122.9|37107.9|0
1702503000000|2023-12-13 21:30:00|37124.4|37109.4|37121.9|37106.9|37125.9|37110.9|37114.4|37099.4|0
1702503300000|2023-12-13 21:35:00|37122.4|37107.4|37113.9|37098.9|37122.9|37107.9|37110.9|37095.9|0
1702503600000|2023-12-13 21:40:00|37113.4|37098.4|37110.4|37095.4|37118.4|37103.4|37110.4|37095.4|0
1702503900000|2023-12-13 21:45:00|37109.9|37094.9|37107.9|37092.9|37113.9|37098.9|37106.4|37091.4|0
1702504200000|2023-12-13 21:50:00|37108.9|37093.9|37104.9|37089.9|37113.9|37098.9|37104.9|37089.9|0
1702504500000|2023-12-13 21:55:00|37105.4|37090.4|37101.8|37086.8|37105.4|37090.4|37097.9|37082.9|0
1702504800000|2023-12-13 22:00:00|37099.9|37084.9|37096.6|37081.6|37099.9|37084.9|37096|37081|0
1702505100000|2023-12-13 22:05:00|37097.5|37082.5|37100.8|37085.8|37101.9|37086.9|37095.7|37080.7|0
1702505400000|2023-12-13 22:10:00|37100.7|37085.7|37097.1|37082.1|37101.3|37086.3|37096.4|37081.4|0
1702505700000|2023-12-13 22:15:00|37100.2|37085.2|37104|37089|37105.2|37090.2|37099.4|37084.4|0
1702506000000|2023-12-13 22:20:00|37104.3|37089.3|37109|37094|37111.6|37096.6|37104.3|37089.3|0
1702506300000|2023-12-13 22:25:00|37109.1|37094.1|37112.9|37097.9|37113.2|37098.2|37109|37094|0
1702506600000|2023-12-13 22:30:00|37113.1|37098.1|37113.6|37098.6|37113.9|37098.9|37112.2|37097.2|0
1702506900000|2023-12-13 22:35:00|37113.5|37098.5|37116.9|37101.9|37116.9|37101.9|37113.4|37098.4|0
1702507200000|2023-12-13 22:40:00|37116.7|37101.7|37120.7|37105.7|37120.7|37105.7|37116.7|37101.7|0
1702507500000|2023-12-13 22:45:00|37120|37105|37121.7|37106.7|37122.8|37107.8|37119|37104|0
1702507800000|2023-12-13 22:50:00|37121.6|37106.6|37129.6|37114.6|37129.6|37114.6|37121.3|37106.3|0
1702508100000|2023-12-13 22:55:00|37129.3|37114.3|37126.1|37111.1|37130.2|37115.2|37126.1|37111.1|0
1702508400000|2023-12-13 23:00:00|37115.6|37100.6|37116.1|37101.1|37119.1|37104.1|37108.6|37093.6|0
1702508700000|2023-12-13 23:05:00|37116.6|37101.6|37128.6|37113.6|37128.6|37113.6|37116.1|37101.1|0
1702509000000|2023-12-13 23:10:00|37129.1|37114.1|37122.6|37107.6|37133.6|37118.6|37122.6|37107.6|0
1702509300000|2023-12-13 23:15:00|37124.6|37109.6|37121.6|37106.6|37128.1|37113.1|37120.1|37105.1|0
1702509600000|2023-12-13 23:20:00|37122.1|37107.1|37136.6|37121.6|37136.6|37121.6|37121.6|37106.6|0
1702509900000|2023-12-13 23:25:00|37137.1|37122.1|37136.6|37121.6|37137.6|37122.6|37130.1|37115.1|0
1702510200000|2023-12-13 23:30:00|37135.1|37120.1|37137.6|37122.6|37140.1|37125.1|37133.1|37118.1|0
1702510500000|2023-12-13 23:35:00|37137.1|37122.1|37142.1|37127.1|37142.1|37127.1|37136.6|37121.6|0
1702510800000|2023-12-13 23:40:00|37141.6|37126.6|37154.6|37139.6|37155.1|37140.1|37141.6|37126.6|0
1702511100000|2023-12-13 23:45:00|37154.1|37139.1|37153.6|37138.6|37155.1|37140.1|37149.6|37134.6|0
1702511400000|2023-12-13 23:50:00|37153.1|37138.1|37154.6|37139.6|37159.6|37144.6|37151.1|37136.1|0
1702511700000|2023-12-13 23:55:00|37154.1|37139.1|37156.1|37141.1|37156.6|37141.6|37153.1|37138.1|0
1702512000000|2023-12-14 00:00:00|37154.6|37139.6|37161.1|37146.1|37164.1|37149.1|37154.6|37139.6|0
1702512300000|2023-12-14 00:05:00|37160.6|37145.6|37164.1|37149.1|37168.1|37153.1|37160.6|37145.6|0
1702512600000|2023-12-14 00:10:00|37164.6|37149.6|37175.6|37160.6|37176.6|37161.6|37163.6|37148.6|0
1702512900000|2023-12-14 00:15:00|37175.1|37160.1|37188.1|37173.1|37191.6|37176.6|37169.6|37154.6|0
1702513200000|2023-12-14 00:20:00|37188.6|37173.6|37191.1|37176.1|37192.1|37177.1|37187.6|37172.6|0
1702513500000|2023-12-14 00:25:00|37191.6|37176.6|37191.6|37176.6|37197.6|37182.6|37188.6|37173.6|0
1702513800000|2023-12-14 00:30:00|37192.1|37177.1|37197.1|37182.1|37203.1|37188.1|37192.1|37177.1|0
1702514100000|2023-12-14 00:35:00|37196.6|37181.6|37195.6|37180.6|37201.6|37186.6|37190.6|37175.6|0
1702514400000|2023-12-14 00:40:00|37196.1|37181.1|37199.1|37184.1|37200.1|37185.1|37190.1|37175.1|0
1702514700000|2023-12-14 00:45:00|37198.6|37183.6|37198.1|37183.1|37204.1|37189.1|37193.6|37178.6|0
1702515000000|2023-12-14 00:50:00|37198.6|37183.6|37194.1|37179.1|37202.1|37187.1|37190.6|37175.6|0
1702515300000|2023-12-14 00:55:00|37193.6|37178.6|37194.1|37179.1|37196.6|37181.6|37192.1|37177.1|0
1702515600000|2023-12-14 01:00:00|37193.1|37178.1|37191.6|37176.6|37194.1|37179.1|37186.1|37171.1|0
1702515900000|2023-12-14 01:05:00|37192.1|37177.1|37183.1|37168.1|37195.6|37180.6|37182.6|37167.6|0
1702516200000|2023-12-14 01:10:00|37183.6|37168.6|37184.6|37169.6|37188.1|37173.1|37180.6|37165.6|0
1702516500000|2023-12-14 01:15:00|37183.1|37168.1|37184.6|37169.6|37187.6|37172.6|37176.1|37161.1|0
1702516800000|2023-12-14 01:20:00|37185.1|37170.1|37182.1|37167.1|37186.6|37171.6|37179.1|37164.1|0
1702517100000|2023-12-14 01:25:00|37182.6|37167.6|37186.7|37171.7|37188.7|37173.7|37177.1|37162.1|0
1702517400000|2023-12-14 01:30:00|37185.7|37170.7|37202.2|37187.2|37202.7|37187.7|37185.7|37170.7|0
1702517700000|2023-12-14 01:35:00|37202.7|37187.7|37195.7|37180.7|37206.2|37191.2|37194.7|37179.7|0
1702518000000|2023-12-14 01:40:00|37195.2|37180.2|37189.2|37174.2|37195.7|37180.7|37187.7|37172.7|0
1702518300000|2023-12-14 01:45:00|37188.7|37173.7|37185.7|37170.7|37190.2|37175.2|37181.7|37166.7|0
1702518600000|2023-12-14 01:50:00|37186.7|37171.7|37191.7|37176.7|37193.7|37178.7|37185.7|37170.7|0
1702518900000|2023-12-14 01:55:00|37192.2|37177.2|37197.7|37182.7|37197.7|37182.7|37190.7|37175.7|0
1702519200000|2023-12-14 02:00:00|37197.2|37182.2|37206.7|37191.7|37208.7|37193.7|37195.7|37180.7|0
1702519500000|2023-12-14 02:05:00|37206.2|37191.2|37209.7|37194.7|37209.7|37194.7|37202.7|37187.7|0
1702519800000|2023-12-14 02:10:00|37209.2|37194.2|37216.2|37201.2|37216.7|37201.7|37206.7|37191.7|0
1702520100000|2023-12-14 02:15:00|37215.7|37200.7|37214.7|37199.7|37218.7|37203.7|37213.7|37198.7|0
1702520400000|2023-12-14 02:20:00|37215.2|37200.2|37218.7|37203.7|37219.7|37204.7|37211.7|37196.7|0
1702520700000|2023-12-14 02:25:00|37218.2|37203.2|37221.7|37206.7|37221.7|37206.7|37216.2|37201.2|0
1702521000000|2023-12-14 02:30:00|37221.2|37206.2|37219.7|37204.7|37224.7|37209.7|37217.7|37202.7|0
1702521300000|2023-12-14 02:35:00|37219.2|37204.2|37216.2|37201.2|37220.7|37205.7|37214.7|37199.7|0
1702521600000|2023-12-14 02:40:00|37215.7|37200.7|37210.7|37195.7|37217.7|37202.7|37208.7|37193.7|0
1702521900000|2023-12-14 02:45:00|37211.2|37196.2|37212.2|37197.2|37212.7|37197.7|37206.2|37191.2|0
1702522200000|2023-12-14 02:50:00|37211.7|37196.7|37211.7|37196.7|37215.2|37200.2|37210.2|37195.2|0
1702522500000|2023-12-14 02:55:00|37211.2|37196.2|37209.7|37194.7|37212.7|37197.7|37208.7|37193.7|0
1702522800000|2023-12-14 03:00:00|37210.7|37195.7|37207.2|37192.2|37212.2|37197.2|37205.7|37190.7|0
1702523100000|2023-12-14 03:05:00|37206.7|37191.7|37199.7|37184.7|37207.7|37192.7|37198.7|37183.7|0
1702523400000|2023-12-14 03:10:00|37199.2|37184.2|37197.7|37182.7|37201.2|37186.2|37197.7|37182.7|0
1702523700000|2023-12-14 03:15:00|37198.2|37183.2|37193.7|37178.7|37198.7|37183.7|37192.2|37177.2|0
1702524000000|2023-12-14 03:20:00|37193.2|37178.2|37196.7|37181.7|37197.7|37182.7|37190.7|37175.7|0
1702524300000|2023-12-14 03:25:00|37195.7|37180.7|37194.2|37179.2|37197.2|37182.2|37192.7|37177.7|0
1702524600000|2023-12-14 03:30:00|37194.7|37179.7|37194.7|37179.7|37195.7|37180.7|37192.7|37177.7|0
1702524900000|2023-12-14 03:35:00|37192.7|37177.7|37181.2|37166.2|37192.7|37177.7|37178.7|37163.7|0
1702525200000|2023-12-14 03:40:00|37180.7|37165.7|37179.7|37164.7|37181.7|37166.7|37175.7|37160.7|0
1702525500000|2023-12-14 03:45:00|37179.2|37164.2|37182.7|37167.7|37183.2|37168.2|37176.7|37161.7|0
1702525800000|2023-12-14 03:50:00|37182.2|37167.2|37180.7|37165.7|37184.2|37169.2|37177.7|37162.7|0
1702526100000|2023-12-14 03:55:00|37181.2|37166.2|37185.7|37170.7|37186.2|37171.2|37179.7|37164.7|0
1702526400000|2023-12-14 04:00:00|37185.2|37170.2|37187.7|37172.7|37188.7|37173.7|37184.2|37169.2|0
1702526700000|2023-12-14 04:05:00|37188.2|37173.2|37199.7|37184.7|37200.2|37185.2|37187.7|37172.7|0
1702527000000|2023-12-14 04:10:00|37200.2|37185.2|37202.2|37187.2|37202.7|37187.7|37196.7|37181.7|0
1702527300000|2023-12-14 04:15:00|37202.7|37187.7|37207.7|37192.7|37208.7|37193.7|37201.2|37186.2|0
1702527600000|2023-12-14 04:20:00|37207.2|37192.2|37214.7|37199.7|37215.2|37200.2|37206.7|37191.7|0
1702527900000|2023-12-14 04:25:00|37213.7|37198.7|37210.2|37195.2|37213.7|37198.7|37209.7|37194.7|0
1702528200000|2023-12-14 04:30:00|37210.7|37195.7|37210.2|37195.2|37213.7|37198.7|37207.7|37192.7|0
1702528500000|2023-12-14 04:35:00|37209.7|37194.7|37204.7|37189.7|37210.7|37195.7|37204.7|37189.7|0
1702528800000|2023-12-14 04:40:00|37204.2|37189.2|37209.7|37194.7|37210.7|37195.7|37203.2|37188.2|0
1702529100000|2023-12-14 04:45:00|37210.2|37195.2|37218.2|37203.2|37218.7|37203.7|37209.2|37194.2|0
1702529400000|2023-12-14 04:50:00|37217.7|37202.7|37219.7|37204.7|37221.7|37206.7|37217.7|37202.7|0
1702529700000|2023-12-14 04:55:00|37219.2|37204.2|37219.7|37204.7|37219.7|37204.7|37217.2|37202.2|0
1702530000000|2023-12-14 05:00:00|37220.7|37205.7|37219.7|37204.7|37220.7|37205.7|37216.7|37201.7|0
1702530300000|2023-12-14 05:05:00|37219.2|37204.2|37215.7|37200.7|37219.2|37204.2|37214.7|37199.7|0
1702530600000|2023-12-14 05:10:00|37215.2|37200.2|37216.2|37201.2|37217.7|37202.7|37213.2|37198.2|0
1702530900000|2023-12-14 05:15:00|37215.7|37200.7|37212.7|37197.7|37217.7|37202.7|37211.7|37196.7|0
1702531200000|2023-12-14 05:20:00|37213.2|37198.2|37214.7|37199.7|37217.7|37202.7|37212.7|37197.7|0
1702531500000|2023-12-14 05:25:00|37215.2|37200.2|37214.7|37199.7|37215.7|37200.7|37210.7|37195.7|0
1702531800000|2023-12-14 05:30:00|37214.2|37199.2|37210.2|37195.2|37215.7|37200.7|37209.7|37194.7|0
1702532100000|2023-12-14 05:35:00|37209.7|37194.7|37199.7|37184.7|37210.2|37195.2|37195.7|37180.7|0
1702532400000|2023-12-14 05:40:00|37200.2|37185.2|37194.2|37179.2|37202.7|37187.7|37190.2|37175.2|0
1702532700000|2023-12-14 05:45:00|37193.7|37178.7|37193.7|37178.7|37199.7|37184.7|37193.7|37178.7|0
1702533000000|2023-12-14 05:50:00|37194.2|37179.2|37196.7|37181.7|37197.7|37182.7|37192.7|37177.7|0
1702533300000|2023-12-14 05:55:00|37197.2|37182.2|37195.7|37180.7|37197.7|37182.7|37194.7|37179.7|0
1702533600000|2023-12-14 06:00:00|37196.2|37181.2|37210.2|37195.2|37210.2|37195.2|37189.7|37174.7|0
1702533900000|2023-12-14 06:05:00|37209.7|37194.7|37198.2|37183.2|37210.2|37195.2|37197.7|37182.7|0
1702534200000|2023-12-14 06:10:00|37198.7|37183.7|37202.7|37187.7|37205.2|37190.2|37198.2|37183.2|0
1702534500000|2023-12-14 06:15:00|37202.2|37187.2|37205.2|37190.2|37207.2|37192.2|37200.7|37185.7|0
1702534800000|2023-12-14 06:20:00|37205.7|37190.7|37200.7|37185.7|37206.7|37191.7|37200.7|37185.7|0
1702535100000|2023-12-14 06:25:00|37200.2|37185.2|37196.7|37181.7|37205.7|37190.7|37196.2|37181.2|0
1702535400000|2023-12-14 06:30:00|37197.2|37182.2|37206.2|37191.2|37206.2|37191.2|37195.7|37180.7|0
1702535700000|2023-12-14 06:35:00|37205.7|37190.7|37212.2|37197.2|37212.2|37197.2|37202.2|37187.2|0
1702536000000|2023-12-14 06:40:00|37211.7|37196.7|37212.2|37197.2|37213.2|37198.2|37205.2|37190.2|0
1702536300000|2023-12-14 06:45:00|37211.7|37196.7|37205.7|37190.7|37212.2|37197.2|37202.7|37187.7|0
1702536600000|2023-12-14 06:50:00|37205.2|37190.2|37204.7|37189.7|37208.7|37193.7|37202.7|37187.7|0
1702536900000|2023-12-14 06:55:00|37205.2|37190.2|37210.7|37195.7|37211.2|37196.2|37202.7|37187.7|0
1702537200000|2023-12-14 07:00:00|37209.7|37194.7|37202.7|37187.7|37210.7|37195.7|37201.2|37186.2|0
1702537500000|2023-12-14 07:05:00|37203.2|37188.2|37196.2|37181.2|37203.7|37188.7|37194.7|37179.7|0
1702537800000|2023-12-14 07:10:00|37196.7|37181.7|37196.2|37181.2|37200.2|37185.2|37192.7|37177.7|0
1702538100000|2023-12-14 07:15:00|37196.7|37181.7|37199.2|37184.2|37199.7|37184.7|37188.2|37173.2|0
1702538400000|2023-12-14 07:20:00|37199.7|37184.7|37203.7|37188.7|37206.2|37191.2|37197.7|37182.7|0
1702538700000|2023-12-14 07:25:00|37204.2|37189.2|37193.7|37178.7|37205.2|37190.2|37188.7|37173.7|0
1702539000000|2023-12-14 07:30:00|37194.7|37179.7|37188.2|37173.2|37195.7|37180.7|37187.2|37172.2|0
1702539300000|2023-12-14 07:35:00|37187.2|37172.2|37188.7|37173.7|37191.7|37176.7|37182.7|37167.7|0
1702539600000|2023-12-14 07:40:00|37189.2|37174.2|37190.7|37175.7|37194.7|37179.7|37186.7|37171.7|0
1702539900000|2023-12-14 07:45:00|37191.7|37176.7|37188.2|37173.2|37191.7|37176.7|37185.7|37170.7|0
1702540200000|2023-12-14 07:50:00|37188.7|37173.7|37192.2|37177.2|37199.2|37184.2|37188.7|37173.7|0
1702540500000|2023-12-14 07:55:00|37192.7|37177.7|37176.7|37161.7|37193.7|37178.7|37176.7|37161.7|0
1702540800000|2023-12-14 08:00:00|37178.2|37163.2|37195.7|37180.7|37195.7|37180.7|37178.2|37163.2|0
1702541100000|2023-12-14 08:05:00|37196.2|37181.2|37207.2|37192.2|37211.2|37196.2|37196.2|37181.2|0
1702541400000|2023-12-14 08:10:00|37206.7|37191.7|37237.2|37222.2|37237.2|37222.2|37204.7|37189.7|0
1702541700000|2023-12-14 08:15:00|37235.2|37220.2|37198.2|37183.2|37235.2|37220.2|37193.2|37178.2|0
1702542000000|2023-12-14 08:20:00|37199.2|37184.2|37227.2|37212.2|37227.7|37212.7|37190.7|37175.7|0
1702542300000|2023-12-14 08:25:00|37228.7|37213.7|37257.2|37242.2|37258.7|37243.7|37223.7|37208.7|0
1702542600000|2023-12-14 08:30:00|37258.2|37243.2|37251.7|37236.7|37264.2|37249.2|37247.7|37232.7|0
1702542900000|2023-12-14 08:35:00|37250.7|37235.7|37239.2|37224.2|37254.7|37239.7|37228.2|37213.2|0
1702543200000|2023-12-14 08:40:00|37238.7|37223.7|37256.7|37241.7|37260.2|37245.2|37235.7|37220.7|0
1702543500000|2023-12-14 08:45:00|37258.2|37243.2|37242.2|37227.2|37260.2|37245.2|37237.7|37222.7|0
1702543800000|2023-12-14 08:50:00|37243.2|37228.2|37244.2|37229.2|37257.2|37242.2|37242.7|37227.7|0
1702544100000|2023-12-14 08:55:00|37241.2|37226.2|37218.2|37203.2|37242.7|37227.7|37213.2|37198.2|0
1702544400000|2023-12-14 09:00:00|37217.7|37202.7|37185.7|37170.7|37217.7|37202.7|37185.7|37170.7|0
1702544700000|2023-12-14 09:05:00|37184.2|37169.2|37187.2|37172.2|37190.7|37175.7|37177.2|37162.2|0
1702545000000|2023-12-14 09:10:00|37188.2|37173.2|37178.2|37163.2|37195.7|37180.7|37175.7|37160.7|0
1702545300000|2023-12-14 09:15:00|37177.2|37162.2|37170.2|37155.2|37180.7|37165.7|37166.7|37151.7|0
1702545600000|2023-12-14 09:20:00|37170.7|37155.7|37162.7|37147.7|37177.2|37162.2|37155.7|37140.7|0
1702545900000|2023-12-14 09:25:00|37161.7|37146.7|37162.2|37147.2|37175.7|37160.7|37158.7|37143.7|0
1702546200000|2023-12-14 09:30:00|37161.2|37146.2|37165.7|37150.7|37175.7|37160.7|37155.7|37140.7|0
1702546500000|2023-12-14 09:35:00|37166.2|37151.2|37170.2|37155.2|37171.7|37156.7|37157.2|37142.2|0
1702546800000|2023-12-14 09:40:00|37170.7|37155.7|37175.2|37160.2|37179.7|37164.7|37170.2|37155.2|0
1702547100000|2023-12-14 09:45:00|37175.7|37160.7|37167.2|37152.2|37176.7|37161.7|37159.7|37144.7|0
1702547400000|2023-12-14 09:50:00|37167.7|37152.7|37164.7|37149.7|37175.2|37160.2|37157.2|37142.2|0
1702547700000|2023-12-14 09:55:00|37164.2|37149.2|37174.2|37159.2|37174.2|37159.2|37163.2|37148.2|0
1702548000000|2023-12-14 10:00:00|37173.7|37158.7|37167.7|37152.7|37175.2|37160.2|37151.7|37136.7|0
1702548300000|2023-12-14 10:05:00|37168.2|37153.2|37165.2|37150.2|37171.7|37156.7|37162.2|37147.2|0
1702548600000|2023-12-14 10:10:00|37163.7|37148.7|37177.2|37162.2|37178.7|37163.7|37163.7|37148.7|0
1702548900000|2023-12-14 10:15:00|37176.2|37161.2|37181.7|37166.7|37181.7|37166.7|37172.7|37157.7|0
1702549200000|2023-12-14 10:20:00|37182.2|37167.2|37190.2|37175.2|37196.2|37181.2|37182.2|37167.2|0
1702549500000|2023-12-14 10:25:00|37189.7|37174.7|37198.7|37183.7|37200.2|37185.2|37186.7|37171.7|0
1702549800000|2023-12-14 10:30:00|37197.7|37182.7|37202.7|37187.7|37208.7|37193.7|37196.7|37181.7|0
1702550100000|2023-12-14 10:35:00|37204.2|37189.2|37215.7|37200.7|37215.7|37200.7|37199.7|37184.7|0
1702550400000|2023-12-14 10:40:00|37215.2|37200.2|37222.7|37207.7|37223.7|37208.7|37214.2|37199.2|0
1702550700000|2023-12-14 10:45:00|37222.2|37207.2|37210.2|37195.2|37222.2|37207.2|37206.2|37191.2|0
1702551000000|2023-12-14 10:50:00|37209.2|37194.2|37203.2|37188.2|37216.2|37201.2|37201.7|37186.7|0
1702551300000|2023-12-14 10:55:00|37202.7|37187.7|37206.2|37191.2|37206.2|37191.2|37192.2|37177.2|0
1702551600000|2023-12-14 11:00:00|37206.7|37191.7|37194.2|37179.2|37208.7|37193.7|37190.2|37175.2|0
1702551900000|2023-12-14 11:05:00|37194.7|37179.7|37198.7|37183.7|37202.7|37187.7|37192.7|37177.7|0
1702552200000|2023-12-14 11:10:00|37197.7|37182.7|37217.2|37202.2|37217.7|37202.7|37197.7|37182.7|0
1702552500000|2023-12-14 11:15:00|37215.7|37200.7|37208.2|37193.2|37223.7|37208.7|37205.7|37190.7|0
1702552800000|2023-12-14 11:20:00|37208.7|37193.7|37212.2|37197.2|37215.7|37200.7|37208.7|37193.7|0
1702553100000|2023-12-14 11:25:00|37211.7|37196.7|37205.2|37190.2|37214.7|37199.7|37196.2|37181.2|0
1702553400000|2023-12-14 11:30:00|37206.7|37191.7|37196.2|37181.2|37213.7|37198.7|37196.2|37181.2|0
1702553700000|2023-12-14 11:35:00|37196.7|37181.7|37192.7|37177.7|37199.7|37184.7|37184.2|37169.2|0
1702554000000|2023-12-14 11:40:00|37192.2|37177.2|37201.2|37186.2|37206.7|37191.7|37191.2|37176.2|0
1702554300000|2023-12-14 11:45:00|37200.7|37185.7|37194.2|37179.2|37206.2|37191.2|37191.2|37176.2|0
1702554600000|2023-12-14 11:50:00|37195.7|37180.7|37200.2|37185.2|37200.7|37185.7|37190.2|37175.2|0
1702554900000|2023-12-14 11:55:00|37200.7|37185.7|37197.7|37182.7|37206.7|37191.7|37196.7|37181.7|0
1702555200000|2023-12-14 12:00:00|37198.2|37183.2|37213.2|37198.2|37213.7|37198.7|37194.2|37179.2|0
1702555500000|2023-12-14 12:05:00|37212.7|37197.7|37207.7|37192.7|37219.2|37204.2|37204.2|37189.2|0
1702555800000|2023-12-14 12:10:00|37208.7|37193.7|37224.2|37209.2|37224.2|37209.2|37208.7|37193.7|0
1702556100000|2023-12-14 12:15:00|37223.7|37208.7|37227.7|37212.7|37233.2|37218.2|37223.7|37208.7|0
1702556400000|2023-12-14 12:20:00|37228.7|37213.7|37242.2|37227.2|37243.2|37228.2|37226.7|37211.7|0
1702556700000|2023-12-14 12:25:00|37242.7|37227.7|37228.7|37213.7|37243.7|37228.7|37224.7|37209.7|0
1702557000000|2023-12-14 12:30:00|37228.2|37213.2|37239.7|37224.7|37239.7|37224.7|37224.7|37209.7|0
1702557300000|2023-12-14 12:35:00|37240.2|37225.2|37235.2|37220.2|37241.7|37226.7|37232.7|37217.7|0
1702557600000|2023-12-14 12:40:00|37234.7|37219.7|37234.2|37219.2|37238.2|37223.2|37226.2|37211.2|0
1702557900000|2023-12-14 12:45:00|37233.7|37218.7|37234.2|37219.2|37239.2|37224.2|37231.7|37216.7|0
1702558200000|2023-12-14 12:50:00|37234.7|37219.7|37228.2|37213.2|37238.2|37223.2|37224.2|37209.2|0
1702558500000|2023-12-14 12:55:00|37226.2|37211.2|37225.7|37210.7|37230.2|37215.2|37222.7|37207.7|0
1702558800000|2023-12-14 13:00:00|37225.2|37210.2|37212.7|37197.7|37237.2|37222.2|37210.7|37195.7|0
1702559100000|2023-12-14 13:05:00|37212.2|37197.2|37203.7|37188.7|37215.2|37200.2|37200.7|37185.7|0
1702559400000|2023-12-14 13:10:00|37202.2|37187.2|37205.2|37190.2|37214.7|37199.7|37202.2|37187.2|0
1702559700000|2023-12-14 13:15:00|37205.7|37190.7|37194.2|37179.2|37218.2|37203.2|37186.2|37171.2|0
1702560000000|2023-12-14 13:20:00|37196.2|37181.2|37202.2|37187.2|37212.2|37197.2|37193.2|37178.2|0
1702560300000|2023-12-14 13:25:00|37203.2|37188.2|37215.2|37200.2|37219.2|37204.2|37201.2|37186.2|0
1702560600000|2023-12-14 13:30:00|37214.2|37199.2|37206.2|37191.2|37221.2|37206.2|37189.7|37174.7|0
1702560900000|2023-12-14 13:35:00|37207.2|37192.2|37236.2|37221.2|37237.2|37222.2|37201.2|37186.2|0
1702561200000|2023-12-14 13:40:00|37234.7|37219.7|37275.7|37260.7|37277.2|37262.2|37232.7|37217.7|0
1702561500000|2023-12-14 13:45:00|37276.2|37261.2|37277.2|37262.2|37282.2|37267.2|37269.7|37254.7|0
1702561800000|2023-12-14 13:50:00|37275.7|37260.7|37287.7|37272.7|37287.7|37272.7|37272.2|37257.2|0
1702562100000|2023-12-14 13:55:00|37286.2|37271.2|37314.7|37299.7|37314.7|37299.7|37286.2|37271.2|0
1702562400000|2023-12-14 14:00:00|37312.7|37297.7|37317.2|37302.2|37318.2|37303.2|37300.7|37285.7|0
1702562700000|2023-12-14 14:05:00|37316.7|37301.7|37298.2|37283.2|37322.2|37307.2|37293.2|37278.2|0
1702563000000|2023-12-14 14:10:00|37298.7|37283.7|37298.2|37283.2|37302.2|37287.2|37283.2|37268.2|0
1702563300000|2023-12-14 14:15:00|37297.7|37282.7|37280.7|37265.7|37298.7|37283.7|37278.7|37263.7|0
1702563600000|2023-12-14 14:20:00|37280.2|37265.2|37274.7|37259.7|37291.7|37276.7|37273.2|37258.2|0
1702563900000|2023-12-14 14:25:00|37274.2|37259.2|37202.7|37187.7|37281.2|37266.2|37202.7|37187.7|0
1702564200000|2023-12-14 14:30:00|37202.2|37187.2|37203.7|37188.7|37238.2|37223.2|37166.7|37151.7|0
1702564500000|2023-12-14 14:35:00|37206.7|37191.7|37140.2|37125.2|37206.7|37191.7|37102.7|37087.7|0
1702564800000|2023-12-14 14:40:00|37140.7|37125.7|37172.2|37157.2|37177.7|37162.7|37136.7|37121.7|0
1702565100000|2023-12-14 14:45:00|37173.7|37158.7|37188.7|37173.7|37210.7|37195.7|37173.2|37158.2|0
1702565400000|2023-12-14 14:50:00|37193.2|37178.2|37168.7|37153.7|37193.7|37178.7|37158.2|37143.2|0
1702565700000|2023-12-14 14:55:00|37168.2|37153.2|37203.2|37188.2|37231.7|37216.7|37168.2|37153.2|0
1702566000000|2023-12-14 15:00:00|37208.7|37193.7|37165.7|37150.7|37209.7|37194.7|37151.7|37136.7|0
1702566300000|2023-12-14 15:05:00|37163.7|37148.7|37147.2|37132.2|37163.7|37148.7|37129.2|37114.2|0
1702566600000|2023-12-14 15:10:00|37148.2|37133.2|37136.2|37121.2|37161.7|37146.7|37134.2|37119.2|0
1702566900000|2023-12-14 15:15:00|37133.7|37118.7|37134.2|37119.2|37151.7|37136.7|37121.2|37106.2|0
1702567200000|2023-12-14 15:20:00|37137|37122|37148.5|37133.5|37160|37145|37121|37106|0
1702567500000|2023-12-14 15:25:00|37147.5|37132.5|37173|37158|37182|37167|37128.5|37113.5|0
1702567800000|2023-12-14 15:30:00|37175.5|37160.5|37195.5|37180.5|37202.5|37187.5|37170.5|37155.5|0
1702568100000|2023-12-14 15:35:00|37196|37181|37157.5|37142.5|37198.5|37183.5|37135.5|37120.5|0
1702568400000|2023-12-14 15:40:00|37162.5|37147.5|37178.5|37163.5|37196.5|37181.5|37159.5|37144.5|0
1702568700000|2023-12-14 15:45:00|37180|37165|37186|37171|37189.5|37174.5|37158|37143|0
1702569000000|2023-12-14 15:50:00|37188|37173|37203|37188|37216.5|37201.5|37185|37170|0
1702569300000|2023-12-14 15:55:00|37204|37189|37201.5|37186.5|37218|37203|37180.5|37165.5|0
1702569600000|2023-12-14 16:00:00|37200.5|37185.5|37201|37186|37219|37204|37198|37183|0
1702569900000|2023-12-14 16:05:00|37200.5|37185.5|37200.5|37185.5|37210.5|37195.5|37192.5|37177.5|0
1702570200000|2023-12-14 16:10:00|37201|37186|37173|37158|37231.5|37216.5|37169.5|37154.5|0
1702570500000|2023-12-14 16:15:00|37175|37160|37182|37167|37197.5|37182.5|37163|37148|0
1702570800000|2023-12-14 16:20:00|37183|37168|37177.5|37162.5|37186|37171|37161|37146|0
1702571100000|2023-12-14 16:25:00|37178|37163|37169|37154|37178|37163|37157.5|37142.5|0
1702571400000|2023-12-14 16:30:00|37169.5|37154.5|37176|37161|37205|37190|37168.5|37153.5|0
1702571700000|2023-12-14 16:35:00|37175.5|37160.5|37170|37155|37181|37166|37155|37140|0
1702572000000|2023-12-14 16:40:00|37169.9|37154.9|37205.4|37190.4|37208.9|37193.9|37169.9|37154.9|0
1702572300000|2023-12-14 16:45:00|37206.4|37191.4|37213.4|37198.4|37219.4|37204.4|37200.9|37185.9|0
1702572600000|2023-12-14 16:50:00|37214.4|37199.4|37208.9|37193.9|37220.9|37205.9|37202.4|37187.4|0
1702572900000|2023-12-14 16:55:00|37209.4|37194.4|37203.4|37188.4|37214.4|37199.4|37197.9|37182.9|0
1702573200000|2023-12-14 17:00:00|37205.9|37190.9|37233.4|37218.4|37235.4|37220.4|37200.9|37185.9|0
1702573500000|2023-12-14 17:05:00|37231.4|37216.4|37235.4|37220.4|37238.4|37223.4|37218.9|37203.9|0
1702573800000|2023-12-14 17:10:00|37234.4|37219.4|37258.4|37243.4|37260.9|37245.9|37232.9|37217.9|0
1702574100000|2023-12-14 17:15:00|37257.9|37242.9|37256.4|37241.4|37265.9|37250.9|37247.4|37232.4|0
1702574400000|2023-12-14 17:20:00|37255.9|37240.9|37267.4|37252.4|37279.9|37264.9|37254.9|37239.9|0
1702574700000|2023-12-14 17:25:00|37266.9|37251.9|37278.4|37263.4|37283.9|37268.9|37266.4|37251.4|0
1702575000000|2023-12-14 17:30:00|37282.4|37267.4|37273.9|37258.9|37282.4|37267.4|37270.9|37255.9|0
1702575300000|2023-12-14 17:35:00|37274.4|37259.4|37261.9|37246.9|37278.4|37263.4|37261.9|37246.9|0
1702575600000|2023-12-14 17:40:00|37262.9|37247.9|37287.4|37272.4|37290.9|37275.9|37262.4|37247.4|0
1702575900000|2023-12-14 17:45:00|37286.4|37271.4|37281.9|37266.9|37297.4|37282.4|37279.4|37264.4|0
1702576200000|2023-12-14 17:50:00|37281.4|37266.4|37267.9|37252.9|37288.4|37273.4|37266.4|37251.4|0
1702576500000|2023-12-14 17:55:00|37266.9|37251.9|37234.9|37219.9|37268.4|37253.4|37231.4|37216.4|0
1702576800000|2023-12-14 18:00:00|37235.7|37220.7|37192.2|37177.2|37235.7|37220.7|37190.7|37175.7|0
1702577100000|2023-12-14 18:05:00|37192.7|37177.7|37198.7|37183.7|37201.7|37186.7|37188.7|37173.7|0
1702577400000|2023-12-14 18:10:00|37200.2|37185.2|37199.7|37184.7|37207.7|37192.7|37188.2|37173.2|0
1702577700000|2023-12-14 18:15:00|37200.7|37185.7|37186.2|37171.2|37200.7|37185.7|37181.7|37166.7|0
1702578000000|2023-12-14 18:20:00|37185.7|37170.7|37179.7|37164.7|37192.2|37177.2|37175.7|37160.7|0
1702578300000|2023-12-14 18:25:00|37177.2|37162.2|37159.2|37144.2|37184.7|37169.7|37156.7|37141.7|0
1702578600000|2023-12-14 18:30:00|37158.7|37143.7|37154.2|37139.2|37164.7|37149.7|37144.7|37129.7|0
1702578900000|2023-12-14 18:35:00|37153.7|37138.7|37156.2|37141.2|37162.7|37147.7|37145.2|37130.2|0
1702579200000|2023-12-14 18:40:00|37156.7|37141.7|37149.2|37134.2|37160.7|37145.7|37141.2|37126.2|0
1702579500000|2023-12-14 18:45:00|37148.7|37133.7|37133.7|37118.7|37156.7|37141.7|37128.2|37113.2|0
1702579800000|2023-12-14 18:50:00|37132.7|37117.7|37071.2|37056.2|37133.7|37118.7|37052.2|37037.2|0
1702580100000|2023-12-14 18:55:00|37073.2|37058.2|37121.2|37106.2|37123.7|37108.7|37073.2|37058.2|0
1702580400000|2023-12-14 19:00:00|37120.2|37105.2|37131.2|37116.2|37150.7|37135.7|37119.7|37104.7|0
1702580700000|2023-12-14 19:05:00|37130.2|37115.2|37145.2|37130.2|37146.7|37131.7|37129.2|37114.2|0
1702581000000|2023-12-14 19:10:00|37144.7|37129.7|37156.2|37141.2|37170.2|37155.2|37123.7|37108.7|0
1702581300000|2023-12-14 19:15:00|37154.2|37139.2|37163.2|37148.2|37167.2|37152.2|37146.7|37131.7|0
1702581600000|2023-12-14 19:20:00|37162.1|37147.1|37182.1|37167.1|37182.1|37167.1|37159.1|37144.1|0
1702581900000|2023-12-14 19:25:00|37181.6|37166.6|37182.1|37167.1|37182.1|37167.1|37167.1|37152.1|0
1702582200000|2023-12-14 19:30:00|37183.1|37168.1|37194.1|37179.1|37198.1|37183.1|37172.6|37157.6|0
1702582500000|2023-12-14 19:35:00|37193.6|37178.6|37173.6|37158.6|37194.1|37179.1|37173.1|37158.1|0
1702582800000|2023-12-14 19:40:00|37173.1|37158.1|37194.1|37179.1|37197.1|37182.1|37165.1|37150.1|0
1702583100000|2023-12-14 19:45:00|37195.1|37180.1|37197.1|37182.1|37200.6|37185.6|37191.6|37176.6|0
1702583400000|2023-12-14 19:50:00|37198.1|37183.1|37187.1|37172.1|37198.1|37183.1|37184.6|37169.6|0
1702583700000|2023-12-14 19:55:00|37187.6|37172.6|37208.6|37193.6|37218.1|37203.1|37185.1|37170.1|0
1702584000000|2023-12-14 20:00:00|37209.6|37194.6|37198.6|37183.6|37218.6|37203.6|37198.6|37183.6|0
1702584300000|2023-12-14 20:05:00|37199.1|37184.1|37228.1|37213.1|37228.1|37213.1|37197.1|37182.1|0
1702584600000|2023-12-14 20:10:00|37227.1|37212.1|37217.1|37202.1|37227.1|37212.1|37205.1|37190.1|0
1702584900000|2023-12-14 20:15:00|37217.6|37202.6|37216.6|37201.6|37228.1|37213.1|37203.1|37188.1|0
1702585200000|2023-12-14 20:20:00|37219.1|37204.1|37222.6|37207.6|37225.6|37210.6|37211.6|37196.6|0
1702585500000|2023-12-14 20:25:00|37223.1|37208.1|37222.6|37207.6|37237.1|37222.1|37220.1|37205.1|0
1702585800000|2023-12-14 20:30:00|37224.1|37209.1|37217.6|37202.6|37233.6|37218.6|37217.1|37202.1|0
1702586100000|2023-12-14 20:35:00|37215.6|37200.6|37217.6|37202.6|37232.6|37217.6|37215.1|37200.1|0
1702586400000|2023-12-14 20:40:00|37216.1|37201.1|37210.1|37195.1|37229.1|37214.1|37206.6|37191.6|0
1702586700000|2023-12-14 20:45:00|37211.1|37196.1|37212.1|37197.1|37230.1|37215.1|37200.1|37185.1|0
1702587000000|2023-12-14 20:50:00|37213.6|37198.6|37218.6|37203.6|37234.6|37219.6|37212.1|37197.1|0
1702587300000|2023-12-14 20:55:00|37221.1|37206.1|37278.6|37263.6|37278.6|37263.6|37215.1|37200.1|0
1702587600000|2023-12-14 21:00:00|37273.6|37258.6|37255.1|37240.1|37278.1|37263.1|37248.1|37233.1|0
1702587900000|2023-12-14 21:05:00|37254.1|37239.1|37253.1|37238.1|37263.6|37248.6|37250.1|37235.1|0
1702588200000|2023-12-14 21:10:00|37253.6|37238.6|37251.6|37236.6|37259.6|37244.6|37250.1|37235.1|0
1702588500000|2023-12-14 21:15:00|37253.6|37238.6|37251.1|37236.1|37255.6|37240.6|37246.1|37231.1|0
1702588800000|2023-12-14 21:20:00|37251.6|37236.6|37245.1|37230.1|37252.1|37237.1|37240.1|37225.1|0
1702589100000|2023-12-14 21:25:00|37246.1|37231.1|37236.1|37221.1|37246.1|37231.1|37235.1|37220.1|0
1702589400000|2023-12-14 21:30:00|37235.1|37220.1|37237.1|37222.1|37239.1|37224.1|37233.1|37218.1|0
1702589700000|2023-12-14 21:35:00|37236.6|37221.6|37240.1|37225.1|37242.6|37227.6|37234.6|37219.6|0
1702590000000|2023-12-14 21:40:00|37239.6|37224.6|37244.6|37229.6|37245.6|37230.6|37239.6|37224.6|0
1702590300000|2023-12-14 21:45:00|37243.6|37228.6|37245.6|37230.6|37246.6|37231.6|37239.6|37224.6|0
1702590600000|2023-12-14 21:50:00|37246.1|37231.1|37245.6|37230.6|37250.6|37235.6|37243.6|37228.6|0
1702590900000|2023-12-14 21:55:00|37246.1|37231.1|37235.7|37220.7|37248.6|37233.6|37235.6|37220.6|0
1702591200000|2023-12-14 22:00:00|37239.5|37224.5|37235.9|37220.9|37242.4|37227.4|37235.8|37220.8|0
1702591500000|2023-12-14 22:05:00|37236.5|37221.5|37242|37227|37242|37227|37235.9|37220.9|0
1702591800000|2023-12-14 22:10:00|37241.7|37226.7|37241.4|37226.4|37241.7|37226.7|37235.3|37220.3|0
1702592100000|2023-12-14 22:15:00|37238.5|37223.5|37245|37230|37245|37230|37238.3|37223.3|0
1702592400000|2023-12-14 22:20:00|37242.7|37227.7|37238.9|37223.9|37244.4|37229.4|37235.6|37220.6|0
1702592700000|2023-12-14 22:25:00|37239.7|37224.7|37234.2|37219.2|37239.7|37224.7|37232.8|37217.8|0
1702593000000|2023-12-14 22:30:00|37233.3|37218.3|37233.7|37218.7|37233.7|37218.7|37233.3|37218.3|0
1702593300000|2023-12-14 22:35:00|37233.1|37218.1|37232.1|37217.1|37233.7|37218.7|37231.2|37216.2|0
1702593600000|2023-12-14 22:40:00|37231.9|37216.9|37231.9|37216.9|37234|37219|37231.9|37216.9|0
1702593900000|2023-12-14 22:45:00|37231.7|37216.7|37230.3|37215.3|37234|37219|37230.3|37215.3|0
1702594200000|2023-12-14 22:50:00|37234.3|37219.3|37232.7|37217.7|37234.5|37219.5|37230.2|37215.2|0
1702594500000|2023-12-14 22:55:00|37232.5|37217.5|37232.4|37217.4|37233|37218|37230.7|37215.7|0
1702594800000|2023-12-14 23:00:00|37228.6|37213.6|37228.6|37213.6|37243.1|37228.1|37228.6|37213.6|0
1702595100000|2023-12-14 23:05:00|37229.6|37214.6|37223.6|37208.6|37232.6|37217.6|37220.6|37205.6|0
1702595400000|2023-12-14 23:10:00|37224.1|37209.1|37228.6|37213.6|37229.1|37214.1|37224.1|37209.1|0
1702595700000|2023-12-14 23:15:00|37229.1|37214.1|37239.6|37224.6|37241.1|37226.1|37228.6|37213.6|0
1702596000000|2023-12-14 23:20:00|37240.1|37225.1|37242.6|37227.6|37245.6|37230.6|37239.6|37224.6|0
1702596300000|2023-12-14 23:25:00|37243.1|37228.1|37247.6|37232.6|37251.1|37236.1|37243.1|37228.1|0
1702596600000|2023-12-14 23:30:00|37248.1|37233.1|37254.4|37239.4|37256.4|37241.4|37245.6|37230.6|0
1702596900000|2023-12-14 23:35:00|37254.9|37239.9|37252.4|37237.4|37255.4|37240.4|37251.4|37236.4|0
1702597200000|2023-12-14 23:40:00|37254.4|37239.4|37256.9|37241.9|37259.4|37244.4|37253.4|37238.4|0
1702597500000|2023-12-14 23:45:00|37256.4|37241.4|37257.9|37242.9|37261.9|37246.9|37256.4|37241.4|0
1702597800000|2023-12-14 23:50:00|37258.4|37243.4|37262.4|37247.4|37264.4|37249.4|37258.4|37243.4|0
1702598100000|2023-12-14 23:55:00|37261.9|37246.9|37261.4|37246.4|37263.4|37248.4|37259.4|37244.4|0
1702598400000|2023-12-15 00:00:00|37261.9|37246.9|37271.4|37256.4|37272.4|37257.4|37261.4|37246.4|0
1702598700000|2023-12-15 00:05:00|37271.9|37256.9|37275.4|37260.4|37275.4|37260.4|37268.4|37253.4|0
1702599000000|2023-12-15 00:10:00|37276.4|37261.4|37277.4|37262.4|37278.4|37263.4|37273.4|37258.4|0
1702599300000|2023-12-15 00:15:00|37277.9|37262.9|37272.9|37257.9|37283.9|37268.9|37271.4|37256.4|0
1702599600000|2023-12-15 00:20:00|37272.4|37257.4|37271.4|37256.4|37274.9|37259.9|37266.9|37251.9|0
1702599900000|2023-12-15 00:25:00|37271.9|37256.9|37269.9|37254.9|37275.4|37260.4|37269.9|37254.9|0
1702600200000|2023-12-15 00:30:00|37270.4|37255.4|37271.4|37256.4|37275.9|37260.9|37269.4|37254.4|0
1702600500000|2023-12-15 00:35:00|37271.9|37256.9|37270.9|37255.9|37272.4|37257.4|37266.4|37251.4|0
1702600800000|2023-12-15 00:40:00|37271.4|37256.4|37274.4|37259.4|37278.4|37263.4|37271.4|37256.4|0
1702601100000|2023-12-15 00:45:00|37273.9|37258.9|37265.4|37250.4|37275.4|37260.4|37264.4|37249.4|0
1702601400000|2023-12-15 00:50:00|37265.9|37250.9|37267.9|37252.9|37269.4|37254.4|37265.4|37250.4|0
1702601700000|2023-12-15 00:55:00|37267.4|37252.4|37276.9|37261.9|37276.9|37261.9|37267.4|37252.4|0
1702602000000|2023-12-15 01:00:00|37276.4|37261.4|37267.9|37252.9|37280.4|37265.4|37266.9|37251.9|0
1702602300000|2023-12-15 01:05:00|37267.4|37252.4|37252.9|37237.9|37269.9|37254.9|37245.9|37230.9|0
1702602600000|2023-12-15 01:10:00|37252.4|37237.4|37260.9|37245.9|37264.4|37249.4|37248.9|37233.9|0
1702602900000|2023-12-15 01:15:00|37260.4|37245.4|37274.4|37259.4|37276.4|37261.4|37259.4|37244.4|0
1702603200000|2023-12-15 01:20:00|37273.9|37258.9|37279.9|37264.9|37282.4|37267.4|37273.4|37258.4|0
1702603500000|2023-12-15 01:25:00|37280.4|37265.4|37280.9|37265.9|37282.4|37267.4|37274.4|37259.4|0
1702603800000|2023-12-15 01:30:00|37280.4|37265.4|37277.9|37262.9|37285.9|37270.9|37276.4|37261.4|0
1702604100000|2023-12-15 01:35:00|37278.4|37263.4|37282.4|37267.4|37283.4|37268.4|37277.4|37262.4|0
1702604400000|2023-12-15 01:40:00|37281.9|37266.9|37283.9|37268.9|37285.9|37270.9|37279.4|37264.4|0
1702604700000|2023-12-15 01:45:00|37284.4|37269.4|37287.9|37272.9|37289.4|37274.4|37283.4|37268.4|0
1702605000000|2023-12-15 01:50:00|37288.4|37273.4|37280.9|37265.9|37288.4|37273.4|37279.9|37264.9|0
1702605300000|2023-12-15 01:55:00|37281.4|37266.4|37284.4|37269.4|37286.4|37271.4|37279.4|37264.4|0
1702605600000|2023-12-15 02:00:00|37283.9|37268.9|37284.4|37269.4|37287.9|37272.9|37281.4|37266.4|0
1702605900000|2023-12-15 02:05:00|37284.9|37269.9|37287.9|37272.9|37290.9|37275.9|37283.9|37268.9|0
1702606200000|2023-12-15 02:10:00|37288.4|37273.4|37289.4|37274.4|37291.4|37276.4|37286.9|37271.9|0
1702606500000|2023-12-15 02:15:00|37288.9|37273.9|37290.9|37275.9|37293.9|37278.9|37288.4|37273.4|0
1702606800000|2023-12-15 02:20:00|37291.4|37276.4|37296.9|37281.9|37298.4|37283.4|37289.9|37274.9|0
1702607100000|2023-12-15 02:25:00|37296.4|37281.4|37296.4|37281.4|37300.4|37285.4|37294.9|37279.9|0
1702607400000|2023-12-15 02:30:00|37297.4|37282.4|37294.9|37279.9|37300.9|37285.9|37294.4|37279.4|0
1702607700000|2023-12-15 02:35:00|37295.4|37280.4|37287.9|37272.9|37295.4|37280.4|37286.4|37271.4|0
1702608000000|2023-12-15 02:40:00|37288.4|37273.4|37288.4|37273.4|37293.9|37278.9|37287.9|37272.9|0
1702608300000|2023-12-15 02:45:00|37288.9|37273.9|37290.4|37275.4|37290.4|37275.4|37286.4|37271.4|0
1702608600000|2023-12-15 02:50:00|37289.9|37274.9|37290.9|37275.9|37290.9|37275.9|37288.9|37273.9|0
1702608900000|2023-12-15 02:55:00|37291.4|37276.4|37294.4|37279.4|37295.4|37280.4|37289.9|37274.9|0
1702609200000|2023-12-15 03:00:00|37293.4|37278.4|37291.4|37276.4|37293.9|37278.9|37289.9|37274.9|0
1702609500000|2023-12-15 03:05:00|37290.9|37275.9|37293.4|37278.4|37296.4|37281.4|37290.9|37275.9|0
1702609800000|2023-12-15 03:10:00|37292.9|37277.9|37294.4|37279.4|37296.4|37281.4|37292.9|37277.9|0
1702610100000|2023-12-15 03:15:00|37294.9|37279.9|37292.9|37277.9|37296.4|37281.4|37291.9|37276.9|0
1702610400000|2023-12-15 03:20:00|37292.4|37277.4|37293.9|37278.9|37296.4|37281.4|37291.4|37276.4|0
1702610700000|2023-12-15 03:25:00|37294.4|37279.4|37295.9|37280.9|37298.4|37283.4|37293.4|37278.4|0
1702611000000|2023-12-15 03:30:00|37295.4|37280.4|37297.9|37282.9|37297.9|37282.9|37293.9|37278.9|0
1702611300000|2023-12-15 03:35:00|37297.4|37282.4|37295.4|37280.4|37297.9|37282.9|37294.4|37279.4|0
1702611600000|2023-12-15 03:40:00|37295.9|37280.9|37302.9|37287.9|37304.4|37289.4|37295.4|37280.4|0
1702611900000|2023-12-15 03:45:00|37302.4|37287.4|37304.4|37289.4|37305.4|37290.4|37301.4|37286.4|0
1702612200000|2023-12-15 03:50:00|37302.9|37287.9|37302.9|37287.9|37304.9|37289.9|37301.4|37286.4|0
1702612500000|2023-12-15 03:55:00|37303.4|37288.4|37318.4|37303.4|37318.9|37303.9|37301.9|37286.9|0
1702612800000|2023-12-15 04:00:00|37317.4|37302.4|37312.9|37297.9|37318.4|37303.4|37309.9|37294.9|0
1702613100000|2023-12-15 04:05:00|37312.4|37297.4|37313.4|37298.4|37314.4|37299.4|37311.4|37296.4|0
1702613400000|2023-12-15 04:10:00|37312.9|37297.9|37317.4|37302.4|37317.9|37302.9|37312.9|37297.9|0
1702613700000|2023-12-15 04:15:00|37316.4|37301.4|37316.9|37301.9|37317.4|37302.4|37314.4|37299.4|0
1702614000000|2023-12-15 04:20:00|37316.4|37301.4|37316.4|37301.4|37318.4|37303.4|37315.4|37300.4|0
1702614300000|2023-12-15 04:25:00|37315.9|37300.9|37318.4|37303.4|37318.4|37303.4|37313.9|37298.9|0
1702614600000|2023-12-15 04:30:00|37317.9|37302.9|37319.4|37304.4|37319.4|37304.4|37317.4|37302.4|0
1702614900000|2023-12-15 04:35:00|37319.9|37304.9|37319.4|37304.4|37321.4|37306.4|37318.4|37303.4|0
1702615200000|2023-12-15 04:40:00|37318.9|37303.9|37320.4|37305.4|37321.4|37306.4|37316.9|37301.9|0
1702615500000|2023-12-15 04:45:00|37319.9|37304.9|37317.4|37302.4|37321.4|37306.4|37315.9|37300.9|0
1702615800000|2023-12-15 04:50:00|37316.9|37301.9|37319.4|37304.4|37319.4|37304.4|37316.4|37301.4|0
1702616100000|2023-12-15 04:55:00|37318.9|37303.9|37324.9|37309.9|37325.4|37310.4|37317.9|37302.9|0
1702616400000|2023-12-15 05:00:00|37324.4|37309.4|37322.4|37307.4|37324.4|37309.4|37319.9|37304.9|0
1702616700000|2023-12-15 05:05:00|37322.9|37307.9|37327.4|37312.4|37328.9|37313.9|37320.9|37305.9|0
1702617000000|2023-12-15 05:10:00|37327.9|37312.9|37322.9|37307.9|37328.9|37313.9|37320.4|37305.4|0
1702617300000|2023-12-15 05:15:00|37322.4|37307.4|37322.4|37307.4|37326.4|37311.4|37322.4|37307.4|0
1702617600000|2023-12-15 05:20:00|37321.9|37306.9|37319.4|37304.4|37322.4|37307.4|37313.4|37298.4|0
1702617900000|2023-12-15 05:25:00|37318.9|37303.9|37325.4|37310.4|37326.4|37311.4|37317.4|37302.4|0
1702618200000|2023-12-15 05:30:00|37324.9|37309.9|37308.4|37293.4|37325.4|37310.4|37307.4|37292.4|0
1702618500000|2023-12-15 05:35:00|37307.4|37292.4|37309.4|37294.4|37311.9|37296.9|37307.4|37292.4|0
1702618800000|2023-12-15 05:40:00|37309.9|37294.9|37309.9|37294.9|37314.4|37299.4|37308.4|37293.4|0
1702619100000|2023-12-15 05:45:00|37309.4|37294.4|37316.9|37301.9|37318.4|37303.4|37309.4|37294.4|0
1702619400000|2023-12-15 05:50:00|37316.4|37301.4|37322.4|37307.4|37323.4|37308.4|37315.4|37300.4|0
1702619700000|2023-12-15 05:55:00|37321.9|37306.9|37324.9|37309.9|37329.4|37314.4|37321.9|37306.9|0
1702620000000|2023-12-15 06:00:00|37323.9|37308.9|37313.9|37298.9|37323.9|37308.9|37313.4|37298.4|0
1702620300000|2023-12-15 06:05:00|37314.4|37299.4|37318.9|37303.9|37320.9|37305.9|37314.4|37299.4|0
1702620600000|2023-12-15 06:10:00|37319.4|37304.4|37311.4|37296.4|37319.4|37304.4|37311.4|37296.4|0
1702620900000|2023-12-15 06:15:00|37310.4|37295.4|37314.9|37299.9|37315.9|37300.9|37309.9|37294.9|0
1702621200000|2023-12-15 06:20:00|37315.4|37300.4|37316.4|37301.4|37317.4|37302.4|37311.4|37296.4|0
1702621500000|2023-12-15 06:25:00|37315.9|37300.9|37314.4|37299.4|37318.4|37303.4|37313.4|37298.4|0
1702621800000|2023-12-15 06:30:00|37314.9|37299.9|37319.9|37304.9|37322.9|37307.9|37313.4|37298.4|0
1702622100000|2023-12-15 06:35:00|37320.4|37305.4|37316.4|37301.4|37322.4|37307.4|37316.4|37301.4|0
1702622400000|2023-12-15 06:40:00|37316.9|37301.9|37322.4|37307.4|37323.4|37308.4|37316.4|37301.4|0
1702622700000|2023-12-15 06:45:00|37321.9|37306.9|37318.4|37303.4|37321.9|37306.9|37315.4|37300.4|0
1702623000000|2023-12-15 06:50:00|37318.9|37303.9|37322.4|37307.4|37324.9|37309.9|37317.4|37302.4|0
1702623300000|2023-12-15 06:55:00|37322.9|37307.9|37316.9|37301.9|37324.4|37309.4|37311.9|37296.9|0
1702623600000|2023-12-15 07:00:00|37315.4|37300.4|37318.4|37303.4|37323.4|37308.4|37313.9|37298.9|0
1702623900000|2023-12-15 07:05:00|37318.9|37303.9|37327.4|37312.4|37328.4|37313.4|37318.4|37303.4|0
1702624200000|2023-12-15 07:10:00|37326.9|37311.9|37336.9|37321.9|37338.9|37323.9|37326.9|37311.9|0
1702624500000|2023-12-15 07:15:00|37337.4|37322.4|37340.4|37325.4|37345.4|37330.4|37337.4|37322.4|0
1702624800000|2023-12-15 07:20:00|37339.9|37324.9|37337.4|37322.4|37343.9|37328.9|37336.4|37321.4|0
1702625100000|2023-12-15 07:25:00|37337.9|37322.9|37345.4|37330.4|37346.4|37331.4|37336.4|37321.4|0
1702625400000|2023-12-15 07:30:00|37344.9|37329.9|37351.4|37336.4|37351.4|37336.4|37342.4|37327.4|0
1702625700000|2023-12-15 07:35:00|37351.9|37336.9|37351.9|37336.9|37354.4|37339.4|37347.9|37332.9|0
1702626000000|2023-12-15 07:40:00|37351.4|37336.4|37359.4|37344.4|37361.4|37346.4|37351.4|37336.4|0
1702626300000|2023-12-15 07:45:00|37358.9|37343.9|37362.4|37347.4|37363.9|37348.9|37356.9|37341.9|0
1702626600000|2023-12-15 07:50:00|37361.9|37346.9|37367.4|37352.4|37369.9|37354.9|37361.4|37346.4|0
1702626900000|2023-12-15 07:55:00|37368.4|37353.4|37361.9|37346.9|37371.4|37356.4|37361.9|37346.9|0
1702627200000|2023-12-15 08:00:00|37363.9|37348.9|37370.4|37355.4|37371.9|37356.9|37363.4|37348.4|0
1702627500000|2023-12-15 08:05:00|37370.9|37355.9|37365.4|37350.4|37373.4|37358.4|37358.9|37343.9|0
1702627800000|2023-12-15 08:10:00|37365.9|37350.9|37362.4|37347.4|37368.4|37353.4|37361.9|37346.9|0
1702628100000|2023-12-15 08:15:00|37362.9|37347.9|37367.9|37352.9|37373.4|37358.4|37357.4|37342.4|0
1702628400000|2023-12-15 08:20:00|37366.9|37351.9|37355.9|37340.9|37368.4|37353.4|37352.9|37337.9|0
1702628700000|2023-12-15 08:25:00|37356.4|37341.4|37367.9|37352.9|37369.9|37354.9|37353.9|37338.9|0
1702629000000|2023-12-15 08:30:00|37368.4|37353.4|37367.4|37352.4|37377.4|37362.4|37367.4|37352.4|0
1702629300000|2023-12-15 08:35:00|37367.9|37352.9|37362.4|37347.4|37367.9|37352.9|37355.9|37340.9|0
1702629600000|2023-12-15 08:40:00|37363.4|37348.4|37367.9|37352.9|37374.4|37359.4|37362.4|37347.4|0
1702629900000|2023-12-15 08:45:00|37367.4|37352.4|37356.4|37341.4|37367.9|37352.9|37356.4|37341.4|0
1702630200000|2023-12-15 08:50:00|37356.9|37341.9|37371.9|37356.9|37373.9|37358.9|37356.4|37341.4|0
1702630500000|2023-12-15 08:55:00|37371.4|37356.4|37380.4|37365.4|37382.4|37367.4|37370.4|37355.4|0
1702630800000|2023-12-15 09:00:00|37379.9|37364.9|37359.4|37344.4|37380.4|37365.4|37357.9|37342.9|0
1702631100000|2023-12-15 09:05:00|37357.9|37342.9|37367.4|37352.4|37370.4|37355.4|37354.4|37339.4|0
1702631400000|2023-12-15 09:10:00|37366.4|37351.4|37367.9|37352.9|37372.9|37357.9|37362.4|37347.4|0
1702631700000|2023-12-15 09:15:00|37368.4|37353.4|37370.4|37355.4|37370.4|37355.4|37363.4|37348.4|0
1702632000000|2023-12-15 09:20:00|37370.9|37355.9|37372.9|37357.9|37374.4|37359.4|37368.9|37353.9|0
1702632300000|2023-12-15 09:25:00|37373.4|37358.4|37376.9|37361.9|37377.4|37362.4|37369.9|37354.9|0
1702632600000|2023-12-15 09:30:00|37374.4|37359.4|37377.4|37362.4|37378.9|37363.9|37370.4|37355.4|0
1702632900000|2023-12-15 09:35:00|37377.9|37362.9|37377.4|37362.4|37382.4|37367.4|37374.4|37359.4|0
1702633200000|2023-12-15 09:40:00|37377.9|37362.9|37383.4|37368.4|37383.4|37368.4|37372.4|37357.4|0
1702633500000|2023-12-15 09:45:00|37382.9|37367.9|37387.4|37372.4|37387.9|37372.9|37379.9|37364.9|0
1702633800000|2023-12-15 09:50:00|37385.4|37370.4|37391.4|37376.4|37391.4|37376.4|37382.4|37367.4|0
1702634100000|2023-12-15 09:55:00|37391.9|37376.9|37392.4|37377.4|37394.4|37379.4|37388.9|37373.9|0
1702634400000|2023-12-15 10:00:00|37393.4|37378.4|37398.4|37383.4|37399.4|37384.4|37391.4|37376.4|0
1702634700000|2023-12-15 10:05:00|37397.9|37382.9|37399.4|37384.4|37401.4|37386.4|37395.4|37380.4|0
1702635000000|2023-12-15 10:10:00|37399.9|37384.9|37409.9|37394.9|37410.4|37395.4|37395.9|37380.9|0
1702635300000|2023-12-15 10:15:00|37409.4|37394.4|37412.9|37397.9|37413.9|37398.9|37403.4|37388.4|0
1702635600000|2023-12-15 10:20:00|37413.4|37398.4|37404.4|37389.4|37414.4|37399.4|37403.9|37388.9|0
1702635900000|2023-12-15 10:25:00|37403.4|37388.4|37407.9|37392.9|37408.9|37393.9|37401.9|37386.9|0
1702636200000|2023-12-15 10:30:00|37407.4|37392.4|37392.4|37377.4|37408.4|37393.4|37391.4|37376.4|0
1702636500000|2023-12-15 10:35:00|37391.9|37376.9|37388.9|37373.9|37396.4|37381.4|37386.9|37371.9|0
1702636800000|2023-12-15 10:40:00|37388.4|37373.4|37380.9|37365.9|37388.4|37373.4|37378.4|37363.4|0
1702637100000|2023-12-15 10:45:00|37380.4|37365.4|37389.9|37374.9|37389.9|37374.9|37374.4|37359.4|0
1702637400000|2023-12-15 10:50:00|37389.4|37374.4|37382.4|37367.4|37392.4|37377.4|37379.4|37364.4|0
1702637700000|2023-12-15 10:55:00|37383.9|37368.9|37383.9|37368.9|37390.9|37375.9|37381.4|37366.4|0
1702638000000|2023-12-15 11:00:00|37384.4|37369.4|37375.4|37360.4|37384.9|37369.9|37372.4|37357.4|0
1702638300000|2023-12-15 11:05:00|37376.4|37361.4|37376.4|37361.4|37387.4|37372.4|37375.4|37360.4|0
1702638600000|2023-12-15 11:10:00|37376.9|37361.9|37375.9|37360.9|37380.9|37365.9|37373.4|37358.4|0
1702638900000|2023-12-15 11:15:00|37375.4|37360.4|37379.9|37364.9|37380.4|37365.4|37371.4|37356.4|0
1702639200000|2023-12-15 11:20:00|37380.4|37365.4|37370.9|37355.9|37380.9|37365.9|37366.9|37351.9|0
1702639500000|2023-12-15 11:25:00|37370.4|37355.4|37371.4|37356.4|37376.9|37361.9|37367.9|37352.9|0
1702639800000|2023-12-15 11:30:00|37372.4|37357.4|37372.4|37357.4|37375.4|37360.4|37370.4|37355.4|0
1702640100000|2023-12-15 11:35:00|37371.4|37356.4|37370.4|37355.4|37372.4|37357.4|37364.9|37349.9|0
1702640400000|2023-12-15 11:40:00|37369.9|37354.9|37372.4|37357.4|37376.9|37361.9|37368.4|37353.4|0
1702640700000|2023-12-15 11:45:00|37372.9|37357.9|37380.4|37365.4|37382.9|37367.9|37372.4|37357.4|0
1702641000000|2023-12-15 11:50:00|37379.9|37364.9|37386.9|37371.9|37387.9|37372.9|37376.4|37361.4|0
1702641300000|2023-12-15 11:55:00|37386.4|37371.4|37371.4|37356.4|37386.4|37371.4|37368.4|37353.4|0
1702641600000|2023-12-15 12:00:00|37373.4|37358.4|37371.9|37356.9|37381.4|37366.4|37370.9|37355.9|0
1702641900000|2023-12-15 12:05:00|37370.4|37355.4|37373.9|37358.9|37375.9|37360.9|37367.4|37352.4|0
1702642200000|2023-12-15 12:10:00|37373.4|37358.4|37368.4|37353.4|37375.9|37360.9|37366.9|37351.9|0
1702642500000|2023-12-15 12:15:00|37368.9|37353.9|37371.4|37356.4|37375.4|37360.4|37367.4|37352.4|0
1702642800000|2023-12-15 12:20:00|37370.9|37355.9|37372.4|37357.4|37373.4|37358.4|37367.9|37352.9|0
1702643100000|2023-12-15 12:25:00|37372.9|37357.9|37377.4|37362.4|37380.9|37365.9|37372.4|37357.4|0
1702643400000|2023-12-15 12:30:00|37377.9|37362.9|37368.4|37353.4|37379.4|37364.4|37364.9|37349.9|0
1702643700000|2023-12-15 12:35:00|37367.9|37352.9|37366.9|37351.9|37375.4|37360.4|37366.4|37351.4|0
1702644000000|2023-12-15 12:40:00|37367.4|37352.4|37346.9|37331.9|37367.4|37352.4|37346.4|37331.4|0
1702644300000|2023-12-15 12:45:00|37347.4|37332.4|37344.9|37329.9|37352.9|37337.9|37343.9|37328.9|0
1702644600000|2023-12-15 12:50:00|37345.4|37330.4|37351.4|37336.4|37355.4|37340.4|37341.9|37326.9|0
1702644900000|2023-12-15 12:55:00|37351.9|37336.9|37340.9|37325.9|37352.4|37337.4|37336.4|37321.4|0
1702645200000|2023-12-15 13:00:00|37341.4|37326.4|37331.9|37316.9|37346.4|37331.4|37328.9|37313.9|0
1702645500000|2023-12-15 13:05:00|37330.9|37315.9|37339.9|37324.9|37341.9|37326.9|37330.4|37315.4|0
1702645800000|2023-12-15 13:10:00|37339.4|37324.4|37341.4|37326.4|37347.4|37332.4|37336.9|37321.9|0
1702646100000|2023-12-15 13:15:00|37341.9|37326.9|37332.4|37317.4|37342.4|37327.4|37329.4|37314.4|0
1702646400000|2023-12-15 13:20:00|37334.4|37319.4|37336.4|37321.4|37338.4|37323.4|37324.9|37309.9|0
1702646700000|2023-12-15 13:25:00|37335.9|37320.9|37341.4|37326.4|37343.4|37328.4|37330.9|37315.9|0
1702647000000|2023-12-15 13:30:00|37353.9|37338.9|37303.9|37288.9|37356.4|37341.4|37298.4|37283.4|0
1702647300000|2023-12-15 13:35:00|37304.9|37289.9|37247.9|37232.9|37309.4|37294.4|37247.9|37232.9|0
1702647600000|2023-12-15 13:40:00|37246.4|37231.4|37247.4|37232.4|37261.9|37246.9|37212.4|37197.4|0
1702647900000|2023-12-15 13:45:00|37248.4|37233.4|37235.4|37220.4|37250.9|37235.9|37226.4|37211.4|0
1702648200000|2023-12-15 13:50:00|37234.4|37219.4|37256.4|37241.4|37260.4|37245.4|37230.4|37215.4|0
1702648500000|2023-12-15 13:55:00|37254.9|37239.9|37247.4|37232.4|37265.4|37250.4|37245.4|37230.4|0
1702648800000|2023-12-15 14:00:00|37251.9|37236.9|37233.4|37218.4|37255.9|37240.9|37233.4|37218.4|0
1702649100000|2023-12-15 14:05:00|37232.9|37217.9|37272.4|37257.4|37273.9|37258.9|37232.9|37217.9|0
1702649400000|2023-12-15 14:10:00|37271.9|37256.9|37278.4|37263.4|37282.4|37267.4|37266.4|37251.4|0
1702649700000|2023-12-15 14:15:00|37276.9|37261.9|37281.4|37266.4|37293.4|37278.4|37267.9|37252.9|0
1702650000000|2023-12-15 14:20:00|37281.9|37266.9|37267.9|37252.9|37288.4|37273.4|37266.9|37251.9|0
1702650300000|2023-12-15 14:25:00|37271.4|37256.4|37189.4|37174.4|37276.9|37261.9|37189.4|37174.4|0
1702650600000|2023-12-15 14:30:00|37187.9|37172.9|37227.9|37212.9|37279.4|37264.4|37175.4|37160.4|0
1702650900000|2023-12-15 14:35:00|37226.4|37211.4|37175.4|37160.4|37228.4|37213.4|37175.4|37160.4|0
1702651200000|2023-12-15 14:40:00|37175.9|37160.9|37210.4|37195.4|37236.4|37221.4|37174.4|37159.4|0
1702651500000|2023-12-15 14:45:00|37217.9|37202.9|37218.4|37203.4|37237.4|37222.4|37183.4|37168.4|0
1702651800000|2023-12-15 14:50:00|37219.4|37204.4|37213.4|37198.4|37239.9|37224.9|37191.4|37176.4|0
1702652100000|2023-12-15 14:55:00|37214.4|37199.4|37169.9|37154.9|37229.4|37214.4|37166.4|37151.4|0
1702652400000|2023-12-15 15:00:00|37176.4|37161.4|37171.9|37156.9|37209.4|37194.4|37164.4|37149.4|0
1702652700000|2023-12-15 15:05:00|37175.9|37160.9|37191.9|37176.9|37196.9|37181.9|37171.9|37156.9|0
1702653000000|2023-12-15 15:10:00|37190.4|37175.4|37201.4|37186.4|37203.4|37188.4|37166.9|37151.9|0
1702653300000|2023-12-15 15:15:00|37200.4|37185.4|37168.4|37153.4|37206.4|37191.4|37167.4|37152.4|0
1702653600000|2023-12-15 15:20:00|37169.4|37154.4|37163.4|37148.4|37187.4|37172.4|37155.4|37140.4|0
1702653900000|2023-12-15 15:25:00|37162.9|37147.9|37199.4|37184.4|37213.4|37198.4|37162.9|37147.9|0
1702654200000|2023-12-15 15:30:00|37198.9|37183.9|37220.4|37205.4|37227.4|37212.4|37189.4|37174.4|0
1702654500000|2023-12-15 15:35:00|37219.9|37204.9|37237.9|37222.9|37243.4|37228.4|37216.4|37201.4|0
1702654800000|2023-12-15 15:40:00|37238.4|37223.4|37212.4|37197.4|37247.9|37232.9|37210.9|37195.9|0
1702655100000|2023-12-15 15:45:00|37213.4|37198.4|37236.4|37221.4|37236.4|37221.4|37205.9|37190.9|0
1702655400000|2023-12-15 15:50:00|37235.9|37220.9|37259.9|37244.9|37262.4|37247.4|37231.9|37216.9|0
1702655700000|2023-12-15 15:55:00|37260.9|37245.9|37259.4|37244.4|37276.4|37261.4|37256.4|37241.4|0
1702656000000|2023-12-15 16:00:00|37263.4|37248.4|37272.4|37257.4|37282.9|37267.9|37262.9|37247.9|0
1702656300000|2023-12-15 16:05:00|37272.9|37257.9|37239.4|37224.4|37272.9|37257.9|37227.9|37212.9|0
1702656600000|2023-12-15 16:10:00|37240.4|37225.4|37262.4|37247.4|37265.9|37250.9|37231.9|37216.9|0
1702656900000|2023-12-15 16:15:00|37263.4|37248.4|37273.4|37258.4|37276.4|37261.4|37245.9|37230.9|0
1702657200000|2023-12-15 16:20:00|37273.9|37258.9|37266.4|37251.4|37275.9|37260.9|37251.4|37236.4|0
1702657500000|2023-12-15 16:25:00|37265.4|37250.4|37285.4|37270.4|37285.4|37270.4|37261.9|37246.9|0
1702657800000|2023-12-15 16:30:00|37284.9|37269.9|37288.4|37273.4|37299.4|37284.4|37277.4|37262.4|0
1702658100000|2023-12-15 16:35:00|37287.4|37272.4|37278.9|37263.9|37305.4|37290.4|37274.9|37259.9|0
1702658400000|2023-12-15 16:40:00|37280.4|37265.4|37286.9|37271.9|37290.9|37275.9|37272.4|37257.4|0
1702658700000|2023-12-15 16:45:00|37287.9|37272.9|37281.4|37266.4|37289.9|37274.9|37273.4|37258.4|0
1702659000000|2023-12-15 16:50:00|37281.9|37266.9|37282.9|37267.9|37292.4|37277.4|37281.9|37266.9|0
1702659300000|2023-12-15 16:55:00|37282.4|37267.4|37291.4|37276.4|37294.4|37279.4|37269.4|37254.4|0
1702659600000|2023-12-15 17:00:00|37293.4|37278.4|37285.9|37270.9|37302.4|37287.4|37282.9|37267.9|0
1702659900000|2023-12-15 17:05:00|37287.4|37272.4|37287.5|37272.5|37297.5|37282.5|37283.4|37268.4|0
1702660200000|2023-12-15 17:10:00|37287|37272|37291|37276|37310|37295|37287|37272|0
1702660500000|2023-12-15 17:15:00|37291.5|37276.5|37301|37286|37304.5|37289.5|37277.5|37262.5|0
1702660800000|2023-12-15 17:20:00|37301.5|37286.5|37293.5|37278.5|37303.5|37288.5|37282.5|37267.5|0
1702661100000|2023-12-15 17:25:00|37294|37279|37304|37289|37306|37291|37293|37278|0
1702661400000|2023-12-15 17:30:00|37308|37293|37287.5|37272.5|37308|37293|37287.5|37272.5|0
1702661700000|2023-12-15 17:35:00|37286.5|37271.5|37273|37258|37288.5|37273.5|37268|37253|0
1702662000000|2023-12-15 17:40:00|37273.5|37258.5|37270|37255|37275.5|37260.5|37265.5|37250.5|0
1702662300000|2023-12-15 17:45:00|37270.5|37255.5|37287|37272|37290.5|37275.5|37255|37240|0
1702662600000|2023-12-15 17:50:00|37286|37271|37276.5|37261.5|37299|37284|37273.5|37258.5|0
1702662900000|2023-12-15 17:55:00|37276|37261|37273.5|37258.5|37284|37269|37266.5|37251.5|0
1702663200000|2023-12-15 18:00:00|37271.5|37256.5|37285|37270|37290.5|37275.5|37266|37251|0
1702663500000|2023-12-15 18:05:00|37284.5|37269.5|37285|37270|37299|37284|37282.5|37267.5|0
1702663800000|2023-12-15 18:10:00|37284.5|37269.5|37278|37263|37287|37272|37267.5|37252.5|0
1702664100000|2023-12-15 18:15:00|37275.5|37260.5|37274.5|37259.5|37285.5|37270.5|37268.5|37253.5|0
1702664400000|2023-12-15 18:20:00|37274|37259|37284.5|37269.5|37291|37276|37268.5|37253.5|0
1702664700000|2023-12-15 18:25:00|37285.5|37270.5|37284.5|37269.5|37289.5|37274.5|37271.5|37256.5|0
1702665000000|2023-12-15 18:30:00|37285.5|37270.5|37285.5|37270.5|37296.5|37281.5|37279.5|37264.5|0
1702665300000|2023-12-15 18:35:00|37284.5|37269.5|37245.8|37230.8|37286.5|37271.5|37242.5|37227.5|0
1702665600000|2023-12-15 18:40:00|37241.8|37226.8|37204.8|37189.8|37245.8|37230.8|37202.8|37187.8|0
1702665900000|2023-12-15 18:45:00|37207.3|37192.3|37219.3|37204.3|37220.8|37205.8|37194.8|37179.8|0
1702666200000|2023-12-15 18:50:00|37220.3|37205.3|37217.8|37202.8|37232.8|37217.8|37207.3|37192.3|0
1702666500000|2023-12-15 18:55:00|37221.3|37206.3|37206.3|37191.3|37226.8|37211.8|37200.8|37185.8|0
1702666800000|2023-12-15 19:00:00|37202.8|37187.8|37196.8|37181.8|37202.8|37187.8|37186.8|37171.8|0
1702667100000|2023-12-15 19:05:00|37196.3|37181.3|37179.3|37164.3|37196.3|37181.3|37173.8|37158.8|0
1702667400000|2023-12-15 19:10:00|37179.8|37164.8|37202.3|37187.3|37208.8|37193.8|37175.3|37160.3|0
1702667700000|2023-12-15 19:15:00|37203.8|37188.8|37213.3|37198.3|37224.3|37209.3|37203.3|37188.3|0
1702668000000|2023-12-15 19:20:00|37214.8|37199.8|37196.8|37181.8|37214.8|37199.8|37194.3|37179.3|0
1702668300000|2023-12-15 19:25:00|37195.8|37180.8|37161.8|37146.8|37196.8|37181.8|37161.8|37146.8|0
1702668600000|2023-12-15 19:30:00|37163.3|37148.3|37194.8|37179.8|37195.8|37180.8|37163.3|37148.3|0
1702668900000|2023-12-15 19:35:00|37192.8|37177.8|37208.7|37193.7|37210.7|37195.7|37192.8|37177.8|0
1702669200000|2023-12-15 19:40:00|37210.2|37195.2|37210.7|37195.7|37224.2|37209.2|37200.2|37185.2|0
1702669500000|2023-12-15 19:45:00|37211.2|37196.2|37205.2|37190.2|37219.2|37204.2|37201.2|37186.2|0
1702669800000|2023-12-15 19:50:00|37205.7|37190.7|37200.7|37185.7|37216.2|37201.2|37199.2|37184.2|0
1702670100000|2023-12-15 19:55:00|37200.2|37185.2|37198.2|37183.2|37201.2|37186.2|37171.7|37156.7|0
1702670400000|2023-12-15 20:00:00|37199.2|37184.2|37209.7|37194.7|37215.7|37200.7|37196.2|37181.2|0
1702670700000|2023-12-15 20:05:00|37209.2|37194.2|37188.2|37173.2|37212.7|37197.7|37187.2|37172.2|0
1702671000000|2023-12-15 20:10:00|37189.7|37174.7|37197.2|37182.2|37207.2|37192.2|37189.7|37174.7|0
1702671300000|2023-12-15 20:15:00|37196.2|37181.2|37219.2|37204.2|37220.2|37205.2|37194.2|37179.2|0
1702671600000|2023-12-15 20:20:00|37218.7|37203.7|37227.2|37212.2|37232.2|37217.2|37215.2|37200.2|0
1702671900000|2023-12-15 20:25:00|37228.7|37213.7|37237.7|37222.7|37244.2|37229.2|37228.2|37213.2|0
1702672200000|2023-12-15 20:30:00|37239.2|37224.2|37234.2|37219.2|37247.7|37232.7|37227.2|37212.2|0
1702672500000|2023-12-15 20:35:00|37232.7|37217.7|37225.7|37210.7|37234.2|37219.2|37213.7|37198.7|0
1702672800000|2023-12-15 20:40:00|37226.7|37211.7|37223.2|37208.2|37234.2|37219.2|37219.7|37204.7|0
1702673100000|2023-12-15 20:45:00|37224.2|37209.2|37250.2|37235.2|37254.2|37239.2|37224.2|37209.2|0
1702673400000|2023-12-15 20:50:00|37251.7|37236.7|37338.2|37323.2|37342.7|37327.7|37251.7|37236.7|0
1702673700000|2023-12-15 20:55:00|37343.7|37328.7|37274.2|37259.2|37354.7|37339.7|37274.2|37259.2|0
1702674000000|2023-12-15 21:00:00|37271.2|37256.2|37288.2|37273.2|37300.2|37285.2|37265.7|37250.7|0
1702674300000|2023-12-15 21:05:00|37287.7|37272.7|37295.2|37280.2|37295.7|37280.7|37275.7|37260.7|0
1702674600000|2023-12-15 21:10:00|37294.7|37279.7|37297.7|37282.7|37309.7|37294.7|37294.2|37279.2|0
1702674900000|2023-12-15 21:15:00|37300.7|37285.7|37297.7|37282.7|37304.2|37289.2|37292.2|37277.2|0
1702675200000|2023-12-15 21:20:00|37298.2|37283.2|37299.7|37284.7|37300.7|37285.7|37292.7|37277.7|0
1702675500000|2023-12-15 21:25:00|37300.2|37285.2|37299.7|37284.7|37301.7|37286.7|37296.7|37281.7|0
1702675800000|2023-12-15 21:30:00|37299.2|37284.2|37293.7|37278.7|37304.2|37289.2|37293.2|37278.2|0
1702676100000|2023-12-15 21:35:00|37294.2|37279.2|37297.7|37282.7|37298.2|37283.2|37290.2|37275.2|0
1702676400000|2023-12-15 21:40:00|37298.2|37283.2|37301.7|37286.7|37303.2|37288.2|37292.7|37277.7|0
1702676700000|2023-12-15 21:45:00|37300.2|37285.2|37298.2|37283.2|37300.7|37285.7|37296.2|37281.2|0
1702677000000|2023-12-15 21:50:00|37298.7|37283.7|37300.7|37285.7|37302.2|37287.2|37297.7|37282.7|0
1702677300000|2023-12-15 21:55:00|37301.2|37286.2|37288.8|37273.8|37302.2|37287.2|37287.2|37272.2|0
1702714200000|2023-12-16 08:10:00|37283.8|37268.8|37283.8|37268.8|37283.8|37268.8|37283.8|37268.8|0
1702725900000|2023-12-16 11:25:00|37283.6|37268.6|37283.6|37268.6|37283.6|37268.6|37283.6|37268.6|0
1702736100000|2023-12-16 14:15:00|37282.4|37267.4|37282.4|37267.4|37282.4|37267.4|37282.4|37267.4|0
1702739100000|2023-12-16 15:05:00|37282.7|37267.7|37282.7|37267.7|37282.7|37267.7|37282.7|37267.7|0
1702745400000|2023-12-16 16:50:00|37282.5|37267.5|37282.5|37267.5|37282.5|37267.5|37282.5|37267.5|0
1702758300000|2023-12-16 20:25:00|37282.6|37267.6|37282.6|37267.6|37282.6|37267.6|37282.6|37267.6|0
1702761900000|2023-12-16 21:25:00|37282.8|37267.8|37282.8|37267.8|37282.8|37267.8|37282.8|37267.8|0
1702773600000|2023-12-17 00:40:00|37282.3|37267.3|37282.3|37267.3|37282.3|37267.3|37282.3|37267.3|0
1702797300000|2023-12-17 07:15:00|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|0
1702801500000|2023-12-17 08:25:00|37279.2|37264.2|37279.2|37264.2|37279.2|37264.2|37279.2|37264.2|0
1702804200000|2023-12-17 09:10:00|37278.6|37263.6|37278.6|37263.6|37278.6|37263.6|37278.6|37263.6|0
1702819200000|2023-12-17 13:20:00|37278.5|37263.5|37278.5|37263.5|37278.5|37263.5|37278.5|37263.5|0
1702820400000|2023-12-17 13:40:00|37278.6|37263.6|37278.6|37263.6|37278.6|37263.6|37278.6|37263.6|0
1702827300000|2023-12-17 15:35:00|37278|37263|37278|37263|37278|37263|37278|37263|0
1702832100000|2023-12-17 16:55:00|37281|37266|37281|37266|37281|37266|37281|37266|0
1702845300000|2023-12-17 20:35:00|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|0
1702848300000|2023-12-17 21:25:00|37279.7|37264.7|37279.7|37264.7|37279.7|37264.7|37279.7|37264.7|0
1702850400000|2023-12-17 22:00:00|37282.7|37267.7|37282.7|37267.7|37282.7|37267.7|37282.7|37267.7|0
1702852500000|2023-12-17 22:35:00|37282.9|37267.9|37282.9|37267.9|37282.9|37267.9|37282.9|37267.9|0
1702854000000|2023-12-17 23:00:00|37289|37274|37311.8|37296.8|37318.3|37303.3|37289|37274|0
1702854300000|2023-12-17 23:05:00|37311.3|37296.3|37309.8|37294.8|37315.8|37300.8|37308.8|37293.8|0
1702854600000|2023-12-17 23:10:00|37309.3|37294.3|37306.8|37291.8|37309.3|37294.3|37303.8|37288.8|0
1702854900000|2023-12-17 23:15:00|37306.3|37291.3|37307.8|37292.8|37310.8|37295.8|37304.3|37289.3|0
1702855200000|2023-12-17 23:20:00|37307.3|37292.3|37300.3|37285.3|37310.8|37295.8|37298.3|37283.3|0
1702855500000|2023-12-17 23:25:00|37299.8|37284.8|37300.8|37285.8|37304.8|37289.8|37297.8|37282.8|0
1702855800000|2023-12-17 23:30:00|37300.3|37285.3|37306.8|37291.8|37308.8|37293.8|37300.3|37285.3|0
1702856100000|2023-12-17 23:35:00|37307.3|37292.3|37314.8|37299.8|37317.3|37302.3|37306.8|37291.8|0
1702856400000|2023-12-17 23:40:00|37314.3|37299.3|37313.3|37298.3|37314.8|37299.8|37308.8|37293.8|0
1702856700000|2023-12-17 23:45:00|37312.8|37297.8|37316.3|37301.3|37316.3|37301.3|37310.3|37295.3|0
1702857000000|2023-12-17 23:50:00|37316.8|37301.8|37317.8|37302.8|37324.3|37309.3|37316.8|37301.8|0
1702857300000|2023-12-17 23:55:00|37318.3|37303.3|37323.8|37308.8|37323.8|37308.8|37317.8|37302.8|0
1702857600000|2023-12-18 00:00:00|37323.3|37308.3|37330.3|37315.3|37332.3|37317.3|37320.8|37305.8|0
1702857900000|2023-12-18 00:05:00|37330.8|37315.8|37341.8|37326.8|37343.3|37328.3|37329.3|37314.3|0
1702858200000|2023-12-18 00:10:00|37342.3|37327.3|37342.8|37327.8|37343.8|37328.8|37337.3|37322.3|0
1702858500000|2023-12-18 00:15:00|37342.3|37327.3|37342.3|37327.3|37346.3|37331.3|37342.3|37327.3|0
1702858800000|2023-12-18 00:20:00|37341.3|37326.3|37354.3|37339.3|37354.8|37339.8|37340.8|37325.8|0
1702859100000|2023-12-18 00:25:00|37354.8|37339.8|37350.8|37335.8|37354.8|37339.8|37346.3|37331.3|0
1702859400000|2023-12-18 00:30:00|37349.8|37334.8|37346.8|37331.8|37350.8|37335.8|37345.8|37330.8|0
1702859700000|2023-12-18 00:35:00|37347.3|37332.3|37349.8|37334.8|37352.8|37337.8|37341.3|37326.3|0
1702860000000|2023-12-18 00:40:00|37350.3|37335.3|37346.8|37331.8|37354.3|37339.3|37346.8|37331.8|0
1702860300000|2023-12-18 00:45:00|37346.3|37331.3|37342.8|37327.8|37347.3|37332.3|37341.8|37326.8|0
1702860600000|2023-12-18 00:50:00|37342.3|37327.3|37340.8|37325.8|37342.8|37327.8|37339.8|37324.8|0
1702860900000|2023-12-18 00:55:00|37341.3|37326.3|37346.8|37331.8|37348.8|37333.8|37341.3|37326.3|0
1702861200000|2023-12-18 01:00:00|37347.3|37332.3|37351.8|37336.8|37351.8|37336.8|37344.3|37329.3|0
1702861500000|2023-12-18 01:05:00|37352.3|37337.3|37338.8|37323.8|37352.3|37337.3|37338.8|37323.8|0
1702861800000|2023-12-18 01:10:00|37338.3|37323.3|37348.3|37333.3|37349.3|37334.3|37332.3|37317.3|0
1702862100000|2023-12-18 01:15:00|37347.3|37332.3|37348.8|37333.8|37349.8|37334.8|37342.8|37327.8|0
1702862400000|2023-12-18 01:20:00|37349.3|37334.3|37344.3|37329.3|37349.8|37334.8|37344.3|37329.3|0
1702862700000|2023-12-18 01:25:00|37343.8|37328.8|37348.3|37333.3|37350.8|37335.8|37343.8|37328.8|0
1702863000000|2023-12-18 01:30:00|37348.8|37333.8|37351.3|37336.3|37352.3|37337.3|37342.3|37327.3|0
1702863300000|2023-12-18 01:35:00|37351.8|37336.8|37345.3|37330.3|37352.3|37337.3|37344.3|37329.3|0
1702863600000|2023-12-18 01:40:00|37344.8|37329.8|37341.8|37326.8|37344.8|37329.8|37338.3|37323.3|0
1702863900000|2023-12-18 01:45:00|37341.3|37326.3|37338.8|37323.8|37341.8|37326.8|37329.3|37314.3|0
1702864200000|2023-12-18 01:50:00|37337.8|37322.8|37335.8|37320.8|37340.3|37325.3|37334.3|37319.3|0
1702864500000|2023-12-18 01:55:00|37335.3|37320.3|37335.8|37320.8|37336.8|37321.8|37334.3|37319.3|0
1702864800000|2023-12-18 02:00:00|37336.3|37321.3|37334.8|37319.8|37336.8|37321.8|37332.8|37317.8|0
1702865100000|2023-12-18 02:05:00|37334.3|37319.3|37333.8|37318.8|37336.3|37321.3|37332.8|37317.8|0
1702865400000|2023-12-18 02:10:00|37333.3|37318.3|37340.8|37325.8|37340.8|37325.8|37333.3|37318.3|0
1702865700000|2023-12-18 02:15:00|37340.3|37325.3|37341.8|37326.8|37343.3|37328.3|37337.8|37322.8|0
1702866000000|2023-12-18 02:20:00|37341.3|37326.3|37336.3|37321.3|37341.8|37326.8|37335.3|37320.3|0
1702866300000|2023-12-18 02:25:00|37336.8|37321.8|37338.8|37323.8|37339.3|37324.3|37335.8|37320.8|0
1702866600000|2023-12-18 02:30:00|37338.3|37323.3|37341.8|37326.8|37342.3|37327.3|37335.3|37320.3|0
1702866900000|2023-12-18 02:35:00|37341.3|37326.3|37342.3|37327.3|37342.8|37327.8|37338.3|37323.3|0
1702867200000|2023-12-18 02:40:00|37341.8|37326.8|37337.8|37322.8|37342.8|37327.8|37335.3|37320.3|0
1702867500000|2023-12-18 02:45:00|37337.3|37322.3|37340.3|37325.3|37341.3|37326.3|37335.8|37320.8|0
1702867800000|2023-12-18 02:50:00|37339.8|37324.8|37339.8|37324.8|37341.8|37326.8|37339.3|37324.3|0
1702868100000|2023-12-18 02:55:00|37339.3|37324.3|37340.3|37325.3|37340.3|37325.3|37339.3|37324.3|0
1702868400000|2023-12-18 03:00:00|37339.8|37324.8|37338.8|37323.8|37340.3|37325.3|37335.3|37320.3|0
1702868700000|2023-12-18 03:05:00|37339.3|37324.3|37339.3|37324.3|37339.8|37324.8|37336.8|37321.8|0
1702869000000|2023-12-18 03:10:00|37339.8|37324.8|37338.8|37323.8|37340.8|37325.8|37337.8|37322.8|0
1702869300000|2023-12-18 03:15:00|37339.3|37324.3|37343.3|37328.3|37343.3|37328.3|37337.8|37322.8|0
1702869600000|2023-12-18 03:20:00|37342.8|37327.8|37348.3|37333.3|37348.3|37333.3|37342.3|37327.3|0
1702869900000|2023-12-18 03:25:00|37348.8|37333.8|37347.3|37332.3|37352.8|37337.8|37347.3|37332.3|0
1702870200000|2023-12-18 03:30:00|37346.8|37331.8|37343.8|37328.8|37347.3|37332.3|37343.3|37328.3|0
1702870500000|2023-12-18 03:35:00|37343.3|37328.3|37344.8|37329.8|37345.3|37330.3|37341.8|37326.8|0
1702870800000|2023-12-18 03:40:00|37345.3|37330.3|37345.8|37330.8|37345.8|37330.8|37343.8|37328.8|0
1702871100000|2023-12-18 03:45:00|37345.3|37330.3|37349.8|37334.8|37349.8|37334.8|37345.3|37330.3|0
1702871400000|2023-12-18 03:50:00|37350.3|37335.3|37356.3|37341.3|37359.8|37344.8|37350.3|37335.3|0
1702871700000|2023-12-18 03:55:00|37357.8|37342.8|37355.8|37340.8|37357.8|37342.8|37353.8|37338.8|0
1702872000000|2023-12-18 04:00:00|37356.3|37341.3|37354.3|37339.3|37356.8|37341.8|37351.3|37336.3|0
1702872300000|2023-12-18 04:05:00|37354.8|37339.8|37360.3|37345.3|37360.3|37345.3|37353.8|37338.8|0
1702872600000|2023-12-18 04:10:00|37359.8|37344.8|37357.3|37342.3|37359.8|37344.8|37355.3|37340.3|0
1702872900000|2023-12-18 04:15:00|37357.8|37342.8|37359.8|37344.8|37359.8|37344.8|37356.3|37341.3|0
1702873200000|2023-12-18 04:20:00|37360.3|37345.3|37368.3|37353.3|37368.3|37353.3|37356.8|37341.8|0
1702873500000|2023-12-18 04:25:00|37367.8|37352.8|37363.8|37348.8|37367.8|37352.8|37363.8|37348.8|0
1702873800000|2023-12-18 04:30:00|37363.3|37348.3|37358.8|37343.8|37364.3|37349.3|37358.8|37343.8|0
1702874100000|2023-12-18 04:35:00|37358.3|37343.3|37358.8|37343.8|37359.8|37344.8|37356.8|37341.8|0
1702874400000|2023-12-18 04:40:00|37359.3|37344.3|37363.8|37348.8|37364.3|37349.3|37358.8|37343.8|0
1702874700000|2023-12-18 04:45:00|37363.3|37348.3|37361.8|37346.8|37364.8|37349.8|37361.8|37346.8|0
1702875000000|2023-12-18 04:50:00|37362.3|37347.3|37363.8|37348.8|37364.3|37349.3|37361.3|37346.3|0
1702875300000|2023-12-18 04:55:00|37364.3|37349.3|37367.3|37352.3|37367.3|37352.3|37364.3|37349.3|0
1702875600000|2023-12-18 05:00:00|37366.3|37351.3|37367.3|37352.3|37368.3|37353.3|37364.8|37349.8|0
1702875900000|2023-12-18 05:05:00|37368.3|37353.3|37368.3|37353.3|37369.3|37354.3|37364.3|37349.3|0
1702876200000|2023-12-18 05:10:00|37367.8|37352.8|37367.3|37352.3|37368.3|37353.3|37364.8|37349.8|0
1702876500000|2023-12-18 05:15:00|37366.3|37351.3|37368.3|37353.3|37370.3|37355.3|37366.3|37351.3|0
1702876800000|2023-12-18 05:20:00|37367.8|37352.8|37369.3|37354.3|37369.3|37354.3|37366.8|37351.8|0
1702877100000|2023-12-18 05:25:00|37368.3|37353.3|37369.8|37354.8|37370.3|37355.3|37367.3|37352.3|0
1702877400000|2023-12-18 05:30:00|37369.3|37354.3|37370.8|37355.8|37371.3|37356.3|37369.3|37354.3|0
1702877700000|2023-12-18 05:35:00|37370.3|37355.3|37371.3|37356.3|37372.3|37357.3|37370.3|37355.3|0
1702878000000|2023-12-18 05:40:00|37371.8|37356.8|37370.8|37355.8|37371.8|37356.8|37368.3|37353.3|0
1702878300000|2023-12-18 05:45:00|37371.3|37356.3|37370.3|37355.3|37371.3|37356.3|37369.3|37354.3|0
1702878600000|2023-12-18 05:50:00|37369.8|37354.8|37366.3|37351.3|37369.8|37354.8|37363.8|37348.8|0
1702878900000|2023-12-18 05:55:00|37365.8|37350.8|37368.8|37353.8|37370.8|37355.8|37365.8|37350.8|0
1702879200000|2023-12-18 06:00:00|37368.3|37353.3|37366.3|37351.3|37369.3|37354.3|37363.3|37348.3|0
1702879500000|2023-12-18 06:05:00|37366.8|37351.8|37369.8|37354.8|37371.3|37356.3|37366.3|37351.3|0
1702879800000|2023-12-18 06:10:00|37370.3|37355.3|37374.8|37359.8|37376.3|37361.3|37369.8|37354.8|0
1702880100000|2023-12-18 06:15:00|37374.3|37359.3|37373.8|37358.8|37377.3|37362.3|37372.8|37357.8|0
1702880400000|2023-12-18 06:20:00|37373.3|37358.3|37373.3|37358.3|37375.3|37360.3|37372.3|37357.3|0
1702880700000|2023-12-18 06:25:00|37374.3|37359.3|37374.8|37359.8|37374.8|37359.8|37369.3|37354.3|0
1702881000000|2023-12-18 06:30:00|37374.3|37359.3|37368.8|37353.8|37374.8|37359.8|37368.8|37353.8|0
1702881300000|2023-12-18 06:35:00|37368.3|37353.3|37369.3|37354.3|37371.3|37356.3|37367.8|37352.8|0
1702881600000|2023-12-18 06:40:00|37369.8|37354.8|37364.3|37349.3|37369.8|37354.8|37363.8|37348.8|0
1702881900000|2023-12-18 06:45:00|37363.3|37348.3|37363.8|37348.8|37366.8|37351.8|37362.3|37347.3|0
1702882200000|2023-12-18 06:50:00|37364.3|37349.3|37366.3|37351.3|37369.8|37354.8|37364.3|37349.3|0
1702882500000|2023-12-18 06:55:00|37365.8|37350.8|37364.8|37349.8|37368.3|37353.3|37364.8|37349.8|0
1702882800000|2023-12-18 07:00:00|37364.3|37349.3|37351.3|37336.3|37364.3|37349.3|37349.3|37334.3|0
1702883100000|2023-12-18 07:05:00|37350.3|37335.3|37350.8|37335.8|37353.8|37338.8|37346.3|37331.3|0
1702883400000|2023-12-18 07:10:00|37351.3|37336.3|37351.3|37336.3|37352.3|37337.3|37346.8|37331.8|0
1702883700000|2023-12-18 07:15:00|37351.8|37336.8|37353.8|37338.8|37355.8|37340.8|37351.3|37336.3|0
1702884000000|2023-12-18 07:20:00|37353.3|37338.3|37357.8|37342.8|37362.8|37347.8|37353.3|37338.3|0
1702884300000|2023-12-18 07:25:00|37357.3|37342.3|37361.8|37346.8|37363.3|37348.3|37355.3|37340.3|0
1702884600000|2023-12-18 07:30:00|37362.3|37347.3|37365.8|37350.8|37370.3|37355.3|37362.3|37347.3|0
1702884900000|2023-12-18 07:35:00|37366.3|37351.3|37367.8|37352.8|37368.8|37353.8|37364.3|37349.3|0
1702885200000|2023-12-18 07:40:00|37368.3|37353.3|37372.8|37357.8|37373.3|37358.3|37365.8|37350.8|0
1702885500000|2023-12-18 07:45:00|37372.3|37357.3|37367.8|37352.8|37375.3|37360.3|37367.8|37352.8|0
1702885800000|2023-12-18 07:50:00|37368.3|37353.3|37361.8|37346.8|37369.3|37354.3|37360.8|37345.8|0
1702886100000|2023-12-18 07:55:00|37361.3|37346.3|37342.8|37327.8|37361.8|37346.8|37342.8|37327.8|0
1702886400000|2023-12-18 08:00:00|37343.3|37328.3|37336.3|37321.3|37343.3|37328.3|37324.8|37309.8|0
1702886700000|2023-12-18 08:05:00|37335.8|37320.8|37328.8|37313.8|37336.3|37321.3|37319.8|37304.8|0
1702887000000|2023-12-18 08:10:00|37329.3|37314.3|37326.3|37311.3|37333.3|37318.3|37323.3|37308.3|0
1702887300000|2023-12-18 08:15:00|37326.8|37311.8|37332.8|37317.8|37336.3|37321.3|37324.8|37309.8|0
1702887600000|2023-12-18 08:20:00|37333.3|37318.3|37323.8|37308.8|37333.3|37318.3|37314.8|37299.8|0
1702887900000|2023-12-18 08:25:00|37324.3|37309.3|37310.8|37295.8|37326.8|37311.8|37308.8|37293.8|0
1702888200000|2023-12-18 08:30:00|37311.3|37296.3|37325.8|37310.8|37328.8|37313.8|37306.3|37291.3|0
1702888500000|2023-12-18 08:35:00|37326.3|37311.3|37324.3|37309.3|37326.8|37311.8|37314.8|37299.8|0
1702888800000|2023-12-18 08:40:00|37324.8|37309.8|37321.8|37306.8|37329.8|37314.8|37314.8|37299.8|0
1702889100000|2023-12-18 08:45:00|37320.8|37305.8|37334.8|37319.8|37335.3|37320.3|37320.3|37305.3|0
1702889400000|2023-12-18 08:50:00|37335.8|37320.8|37334.3|37319.3|37338.3|37323.3|37329.8|37314.8|0
1702889700000|2023-12-18 08:55:00|37333.8|37318.8|37333.3|37318.3|37336.3|37321.3|37330.8|37315.8|0
1702890000000|2023-12-18 09:00:00|37334.8|37319.8|37332.3|37317.3|37338.8|37323.8|37323.8|37308.8|0
1702890300000|2023-12-18 09:05:00|37331.8|37316.8|37339.8|37324.8|37343.8|37328.8|37326.8|37311.8|0
1702890600000|2023-12-18 09:10:00|37340.3|37325.3|37343.3|37328.3|37344.3|37329.3|37336.3|37321.3|0
1702890900000|2023-12-18 09:15:00|37343.8|37328.8|37330.3|37315.3|37343.8|37328.8|37330.3|37315.3|0
1702891200000|2023-12-18 09:20:00|37331.3|37316.3|37348.3|37333.3|37349.8|37334.8|37330.3|37315.3|0
1702891500000|2023-12-18 09:25:00|37347.8|37332.8|37355.8|37340.8|37358.3|37343.3|37347.8|37332.8|0
1702891800000|2023-12-18 09:30:00|37356.3|37341.3|37357.8|37342.8|37359.8|37344.8|37350.8|37335.8|0
1702892100000|2023-12-18 09:35:00|37358.3|37343.3|37363.3|37348.3|37365.8|37350.8|37357.8|37342.8|0
1702892400000|2023-12-18 09:40:00|37362.8|37347.8|37361.8|37346.8|37366.8|37351.8|37361.3|37346.3|0
1702892700000|2023-12-18 09:45:00|37362.3|37347.3|37359.8|37344.8|37365.3|37350.3|37357.8|37342.8|0
1702893000000|2023-12-18 09:50:00|37360.3|37345.3|37357.8|37342.8|37363.3|37348.3|37357.8|37342.8|0
1702893300000|2023-12-18 09:55:00|37358.3|37343.3|37356.3|37341.3|37361.8|37346.8|37356.3|37341.3|0
1702893600000|2023-12-18 10:00:00|37355.8|37340.8|37352.8|37337.8|37357.3|37342.3|37350.3|37335.3|0
1702893900000|2023-12-18 10:05:00|37352.3|37337.3|37349.8|37334.8|37352.8|37337.8|37344.8|37329.8|0
1702894200000|2023-12-18 10:10:00|37349.3|37334.3|37355.8|37340.8|37359.8|37344.8|37348.3|37333.3|0
1702894500000|2023-12-18 10:15:00|37355.3|37340.3|37361.8|37346.8|37364.3|37349.3|37353.8|37338.8|0
1702894800000|2023-12-18 10:20:00|37362.3|37347.3|37369.8|37354.8|37370.3|37355.3|37358.8|37343.8|0
1702895100000|2023-12-18 10:25:00|37369.3|37354.3|37371.8|37356.8|37371.8|37356.8|37364.3|37349.3|0
1702895400000|2023-12-18 10:30:00|37372.3|37357.3|37370.8|37355.8|37385.3|37370.3|37370.8|37355.8|0
1702895700000|2023-12-18 10:35:00|37369.3|37354.3|37363.8|37348.8|37370.8|37355.8|37359.8|37344.8|0
1702896000000|2023-12-18 10:40:00|37364.3|37349.3|37359.8|37344.8|37367.3|37352.3|37356.8|37341.8|0
1702896300000|2023-12-18 10:45:00|37359.3|37344.3|37353.8|37338.8|37359.8|37344.8|37352.8|37337.8|0
1702896600000|2023-12-18 10:50:00|37353.3|37338.3|37355.8|37340.8|37360.3|37345.3|37350.3|37335.3|0
1702896900000|2023-12-18 10:55:00|37356.3|37341.3|37351.8|37336.8|37361.3|37346.3|37351.8|37336.8|0
1702897200000|2023-12-18 11:00:00|37352.3|37337.3|37350.8|37335.8|37355.8|37340.8|37349.3|37334.3|0
1702897500000|2023-12-18 11:05:00|37351.3|37336.3|37354.8|37339.8|37360.8|37345.8|37349.8|37334.8|0
1702897800000|2023-12-18 11:10:00|37353.8|37338.8|37363.8|37348.8|37364.8|37349.8|37350.3|37335.3|0
1702898100000|2023-12-18 11:15:00|37363.3|37348.3|37370.3|37355.3|37370.3|37355.3|37359.3|37344.3|0
1702898400000|2023-12-18 11:20:00|37369.8|37354.8|37376.3|37361.3|37377.8|37362.8|37369.8|37354.8|0
1702898700000|2023-12-18 11:25:00|37375.8|37360.8|37358.3|37343.3|37377.3|37362.3|37358.3|37343.3|0
1702899000000|2023-12-18 11:30:00|37358.8|37343.8|37353.3|37338.3|37361.8|37346.8|37352.8|37337.8|0
1702899300000|2023-12-18 11:35:00|37353.8|37338.8|37351.8|37336.8|37355.8|37340.8|37348.8|37333.8|0
1702899600000|2023-12-18 11:40:00|37351.3|37336.3|37340.8|37325.8|37353.3|37338.3|37339.8|37324.8|0
1702899900000|2023-12-18 11:45:00|37341.8|37326.8|37339.3|37324.3|37346.3|37331.3|37335.3|37320.3|0
1702900200000|2023-12-18 11:50:00|37339.8|37324.8|37346.8|37331.8|37347.8|37332.8|37336.3|37321.3|0
1702900500000|2023-12-18 11:55:00|37346.3|37331.3|37346.8|37331.8|37350.3|37335.3|37337.3|37322.3|0
1702900800000|2023-12-18 12:00:00|37346.3|37331.3|37362.3|37347.3|37362.3|37347.3|37346.3|37331.3|0
1702901100000|2023-12-18 12:05:00|37361.8|37346.8|37363.8|37348.8|37365.3|37350.3|37357.3|37342.3|0
1702901400000|2023-12-18 12:10:00|37364.3|37349.3|37372.3|37357.3|37373.8|37358.8|37362.8|37347.8|0
1702901700000|2023-12-18 12:15:00|37372.8|37357.8|37362.8|37347.8|37372.8|37357.8|37362.3|37347.3|0
1702902000000|2023-12-18 12:20:00|37362.3|37347.3|37351.8|37336.8|37365.3|37350.3|37351.8|37336.8|0
1702902300000|2023-12-18 12:25:00|37352.3|37337.3|37353.3|37338.3|37359.3|37344.3|37351.8|37336.8|0
1702902600000|2023-12-18 12:30:00|37353.8|37338.8|37357.8|37342.8|37359.8|37344.8|37352.3|37337.3|0
1702902900000|2023-12-18 12:35:00|37358.3|37343.3|37353.8|37338.8|37359.8|37344.8|37353.3|37338.3|0
1702903200000|2023-12-18 12:40:00|37354.3|37339.3|37351.8|37336.8|37358.3|37343.3|37351.3|37336.3|0
1702903500000|2023-12-18 12:45:00|37352.3|37337.3|37350.3|37335.3|37355.3|37340.3|37348.3|37333.3|0
1702903800000|2023-12-18 12:50:00|37350.8|37335.8|37356.8|37341.8|37360.3|37345.3|37350.8|37335.8|0
1702904100000|2023-12-18 12:55:00|37357.3|37342.3|37365.8|37350.8|37368.3|37353.3|37356.3|37341.3|0
1702904400000|2023-12-18 13:00:00|37366.3|37351.3|37365.3|37350.3|37367.8|37352.8|37352.3|37337.3|0
1702904700000|2023-12-18 13:05:00|37364.8|37349.8|37350.3|37335.3|37365.3|37350.3|37347.8|37332.8|0
1702905000000|2023-12-18 13:10:00|37349.8|37334.8|37355.8|37340.8|37362.3|37347.3|37349.3|37334.3|0
1702905300000|2023-12-18 13:15:00|37355.3|37340.3|37345.8|37330.8|37355.3|37340.3|37343.3|37328.3|0
1702905600000|2023-12-18 13:20:00|37346.3|37331.3|37353.8|37338.8|37359.8|37344.8|37345.8|37330.8|0
1702905900000|2023-12-18 13:25:00|37354.3|37339.3|37342.3|37327.3|37354.3|37339.3|37339.3|37324.3|0
1702906200000|2023-12-18 13:30:00|37341.8|37326.8|37348.3|37333.3|37357.8|37342.8|37340.3|37325.3|0
1702906500000|2023-12-18 13:35:00|37348.8|37333.8|37337.8|37322.8|37354.8|37339.8|37329.3|37314.3|0
1702906800000|2023-12-18 13:40:00|37337.3|37322.3|37339.8|37324.8|37344.3|37329.3|37326.8|37311.8|0
1702907100000|2023-12-18 13:45:00|37340.3|37325.3|37365.3|37350.3|37365.3|37350.3|37339.8|37324.8|0
1702907400000|2023-12-18 13:50:00|37365.8|37350.8|37359.8|37344.8|37372.8|37357.8|37358.3|37343.3|0
1702907700000|2023-12-18 13:55:00|37359.3|37344.3|37348.8|37333.8|37360.3|37345.3|37348.3|37333.3|0
1702908000000|2023-12-18 14:00:00|37349.8|37334.8|37346.3|37331.3|37357.8|37342.8|37346.3|37331.3|0
1702908300000|2023-12-18 14:05:00|37345.3|37330.3|37333.3|37318.3|37346.3|37331.3|37332.3|37317.3|0
1702908600000|2023-12-18 14:10:00|37333.8|37318.8|37330.8|37315.8|37340.8|37325.8|37329.8|37314.8|0
1702908900000|2023-12-18 14:15:00|37331.3|37316.3|37338.3|37323.3|37346.8|37331.8|37327.3|37312.3|0
1702909200000|2023-12-18 14:20:00|37338.8|37323.8|37343.8|37328.8|37352.3|37337.3|37337.3|37322.3|0
1702909500000|2023-12-18 14:25:00|37344.3|37329.3|37348.8|37333.8|37353.8|37338.8|37336.3|37321.3|0
1702909800000|2023-12-18 14:30:00|37340.8|37325.8|37340.3|37325.3|37365.8|37350.8|37327.8|37312.8|0
1702910100000|2023-12-18 14:35:00|37341.3|37326.3|37375.8|37360.8|37375.8|37360.8|37326.3|37311.3|0
1702910400000|2023-12-18 14:40:00|37376.8|37361.8|37363.8|37348.8|37380.8|37365.8|37342.3|37327.3|0
1702910700000|2023-12-18 14:45:00|37360.8|37345.8|37373.3|37358.3|37391.8|37376.8|37359.8|37344.8|0
1702911000000|2023-12-18 14:50:00|37374.3|37359.3|37322.3|37307.3|37379.3|37364.3|37313.3|37298.3|0
1702911300000|2023-12-18 14:55:00|37323.3|37308.3|37335.3|37320.3|37336.8|37321.8|37309.8|37294.8|0
1702911600000|2023-12-18 15:00:00|37339.3|37324.3|37321.3|37306.3|37343.8|37328.8|37317.3|37302.3|0
1702911900000|2023-12-18 15:05:00|37324.3|37309.3|37326.3|37311.3|37340.3|37325.3|37320.3|37305.3|0
1702912200000|2023-12-18 15:10:00|37330.3|37315.3|37313.8|37298.8|37339.3|37324.3|37311.3|37296.3|0
1702912500000|2023-12-18 15:15:00|37313.3|37298.3|37314.3|37299.3|37324.3|37309.3|37300.3|37285.3|0
1702912800000|2023-12-18 15:20:00|37311.8|37296.8|37329.3|37314.3|37331.8|37316.8|37302.3|37287.3|0
1702913100000|2023-12-18 15:25:00|37330.8|37315.8|37322.8|37307.8|37333.3|37318.3|37319.3|37304.3|0
1702913400000|2023-12-18 15:30:00|37323.8|37308.8|37328.8|37313.8|37330.3|37315.3|37317.3|37302.3|0
1702913700000|2023-12-18 15:35:00|37328.3|37313.3|37321.3|37306.3|37339.3|37324.3|37321.3|37306.3|0
1702914000000|2023-12-18 15:40:00|37320.3|37305.3|37315.3|37300.3|37330.8|37315.8|37314.8|37299.8|0
1702914300000|2023-12-18 15:45:00|37315.8|37300.8|37311.3|37296.3|37321.3|37306.3|37300.8|37285.8|0
1702914600000|2023-12-18 15:50:00|37310.3|37295.3|37307.3|37292.3|37311.3|37296.3|37298.3|37283.3|0
1702914900000|2023-12-18 15:55:00|37305.3|37290.3|37322.8|37307.8|37323.3|37308.3|37298.8|37283.8|0
1702915200000|2023-12-18 16:00:00|37321.8|37306.8|37322.3|37307.3|37325.3|37310.3|37312.3|37297.3|0
1702915500000|2023-12-18 16:05:00|37321.8|37306.8|37341.8|37326.8|37343.3|37328.3|37316.3|37301.3|0
1702915800000|2023-12-18 16:10:00|37341.3|37326.3|37363.3|37348.3|37365.8|37350.8|37341.3|37326.3|0
1702916100000|2023-12-18 16:15:00|37364.3|37349.3|37393.3|37378.3|37393.3|37378.3|37364.3|37349.3|0
1702916400000|2023-12-18 16:20:00|37394.3|37379.3|37387.7|37372.7|37397.3|37382.3|37377.3|37362.3|0
1702916700000|2023-12-18 16:25:00|37387.2|37372.2|37392.7|37377.7|37398.7|37383.7|37383.7|37368.7|0
1702917000000|2023-12-18 16:30:00|37392.2|37377.2|37381.7|37366.7|37404.2|37389.2|37381.2|37366.2|0
1702917300000|2023-12-18 16:35:00|37388.2|37373.2|37381.2|37366.2|37388.2|37373.2|37377.2|37362.2|0
1702917600000|2023-12-18 16:40:00|37382.1|37367.1|37378.6|37363.6|37385.1|37370.1|37371.6|37356.6|0
1702917900000|2023-12-18 16:45:00|37378.1|37363.1|37369.6|37354.6|37380.1|37365.1|37366.6|37351.6|0
1702918200000|2023-12-18 16:50:00|37369.1|37354.1|37371.1|37356.1|37380.6|37365.6|37366.6|37351.6|0
1702918500000|2023-12-18 16:55:00|37370.6|37355.6|37374.1|37359.1|37380.1|37365.1|37369.1|37354.1|0
1702918800000|2023-12-18 17:00:00|37374.6|37359.6|37375.1|37360.1|37383.1|37368.1|37371.1|37356.1|0
1702919100000|2023-12-18 17:05:00|37373.1|37358.1|37364.1|37349.1|37373.1|37358.1|37357.6|37342.6|0
1702919400000|2023-12-18 17:10:00|37365.1|37350.1|37371.6|37356.6|37376.1|37361.1|37365.1|37350.1|0
1702919700000|2023-12-18 17:15:00|37373.1|37358.1|37382.1|37367.1|37382.1|37367.1|37372.1|37357.1|0
1702920000000|2023-12-18 17:20:00|37380.6|37365.6|37366.1|37351.1|37380.6|37365.6|37366.1|37351.1|0
1702920300000|2023-12-18 17:25:00|37366.6|37351.6|37372.1|37357.1|37372.1|37357.1|37363.1|37348.1|0
1702920600000|2023-12-18 17:30:00|37374.6|37359.6|37362.6|37347.6|37374.6|37359.6|37361.1|37346.1|0
1702920900000|2023-12-18 17:35:00|37363.1|37348.1|37351.6|37336.6|37364.1|37349.1|37349.1|37334.1|0
1702921200000|2023-12-18 17:40:00|37351.1|37336.1|37350.1|37335.1|37354.6|37339.6|37344.1|37329.1|0
1702921500000|2023-12-18 17:45:00|37349.6|37334.6|37345.1|37330.1|37350.1|37335.1|37343.1|37328.1|0
1702921800000|2023-12-18 17:50:00|37345.6|37330.6|37339.1|37324.1|37348.1|37333.1|37339.1|37324.1|0
1702922100000|2023-12-18 17:55:00|37337.1|37322.1|37346.1|37331.1|37347.6|37332.6|37330.1|37315.1|0
1702922400000|2023-12-18 18:00:00|37346|37331|37318|37303|37346.5|37331.5|37316|37301|0
1702922700000|2023-12-18 18:05:00|37318.5|37303.5|37324|37309|37331|37316|37318|37303|0
1702923000000|2023-12-18 18:10:00|37324.5|37309.5|37321|37306|37329|37314|37320.5|37305.5|0
1702923300000|2023-12-18 18:15:00|37322|37307|37326|37311|37333|37318|37321|37306|0
1702923600000|2023-12-18 18:20:00|37326.5|37311.5|37322.5|37307.5|37331.5|37316.5|37320.5|37305.5|0
1702923900000|2023-12-18 18:25:00|37322|37307|37337|37322|37339|37324|37321|37306|0
1702924200000|2023-12-18 18:30:00|37336|37321|37331|37316|37342|37327|37331|37316|0
1702924500000|2023-12-18 18:35:00|37330.5|37315.5|37312.5|37297.5|37335|37320|37310.5|37295.5|0
1702924800000|2023-12-18 18:40:00|37312|37297|37313|37298|37316|37301|37307.5|37292.5|0
1702925100000|2023-12-18 18:45:00|37311|37296|37310|37295|37316.5|37301.5|37304.5|37289.5|0
1702925400000|2023-12-18 18:50:00|37310.5|37295.5|37320|37305|37322|37307|37310.5|37295.5|0
1702925700000|2023-12-18 18:55:00|37320.5|37305.5|37328|37313|37328|37313|37313|37298|0
1702926000000|2023-12-18 19:00:00|37326|37311|37329|37314|37333|37318|37326|37311|0
1702926300000|2023-12-18 19:05:00|37328.5|37313.5|37310|37295|37335|37320|37309|37294|0
1702926600000|2023-12-18 19:10:00|37310.5|37295.5|37305.5|37290.5|37317|37302|37305|37290|0
1702926900000|2023-12-18 19:15:00|37307|37292|37311|37296|37314|37299|37306|37291|0
1702927200000|2023-12-18 19:20:00|37310|37295|37344.5|37329.5|37349.5|37334.5|37310|37295|0
1702927500000|2023-12-18 19:25:00|37346|37331|37310|37295|37346|37331|37304|37289|0
1702927800000|2023-12-18 19:30:00|37311|37296|37298|37283|37311|37296|37287|37272|0
1702928100000|2023-12-18 19:35:00|37297.5|37282.5|37303|37288|37315|37300|37295|37280|0
1702928400000|2023-12-18 19:40:00|37303.5|37288.5|37329|37314|37330|37315|37302.5|37287.5|0
1702928700000|2023-12-18 19:45:00|37328|37313|37328.9|37313.9|37338.3|37323.3|37326.9|37311.9|0
1702929000000|2023-12-18 19:50:00|37329.4|37314.4|37340.9|37325.9|37341.4|37326.4|37326.4|37311.4|0
1702929300000|2023-12-18 19:55:00|37341.4|37326.4|37341.9|37326.9|37345.9|37330.9|37336.9|37321.9|0
1702929600000|2023-12-18 20:00:00|37342.9|37327.9|37338.9|37323.9|37343.9|37328.9|37333.4|37318.4|0
1702929900000|2023-12-18 20:05:00|37337.9|37322.9|37331.4|37316.4|37343.9|37328.9|37326.4|37311.4|0
1702930200000|2023-12-18 20:10:00|37332.9|37317.9|37335.9|37320.9|37344.4|37329.4|37327.9|37312.9|0
1702930500000|2023-12-18 20:15:00|37336.4|37321.4|37332.9|37317.9|37347.9|37332.9|37332.9|37317.9|0
1702930800000|2023-12-18 20:20:00|37333.9|37318.9|37352.9|37337.9|37356.9|37341.9|37333.9|37318.9|0
1702931100000|2023-12-18 20:25:00|37352.4|37337.4|37346.9|37331.9|37354.4|37339.4|37346.4|37331.4|0
1702931400000|2023-12-18 20:30:00|37344.9|37329.9|37334.9|37319.9|37345.9|37330.9|37328.9|37313.9|0
1702931700000|2023-12-18 20:35:00|37334.4|37319.4|37324.4|37309.4|37334.9|37319.9|37317.4|37302.4|0
1702932000000|2023-12-18 20:40:00|37323.2|37308.2|37325.7|37310.7|37333.2|37318.2|37317.2|37302.2|0
1702932300000|2023-12-18 20:45:00|37327.2|37312.2|37327.2|37312.2|37330.7|37315.7|37317.2|37302.2|0
1702932600000|2023-12-18 20:50:00|37322.2|37307.2|37331.2|37316.2|37332.7|37317.7|37311.2|37296.2|0
1702932900000|2023-12-18 20:55:00|37331.7|37316.7|37312.2|37297.2|37332.2|37317.2|37308.2|37293.2|0
1702933200000|2023-12-18 21:00:00|37314.7|37299.7|37294.2|37279.2|37314.7|37299.7|37288.2|37273.2|0
1702933500000|2023-12-18 21:05:00|37294.7|37279.7|37284.2|37269.2|37298.2|37283.2|37282.7|37267.7|0
1702933800000|2023-12-18 21:10:00|37283.7|37268.7|37297.2|37282.2|37298.2|37283.2|37283.7|37268.7|0
1702934100000|2023-12-18 21:15:00|37296.7|37281.7|37299.7|37284.7|37299.7|37284.7|37291.7|37276.7|0
1702934400000|2023-12-18 21:20:00|37300.2|37285.2|37300.2|37285.2|37302.2|37287.2|37300.2|37285.2|0
1702934700000|2023-12-18 21:25:00|37299.7|37284.7|37297.7|37282.7|37302.2|37287.2|37297.7|37282.7|0
1702935000000|2023-12-18 21:30:00|37298.2|37283.2|37295.7|37280.7|37301.7|37286.7|37295.7|37280.7|0
1702935300000|2023-12-18 21:35:00|37295.2|37280.2|37296.2|37281.2|37297.7|37282.7|37294.7|37279.7|0
1702935600000|2023-12-18 21:40:00|37295.7|37280.7|37295.2|37280.2|37297.2|37282.2|37290.7|37275.7|0
1702935900000|2023-12-18 21:45:00|37295.7|37280.7|37299.2|37284.2|37301.2|37286.2|37294.2|37279.2|0
1702936200000|2023-12-18 21:50:00|37298.7|37283.7|37300.7|37285.7|37304.7|37289.7|37298.7|37283.7|0
1702936500000|2023-12-18 21:55:00|37300.2|37285.2|37298.2|37283.2|37304.7|37289.7|37292.2|37277.2|0
1702936800000|2023-12-18 22:00:00|37298.8|37283.8|37295.1|37280.1|37298.8|37283.8|37294.9|37279.9|0
1702937100000|2023-12-18 22:05:00|37295.2|37280.2|37296.8|37281.8|37299.3|37284.3|37295.2|37280.2|0
1702937400000|2023-12-18 22:10:00|37301.1|37286.1|37304.6|37289.6|37304.6|37289.6|37301.1|37286.1|0
1702937700000|2023-12-18 22:15:00|37304.3|37289.3|37305.5|37290.5|37306.1|37291.1|37304.3|37289.3|0
1702938000000|2023-12-18 22:20:00|37305.2|37290.2|37305.8|37290.8|37307|37292|37305.2|37290.2|0
1702938300000|2023-12-18 22:25:00|37306.7|37291.7|37305.9|37290.9|37306.7|37291.7|37305|37290|0
1702938600000|2023-12-18 22:30:00|37306.6|37291.6|37304|37289|37306.9|37291.9|37304|37289|0
1702938900000|2023-12-18 22:35:00|37304.6|37289.6|37305.1|37290.1|37306.9|37291.9|37304.5|37289.5|0
1702939200000|2023-12-18 22:40:00|37304.5|37289.5|37305.2|37290.2|37305.4|37290.4|37304.5|37289.5|0
1702939500000|2023-12-18 22:45:00|37305.3|37290.3|37305.2|37290.2|37306.4|37291.4|37302.1|37287.1|0
1702939800000|2023-12-18 22:50:00|37304|37289|37306.1|37291.1|37306.4|37291.4|37304|37289|0
1702940100000|2023-12-18 22:55:00|37305.5|37290.5|37303.8|37288.8|37305.8|37290.8|37303.8|37288.8|0
1702940400000|2023-12-18 23:00:00|37301.4|37286.4|37290.4|37275.4|37302.9|37287.9|37283.9|37268.9|0
1702940700000|2023-12-18 23:05:00|37289.9|37274.9|37283.4|37268.4|37292.9|37277.9|37282.9|37267.9|0
1702941000000|2023-12-18 23:10:00|37284.4|37269.4|37280.9|37265.9|37288.4|37273.4|37279.9|37264.9|0
1702941300000|2023-12-18 23:15:00|37281.4|37266.4|37284.9|37269.9|37285.4|37270.4|37279.9|37264.9|0
1702941600000|2023-12-18 23:20:00|37285.4|37270.4|37285.4|37270.4|37286.4|37271.4|37283.9|37268.9|0
1702941900000|2023-12-18 23:25:00|37285.9|37270.9|37288.4|37273.4|37288.4|37273.4|37284.9|37269.9|0
1702942200000|2023-12-18 23:30:00|37289.4|37274.4|37291.9|37276.9|37295.4|37280.4|37289.4|37274.4|0
1702942500000|2023-12-18 23:35:00|37291.4|37276.4|37292.4|37277.4|37293.4|37278.4|37290.9|37275.9|0
1702942800000|2023-12-18 23:40:00|37291.9|37276.9|37289.4|37274.4|37292.4|37277.4|37288.9|37273.9|0
1702943100000|2023-12-18 23:45:00|37288.9|37273.9|37292.4|37277.4|37292.4|37277.4|37288.9|37273.9|0
1702943400000|2023-12-18 23:50:00|37291.9|37276.9|37292.4|37277.4|37294.9|37279.9|37291.4|37276.4|0
1702943700000|2023-12-18 23:55:00|37291.9|37276.9|37293.9|37278.9|37293.9|37278.9|37290.9|37275.9|0
1702944000000|2023-12-19 00:00:00|37293.4|37278.4|37291.9|37276.9|37293.9|37278.9|37288.9|37273.9|0
1702944300000|2023-12-19 00:05:00|37292.4|37277.4|37289.4|37274.4|37292.4|37277.4|37286.9|37271.9|0
1702944600000|2023-12-19 00:10:00|37289.9|37274.9|37288.9|37273.9|37291.4|37276.4|37287.9|37272.9|0
1702944900000|2023-12-19 00:15:00|37288.4|37273.4|37288.4|37273.4|37289.9|37274.9|37285.9|37270.9|0
1702945200000|2023-12-19 00:20:00|37288.9|37273.9|37291.9|37276.9|37294.4|37279.4|37287.9|37272.9|0
1702945500000|2023-12-19 00:25:00|37292.9|37277.9|37296.9|37281.9|37297.9|37282.9|37292.9|37277.9|0
1702945800000|2023-12-19 00:30:00|37295.9|37280.9|37302.9|37287.9|37303.9|37288.9|37295.9|37280.9|0
1702946100000|2023-12-19 00:35:00|37302.4|37287.4|37302.9|37287.9|37305.9|37290.9|37301.4|37286.4|0
1702946400000|2023-12-19 00:40:00|37303.4|37288.4|37301.9|37286.9|37304.4|37289.4|37298.4|37283.4|0
1702946700000|2023-12-19 00:45:00|37301.4|37286.4|37296.9|37281.9|37301.9|37286.9|37294.9|37279.9|0
1702947000000|2023-12-19 00:50:00|37297.4|37282.4|37297.9|37282.9|37299.9|37284.9|37296.4|37281.4|0
1702947300000|2023-12-19 00:55:00|37297.4|37282.4|37293.4|37278.4|37297.9|37282.9|37292.9|37277.9|0
1702947600000|2023-12-19 01:00:00|37293.9|37278.9|37290.9|37275.9|37294.9|37279.9|37289.9|37274.9|0
1702947900000|2023-12-19 01:05:00|37289.9|37274.9|37286.4|37271.4|37289.9|37274.9|37284.9|37269.9|0
1702948200000|2023-12-19 01:10:00|37286.9|37271.9|37285.9|37270.9|37287.4|37272.4|37282.9|37267.9|0
1702948500000|2023-12-19 01:15:00|37285.4|37270.4|37286.4|37271.4|37287.4|37272.4|37283.9|37268.9|0
1702948800000|2023-12-19 01:20:00|37286.9|37271.9|37286.9|37271.9|37288.9|37273.9|37286.4|37271.4|0
1702949100000|2023-12-19 01:25:00|37286.4|37271.4|37287.4|37272.4|37289.9|37274.9|37285.9|37270.9|0
1702949400000|2023-12-19 01:30:00|37287.9|37272.9|37283.9|37268.9|37287.9|37272.9|37283.9|37268.9|0
1702949700000|2023-12-19 01:35:00|37284.4|37269.4|37286.4|37271.4|37286.9|37271.9|37279.4|37264.4|0
1702950000000|2023-12-19 01:40:00|37285.9|37270.9|37287.9|37272.9|37288.4|37273.4|37284.4|37269.4|0
1702950300000|2023-12-19 01:45:00|37287.4|37272.4|37289.4|37274.4|37290.4|37275.4|37286.9|37271.9|0
1702950600000|2023-12-19 01:50:00|37289.9|37274.9|37295.4|37280.4|37295.4|37280.4|37289.9|37274.9|0
1702950900000|2023-12-19 01:55:00|37294.9|37279.9|37295.4|37280.4|37296.4|37281.4|37293.4|37278.4|0
1702951200000|2023-12-19 02:00:00|37295.9|37280.9|37300.4|37285.4|37301.9|37286.9|37295.4|37280.4|0
1702951500000|2023-12-19 02:05:00|37300.9|37285.9|37300.9|37285.9|37302.4|37287.4|37297.9|37282.9|0
1702951800000|2023-12-19 02:10:00|37301.4|37286.4|37302.9|37287.9|37303.9|37288.9|37300.4|37285.4|0
1702952100000|2023-12-19 02:15:00|37302.4|37287.4|37299.4|37284.4|37302.9|37287.9|37299.4|37284.4|0
1702952400000|2023-12-19 02:20:00|37298.9|37283.9|37298.9|37283.9|37299.9|37284.9|37297.9|37282.9|0
1702952700000|2023-12-19 02:25:00|37298.4|37283.4|37305.9|37290.9|37306.9|37291.9|37298.4|37283.4|0
1702953000000|2023-12-19 02:30:00|37305.4|37290.4|37304.9|37289.9|37305.9|37290.9|37302.9|37287.9|0
1702953300000|2023-12-19 02:35:00|37304.4|37289.4|37304.9|37289.9|37307.9|37292.9|37303.9|37288.9|0
1702953600000|2023-12-19 02:40:00|37304.4|37289.4|37304.4|37289.4|37305.9|37290.9|37303.4|37288.4|0
1702953900000|2023-12-19 02:45:00|37304.9|37289.9|37319.9|37304.9|37321.4|37306.4|37303.9|37288.9|0
1702954200000|2023-12-19 02:50:00|37318.4|37303.4|37313.9|37298.9|37323.4|37308.4|37309.4|37294.4|0
1702954500000|2023-12-19 02:55:00|37314.9|37299.9|37310.9|37295.9|37315.9|37300.9|37309.9|37294.9|0
1702954800000|2023-12-19 03:00:00|37311.4|37296.4|37313.9|37298.9|37315.4|37300.4|37306.9|37291.9|0
1702955100000|2023-12-19 03:05:00|37314.4|37299.4|37320.4|37305.4|37322.4|37307.4|37314.4|37299.4|0
1702955400000|2023-12-19 03:10:00|37319.9|37304.9|37319.9|37304.9|37320.9|37305.9|37316.9|37301.9|0
1702955700000|2023-12-19 03:15:00|37319.4|37304.4|37320.4|37305.4|37322.9|37307.9|37318.4|37303.4|0
1702956000000|2023-12-19 03:20:00|37320.9|37305.9|37322.4|37307.4|37322.9|37307.9|37318.9|37303.9|0
1702956300000|2023-12-19 03:25:00|37321.9|37306.9|37319.4|37304.4|37322.9|37307.9|37318.9|37303.9|0
1702956600000|2023-12-19 03:30:00|37318.9|37303.9|37316.9|37301.9|37320.9|37305.9|37315.9|37300.9|0
1702956900000|2023-12-19 03:35:00|37317.4|37302.4|37321.4|37306.4|37323.9|37308.9|37316.4|37301.4|0
1702957200000|2023-12-19 03:40:00|37320.9|37305.9|37317.4|37302.4|37321.4|37306.4|37314.4|37299.4|0
1702957500000|2023-12-19 03:45:00|37316.9|37301.9|37316.9|37301.9|37318.9|37303.9|37315.9|37300.9|0
1702957800000|2023-12-19 03:50:00|37317.4|37302.4|37312.4|37297.4|37317.4|37302.4|37311.4|37296.4|0
1702958100000|2023-12-19 03:55:00|37311.9|37296.9|37313.9|37298.9|37313.9|37298.9|37310.4|37295.4|0
1702958400000|2023-12-19 04:00:00|37313.4|37298.4|37313.9|37298.9|37317.4|37302.4|37313.4|37298.4|0
1702958700000|2023-12-19 04:05:00|37313.4|37298.4|37315.4|37300.4|37315.9|37300.9|37310.9|37295.9|0
1702959000000|2023-12-19 04:10:00|37315.9|37300.9|37311.9|37296.9|37315.9|37300.9|37309.4|37294.4|0
1702959300000|2023-12-19 04:15:00|37311.4|37296.4|37315.4|37300.4|37315.9|37300.9|37310.9|37295.9|0
1702959600000|2023-12-19 04:20:00|37315.9|37300.9|37313.9|37298.9|37315.9|37300.9|37312.9|37297.9|0
1702959900000|2023-12-19 04:25:00|37313.4|37298.4|37314.4|37299.4|37314.9|37299.9|37312.4|37297.4|0
1702960200000|2023-12-19 04:30:00|37314.9|37299.9|37309.4|37294.4|37314.9|37299.9|37308.9|37293.9|0
1702960500000|2023-12-19 04:35:00|37309.9|37294.9|37309.9|37294.9|37311.9|37296.9|37308.9|37293.9|0
1702960800000|2023-12-19 04:40:00|37309.4|37294.4|37309.9|37294.9|37310.9|37295.9|37308.9|37293.9|0
1702961100000|2023-12-19 04:45:00|37309.4|37294.4|37309.4|37294.4|37311.9|37296.9|37308.9|37293.9|0
1702961400000|2023-12-19 04:50:00|37309.9|37294.9|37309.9|37294.9|37311.9|37296.9|37309.4|37294.4|0
1702961700000|2023-12-19 04:55:00|37309.4|37294.4|37309.9|37294.9|37310.9|37295.9|37309.4|37294.4|0
1702962000000|2023-12-19 05:00:00|37308.9|37293.9|37308.4|37293.4|37309.9|37294.9|37306.9|37291.9|0
1702962300000|2023-12-19 05:05:00|37307.9|37292.9|37310.4|37295.4|37311.9|37296.9|37305.4|37290.4|0
1702962600000|2023-12-19 05:10:00|37310.9|37295.9|37310.9|37295.9|37315.4|37300.4|37310.9|37295.9|0
1702962900000|2023-12-19 05:15:00|37311.4|37296.4|37311.9|37296.9|37312.4|37297.4|37309.9|37294.9|0
1702963200000|2023-12-19 05:20:00|37312.4|37297.4|37313.9|37298.9|37313.9|37298.9|37311.4|37296.4|0
1702963500000|2023-12-19 05:25:00|37313.4|37298.4|37314.9|37299.9|37316.9|37301.9|37312.9|37297.9|0
1702963800000|2023-12-19 05:30:00|37315.4|37300.4|37316.4|37301.4|37317.4|37302.4|37313.9|37298.9|0
1702964100000|2023-12-19 05:35:00|37315.9|37300.9|37318.9|37303.9|37319.9|37304.9|37314.4|37299.4|0
1702964400000|2023-12-19 05:40:00|37318.4|37303.4|37313.9|37298.9|37318.9|37303.9|37313.9|37298.9|0
1702964700000|2023-12-19 05:45:00|37314.4|37299.4|37316.4|37301.4|37317.4|37302.4|37314.4|37299.4|0
1702965000000|2023-12-19 05:50:00|37316.9|37301.9|37316.4|37301.4|37318.4|37303.4|37314.9|37299.9|0
1702965300000|2023-12-19 05:55:00|37316.9|37301.9|37316.9|37301.9|37318.9|37303.9|37314.9|37299.9|0
1702965600000|2023-12-19 06:00:00|37317.4|37302.4|37319.4|37304.4|37323.4|37308.4|37317.4|37302.4|0
1702965900000|2023-12-19 06:05:00|37318.9|37303.9|37314.4|37299.4|37320.4|37305.4|37312.4|37297.4|0
1702966200000|2023-12-19 06:10:00|37314.9|37299.9|37312.9|37297.9|37314.9|37299.9|37310.9|37295.9|0
1702966500000|2023-12-19 06:15:00|37313.4|37298.4|37308.9|37293.9|37313.4|37298.4|37306.4|37291.4|0
1702966800000|2023-12-19 06:20:00|37308.4|37293.4|37312.9|37297.9|37312.9|37297.9|37307.9|37292.9|0
1702967100000|2023-12-19 06:25:00|37313.4|37298.4|37312.9|37297.9|37314.4|37299.4|37311.9|37296.9|0
1702967400000|2023-12-19 06:30:00|37312.4|37297.4|37311.4|37296.4|37313.4|37298.4|37310.4|37295.4|0
1702967700000|2023-12-19 06:35:00|37310.9|37295.9|37307.9|37292.9|37313.4|37298.4|37306.9|37291.9|0
1702968000000|2023-12-19 06:40:00|37308.4|37293.4|37306.4|37291.4|37309.4|37294.4|37304.9|37289.9|0
1702968300000|2023-12-19 06:45:00|37305.9|37290.9|37308.9|37293.9|37309.4|37294.4|37304.9|37289.9|0
1702968600000|2023-12-19 06:50:00|37309.4|37294.4|37310.4|37295.4|37311.9|37296.9|37308.4|37293.4|0
1702968900000|2023-12-19 06:55:00|37309.9|37294.9|37310.4|37295.4|37311.4|37296.4|37308.9|37293.9|0
1702969200000|2023-12-19 07:00:00|37310.9|37295.9|37320.9|37305.9|37320.9|37305.9|37309.4|37294.4|0
1702969500000|2023-12-19 07:05:00|37319.9|37304.9|37314.4|37299.4|37320.4|37305.4|37311.4|37296.4|0
1702969800000|2023-12-19 07:10:00|37314.9|37299.9|37315.4|37300.4|37317.4|37302.4|37311.4|37296.4|0
1702970100000|2023-12-19 07:15:00|37315.9|37300.9|37317.4|37302.4|37322.9|37307.9|37314.9|37299.9|0
1702970400000|2023-12-19 07:20:00|37317.9|37302.9|37317.9|37302.9|37322.4|37307.4|37316.4|37301.4|0
1702970700000|2023-12-19 07:25:00|37318.4|37303.4|37314.4|37299.4|37320.9|37305.9|37314.4|37299.4|0
1702971000000|2023-12-19 07:30:00|37313.9|37298.9|37318.9|37303.9|37319.4|37304.4|37312.4|37297.4|0
1702971300000|2023-12-19 07:35:00|37318.4|37303.4|37318.9|37303.9|37321.9|37306.9|37316.4|37301.4|0
1702971600000|2023-12-19 07:40:00|37318.4|37303.4|37319.4|37304.4|37321.4|37306.4|37317.4|37302.4|0
1702971900000|2023-12-19 07:45:00|37318.9|37303.9|37323.9|37308.9|37323.9|37308.9|37317.4|37302.4|0
1702972200000|2023-12-19 07:50:00|37323.4|37308.4|37316.9|37301.9|37323.4|37308.4|37315.4|37300.4|0
1702972500000|2023-12-19 07:55:00|37317.4|37302.4|37307.4|37292.4|37317.4|37302.4|37307.4|37292.4|0
1702972800000|2023-12-19 08:00:00|37307.9|37292.9|37319.4|37304.4|37320.4|37305.4|37307.9|37292.9|0
1702973100000|2023-12-19 08:05:00|37319.9|37304.9|37320.9|37305.9|37321.9|37306.9|37311.4|37296.4|0
1702973400000|2023-12-19 08:10:00|37321.4|37306.4|37324.9|37309.9|37329.9|37314.9|37321.4|37306.4|0
1702973700000|2023-12-19 08:15:00|37323.9|37308.9|37323.4|37308.4|37325.9|37310.9|37319.4|37304.4|0
1702974000000|2023-12-19 08:20:00|37322.9|37307.9|37327.9|37312.9|37329.4|37314.4|37319.9|37304.9|0
1702974300000|2023-12-19 08:25:00|37327.4|37312.4|37334.9|37319.9|37337.9|37322.9|37326.9|37311.9|0
1702974600000|2023-12-19 08:30:00|37333.9|37318.9|37337.9|37322.9|37339.9|37324.9|37330.9|37315.9|0
1702974900000|2023-12-19 08:35:00|37338.4|37323.4|37339.9|37324.9|37343.4|37328.4|37336.9|37321.9|0
1702975200000|2023-12-19 08:40:00|37340.4|37325.4|37337.9|37322.9|37340.9|37325.9|37334.9|37319.9|0
1702975500000|2023-12-19 08:45:00|37336.9|37321.9|37339.4|37324.4|37340.9|37325.9|37332.4|37317.4|0
1702975800000|2023-12-19 08:50:00|37338.9|37323.9|37331.4|37316.4|37341.9|37326.9|37330.9|37315.9|0
1702976100000|2023-12-19 08:55:00|37331.9|37316.9|37327.4|37312.4|37332.4|37317.4|37325.4|37310.4|0
1702976400000|2023-12-19 09:00:00|37327.9|37312.9|37332.9|37317.9|37333.4|37318.4|37325.9|37310.9|0
1702976700000|2023-12-19 09:05:00|37332.4|37317.4|37340.4|37325.4|37340.9|37325.9|37330.9|37315.9|0
1702977000000|2023-12-19 09:10:00|37340.9|37325.9|37348.4|37333.4|37349.4|37334.4|37338.9|37323.9|0
1702977300000|2023-12-19 09:15:00|37347.9|37332.9|37348.9|37333.9|37349.9|37334.9|37343.4|37328.4|0
1702977600000|2023-12-19 09:20:00|37349.4|37334.4|37350.4|37335.4|37353.9|37338.9|37347.4|37332.4|0
1702977900000|2023-12-19 09:25:00|37350.9|37335.9|37340.4|37325.4|37351.9|37336.9|37340.4|37325.4|0
1702978200000|2023-12-19 09:30:00|37340.9|37325.9|37335.9|37320.9|37344.9|37329.9|37334.4|37319.4|0
1702978500000|2023-12-19 09:35:00|37336.4|37321.4|37342.4|37327.4|37344.9|37329.9|37335.9|37320.9|0
1702978800000|2023-12-19 09:40:00|37341.9|37326.9|37338.4|37323.4|37343.4|37328.4|37337.9|37322.9|0
1702979100000|2023-12-19 09:45:00|37337.9|37322.9|37336.9|37321.9|37337.9|37322.9|37330.4|37315.4|0
1702979400000|2023-12-19 09:50:00|37337.4|37322.4|37339.9|37324.9|37342.9|37327.9|37335.4|37320.4|0
1702979700000|2023-12-19 09:55:00|37338.9|37323.9|37333.4|37318.4|37339.9|37324.9|37332.9|37317.9|0
1702980000000|2023-12-19 10:00:00|37333.9|37318.9|37335.9|37320.9|37339.9|37324.9|37333.4|37318.4|0
1702980300000|2023-12-19 10:05:00|37336.9|37321.9|37337.4|37322.4|37338.9|37323.9|37331.4|37316.4|0
1702980600000|2023-12-19 10:10:00|37336.9|37321.9|37333.9|37318.9|37336.9|37321.9|37329.4|37314.4|0
1702980900000|2023-12-19 10:15:00|37331.9|37316.9|37334.9|37319.9|37336.9|37321.9|37331.9|37316.9|0
1702981200000|2023-12-19 10:20:00|37333.9|37318.9|37335.9|37320.9|37335.9|37320.9|37331.9|37316.9|0
1702981500000|2023-12-19 10:25:00|37336.4|37321.4|37336.9|37321.9|37341.4|37326.4|37334.9|37319.9|0
1702981800000|2023-12-19 10:30:00|37335.9|37320.9|37338.9|37323.9|37339.9|37324.9|37335.4|37320.4|0
1702982100000|2023-12-19 10:35:00|37339.4|37324.4|37336.9|37321.9|37340.4|37325.4|37334.9|37319.9|0
1702982400000|2023-12-19 10:40:00|37336.4|37321.4|37339.9|37324.9|37345.4|37330.4|37336.4|37321.4|0
1702982700000|2023-12-19 10:45:00|37340.4|37325.4|37339.4|37324.4|37346.4|37331.4|37338.4|37323.4|0
1702983000000|2023-12-19 10:50:00|37338.9|37323.9|37329.4|37314.4|37340.9|37325.9|37328.4|37313.4|0
1702983300000|2023-12-19 10:55:00|37328.9|37313.9|37334.4|37319.4|37334.9|37319.9|37326.9|37311.9|0
1702983600000|2023-12-19 11:00:00|37335.9|37320.9|37331.9|37316.9|37345.9|37330.9|37331.4|37316.4|0
1702983900000|2023-12-19 11:05:00|37332.4|37317.4|37330.9|37315.9|37336.9|37321.9|37330.4|37315.4|0
1702984200000|2023-12-19 11:10:00|37331.9|37316.9|37321.9|37306.9|37332.9|37317.9|37318.9|37303.9|0
1702984500000|2023-12-19 11:15:00|37322.4|37307.4|37323.4|37308.4|37328.4|37313.4|37321.9|37306.9|0
1702984800000|2023-12-19 11:20:00|37323.9|37308.9|37329.9|37314.9|37331.4|37316.4|37322.4|37307.4|0
1702985100000|2023-12-19 11:25:00|37330.4|37315.4|37334.9|37319.9|37334.9|37319.9|37324.4|37309.4|0
1702985400000|2023-12-19 11:30:00|37335.4|37320.4|37332.4|37317.4|37337.9|37322.9|37330.9|37315.9|0
1702985700000|2023-12-19 11:35:00|37330.9|37315.9|37332.9|37317.9|37333.9|37318.9|37327.9|37312.9|0
1702986000000|2023-12-19 11:40:00|37333.4|37318.4|37336.9|37321.9|37338.9|37323.9|37330.9|37315.9|0
1702986300000|2023-12-19 11:45:00|37335.9|37320.9|37336.4|37321.4|37339.4|37324.4|37335.9|37320.9|0
1702986600000|2023-12-19 11:50:00|37335.9|37320.9|37348.9|37333.9|37348.9|37333.9|37335.4|37320.4|0
1702986900000|2023-12-19 11:55:00|37348.4|37333.4|37340.9|37325.9|37349.9|37334.9|37340.9|37325.9|0
1702987200000|2023-12-19 12:00:00|37341.9|37326.9|37343.4|37328.4|37344.4|37329.4|37338.9|37323.9|0
1702987500000|2023-12-19 12:05:00|37342.9|37327.9|37348.9|37333.9|37353.9|37338.9|37342.9|37327.9|0
1702987800000|2023-12-19 12:10:00|37349.4|37334.4|37370.4|37355.4|37370.9|37355.9|37348.9|37333.9|0
1702988100000|2023-12-19 12:15:00|37369.9|37354.9|37381.4|37366.4|37386.9|37371.9|37368.9|37353.9|0
1702988400000|2023-12-19 12:20:00|37380.9|37365.9|37383.4|37368.4|37389.4|37374.4|37372.4|37357.4|0
1702988700000|2023-12-19 12:25:00|37382.9|37367.9|37385.9|37370.9|37387.4|37372.4|37380.4|37365.4|0
1702989000000|2023-12-19 12:30:00|37383.9|37368.9|37372.4|37357.4|37385.9|37370.9|37371.9|37356.9|0
1702989300000|2023-12-19 12:35:00|37371.9|37356.9|37383.9|37368.9|37385.9|37370.9|37369.9|37354.9|0
1702989600000|2023-12-19 12:40:00|37383.4|37368.4|37394.9|37379.9|37395.9|37380.9|37383.4|37368.4|0
1702989900000|2023-12-19 12:45:00|37394.4|37379.4|37399.4|37384.4|37399.9|37384.9|37389.9|37374.9|0
1702990200000|2023-12-19 12:50:00|37398.9|37383.9|37395.9|37380.9|37406.9|37391.9|37395.9|37380.9|0
1702990500000|2023-12-19 12:55:00|37395.4|37380.4|37398.9|37383.9|37407.9|37392.9|37395.4|37380.4|0
1702990800000|2023-12-19 13:00:00|37397.9|37382.9|37399.4|37384.4|37405.9|37390.9|37396.9|37381.9|0
1702991100000|2023-12-19 13:05:00|37398.9|37383.9|37394.9|37379.9|37401.9|37386.9|37390.9|37375.9|0
1702991400000|2023-12-19 13:10:00|37393.9|37378.9|37395.4|37380.4|37402.9|37387.9|37393.4|37378.4|0
1702991700000|2023-12-19 13:15:00|37395.9|37380.9|37403.4|37388.4|37404.4|37389.4|37391.9|37376.9|0
1702992000000|2023-12-19 13:20:00|37403.9|37388.9|37397.4|37382.4|37407.9|37392.9|37395.4|37380.4|0
1702992300000|2023-12-19 13:25:00|37396.9|37381.9|37401.9|37386.9|37405.4|37390.4|37393.4|37378.4|0
1702992600000|2023-12-19 13:30:00|37401.4|37386.4|37388.4|37373.4|37401.4|37386.4|37379.9|37364.9|0
1702992900000|2023-12-19 13:35:00|37388.9|37373.9|37393.4|37378.4|37395.4|37380.4|37385.9|37370.9|0
1702993200000|2023-12-19 13:40:00|37392.9|37377.9|37391.4|37376.4|37394.4|37379.4|37381.9|37366.9|0
1702993500000|2023-12-19 13:45:00|37391.9|37376.9|37396.4|37381.4|37398.9|37383.9|37387.9|37372.9|0
1702993800000|2023-12-19 13:50:00|37396.9|37381.9|37399.9|37384.9|37405.9|37390.9|37395.9|37380.9|0
1702994100000|2023-12-19 13:55:00|37399.4|37384.4|37385.9|37370.9|37401.9|37386.9|37384.4|37369.4|0
1702994400000|2023-12-19 14:00:00|37385.4|37370.4|37374.4|37359.4|37385.4|37370.4|37371.9|37356.9|0
1702994700000|2023-12-19 14:05:00|37374.9|37359.9|37374.9|37359.9|37378.9|37363.9|37370.4|37355.4|0
1702995000000|2023-12-19 14:10:00|37375.4|37360.4|37373.4|37358.4|37381.9|37366.9|37368.9|37353.9|0
1702995300000|2023-12-19 14:15:00|37373.9|37358.9|37367.4|37352.4|37378.9|37363.9|37364.4|37349.4|0
1702995600000|2023-12-19 14:20:00|37368.9|37353.9|37351.9|37336.9|37370.4|37355.4|37346.9|37331.9|0
1702995900000|2023-12-19 14:25:00|37352.9|37337.9|37336.4|37321.4|37353.9|37338.9|37330.4|37315.4|0
1702996200000|2023-12-19 14:30:00|37341.9|37326.9|37378.9|37363.9|37386.9|37371.9|37329.9|37314.9|0
1702996500000|2023-12-19 14:35:00|37379.9|37364.9|37384.4|37369.4|37406.9|37391.9|37368.4|37353.4|0
1702996800000|2023-12-19 14:40:00|37382.9|37367.9|37391.9|37376.9|37395.4|37380.4|37377.4|37362.4|0
1702997100000|2023-12-19 14:45:00|37391.4|37376.4|37439.4|37424.4|37444.4|37429.4|37388.9|37373.9|0
1702997400000|2023-12-19 14:50:00|37441.9|37426.9|37468.4|37453.4|37468.4|37453.4|37437.4|37422.4|0
1702997700000|2023-12-19 14:55:00|37467.9|37452.9|37457.8|37442.8|37472.8|37457.8|37454.3|37439.3|0
1702998000000|2023-12-19 15:00:00|37459.3|37444.3|37446|37431|37459.3|37444.3|37424|37409|0
1702998300000|2023-12-19 15:05:00|37448|37433|37456|37441|37457|37442|37445|37430|0
1702998600000|2023-12-19 15:10:00|37454.5|37439.5|37468|37453|37477.5|37462.5|37449|37434|0
1702998900000|2023-12-19 15:15:00|37467.5|37452.5|37469.5|37454.5|37476.5|37461.5|37460|37445|0
1702999200000|2023-12-19 15:20:00|37469|37454|37485|37470|37490|37475|37463.5|37448.5|0
1702999500000|2023-12-19 15:25:00|37484|37469|37480.5|37465.5|37491|37476|37477|37462|0
1702999800000|2023-12-19 15:30:00|37480|37465|37488|37473|37494.5|37479.5|37479|37464|0
1703000100000|2023-12-19 15:35:00|37487.5|37472.5|37494|37479|37494|37479|37474|37459|0
1703000400000|2023-12-19 15:40:00|37495|37480|37501|37486|37515.5|37500.5|37488.5|37473.5|0
1703000700000|2023-12-19 15:45:00|37499|37484|37505|37490|37507|37492|37496.5|37481.5|0
1703001000000|2023-12-19 15:50:00|37506|37491|37494.5|37479.5|37506.5|37491.5|37484.5|37469.5|0
1703001300000|2023-12-19 15:55:00|37494|37479|37503|37488|37503.5|37488.5|37491|37476|0
1703001600000|2023-12-19 16:00:00|37503.5|37488.5|37511|37496|37511|37496|37492|37477|0
1703001900000|2023-12-19 16:05:00|37513|37498|37523|37508|37526.5|37511.5|37506|37491|0
1703002200000|2023-12-19 16:10:00|37524|37509|37528|37513|37531|37516|37519|37504|0
1703002500000|2023-12-19 16:15:00|37527.5|37512.5|37535|37520|37537|37522|37523|37508|0
1703002800000|2023-12-19 16:20:00|37536|37521|37536.5|37521.5|37541|37526|37530|37515|0
1703003100000|2023-12-19 16:25:00|37537|37522|37535.5|37520.5|37545|37530|37531|37516|0
1703003400000|2023-12-19 16:30:00|37535|37520|37522.5|37507.5|37540.5|37525.5|37520.5|37505.5|0
1703003700000|2023-12-19 16:35:00|37523.5|37508.5|37535|37520|37539.5|37524.5|37520.5|37505.5|0
1703004000000|2023-12-19 16:40:00|37533.7|37518.7|37533.7|37518.7|37541.2|37526.2|37528.2|37513.2|0
1703004300000|2023-12-19 16:45:00|37534.2|37519.2|37523.7|37508.7|37534.7|37519.7|37522.7|37507.7|0
1703004600000|2023-12-19 16:50:00|37523.2|37508.2|37521.2|37506.2|37525.7|37510.7|37511.7|37496.7|0
1703004900000|2023-12-19 16:55:00|37519.7|37504.7|37500.7|37485.7|37519.7|37504.7|37499.2|37484.2|0
1703005200000|2023-12-19 17:00:00|37500.2|37485.2|37502.7|37487.7|37504.7|37489.7|37485.7|37470.7|0
1703005500000|2023-12-19 17:05:00|37502.2|37487.2|37498.7|37483.7|37510.2|37495.2|37494.7|37479.7|0
1703005800000|2023-12-19 17:10:00|37499.7|37484.7|37490.7|37475.7|37500.7|37485.7|37489.7|37474.7|0
1703006100000|2023-12-19 17:15:00|37489.2|37474.2|37481.2|37466.2|37489.2|37474.2|37478.2|37463.2|0
1703006400000|2023-12-19 17:20:00|37482.5|37467.5|37484|37469|37486|37471|37470|37455|0
1703006700000|2023-12-19 17:25:00|37484.5|37469.5|37479.9|37464.9|37485|37470|37472.4|37457.4|0
1703007000000|2023-12-19 17:30:00|37477.4|37462.4|37491.9|37476.9|37495.9|37480.9|37476.9|37461.9|0
1703007300000|2023-12-19 17:35:00|37492.9|37477.9|37482.9|37467.9|37496.4|37481.4|37479.9|37464.9|0
1703007600000|2023-12-19 17:40:00|37483.4|37468.4|37493.4|37478.4|37495.4|37480.4|37480.4|37465.4|0
1703007900000|2023-12-19 17:45:00|37492.4|37477.4|37494.4|37479.4|37497.4|37482.4|37490.4|37475.4|0
1703008200000|2023-12-19 17:50:00|37495.4|37480.4|37508.9|37493.9|37512.4|37497.4|37492.9|37477.9|0
1703008500000|2023-12-19 17:55:00|37508.4|37493.4|37508.4|37493.4|37521.9|37506.9|37504.4|37489.4|0
1703008800000|2023-12-19 18:00:00|37507.8|37492.8|37513.8|37498.8|37513.8|37498.8|37496.8|37481.8|0
1703009100000|2023-12-19 18:05:00|37515.3|37500.3|37495.3|37480.3|37518.3|37503.3|37493.3|37478.3|0
1703009400000|2023-12-19 18:10:00|37495.8|37480.8|37502.8|37487.8|37512.3|37497.3|37494.8|37479.8|0
1703009700000|2023-12-19 18:15:00|37502.3|37487.3|37502.3|37487.3|37505.8|37490.8|37494.8|37479.8|0
1703010000000|2023-12-19 18:20:00|37501.8|37486.8|37508.3|37493.3|37513.3|37498.3|37500.3|37485.3|0
1703010300000|2023-12-19 18:25:00|37507.3|37492.3|37506.8|37491.8|37510.8|37495.8|37499.8|37484.8|0
1703010600000|2023-12-19 18:30:00|37507.3|37492.3|37507.8|37492.8|37517.8|37502.8|37505.8|37490.8|0
1703010900000|2023-12-19 18:35:00|37508.8|37493.8|37509.8|37494.8|37510.8|37495.8|37489.8|37474.8|0
1703011200000|2023-12-19 18:40:00|37508.8|37493.8|37518.8|37503.8|37519.8|37504.8|37508.3|37493.3|0
1703011500000|2023-12-19 18:45:00|37517.8|37502.8|37522.8|37507.8|37530.3|37515.3|37517.3|37502.3|0
1703011800000|2023-12-19 18:50:00|37522.3|37507.3|37525.8|37510.8|37526.8|37511.8|37518.8|37503.8|0
1703012100000|2023-12-19 18:55:00|37524.3|37509.3|37527.8|37512.8|37529.3|37514.3|37517.3|37502.3|0
1703012400000|2023-12-19 19:00:00|37528.8|37513.8|37526.3|37511.3|37535.8|37520.8|37522.3|37507.3|0
1703012700000|2023-12-19 19:05:00|37526.8|37511.8|37523.8|37508.8|37528.8|37513.8|37521.8|37506.8|0
1703013000000|2023-12-19 19:10:00|37523.3|37508.3|37516.8|37501.8|37529.8|37514.8|37515.8|37500.8|0
1703013300000|2023-12-19 19:15:00|37515.8|37500.8|37517.3|37502.3|37518.8|37503.8|37512.3|37497.3|0
1703013600000|2023-12-19 19:20:00|37515.8|37500.8|37513.8|37498.8|37516.8|37501.8|37504.8|37489.8|0
1703013900000|2023-12-19 19:25:00|37512.8|37497.8|37519.3|37504.3|37519.3|37504.3|37508.3|37493.3|0
1703014200000|2023-12-19 19:30:00|37518.8|37503.8|37527.8|37512.8|37528.8|37513.8|37513.3|37498.3|0
1703014500000|2023-12-19 19:35:00|37527.3|37512.3|37524.3|37509.3|37527.8|37512.8|37521.8|37506.8|0
1703014800000|2023-12-19 19:40:00|37524.8|37509.8|37505.3|37490.3|37524.8|37509.8|37503.8|37488.8|0
1703015100000|2023-12-19 19:45:00|37505.8|37490.8|37499.8|37484.8|37505.8|37490.8|37496.8|37481.8|0
1703015400000|2023-12-19 19:50:00|37499.3|37484.3|37502.8|37487.8|37505.8|37490.8|37493.3|37478.3|0
1703015700000|2023-12-19 19:55:00|37503.3|37488.3|37508.3|37493.3|37511.3|37496.3|37500.8|37485.8|0
1703016000000|2023-12-19 20:00:00|37507.8|37492.8|37504.3|37489.3|37520.8|37505.8|37501.8|37486.8|0
1703016300000|2023-12-19 20:05:00|37504.8|37489.8|37502.3|37487.3|37505.8|37490.8|37492.3|37477.3|0
1703016600000|2023-12-19 20:10:00|37502.8|37487.8|37506.8|37491.8|37515.3|37500.3|37501.3|37486.3|0
1703016900000|2023-12-19 20:15:00|37505.8|37490.8|37511.8|37496.8|37515.3|37500.3|37503.8|37488.8|0
1703017200000|2023-12-19 20:20:00|37511.3|37496.3|37498.8|37483.8|37514.8|37499.8|37497.8|37482.8|0
1703017500000|2023-12-19 20:25:00|37498.3|37483.3|37511.8|37496.8|37511.8|37496.8|37491.3|37476.3|0
1703017800000|2023-12-19 20:30:00|37512.8|37497.8|37510.3|37495.3|37514.3|37499.3|37504.8|37489.8|0
1703018100000|2023-12-19 20:35:00|37509.8|37494.8|37510.8|37495.8|37514.3|37499.3|37504.8|37489.8|0
1703018400000|2023-12-19 20:40:00|37510.3|37495.3|37524.3|37509.3|37540.8|37525.8|37509.8|37494.8|0
1703018700000|2023-12-19 20:45:00|37523.3|37508.3|37513.8|37498.8|37523.8|37508.8|37508.3|37493.3|0
1703019000000|2023-12-19 20:50:00|37518.3|37503.3|37528.8|37513.8|37537.3|37522.3|37508.8|37493.8|0
1703019300000|2023-12-19 20:55:00|37527.8|37512.8|37566.8|37551.8|37575.8|37560.8|37527.3|37512.3|0
1703019600000|2023-12-19 21:00:00|37558.3|37543.3|37549.8|37534.8|37566.8|37551.8|37547.8|37532.8|0
1703019900000|2023-12-19 21:05:00|37549.3|37534.3|37540.8|37525.8|37551.8|37536.8|37539.8|37524.8|0
1703020200000|2023-12-19 21:10:00|37541.8|37526.8|37545.3|37530.3|37546.3|37531.3|37539.8|37524.8|0
1703020500000|2023-12-19 21:15:00|37547.3|37532.3|37551.8|37536.8|37552.8|37537.8|37545.8|37530.8|0
1703020800000|2023-12-19 21:20:00|37552.3|37537.3|37550.8|37535.8|37554.8|37539.8|37549.8|37534.8|0
1703021100000|2023-12-19 21:25:00|37551.8|37536.8|37550.3|37535.3|37553.3|37538.3|37549.8|37534.8|0
1703021400000|2023-12-19 21:30:00|37550.8|37535.8|37548.8|37533.8|37550.8|37535.8|37547.8|37532.8|0
1703021700000|2023-12-19 21:35:00|37549.3|37534.3|37547.8|37532.8|37550.8|37535.8|37547.3|37532.3|0
1703022000000|2023-12-19 21:40:00|37547.3|37532.3|37546.3|37531.3|37547.8|37532.8|37545.3|37530.3|0
1703022300000|2023-12-19 21:45:00|37545.8|37530.8|37545.3|37530.3|37547.3|37532.3|37544.3|37529.3|0
1703022600000|2023-12-19 21:50:00|37545.8|37530.8|37550.3|37535.3|37550.8|37535.8|37545.8|37530.8|0
1703022900000|2023-12-19 21:55:00|37549.8|37534.8|37552.7|37537.7|37555.8|37540.8|37549.8|37534.8|0
1703023200000|2023-12-19 22:00:00|37552.4|37537.4|37552.3|37537.3|37556.6|37541.6|37552.3|37537.3|0
1703023500000|2023-12-19 22:05:00|37552.5|37537.5|37553|37538|37553.4|37538.4|37551.7|37536.7|0
1703023800000|2023-12-19 22:10:00|37553.2|37538.2|37556.8|37541.8|37559.1|37544.1|37551.7|37536.7|0
1703024100000|2023-12-19 22:15:00|37557|37542|37560.6|37545.6|37561.1|37546.1|37557|37542|0
1703024400000|2023-12-19 22:20:00|37560|37545|37563.9|37548.9|37564.1|37549.1|37559.7|37544.7|0
1703024700000|2023-12-19 22:25:00|37564.5|37549.5|37568.4|37553.4|37569|37554|37563.9|37548.9|0
1703025000000|2023-12-19 22:30:00|37568.9|37553.9|37569.9|37554.9|37570.4|37555.4|37568.2|37553.2|0
1703025300000|2023-12-19 22:35:00|37569.8|37554.8|37570.9|37555.9|37570.9|37555.9|37569.7|37554.7|0
1703025600000|2023-12-19 22:40:00|37570.6|37555.6|37570.2|37555.2|37571.5|37556.5|37569.9|37554.9|0
1703025900000|2023-12-19 22:45:00|37570.3|37555.3|37566.9|37551.9|37570.3|37555.3|37565.5|37550.5|0
1703026200000|2023-12-19 22:50:00|37567.1|37552.1|37565.6|37550.6|37567.1|37552.1|37565.5|37550.5|0
1703026500000|2023-12-19 22:55:00|37565.5|37550.5|37565.9|37550.9|37566.1|37551.1|37565.5|37550.5|0
1703026800000|2023-12-19 23:00:00|37556.5|37541.5|37549|37534|37559.5|37544.5|37546|37531|0
1703027100000|2023-12-19 23:05:00|37548.5|37533.5|37550.5|37535.5|37553|37538|37548.5|37533.5|0
1703027400000|2023-12-19 23:10:00|37550|37535|37545.5|37530.5|37550|37535|37544|37529|0
1703027700000|2023-12-19 23:15:00|37545|37530|37546.5|37531.5|37547.5|37532.5|37543|37528|0
1703028000000|2023-12-19 23:20:00|37546|37531|37551|37536|37551|37536|37544.5|37529.5|0
1703028300000|2023-12-19 23:25:00|37551.5|37536.5|37553|37538|37555.5|37540.5|37551.5|37536.5|0
1703028600000|2023-12-19 23:30:00|37554|37539|37550.5|37535.5|37555.5|37540.5|37550|37535|0
1703028900000|2023-12-19 23:35:00|37551|37536|37545|37530|37551|37536|37544.5|37529.5|0
1703029200000|2023-12-19 23:40:00|37544.5|37529.5|37541.5|37526.5|37544.5|37529.5|37541.5|37526.5|0
1703029500000|2023-12-19 23:45:00|37542|37527|37541|37526|37544.5|37529.5|37541|37526|0
1703029800000|2023-12-19 23:50:00|37541.5|37526.5|37544|37529|37544|37529|37541|37526|0
1703030100000|2023-12-19 23:55:00|37544.5|37529.5|37544|37529|37547.5|37532.5|37543.5|37528.5|0
1703030400000|2023-12-20 00:00:00|37545.5|37530.5|37549.5|37534.5|37550|37535|37544|37529|0
1703030700000|2023-12-20 00:05:00|37550|37535|37553.5|37538.5|37555|37540|37549|37534|0
1703031000000|2023-12-20 00:10:00|37553|37538|37557|37542|37558|37543|37551.5|37536.5|0
1703031300000|2023-12-20 00:15:00|37556.5|37541.5|37551.5|37536.5|37559|37544|37551|37536|0
1703031600000|2023-12-20 00:20:00|37552|37537|37551|37536|37552|37537|37548|37533|0
1703031900000|2023-12-20 00:25:00|37551.5|37536.5|37555|37540|37555|37540|37550|37535|0
1703032200000|2023-12-20 00:30:00|37555.5|37540.5|37558.5|37543.5|37559|37544|37553|37538|0
1703032500000|2023-12-20 00:35:00|37558|37543|37558.5|37543.5|37560|37545|37554|37539|0
1703032800000|2023-12-20 00:40:00|37559|37544|37553.5|37538.5|37559|37544|37552.5|37537.5|0
1703033100000|2023-12-20 00:45:00|37554|37539|37558.5|37543.5|37559|37544|37554|37539|0
1703033400000|2023-12-20 00:50:00|37558|37543|37553.5|37538.5|37559.5|37544.5|37553|37538|0
1703033700000|2023-12-20 00:55:00|37554|37539|37554|37539|37556|37541|37552.5|37537.5|0
1703034000000|2023-12-20 01:00:00|37553.5|37538.5|37547|37532|37554.5|37539.5|37546|37531|0
1703034300000|2023-12-20 01:05:00|37547.5|37532.5|37549|37534|37550|37535|37544|37529|0
1703034600000|2023-12-20 01:10:00|37549.5|37534.5|37549|37534|37551|37536|37547|37532|0
1703034900000|2023-12-20 01:15:00|37548.5|37533.5|37553|37538|37556|37541|37548|37533|0
1703035200000|2023-12-20 01:20:00|37552.5|37537.5|37558|37543|37559|37544|37552|37537|0
1703035500000|2023-12-20 01:25:00|37557.5|37542.5|37555.5|37540.5|37557.5|37542.5|37553|37538|0
1703035800000|2023-12-20 01:30:00|37555|37540|37556.5|37541.5|37560|37545|37554|37539|0
1703036100000|2023-12-20 01:35:00|37557|37542|37557.5|37542.5|37560|37545|37556|37541|0
1703036400000|2023-12-20 01:40:00|37558|37543|37558|37543|37561.5|37546.5|37556.5|37541.5|0
1703036700000|2023-12-20 01:45:00|37558.5|37543.5|37557.5|37542.5|37560|37545|37555|37540|0
1703037000000|2023-12-20 01:50:00|37557|37542|37557|37542|37559|37544|37555|37540|0
1703037300000|2023-12-20 01:55:00|37557.5|37542.5|37559|37544|37561|37546|37557|37542|0
1703037600000|2023-12-20 02:00:00|37558|37543|37556.5|37541.5|37558|37543|37554.5|37539.5|0
1703037900000|2023-12-20 02:05:00|37556|37541|37555|37540|37556.5|37541.5|37554|37539|0
1703038200000|2023-12-20 02:10:00|37555.5|37540.5|37555|37540|37557.5|37542.5|37555|37540|0
1703038500000|2023-12-20 02:15:00|37555.5|37540.5|37555|37540|37556|37541|37553|37538|0
1703038800000|2023-12-20 02:20:00|37554.5|37539.5|37556.5|37541.5|37558|37543|37554.5|37539.5|0
1703039100000|2023-12-20 02:25:00|37557|37542|37559.5|37544.5|37559.5|37544.5|37556|37541|0
1703039400000|2023-12-20 02:30:00|37560|37545|37564|37549|37564|37549|37558.5|37543.5|0
1703039700000|2023-12-20 02:35:00|37563.5|37548.5|37564.5|37549.5|37564.5|37549.5|37561|37546|0
1703040000000|2023-12-20 02:40:00|37564|37549|37562.5|37547.5|37564.5|37549.5|37562|37547|0
1703040300000|2023-12-20 02:45:00|37562|37547|37564|37549|37565|37550|37562|37547|0
1703040600000|2023-12-20 02:50:00|37564.5|37549.5|37564.5|37549.5|37566|37551|37563|37548|0
1703040900000|2023-12-20 02:55:00|37564|37549|37563.5|37548.5|37564|37549|37562|37547|0
1703041200000|2023-12-20 03:00:00|37564|37549|37564.5|37549.5|37565|37550|37563|37548|0
1703041500000|2023-12-20 03:05:00|37564|37549|37569.5|37554.5|37569.5|37554.5|37564|37549|0
1703041800000|2023-12-20 03:10:00|37570|37555|37573.5|37558.5|37575|37560|37568.5|37553.5|0
1703042100000|2023-12-20 03:15:00|37573|37558|37574|37559|37575|37560|37573|37558|0
1703042400000|2023-12-20 03:20:00|37573.5|37558.5|37573|37558|37576.5|37561.5|37571.5|37556.5|0
1703042700000|2023-12-20 03:25:00|37572.5|37557.5|37579|37564|37579.5|37564.5|37572.5|37557.5|0
1703043000000|2023-12-20 03:30:00|37578.5|37563.5|37576|37561|37579.5|37564.5|37576|37561|0
1703043300000|2023-12-20 03:35:00|37576.5|37561.5|37577|37562|37578|37563|37575.5|37560.5|0
1703043600000|2023-12-20 03:40:00|37576.5|37561.5|37574.5|37559.5|37576.5|37561.5|37573.5|37558.5|0
1703043900000|2023-12-20 03:45:00|37574|37559|37574.5|37559.5|37575.5|37560.5|37573.5|37558.5|0
1703044200000|2023-12-20 03:50:00|37575|37560|37574|37559|37576|37561|37574|37559|0
1703044500000|2023-12-20 03:55:00|37573.5|37558.5|37571|37556|37574|37559|37570.5|37555.5|0
1703044800000|2023-12-20 04:00:00|37572|37557|37569.5|37554.5|37572|37557|37569.5|37554.5|0
1703045100000|2023-12-20 04:05:00|37570|37555|37566.5|37551.5|37570|37555|37565.5|37550.5|0
1703045400000|2023-12-20 04:10:00|37567|37552|37564.5|37549.5|37567|37552|37563|37548|0
1703045700000|2023-12-20 04:15:00|37565|37550|37565|37550|37566|37551|37562.5|37547.5|0
1703046000000|2023-12-20 04:20:00|37564.5|37549.5|37562.5|37547.5|37565|37550|37562.5|37547.5|0
1703046300000|2023-12-20 04:25:00|37562|37547|37564|37549|37564.5|37549.5|37561|37546|0
1703046600000|2023-12-20 04:30:00|37564.5|37549.5|37568|37553|37568.5|37553.5|37563|37548|0
1703046900000|2023-12-20 04:35:00|37568.5|37553.5|37568.5|37553.5|37570|37555|37568|37553|0
1703047200000|2023-12-20 04:40:00|37569|37554|37573|37558|37573|37558|37567|37552|0
1703047500000|2023-12-20 04:45:00|37572.5|37557.5|37573|37558|37575.5|37560.5|37572|37557|0
1703047800000|2023-12-20 04:50:00|37573.5|37558.5|37573.5|37558.5|37574|37559|37571.5|37556.5|0
1703048100000|2023-12-20 04:55:00|37574|37559|37574|37559|37577|37562|37573|37558|0
1703048400000|2023-12-20 05:00:00|37575|37560|37576|37561|37576|37561|37573|37558|0
1703048700000|2023-12-20 05:05:00|37575.5|37560.5|37575|37560|37577.5|37562.5|37573|37558|0
1703049000000|2023-12-20 05:10:00|37574.5|37559.5|37581|37566|37582|37567|37574.5|37559.5|0
1703049300000|2023-12-20 05:15:00|37581.5|37566.5|37585|37570|37585.5|37570.5|37581|37566|0
1703049600000|2023-12-20 05:20:00|37584.5|37569.5|37584|37569|37585|37570|37582.5|37567.5|0
1703049900000|2023-12-20 05:25:00|37583.5|37568.5|37585.5|37570.5|37587|37572|37583.5|37568.5|0
1703050200000|2023-12-20 05:30:00|37586|37571|37575.5|37560.5|37586|37571|37573|37558|0
1703050500000|2023-12-20 05:35:00|37576|37561|37571.5|37556.5|37576|37561|37571.5|37556.5|0
1703050800000|2023-12-20 05:40:00|37571|37556|37570|37555|37572|37557|37569.5|37554.5|0
1703051100000|2023-12-20 05:45:00|37569.5|37554.5|37571|37556|37572|37557|37569|37554|0
1703051400000|2023-12-20 05:50:00|37570.5|37555.5|37572.5|37557.5|37575|37560|37569.5|37554.5|0
1703051700000|2023-12-20 05:55:00|37572|37557|37574|37559|37575|37560|37571|37556|0
1703052000000|2023-12-20 06:00:00|37574.5|37559.5|37576.5|37561.5|37578.5|37563.5|37573.5|37558.5|0
1703052300000|2023-12-20 06:05:00|37577|37562|37574|37559|37578|37563|37573|37558|0
1703052600000|2023-12-20 06:10:00|37573.5|37558.5|37576.5|37561.5|37576.5|37561.5|37571|37556|0
1703052900000|2023-12-20 06:15:00|37577|37562|37577|37562|37580.5|37565.5|37577|37562|0
1703053200000|2023-12-20 06:20:00|37576.5|37561.5|37574|37559|37577.5|37562.5|37571.5|37556.5|0
1703053500000|2023-12-20 06:25:00|37573.5|37558.5|37572.5|37557.5|37574.5|37559.5|37572|37557|0
1703053800000|2023-12-20 06:30:00|37573|37558|37572|37557|37573|37558|37571|37556|0
1703054100000|2023-12-20 06:35:00|37572.5|37557.5|37567|37552|37573|37558|37564|37549|0
1703054400000|2023-12-20 06:40:00|37567.5|37552.5|37567.5|37552.5|37568|37553|37565|37550|0
1703054700000|2023-12-20 06:45:00|37567|37552|37567.5|37552.5|37569.5|37554.5|37564.5|37549.5|0
1703055000000|2023-12-20 06:50:00|37567|37552|37568|37553|37569|37554|37565|37550|0
1703055300000|2023-12-20 06:55:00|37568.5|37553.5|37568|37553|37570.5|37555.5|37568|37553|0
1703055600000|2023-12-20 07:00:00|37568.5|37553.5|37568|37553|37573.5|37558.5|37562.5|37547.5|0
1703055900000|2023-12-20 07:05:00|37568.5|37553.5|37573|37558|37574|37559|37567|37552|0
1703056200000|2023-12-20 07:10:00|37573.5|37558.5|37567.5|37552.5|37576.5|37561.5|37567.5|37552.5|0
1703056500000|2023-12-20 07:15:00|37568|37553|37571|37556|37574|37559|37565|37550|0
1703056800000|2023-12-20 07:20:00|37571.5|37556.5|37582|37567|37582|37567|37571|37556|0
1703057100000|2023-12-20 07:25:00|37581.5|37566.5|37576.5|37561.5|37584|37569|37576|37561|0
1703057400000|2023-12-20 07:30:00|37577|37562|37585.5|37570.5|37585.5|37570.5|37576.5|37561.5|0
1703057700000|2023-12-20 07:35:00|37586|37571|37575|37560|37587|37572|37574|37559|0
1703058000000|2023-12-20 07:40:00|37574|37559|37577.5|37562.5|37578.5|37563.5|37573.5|37558.5|0
1703058300000|2023-12-20 07:45:00|37577|37562|37581.5|37566.5|37582|37567|37577|37562|0
1703058600000|2023-12-20 07:50:00|37581|37566|37583.5|37568.5|37584|37569|37580|37565|0
1703058900000|2023-12-20 07:55:00|37584|37569|37573|37558|37585|37570|37573|37558|0
1703059200000|2023-12-20 08:00:00|37576.5|37561.5|37576.5|37561.5|37577.5|37562.5|37559|37544|0
1703059500000|2023-12-20 08:05:00|37575.5|37560.5|37578.5|37563.5|37578.5|37563.5|37567|37552|0
1703059800000|2023-12-20 08:10:00|37578|37563|37571.5|37556.5|37579|37564|37569|37554|0
1703060100000|2023-12-20 08:15:00|37572|37557|37573.5|37558.5|37578|37563|37569|37554|0
1703060400000|2023-12-20 08:20:00|37574|37559|37578|37563|37578|37563|37563|37548|0
1703060700000|2023-12-20 08:25:00|37578.5|37563.5|37579|37564|37580|37565|37569.5|37554.5|0
1703061000000|2023-12-20 08:30:00|37578.5|37563.5|37570.5|37555.5|37581|37566|37570.5|37555.5|0
1703061300000|2023-12-20 08:35:00|37570|37555|37569|37554|37571.5|37556.5|37563.5|37548.5|0
1703061600000|2023-12-20 08:40:00|37568.5|37553.5|37563.5|37548.5|37569.5|37554.5|37557.5|37542.5|0
1703061900000|2023-12-20 08:45:00|37564|37549|37562|37547|37565.5|37550.5|37557.5|37542.5|0
1703062200000|2023-12-20 08:50:00|37564|37549|37564.5|37549.5|37568|37553|37559.5|37544.5|0
1703062500000|2023-12-20 08:55:00|37564|37549|37564|37549|37568|37553|37559.5|37544.5|0
1703062800000|2023-12-20 09:00:00|37563.5|37548.5|37544|37529|37566|37551|37544|37529|0
1703063100000|2023-12-20 09:05:00|37544.5|37529.5|37536.5|37521.5|37544.5|37529.5|37532.5|37517.5|0
1703063400000|2023-12-20 09:10:00|37536|37521|37531|37516|37537|37522|37525.5|37510.5|0
1703063700000|2023-12-20 09:15:00|37530.5|37515.5|37535|37520|37537|37522|37527|37512|0
1703064000000|2023-12-20 09:20:00|37535.5|37520.5|37547.5|37532.5|37550|37535|37535|37520|0
1703064300000|2023-12-20 09:25:00|37547|37532|37542.5|37527.5|37551|37536|37541.5|37526.5|0
1703064600000|2023-12-20 09:30:00|37543|37528|37545|37530|37548.5|37533.5|37539.5|37524.5|0
1703064900000|2023-12-20 09:35:00|37543|37528|37546.5|37531.5|37548.5|37533.5|37541|37526|0
1703065200000|2023-12-20 09:40:00|37546|37531|37542.5|37527.5|37549|37534|37540.5|37525.5|0
1703065500000|2023-12-20 09:45:00|37543|37528|37543|37528|37546|37531|37538.5|37523.5|0
1703065800000|2023-12-20 09:50:00|37543.5|37528.5|37550.5|37535.5|37551.5|37536.5|37542.5|37527.5|0
1703066100000|2023-12-20 09:55:00|37549.5|37534.5|37547|37532|37551.5|37536.5|37547|37532|0
1703066400000|2023-12-20 10:00:00|37548|37533|37552|37537|37555.5|37540.5|37548|37533|0
1703066700000|2023-12-20 10:05:00|37552.5|37537.5|37538.5|37523.5|37554|37539|37538.5|37523.5|0
1703067000000|2023-12-20 10:10:00|37539|37524|37538.5|37523.5|37541|37526|37534|37519|0
1703067300000|2023-12-20 10:15:00|37538|37523|37537|37522|37540|37525|37533.5|37518.5|0
1703067600000|2023-12-20 10:20:00|37536.5|37521.5|37533|37518|37536.5|37521.5|37531|37516|0
1703067900000|2023-12-20 10:25:00|37532.5|37517.5|37524.5|37509.5|37534.5|37519.5|37524.5|37509.5|0
1703068200000|2023-12-20 10:30:00|37524|37509|37527|37512|37530.5|37515.5|37522.5|37507.5|0
1703068500000|2023-12-20 10:35:00|37527.5|37512.5|37525|37510|37531.5|37516.5|37518|37503|0
1703068800000|2023-12-20 10:40:00|37525.5|37510.5|37540|37525|37541|37526|37525.5|37510.5|0
1703069100000|2023-12-20 10:45:00|37539.5|37524.5|37533|37518|37544|37529|37531|37516|0
1703069400000|2023-12-20 10:50:00|37533.5|37518.5|37528.5|37513.5|37534|37519|37527|37512|0
1703069700000|2023-12-20 10:55:00|37528|37513|37524|37509|37528|37513|37521|37506|0
1703070000000|2023-12-20 11:00:00|37525|37510|37532|37517|37532|37517|37521|37506|0
1703070300000|2023-12-20 11:05:00|37532.5|37517.5|37529.5|37514.5|37535|37520|37527|37512|0
1703070600000|2023-12-20 11:10:00|37530|37515|37526|37511|37531.5|37516.5|37525|37510|0
1703070900000|2023-12-20 11:15:00|37526.5|37511.5|37522|37507|37532|37517|37522|37507|0
1703071200000|2023-12-20 11:20:00|37521.5|37506.5|37525.5|37510.5|37527|37512|37520|37505|0
1703071500000|2023-12-20 11:25:00|37525|37510|37521|37506|37530|37515|37520.5|37505.5|0
1703071800000|2023-12-20 11:30:00|37521.5|37506.5|37530|37515|37532|37517|37521.5|37506.5|0
1703072100000|2023-12-20 11:35:00|37529.5|37514.5|37526|37511|37529.5|37514.5|37519.5|37504.5|0
1703072400000|2023-12-20 11:40:00|37525.5|37510.5|37513.5|37498.5|37525.5|37510.5|37510|37495|0
1703072700000|2023-12-20 11:45:00|37513|37498|37520|37505|37526|37511|37512.5|37497.5|0
1703073000000|2023-12-20 11:50:00|37520.5|37505.5|37515|37500|37521|37506|37512.5|37497.5|0
1703073300000|2023-12-20 11:55:00|37516.5|37501.5|37516|37501|37517|37502|37510|37495|0
1703073600000|2023-12-20 12:00:00|37515.5|37500.5|37507.5|37492.5|37516|37501|37505.5|37490.5|0
1703073900000|2023-12-20 12:05:00|37507|37492|37490.5|37475.5|37507.5|37492.5|37490|37475|0
1703074200000|2023-12-20 12:10:00|37491|37476|37495.5|37480.5|37499|37484|37490.5|37475.5|0
1703074500000|2023-12-20 12:15:00|37495|37480|37512|37497|37513|37498|37495|37480|0
1703074800000|2023-12-20 12:20:00|37513.5|37498.5|37504.5|37489.5|37513.5|37498.5|37503.5|37488.5|0
1703075100000|2023-12-20 12:25:00|37505.5|37490.5|37502|37487|37507|37492|37500.5|37485.5|0
1703075400000|2023-12-20 12:30:00|37502.5|37487.5|37509.5|37494.5|37513|37498|37501|37486|0
1703075700000|2023-12-20 12:35:00|37510|37495|37501|37486|37510|37495|37498|37483|0
1703076000000|2023-12-20 12:40:00|37500.5|37485.5|37498|37483|37502|37487|37493|37478|0
1703076300000|2023-12-20 12:45:00|37495.5|37480.5|37488|37473|37497|37482|37488|37473|0
1703076600000|2023-12-20 12:50:00|37487.5|37472.5|37488|37473|37493.5|37478.5|37484|37469|0
1703076900000|2023-12-20 12:55:00|37488.5|37473.5|37498|37483|37500|37485|37488|37473|0
1703077200000|2023-12-20 13:00:00|37500|37485|37502.5|37487.5|37503|37488|37495|37480|0
1703077500000|2023-12-20 13:05:00|37503|37488|37500|37485|37503.5|37488.5|37499.5|37484.5|0
1703077800000|2023-12-20 13:10:00|37500.5|37485.5|37496.5|37481.5|37506.5|37491.5|37492|37477|0
1703078100000|2023-12-20 13:15:00|37497|37482|37508|37493|37510|37495|37493|37478|0
1703078400000|2023-12-20 13:20:00|37508.5|37493.5|37512|37497|37514|37499|37504.5|37489.5|0
1703078700000|2023-12-20 13:25:00|37512.5|37497.5|37518|37503|37518.5|37503.5|37510|37495|0
1703079000000|2023-12-20 13:30:00|37517.5|37502.5|37510|37495|37518|37503|37508|37493|0
1703079300000|2023-12-20 13:35:00|37509.5|37494.5|37517|37502|37520.5|37505.5|37508|37493|0
1703079600000|2023-12-20 13:40:00|37517.5|37502.5|37515.5|37500.5|37519.5|37504.5|37512|37497|0
1703079900000|2023-12-20 13:45:00|37516|37501|37512.5|37497.5|37519|37504|37509.5|37494.5|0
1703080200000|2023-12-20 13:50:00|37512|37497|37506|37491|37512.5|37497.5|37505|37490|0
1703080500000|2023-12-20 13:55:00|37505|37490|37500.5|37485.5|37507|37492|37499|37484|0
1703080800000|2023-12-20 14:00:00|37502|37487|37490.5|37475.5|37504|37489|37488|37473|0
1703081100000|2023-12-20 14:05:00|37490|37475|37486.5|37471.5|37492.5|37477.5|37482.5|37467.5|0
1703081400000|2023-12-20 14:10:00|37487|37472|37487|37472|37493.5|37478.5|37481.5|37466.5|0
1703081700000|2023-12-20 14:15:00|37488|37473|37482.5|37467.5|37489|37474|37482.5|37467.5|0
1703082000000|2023-12-20 14:20:00|37482|37467|37476|37461|37491|37476|37472.5|37457.5|0
1703082300000|2023-12-20 14:25:00|37477|37462|37476.5|37461.5|37482|37467|37467|37452|0
1703082600000|2023-12-20 14:30:00|37477|37462|37481.5|37466.5|37511.5|37496.5|37475|37460|0
1703082900000|2023-12-20 14:35:00|37485.5|37470.5|37504.5|37489.5|37515|37500|37477|37462|0
1703083200000|2023-12-20 14:40:00|37504|37489|37509|37494|37509|37494|37478|37463|0
1703083500000|2023-12-20 14:45:00|37507|37492|37493|37478|37507|37492|37481.5|37466.5|0
1703083800000|2023-12-20 14:50:00|37494|37479|37491.5|37476.5|37506|37491|37487.5|37472.5|0
1703084100000|2023-12-20 14:55:00|37492|37477|37496.9|37481.9|37508|37493|37486|37471|0
1703084400000|2023-12-20 15:00:00|37497.5|37482.5|37512|37497|37524.5|37509.5|37497.5|37482.5|0
1703084700000|2023-12-20 15:05:00|37511.5|37496.5|37529|37514|37535.5|37520.5|37511.5|37496.5|0
1703085000000|2023-12-20 15:10:00|37530|37515|37531.5|37516.5|37535|37520|37519.5|37504.5|0
1703085300000|2023-12-20 15:15:00|37533|37518|37536|37521|37543|37528|37525|37510|0
1703085600000|2023-12-20 15:20:00|37535.5|37520.5|37518|37503|37541|37526|37517|37502|0
1703085900000|2023-12-20 15:25:00|37517|37502|37523|37508|37524|37509|37512|37497|0
1703086200000|2023-12-20 15:30:00|37524|37509|37545|37530|37547|37532|37523.5|37508.5|0
1703086500000|2023-12-20 15:35:00|37545.5|37530.5|37546|37531|37551.5|37536.5|37540|37525|0
1703086800000|2023-12-20 15:40:00|37546.5|37531.5|37557|37542|37558.5|37543.5|37529.5|37514.5|0
1703087100000|2023-12-20 15:45:00|37557.5|37542.5|37568|37553|37576|37561|37554|37539|0
1703087400000|2023-12-20 15:50:00|37568.5|37553.5|37560|37545|37578|37563|37559|37544|0
1703087700000|2023-12-20 15:55:00|37560.5|37545.5|37552.5|37537.5|37562|37547|37548|37533|0
1703088000000|2023-12-20 16:00:00|37547|37532|37557|37542|37565|37550|37546|37531|0
1703088300000|2023-12-20 16:05:00|37557.5|37542.5|37559|37544|37567|37552|37553.5|37538.5|0
1703088600000|2023-12-20 16:10:00|37558|37543|37563.5|37548.5|37572.5|37557.5|37556.5|37541.5|0
1703088900000|2023-12-20 16:15:00|37564|37549|37573.5|37558.5|37576.5|37561.5|37564|37549|0
1703089200000|2023-12-20 16:20:00|37574|37559|37579|37564|37581|37566|37569|37554|0
1703089500000|2023-12-20 16:25:00|37578.5|37563.5|37595|37580|37595|37580|37577|37562|0
1703089800000|2023-12-20 16:30:00|37594|37579|37591.5|37576.5|37602.5|37587.5|37580|37565|0
1703090100000|2023-12-20 16:35:00|37592|37577|37587.5|37572.5|37596.5|37581.5|37583|37568|0
1703090400000|2023-12-20 16:40:00|37587|37572|37580.5|37565.5|37591|37576|37579|37564|0
1703090700000|2023-12-20 16:45:00|37580|37565|37577|37562|37588.5|37573.5|37575.5|37560.5|0
1703091000000|2023-12-20 16:50:00|37576.5|37561.5|37586|37571|37588|37573|37569.5|37554.5|0
1703091300000|2023-12-20 16:55:00|37586.5|37571.5|37588.5|37573.5|37590.5|37575.5|37582.5|37567.5|0
1703091600000|2023-12-20 17:00:00|37587.5|37572.5|37608|37593|37609|37594|37586|37571|0
1703091900000|2023-12-20 17:05:00|37608.5|37593.5|37610|37595|37613|37598|37603|37588|0
1703092200000|2023-12-20 17:10:00|37610.5|37595.5|37621.5|37606.5|37626.5|37611.5|37610|37595|0
1703092500000|2023-12-20 17:15:00|37621|37606|37629.5|37614.5|37631|37616|37618|37603|0
1703092800000|2023-12-20 17:20:00|37630|37615|37629|37614|37635.5|37620.5|37626|37611|0
1703093100000|2023-12-20 17:25:00|37629.5|37614.5|37636|37621|37638|37623|37629.5|37614.5|0
1703093400000|2023-12-20 17:30:00|37637|37622|37621|37606|37640|37625|37613.5|37598.5|0
1703093700000|2023-12-20 17:35:00|37619|37604|37621|37606|37624|37609|37607.5|37592.5|0
1703094000000|2023-12-20 17:40:00|37621.5|37606.5|37639|37624|37648|37633|37620.5|37605.5|0
1703094300000|2023-12-20 17:45:00|37639.5|37624.5|37634|37619|37644.5|37629.5|37630|37615|0
1703094600000|2023-12-20 17:50:00|37633|37618|37634.5|37619.5|37641.5|37626.5|37632.5|37617.5|0
1703094900000|2023-12-20 17:55:00|37634|37619|37641|37626|37650|37635|37634|37619|0
1703095200000|2023-12-20 18:00:00|37641.6|37626.6|37636.6|37621.6|37641.6|37626.6|37622.1|37607.1|0
1703095500000|2023-12-20 18:05:00|37635.6|37620.6|37625.6|37610.6|37636.1|37621.1|37625.6|37610.6|0
1703095800000|2023-12-20 18:10:00|37626.1|37611.1|37615.1|37600.1|37632.6|37617.6|37613.6|37598.6|0
1703096100000|2023-12-20 18:15:00|37615.6|37600.6|37616.6|37601.6|37622.6|37607.6|37608.6|37593.6|0
1703096400000|2023-12-20 18:20:00|37616.1|37601.1|37604.1|37589.1|37619.6|37604.6|37604.1|37589.1|0
1703096700000|2023-12-20 18:25:00|37604.6|37589.6|37609.6|37594.6|37610.6|37595.6|37600.6|37585.6|0
1703097000000|2023-12-20 18:30:00|37610.6|37595.6|37621.1|37606.1|37623.6|37608.6|37610.6|37595.6|0
1703097300000|2023-12-20 18:35:00|37620.6|37605.6|37603.6|37588.6|37621.1|37606.1|37600.6|37585.6|0
1703097600000|2023-12-20 18:40:00|37604.1|37589.1|37605.6|37590.6|37609.6|37594.6|37597.1|37582.1|0
1703097900000|2023-12-20 18:45:00|37604.6|37589.6|37608.1|37593.1|37609.6|37594.6|37598.6|37583.6|0
1703098200000|2023-12-20 18:50:00|37609.6|37594.6|37606.1|37591.1|37611.6|37596.6|37604.6|37589.6|0
1703098500000|2023-12-20 18:55:00|37606.6|37591.6|37589.1|37574.1|37606.6|37591.6|37589.1|37574.1|0
1703098800000|2023-12-20 19:00:00|37586.1|37571.1|37568.1|37553.1|37590.6|37575.6|37567.1|37552.1|0
1703099100000|2023-12-20 19:05:00|37569.6|37554.6|37573.6|37558.6|37580.1|37565.1|37569.6|37554.6|0
1703099400000|2023-12-20 19:10:00|37573.1|37558.1|37584.1|37569.1|37588.6|37573.6|37572.6|37557.6|0
1703099700000|2023-12-20 19:15:00|37585.1|37570.1|37591.6|37576.6|37593.6|37578.6|37580.6|37565.6|0
1703100000000|2023-12-20 19:20:00|37591.8|37576.8|37579.8|37564.8|37595.3|37580.3|37579.3|37564.3|0
1703100300000|2023-12-20 19:25:00|37580.8|37565.8|37571.8|37556.8|37581.8|37566.8|37565.8|37550.8|0
1703100600000|2023-12-20 19:30:00|37573.3|37558.3|37549.3|37534.3|37576.8|37561.8|37542.8|37527.8|0
1703100900000|2023-12-20 19:35:00|37549.8|37534.8|37497.8|37482.8|37557.8|37542.8|37489.3|37474.3|0
1703101200000|2023-12-20 19:40:00|37495.3|37480.3|37497.8|37482.8|37520.3|37505.3|37491.3|37476.3|0
1703101500000|2023-12-20 19:45:00|37498.3|37483.3|37469.8|37454.8|37516.8|37501.8|37465.3|37450.3|0
1703101800000|2023-12-20 19:50:00|37471.8|37456.8|37399.3|37384.3|37476.8|37461.8|37315.8|37300.8|0
1703102100000|2023-12-20 19:55:00|37401.3|37386.3|37314.3|37299.3|37407.8|37392.8|37313.8|37298.8|0
1703102400000|2023-12-20 20:00:00|37314.8|37299.8|37268.3|37253.3|37330.3|37315.3|37262.8|37247.8|0
1703102700000|2023-12-20 20:05:00|37268.8|37253.8|37248.3|37233.3|37275.8|37260.8|37207.8|37192.8|0
1703103000000|2023-12-20 20:10:00|37247.8|37232.8|37243.3|37228.3|37304.8|37289.8|37233.8|37218.8|0
1703103300000|2023-12-20 20:15:00|37251.3|37236.3|37310.3|37295.3|37329.3|37314.3|37251.3|37236.3|0
1703103600000|2023-12-20 20:20:00|37307.3|37292.3|37257.8|37242.8|37318.3|37303.3|37257.3|37242.3|0
1703103900000|2023-12-20 20:25:00|37254.3|37239.3|37203.8|37188.8|37270.8|37255.8|37199.8|37184.8|0
1703104200000|2023-12-20 20:30:00|37205.3|37190.3|37208.8|37193.8|37242.8|37227.8|37187.8|37172.8|0
1703104500000|2023-12-20 20:35:00|37205.8|37190.8|37183.8|37168.8|37207.8|37192.8|37177.8|37162.8|0
1703104800000|2023-12-20 20:40:00|37182.8|37167.8|37229.3|37214.3|37231.8|37216.8|37182.8|37167.8|0
1703105100000|2023-12-20 20:45:00|37228.3|37213.3|37235.4|37220.4|37236.9|37221.9|37204.9|37189.9|0
1703105400000|2023-12-20 20:50:00|37233.9|37218.9|37197.9|37182.9|37252.4|37237.4|37171.4|37156.4|0
1703105700000|2023-12-20 20:55:00|37189.9|37174.9|37097.4|37082.4|37189.9|37174.9|37077.9|37062.9|0
1703106000000|2023-12-20 21:00:00|37092.9|37077.9|37060.4|37045.4|37111.4|37096.4|37033.4|37018.4|0
1703106300000|2023-12-20 21:05:00|37058.4|37043.4|37051.4|37036.4|37081.4|37066.4|37049.9|37034.9|0
1703106600000|2023-12-20 21:10:00|37052.4|37037.4|37070.4|37055.4|37071.4|37056.4|37052.4|37037.4|0
1703106900000|2023-12-20 21:15:00|37068.4|37053.4|37085.4|37070.4|37085.4|37070.4|37068.4|37053.4|0
1703107200000|2023-12-20 21:20:00|37084.9|37069.9|37085.9|37070.9|37087.9|37072.9|37079.4|37064.4|0
1703107500000|2023-12-20 21:25:00|37086.4|37071.4|37094.4|37079.4|37101.9|37086.9|37086.4|37071.4|0
1703107800000|2023-12-20 21:30:00|37094.9|37079.9|37096.9|37081.9|37101.4|37086.4|37090.9|37075.9|0
1703108100000|2023-12-20 21:35:00|37096.4|37081.4|37085.9|37070.9|37101.9|37086.9|37085.9|37070.9|0
1703108400000|2023-12-20 21:40:00|37085.4|37070.4|37095.4|37080.4|37095.4|37080.4|37081.4|37066.4|0
1703108700000|2023-12-20 21:45:00|37096.9|37081.9|37098.9|37083.9|37104.9|37089.9|37094.4|37079.4|0
1703109000000|2023-12-20 21:50:00|37098.4|37083.4|37106.9|37091.9|37107.9|37092.9|37096.4|37081.4|0
1703109300000|2023-12-20 21:55:00|37107.4|37092.4|37117.8|37102.8|37119.9|37104.9|37098.4|37083.4|0
1703109600000|2023-12-20 22:00:00|37116.3|37101.3|37120.5|37105.5|37120.5|37105.5|37116.3|37101.3|0
1703109900000|2023-12-20 22:05:00|37121.1|37106.1|37124.3|37109.3|37127.8|37112.8|37121.1|37106.1|0
1703110200000|2023-12-20 22:10:00|37123|37108|37125.9|37110.9|37126|37111|37123|37108|0
1703110500000|2023-12-20 22:15:00|37126|37111|37122.3|37107.3|37126.7|37111.7|37121.2|37106.2|0
1703110800000|2023-12-20 22:20:00|37122.1|37107.1|37128.6|37113.6|37129.4|37114.4|37121.1|37106.1|0
1703111100000|2023-12-20 22:25:00|37130.7|37115.7|37129.6|37114.6|37130.9|37115.9|37126.7|37111.7|0
1703111400000|2023-12-20 22:30:00|37130|37115|37131.1|37116.1|37132.7|37117.7|37129.9|37114.9|0
1703111700000|2023-12-20 22:35:00|37131|37116|37125.5|37110.5|37131|37116|37124.3|37109.3|0
1703112000000|2023-12-20 22:40:00|37125.2|37110.2|37122.2|37107.2|37126|37111|37121.6|37106.6|0
1703112300000|2023-12-20 22:45:00|37120.5|37105.5|37120.8|37105.8|37122.3|37107.3|37120.4|37105.4|0
1703112600000|2023-12-20 22:50:00|37120.2|37105.2|37118.9|37103.9|37120.8|37105.8|37115.7|37100.7|0
1703112900000|2023-12-20 22:55:00|37118.2|37103.2|37119.2|37104.2|37119.2|37104.2|37106.8|37091.8|0
1703113200000|2023-12-20 23:00:00|37120.8|37105.8|37133.8|37118.8|37143.3|37128.3|37120.8|37105.8|0
1703113500000|2023-12-20 23:05:00|37132.8|37117.8|37134.8|37119.8|37138.3|37123.3|37132.3|37117.3|0
1703113800000|2023-12-20 23:10:00|37133.8|37118.8|37138.3|37123.3|37142.3|37127.3|37132.8|37117.8|0
1703114100000|2023-12-20 23:15:00|37137.8|37122.8|37144.8|37129.8|37145.8|37130.8|37137.3|37122.3|0
1703114400000|2023-12-20 23:20:00|37144.3|37129.3|37144.3|37129.3|37147.8|37132.8|37142.3|37127.3|0
1703114700000|2023-12-20 23:25:00|37145.8|37130.8|37149.8|37134.8|37151.8|37136.8|37145.3|37130.3|0
1703115000000|2023-12-20 23:30:00|37150.8|37135.8|37148.3|37133.3|37152.3|37137.3|37144.8|37129.8|0
1703115300000|2023-12-20 23:35:00|37148.8|37133.8|37150.8|37135.8|37152.8|37137.8|37147.8|37132.8|0
1703115600000|2023-12-20 23:40:00|37151.3|37136.3|37160.8|37145.8|37161.8|37146.8|37150.8|37135.8|0
1703115900000|2023-12-20 23:45:00|37161.3|37146.3|37165.8|37150.8|37169.3|37154.3|37160.8|37145.8|0
1703116200000|2023-12-20 23:50:00|37165.3|37150.3|37167.8|37152.8|37168.3|37153.3|37162.3|37147.3|0
1703116500000|2023-12-20 23:55:00|37167.3|37152.3|37173.8|37158.8|37177.3|37162.3|37166.8|37151.8|0
1703116800000|2023-12-21 00:00:00|37173.3|37158.3|37167.8|37152.8|37175.3|37160.3|37165.8|37150.8|0
1703117100000|2023-12-21 00:05:00|37167.3|37152.3|37161.3|37146.3|37168.8|37153.8|37160.3|37145.3|0
1703117400000|2023-12-21 00:10:00|37161.8|37146.8|37165.8|37150.8|37167.3|37152.3|37157.3|37142.3|0
1703117700000|2023-12-21 00:15:00|37166.3|37151.3|37162.8|37147.8|37166.8|37151.8|37160.3|37145.3|0
1703118000000|2023-12-21 00:20:00|37162.3|37147.3|37156.8|37141.8|37163.3|37148.3|37156.8|37141.8|0
1703118300000|2023-12-21 00:25:00|37156.3|37141.3|37151.3|37136.3|37156.3|37141.3|37150.3|37135.3|0
1703118600000|2023-12-21 00:30:00|37151.8|37136.8|37163.3|37148.3|37163.8|37148.8|37150.3|37135.3|0
1703118900000|2023-12-21 00:35:00|37162.3|37147.3|37164.3|37149.3|37167.3|37152.3|37159.3|37144.3|0
1703119200000|2023-12-21 00:40:00|37163.8|37148.8|37147.3|37132.3|37164.8|37149.8|37146.8|37131.8|0
1703119500000|2023-12-21 00:45:00|37146.8|37131.8|37146.8|37131.8|37151.8|37136.8|37146.3|37131.3|0
1703119800000|2023-12-21 00:50:00|37146.3|37131.3|37143.8|37128.8|37147.3|37132.3|37142.8|37127.8|0
1703120100000|2023-12-21 00:55:00|37143.3|37128.3|37148.8|37133.8|37149.3|37134.3|37142.8|37127.8|0
1703120400000|2023-12-21 01:00:00|37148.3|37133.3|37144.8|37129.8|37149.3|37134.3|37142.8|37127.8|0
1703120700000|2023-12-21 01:05:00|37145.3|37130.3|37150.3|37135.3|37155.8|37140.8|37144.3|37129.3|0
1703121000000|2023-12-21 01:10:00|37149.8|37134.8|37145.3|37130.3|37150.8|37135.8|37142.8|37127.8|0
1703121300000|2023-12-21 01:15:00|37145.8|37130.8|37148.3|37133.3|37152.8|37137.8|37145.3|37130.3|0
1703121600000|2023-12-21 01:20:00|37147.8|37132.8|37156.8|37141.8|37157.3|37142.3|37147.3|37132.3|0
1703121900000|2023-12-21 01:25:00|37157.3|37142.3|37148.8|37133.8|37157.3|37142.3|37148.3|37133.3|0
1703122200000|2023-12-21 01:30:00|37148.3|37133.3|37155|37140|37155|37140|37145.3|37130.3|0
1703122500000|2023-12-21 01:35:00|37154.5|37139.5|37159.5|37144.5|37160|37145|37149|37134|0
1703122800000|2023-12-21 01:40:00|37159|37144|37167.1|37152.1|37170.1|37155.1|37157|37142|0
1703123100000|2023-12-21 01:45:00|37166.6|37151.6|37158.3|37143.3|37167.1|37152.1|37157.3|37142.3|0
1703123400000|2023-12-21 01:50:00|37158.8|37143.8|37157.8|37142.8|37159.3|37144.3|37155.3|37140.3|0
1703123700000|2023-12-21 01:55:00|37158.3|37143.3|37163.3|37148.3|37164.3|37149.3|37158.3|37143.3|0
1703124000000|2023-12-21 02:00:00|37162.3|37147.3|37157.8|37142.8|37167.8|37152.8|37157.3|37142.3|0
1703124300000|2023-12-21 02:05:00|37157.3|37142.3|37163.8|37148.8|37165.3|37150.3|37157.3|37142.3|0
1703124600000|2023-12-21 02:10:00|37163.3|37148.3|37157.8|37142.8|37164.3|37149.3|37153.3|37138.3|0
1703124900000|2023-12-21 02:15:00|37158.3|37143.3|37166.8|37151.8|37166.8|37151.8|37157.3|37142.3|0
1703125200000|2023-12-21 02:20:00|37166.3|37151.3|37168.8|37153.8|37169.3|37154.3|37165.3|37150.3|0
1703125500000|2023-12-21 02:25:00|37168.3|37153.3|37172.3|37157.3|37172.3|37157.3|37167.3|37152.3|0
1703125800000|2023-12-21 02:30:00|37171.8|37156.8|37173.3|37158.3|37174.8|37159.8|37169.3|37154.3|0
1703126100000|2023-12-21 02:35:00|37172.8|37157.8|37166.3|37151.3|37174.3|37159.3|37164.8|37149.8|0
1703126400000|2023-12-21 02:40:00|37165.8|37150.8|37165.8|37150.8|37166.8|37151.8|37159.3|37144.3|0
1703126700000|2023-12-21 02:45:00|37166.3|37151.3|37168.8|37153.8|37169.3|37154.3|37166.3|37151.3|0
1703127000000|2023-12-21 02:50:00|37168.3|37153.3|37165.8|37150.8|37168.3|37153.3|37162.3|37147.3|0
1703127300000|2023-12-21 02:55:00|37165.3|37150.3|37170.8|37155.8|37170.8|37155.8|37165.3|37150.3|0
1703127600000|2023-12-21 03:00:00|37170.3|37155.3|37168.8|37153.8|37171.3|37156.3|37166.8|37151.8|0
1703127900000|2023-12-21 03:05:00|37168.3|37153.3|37165.3|37150.3|37169.3|37154.3|37164.8|37149.8|0
1703128200000|2023-12-21 03:10:00|37164.8|37149.8|37164.8|37149.8|37166.3|37151.3|37163.8|37148.8|0
1703128500000|2023-12-21 03:15:00|37165.3|37150.3|37162.8|37147.8|37165.3|37150.3|37162.3|37147.3|0
1703128800000|2023-12-21 03:20:00|37163.3|37148.3|37167.8|37152.8|37168.3|37153.3|37163.3|37148.3|0
1703129100000|2023-12-21 03:25:00|37168.3|37153.3|37168.3|37153.3|37169.3|37154.3|37167.3|37152.3|0
1703129400000|2023-12-21 03:30:00|37167.8|37152.8|37168.8|37153.8|37169.3|37154.3|37166.8|37151.8|0
1703129700000|2023-12-21 03:35:00|37169.3|37154.3|37170.3|37155.3|37172.3|37157.3|37167.3|37152.3|0
1703130000000|2023-12-21 03:40:00|37170.8|37155.8|37170.3|37155.3|37171.8|37156.8|37169.3|37154.3|0
1703130300000|2023-12-21 03:45:00|37169.3|37154.3|37163.3|37148.3|37169.3|37154.3|37163.3|37148.3|0
1703130600000|2023-12-21 03:50:00|37163.8|37148.8|37168.8|37153.8|37170.3|37155.3|37163.8|37148.8|0
1703130900000|2023-12-21 03:55:00|37168.3|37153.3|37165.8|37150.8|37170.3|37155.3|37165.8|37150.8|0
1703131200000|2023-12-21 04:00:00|37166.8|37151.8|37162.3|37147.3|37167.3|37152.3|37161.8|37146.8|0
1703131500000|2023-12-21 04:05:00|37162.8|37147.8|37174.8|37159.8|37175.3|37160.3|37162.3|37147.3|0
1703131800000|2023-12-21 04:10:00|37174.3|37159.3|37181.8|37166.8|37182.3|37167.3|37173.8|37158.8|0
1703132100000|2023-12-21 04:15:00|37180.8|37165.8|37178.3|37163.3|37183.3|37168.3|37177.3|37162.3|0
1703132400000|2023-12-21 04:20:00|37177.8|37162.8|37182.8|37167.8|37183.8|37168.8|37177.8|37162.8|0
1703132700000|2023-12-21 04:25:00|37182.3|37167.3|37187.3|37172.3|37189.3|37174.3|37181.3|37166.3|0
1703133000000|2023-12-21 04:30:00|37186.8|37171.8|37187.8|37172.8|37188.3|37173.3|37183.3|37168.3|0
1703133300000|2023-12-21 04:35:00|37188.3|37173.3|37188.3|37173.3|37189.8|37174.8|37186.8|37171.8|0
1703133600000|2023-12-21 04:40:00|37187.8|37172.8|37191.3|37176.3|37193.8|37178.8|37187.3|37172.3|0
1703133900000|2023-12-21 04:45:00|37190.8|37175.8|37194.8|37179.8|37195.3|37180.3|37190.3|37175.3|0
1703134200000|2023-12-21 04:50:00|37195.3|37180.3|37194.3|37179.3|37195.3|37180.3|37189.8|37174.8|0
1703134500000|2023-12-21 04:55:00|37193.3|37178.3|37195.3|37180.3|37196.3|37181.3|37193.3|37178.3|0
1703134800000|2023-12-21 05:00:00|37194.8|37179.8|37196.3|37181.3|37196.3|37181.3|37190.3|37175.3|0
1703135100000|2023-12-21 05:05:00|37196.8|37181.8|37191.8|37176.8|37196.8|37181.8|37191.3|37176.3|0
1703135400000|2023-12-21 05:10:00|37192.3|37177.3|37193.8|37178.8|37194.3|37179.3|37190.8|37175.8|0
1703135700000|2023-12-21 05:15:00|37193.3|37178.3|37195.8|37180.8|37196.3|37181.3|37191.8|37176.8|0
1703136000000|2023-12-21 05:20:00|37196.3|37181.3|37201.8|37186.8|37204.3|37189.3|37195.8|37180.8|0
1703136300000|2023-12-21 05:25:00|37202.3|37187.3|37202.3|37187.3|37203.8|37188.8|37198.8|37183.8|0
1703136600000|2023-12-21 05:30:00|37203.3|37188.3|37212.3|37197.3|37212.3|37197.3|37203.3|37188.3|0
1703136900000|2023-12-21 05:35:00|37211.3|37196.3|37213.3|37198.3|37213.3|37198.3|37209.3|37194.3|0
1703137200000|2023-12-21 05:40:00|37213.8|37198.8|37215.3|37200.3|37217.3|37202.3|37210.8|37195.8|0
1703137500000|2023-12-21 05:45:00|37215.8|37200.8|37214.3|37199.3|37216.3|37201.3|37213.3|37198.3|0
1703137800000|2023-12-21 05:50:00|37213.8|37198.8|37217.3|37202.3|37219.3|37204.3|37213.8|37198.8|0
1703138100000|2023-12-21 05:55:00|37216.8|37201.8|37218.3|37203.3|37221.3|37206.3|37216.3|37201.3|0
1703138400000|2023-12-21 06:00:00|37219.8|37204.8|37221.3|37206.3|37221.8|37206.8|37215.3|37200.3|0
1703138700000|2023-12-21 06:05:00|37220.8|37205.8|37222.8|37207.8|37225.3|37210.3|37219.8|37204.8|0
1703139000000|2023-12-21 06:10:00|37222.3|37207.3|37220.8|37205.8|37225.3|37210.3|37217.8|37202.8|0
1703139300000|2023-12-21 06:15:00|37221.3|37206.3|37227.8|37212.8|37227.8|37212.8|37220.3|37205.3|0
1703139600000|2023-12-21 06:20:00|37227.3|37212.3|37228.8|37213.8|37230.3|37215.3|37225.8|37210.8|0
1703139900000|2023-12-21 06:25:00|37229.3|37214.3|37229.3|37214.3|37232.3|37217.3|37228.8|37213.8|0
1703140200000|2023-12-21 06:30:00|37229.8|37214.8|37228.3|37213.3|37231.3|37216.3|37226.3|37211.3|0
1703140500000|2023-12-21 06:35:00|37227.8|37212.8|37224.3|37209.3|37227.8|37212.8|37222.3|37207.3|0
1703140800000|2023-12-21 06:40:00|37224.8|37209.8|37218.3|37203.3|37224.8|37209.8|37212.3|37197.3|0
1703141100000|2023-12-21 06:45:00|37217.8|37202.8|37226.8|37211.8|37228.3|37213.3|37216.3|37201.3|0
1703141400000|2023-12-21 06:50:00|37226.3|37211.3|37227.8|37212.8|37231.3|37216.3|37223.3|37208.3|0
1703141700000|2023-12-21 06:55:00|37227.3|37212.3|37229.3|37214.3|37229.8|37214.8|37225.3|37210.3|0
1703142000000|2023-12-21 07:00:00|37228.3|37213.3|37232.3|37217.3|37232.3|37217.3|37225.3|37210.3|0
1703142300000|2023-12-21 07:05:00|37231.8|37216.8|37226.3|37211.3|37232.3|37217.3|37224.3|37209.3|0
1703142600000|2023-12-21 07:10:00|37226.8|37211.8|37231.3|37216.3|37231.3|37216.3|37225.8|37210.8|0
1703142900000|2023-12-21 07:15:00|37229.8|37214.8|37239.8|37224.8|37240.8|37225.8|37229.8|37214.8|0
1703143200000|2023-12-21 07:20:00|37240.3|37225.3|37243.3|37228.3|37245.3|37230.3|37238.3|37223.3|0
1703143500000|2023-12-21 07:25:00|37243.8|37228.8|37242.3|37227.3|37246.3|37231.3|37241.3|37226.3|0
1703143800000|2023-12-21 07:30:00|37242.8|37227.8|37248.8|37233.8|37249.8|37234.8|37239.3|37224.3|0
1703144100000|2023-12-21 07:35:00|37249.3|37234.3|37244.3|37229.3|37250.3|37235.3|37243.8|37228.8|0
1703144400000|2023-12-21 07:40:00|37244.8|37229.8|37249.8|37234.8|37249.8|37234.8|37241.8|37226.8|0
1703144700000|2023-12-21 07:45:00|37249.3|37234.3|37245.3|37230.3|37251.8|37236.8|37243.3|37228.3|0
1703145000000|2023-12-21 07:50:00|37244.8|37229.8|37244.8|37229.8|37247.8|37232.8|37243.8|37228.8|0
1703145300000|2023-12-21 07:55:00|37244.3|37229.3|37239.8|37224.8|37251.8|37236.8|37239.8|37224.8|0
1703145600000|2023-12-21 08:00:00|37240.8|37225.8|37247.3|37232.3|37255.8|37240.8|37240.8|37225.8|0
1703145900000|2023-12-21 08:05:00|37247.8|37232.8|37245.3|37230.3|37254.8|37239.8|37241.8|37226.8|0
1703146200000|2023-12-21 08:10:00|37244.8|37229.8|37255.3|37240.3|37259.3|37244.3|37244.8|37229.8|0
1703146500000|2023-12-21 08:15:00|37255.8|37240.8|37255.3|37240.3|37258.3|37243.3|37250.8|37235.8|0
1703146800000|2023-12-21 08:20:00|37254.3|37239.3|37263.8|37248.8|37263.8|37248.8|37252.3|37237.3|0
1703147100000|2023-12-21 08:25:00|37262.8|37247.8|37249.3|37234.3|37262.8|37247.8|37242.3|37227.3|0
1703147400000|2023-12-21 08:30:00|37248.3|37233.3|37229.8|37214.8|37248.8|37233.8|37224.3|37209.3|0
1703147700000|2023-12-21 08:35:00|37231.3|37216.3|37252.8|37237.8|37253.3|37238.3|37230.8|37215.8|0
1703148000000|2023-12-21 08:40:00|37253.3|37238.3|37260.3|37245.3|37261.3|37246.3|37252.3|37237.3|0
1703148300000|2023-12-21 08:45:00|37259.8|37244.8|37255.3|37240.3|37259.8|37244.8|37249.3|37234.3|0
1703148600000|2023-12-21 08:50:00|37255.8|37240.8|37255.8|37240.8|37256.8|37241.8|37246.8|37231.8|0
1703148900000|2023-12-21 08:55:00|37255.3|37240.3|37255.3|37240.3|37259.3|37244.3|37252.3|37237.3|0
1703149200000|2023-12-21 09:00:00|37256.3|37241.3|37269.3|37254.3|37273.3|37258.3|37255.3|37240.3|0
1703149500000|2023-12-21 09:05:00|37268.8|37253.8|37266.8|37251.8|37274.3|37259.3|37266.8|37251.8|0
1703149800000|2023-12-21 09:10:00|37267.3|37252.3|37278.8|37263.8|37281.8|37266.8|37265.8|37250.8|0
1703150100000|2023-12-21 09:15:00|37279.3|37264.3|37287.8|37272.8|37287.8|37272.8|37275.8|37260.8|0
1703150400000|2023-12-21 09:20:00|37287.3|37272.3|37287.8|37272.8|37288.3|37273.3|37280.3|37265.3|0
1703150700000|2023-12-21 09:25:00|37287.3|37272.3|37290.8|37275.8|37294.8|37279.8|37286.8|37271.8|0
1703151000000|2023-12-21 09:30:00|37291.3|37276.3|37289.8|37274.8|37293.8|37278.8|37284.8|37269.8|0
1703151300000|2023-12-21 09:35:00|37290.3|37275.3|37286.8|37271.8|37294.3|37279.3|37286.3|37271.3|0
1703151600000|2023-12-21 09:40:00|37287.3|37272.3|37290.8|37275.8|37291.8|37276.8|37284.3|37269.3|0
1703151900000|2023-12-21 09:45:00|37290.3|37275.3|37292.3|37277.3|37298.8|37283.8|37289.3|37274.3|0
1703152200000|2023-12-21 09:50:00|37292.8|37277.8|37284.8|37269.8|37294.3|37279.3|37284.3|37269.3|0
1703152500000|2023-12-21 09:55:00|37284.3|37269.3|37280.8|37265.8|37284.8|37269.8|37280.3|37265.3|0
1703152800000|2023-12-21 10:00:00|37280.3|37265.3|37267.3|37252.3|37282.3|37267.3|37266.8|37251.8|0
1703153100000|2023-12-21 10:05:00|37266.8|37251.8|37270.3|37255.3|37272.3|37257.3|37257.3|37242.3|0
1703153400000|2023-12-21 10:10:00|37269.8|37254.8|37270.8|37255.8|37276.3|37261.3|37268.3|37253.3|0
1703153700000|2023-12-21 10:15:00|37270.3|37255.3|37263.3|37248.3|37270.8|37255.8|37262.8|37247.8|0
1703154000000|2023-12-21 10:20:00|37263.8|37248.8|37260.8|37245.8|37265.8|37250.8|37255.3|37240.3|0
1703154300000|2023-12-21 10:25:00|37261.3|37246.3|37255.3|37240.3|37262.8|37247.8|37252.8|37237.8|0
1703154600000|2023-12-21 10:30:00|37255.8|37240.8|37260.8|37245.8|37263.8|37248.8|37254.3|37239.3|0
1703154900000|2023-12-21 10:35:00|37260.3|37245.3|37248.8|37233.8|37260.8|37245.8|37246.8|37231.8|0
1703155200000|2023-12-21 10:40:00|37249.3|37234.3|37246.8|37231.8|37251.3|37236.3|37241.3|37226.3|0
1703155500000|2023-12-21 10:45:00|37246.3|37231.3|37247.8|37232.8|37252.3|37237.3|37244.3|37229.3|0
1703155800000|2023-12-21 10:50:00|37247.3|37232.3|37254.8|37239.8|37256.8|37241.8|37245.8|37230.8|0
1703156100000|2023-12-21 10:55:00|37255.3|37240.3|37249.8|37234.8|37257.8|37242.8|37247.3|37232.3|0
1703156400000|2023-12-21 11:00:00|37250.3|37235.3|37259.8|37244.8|37260.8|37245.8|37249.8|37234.8|0
1703156700000|2023-12-21 11:05:00|37260.3|37245.3|37266.3|37251.3|37272.8|37257.8|37260.3|37245.3|0
1703157000000|2023-12-21 11:10:00|37266.8|37251.8|37273.8|37258.8|37274.8|37259.8|37266.8|37251.8|0
1703157300000|2023-12-21 11:15:00|37273.3|37258.3|37273.3|37258.3|37277.3|37262.3|37271.8|37256.8|0
1703157600000|2023-12-21 11:20:00|37273.8|37258.8|37260.8|37245.8|37274.3|37259.3|37260.8|37245.8|0
1703157900000|2023-12-21 11:25:00|37260.3|37245.3|37265.8|37250.8|37268.3|37253.3|37259.3|37244.3|0
1703158200000|2023-12-21 11:30:00|37266.3|37251.3|37252.3|37237.3|37268.8|37253.8|37252.3|37237.3|0
1703158500000|2023-12-21 11:35:00|37252.8|37237.8|37251.8|37236.8|37256.3|37241.3|37249.8|37234.8|0
1703158800000|2023-12-21 11:40:00|37250.3|37235.3|37257.3|37242.3|37260.3|37245.3|37250.3|37235.3|0
1703159100000|2023-12-21 11:45:00|37256.8|37241.8|37254.3|37239.3|37258.8|37243.8|37253.8|37238.8|0
1703159400000|2023-12-21 11:50:00|37254.8|37239.8|37257.8|37242.8|37259.3|37244.3|37247.8|37232.8|0
1703159700000|2023-12-21 11:55:00|37257.3|37242.3|37253.3|37238.3|37257.8|37242.8|37252.3|37237.3|0
1703160000000|2023-12-21 12:00:00|37252.8|37237.8|37243.8|37228.8|37261.3|37246.3|37240.8|37225.8|0
1703160300000|2023-12-21 12:05:00|37244.3|37229.3|37248.8|37233.8|37251.8|37236.8|37237.8|37222.8|0
1703160600000|2023-12-21 12:10:00|37248.3|37233.3|37252.8|37237.8|37254.3|37239.3|37247.3|37232.3|0
1703160900000|2023-12-21 12:15:00|37252.3|37237.3|37261.3|37246.3|37264.3|37249.3|37251.3|37236.3|0
1703161200000|2023-12-21 12:20:00|37261.8|37246.8|37267.3|37252.3|37269.3|37254.3|37261.3|37246.3|0
1703161500000|2023-12-21 12:25:00|37268.3|37253.3|37267.3|37252.3|37268.3|37253.3|37263.3|37248.3|0
1703161800000|2023-12-21 12:30:00|37266.8|37251.8|37256.8|37241.8|37266.8|37251.8|37251.3|37236.3|0
1703162100000|2023-12-21 12:35:00|37256.3|37241.3|37260.3|37245.3|37264.3|37249.3|37256.3|37241.3|0
1703162400000|2023-12-21 12:40:00|37260.8|37245.8|37259.3|37244.3|37264.3|37249.3|37253.3|37238.3|0
1703162700000|2023-12-21 12:45:00|37259.8|37244.8|37258.3|37243.3|37265.8|37250.8|37255.3|37240.3|0
1703163000000|2023-12-21 12:50:00|37257.8|37242.8|37254.3|37239.3|37261.8|37246.8|37251.8|37236.8|0
1703163300000|2023-12-21 12:55:00|37253.8|37238.8|37253.8|37238.8|37256.3|37241.3|37251.3|37236.3|0
1703163600000|2023-12-21 13:00:00|37252.8|37237.8|37243.3|37228.3|37254.3|37239.3|37241.3|37226.3|0
1703163900000|2023-12-21 13:05:00|37243.8|37228.8|37259.3|37244.3|37259.8|37244.8|37241.8|37226.8|0
1703164200000|2023-12-21 13:10:00|37259.8|37244.8|37265.3|37250.3|37265.3|37250.3|37257.8|37242.8|0
1703164500000|2023-12-21 13:15:00|37265.8|37250.8|37269.8|37254.8|37269.8|37254.8|37262.8|37247.8|0
1703164800000|2023-12-21 13:20:00|37270.3|37255.3|37259.8|37244.8|37271.3|37256.3|37257.8|37242.8|0
1703165100000|2023-12-21 13:25:00|37259.3|37244.3|37256.3|37241.3|37259.3|37244.3|37250.3|37235.3|0
1703165400000|2023-12-21 13:30:00|37250.8|37235.8|37305.3|37290.3|37306.3|37291.3|37247.3|37232.3|0
1703165700000|2023-12-21 13:35:00|37304.8|37289.8|37330.8|37315.8|37340.8|37325.8|37301.8|37286.8|0
1703166000000|2023-12-21 13:40:00|37331.3|37316.3|37360.8|37345.8|37392.8|37377.8|37330.8|37315.8|0
1703166300000|2023-12-21 13:45:00|37361.8|37346.8|37353.3|37338.3|37366.8|37351.8|37342.3|37327.3|0
1703166600000|2023-12-21 13:50:00|37352.8|37337.8|37338.8|37323.8|37353.3|37338.3|37323.8|37308.8|0
1703166900000|2023-12-21 13:55:00|37339.8|37324.8|37335.3|37320.3|37351.8|37336.8|37324.8|37309.8|0
1703167200000|2023-12-21 14:00:00|37335.8|37320.8|37321.8|37306.8|37338.3|37323.3|37312.8|37297.8|0
1703167500000|2023-12-21 14:05:00|37321.3|37306.3|37318.8|37303.8|37326.3|37311.3|37308.8|37293.8|0
1703167800000|2023-12-21 14:10:00|37320.3|37305.3|37316.8|37301.8|37325.8|37310.8|37314.3|37299.3|0
1703168100000|2023-12-21 14:15:00|37316.3|37301.3|37320.8|37305.8|37327.3|37312.3|37313.8|37298.8|0
1703168400000|2023-12-21 14:20:00|37321.3|37306.3|37313.3|37298.3|37325.8|37310.8|37312.8|37297.8|0
1703168700000|2023-12-21 14:25:00|37309.8|37294.8|37303.8|37288.8|37320.3|37305.3|37289.8|37274.8|0
1703169000000|2023-12-21 14:30:00|37297.8|37282.8|37359.2|37344.2|37378.3|37363.3|37284.8|37269.8|0
1703169300000|2023-12-21 14:35:00|37358.7|37343.7|37401.7|37386.7|37408.7|37393.7|37333.2|37318.2|0
1703169600000|2023-12-21 14:40:00|37402.2|37387.2|37377.2|37362.2|37405.2|37390.2|37342.7|37327.7|0
1703169900000|2023-12-21 14:45:00|37378.2|37363.2|37375.9|37360.9|37411.4|37396.4|37358.7|37343.7|0
1703170200000|2023-12-21 14:50:00|37374.5|37359.5|37345.5|37330.5|37377|37362|37345|37330|0
1703170500000|2023-12-21 14:55:00|37344|37329|37327|37312|37362.5|37347.5|37323|37308|0
1703170800000|2023-12-21 15:00:00|37324.5|37309.5|37303|37288|37346.5|37331.5|37298|37283|0
1703171100000|2023-12-21 15:05:00|37300|37285|37274.5|37259.5|37300|37285|37270|37255|0
1703171400000|2023-12-21 15:10:00|37278|37263|37319|37304|37330.5|37315.5|37261|37246|0
1703171700000|2023-12-21 15:15:00|37319.5|37304.5|37340.5|37325.5|37349.5|37334.5|37291.5|37276.5|0
1703172000000|2023-12-21 15:20:00|37340.9|37325.9|37396.9|37381.9|37399.9|37384.9|37336.4|37321.4|0
1703172300000|2023-12-21 15:25:00|37395.9|37380.9|37306.9|37291.9|37397.9|37382.9|37288.4|37273.4|0
1703172600000|2023-12-21 15:30:00|37314.4|37299.4|37335.9|37320.9|37335.9|37320.9|37304.9|37289.9|0
1703172900000|2023-12-21 15:35:00|37332.9|37317.9|37315.9|37300.9|37338.9|37323.9|37310.9|37295.9|0
1703173200000|2023-12-21 15:40:00|37315.4|37300.4|37323.9|37308.9|37334.9|37319.9|37297.4|37282.4|0
1703173500000|2023-12-21 15:45:00|37320.4|37305.4|37320.9|37305.9|37345.4|37330.4|37313.9|37298.9|0
1703173800000|2023-12-21 15:50:00|37320.4|37305.4|37306.4|37291.4|37320.9|37305.9|37281.4|37266.4|0
1703174100000|2023-12-21 15:55:00|37304.9|37289.9|37314.4|37299.4|37314.4|37299.4|37284.4|37269.4|0
1703174400000|2023-12-21 16:00:00|37313.4|37298.4|37328.4|37313.4|37342.4|37327.4|37300.4|37285.4|0
1703174700000|2023-12-21 16:05:00|37327.4|37312.4|37294.4|37279.4|37331.4|37316.4|37284.9|37269.9|0
1703175000000|2023-12-21 16:10:00|37296.9|37281.9|37302.4|37287.4|37309.4|37294.4|37279.4|37264.4|0
1703175300000|2023-12-21 16:15:00|37299.9|37284.9|37289.4|37274.4|37309.9|37294.9|37270.9|37255.9|0
1703175600000|2023-12-21 16:20:00|37291.4|37276.4|37320.9|37305.9|37323.4|37308.4|37287.9|37272.9|0
1703175900000|2023-12-21 16:25:00|37320.4|37305.4|37330.9|37315.9|37333.9|37318.9|37302.4|37287.4|0
1703176200000|2023-12-21 16:30:00|37331.9|37316.9|37305|37290|37338.5|37323.5|37303|37288|0
1703176500000|2023-12-21 16:35:00|37307|37292|37316.5|37301.5|37337|37322|37302.5|37287.5|0
1703176800000|2023-12-21 16:40:00|37316.1|37301.1|37301.1|37286.1|37318.1|37303.1|37296.1|37281.1|0
1703177100000|2023-12-21 16:45:00|37300.1|37285.1|37307.1|37292.1|37314.6|37299.6|37292.1|37277.1|0
1703177400000|2023-12-21 16:50:00|37305.1|37290.1|37277.1|37262.1|37305.1|37290.1|37275.6|37260.6|0
1703177700000|2023-12-21 16:55:00|37276.6|37261.6|37238.6|37223.6|37278.1|37263.1|37236.1|37221.1|0
1703178000000|2023-12-21 17:00:00|37238.1|37223.1|37173.1|37158.1|37238.1|37223.1|37173.1|37158.1|0
1703178300000|2023-12-21 17:05:00|37182.1|37167.1|37171.1|37156.1|37208.1|37193.1|37167.6|37152.6|0
1703178600000|2023-12-21 17:10:00|37172.6|37157.6|37173.1|37158.1|37191.1|37176.1|37165.1|37150.1|0
1703178900000|2023-12-21 17:15:00|37175.6|37160.6|37189.1|37174.1|37196.6|37181.6|37170.1|37155.1|0
1703179200000|2023-12-21 17:20:00|37189.6|37174.6|37190.1|37175.1|37193.1|37178.1|37170.1|37155.1|0
1703179500000|2023-12-21 17:25:00|37190.6|37175.6|37181.1|37166.1|37191.6|37176.6|37171.1|37156.1|0
1703179800000|2023-12-21 17:30:00|37185.1|37170.1|37184.1|37169.1|37227.1|37212.1|37177.6|37162.6|0
1703180100000|2023-12-21 17:35:00|37186.1|37171.1|37198.1|37183.1|37206.1|37191.1|37173.1|37158.1|0
1703180400000|2023-12-21 17:40:00|37197.1|37182.1|37208.6|37193.6|37232.1|37217.1|37192.1|37177.1|0
1703180700000|2023-12-21 17:45:00|37207.1|37192.1|37212.1|37197.1|37224.1|37209.1|37204.1|37189.1|0
1703181000000|2023-12-21 17:50:00|37210.1|37195.1|37177.6|37162.6|37222.1|37207.1|37173.1|37158.1|0
1703181300000|2023-12-21 17:55:00|37176.1|37161.1|37180.6|37165.6|37188.1|37173.1|37170.1|37155.1|0
1703181600000|2023-12-21 18:00:00|37181.1|37166.1|37215.6|37200.6|37222.6|37207.6|37181.1|37166.1|0
1703181900000|2023-12-21 18:05:00|37214.6|37199.6|37200.1|37185.1|37219.1|37204.1|37183.1|37168.1|0
1703182200000|2023-12-21 18:10:00|37198.6|37183.6|37187.2|37172.2|37217.1|37202.1|37181.6|37166.6|0
1703182500000|2023-12-21 18:15:00|37185.7|37170.7|37129.7|37114.7|37190.7|37175.7|37129.7|37114.7|0
1703182800000|2023-12-21 18:20:00|37132.7|37117.7|37214.2|37199.2|37232.2|37217.2|37130.7|37115.7|0
1703183100000|2023-12-21 18:25:00|37216.7|37201.7|37231.7|37216.7|37234.7|37219.7|37197.2|37182.2|0
1703183400000|2023-12-21 18:30:00|37237.2|37222.2|37218.7|37203.7|37255.7|37240.7|37217.2|37202.2|0
1703183700000|2023-12-21 18:35:00|37217.2|37202.2|37217.7|37202.7|37233.2|37218.2|37208.7|37193.7|0
1703184000000|2023-12-21 18:40:00|37217.2|37202.2|37212.2|37197.2|37225.7|37210.7|37205.7|37190.7|0
1703184300000|2023-12-21 18:45:00|37216.7|37201.7|37226.2|37211.2|37238.7|37223.7|37210.7|37195.7|0
1703184600000|2023-12-21 18:50:00|37227.7|37212.7|37237.7|37222.7|37248.7|37233.7|37219.2|37204.2|0
1703184900000|2023-12-21 18:55:00|37235.7|37220.7|37252.2|37237.2|37257.2|37242.2|37235.7|37220.7|0
1703185200000|2023-12-21 19:00:00|37248.7|37233.7|37253.7|37238.7|37261.7|37246.7|37240.7|37225.7|0
1703185500000|2023-12-21 19:05:00|37254.7|37239.7|37234.2|37219.2|37256.7|37241.7|37231.2|37216.2|0
1703185800000|2023-12-21 19:10:00|37235.2|37220.2|37220.7|37205.7|37251.2|37236.2|37219.7|37204.7|0
1703186100000|2023-12-21 19:15:00|37220.2|37205.2|37265.2|37250.2|37267.7|37252.7|37218.7|37203.7|0
1703186400000|2023-12-21 19:20:00|37264.7|37249.7|37239.7|37224.7|37267.7|37252.7|37235.2|37220.2|0
1703186700000|2023-12-21 19:25:00|37237.2|37222.2|37254.7|37239.7|37257.7|37242.7|37232.7|37217.7|0
1703187000000|2023-12-21 19:30:00|37253.7|37238.7|37263.2|37248.2|37265.2|37250.2|37241.2|37226.2|0
1703187300000|2023-12-21 19:35:00|37263.7|37248.7|37255.2|37240.2|37266.7|37251.7|37247.7|37232.7|0
1703187600000|2023-12-21 19:40:00|37254.7|37239.7|37259.7|37244.7|37263.7|37248.7|37251.7|37236.7|0
1703187900000|2023-12-21 19:45:00|37259.2|37244.2|37246.7|37231.7|37265.7|37250.7|37246.2|37231.2|0
1703188200000|2023-12-21 19:50:00|37247.7|37232.7|37250.2|37235.2|37264.7|37249.7|37246.2|37231.2|0
1703188500000|2023-12-21 19:55:00|37249.7|37234.7|37235.7|37220.7|37251.7|37236.7|37212.7|37197.7|0
1703188800000|2023-12-21 20:00:00|37237.2|37222.2|37239.2|37224.2|37252.2|37237.2|37226.7|37211.7|0
1703189100000|2023-12-21 20:05:00|37239.7|37224.7|37227.2|37212.2|37243.2|37228.2|37215.7|37200.7|0
1703189400000|2023-12-21 20:10:00|37227.7|37212.7|37262.7|37247.7|37263.7|37248.7|37221.7|37206.7|0
1703189700000|2023-12-21 20:15:00|37258.7|37243.7|37272.7|37257.7|37276.2|37261.2|37250.7|37235.7|0
1703190000000|2023-12-21 20:20:00|37273.7|37258.7|37282.2|37267.2|37287.7|37272.7|37273.7|37258.7|0
1703190300000|2023-12-21 20:25:00|37282.7|37267.7|37351.2|37336.2|37351.2|37336.2|37278.2|37263.2|0
1703190600000|2023-12-21 20:30:00|37356.2|37341.2|37347.7|37332.7|37363.2|37348.2|37330.2|37315.2|0
1703190900000|2023-12-21 20:35:00|37347.2|37332.2|37381.7|37366.7|37393.2|37378.2|37345.2|37330.2|0
1703191200000|2023-12-21 20:40:00|37384.4|37369.4|37362.9|37347.9|37395.9|37380.9|37362.9|37347.9|0
1703191500000|2023-12-21 20:45:00|37363.9|37348.9|37378.4|37363.4|37394.9|37379.9|37362.4|37347.4|0
1703191800000|2023-12-21 20:50:00|37382.4|37367.4|37397.4|37382.4|37411.4|37396.4|37374.4|37359.4|0
1703192100000|2023-12-21 20:55:00|37396.4|37381.4|37412.9|37397.9|37431.4|37416.4|37396.4|37381.4|0
1703192400000|2023-12-21 21:00:00|37411.9|37396.9|37404.9|37389.9|37412.4|37397.4|37391.4|37376.4|0
1703192700000|2023-12-21 21:05:00|37403.9|37388.9|37409.4|37394.4|37421.4|37406.4|37402.9|37387.9|0
1703193000000|2023-12-21 21:10:00|37409.9|37394.9|37407.9|37392.9|37414.4|37399.4|37404.9|37389.9|0
1703193300000|2023-12-21 21:15:00|37403.4|37388.4|37403.4|37388.4|37419.9|37404.9|37388.4|37373.4|0
1703193600000|2023-12-21 21:20:00|37402.9|37387.9|37390.4|37375.4|37404.4|37389.4|37386.4|37371.4|0
1703193900000|2023-12-21 21:25:00|37392.4|37377.4|37389.9|37374.9|37398.4|37383.4|37388.4|37373.4|0
1703194200000|2023-12-21 21:30:00|37390.4|37375.4|37385.4|37370.4|37391.4|37376.4|37381.9|37366.9|0
1703194500000|2023-12-21 21:35:00|37385.9|37370.9|37383.4|37368.4|37389.4|37374.4|37381.9|37366.9|0
1703194800000|2023-12-21 21:40:00|37384.4|37369.4|37387.4|37372.4|37390.4|37375.4|37384.4|37369.4|0
1703195100000|2023-12-21 21:45:00|37386.9|37371.9|37385.4|37370.4|37388.4|37373.4|37383.9|37368.9|0
1703195400000|2023-12-21 21:50:00|37385.9|37370.9|37383.4|37368.4|37386.4|37371.4|37381.9|37366.9|0
1703195700000|2023-12-21 21:55:00|37383.9|37368.9|37381.4|37366.4|37384.9|37369.9|37379.9|37364.9|0
1703196000000|2023-12-21 22:00:00|37382.2|37367.2|37382.8|37367.8|37383.2|37368.2|37382.2|37367.2|0
1703196300000|2023-12-21 22:05:00|37383.4|37368.4|37392.2|37377.2|37393.5|37378.5|37383.4|37368.4|0
1703196600000|2023-12-21 22:10:00|37394.6|37379.6|37393.1|37378.1|37398.1|37383.1|37393|37378|0
1703196900000|2023-12-21 22:15:00|37392.9|37377.9|37392.1|37377.1|37394.6|37379.6|37391.4|37376.4|0
1703197200000|2023-12-21 22:20:00|37391.6|37376.6|37392.1|37377.1|37394.2|37379.2|37389.8|37374.8|0
1703197500000|2023-12-21 22:25:00|37392.4|37377.4|37388.8|37373.8|37393.6|37378.6|37387.7|37372.7|0
1703197800000|2023-12-21 22:30:00|37388.5|37373.5|37384.7|37369.7|37388.7|37373.7|37381.5|37366.5|0
1703198100000|2023-12-21 22:35:00|37384.8|37369.8|37380|37365|37384.8|37369.8|37379.5|37364.5|0
1703198400000|2023-12-21 22:40:00|37378.1|37363.1|37378|37363|37379.8|37364.8|37374.2|37359.2|0
1703198700000|2023-12-21 22:45:00|37377.4|37362.4|37377.3|37362.3|37380.4|37365.4|37376.6|37361.6|0
1703199000000|2023-12-21 22:50:00|37377.6|37362.6|37376.5|37361.5|37378.1|37363.1|37375.7|37360.7|0
1703199300000|2023-12-21 22:55:00|37376.2|37361.2|37374.9|37359.9|37376.3|37361.3|37374.4|37359.4|0
1703199600000|2023-12-21 23:00:00|37354.5|37339.5|37329|37314|37354.5|37339.5|37322.5|37307.5|0
1703199900000|2023-12-21 23:05:00|37329.5|37314.5|37322.5|37307.5|37342.5|37327.5|37316.5|37301.5|0
1703200200000|2023-12-21 23:10:00|37323|37308|37336.5|37321.5|37340|37325|37322.5|37307.5|0
1703200500000|2023-12-21 23:15:00|37336|37321|37339.5|37324.5|37342.5|37327.5|37334|37319|0
1703200800000|2023-12-21 23:20:00|37340|37325|37342.5|37327.5|37342.5|37327.5|37337|37322|0
1703201100000|2023-12-21 23:25:00|37343|37328|37345.5|37330.5|37348.5|37333.5|37342|37327|0
1703201400000|2023-12-21 23:30:00|37345|37330|37349.5|37334.5|37352|37337|37345|37330|0
1703201700000|2023-12-21 23:35:00|37349|37334|37354.5|37339.5|37358|37343|37346.5|37331.5|0
1703202000000|2023-12-21 23:40:00|37355|37340|37357.5|37342.5|37362.5|37347.5|37354.5|37339.5|0
1703202300000|2023-12-21 23:45:00|37357|37342|37344.5|37329.5|37357.5|37342.5|37342.5|37327.5|0
1703202600000|2023-12-21 23:50:00|37344|37329|37338|37323|37344|37329|37336.5|37321.5|0
1703202900000|2023-12-21 23:55:00|37337.5|37322.5|37330.5|37315.5|37341|37326|37327|37312|0
1703203200000|2023-12-22 00:00:00|37329.5|37314.5|37320.5|37305.5|37331.5|37316.5|37315|37300|0
1703203500000|2023-12-22 00:05:00|37321|37306|37331.5|37316.5|37331.5|37316.5|37320.5|37305.5|0
1703203800000|2023-12-22 00:10:00|37332|37317|37328.5|37313.5|37335.5|37320.5|37326.5|37311.5|0
1703204100000|2023-12-22 00:15:00|37328|37313|37319.5|37304.5|37328.5|37313.5|37311.5|37296.5|0
1703204400000|2023-12-22 00:20:00|37320|37305|37319|37304|37326|37311|37315.5|37300.5|0
1703204700000|2023-12-22 00:25:00|37318.5|37303.5|37311.5|37296.5|37319.5|37304.5|37310.5|37295.5|0
1703205000000|2023-12-22 00:30:00|37312|37297|37315.5|37300.5|37316.5|37301.5|37311|37296|0
1703205300000|2023-12-22 00:35:00|37315|37300|37316.5|37301.5|37317.5|37302.5|37312.5|37297.5|0
1703205600000|2023-12-22 00:40:00|37316|37301|37310.5|37295.5|37317.5|37302.5|37310|37295|0
1703205900000|2023-12-22 00:45:00|37311|37296|37313.5|37298.5|37316|37301|37310.5|37295.5|0
1703206200000|2023-12-22 00:50:00|37313|37298|37316|37301|37317.5|37302.5|37313|37298|0
1703206500000|2023-12-22 00:55:00|37315.5|37300.5|37312.5|37297.5|37315.5|37300.5|37311|37296|0
1703206800000|2023-12-22 01:00:00|37312|37297|37315.5|37300.5|37317.5|37302.5|37310.5|37295.5|0
1703207100000|2023-12-22 01:05:00|37315|37300|37312.5|37297.5|37315.5|37300.5|37304|37289|0
1703207400000|2023-12-22 01:10:00|37313|37298|37308.5|37293.5|37313.5|37298.5|37306|37291|0
1703207700000|2023-12-22 01:15:00|37308|37293|37316|37301|37318|37303|37305.5|37290.5|0
1703208000000|2023-12-22 01:20:00|37315.5|37300.5|37311|37296|37315.5|37300.5|37311|37296|0
1703208300000|2023-12-22 01:25:00|37310.5|37295.5|37313.5|37298.5|37316|37301|37309|37294|0
1703208600000|2023-12-22 01:30:00|37313|37298|37313.5|37298.5|37315.5|37300.5|37311.5|37296.5|0
1703208900000|2023-12-22 01:35:00|37313|37298|37311.5|37296.5|37315|37300|37308|37293|0
1703209200000|2023-12-22 01:40:00|37311|37296|37302.5|37287.5|37311|37296|37299|37284|0
1703209500000|2023-12-22 01:45:00|37303|37288|37301.5|37286.5|37304|37289|37299.5|37284.5|0
1703209800000|2023-12-22 01:50:00|37301|37286|37303|37288|37305|37290|37300|37285|0
1703210100000|2023-12-22 01:55:00|37303.5|37288.5|37304|37289|37305.5|37290.5|37301|37286|0
1703210400000|2023-12-22 02:00:00|37305.5|37290.5|37302.5|37287.5|37307|37292|37301|37286|0
1703210700000|2023-12-22 02:05:00|37302|37287|37306.5|37291.5|37306.5|37291.5|37302|37287|0
1703211000000|2023-12-22 02:10:00|37307|37292|37307|37292|37309|37294|37306|37291|0
1703211300000|2023-12-22 02:15:00|37306.5|37291.5|37308|37293|37309.5|37294.5|37305.5|37290.5|0
1703211600000|2023-12-22 02:20:00|37307.5|37292.5|37306|37291|37310.5|37295.5|37305|37290|0
1703211900000|2023-12-22 02:25:00|37305.5|37290.5|37301|37286|37308|37293|37301|37286|0
1703212200000|2023-12-22 02:30:00|37301.5|37286.5|37304|37289|37305|37290|37301|37286|0
1703212500000|2023-12-22 02:35:00|37303.5|37288.5|37300|37285|37305|37290|37298|37283|0
1703212800000|2023-12-22 02:40:00|37300.5|37285.5|37297.5|37282.5|37300.5|37285.5|37297|37282|0
1703213100000|2023-12-22 02:45:00|37298|37283|37302|37287|37303|37288|37297.5|37282.5|0
1703213400000|2023-12-22 02:50:00|37302.5|37287.5|37308.5|37293.5|37310|37295|37302|37287|0
1703213700000|2023-12-22 02:55:00|37308|37293|37310|37295|37310.5|37295.5|37306.5|37291.5|0
1703214000000|2023-12-22 03:00:00|37309|37294|37314|37299|37316.5|37301.5|37309|37294|0
1703214300000|2023-12-22 03:05:00|37313.5|37298.5|37313.5|37298.5|37314|37299|37309.5|37294.5|0
1703214600000|2023-12-22 03:10:00|37314|37299|37313.5|37298.5|37315.5|37300.5|37312|37297|0
1703214900000|2023-12-22 03:15:00|37314|37299|37308.5|37293.5|37314.5|37299.5|37308|37293|0
1703215200000|2023-12-22 03:20:00|37308|37293|37306.5|37291.5|37308.5|37293.5|37304|37289|0
1703215500000|2023-12-22 03:25:00|37306|37291|37308.5|37293.5|37308.5|37293.5|37304|37289|0
1703215800000|2023-12-22 03:30:00|37308|37293|37299.5|37284.5|37308.5|37293.5|37299|37284|0
1703216100000|2023-12-22 03:35:00|37300|37285|37294.5|37279.5|37300|37285|37293|37278|0
1703216400000|2023-12-22 03:40:00|37294|37279|37287.5|37272.5|37294.5|37279.5|37282|37267|0
1703216700000|2023-12-22 03:45:00|37288|37273|37309|37294|37312|37297|37286|37271|0
1703217000000|2023-12-22 03:50:00|37308|37293|37305.5|37290.5|37309|37294|37304|37289|0
1703217300000|2023-12-22 03:55:00|37305|37290|37304.5|37289.5|37307|37292|37304|37289|0
1703217600000|2023-12-22 04:00:00|37305|37290|37309|37294|37310|37295|37304|37289|0
1703217900000|2023-12-22 04:05:00|37308.5|37293.5|37303.5|37288.5|37309|37294|37303.5|37288.5|0
1703218200000|2023-12-22 04:10:00|37303|37288|37307.5|37292.5|37309|37294|37302|37287|0
1703218500000|2023-12-22 04:15:00|37307|37292|37307.5|37292.5|37309|37294|37305|37290|0
1703218800000|2023-12-22 04:20:00|37307|37292|37307|37292|37307.5|37292.5|37305|37290|0
1703219100000|2023-12-22 04:25:00|37306.5|37291.5|37305.5|37290.5|37310|37295|37304.5|37289.5|0
1703219400000|2023-12-22 04:30:00|37306|37291|37305|37290|37306|37291|37305|37290|0
1703219700000|2023-12-22 04:35:00|37305.5|37290.5|37304.5|37289.5|37306|37291|37304|37289|0
1703220000000|2023-12-22 04:40:00|37304|37289|37303|37288|37305.5|37290.5|37301|37286|0
1703220300000|2023-12-22 04:45:00|37303.5|37288.5|37301|37286|37304|37289|37300|37285|0
1703220600000|2023-12-22 04:50:00|37301.5|37286.5|37297.5|37282.5|37301.5|37286.5|37297|37282|0
1703220900000|2023-12-22 04:55:00|37298|37283|37299.5|37284.5|37300|37285|37295|37280|0
1703221200000|2023-12-22 05:00:00|37299|37284|37297.5|37282.5|37300.5|37285.5|37294.5|37279.5|0
1703221500000|2023-12-22 05:05:00|37298|37283|37294|37279|37299|37284|37292|37277|0
1703221800000|2023-12-22 05:10:00|37294.5|37279.5|37292.5|37277.5|37299|37284|37292.5|37277.5|0
1703222100000|2023-12-22 05:15:00|37293|37278|37287.5|37272.5|37293|37278|37287.5|37272.5|0
1703222400000|2023-12-22 05:20:00|37287|37272|37290.5|37275.5|37291.5|37276.5|37286|37271|0
1703222700000|2023-12-22 05:25:00|37290|37275|37293|37278|37293|37278|37289|37274|0
1703223000000|2023-12-22 05:30:00|37292.5|37277.5|37292.5|37277.5|37293|37278|37291|37276|0
1703223300000|2023-12-22 05:35:00|37292|37277|37297.5|37282.5|37298|37283|37289|37274|0
1703223600000|2023-12-22 05:40:00|37297|37282|37296|37281|37300|37285|37293|37278|0
1703223900000|2023-12-22 05:45:00|37295.5|37280.5|37286.5|37271.5|37296|37281|37286|37271|0
1703224200000|2023-12-22 05:50:00|37287|37272|37290|37275|37290.5|37275.5|37284|37269|0
1703224500000|2023-12-22 05:55:00|37289.5|37274.5|37284.5|37269.5|37290|37275|37282|37267|0
1703224800000|2023-12-22 06:00:00|37286.5|37271.5|37286.5|37271.5|37290.5|37275.5|37281.5|37266.5|0
1703225100000|2023-12-22 06:05:00|37287|37272|37279|37264|37287|37272|37277|37262|0
1703225400000|2023-12-22 06:10:00|37278.5|37263.5|37277|37262|37279|37264|37276|37261|0
1703225700000|2023-12-22 06:15:00|37278|37263|37280.5|37265.5|37282.5|37267.5|37277|37262|0
1703226000000|2023-12-22 06:20:00|37281|37266|37281.5|37266.5|37282|37267|37280|37265|0
1703226300000|2023-12-22 06:25:00|37282|37267|37289.5|37274.5|37292.5|37277.5|37282|37267|0
1703226600000|2023-12-22 06:30:00|37289|37274|37290|37275|37292|37277|37289|37274|0
1703226900000|2023-12-22 06:35:00|37291|37276|37290.5|37275.5|37292.5|37277.5|37290|37275|0
1703227200000|2023-12-22 06:40:00|37291|37276|37293.5|37278.5|37294.5|37279.5|37290.5|37275.5|0
1703227500000|2023-12-22 06:45:00|37294|37279|37297.5|37282.5|37298|37283|37292|37277|0
1703227800000|2023-12-22 06:50:00|37297|37282|37297|37282|37298.5|37283.5|37294.5|37279.5|0
1703228100000|2023-12-22 06:55:00|37297.5|37282.5|37292|37277|37297.5|37282.5|37291.5|37276.5|0
1703228400000|2023-12-22 07:00:00|37292.5|37277.5|37295|37280|37295.5|37280.5|37283|37268|0
1703228700000|2023-12-22 07:05:00|37294|37279|37289|37274|37294|37279|37287.5|37272.5|0
1703229000000|2023-12-22 07:10:00|37287.5|37272.5|37292|37277|37293|37278|37286|37271|0
1703229300000|2023-12-22 07:15:00|37291.5|37276.5|37288|37273|37294.5|37279.5|37287.5|37272.5|0
1703229600000|2023-12-22 07:20:00|37288.5|37273.5|37285.5|37270.5|37290|37275|37282.5|37267.5|0
1703229900000|2023-12-22 07:25:00|37286|37271|37282.5|37267.5|37286.5|37271.5|37279.5|37264.5|0
1703230200000|2023-12-22 07:30:00|37283|37268|37292|37277|37292|37277|37281.5|37266.5|0
1703230500000|2023-12-22 07:35:00|37292.5|37277.5|37294|37279|37294.5|37279.5|37288|37273|0
1703230800000|2023-12-22 07:40:00|37294.5|37279.5|37294|37279|37296|37281|37289.5|37274.5|0
1703231100000|2023-12-22 07:45:00|37293.5|37278.5|37298|37283|37299|37284|37293|37278|0
1703231400000|2023-12-22 07:50:00|37298.5|37283.5|37296.5|37281.5|37300|37285|37295|37280|0
1703231700000|2023-12-22 07:55:00|37296|37281|37280.5|37265.5|37297|37282|37280.5|37265.5|0
1703232000000|2023-12-22 08:00:00|37281.5|37266.5|37289.5|37274.5|37300|37285|37281.5|37266.5|0
1703232300000|2023-12-22 08:05:00|37290.5|37275.5|37286.5|37271.5|37296.5|37281.5|37285.5|37270.5|0
1703232600000|2023-12-22 08:10:00|37287|37272|37296.5|37281.5|37299.5|37284.5|37281.5|37266.5|0
1703232900000|2023-12-22 08:15:00|37296|37281|37292.5|37277.5|37300.5|37285.5|37290|37275|0
1703233200000|2023-12-22 08:20:00|37292|37277|37286|37271|37294|37279|37283.5|37268.5|0
1703233500000|2023-12-22 08:25:00|37285.5|37270.5|37298|37283|37299|37284|37284.5|37269.5|0
1703233800000|2023-12-22 08:30:00|37297.5|37282.5|37322.5|37307.5|37323|37308|37295.5|37280.5|0
1703234100000|2023-12-22 08:35:00|37322|37307|37324.5|37309.5|37326.5|37311.5|37319|37304|0
1703234400000|2023-12-22 08:40:00|37325|37310|37319|37304|37331|37316|37318.5|37303.5|0
1703234700000|2023-12-22 08:45:00|37319.5|37304.5|37309.5|37294.5|37322.5|37307.5|37309|37294|0
1703235000000|2023-12-22 08:50:00|37310|37295|37292|37277|37310|37295|37291|37276|0
1703235300000|2023-12-22 08:55:00|37292.5|37277.5|37284|37269|37293.5|37278.5|37282|37267|0
1703235600000|2023-12-22 09:00:00|37285.5|37270.5|37298.5|37283.5|37300.5|37285.5|37285.5|37270.5|0
1703235900000|2023-12-22 09:05:00|37298|37283|37313.5|37298.5|37317.5|37302.5|37298|37283|0
1703236200000|2023-12-22 09:10:00|37312.5|37297.5|37308|37293|37314.5|37299.5|37304.5|37289.5|0
1703236500000|2023-12-22 09:15:00|37307.5|37292.5|37316.5|37301.5|37318.5|37303.5|37306.5|37291.5|0
1703236800000|2023-12-22 09:20:00|37316|37301|37315.5|37300.5|37323|37308|37315|37300|0
1703237100000|2023-12-22 09:25:00|37315|37300|37315.5|37300.5|37317.5|37302.5|37312|37297|0
1703237400000|2023-12-22 09:30:00|37316|37301|37330|37315|37334.5|37319.5|37316|37301|0
1703237700000|2023-12-22 09:35:00|37330.5|37315.5|37333.5|37318.5|37337|37322|37327.5|37312.5|0
1703238000000|2023-12-22 09:40:00|37333|37318|37332|37317|37335|37320|37329|37314|0
1703238300000|2023-12-22 09:45:00|37331.5|37316.5|37323.5|37308.5|37334|37319|37322.5|37307.5|0
1703238600000|2023-12-22 09:50:00|37324.5|37309.5|37312|37297|37326|37311|37311|37296|0
1703238900000|2023-12-22 09:55:00|37311.5|37296.5|37314.5|37299.5|37316.5|37301.5|37309.5|37294.5|0
1703239200000|2023-12-22 10:00:00|37313.5|37298.5|37306|37291|37315|37300|37306|37291|0
1703239500000|2023-12-22 10:05:00|37305.5|37290.5|37309.5|37294.5|37310.5|37295.5|37304|37289|0
1703239800000|2023-12-22 10:10:00|37310|37295|37310|37295|37318|37303|37309|37294|0
1703240100000|2023-12-22 10:15:00|37309|37294|37311.5|37296.5|37317.5|37302.5|37309|37294|0
1703240400000|2023-12-22 10:20:00|37311|37296|37310|37295|37313|37298|37307.5|37292.5|0
1703240700000|2023-12-22 10:25:00|37309|37294|37307.5|37292.5|37310.5|37295.5|37302.5|37287.5|0
1703241000000|2023-12-22 10:30:00|37307|37292|37298.5|37283.5|37307.5|37292.5|37297.5|37282.5|0
1703241300000|2023-12-22 10:35:00|37298|37283|37298.5|37283.5|37299.5|37284.5|37288|37273|0
1703241600000|2023-12-22 10:40:00|37298|37283|37302|37287|37303|37288|37294|37279|0
1703241900000|2023-12-22 10:45:00|37302.5|37287.5|37309.5|37294.5|37314|37299|37299.5|37284.5|0
1703242200000|2023-12-22 10:50:00|37309|37294|37321.5|37306.5|37324|37309|37304.5|37289.5|0
1703242500000|2023-12-22 10:55:00|37322|37307|37311|37296|37324|37309|37309.5|37294.5|0
1703242800000|2023-12-22 11:00:00|37310.5|37295.5|37312.5|37297.5|37320.5|37305.5|37308.5|37293.5|0
1703243100000|2023-12-22 11:05:00|37312|37297|37318|37303|37318.5|37303.5|37311|37296|0
1703243400000|2023-12-22 11:10:00|37318.5|37303.5|37324.5|37309.5|37324.5|37309.5|37316.5|37301.5|0
1703243700000|2023-12-22 11:15:00|37325|37310|37323|37308|37329.5|37314.5|37323|37308|0
1703244000000|2023-12-22 11:20:00|37322.5|37307.5|37320|37305|37323.5|37308.5|37318|37303|0
1703244300000|2023-12-22 11:25:00|37321.5|37306.5|37313|37298|37321.5|37306.5|37312.5|37297.5|0
1703244600000|2023-12-22 11:30:00|37314|37299|37325|37310|37325|37310|37309.5|37294.5|0
1703244900000|2023-12-22 11:35:00|37324.5|37309.5|37314|37299|37324.5|37309.5|37313.5|37298.5|0
1703245200000|2023-12-22 11:40:00|37314.5|37299.5|37318.5|37303.5|37325|37310|37311|37296|0
1703245500000|2023-12-22 11:45:00|37319|37304|37319.5|37304.5|37326|37311|37316.5|37301.5|0
1703245800000|2023-12-22 11:50:00|37319|37304|37326|37311|37327|37312|37319|37304|0
1703246100000|2023-12-22 11:55:00|37326.5|37311.5|37326|37311|37331|37316|37325.5|37310.5|0
1703246400000|2023-12-22 12:00:00|37325|37310|37326.5|37311.5|37329|37314|37322.5|37307.5|0
1703246700000|2023-12-22 12:05:00|37326|37311|37321.5|37306.5|37326|37311|37318.5|37303.5|0
1703247000000|2023-12-22 12:10:00|37321|37306|37316|37301|37324|37309|37316|37301|0
1703247300000|2023-12-22 12:15:00|37315|37300|37321.5|37306.5|37323|37308|37310.5|37295.5|0
1703247600000|2023-12-22 12:20:00|37322|37307|37323.5|37308.5|37325.5|37310.5|37318.5|37303.5|0
1703247900000|2023-12-22 12:25:00|37324|37309|37311.5|37296.5|37324|37309|37306.5|37291.5|0
1703248200000|2023-12-22 12:30:00|37311|37296|37304.5|37289.5|37314|37299|37303|37288|0
1703248500000|2023-12-22 12:35:00|37304|37289|37307|37292|37310.5|37295.5|37301|37286|0
1703248800000|2023-12-22 12:40:00|37307.5|37292.5|37303|37288|37309.5|37294.5|37302|37287|0
1703249100000|2023-12-22 12:45:00|37302.5|37287.5|37303|37288|37305|37290|37298.5|37283.5|0
1703249400000|2023-12-22 12:50:00|37302|37287|37300|37285|37306|37291|37300|37285|0
1703249700000|2023-12-22 12:55:00|37299.5|37284.5|37296|37281|37299.5|37284.5|37292.5|37277.5|0
1703250000000|2023-12-22 13:00:00|37295.5|37280.5|37320.5|37305.5|37320.5|37305.5|37294.5|37279.5|0
1703250300000|2023-12-22 13:05:00|37320|37305|37315.5|37300.5|37326|37311|37314.5|37299.5|0
1703250600000|2023-12-22 13:10:00|37316|37301|37323|37308|37323.5|37308.5|37312.5|37297.5|0
1703250900000|2023-12-22 13:15:00|37322.5|37307.5|37338|37323|37338|37323|37321.5|37306.5|0
1703251200000|2023-12-22 13:20:00|37338.5|37323.5|37336.5|37321.5|37339.5|37324.5|37334|37319|0
1703251500000|2023-12-22 13:25:00|37336|37321|37322.5|37307.5|37341|37326|37319.5|37304.5|0
1703251800000|2023-12-22 13:30:00|37323.5|37308.5|37294|37279|37339|37324|37256|37241|0
1703252100000|2023-12-22 13:35:00|37295.5|37280.5|37327.5|37312.5|37347.5|37332.5|37295.5|37280.5|0
1703252400000|2023-12-22 13:40:00|37327|37312|37344|37329|37347.5|37332.5|37324|37309|0
1703252700000|2023-12-22 13:45:00|37342|37327|37341.5|37326.5|37349.5|37334.5|37334.5|37319.5|0
1703253000000|2023-12-22 13:50:00|37340.5|37325.5|37368|37353|37368.5|37353.5|37335|37320|0
1703253300000|2023-12-22 13:55:00|37366|37351|37369.5|37354.5|37372|37357|37357.5|37342.5|0
1703253600000|2023-12-22 14:00:00|37366|37351|37367.5|37352.5|37369.5|37354.5|37355|37340|0
1703253900000|2023-12-22 14:05:00|37368|37353|37364|37349|37374|37359|37363.5|37348.5|0
1703254200000|2023-12-22 14:10:00|37364.5|37349.5|37359.5|37344.5|37366.5|37351.5|37355|37340|0
1703254500000|2023-12-22 14:15:00|37359|37344|37372|37357|37373|37358|37350.5|37335.5|0
1703254800000|2023-12-22 14:20:00|37371.5|37356.5|37371.5|37356.5|37376|37361|37362.5|37347.5|0
1703255100000|2023-12-22 14:25:00|37371|37356|37373.5|37358.5|37387|37372|37364|37349|0
1703255400000|2023-12-22 14:30:00|37377.5|37362.5|37433.5|37418.5|37442|37427|37361.5|37346.5|0
1703255700000|2023-12-22 14:35:00|37434.5|37419.5|37494|37479|37500.5|37485.5|37419|37404|0
1703256000000|2023-12-22 14:40:00|37497|37482|37501|37486|37502|37487|37480|37465|0
1703256300000|2023-12-22 14:45:00|37500|37485|37520|37505|37527.5|37512.5|37495|37480|0
1703256600000|2023-12-22 14:50:00|37518.5|37503.5|37531|37516|37545|37530|37518.5|37503.5|0
1703256900000|2023-12-22 14:55:00|37531.5|37516.5|37513|37498|37546.5|37531.5|37508|37493|0
1703257200000|2023-12-22 15:00:00|37518.5|37503.5|37522.5|37507.5|37530|37515|37488|37473|0
1703257500000|2023-12-22 15:05:00|37521.5|37506.5|37508.5|37493.5|37539.5|37524.5|37503|37488|0
1703257800000|2023-12-22 15:10:00|37505.5|37490.5|37485.5|37470.5|37508.5|37493.5|37477|37462|0
1703258100000|2023-12-22 15:15:00|37484|37469|37488.5|37473.5|37496|37481|37464.5|37449.5|0
1703258400000|2023-12-22 15:20:00|37489.7|37474.7|37499.7|37484.7|37508.2|37493.2|37478.2|37463.2|0
1703258700000|2023-12-22 15:25:00|37501.2|37486.2|37524.7|37509.7|37531.2|37516.2|37486.7|37471.7|0
1703259000000|2023-12-22 15:30:00|37525.2|37510.2|37525.7|37510.7|37540.7|37525.7|37515.7|37500.7|0
1703259300000|2023-12-22 15:35:00|37524.7|37509.7|37498.2|37483.2|37534.7|37519.7|37483.2|37468.2|0
1703259600000|2023-12-22 15:40:00|37499.2|37484.2|37502.7|37487.7|37509.2|37494.2|37495.7|37480.7|0
1703259900000|2023-12-22 15:45:00|37504.7|37489.7|37488.2|37473.2|37505.7|37490.7|37480.7|37465.7|0
1703260200000|2023-12-22 15:50:00|37487.7|37472.7|37478.7|37463.7|37491.7|37476.7|37472.7|37457.7|0
1703260500000|2023-12-22 15:55:00|37477.7|37462.7|37447.2|37432.2|37481.7|37466.7|37445.2|37430.2|0
1703260800000|2023-12-22 16:00:00|37442.2|37427.2|37429.7|37414.7|37450.2|37435.2|37404.2|37389.2|0
1703261100000|2023-12-22 16:05:00|37430.2|37415.2|37440.7|37425.7|37447.2|37432.2|37412.2|37397.2|0
1703261400000|2023-12-22 16:10:00|37441.7|37426.7|37450.2|37435.2|37455.2|37440.2|37435.7|37420.7|0
1703261700000|2023-12-22 16:15:00|37449.7|37434.7|37452.7|37437.7|37457.2|37442.2|37432.7|37417.7|0
1703262000000|2023-12-22 16:20:00|37451.7|37436.7|37443.2|37428.2|37473.7|37458.7|37440.7|37425.7|0
1703262300000|2023-12-22 16:25:00|37442.7|37427.7|37450.7|37435.7|37460.7|37445.7|37437.2|37422.2|0
1703262600000|2023-12-22 16:30:00|37450.2|37435.2|37466.7|37451.7|37476.7|37461.7|37450.2|37435.2|0
1703262900000|2023-12-22 16:35:00|37464.2|37449.2|37461.2|37446.2|37467.7|37452.7|37450.7|37435.7|0
1703263200000|2023-12-22 16:40:00|37463|37448|37453.5|37438.5|37464.5|37449.5|37446|37431|0
1703263500000|2023-12-22 16:45:00|37454|37439|37445.5|37430.5|37456|37441|37444|37429|0
1703263800000|2023-12-22 16:50:00|37444.5|37429.5|37468.5|37453.5|37469|37454|37443.5|37428.5|0
1703264100000|2023-12-22 16:55:00|37469.5|37454.5|37460.5|37445.5|37481.5|37466.5|37457.5|37442.5|0
1703264400000|2023-12-22 17:00:00|37461.5|37446.5|37458|37443|37469|37454|37453|37438|0
1703264700000|2023-12-22 17:05:00|37459|37444|37450.5|37435.5|37478|37463|37448.5|37433.5|0
1703265000000|2023-12-22 17:10:00|37448.5|37433.5|37440.5|37425.5|37456.5|37441.5|37439.5|37424.5|0
1703265300000|2023-12-22 17:15:00|37440|37425|37443|37428|37447|37432|37434.5|37419.5|0
1703265600000|2023-12-22 17:20:00|37444.5|37429.5|37442|37427|37457|37442|37433.5|37418.5|0
1703265900000|2023-12-22 17:25:00|37441.5|37426.5|37453|37438|37460.5|37445.5|37437.5|37422.5|0
1703266200000|2023-12-22 17:30:00|37454.5|37439.5|37440.5|37425.5|37460|37445|37437|37422|0
1703266500000|2023-12-22 17:35:00|37439|37424|37452|37437|37457|37442|37437|37422|0
1703266800000|2023-12-22 17:40:00|37452.5|37437.5|37465.5|37450.5|37466|37451|37451|37436|0
1703267100000|2023-12-22 17:45:00|37466|37451|37460|37445|37476.5|37461.5|37459|37444|0
1703267400000|2023-12-22 17:50:00|37458.5|37443.5|37480.5|37465.5|37481.5|37466.5|37456|37441|0
1703267700000|2023-12-22 17:55:00|37480|37465|37481|37466|37481|37466|37461|37446|0
1703268000000|2023-12-22 18:00:00|37480.5|37465.5|37479|37464|37485.5|37470.5|37470|37455|0
1703268300000|2023-12-22 18:05:00|37478.5|37463.5|37482.5|37467.5|37490|37475|37476.5|37461.5|0
1703268600000|2023-12-22 18:10:00|37482|37467|37488|37473|37489|37474|37476.5|37461.5|0
1703268900000|2023-12-22 18:15:00|37487.5|37472.5|37477.5|37462.5|37488|37473|37476.5|37461.5|0
1703269200000|2023-12-22 18:20:00|37479|37464|37475|37460|37481.5|37466.5|37473.5|37458.5|0
1703269500000|2023-12-22 18:25:00|37474.5|37459.5|37478|37463|37482|37467|37469.5|37454.5|0
1703269800000|2023-12-22 18:30:00|37476.5|37461.5|37469.5|37454.5|37481.5|37466.5|37466.5|37451.5|0
1703270100000|2023-12-22 18:35:00|37469|37454|37464.5|37449.5|37479.5|37464.5|37462|37447|0
1703270400000|2023-12-22 18:40:00|37464|37449|37455.5|37440.5|37467.5|37452.5|37442.5|37427.5|0
1703270700000|2023-12-22 18:45:00|37455|37440|37465|37450|37466.5|37451.5|37447.5|37432.5|0
1703271000000|2023-12-22 18:50:00|37464.5|37449.5|37454|37439|37470.5|37455.5|37452.5|37437.5|0
1703271300000|2023-12-22 18:55:00|37453.5|37438.5|37445|37430|37457|37442|37443|37428|0
1703271600000|2023-12-22 19:00:00|37445.5|37430.5|37429|37414|37452|37437|37429|37414|0
1703271900000|2023-12-22 19:05:00|37428.5|37413.5|37398|37383|37432.5|37417.5|37380|37365|0
1703272200000|2023-12-22 19:10:00|37392|37377|37405.5|37390.5|37411|37396|37392|37377|0
1703272500000|2023-12-22 19:15:00|37403|37388|37363.5|37348.5|37405.5|37390.5|37343.5|37328.5|0
1703272800000|2023-12-22 19:20:00|37362.5|37347.5|37328|37313|37380|37365|37311|37296|0
1703273100000|2023-12-22 19:25:00|37325|37310|37299.5|37284.5|37328|37313|37294.5|37279.5|0
1703273400000|2023-12-22 19:30:00|37300|37285|37292.5|37277.5|37318|37303|37280|37265|0
1703273700000|2023-12-22 19:35:00|37294.5|37279.5|37331.5|37316.5|37345|37330|37288.5|37273.5|0
1703274000000|2023-12-22 19:40:00|37335.5|37320.5|37387.5|37372.5|37389|37374|37335.5|37320.5|0
1703274300000|2023-12-22 19:45:00|37388|37373|37403.5|37388.5|37415.5|37400.5|37385.5|37370.5|0
1703274600000|2023-12-22 19:50:00|37402.5|37387.5|37417|37402|37425|37410|37401.5|37386.5|0
1703274900000|2023-12-22 19:55:00|37416|37401|37424.5|37409.5|37427.5|37412.5|37411.5|37396.5|0
1703275200000|2023-12-22 20:00:00|37429|37414|37429.2|37414.2|37433.5|37418.5|37415|37400|0
1703275500000|2023-12-22 20:05:00|37428.2|37413.2|37407.2|37392.2|37430.2|37415.2|37405.7|37390.7|0
1703275800000|2023-12-22 20:10:00|37409.7|37394.7|37418.7|37403.7|37424.7|37409.7|37409.2|37394.2|0
1703276100000|2023-12-22 20:15:00|37418.2|37403.2|37421.7|37406.7|37422.7|37407.7|37405.7|37390.7|0
1703276400000|2023-12-22 20:20:00|37419.2|37404.2|37412.2|37397.2|37419.2|37404.2|37397.2|37382.2|0
1703276700000|2023-12-22 20:25:00|37411.7|37396.7|37428.2|37413.2|37434.2|37419.2|37406.7|37391.7|0
1703277000000|2023-12-22 20:30:00|37428.7|37413.7|37393.2|37378.2|37431.2|37416.2|37392.7|37377.7|0
1703277300000|2023-12-22 20:35:00|37389.2|37374.2|37378.2|37363.2|37397.2|37382.2|37377.2|37362.2|0
1703277600000|2023-12-22 20:40:00|37377.7|37362.7|37382.7|37367.7|37384.2|37369.2|37358.2|37343.2|0
1703277900000|2023-12-22 20:45:00|37384.7|37369.7|37358.2|37343.2|37391.2|37376.2|37357.7|37342.7|0
1703278200000|2023-12-22 20:50:00|37355.7|37340.7|37401.2|37386.2|37403.2|37388.2|37355.7|37340.7|0
1703278500000|2023-12-22 20:55:00|37397.7|37382.7|37412.7|37397.7|37412.7|37397.7|37388.7|37373.7|0
1703278800000|2023-12-22 21:00:00|37405.2|37390.2|37391.7|37376.7|37423.7|37408.7|37384.2|37369.2|0
1703279100000|2023-12-22 21:05:00|37391.2|37376.2|37386.7|37371.7|37399.2|37384.2|37385.7|37370.7|0
1703279400000|2023-12-22 21:10:00|37385.7|37370.7|37378.7|37363.7|37389.2|37374.2|37376.7|37361.7|0
1703279700000|2023-12-22 21:15:00|37379.7|37364.7|37376.2|37361.2|37385.2|37370.2|37373.7|37358.7|0
1703280000000|2023-12-22 21:20:00|37375.7|37360.7|37375.7|37360.7|37379.2|37364.2|37374.7|37359.7|0
1703280300000|2023-12-22 21:25:00|37375.2|37360.2|37377.2|37362.2|37380.2|37365.2|37374.7|37359.7|0
1703280600000|2023-12-22 21:30:00|37377.7|37362.7|37381.2|37366.2|37381.7|37366.7|37373.2|37358.2|0
1703280900000|2023-12-22 21:35:00|37381.7|37366.7|37374.2|37359.2|37382.2|37367.2|37374.2|37359.2|0
1703281200000|2023-12-22 21:40:00|37374.7|37359.7|37364.2|37349.2|37376.2|37361.2|37361.7|37346.7|0
1703281500000|2023-12-22 21:45:00|37365.7|37350.7|37365.2|37350.2|37367.7|37352.7|37360.2|37345.2|0
1703281800000|2023-12-22 21:50:00|37366.2|37351.2|37358.7|37343.7|37372.2|37357.2|37358.7|37343.7|0
1703282100000|2023-12-22 21:55:00|37359.2|37344.2|37367.6|37352.6|37370.2|37355.2|37358.2|37343.2|0
1703318400000|2023-12-23 08:00:00|37363.1|37348.1|37360|37345|37363.1|37348.1|37360|37345|0
1703331000000|2023-12-23 11:30:00|37355.7|37340.7|37355.7|37340.7|37355.7|37340.7|37355.7|37340.7|0
1703355600000|2023-12-23 18:20:00|37355.6|37340.6|37355.6|37340.6|37355.6|37340.6|37355.6|37340.6|0
1703358600000|2023-12-23 19:10:00|37354.4|37339.4|37354.4|37339.4|37354.4|37339.4|37354.4|37339.4|0
1703407800000|2023-12-24 08:50:00|37360.6|37345.6|37360.6|37345.6|37360.6|37345.6|37360.6|37345.6|0
1703420100000|2023-12-24 12:15:00|37360.3|37345.3|37360.3|37345.3|37360.3|37345.3|37360.3|37345.3|0
1703425500000|2023-12-24 13:45:00|37360.2|37345.2|37360.2|37345.2|37360.2|37345.2|37360.2|37345.2|0
1703426100000|2023-12-24 13:55:00|37356.7|37341.7|37356.7|37341.7|37356.7|37341.7|37356.7|37341.7|0
1703430000000|2023-12-24 15:00:00|37357.9|37342.9|37357.9|37342.9|37357.9|37342.9|37357.9|37342.9|0
1703447100000|2023-12-24 19:45:00|37355.9|37340.9|37355.9|37340.9|37355.9|37340.9|37355.9|37340.9|0
1703458800000|2023-12-24 23:00:00|37367.6|37352.6|37367.6|37352.6|37367.6|37352.6|37367.6|37352.6|0
1703922000000|2023-12-30 07:40:00|37590|37575|37590|37575|37590|37575|37590|37575|0
1703922300000|2023-12-30 07:45:00|38590|38575|37666|37651|38590|38575|37590|37575|0
1703923200000|2023-12-30 08:00:00|37662.6|37647.6|37662.6|37647.6|37662.6|37647.6|37662.6|37647.6|0
1703982000000|2023-12-31 00:20:00|37662.5|37647.5|37662.5|37647.5|37662.5|37647.5|37662.5|37647.5|0
1704019800000|2023-12-31 10:50:00|37661.3|37646.3|37661.3|37646.3|37661.3|37646.3|37661.3|37646.3|0
1704024000000|2023-12-31 12:00:00|37660.7|37645.7|37660.7|37645.7|37660.7|37645.7|37660.7|37645.7|0
1704527400000|2024-01-06 07:50:00|37698.6|37683.6|37460.6|37445.6|37698.6|37683.6|37422.6|37407.6|0
1704528600000|2024-01-06 08:10:00|37463.6|37448.6|37463.6|37448.6|37463.6|37448.6|37463.6|37448.6|0
1704531300000|2024-01-06 08:55:00|37461.8|37446.8|37461.8|37446.8|37461.8|37446.8|37461.8|37446.8|0
1704543000000|2024-01-06 12:10:00|37461.5|37446.5|37461.5|37446.5|37461.5|37446.5|37461.5|37446.5|0
1704544200000|2024-01-06 12:30:00|37461.4|37446.4|37461.4|37446.4|37461.4|37446.4|37461.4|37446.4|0
1704552300000|2024-01-06 14:45:00|37462.4|37447.4|37461.4|37446.4|37462.4|37447.4|37461.4|37446.4|0
1704564600000|2024-01-06 18:10:00|37460.4|37445.4|37460.4|37445.4|37460.4|37445.4|37460.4|37445.4|0
1704565200000|2024-01-06 18:20:00|37457.4|37442.4|37457.4|37442.4|37457.4|37442.4|37457.4|37442.4|0
1704565500000|2024-01-06 18:25:00|37456.4|37441.4|37453.4|37438.4|37456.4|37441.4|37453.4|37438.4|0
1704566100000|2024-01-06 18:35:00|37446.4|37431.4|37443.4|37428.4|37446.4|37431.4|37443.4|37428.4|0
1704566700000|2024-01-06 18:45:00|37438.5|37423.5|37436.5|37421.5|37438.5|37423.5|37436.5|37421.5|0
1704567000000|2024-01-06 18:50:00|37433.4|37418.4|37429.3|37414.3|37433.4|37418.4|37427.4|37412.4|0
1704572100000|2024-01-06 20:15:00|37435.6|37420.6|37437.6|37422.6|37437.6|37422.6|37435.6|37420.6|0
1704575400000|2024-01-06 21:10:00|37437.1|37422.1|37437.1|37422.1|37437.1|37422.1|37437.1|37422.1|0
1704582000000|2024-01-06 23:00:00|37436.5|37421.5|37436.5|37421.5|37436.5|37421.5|37436.5|37421.5|0
1704582900000|2024-01-06 23:15:00|37436.3|37421.3|37436.3|37421.3|37436.3|37421.3|37436.3|37421.3|0
1704583200000|2024-01-06 23:20:00|37436.2|37421.2|37436.2|37421.2|37436.2|37421.2|37436.2|37421.2|0
1704588300000|2024-01-07 00:45:00|37436|37421|37436|37421|37436|37421|37436|37421|0
1704599400000|2024-01-07 03:50:00|37436.3|37421.3|37436.3|37421.3|37436.3|37421.3|37436.3|37421.3|0
1704613800000|2024-01-07 07:50:00|37433.4|37418.4|37433.4|37418.4|37433.4|37418.4|37433.4|37418.4|0
1704621000000|2024-01-07 09:50:00|37433.9|37418.9|37433.9|37418.9|37433.9|37418.9|37433.9|37418.9|0
1704629100000|2024-01-07 12:05:00|37433.8|37418.8|37433.8|37418.8|37433.8|37418.8|37433.8|37418.8|0
1704645000000|2024-01-07 16:30:00|37436.8|37421.8|37439.8|37424.8|37439.8|37424.8|37436.8|37421.8|0
1704648000000|2024-01-07 17:20:00|37447.2|37432.2|37447.2|37432.2|37447.2|37432.2|37447.2|37432.2|0
1704651000000|2024-01-07 18:10:00|37448.2|37433.2|37448.2|37433.2|37448.2|37433.2|37448.2|37433.2|0
1704654000000|2024-01-07 19:00:00|37447.2|37432.2|37447.2|37432.2|37447.2|37432.2|37447.2|37432.2|0
1704654900000|2024-01-07 19:15:00|37447.1|37432.1|37447.1|37432.1|37447.1|37432.1|37447.1|37432.1|0
1704660900000|2024-01-07 20:55:00|37445.9|37430.9|37445.9|37430.9|37445.9|37430.9|37445.9|37430.9|0
1704664800000|2024-01-07 22:00:00|37435|37420|37430|37415|37435|37420|37430|37415|0
1704666900000|2024-01-07 22:35:00|37430.1|37415.1|37430.1|37415.1|37430.1|37415.1|37430.1|37415.1|0
1704668400000|2024-01-07 23:00:00|37458.9|37443.9|37458.2|37443.2|37461.2|37446.2|37408.7|37393.7|0
1704668700000|2024-01-07 23:05:00|37457.2|37442.2|37450.7|37435.7|37462.7|37447.7|37446.2|37431.2|0
1704669000000|2024-01-07 23:10:00|37451.2|37436.2|37448.2|37433.2|37452.2|37437.2|37440.7|37425.7|0
1704669300000|2024-01-07 23:15:00|37449.2|37434.2|37447.2|37432.2|37449.2|37434.2|37442.7|37427.7|0
1704669600000|2024-01-07 23:20:00|37447.7|37432.7|37437.2|37422.2|37448.7|37433.7|37436.7|37421.7|0
1704669900000|2024-01-07 23:25:00|37436.7|37421.7|37431.2|37416.2|37441.2|37426.2|37430.7|37415.7|0
1704670200000|2024-01-07 23:30:00|37430.7|37415.7|37432.7|37417.7|37436.7|37421.7|37428.7|37413.7|0
1704670500000|2024-01-07 23:35:00|37433.2|37418.2|37426.7|37411.7|37434.7|37419.7|37426.7|37411.7|0
1704670800000|2024-01-07 23:40:00|37427.2|37412.2|37421.2|37406.2|37428.2|37413.2|37420.7|37405.7|0
1704671100000|2024-01-07 23:45:00|37422.7|37407.7|37426.2|37411.2|37428.7|37413.7|37422.7|37407.7|0
1704671400000|2024-01-07 23:50:00|37425.7|37410.7|37430.2|37415.2|37430.2|37415.2|37425.7|37410.7|0
1704671700000|2024-01-07 23:55:00|37430.7|37415.7|37425.2|37410.2|37433.2|37418.2|37424.2|37409.2|0
1704672000000|2024-01-08 00:00:00|37424.2|37409.2|37427.2|37412.2|37428.7|37413.7|37423.2|37408.2|0
1704672300000|2024-01-08 00:05:00|37426.7|37411.7|37421.2|37406.2|37427.2|37412.2|37417.7|37402.7|0
1704672600000|2024-01-08 00:10:00|37421.7|37406.7|37426.2|37411.2|37426.7|37411.7|37421.2|37406.2|0
1704672900000|2024-01-08 00:15:00|37425.7|37410.7|37437.2|37422.2|37437.2|37422.2|37425.7|37410.7|0
1704673200000|2024-01-08 00:20:00|37437.7|37422.7|37431.2|37416.2|37437.7|37422.7|37430.7|37415.7|0
1704673500000|2024-01-08 00:25:00|37431.7|37416.7|37435.2|37420.2|37438.2|37423.2|37431.7|37416.7|0
1704673800000|2024-01-08 00:30:00|37435.7|37420.7|37436.7|37421.7|37437.2|37422.2|37432.7|37417.7|0
1704674100000|2024-01-08 00:35:00|37437.2|37422.2|37430.2|37415.2|37437.7|37422.7|37429.7|37414.7|0
1704674400000|2024-01-08 00:40:00|37430.7|37415.7|37431.2|37416.2|37432.2|37417.2|37429.7|37414.7|0
1704674700000|2024-01-08 00:45:00|37431.7|37416.7|37430.2|37415.2|37433.7|37418.7|37430.2|37415.2|0
1704675000000|2024-01-08 00:50:00|37430.7|37415.7|37414.2|37399.2|37437.7|37422.7|37412.7|37397.7|0
1704675300000|2024-01-08 00:55:00|37415.2|37400.2|37414.7|37399.7|37422.2|37407.2|37410.7|37395.7|0
1704675600000|2024-01-08 01:00:00|37415.2|37400.2|37409.7|37394.7|37418.7|37403.7|37409.7|37394.7|0
1704675900000|2024-01-08 01:05:00|37410.2|37395.2|37414.2|37399.2|37415.2|37400.2|37407.7|37392.7|0
1704676200000|2024-01-08 01:10:00|37413.7|37398.7|37404.2|37389.2|37413.7|37398.7|37398.2|37383.2|0
1704676500000|2024-01-08 01:15:00|37403.7|37388.7|37406.2|37391.2|37406.7|37391.7|37399.7|37384.7|0
1704676800000|2024-01-08 01:20:00|37406.7|37391.7|37402.2|37387.2|37407.7|37392.7|37400.2|37385.2|0
1704677100000|2024-01-08 01:25:00|37401.7|37386.7|37393.2|37378.2|37402.2|37387.2|37392.2|37377.2|0
1704677400000|2024-01-08 01:30:00|37392.7|37377.7|37391.7|37376.7|37395.2|37380.2|37390.7|37375.7|0
1704677700000|2024-01-08 01:35:00|37391.2|37376.2|37385.7|37370.7|37391.2|37376.2|37383.2|37368.2|0
1704678000000|2024-01-08 01:40:00|37385.2|37370.2|37379.7|37364.7|37385.2|37370.2|37374.7|37359.7|0
1704678300000|2024-01-08 01:45:00|37380.2|37365.2|37367.2|37352.2|37381.7|37366.7|37367.2|37352.2|0
1704678600000|2024-01-08 01:50:00|37364.2|37349.2|37350.7|37335.7|37364.2|37349.2|37350.7|37335.7|0
1704678900000|2024-01-08 01:55:00|37350.2|37335.2|37349.7|37334.7|37358.2|37343.2|37345.7|37330.7|0
1704679200000|2024-01-08 02:00:00|37348.2|37333.2|37344.2|37329.2|37351.2|37336.2|37336.7|37321.7|0
1704679500000|2024-01-08 02:05:00|37343.7|37328.7|37331.2|37316.2|37345.2|37330.2|37329.2|37314.2|0
1704679800000|2024-01-08 02:10:00|37332.2|37317.2|37337.2|37322.2|37337.7|37322.7|37327.7|37312.7|0
1704680100000|2024-01-08 02:15:00|37336.7|37321.7|37334.7|37319.7|37336.7|37321.7|37325.7|37310.7|0
1704680400000|2024-01-08 02:20:00|37333.7|37318.7|37335.2|37320.2|37342.7|37327.7|37331.7|37316.7|0
1704680700000|2024-01-08 02:25:00|37335.7|37320.7|37340.2|37325.2|37342.2|37327.2|37335.7|37320.7|0
1704681000000|2024-01-08 02:30:00|37339.7|37324.7|37339.2|37324.2|37340.2|37325.2|37334.2|37319.2|0
1704681300000|2024-01-08 02:35:00|37338.7|37323.7|37341.2|37326.2|37342.7|37327.7|37338.2|37323.2|0
1704681600000|2024-01-08 02:40:00|37340.7|37325.7|37350.7|37335.7|37350.7|37335.7|37340.2|37325.2|0
1704681900000|2024-01-08 02:45:00|37351.2|37336.2|37348.2|37333.2|37354.2|37339.2|37347.2|37332.2|0
1704682200000|2024-01-08 02:50:00|37348.7|37333.7|37349.2|37334.2|37354.2|37339.2|37347.7|37332.7|0
1704682500000|2024-01-08 02:55:00|37349.7|37334.7|37349.2|37334.2|37351.2|37336.2|37346.7|37331.7|0
1704682800000|2024-01-08 03:00:00|37349.7|37334.7|37339.2|37324.2|37350.2|37335.2|37335.2|37320.2|0
1704683100000|2024-01-08 03:05:00|37339.7|37324.7|37332.2|37317.2|37346.2|37331.2|37332.2|37317.2|0
1704683400000|2024-01-08 03:10:00|37331.7|37316.7|37338.2|37323.2|37338.7|37323.7|37328.7|37313.7|0
1704683700000|2024-01-08 03:15:00|37338.7|37323.7|37342.2|37327.2|37345.7|37330.7|37338.7|37323.7|0
1704684000000|2024-01-08 03:20:00|37342.7|37327.7|37340.2|37325.2|37343.2|37328.2|37337.7|37322.7|0
1704684300000|2024-01-08 03:25:00|37339.7|37324.7|37337.2|37322.2|37340.2|37325.2|37336.2|37321.2|0
1704684600000|2024-01-08 03:30:00|37336.7|37321.7|37335.2|37320.2|37338.7|37323.7|37333.2|37318.2|0
1704684900000|2024-01-08 03:35:00|37334.7|37319.7|37330.2|37315.2|37336.2|37321.2|37322.7|37307.7|0
1704685200000|2024-01-08 03:40:00|37329.7|37314.7|37329.2|37314.2|37333.2|37318.2|37326.2|37311.2|0
1704685500000|2024-01-08 03:45:00|37329.7|37314.7|37329.2|37314.2|37333.2|37318.2|37329.2|37314.2|0
1704685800000|2024-01-08 03:50:00|37329.7|37314.7|37322.2|37307.2|37331.2|37316.2|37321.7|37306.7|0
1704686100000|2024-01-08 03:55:00|37321.7|37306.7|37328.2|37313.2|37328.7|37313.7|37321.7|37306.7|0
1704686400000|2024-01-08 04:00:00|37327.7|37312.7|37328.2|37313.2|37334.2|37319.2|37327.2|37312.2|0
1704686700000|2024-01-08 04:05:00|37327.2|37312.2|37325.2|37310.2|37328.2|37313.2|37323.7|37308.7|0
1704687000000|2024-01-08 04:10:00|37323.2|37308.2|37331.2|37316.2|37332.7|37317.7|37323.2|37308.2|0
1704687300000|2024-01-08 04:15:00|37331.7|37316.7|37331.7|37316.7|37334.7|37319.7|37331.2|37316.2|0
1704687600000|2024-01-08 04:20:00|37332.2|37317.2|37337.2|37322.2|37337.2|37322.2|37331.7|37316.7|0
1704687900000|2024-01-08 04:25:00|37336.7|37321.7|37336.2|37321.2|37337.7|37322.7|37334.2|37319.2|0
1704688200000|2024-01-08 04:30:00|37336.7|37321.7|37335.2|37320.2|37336.7|37321.7|37334.7|37319.7|0
1704688500000|2024-01-08 04:35:00|37335.7|37320.7|37338.2|37323.2|37338.7|37323.7|37334.7|37319.7|0
1704688800000|2024-01-08 04:40:00|37337.7|37322.7|37336.2|37321.2|37338.2|37323.2|37336.2|37321.2|0
1704689100000|2024-01-08 04:45:00|37336.7|37321.7|37339.7|37324.7|37339.7|37324.7|37336.2|37321.2|0
1704689400000|2024-01-08 04:50:00|37340.2|37325.2|37340.2|37325.2|37341.2|37326.2|37338.2|37323.2|0
1704689700000|2024-01-08 04:55:00|37340.7|37325.7|37342.2|37327.2|37343.2|37328.2|37339.7|37324.7|0
1704690000000|2024-01-08 05:00:00|37342.7|37327.7|37343.7|37328.7|37345.7|37330.7|37338.7|37323.7|0
1704690300000|2024-01-08 05:05:00|37343.2|37328.2|37343.7|37328.7|37347.7|37332.7|37340.7|37325.7|0
1704690600000|2024-01-08 05:10:00|37344.2|37329.2|37344.2|37329.2|37347.2|37332.2|37340.2|37325.2|0
1704690900000|2024-01-08 05:15:00|37344.7|37329.7|37346.7|37331.7|37348.2|37333.2|37343.7|37328.7|0
1704691200000|2024-01-08 05:20:00|37346.2|37331.2|37340.7|37325.7|37346.7|37331.7|37339.7|37324.7|0
1704691500000|2024-01-08 05:25:00|37340.2|37325.2|37341.2|37326.2|37342.2|37327.2|37340.2|37325.2|0
1704691800000|2024-01-08 05:30:00|37340.7|37325.7|37333.2|37318.2|37342.7|37327.7|37332.2|37317.2|0
1704692100000|2024-01-08 05:35:00|37332.7|37317.7|37336.2|37321.2|37337.7|37322.7|37331.2|37316.2|0
1704692400000|2024-01-08 05:40:00|37336.7|37321.7|37335.2|37320.2|37337.7|37322.7|37330.7|37315.7|0
1704692700000|2024-01-08 05:45:00|37334.7|37319.7|37338.7|37323.7|37338.7|37323.7|37332.2|37317.2|0
1704693000000|2024-01-08 05:50:00|37338.2|37323.2|37339.2|37324.2|37339.7|37324.7|37331.7|37316.7|0
1704693300000|2024-01-08 05:55:00|37338.7|37323.7|37337.2|37322.2|37340.7|37325.7|37336.2|37321.2|0
1704693600000|2024-01-08 06:00:00|37338.2|37323.2|37338.2|37323.2|37340.2|37325.2|37334.2|37319.2|0
1704693900000|2024-01-08 06:05:00|37337.7|37322.7|37345.2|37330.2|37351.2|37336.2|37337.2|37322.2|0
1704694200000|2024-01-08 06:10:00|37344.7|37329.7|37345.2|37330.2|37347.2|37332.2|37335.2|37320.2|0
1704694500000|2024-01-08 06:15:00|37344.7|37329.7|37345.7|37330.7|37347.7|37332.7|37343.7|37328.7|0
1704694800000|2024-01-08 06:20:00|37346.2|37331.2|37341.7|37326.7|37347.2|37332.2|37341.2|37326.2|0
1704695100000|2024-01-08 06:25:00|37342.2|37327.2|37342.7|37327.7|37345.7|37330.7|37341.7|37326.7|0
1704695400000|2024-01-08 06:30:00|37342.2|37327.2|37336.2|37321.2|37342.2|37327.2|37330.7|37315.7|0
1704695700000|2024-01-08 06:35:00|37336.7|37321.7|37328.7|37313.7|37338.7|37323.7|37328.2|37313.2|0
1704696000000|2024-01-08 06:40:00|37328.2|37313.2|37328.2|37313.2|37335.2|37320.2|37328.2|37313.2|0
1704696300000|2024-01-08 06:45:00|37328.7|37313.7|37328.2|37313.2|37331.7|37316.7|37326.2|37311.2|0
1704696600000|2024-01-08 06:50:00|37328.7|37313.7|37328.7|37313.7|37334.7|37319.7|37327.2|37312.2|0
1704696900000|2024-01-08 06:55:00|37328.2|37313.2|37322.2|37307.2|37329.2|37314.2|37322.2|37307.2|0
1704697200000|2024-01-08 07:00:00|37323.2|37308.2|37336.2|37321.2|37337.2|37322.2|37323.2|37308.2|0
1704697500000|2024-01-08 07:05:00|37336.7|37321.7|37343.2|37328.2|37347.7|37332.7|37336.2|37321.2|0
1704697800000|2024-01-08 07:10:00|37342.7|37327.7|37348.2|37333.2|37349.7|37334.7|37339.7|37324.7|0
1704698100000|2024-01-08 07:15:00|37348.7|37333.7|37338.2|37323.2|37349.7|37334.7|37338.2|37323.2|0
1704698400000|2024-01-08 07:20:00|37338.7|37323.7|37347.2|37332.2|37347.7|37332.7|37337.2|37322.2|0
1704698700000|2024-01-08 07:25:00|37347.7|37332.7|37345.2|37330.2|37347.7|37332.7|37343.2|37328.2|0
1704699000000|2024-01-08 07:30:00|37345.7|37330.7|37335.7|37320.7|37346.7|37331.7|37334.7|37319.7|0
1704699300000|2024-01-08 07:35:00|37334.7|37319.7|37329.7|37314.7|37337.2|37322.2|37329.7|37314.7|0
1704699600000|2024-01-08 07:40:00|37330.2|37315.2|37330.7|37315.7|37333.2|37318.2|37326.7|37311.7|0
1704699900000|2024-01-08 07:45:00|37333.2|37318.2|37341.7|37326.7|37345.2|37330.2|37333.2|37318.2|0
1704700200000|2024-01-08 07:50:00|37340.2|37325.2|37340.2|37325.2|37345.7|37330.7|37338.7|37323.7|0
1704700500000|2024-01-08 07:55:00|37339.7|37324.7|37322.2|37307.2|37344.2|37329.2|37320.2|37305.2|0
1704700800000|2024-01-08 08:00:00|37322.7|37307.7|37343.7|37328.7|37344.7|37329.7|37319.7|37304.7|0
1704701100000|2024-01-08 08:05:00|37342.7|37327.7|37332.2|37317.2|37343.7|37328.7|37321.2|37306.2|0
1704701400000|2024-01-08 08:10:00|37331.7|37316.7|37324.2|37309.2|37346.2|37331.2|37311.7|37296.7|0
1704701700000|2024-01-08 08:15:00|37326.7|37311.7|37353.2|37338.2|37359.2|37344.2|37321.2|37306.2|0
1704702000000|2024-01-08 08:20:00|37353.7|37338.7|37356.2|37341.2|37366.2|37351.2|37352.7|37337.7|0
1704702300000|2024-01-08 08:25:00|37356.7|37341.7|37360.7|37345.7|37364.2|37349.2|37347.7|37332.7|0
1704702600000|2024-01-08 08:30:00|37360.2|37345.2|37366.2|37351.2|37370.2|37355.2|37344.7|37329.7|0
1704702900000|2024-01-08 08:35:00|37367.2|37352.2|37368.2|37353.2|37374.2|37359.2|37358.7|37343.7|0
1704703200000|2024-01-08 08:40:00|37368.7|37353.7|37356.7|37341.7|37380.7|37365.7|37351.2|37336.2|0
1704703500000|2024-01-08 08:45:00|37357.2|37342.2|37368.2|37353.2|37368.7|37353.7|37348.7|37333.7|0
1704703800000|2024-01-08 08:50:00|37367.7|37352.7|37353.2|37338.2|37371.7|37356.7|37353.2|37338.2|0
1704704100000|2024-01-08 08:55:00|37354.7|37339.7|37345.7|37330.7|37356.7|37341.7|37344.2|37329.2|0
1704704400000|2024-01-08 09:00:00|37345.2|37330.2|37290.2|37275.2|37345.7|37330.7|37287.2|37272.2|0
1704704700000|2024-01-08 09:05:00|37289.7|37274.7|37315.7|37300.7|37317.7|37302.7|37279.7|37264.7|0
1704705000000|2024-01-08 09:10:00|37314.7|37299.7|37307.2|37292.2|37318.2|37303.2|37305.2|37290.2|0
1704705300000|2024-01-08 09:15:00|37306.7|37291.7|37295.2|37280.2|37316.2|37301.2|37294.7|37279.7|0
1704705600000|2024-01-08 09:20:00|37294.7|37279.7|37278.7|37263.7|37302.2|37287.2|37274.2|37259.2|0
1704705900000|2024-01-08 09:25:00|37279.2|37264.2|37274.2|37259.2|37289.2|37274.2|37270.7|37255.7|0
1704706200000|2024-01-08 09:30:00|37273.2|37258.2|37231.2|37216.2|37273.2|37258.2|37225.7|37210.7|0
1704706500000|2024-01-08 09:35:00|37231.7|37216.7|37248.7|37233.7|37254.7|37239.7|37226.2|37211.2|0
1704706800000|2024-01-08 09:40:00|37247.7|37232.7|37269.7|37254.7|37272.2|37257.2|37245.7|37230.7|0
1704707100000|2024-01-08 09:45:00|37268.7|37253.7|37285.2|37270.2|37295.2|37280.2|37268.7|37253.7|0
1704707400000|2024-01-08 09:50:00|37285.7|37270.7|37304.2|37289.2|37306.2|37291.2|37284.2|37269.2|0
1704707700000|2024-01-08 09:55:00|37303.7|37288.7|37299.2|37284.2|37304.7|37289.7|37290.7|37275.7|0
1704708000000|2024-01-08 10:00:00|37298.2|37283.2|37296.2|37281.2|37304.7|37289.7|37293.2|37278.2|0
1704708300000|2024-01-08 10:05:00|37296.7|37281.7|37296.2|37281.2|37300.7|37285.7|37286.2|37271.2|0
1704708600000|2024-01-08 10:10:00|37295.7|37280.7|37292.7|37277.7|37302.7|37287.7|37282.7|37267.7|0
1704708900000|2024-01-08 10:15:00|37293.2|37278.2|37299.2|37284.2|37303.2|37288.2|37282.7|37267.7|0
1704709200000|2024-01-08 10:20:00|37299.7|37284.7|37297.2|37282.2|37305.2|37290.2|37296.2|37281.2|0
1704709500000|2024-01-08 10:25:00|37299.2|37284.2|37297.2|37282.2|37301.2|37286.2|37288.2|37273.2|0
1704709800000|2024-01-08 10:30:00|37297.7|37282.7|37307.7|37292.7|37309.2|37294.2|37294.2|37279.2|0
1704710100000|2024-01-08 10:35:00|37306.2|37291.2|37300.7|37285.7|37306.7|37291.7|37292.2|37277.2|0
1704710400000|2024-01-08 10:40:00|37301.2|37286.2|37297.2|37282.2|37306.2|37291.2|37292.7|37277.7|0
1704710700000|2024-01-08 10:45:00|37298.2|37283.2|37299.2|37284.2|37306.7|37291.7|37294.7|37279.7|0
1704711000000|2024-01-08 10:50:00|37298.7|37283.7|37289.7|37274.7|37300.2|37285.2|37284.7|37269.7|0
1704711300000|2024-01-08 10:55:00|37288.7|37273.7|37281.2|37266.2|37292.2|37277.2|37276.2|37261.2|0
1704711600000|2024-01-08 11:00:00|37278.2|37263.2|37271.2|37256.2|37282.2|37267.2|37266.2|37251.2|0
1704711900000|2024-01-08 11:05:00|37273.2|37258.2|37278.7|37263.7|37280.2|37265.2|37262.2|37247.2|0
1704712200000|2024-01-08 11:10:00|37286.2|37271.2|37307.7|37292.7|37311.2|37296.2|37281.7|37266.7|0
1704712500000|2024-01-08 11:15:00|37306.2|37291.2|37289.2|37274.2|37311.7|37296.7|37286.2|37271.2|0
1704712800000|2024-01-08 11:20:00|37288.2|37273.2|37289.2|37274.2|37298.2|37283.2|37284.2|37269.2|0
1704713100000|2024-01-08 11:25:00|37289.7|37274.7|37302.2|37287.2|37303.2|37288.2|37285.2|37270.2|0
1704713400000|2024-01-08 11:30:00|37301.7|37286.7|37308.2|37293.2|37313.7|37298.7|37299.7|37284.7|0
1704713700000|2024-01-08 11:35:00|37308.7|37293.7|37308.7|37293.7|37310.2|37295.2|37299.2|37284.2|0
1704714000000|2024-01-08 11:40:00|37309.2|37294.2|37321.2|37306.2|37328.2|37313.2|37309.2|37294.2|0
1704714300000|2024-01-08 11:45:00|37321.7|37306.7|37317.2|37302.2|37327.7|37312.7|37314.2|37299.2|0
1704714600000|2024-01-08 11:50:00|37316.7|37301.7|37309.7|37294.7|37319.2|37304.2|37309.2|37294.2|0
1704714900000|2024-01-08 11:55:00|37309.2|37294.2|37315.2|37300.2|37318.2|37303.2|37307.7|37292.7|0
1704715200000|2024-01-08 12:00:00|37318.2|37303.2|37313.2|37298.2|37318.2|37303.2|37306.2|37291.2|0
1704715500000|2024-01-08 12:05:00|37312.7|37297.7|37321.7|37306.7|37322.7|37307.7|37309.2|37294.2|0
1704715800000|2024-01-08 12:10:00|37322.2|37307.2|37327.7|37312.7|37328.2|37313.2|37317.7|37302.7|0
1704716100000|2024-01-08 12:15:00|37328.2|37313.2|37325.7|37310.7|37328.7|37313.7|37318.7|37303.7|0
1704716400000|2024-01-08 12:20:00|37326.2|37311.2|37315.2|37300.2|37326.2|37311.2|37310.7|37295.7|0
1704716700000|2024-01-08 12:25:00|37314.7|37299.7|37309.7|37294.7|37316.2|37301.2|37307.2|37292.2|0
1704717000000|2024-01-08 12:30:00|37310.7|37295.7|37298.7|37283.7|37314.2|37299.2|37296.7|37281.7|0
1704717300000|2024-01-08 12:35:00|37299.2|37284.2|37296.2|37281.2|37305.2|37290.2|37293.7|37278.7|0
1704717600000|2024-01-08 12:40:00|37295.7|37280.7|37299.2|37284.2|37300.7|37285.7|37293.2|37278.2|0
1704717900000|2024-01-08 12:45:00|37298.7|37283.7|37314.2|37299.2|37314.7|37299.7|37296.7|37281.7|0
1704718200000|2024-01-08 12:50:00|37314.7|37299.7|37308.2|37293.2|37315.2|37300.2|37299.7|37284.7|0
1704718500000|2024-01-08 12:55:00|37307.7|37292.7|37332.7|37317.7|37333.7|37318.7|37304.7|37289.7|0
1704718800000|2024-01-08 13:00:00|37332.2|37317.2|37339.2|37324.2|37346.2|37331.2|37330.7|37315.7|0
1704719100000|2024-01-08 13:05:00|37338.7|37323.7|37326.7|37311.7|37339.2|37324.2|37322.2|37307.2|0
1704719400000|2024-01-08 13:10:00|37326.2|37311.2|37333.7|37318.7|37336.7|37321.7|37324.2|37309.2|0
1704719700000|2024-01-08 13:15:00|37334.2|37319.2|37362.7|37347.7|37363.2|37348.2|37332.2|37317.2|0
1704720000000|2024-01-08 13:20:00|37363.2|37348.2|37368.2|37353.2|37368.7|37353.7|37348.7|37333.7|0
1704720300000|2024-01-08 13:25:00|37368.7|37353.7|37351.2|37336.2|37368.7|37353.7|37348.2|37333.2|0
1704720600000|2024-01-08 13:30:00|37351.7|37336.7|37351.7|37336.7|37361.2|37346.2|37347.7|37332.7|0
1704720900000|2024-01-08 13:35:00|37351.2|37336.2|37358.7|37343.7|37363.2|37348.2|37347.7|37332.7|0
1704721200000|2024-01-08 13:40:00|37357.7|37342.7|37353.2|37338.2|37363.2|37348.2|37349.2|37334.2|0
1704721500000|2024-01-08 13:45:00|37352.2|37337.2|37334.2|37319.2|37352.2|37337.2|37329.2|37314.2|0
1704721800000|2024-01-08 13:50:00|37334.7|37319.7|37334.2|37319.2|37345.7|37330.7|37333.7|37318.7|0
1704722100000|2024-01-08 13:55:00|37332.2|37317.2|37329.7|37314.7|37334.7|37319.7|37320.2|37305.2|0
1704722400000|2024-01-08 14:00:00|37330.7|37315.7|37323.2|37308.2|37350.2|37335.2|37320.7|37305.7|0
1704722700000|2024-01-08 14:05:00|37322.2|37307.2|37337.2|37322.2|37338.2|37323.2|37317.7|37302.7|0
1704723000000|2024-01-08 14:10:00|37336.2|37321.2|37339.2|37324.2|37348.2|37333.2|37335.7|37320.7|0
1704723300000|2024-01-08 14:15:00|37342.2|37327.2|37329.2|37314.2|37342.2|37327.2|37323.7|37308.7|0
1704723600000|2024-01-08 14:20:00|37329.7|37314.7|37324.7|37309.7|37330.7|37315.7|37314.7|37299.7|0
1704723900000|2024-01-08 14:25:00|37322.7|37307.7|37335.7|37320.7|37339.2|37324.2|37307.2|37292.2|0
1704724200000|2024-01-08 14:30:00|37336.7|37321.7|37358.2|37343.2|37369.7|37354.7|37317.2|37302.2|0
1704724500000|2024-01-08 14:35:00|37360.7|37345.7|37321.2|37306.2|37371.2|37356.2|37310.7|37295.7|0
1704724800000|2024-01-08 14:40:00|37322.2|37307.2|37289.7|37274.7|37324.7|37309.7|37268.7|37253.7|0
1704725100000|2024-01-08 14:45:00|37286.7|37271.7|37302.2|37287.2|37314.7|37299.7|37286.2|37271.2|0
1704725400000|2024-01-08 14:50:00|37303.7|37288.7|37266.4|37251.4|37323.2|37308.2|37251.4|37236.4|0
1704725700000|2024-01-08 14:55:00|37269.4|37254.4|37311.4|37296.4|37313.9|37298.9|37260.4|37245.4|0
1704726000000|2024-01-08 15:00:00|37315.4|37300.4|37331.9|37316.9|37338.9|37323.9|37300.9|37285.9|0
1704726300000|2024-01-08 15:05:00|37332.4|37317.4|37311.4|37296.4|37342.4|37327.4|37305.4|37290.4|0
1704726600000|2024-01-08 15:10:00|37314.9|37299.9|37315.4|37300.4|37334.9|37319.9|37304.4|37289.4|0
1704726900000|2024-01-08 15:15:00|37315.9|37300.9|37338.9|37323.9|37342.9|37327.9|37311.9|37296.9|0
1704727200000|2024-01-08 15:20:00|37339.7|37324.7|37364.2|37349.2|37364.2|37349.2|37328.7|37313.7|0
1704727500000|2024-01-08 15:25:00|37362.2|37347.2|37368.2|37353.2|37372.2|37357.2|37357.2|37342.2|0
1704727800000|2024-01-08 15:30:00|37372.2|37357.2|37440.2|37425.2|37440.2|37425.2|37372.2|37357.2|0
1704728100000|2024-01-08 15:35:00|37438.7|37423.7|37418.2|37403.2|37438.7|37423.7|37406.7|37391.7|0
1704728400000|2024-01-08 15:40:00|37418.7|37403.7|37426.2|37411.2|37436.2|37421.2|37417.2|37402.2|0
1704728700000|2024-01-08 15:45:00|37427.7|37412.7|37437.7|37422.7|37440.7|37425.7|37409.7|37394.7|0
1704729000000|2024-01-08 15:50:00|37438.7|37423.7|37397.7|37382.7|37439.2|37424.2|37392.7|37377.7|0
1704729300000|2024-01-08 15:55:00|37400.7|37385.7|37387.2|37372.2|37402.2|37387.2|37383.2|37368.2|0
1704729600000|2024-01-08 16:00:00|37391.2|37376.2|37353.7|37338.7|37392.2|37377.2|37352.2|37337.2|0
1704729900000|2024-01-08 16:05:00|37352.7|37337.7|37364.7|37349.7|37376.2|37361.2|37352.7|37337.7|0
1704730200000|2024-01-08 16:10:00|37365.2|37350.2|37390.7|37375.7|37399.2|37384.2|37362.2|37347.2|0
1704730500000|2024-01-08 16:15:00|37391.2|37376.2|37404.7|37389.7|37406.7|37391.7|37383.7|37368.7|0
1704730800000|2024-01-08 16:20:00|37404.2|37389.2|37400.7|37385.7|37418.2|37403.2|37383.2|37368.2|0
1704731100000|2024-01-08 16:25:00|37400.2|37385.2|37397.2|37382.2|37412.7|37397.7|37392.7|37377.7|0
1704731400000|2024-01-08 16:30:00|37399.7|37384.7|37394.2|37379.2|37405.2|37390.2|37388.2|37373.2|0
1704731700000|2024-01-08 16:35:00|37393.7|37378.7|37383.7|37368.7|37395.7|37380.7|37380.2|37365.2|0
1704732000000|2024-01-08 16:40:00|37384.2|37369.2|37406.2|37391.2|37409.2|37394.2|37379.2|37364.2|0
1704732300000|2024-01-08 16:45:00|37411.7|37396.7|37410.2|37395.2|37421.2|37406.2|37405.2|37390.2|0
1704732600000|2024-01-08 16:50:00|37409.7|37394.7|37401.2|37386.2|37412.2|37397.2|37395.7|37380.7|0
1704732900000|2024-01-08 16:55:00|37400.2|37385.2|37413.7|37398.7|37415.7|37400.7|37391.2|37376.2|0
1704733200000|2024-01-08 17:00:00|37413.2|37398.2|37434.7|37419.7|37444.2|37429.2|37408.2|37393.2|0
1704733500000|2024-01-08 17:05:00|37432.7|37417.7|37418.2|37403.2|37442.7|37427.7|37415.2|37400.2|0
1704733800000|2024-01-08 17:10:00|37417.2|37402.2|37410.2|37395.2|37424.7|37409.7|37404.2|37389.2|0
1704734100000|2024-01-08 17:15:00|37410.7|37395.7|37420.2|37405.2|37428.2|37413.2|37408.2|37393.2|0
1704734400000|2024-01-08 17:20:00|37421.2|37406.2|37397.7|37382.7|37421.2|37406.2|37384.2|37369.2|0
1704734700000|2024-01-08 17:25:00|37395.7|37380.7|37394.2|37379.2|37400.7|37385.7|37389.7|37374.7|0
1704735000000|2024-01-08 17:30:00|37394.7|37379.7|37410.7|37395.7|37411.2|37396.2|37390.7|37375.7|0
1704735300000|2024-01-08 17:35:00|37410.2|37395.2|37433.7|37418.7|37439.2|37424.2|37407.7|37392.7|0
1704735600000|2024-01-08 17:40:00|37432.2|37417.2|37431.2|37416.2|37434.2|37419.2|37418.2|37403.2|0
1704735900000|2024-01-08 17:45:00|37430.7|37415.7|37437.7|37422.7|37444.7|37429.7|37430.7|37415.7|0
1704736200000|2024-01-08 17:50:00|37437.2|37422.2|37468.2|37453.2|37476.2|37461.2|37435.2|37420.2|0
1704736500000|2024-01-08 17:55:00|37469.2|37454.2|37462.7|37447.7|37472.2|37457.2|37450.2|37435.2|0
1704736800000|2024-01-08 18:00:00|37463.2|37448.2|37470.2|37455.2|37472.2|37457.2|37460.2|37445.2|0
1704737100000|2024-01-08 18:05:00|37470.7|37455.7|37474.2|37459.2|37495.7|37480.7|37470.2|37455.2|0
1704737400000|2024-01-08 18:10:00|37473.7|37458.7|37465.7|37450.7|37475.2|37460.2|37453.7|37438.7|0
1704737700000|2024-01-08 18:15:00|37464.2|37449.2|37462.7|37447.7|37472.2|37457.2|37459.7|37444.7|0
1704738000000|2024-01-08 18:20:00|37461.7|37446.7|37470.7|37455.7|37474.2|37459.2|37459.2|37444.2|0
1704738300000|2024-01-08 18:25:00|37473.2|37458.2|37443.7|37428.7|37475.7|37460.7|37440.7|37425.7|0
1704738600000|2024-01-08 18:30:00|37443.2|37428.2|37455.7|37440.7|37455.7|37440.7|37441.7|37426.7|0
1704738900000|2024-01-08 18:35:00|37458.2|37443.2|37453.2|37438.2|37459.2|37444.2|37448.2|37433.2|0
1704739200000|2024-01-08 18:40:00|37453.7|37438.7|37462.2|37447.2|37463.7|37448.7|37450.2|37435.2|0
1704739500000|2024-01-08 18:45:00|37462.7|37447.7|37481.7|37466.7|37488.7|37473.7|37462.7|37447.7|0
1704739800000|2024-01-08 18:50:00|37482.2|37467.2|37480.2|37465.2|37488.2|37473.2|37471.2|37456.2|0
1704740100000|2024-01-08 18:55:00|37480.7|37465.7|37501.2|37486.2|37505.7|37490.7|37476.7|37461.7|0
1704740400000|2024-01-08 19:00:00|37501.7|37486.7|37500.7|37485.7|37510.2|37495.2|37493.2|37478.2|0
1704740700000|2024-01-08 19:05:00|37499.2|37484.2|37507.2|37492.2|37511.2|37496.2|37494.2|37479.2|0
1704741000000|2024-01-08 19:10:00|37507.7|37492.7|37546.7|37531.7|37551.2|37536.2|37507.7|37492.7|0
1704741300000|2024-01-08 19:15:00|37546.2|37531.2|37554.2|37539.2|37558.2|37543.2|37545.7|37530.7|0
1704741600000|2024-01-08 19:20:00|37553.7|37538.7|37563.7|37548.7|37565.2|37550.2|37544.2|37529.2|0
1704741900000|2024-01-08 19:25:00|37564.2|37549.2|37593.7|37578.7|37598.7|37583.7|37562.7|37547.7|0
1704742200000|2024-01-08 19:30:00|37597.2|37582.2|37605.2|37590.2|37622.7|37607.7|37596.7|37581.7|0
1704742500000|2024-01-08 19:35:00|37607.2|37592.2|37592.2|37577.2|37607.2|37592.2|37591.2|37576.2|0
1704742800000|2024-01-08 19:40:00|37593.2|37578.2|37603.2|37588.2|37615.2|37600.2|37590.7|37575.7|0
1704743100000|2024-01-08 19:45:00|37602.7|37587.7|37615.2|37600.2|37620.7|37605.7|37598.2|37583.2|0
1704743400000|2024-01-08 19:50:00|37615.7|37600.7|37614.2|37599.2|37622.2|37607.2|37606.7|37591.7|0
1704743700000|2024-01-08 19:55:00|37616.2|37601.2|37625.7|37610.7|37644.7|37629.7|37613.2|37598.2|0
1704744000000|2024-01-08 20:00:00|37626.7|37611.7|37642.2|37627.2|37644.2|37629.2|37616.2|37601.2|0
1704744300000|2024-01-08 20:05:00|37640.7|37625.7|37628.7|37613.7|37643.2|37628.2|37622.7|37607.7|0
1704744600000|2024-01-08 20:10:00|37629.2|37614.2|37609.2|37594.2|37629.7|37614.7|37607.7|37592.7|0
1704744900000|2024-01-08 20:15:00|37609.7|37594.7|37640.2|37625.2|37648.2|37633.2|37605.2|37590.2|0
1704745200000|2024-01-08 20:20:00|37642.2|37627.2|37641.7|37626.7|37652.7|37637.7|37628.7|37613.7|0
1704745500000|2024-01-08 20:25:00|37642.2|37627.2|37615.7|37600.7|37645.2|37630.2|37612.7|37597.7|0
1704745800000|2024-01-08 20:30:00|37616.7|37601.7|37628.7|37613.7|37632.7|37617.7|37612.7|37597.7|0
1704746100000|2024-01-08 20:35:00|37629.7|37614.7|37675.2|37660.2|37677.2|37662.2|37617.2|37602.2|0
1704746400000|2024-01-08 20:40:00|37674.5|37659.5|37660.5|37645.5|37688.5|37673.5|37653.5|37638.5|0
1704746700000|2024-01-08 20:45:00|37659.5|37644.5|37619.5|37604.5|37660|37645|37619|37604|0
1704747000000|2024-01-08 20:50:00|37626|37611|37688.5|37673.5|37696.5|37681.5|37626|37611|0
1704747300000|2024-01-08 20:55:00|37690|37675|37682.5|37667.5|37699|37684|37672.5|37657.5|0
1704747600000|2024-01-08 21:00:00|37686.5|37671.5|37663.1|37648.1|37686.5|37671.5|37662.6|37647.6|0
1704747900000|2024-01-08 21:05:00|37664.1|37649.1|37660.1|37645.1|37671.1|37656.1|37659.6|37644.6|0
1704748200000|2024-01-08 21:10:00|37661.1|37646.1|37661.6|37646.6|37665.1|37650.1|37660.1|37645.1|0
1704748500000|2024-01-08 21:15:00|37662.1|37647.1|37661.1|37646.1|37666.6|37651.6|37659.6|37644.6|0
1704748800000|2024-01-08 21:20:00|37660.6|37645.6|37665.6|37650.6|37671.1|37656.1|37660.6|37645.6|0
1704749100000|2024-01-08 21:25:00|37666.1|37651.1|37667.1|37652.1|37667.6|37652.6|37663.6|37648.6|0
1704749400000|2024-01-08 21:30:00|37666.6|37651.6|37657.6|37642.6|37666.6|37651.6|37657.6|37642.6|0
1704749700000|2024-01-08 21:35:00|37658.1|37643.1|37654.6|37639.6|37660.6|37645.6|37653.1|37638.1|0
1704750000000|2024-01-08 21:40:00|37654.1|37639.1|37651.1|37636.1|37654.6|37639.6|37650.6|37635.6|0
1704750300000|2024-01-08 21:45:00|37650.6|37635.6|37651.6|37636.6|37652.6|37637.6|37645.1|37630.1|0
1704750600000|2024-01-08 21:50:00|37652.1|37637.1|37658.1|37643.1|37658.1|37643.1|37647.6|37632.6|0
1704750900000|2024-01-08 21:55:00|37657.1|37642.1|37645.5|37630.5|37657.6|37642.6|37640.6|37625.6|0
1704751200000|2024-01-08 22:00:00|37642.9|37627.9|37650.1|37635.1|37650.6|37635.6|37642.9|37627.9|0
1704751500000|2024-01-08 22:05:00|37650.2|37635.2|37650.2|37635.2|37654|37639|37647.3|37632.3|0
1704751800000|2024-01-08 22:10:00|37650.1|37635.1|37651.2|37636.2|37651.6|37636.6|37650.1|37635.1|0
1704752100000|2024-01-08 22:15:00|37651.8|37636.8|37650.6|37635.6|37652.6|37637.6|37650.6|37635.6|0
1704752400000|2024-01-08 22:20:00|37650.2|37635.2|37650.4|37635.4|37651.6|37636.6|37650|37635|0
1704752700000|2024-01-08 22:25:00|37650.3|37635.3|37647|37632|37650.3|37635.3|37647|37632|0
1704753000000|2024-01-08 22:30:00|37649|37634|37651.9|37636.9|37652.5|37637.5|37646.8|37631.8|0
1704753300000|2024-01-08 22:35:00|37652.3|37637.3|37652.4|37637.4|37652.4|37637.4|37652.2|37637.2|0
1704753600000|2024-01-08 22:40:00|37652.2|37637.2|37648.7|37633.7|37653.9|37638.9|37648.7|37633.7|0
1704753900000|2024-01-08 22:45:00|37649|37634|37652.9|37637.9|37654.4|37639.4|37648.1|37633.1|0
1704754200000|2024-01-08 22:50:00|37652.7|37637.7|37653.5|37638.5|37653.5|37638.5|37652.7|37637.7|0
1704754500000|2024-01-08 22:55:00|37652.3|37637.3|37652.9|37637.9|37654.3|37639.3|37651.7|37636.7|0
1704754800000|2024-01-08 23:00:00|37648.2|37633.2|37647.7|37632.7|37651.2|37636.2|37641.2|37626.2|0
1704755100000|2024-01-08 23:05:00|37648.2|37633.2|37642.7|37627.7|37652.2|37637.2|37642.2|37627.2|0
1704755400000|2024-01-08 23:10:00|37643.2|37628.2|37650.2|37635.2|37651.2|37636.2|37641.7|37626.7|0
1704755700000|2024-01-08 23:15:00|37649.7|37634.7|37644.2|37629.2|37651.7|37636.7|37644.2|37629.2|0
1704756000000|2024-01-08 23:20:00|37643.7|37628.7|37644.7|37629.7|37647.2|37632.2|37642.7|37627.7|0
1704756300000|2024-01-08 23:25:00|37644.2|37629.2|37647.2|37632.2|37648.2|37633.2|37643.2|37628.2|0
1704756600000|2024-01-08 23:30:00|37647.7|37632.7|37642.2|37627.2|37648.7|37633.7|37638.7|37623.7|0
1704756900000|2024-01-08 23:35:00|37642.7|37627.7|37643.7|37628.7|37646.2|37631.2|37640.7|37625.7|0
1704757200000|2024-01-08 23:40:00|37644.7|37629.7|37644.7|37629.7|37646.7|37631.7|37643.2|37628.2|0
1704757500000|2024-01-08 23:45:00|37645.7|37630.7|37649.2|37634.2|37651.2|37636.2|37644.7|37629.7|0
1704757800000|2024-01-08 23:50:00|37649.7|37634.7|37648.7|37633.7|37652.7|37637.7|37648.7|37633.7|0
1704758100000|2024-01-08 23:55:00|37649.7|37634.7|37653.2|37638.2|37653.2|37638.2|37649.2|37634.2|0
1704758400000|2024-01-09 00:00:00|37650.7|37635.7|37644.7|37629.7|37650.7|37635.7|37644.2|37629.2|0
1704758700000|2024-01-09 00:05:00|37645.7|37630.7|37656.2|37641.2|37657.7|37642.7|37645.7|37630.7|0
1704759000000|2024-01-09 00:10:00|37656.7|37641.7|37650.2|37635.2|37657.2|37642.2|37650.2|37635.2|0
1704759300000|2024-01-09 00:15:00|37649.7|37634.7|37645.7|37630.7|37651.2|37636.2|37642.2|37627.2|0
1704759600000|2024-01-09 00:20:00|37645.2|37630.2|37647.2|37632.2|37647.7|37632.7|37644.7|37629.7|0
1704759900000|2024-01-09 00:25:00|37646.7|37631.7|37645.7|37630.7|37647.2|37632.2|37643.7|37628.7|0
1704760200000|2024-01-09 00:30:00|37646.2|37631.2|37651.2|37636.2|37652.7|37637.7|37645.2|37630.2|0
1704760500000|2024-01-09 00:35:00|37650.7|37635.7|37645.7|37630.7|37651.7|37636.7|37643.7|37628.7|0
1704760800000|2024-01-09 00:40:00|37645.2|37630.2|37648.2|37633.2|37648.7|37633.7|37642.2|37627.2|0
1704761100000|2024-01-09 00:45:00|37647.7|37632.7|37647.7|37632.7|37648.7|37633.7|37645.7|37630.7|0
1704761400000|2024-01-09 00:50:00|37646.7|37631.7|37642.2|37627.2|37649.2|37634.2|37641.2|37626.2|0
1704761700000|2024-01-09 00:55:00|37641.7|37626.7|37641.2|37626.2|37643.7|37628.7|37639.7|37624.7|0
1704762000000|2024-01-09 01:00:00|37641.7|37626.7|37641.7|37626.7|37644.7|37629.7|37641.2|37626.2|0
1704762300000|2024-01-09 01:05:00|37642.2|37627.2|37643.7|37628.7|37647.2|37632.2|37641.2|37626.2|0
1704762600000|2024-01-09 01:10:00|37644.2|37629.2|37639.2|37624.2|37644.2|37629.2|37638.2|37623.2|0
1704762900000|2024-01-09 01:15:00|37639.7|37624.7|37636.2|37621.2|37639.7|37624.7|37631.7|37616.7|0
1704763200000|2024-01-09 01:20:00|37636.7|37621.7|37639.2|37624.2|37639.7|37624.7|37635.7|37620.7|0
1704763500000|2024-01-09 01:25:00|37638.7|37623.7|37636.7|37621.7|37641.7|37626.7|37636.7|37621.7|0
1704763800000|2024-01-09 01:30:00|37637.2|37622.2|37637.2|37622.2|37640.2|37625.2|37634.7|37619.7|0
1704764100000|2024-01-09 01:35:00|37636.7|37621.7|37633.2|37618.2|37637.2|37622.2|37631.2|37616.2|0
1704764400000|2024-01-09 01:40:00|37632.7|37617.7|37630.7|37615.7|37635.2|37620.2|37629.7|37614.7|0
1704764700000|2024-01-09 01:45:00|37632.2|37617.2|37633.2|37618.2|37636.7|37621.7|37630.2|37615.2|0
1704765000000|2024-01-09 01:50:00|37633.7|37618.7|37636.2|37621.2|37640.2|37625.2|37633.7|37618.7|0
1704765300000|2024-01-09 01:55:00|37636.7|37621.7|37639.2|37624.2|37640.2|37625.2|37635.7|37620.7|0
1704765600000|2024-01-09 02:00:00|37638.7|37623.7|37634.2|37619.2|37639.2|37624.2|37633.2|37618.2|0
1704765900000|2024-01-09 02:05:00|37634.7|37619.7|37636.2|37621.2|37641.2|37626.2|37634.2|37619.2|0
1704766200000|2024-01-09 02:10:00|37635.7|37620.7|37637.2|37622.2|37637.7|37622.7|37632.2|37617.2|0
1704766500000|2024-01-09 02:15:00|37637.7|37622.7|37643.7|37628.7|37645.7|37630.7|37637.2|37622.2|0
1704766800000|2024-01-09 02:20:00|37644.2|37629.2|37644.7|37629.7|37645.7|37630.7|37641.2|37626.2|0
1704767100000|2024-01-09 02:25:00|37642.7|37627.7|37640.2|37625.2|37644.2|37629.2|37639.7|37624.7|0
1704767400000|2024-01-09 02:30:00|37640.7|37625.7|37640.2|37625.2|37642.7|37627.7|37639.2|37624.2|0
1704767700000|2024-01-09 02:35:00|37640.7|37625.7|37637.2|37622.2|37641.7|37626.7|37636.7|37621.7|0
1704768000000|2024-01-09 02:40:00|37636.7|37621.7|37634.7|37619.7|37637.2|37622.2|37634.2|37619.2|0
1704768300000|2024-01-09 02:45:00|37635.2|37620.2|37638.2|37623.2|37638.7|37623.7|37634.7|37619.7|0
1704768600000|2024-01-09 02:50:00|37638.7|37623.7|37638.2|37623.2|37640.7|37625.7|37636.7|37621.7|0
1704768900000|2024-01-09 02:55:00|37638.7|37623.7|37638.2|37623.2|37639.7|37624.7|37635.7|37620.7|0
1704769200000|2024-01-09 03:00:00|37638.7|37623.7|37642.7|37627.7|37643.7|37628.7|37638.2|37623.2|0
1704769500000|2024-01-09 03:05:00|37643.2|37628.2|37644.2|37629.2|37646.7|37631.7|37641.7|37626.7|0
1704769800000|2024-01-09 03:10:00|37644.7|37629.7|37639.2|37624.2|37645.2|37630.2|37638.7|37623.7|0
1704770100000|2024-01-09 03:15:00|37639.7|37624.7|37642.7|37627.7|37643.7|37628.7|37639.7|37624.7|0
1704770400000|2024-01-09 03:20:00|37643.2|37628.2|37645.7|37630.7|37646.7|37631.7|37642.7|37627.7|0
1704770700000|2024-01-09 03:25:00|37646.2|37631.2|37643.7|37628.7|37646.2|37631.2|37642.2|37627.2|0
1704771000000|2024-01-09 03:30:00|37643.2|37628.2|37643.2|37628.2|37646.2|37631.2|37641.7|37626.7|0
1704771300000|2024-01-09 03:35:00|37642.7|37627.7|37639.2|37624.2|37643.2|37628.2|37638.7|37623.7|0
1704771600000|2024-01-09 03:40:00|37638.7|37623.7|37637.7|37622.7|37640.7|37625.7|37636.7|37621.7|0
1704771900000|2024-01-09 03:45:00|37637.2|37622.2|37634.7|37619.7|37638.7|37623.7|37634.2|37619.2|0
1704772200000|2024-01-09 03:50:00|37635.2|37620.2|37637.7|37622.7|37639.2|37624.2|37632.7|37617.7|0
1704772500000|2024-01-09 03:55:00|37637.2|37622.2|37640.2|37625.2|37641.2|37626.2|37637.2|37622.2|0
1704772800000|2024-01-09 04:00:00|37640.7|37625.7|37635.7|37620.7|37641.2|37626.2|37633.7|37618.7|0
1704773100000|2024-01-09 04:05:00|37636.2|37621.2|37636.7|37621.7|37639.7|37624.7|37633.7|37618.7|0
1704773400000|2024-01-09 04:10:00|37637.2|37622.2|37632.2|37617.2|37637.7|37622.7|37630.7|37615.7|0
1704773700000|2024-01-09 04:15:00|37632.7|37617.7|37627.2|37612.2|37632.7|37617.7|37626.2|37611.2|0
1704774000000|2024-01-09 04:20:00|37627.7|37612.7|37626.2|37611.2|37631.7|37616.7|37625.7|37610.7|0
1704774300000|2024-01-09 04:25:00|37626.7|37611.7|37629.2|37614.2|37632.2|37617.2|37626.2|37611.2|0
1704774600000|2024-01-09 04:30:00|37629.7|37614.7|37636.7|37621.7|37636.7|37621.7|37629.7|37614.7|0
1704774900000|2024-01-09 04:35:00|37637.2|37622.2|37633.2|37618.2|37637.7|37622.7|37633.2|37618.2|0
1704775200000|2024-01-09 04:40:00|37633.7|37618.7|37638.7|37623.7|37638.7|37623.7|37632.7|37617.7|0
1704775500000|2024-01-09 04:45:00|37638.2|37623.2|37639.7|37624.7|37639.7|37624.7|37636.2|37621.2|0
1704775800000|2024-01-09 04:50:00|37640.2|37625.2|37639.2|37624.2|37640.7|37625.7|37637.2|37622.2|0
1704776100000|2024-01-09 04:55:00|37638.7|37623.7|37635.2|37620.2|37638.7|37623.7|37634.7|37619.7|0
1704776400000|2024-01-09 05:00:00|37634.7|37619.7|37637.2|37622.2|37637.2|37622.2|37634.7|37619.7|0
1704776700000|2024-01-09 05:05:00|37636.7|37621.7|37636.7|37621.7|37638.7|37623.7|37634.7|37619.7|0
1704777000000|2024-01-09 05:10:00|37636.2|37621.2|37634.7|37619.7|37636.7|37621.7|37632.7|37617.7|0
1704777300000|2024-01-09 05:15:00|37634.2|37619.2|37632.2|37617.2|37634.2|37619.2|37630.7|37615.7|0
1704777600000|2024-01-09 05:20:00|37631.7|37616.7|37631.7|37616.7|37633.2|37618.2|37629.7|37614.7|0
1704777900000|2024-01-09 05:25:00|37632.2|37617.2|37630.7|37615.7|37632.7|37617.7|37628.7|37613.7|0
1704778200000|2024-01-09 05:30:00|37630.2|37615.2|37636.7|37621.7|37639.2|37624.2|37628.7|37613.7|0
1704778500000|2024-01-09 05:35:00|37636.2|37621.2|37632.2|37617.2|37638.7|37623.7|37631.7|37616.7|0
1704778800000|2024-01-09 05:40:00|37632.7|37617.7|37633.2|37618.2|37633.7|37618.7|37630.7|37615.7|0
1704779100000|2024-01-09 05:45:00|37632.7|37617.7|37630.2|37615.2|37633.7|37618.7|37630.2|37615.2|0
1704779400000|2024-01-09 05:50:00|37630.7|37615.7|37630.2|37615.2|37631.2|37616.2|37627.2|37612.2|0
1704779700000|2024-01-09 05:55:00|37629.7|37614.7|37628.7|37613.7|37632.2|37617.2|37627.2|37612.2|0
1704780000000|2024-01-09 06:00:00|37629.2|37614.2|37626.2|37611.2|37634.7|37619.7|37626.2|37611.2|0
1704780300000|2024-01-09 06:05:00|37626.7|37611.7|37634.2|37619.2|37634.7|37619.7|37625.7|37610.7|0
1704780600000|2024-01-09 06:10:00|37634.7|37619.7|37627.2|37612.2|37634.7|37619.7|37626.2|37611.2|0
1704780900000|2024-01-09 06:15:00|37627.7|37612.7|37635.2|37620.2|37635.2|37620.2|37627.2|37612.2|0
1704781200000|2024-01-09 06:20:00|37634.7|37619.7|37631.7|37616.7|37635.2|37620.2|37628.7|37613.7|0
1704781500000|2024-01-09 06:25:00|37632.2|37617.2|37634.7|37619.7|37636.7|37621.7|37632.2|37617.2|0
1704781800000|2024-01-09 06:30:00|37635.2|37620.2|37633.2|37618.2|37635.2|37620.2|37629.7|37614.7|0
1704782100000|2024-01-09 06:35:00|37632.7|37617.7|37637.2|37622.2|37637.2|37622.2|37632.2|37617.2|0
1704782400000|2024-01-09 06:40:00|37637.7|37622.7|37641.7|37626.7|37642.7|37627.7|37637.2|37622.2|0
1704782700000|2024-01-09 06:45:00|37640.7|37625.7|37637.2|37622.2|37641.2|37626.2|37635.2|37620.2|0
1704783000000|2024-01-09 06:50:00|37636.7|37621.7|37635.2|37620.2|37638.2|37623.2|37633.7|37618.7|0
1704783300000|2024-01-09 06:55:00|37635.7|37620.7|37635.2|37620.2|37639.2|37624.2|37634.7|37619.7|0
1704783600000|2024-01-09 07:00:00|37634.2|37619.2|37628.7|37613.7|37634.2|37619.2|37617.7|37602.7|0
1704783900000|2024-01-09 07:05:00|37628.2|37613.2|37630.7|37615.7|37633.7|37618.7|37628.2|37613.2|0
1704784200000|2024-01-09 07:10:00|37629.7|37614.7|37622.7|37607.7|37630.2|37615.2|37622.2|37607.2|0
1704784500000|2024-01-09 07:15:00|37623.2|37608.2|37628.7|37613.7|37628.7|37613.7|37620.2|37605.2|0
1704784800000|2024-01-09 07:20:00|37627.7|37612.7|37621.7|37606.7|37628.2|37613.2|37621.7|37606.7|0
1704785100000|2024-01-09 07:25:00|37622.2|37607.2|37623.7|37608.7|37626.2|37611.2|37621.7|37606.7|0
1704785400000|2024-01-09 07:30:00|37623.2|37608.2|37630.2|37615.2|37631.2|37616.2|37620.7|37605.7|0
1704785700000|2024-01-09 07:35:00|37629.7|37614.7|37628.2|37613.2|37631.2|37616.2|37624.7|37609.7|0
1704786000000|2024-01-09 07:40:00|37628.7|37613.7|37630.2|37615.2|37630.2|37615.2|37624.2|37609.2|0
1704786300000|2024-01-09 07:45:00|37630.7|37615.7|37628.7|37613.7|37632.2|37617.2|37625.2|37610.2|0
1704786600000|2024-01-09 07:50:00|37629.2|37614.2|37632.2|37617.2|37633.7|37618.7|37626.7|37611.7|0
1704786900000|2024-01-09 07:55:00|37632.7|37617.7|37619.7|37604.7|37633.7|37618.7|37619.7|37604.7|0
1704787200000|2024-01-09 08:00:00|37621.2|37606.2|37608.2|37593.2|37621.2|37606.2|37605.7|37590.7|0
1704787500000|2024-01-09 08:05:00|37609.2|37594.2|37599.7|37584.7|37610.7|37595.7|37592.7|37577.7|0
1704787800000|2024-01-09 08:10:00|37600.2|37585.2|37597.7|37582.7|37606.7|37591.7|37592.7|37577.7|0
1704788100000|2024-01-09 08:15:00|37598.2|37583.2|37591.2|37576.2|37601.2|37586.2|37589.7|37574.7|0
1704788400000|2024-01-09 08:20:00|37591.7|37576.7|37594.7|37579.7|37595.7|37580.7|37588.7|37573.7|0
1704788700000|2024-01-09 08:25:00|37594.2|37579.2|37580.2|37565.2|37597.7|37582.7|37578.7|37563.7|0
1704789000000|2024-01-09 08:30:00|37580.7|37565.7|37585.7|37570.7|37591.2|37576.2|37578.2|37563.2|0
1704789300000|2024-01-09 08:35:00|37586.2|37571.2|37572.7|37557.7|37592.2|37577.2|37570.2|37555.2|0
1704789600000|2024-01-09 08:40:00|37570.7|37555.7|37569.2|37554.2|37573.2|37558.2|37562.2|37547.2|0
1704789900000|2024-01-09 08:45:00|37568.2|37553.2|37572.7|37557.7|37576.7|37561.7|37565.2|37550.2|0
1704790200000|2024-01-09 08:50:00|37572.2|37557.2|37578.2|37563.2|37586.2|37571.2|37571.2|37556.2|0
1704790500000|2024-01-09 08:55:00|37577.7|37562.7|37576.7|37561.7|37580.2|37565.2|37574.2|37559.2|0
1704790800000|2024-01-09 09:00:00|37578.2|37563.2|37579.7|37564.7|37584.7|37569.7|37568.2|37553.2|0
1704791100000|2024-01-09 09:05:00|37579.2|37564.2|37567.7|37552.7|37580.7|37565.7|37567.2|37552.2|0
1704791400000|2024-01-09 09:10:00|37567.2|37552.2|37543.2|37528.2|37572.7|37557.7|37536.2|37521.2|0
1704791700000|2024-01-09 09:15:00|37541.2|37526.2|37546.7|37531.7|37552.7|37537.7|37536.2|37521.2|0
1704792000000|2024-01-09 09:20:00|37548.7|37533.7|37551.2|37536.2|37552.7|37537.7|37537.2|37522.2|0
1704792300000|2024-01-09 09:25:00|37552.7|37537.7|37556.7|37541.7|37559.2|37544.2|37548.2|37533.2|0
1704792600000|2024-01-09 09:30:00|37556.2|37541.2|37568.2|37553.2|37573.2|37558.2|37555.2|37540.2|0
1704792900000|2024-01-09 09:35:00|37567.7|37552.7|37563.2|37548.2|37569.7|37554.7|37557.7|37542.7|0
1704793200000|2024-01-09 09:40:00|37562.7|37547.7|37574.2|37559.2|37574.2|37559.2|37562.7|37547.7|0
1704793500000|2024-01-09 09:45:00|37573.7|37558.7|37579.2|37564.2|37579.2|37564.2|37567.2|37552.2|0
1704793800000|2024-01-09 09:50:00|37579.7|37564.7|37579.7|37564.7|37587.2|37572.2|37578.2|37563.2|0
1704794100000|2024-01-09 09:55:00|37579.2|37564.2|37578.7|37563.7|37583.2|37568.2|37575.2|37560.2|0
1704794400000|2024-01-09 10:00:00|37579.2|37564.2|37581.2|37566.2|37581.7|37566.7|37568.7|37553.7|0
1704794700000|2024-01-09 10:05:00|37580.7|37565.7|37569.7|37554.7|37581.2|37566.2|37566.7|37551.7|0
1704795000000|2024-01-09 10:10:00|37569.2|37554.2|37579.2|37564.2|37587.2|37572.2|37567.2|37552.2|0
1704795300000|2024-01-09 10:15:00|37579.7|37564.7|37581.2|37566.2|37583.7|37568.7|37573.7|37558.7|0
1704795600000|2024-01-09 10:20:00|37581.7|37566.7|37578.2|37563.2|37581.7|37566.7|37573.2|37558.2|0
1704795900000|2024-01-09 10:25:00|37578.7|37563.7|37582.2|37567.2|37586.2|37571.2|37575.7|37560.7|0
1704796200000|2024-01-09 10:30:00|37581.7|37566.7|37584.2|37569.2|37585.2|37570.2|37576.2|37561.2|0
1704796500000|2024-01-09 10:35:00|37583.7|37568.7|37573.2|37558.2|37584.2|37569.2|37572.7|37557.7|0
1704796800000|2024-01-09 10:40:00|37572.7|37557.7|37566.7|37551.7|37576.7|37561.7|37564.2|37549.2|0
1704797100000|2024-01-09 10:45:00|37567.2|37552.2|37572.2|37557.2|37573.2|37558.2|37561.2|37546.2|0
1704797400000|2024-01-09 10:50:00|37572.7|37557.7|37567.2|37552.2|37576.2|37561.2|37566.7|37551.7|0
1704797700000|2024-01-09 10:55:00|37567.7|37552.7|37569.7|37554.7|37570.7|37555.7|37563.7|37548.7|0
1704798000000|2024-01-09 11:00:00|37569.2|37554.2|37567.2|37552.2|37572.7|37557.7|37563.2|37548.2|0
1704798300000|2024-01-09 11:05:00|37567.7|37552.7|37547.7|37532.7|37568.7|37553.7|37547.7|37532.7|0
1704798600000|2024-01-09 11:10:00|37547.2|37532.2|37552.2|37537.2|37552.7|37537.7|37542.7|37527.7|0
1704798900000|2024-01-09 11:15:00|37551.7|37536.7|37541.7|37526.7|37558.7|37543.7|37541.7|37526.7|0
1704799200000|2024-01-09 11:20:00|37542.2|37527.2|37552.7|37537.7|37553.2|37538.2|37539.2|37524.2|0
1704799500000|2024-01-09 11:25:00|37551.7|37536.7|37542.2|37527.2|37551.7|37536.7|37538.7|37523.7|0
1704799800000|2024-01-09 11:30:00|37542.7|37527.7|37549.7|37534.7|37550.2|37535.2|37532.2|37517.2|0
1704800100000|2024-01-09 11:35:00|37548.7|37533.7|37529.7|37514.7|37548.7|37533.7|37528.7|37513.7|0
1704800400000|2024-01-09 11:40:00|37530.2|37515.2|37532.7|37517.7|37538.2|37523.2|37528.7|37513.7|0
1704800700000|2024-01-09 11:45:00|37532.2|37517.2|37534.2|37519.2|37534.7|37519.7|37528.7|37513.7|0
1704801000000|2024-01-09 11:50:00|37532.7|37517.7|37520.7|37505.7|37533.7|37518.7|37514.7|37499.7|0
1704801300000|2024-01-09 11:55:00|37519.7|37504.7|37515.7|37500.7|37520.7|37505.7|37510.2|37495.2|0
1704801600000|2024-01-09 12:00:00|37510.7|37495.7|37514.7|37499.7|37514.7|37499.7|37502.7|37487.7|0
1704801900000|2024-01-09 12:05:00|37514.2|37499.2|37521.7|37506.7|37525.2|37510.2|37508.7|37493.7|0
1704802200000|2024-01-09 12:10:00|37520.2|37505.2|37544.7|37529.7|37547.7|37532.7|37519.2|37504.2|0
1704802500000|2024-01-09 12:15:00|37544.2|37529.2|37546.2|37531.2|37554.2|37539.2|37541.7|37526.7|0
1704802800000|2024-01-09 12:20:00|37545.7|37530.7|37545.7|37530.7|37550.2|37535.2|37544.7|37529.7|0
1704803100000|2024-01-09 12:25:00|37546.2|37531.2|37551.2|37536.2|37556.2|37541.2|37545.7|37530.7|0
1704803400000|2024-01-09 12:30:00|37550.7|37535.7|37555.7|37540.7|37558.2|37543.2|37545.7|37530.7|0
1704803700000|2024-01-09 12:35:00|37555.2|37540.2|37557.7|37542.7|37560.7|37545.7|37550.2|37535.2|0
1704804000000|2024-01-09 12:40:00|37558.2|37543.2|37550.2|37535.2|37558.7|37543.7|37547.2|37532.2|0
1704804300000|2024-01-09 12:45:00|37550.7|37535.7|37552.2|37537.2|37556.7|37541.7|37548.7|37533.7|0
1704804600000|2024-01-09 12:50:00|37551.7|37536.7|37558.7|37543.7|37561.7|37546.7|37546.2|37531.2|0
1704804900000|2024-01-09 12:55:00|37559.2|37544.2|37550.2|37535.2|37561.7|37546.7|37549.2|37534.2|0
1704805200000|2024-01-09 13:00:00|37548.2|37533.2|37526.2|37511.2|37550.7|37535.7|37524.2|37509.2|0
1704805500000|2024-01-09 13:05:00|37525.7|37510.7|37538.2|37523.2|37539.2|37524.2|37523.7|37508.7|0
1704805800000|2024-01-09 13:10:00|37538.7|37523.7|37546.2|37531.2|37549.2|37534.2|37532.2|37517.2|0
1704806100000|2024-01-09 13:15:00|37545.7|37530.7|37530.2|37515.2|37546.7|37531.7|37527.7|37512.7|0
1704806400000|2024-01-09 13:20:00|37530.7|37515.7|37517.2|37502.2|37531.7|37516.7|37516.2|37501.2|0
1704806700000|2024-01-09 13:25:00|37518.2|37503.2|37520.7|37505.7|37529.2|37514.2|37516.2|37501.2|0
1704807000000|2024-01-09 13:30:00|37519.2|37504.2|37521.2|37506.2|37525.2|37510.2|37507.2|37492.2|0
1704807300000|2024-01-09 13:35:00|37521.7|37506.7|37532.2|37517.2|37534.2|37519.2|37514.7|37499.7|0
1704807600000|2024-01-09 13:40:00|37532.7|37517.7|37515.2|37500.2|37532.7|37517.7|37512.7|37497.7|0
1704807900000|2024-01-09 13:45:00|37515.7|37500.7|37513.2|37498.2|37518.2|37503.2|37507.7|37492.7|0
1704808200000|2024-01-09 13:50:00|37512.7|37497.7|37501.2|37486.2|37515.2|37500.2|37501.2|37486.2|0
1704808500000|2024-01-09 13:55:00|37500.2|37485.2|37490.2|37475.2|37502.2|37487.2|37488.7|37473.7|0
1704808800000|2024-01-09 14:00:00|37489.7|37474.7|37496.7|37481.7|37504.7|37489.7|37487.2|37472.2|0
1704809100000|2024-01-09 14:05:00|37497.2|37482.2|37469.7|37454.7|37499.2|37484.2|37467.2|37452.2|0
1704809400000|2024-01-09 14:10:00|37470.7|37455.7|37465.7|37450.7|37470.7|37455.7|37458.7|37443.7|0
1704809700000|2024-01-09 14:15:00|37464.7|37449.7|37461.7|37446.7|37466.7|37451.7|37456.7|37441.7|0
1704810000000|2024-01-09 14:20:00|37460.7|37445.7|37480.2|37465.2|37482.7|37467.7|37455.2|37440.2|0
1704810300000|2024-01-09 14:25:00|37477.2|37462.2|37470.2|37455.2|37484.2|37469.2|37448.2|37433.2|0
1704810600000|2024-01-09 14:30:00|37471.2|37456.2|37433.7|37418.7|37479.7|37464.7|37415.7|37400.7|0
1704810900000|2024-01-09 14:35:00|37435.2|37420.2|37425.7|37410.7|37455.2|37440.2|37425.7|37410.7|0
1704811200000|2024-01-09 14:40:00|37427.2|37412.2|37412.2|37397.2|37440.2|37425.2|37407.2|37392.2|0
1704811500000|2024-01-09 14:45:00|37411.2|37396.2|37399.2|37384.2|37411.2|37396.2|37369.2|37354.2|0
1704811800000|2024-01-09 14:50:00|37398.2|37383.2|37396.7|37381.7|37408.7|37393.7|37382.7|37367.7|0
1704812100000|2024-01-09 14:55:00|37396.2|37381.2|37382.7|37367.7|37403.7|37388.7|37381.7|37366.7|0
1704812400000|2024-01-09 15:00:00|37414.7|37399.7|37391.2|37376.2|37417.2|37402.2|37387.7|37372.7|0
1704812700000|2024-01-09 15:05:00|37387.7|37372.7|37402.7|37387.7|37406.7|37391.7|37365.2|37350.2|0
1704813000000|2024-01-09 15:10:00|37401.2|37386.2|37421.7|37406.7|37426.7|37411.7|37400.7|37385.7|0
1704813300000|2024-01-09 15:15:00|37418.2|37403.2|37455.2|37440.2|37466.2|37451.2|37416.7|37401.7|0
1704813600000|2024-01-09 15:20:00|37452.7|37437.7|37437.7|37422.7|37452.7|37437.7|37437.7|37422.7|0
1704813900000|2024-01-09 15:25:00|37438.7|37423.7|37419.2|37404.2|37445.2|37430.2|37413.2|37398.2|0
1704814200000|2024-01-09 15:30:00|37417.2|37402.2|37436.7|37421.7|37440.2|37425.2|37414.7|37399.7|0
1704814500000|2024-01-09 15:35:00|37436.2|37421.2|37422.7|37407.7|37436.2|37421.2|37409.7|37394.7|0
1704814800000|2024-01-09 15:40:00|37420.7|37405.7|37415.2|37400.2|37428.2|37413.2|37406.7|37391.7|0
1704815100000|2024-01-09 15:45:00|37412.7|37397.7|37419.2|37404.2|37428.7|37413.7|37400.7|37385.7|0
1704815400000|2024-01-09 15:50:00|37418.7|37403.7|37406.1|37391.1|37422.7|37407.7|37398.7|37383.7|0
1704815700000|2024-01-09 15:55:00|37407.6|37392.6|37405.5|37390.5|37415.5|37400.5|37400|37385|0
1704816000000|2024-01-09 16:00:00|37403.5|37388.5|37432.5|37417.5|37435|37420|37403.5|37388.5|0
1704816300000|2024-01-09 16:05:00|37430.5|37415.5|37424|37409|37439|37424|37416|37401|0
1704816600000|2024-01-09 16:10:00|37423.5|37408.5|37431|37416|37433|37418|37413.5|37398.5|0
1704816900000|2024-01-09 16:15:00|37430.5|37415.5|37447|37432|37457.5|37442.5|37425.5|37410.5|0
1704817200000|2024-01-09 16:20:00|37448|37433|37464|37449|37466.5|37451.5|37448|37433|0
1704817500000|2024-01-09 16:25:00|37461|37446|37472.5|37457.5|37475|37460|37459.5|37444.5|0
1704817800000|2024-01-09 16:30:00|37474.5|37459.5|37486.5|37471.5|37489|37474|37473.5|37458.5|0
1704818100000|2024-01-09 16:35:00|37485|37470|37474.5|37459.5|37488|37473|37465.5|37450.5|0
1704818400000|2024-01-09 16:40:00|37474|37459|37484|37469|37484|37469|37462.5|37447.5|0
1704818700000|2024-01-09 16:45:00|37484.5|37469.5|37487|37472|37494|37479|37478.5|37463.5|0
1704819000000|2024-01-09 16:50:00|37487.5|37472.5|37501|37486|37510|37495|37486|37471|0
1704819300000|2024-01-09 16:55:00|37500.5|37485.5|37535|37520|37535.5|37520.5|37500|37485|0
1704819600000|2024-01-09 17:00:00|37534|37519|37526|37511|37537|37522|37507.5|37492.5|0
1704819900000|2024-01-09 17:05:00|37524.5|37509.5|37541|37526|37546|37531|37521|37506|0
1704820200000|2024-01-09 17:10:00|37540|37525|37537|37522|37543.5|37528.5|37533.5|37518.5|0
1704820500000|2024-01-09 17:15:00|37536.5|37521.5|37530|37515|37544|37529|37526|37511|0
1704820800000|2024-01-09 17:20:00|37527.5|37512.5|37543|37528|37547|37532|37527|37512|0
1704821100000|2024-01-09 17:25:00|37543.5|37528.5|37544|37529|37549.5|37534.5|37541|37526|0
1704821400000|2024-01-09 17:30:00|37545|37530|37537|37522|37551.5|37536.5|37536|37521|0
1704821700000|2024-01-09 17:35:00|37538|37523|37535.5|37520.5|37541.5|37526.5|37529|37514|0
1704822000000|2024-01-09 17:40:00|37535|37520|37537.5|37522.5|37546.5|37531.5|37535|37520|0
1704822300000|2024-01-09 17:45:00|37537|37522|37521.5|37506.5|37542.5|37527.5|37518.5|37503.5|0
1704822600000|2024-01-09 17:50:00|37522|37507|37527|37512|37538.5|37523.5|37519.5|37504.5|0
1704822900000|2024-01-09 17:55:00|37527.5|37512.5|37522.5|37507.5|37528|37513|37517.5|37502.5|0
1704823200000|2024-01-09 18:00:00|37523|37508|37559|37544|37560|37545|37522|37507|0
1704823500000|2024-01-09 18:05:00|37559.5|37544.5|37507|37492|37561.5|37546.5|37504.5|37489.5|0
1704823800000|2024-01-09 18:10:00|37507.5|37492.5|37523|37508|37527.5|37512.5|37505|37490|0
1704824100000|2024-01-09 18:15:00|37522|37507|37514|37499|37526|37511|37512|37497|0
1704824400000|2024-01-09 18:20:00|37512|37497|37495|37480|37521|37506|37491.5|37476.5|0
1704824700000|2024-01-09 18:25:00|37494.5|37479.5|37482.5|37467.5|37497|37482|37474.5|37459.5|0
1704825000000|2024-01-09 18:30:00|37482|37467|37448.5|37433.5|37482|37467|37438|37423|0
1704825300000|2024-01-09 18:35:00|37448|37433|37471|37456|37476|37461|37446|37431|0
1704825600000|2024-01-09 18:40:00|37471.5|37456.5|37478.5|37463.5|37484.5|37469.5|37465|37450|0
1704825900000|2024-01-09 18:45:00|37481|37466|37518|37503|37524.5|37509.5|37475.5|37460.5|0
1704826200000|2024-01-09 18:50:00|37518.5|37503.5|37555.5|37540.5|37564.5|37549.5|37518.5|37503.5|0
1704826500000|2024-01-09 18:55:00|37554|37539|37543.5|37528.5|37560|37545|37540.5|37525.5|0
1704826800000|2024-01-09 19:00:00|37545|37530|37542.5|37527.5|37551|37536|37534|37519|0
1704827100000|2024-01-09 19:05:00|37542|37527|37538.5|37523.5|37545|37530|37530|37515|0
1704827400000|2024-01-09 19:10:00|37539.5|37524.5|37500|37485|37542|37527|37500|37485|0
1704827700000|2024-01-09 19:15:00|37501|37486|37489|37474|37501|37486|37466.5|37451.5|0
1704828000000|2024-01-09 19:20:00|37487.4|37472.4|37486.9|37471.9|37501.9|37486.9|37479.4|37464.4|0
1704828300000|2024-01-09 19:25:00|37486.4|37471.4|37478.4|37463.4|37495.9|37480.9|37470.4|37455.4|0
1704828600000|2024-01-09 19:30:00|37476.9|37461.9|37487.4|37472.4|37496.4|37481.4|37476.9|37461.9|0
1704828900000|2024-01-09 19:35:00|37485.9|37470.9|37484.9|37469.9|37493.9|37478.9|37477.9|37462.9|0
1704829200000|2024-01-09 19:40:00|37485.9|37470.9|37485.4|37470.4|37492.4|37477.4|37474.4|37459.4|0
1704829500000|2024-01-09 19:45:00|37483.4|37468.4|37500.9|37485.9|37503.9|37488.9|37476.9|37461.9|0
1704829800000|2024-01-09 19:50:00|37500.4|37485.4|37506.4|37491.4|37508.4|37493.4|37482.4|37467.4|0
1704830100000|2024-01-09 19:55:00|37505.9|37490.9|37502.9|37487.9|37514.4|37499.4|37487.9|37472.9|0
1704830400000|2024-01-09 20:00:00|37504.9|37489.9|37512.9|37497.9|37516.4|37501.4|37499.4|37484.4|0
1704830700000|2024-01-09 20:05:00|37513.4|37498.4|37489.4|37474.4|37515.9|37500.9|37468.9|37453.9|0
1704831000000|2024-01-09 20:10:00|37489.9|37474.9|37497.4|37482.4|37512.9|37497.9|37488.9|37473.9|0
1704831300000|2024-01-09 20:15:00|37496.9|37481.9|37507.9|37492.9|37511.9|37496.9|37493.4|37478.4|0
1704831600000|2024-01-09 20:20:00|37506.9|37491.9|37505.4|37490.4|37541.4|37526.4|37500.9|37485.9|0
1704831900000|2024-01-09 20:25:00|37504.9|37489.9|37504.9|37489.9|37517.9|37502.9|37500.9|37485.9|0
1704832200000|2024-01-09 20:30:00|37506.9|37491.9|37505.4|37490.4|37513.9|37498.9|37496.4|37481.4|0
1704832500000|2024-01-09 20:35:00|37503.9|37488.9|37510.4|37495.4|37510.4|37495.4|37491.9|37476.9|0
1704832800000|2024-01-09 20:40:00|37510|37495|37503.5|37488.5|37513|37498|37490|37475|0
1704833100000|2024-01-09 20:45:00|37500|37485|37500.5|37485.5|37515.5|37500.5|37493.5|37478.5|0
1704833400000|2024-01-09 20:50:00|37487|37472|37545|37530|37548.5|37533.5|37487|37472|0
1704833700000|2024-01-09 20:55:00|37546|37531|37524.5|37509.5|37555|37540|37516|37501|0
1704834000000|2024-01-09 21:00:00|37531|37516|37531|37516|37537.5|37522.5|37524|37509|0
1704834300000|2024-01-09 21:05:00|37530.5|37515.5|37515|37500|37532|37517|37515|37500|0
1704834600000|2024-01-09 21:10:00|37514.5|37499.5|37514|37499|37524|37509|37506|37491|0
1704834900000|2024-01-09 21:15:00|37513|37498|37512.5|37497.5|37518|37503|37508.5|37493.5|0
1704835200000|2024-01-09 21:20:00|37513|37498|37508|37493|37513.5|37498.5|37507.5|37492.5|0
1704835500000|2024-01-09 21:25:00|37509|37494|37508|37493|37509.5|37494.5|37504|37489|0
1704835800000|2024-01-09 21:30:00|37508.5|37493.5|37503|37488|37510|37495|37498|37483|0
1704836100000|2024-01-09 21:35:00|37502.5|37487.5|37501.5|37486.5|37505|37490|37499.5|37484.5|0
1704836400000|2024-01-09 21:40:00|37501|37486|37506.5|37491.5|37508.5|37493.5|37500.5|37485.5|0
1704836700000|2024-01-09 21:45:00|37506|37491|37506.5|37491.5|37507|37492|37503|37488|0
1704837000000|2024-01-09 21:50:00|37507|37492|37505|37490|37509|37494|37502.5|37487.5|0
1704837300000|2024-01-09 21:55:00|37505.5|37490.5|37503.7|37488.7|37505.5|37490.5|37499|37484|0
1704837600000|2024-01-09 22:00:00|37505.4|37490.4|37506|37491|37506.5|37491.5|37504.9|37489.9|0
1704837900000|2024-01-09 22:05:00|37506.6|37491.6|37507.3|37492.3|37507.3|37492.3|37506.6|37491.6|0
1704838200000|2024-01-09 22:10:00|37506.7|37491.7|37507.1|37492.1|37507.1|37492.1|37504.7|37489.7|0
1704838500000|2024-01-09 22:15:00|37507.7|37492.7|37512.7|37497.7|37515.3|37500.3|37506.8|37491.8|0
1704838800000|2024-01-09 22:20:00|37513|37498|37515.1|37500.1|37515.1|37500.1|37512.7|37497.7|0
1704839100000|2024-01-09 22:25:00|37514.4|37499.4|37514.1|37499.1|37514.7|37499.7|37512.4|37497.4|0
1704839700000|2024-01-09 22:35:00|37514.3|37499.3|37512.7|37497.7|37514.4|37499.4|37512.7|37497.7|0
1704840000000|2024-01-09 22:40:00|37514.1|37499.1|37510.1|37495.1|37514.1|37499.1|37509.2|37494.2|0
1704840300000|2024-01-09 22:45:00|37510|37495|37510|37495|37510.3|37495.3|37510|37495|0
1704840600000|2024-01-09 22:50:00|37510.1|37495.1|37510.7|37495.7|37510.8|37495.8|37510.1|37495.1|0
1704840900000|2024-01-09 22:55:00|37511.6|37496.6|37514.2|37499.2|37514.4|37499.4|37511.6|37496.6|0
1704841200000|2024-01-09 23:00:00|37507.1|37492.1|37501.6|37486.6|37510.6|37495.6|37500.1|37485.1|0
1704841500000|2024-01-09 23:05:00|37500.6|37485.6|37488.6|37473.6|37502.1|37487.1|37488.6|37473.6|0
1704841800000|2024-01-09 23:10:00|37489.1|37474.1|37494.6|37479.6|37494.6|37479.6|37484.1|37469.1|0
1704842100000|2024-01-09 23:15:00|37495.1|37480.1|37494.1|37479.1|37495.6|37480.6|37490.6|37475.6|0
1704842400000|2024-01-09 23:20:00|37494.6|37479.6|37493.1|37478.1|37495.1|37480.1|37489.6|37474.6|0
1704842700000|2024-01-09 23:25:00|37492.6|37477.6|37495.6|37480.6|37495.6|37480.6|37492.6|37477.6|0
1704843000000|2024-01-09 23:30:00|37496.1|37481.1|37497.1|37482.1|37499.1|37484.1|37495.6|37480.6|0
1704843300000|2024-01-09 23:35:00|37496.6|37481.6|37494.1|37479.1|37496.6|37481.6|37493.6|37478.6|0
1704843600000|2024-01-09 23:40:00|37493.6|37478.6|37498.1|37483.1|37499.1|37484.1|37493.6|37478.6|0
1704843900000|2024-01-09 23:45:00|37498.6|37483.6|37503.1|37488.1|37503.6|37488.6|37498.6|37483.6|0
1704844200000|2024-01-09 23:50:00|37503.6|37488.6|37507.6|37492.6|37508.1|37493.1|37503.6|37488.6|0
1704844500000|2024-01-09 23:55:00|37506.1|37491.1|37514.1|37499.1|37515.6|37500.6|37506.1|37491.1|0
1704844800000|2024-01-10 00:00:00|37514.6|37499.6|37519.1|37504.1|37521.6|37506.6|37512.1|37497.1|0
1704845100000|2024-01-10 00:05:00|37519.6|37504.6|37524.1|37509.1|37526.1|37511.1|37519.6|37504.6|0
1704845400000|2024-01-10 00:10:00|37524.6|37509.6|37529.1|37514.1|37529.6|37514.6|37524.6|37509.6|0
1704845700000|2024-01-10 00:15:00|37528.6|37513.6|37523.1|37508.1|37532.1|37517.1|37522.6|37507.6|0
1704846000000|2024-01-10 00:20:00|37522.6|37507.6|37526.1|37511.1|37528.6|37513.6|37519.6|37504.6|0
1704846300000|2024-01-10 00:25:00|37526.6|37511.6|37527.6|37512.6|37532.6|37517.6|37524.6|37509.6|0
1704846600000|2024-01-10 00:30:00|37527.1|37512.1|37530.6|37515.6|37531.1|37516.1|37525.1|37510.1|0
1704846900000|2024-01-10 00:35:00|37531.1|37516.1|37531.6|37516.6|37533.1|37518.1|37528.6|37513.6|0
1704847200000|2024-01-10 00:40:00|37533.1|37518.1|37523.6|37508.6|37533.1|37518.1|37521.6|37506.6|0
1704847500000|2024-01-10 00:45:00|37523.1|37508.1|37513.6|37498.6|37524.6|37509.6|37512.1|37497.1|0
1704847800000|2024-01-10 00:50:00|37513.1|37498.1|37512.1|37497.1|37516.6|37501.6|37511.6|37496.6|0
1704848100000|2024-01-10 00:55:00|37511.6|37496.6|37513.1|37498.1|37514.1|37499.1|37508.6|37493.6|0
1704848400000|2024-01-10 01:00:00|37512.6|37497.6|37503.1|37488.1|37513.6|37498.6|37500.6|37485.6|0
1704848700000|2024-01-10 01:05:00|37503.6|37488.6|37509.6|37494.6|37510.1|37495.1|37502.6|37487.6|0
1704849000000|2024-01-10 01:10:00|37509.1|37494.1|37504.1|37489.1|37513.6|37498.6|37502.6|37487.6|0
1704849300000|2024-01-10 01:15:00|37503.6|37488.6|37508.6|37493.6|37511.1|37496.1|37500.6|37485.6|0
1704849600000|2024-01-10 01:20:00|37509.1|37494.1|37498.1|37483.1|37510.1|37495.1|37496.6|37481.6|0
1704849900000|2024-01-10 01:25:00|37497.6|37482.6|37504.1|37489.1|37504.1|37489.1|37497.6|37482.6|0
1704850200000|2024-01-10 01:30:00|37504.6|37489.6|37504.1|37489.1|37512.1|37497.1|37501.1|37486.1|0
1704850500000|2024-01-10 01:35:00|37503.6|37488.6|37510.6|37495.6|37512.6|37497.6|37501.6|37486.6|0
1704850800000|2024-01-10 01:40:00|37510.1|37495.1|37505.6|37490.6|37512.1|37497.1|37501.1|37486.1|0
1704851100000|2024-01-10 01:45:00|37505.1|37490.1|37501.1|37486.1|37505.1|37490.1|37499.1|37484.1|0
1704851400000|2024-01-10 01:50:00|37500.6|37485.6|37505.6|37490.6|37505.6|37490.6|37497.1|37482.1|0
1704851700000|2024-01-10 01:55:00|37506.1|37491.1|37501.1|37486.1|37507.6|37492.6|37500.1|37485.1|0
1704852000000|2024-01-10 02:00:00|37501.6|37486.6|37496.1|37481.1|37505.1|37490.1|37494.6|37479.6|0
1704852300000|2024-01-10 02:05:00|37496.6|37481.6|37501.1|37486.1|37503.6|37488.6|37496.6|37481.6|0
1704852600000|2024-01-10 02:10:00|37500.6|37485.6|37502.6|37487.6|37505.1|37490.1|37499.1|37484.1|0
1704852900000|2024-01-10 02:15:00|37503.1|37488.1|37507.1|37492.1|37507.6|37492.6|37502.1|37487.1|0
1704853200000|2024-01-10 02:20:00|37506.6|37491.6|37503.6|37488.6|37507.1|37492.1|37502.6|37487.6|0
1704853500000|2024-01-10 02:25:00|37504.1|37489.1|37497.1|37482.1|37505.6|37490.6|37496.6|37481.6|0
1704853800000|2024-01-10 02:30:00|37497.6|37482.6|37503.6|37488.6|37505.1|37490.1|37493.1|37478.1|0
1704854100000|2024-01-10 02:35:00|37503.1|37488.1|37505.1|37490.1|37507.1|37492.1|37501.6|37486.6|0
1704854400000|2024-01-10 02:40:00|37504.6|37489.6|37507.6|37492.6|37508.6|37493.6|37501.6|37486.6|0
1704854700000|2024-01-10 02:45:00|37507.1|37492.1|37506.1|37491.1|37510.1|37495.1|37504.6|37489.6|0
1704855000000|2024-01-10 02:50:00|37506.6|37491.6|37505.6|37490.6|37508.1|37493.1|37503.1|37488.1|0
1704855300000|2024-01-10 02:55:00|37505.1|37490.1|37507.1|37492.1|37510.1|37495.1|37504.6|37489.6|0
1704855600000|2024-01-10 03:00:00|37506.6|37491.6|37509.6|37494.6|37510.6|37495.6|37505.6|37490.6|0
1704855900000|2024-01-10 03:05:00|37509.1|37494.1|37504.1|37489.1|37509.1|37494.1|37502.1|37487.1|0
1704856200000|2024-01-10 03:10:00|37503.6|37488.6|37492.1|37477.1|37505.1|37490.1|37491.6|37476.6|0
1704856500000|2024-01-10 03:15:00|37492.6|37477.6|37499.1|37484.1|37499.1|37484.1|37489.1|37474.1|0
1704856800000|2024-01-10 03:20:00|37498.6|37483.6|37491.1|37476.1|37500.6|37485.6|37487.1|37472.1|0
1704857100000|2024-01-10 03:25:00|37490.6|37475.6|37487.6|37472.6|37492.1|37477.1|37487.1|37472.1|0
1704857400000|2024-01-10 03:30:00|37487.1|37472.1|37481.1|37466.1|37489.6|37474.6|37480.6|37465.6|0
1704857700000|2024-01-10 03:35:00|37480.6|37465.6|37486.1|37471.1|37488.1|37473.1|37478.6|37463.6|0
1704858000000|2024-01-10 03:40:00|37486.6|37471.6|37482.1|37467.1|37486.6|37471.6|37481.1|37466.1|0
1704858300000|2024-01-10 03:45:00|37481.6|37466.6|37482.6|37467.6|37487.1|37472.1|37481.6|37466.6|0
1704858600000|2024-01-10 03:50:00|37483.1|37468.1|37486.1|37471.1|37486.6|37471.6|37482.6|37467.6|0
1704858900000|2024-01-10 03:55:00|37486.6|37471.6|37488.1|37473.1|37489.1|37474.1|37484.6|37469.6|0
1704859200000|2024-01-10 04:00:00|37488.6|37473.6|37493.6|37478.6|37494.6|37479.6|37486.1|37471.1|0
1704859500000|2024-01-10 04:05:00|37493.1|37478.1|37496.1|37481.1|37498.1|37483.1|37490.1|37475.1|0
1704859800000|2024-01-10 04:10:00|37495.6|37480.6|37502.1|37487.1|37502.1|37487.1|37495.1|37480.1|0
1704860100000|2024-01-10 04:15:00|37502.6|37487.6|37493.1|37478.1|37503.6|37488.6|37492.1|37477.1|0
1704860400000|2024-01-10 04:20:00|37494.1|37479.1|37494.6|37479.6|37498.1|37483.1|37492.6|37477.6|0
1704860700000|2024-01-10 04:25:00|37494.1|37479.1|37488.1|37473.1|37495.1|37480.1|37486.1|37471.1|0
1704861000000|2024-01-10 04:30:00|37488.6|37473.6|37483.6|37468.6|37488.6|37473.6|37482.6|37467.6|0
1704861300000|2024-01-10 04:35:00|37484.6|37469.6|37486.6|37471.6|37487.6|37472.6|37484.6|37469.6|0
1704861600000|2024-01-10 04:40:00|37487.1|37472.1|37486.1|37471.1|37488.6|37473.6|37483.6|37468.6|0
1704861900000|2024-01-10 04:45:00|37486.6|37471.6|37486.1|37471.1|37486.6|37471.6|37482.6|37467.6|0
1704862200000|2024-01-10 04:50:00|37486.6|37471.6|37486.1|37471.1|37488.6|37473.6|37485.6|37470.6|0
1704862500000|2024-01-10 04:55:00|37485.6|37470.6|37486.1|37471.1|37486.6|37471.6|37484.6|37469.6|0
1704862800000|2024-01-10 05:00:00|37486.6|37471.6|37486.1|37471.1|37487.6|37472.6|37483.1|37468.1|0
1704863100000|2024-01-10 05:05:00|37485.6|37470.6|37481.6|37466.6|37487.6|37472.6|37480.6|37465.6|0
1704863400000|2024-01-10 05:10:00|37482.1|37467.1|37482.6|37467.6|37483.6|37468.6|37479.1|37464.1|0
1704863700000|2024-01-10 05:15:00|37482.1|37467.1|37480.1|37465.1|37487.1|37472.1|37480.1|37465.1|0
1704864000000|2024-01-10 05:20:00|37480.6|37465.6|37480.6|37465.6|37481.6|37466.6|37478.1|37463.1|0
1704864300000|2024-01-10 05:25:00|37480.1|37465.1|37479.6|37464.6|37480.1|37465.1|37477.6|37462.6|0
1704864600000|2024-01-10 05:30:00|37480.1|37465.1|37485.1|37470.1|37492.1|37477.1|37478.6|37463.6|0
1704864900000|2024-01-10 05:35:00|37485.6|37470.6|37479.1|37464.1|37486.1|37471.1|37475.6|37460.6|0
1704865200000|2024-01-10 05:40:00|37478.6|37463.6|37481.6|37466.6|37481.6|37466.6|37478.6|37463.6|0
1704865500000|2024-01-10 05:45:00|37481.1|37466.1|37488.1|37473.1|37489.1|37474.1|37481.1|37466.1|0
1704865800000|2024-01-10 05:50:00|37488.6|37473.6|37493.6|37478.6|37495.1|37480.1|37488.6|37473.6|0
1704866100000|2024-01-10 05:55:00|37492.6|37477.6|37489.6|37474.6|37495.6|37480.6|37488.6|37473.6|0
1704866400000|2024-01-10 06:00:00|37490.1|37475.1|37493.1|37478.1|37494.6|37479.6|37488.6|37473.6|0
1704866700000|2024-01-10 06:05:00|37492.6|37477.6|37498.1|37483.1|37499.6|37484.6|37492.6|37477.6|0
1704867000000|2024-01-10 06:10:00|37497.6|37482.6|37485.6|37470.6|37499.6|37484.6|37485.1|37470.1|0
1704867300000|2024-01-10 06:15:00|37486.1|37471.1|37490.1|37475.1|37490.1|37475.1|37485.6|37470.6|0
1704867600000|2024-01-10 06:20:00|37489.6|37474.6|37493.1|37478.1|37494.1|37479.1|37488.1|37473.1|0
1704867900000|2024-01-10 06:25:00|37493.6|37478.6|37488.1|37473.1|37493.6|37478.6|37482.6|37467.6|0
1704868200000|2024-01-10 06:30:00|37487.6|37472.6|37485.6|37470.6|37491.1|37476.1|37484.1|37469.1|0
1704868500000|2024-01-10 06:35:00|37486.1|37471.1|37479.6|37464.6|37487.1|37472.1|37479.1|37464.1|0
1704868800000|2024-01-10 06:40:00|37480.6|37465.6|37484.1|37469.1|37485.6|37470.6|37479.1|37464.1|0
1704869100000|2024-01-10 06:45:00|37484.6|37469.6|37475.1|37460.1|37484.6|37469.6|37475.1|37460.1|0
1704869400000|2024-01-10 06:50:00|37475.6|37460.6|37474.1|37459.1|37476.1|37461.1|37468.6|37453.6|0
1704869700000|2024-01-10 06:55:00|37473.6|37458.6|37478.6|37463.6|37480.6|37465.6|37471.6|37456.6|0
1704870000000|2024-01-10 07:00:00|37479.6|37464.6|37485.1|37470.1|37489.1|37474.1|37476.6|37461.6|0
1704870300000|2024-01-10 07:05:00|37484.6|37469.6|37483.1|37468.1|37486.6|37471.6|37478.1|37463.1|0
1704870600000|2024-01-10 07:10:00|37482.6|37467.6|37482.6|37467.6|37486.6|37471.6|37476.6|37461.6|0
1704870900000|2024-01-10 07:15:00|37483.1|37468.1|37486.1|37471.1|37486.1|37471.1|37480.6|37465.6|0
1704871200000|2024-01-10 07:20:00|37485.6|37470.6|37489.1|37474.1|37492.1|37477.1|37483.6|37468.6|0
1704871500000|2024-01-10 07:25:00|37488.6|37473.6|37492.1|37477.1|37493.6|37478.6|37487.6|37472.6|0
1704871800000|2024-01-10 07:30:00|37492.6|37477.6|37492.6|37477.6|37495.6|37480.6|37488.6|37473.6|0
1704872100000|2024-01-10 07:35:00|37492.1|37477.1|37501.6|37486.6|37502.1|37487.1|37489.6|37474.6|0
1704872400000|2024-01-10 07:40:00|37501.1|37486.1|37510.6|37495.6|37511.6|37496.6|37497.6|37482.6|0
1704872700000|2024-01-10 07:45:00|37511.6|37496.6|37509.1|37494.1|37512.1|37497.1|37505.6|37490.6|0
1704873000000|2024-01-10 07:50:00|37508.6|37493.6|37509.6|37494.6|37509.6|37494.6|37503.6|37488.6|0
1704873300000|2024-01-10 07:55:00|37509.1|37494.1|37503.6|37488.6|37514.6|37499.6|37503.6|37488.6|0
1704873600000|2024-01-10 08:00:00|37504.1|37489.1|37502.6|37487.6|37513.1|37498.1|37501.1|37486.1|0
1704873900000|2024-01-10 08:05:00|37503.1|37488.1|37489.1|37474.1|37505.6|37490.6|37488.6|37473.6|0
1704874200000|2024-01-10 08:10:00|37489.6|37474.6|37491.6|37476.6|37496.1|37481.1|37489.1|37474.1|0
1704874500000|2024-01-10 08:15:00|37492.1|37477.1|37486.6|37471.6|37495.6|37480.6|37482.6|37467.6|0
1704874800000|2024-01-10 08:20:00|37486.1|37471.1|37502.6|37487.6|37503.1|37488.1|37485.6|37470.6|0
1704875100000|2024-01-10 08:25:00|37503.1|37488.1|37497.6|37482.6|37505.6|37490.6|37495.6|37480.6|0
1704875400000|2024-01-10 08:30:00|37496.1|37481.1|37482.6|37467.6|37498.1|37483.1|37481.6|37466.6|0
1704875700000|2024-01-10 08:35:00|37483.6|37468.6|37487.1|37472.1|37488.1|37473.1|37477.1|37462.1|0
1704876000000|2024-01-10 08:40:00|37486.6|37471.6|37488.1|37473.1|37494.6|37479.6|37482.1|37467.1|0
1704876300000|2024-01-10 08:45:00|37488.6|37473.6|37506.1|37491.1|37508.1|37493.1|37488.6|37473.6|0
1704876600000|2024-01-10 08:50:00|37506.6|37491.6|37501.1|37486.1|37507.1|37492.1|37498.1|37483.1|0
1704876900000|2024-01-10 08:55:00|37501.6|37486.6|37500.6|37485.6|37502.6|37487.6|37489.6|37474.6|0
1704877200000|2024-01-10 09:00:00|37499.1|37484.1|37512.1|37497.1|37512.6|37497.6|37499.1|37484.1|0
1704877500000|2024-01-10 09:05:00|37512.6|37497.6|37529.1|37514.1|37531.1|37516.1|37512.1|37497.1|0
1704877800000|2024-01-10 09:10:00|37529.6|37514.6|37535.6|37520.6|37544.1|37529.1|37529.6|37514.6|0
1704878100000|2024-01-10 09:15:00|37536.6|37521.6|37541.6|37526.6|37546.1|37531.1|37534.6|37519.6|0
1704878400000|2024-01-10 09:20:00|37542.6|37527.6|37548.6|37533.6|37550.6|37535.6|37541.6|37526.6|0
1704878700000|2024-01-10 09:25:00|37549.6|37534.6|37549.1|37534.1|37553.1|37538.1|37546.1|37531.1|0
1704879000000|2024-01-10 09:30:00|37549.6|37534.6|37558.6|37543.6|37560.6|37545.6|37548.6|37533.6|0
1704879300000|2024-01-10 09:35:00|37558.1|37543.1|37547.6|37532.6|37559.1|37544.1|37546.6|37531.6|0
1704879600000|2024-01-10 09:40:00|37547.1|37532.1|37539.1|37524.1|37553.6|37538.6|37539.1|37524.1|0
1704879900000|2024-01-10 09:45:00|37539.6|37524.6|37532.1|37517.1|37540.6|37525.6|37523.1|37508.1|0
1704880200000|2024-01-10 09:50:00|37531.6|37516.6|37533.1|37518.1|37536.1|37521.1|37527.1|37512.1|0
1704880500000|2024-01-10 09:55:00|37532.6|37517.6|37535.1|37520.1|37535.6|37520.6|37528.6|37513.6|0
1704880800000|2024-01-10 10:00:00|37534.6|37519.6|37533.1|37518.1|37536.6|37521.6|37526.6|37511.6|0
1704881100000|2024-01-10 10:05:00|37532.6|37517.6|37523.1|37508.1|37538.6|37523.6|37522.6|37507.6|0
1704881400000|2024-01-10 10:10:00|37524.1|37509.1|37523.1|37508.1|37527.1|37512.1|37520.6|37505.6|0
1704881700000|2024-01-10 10:15:00|37522.6|37507.6|37514.1|37499.1|37524.1|37509.1|37512.6|37497.6|0
1704882000000|2024-01-10 10:20:00|37514.6|37499.6|37518.1|37503.1|37519.6|37504.6|37508.6|37493.6|0
1704882300000|2024-01-10 10:25:00|37517.6|37502.6|37520.6|37505.6|37521.6|37506.6|37510.6|37495.6|0
1704882600000|2024-01-10 10:30:00|37521.1|37506.1|37516.1|37501.1|37521.1|37506.1|37506.1|37491.1|0
1704882900000|2024-01-10 10:35:00|37515.6|37500.6|37520.6|37505.6|37521.6|37506.6|37514.1|37499.1|0
1704883200000|2024-01-10 10:40:00|37520.1|37505.1|37518.1|37503.1|37523.1|37508.1|37515.1|37500.1|0
1704883500000|2024-01-10 10:45:00|37517.6|37502.6|37514.6|37499.6|37519.1|37504.1|37509.1|37494.1|0
1704883800000|2024-01-10 10:50:00|37514.1|37499.1|37510.6|37495.6|37516.1|37501.1|37507.6|37492.6|0
1704884100000|2024-01-10 10:55:00|37511.1|37496.1|37504.1|37489.1|37512.1|37497.1|37501.1|37486.1|0
1704884400000|2024-01-10 11:00:00|37505.1|37490.1|37513.6|37498.6|37514.1|37499.1|37502.1|37487.1|0
1704884700000|2024-01-10 11:05:00|37512.1|37497.1|37507.1|37492.1|37514.6|37499.6|37506.6|37491.6|0
1704885000000|2024-01-10 11:10:00|37507.6|37492.6|37509.1|37494.1|37510.1|37495.1|37497.6|37482.6|0
1704885300000|2024-01-10 11:15:00|37508.6|37493.6|37495.1|37480.1|37508.6|37493.6|37492.6|37477.6|0
1704885600000|2024-01-10 11:20:00|37495.6|37480.6|37495.1|37480.1|37498.1|37483.1|37492.6|37477.6|0
1704885900000|2024-01-10 11:25:00|37495.6|37480.6|37498.1|37483.1|37499.6|37484.6|37484.6|37469.6|0
1704886200000|2024-01-10 11:30:00|37503.6|37488.6|37493.1|37478.1|37504.1|37489.1|37484.1|37469.1|0
1704886500000|2024-01-10 11:35:00|37493.6|37478.6|37494.1|37479.1|37498.6|37483.6|37491.1|37476.1|0
1704886800000|2024-01-10 11:40:00|37493.6|37478.6|37491.6|37476.6|37498.1|37483.1|37488.1|37473.1|0
1704887100000|2024-01-10 11:45:00|37490.6|37475.6|37485.6|37470.6|37493.6|37478.6|37482.6|37467.6|0
1704887400000|2024-01-10 11:50:00|37485.1|37470.1|37478.1|37463.1|37488.6|37473.6|37475.6|37460.6|0
1704887700000|2024-01-10 11:55:00|37477.6|37462.6|37484.6|37469.6|37485.1|37470.1|37477.6|37462.6|0
1704888000000|2024-01-10 12:00:00|37482.1|37467.1|37502.6|37487.6|37503.1|37488.1|37481.1|37466.1|0
1704888300000|2024-01-10 12:05:00|37502.1|37487.1|37497.6|37482.6|37508.6|37493.6|37495.1|37480.1|0
1704888600000|2024-01-10 12:10:00|37498.1|37483.1|37504.1|37489.1|37512.6|37497.6|37498.1|37483.1|0
1704888900000|2024-01-10 12:15:00|37505.1|37490.1|37511.6|37496.6|37512.6|37497.6|37503.1|37488.1|0
1704889200000|2024-01-10 12:20:00|37512.1|37497.1|37523.6|37508.6|37525.1|37510.1|37509.1|37494.1|0
1704889500000|2024-01-10 12:25:00|37524.1|37509.1|37524.1|37509.1|37525.6|37510.6|37519.1|37504.1|0
1704889800000|2024-01-10 12:30:00|37525.1|37510.1|37512.1|37497.1|37526.6|37511.6|37511.6|37496.6|0
1704890100000|2024-01-10 12:35:00|37511.1|37496.1|37513.1|37498.1|37518.1|37503.1|37510.1|37495.1|0
1704890400000|2024-01-10 12:40:00|37513.6|37498.6|37508.6|37493.6|37516.1|37501.1|37506.6|37491.6|0
1704890700000|2024-01-10 12:45:00|37510.1|37495.1|37510.1|37495.1|37511.1|37496.1|37501.1|37486.1|0
1704891000000|2024-01-10 12:50:00|37510.6|37495.6|37522.1|37507.1|37524.6|37509.6|37509.6|37494.6|0
1704891300000|2024-01-10 12:55:00|37522.6|37507.6|37512.1|37497.1|37525.6|37510.6|37510.6|37495.6|0
1704891600000|2024-01-10 13:00:00|37513.6|37498.6|37508.6|37493.6|37513.6|37498.6|37499.6|37484.6|0
1704891900000|2024-01-10 13:05:00|37506.1|37491.1|37515.6|37500.6|37522.1|37507.1|37503.6|37488.6|0
1704892200000|2024-01-10 13:10:00|37514.1|37499.1|37523.1|37508.1|37526.1|37511.1|37514.1|37499.1|0
1704892500000|2024-01-10 13:15:00|37523.6|37508.6|37517.6|37502.6|37525.6|37510.6|37514.6|37499.6|0
1704892800000|2024-01-10 13:20:00|37518.1|37503.1|37525.1|37510.1|37529.6|37514.6|37514.1|37499.1|0
1704893100000|2024-01-10 13:25:00|37525.6|37510.6|37539.1|37524.1|37545.6|37530.6|37522.6|37507.6|0
1704893400000|2024-01-10 13:30:00|37538.6|37523.6|37532.6|37517.6|37540.1|37525.1|37525.6|37510.6|0
1704893700000|2024-01-10 13:35:00|37533.1|37518.1|37531.6|37516.6|37535.1|37520.1|37524.1|37509.1|0
1704894000000|2024-01-10 13:40:00|37532.1|37517.1|37526.1|37511.1|37533.6|37518.6|37522.6|37507.6|0
1704894300000|2024-01-10 13:45:00|37525.6|37510.6|37525.6|37510.6|37529.1|37514.1|37516.6|37501.6|0
1704894600000|2024-01-10 13:50:00|37525.1|37510.1|37525.6|37510.6|37527.6|37512.6|37518.1|37503.1|0
1704894900000|2024-01-10 13:55:00|37525.1|37510.1|37520.1|37505.1|37530.1|37515.1|37519.1|37504.1|0
1704895200000|2024-01-10 14:00:00|37521.1|37506.1|37523.1|37508.1|37528.1|37513.1|37508.6|37493.6|0
1704895500000|2024-01-10 14:05:00|37525.1|37510.1|37525.1|37510.1|37534.1|37519.1|37522.6|37507.6|0
1704895800000|2024-01-10 14:10:00|37524.6|37509.6|37530.1|37515.1|37532.1|37517.1|37516.6|37501.6|0
1704896100000|2024-01-10 14:15:00|37529.6|37514.6|37528.1|37513.1|37534.1|37519.1|37518.1|37503.1|0
1704896400000|2024-01-10 14:20:00|37527.6|37512.6|37524.6|37509.6|37533.1|37518.1|37518.6|37503.6|0
1704896700000|2024-01-10 14:25:00|37525.1|37510.1|37556.1|37541.1|37558.6|37543.6|37525.1|37510.1|0
1704897000000|2024-01-10 14:30:00|37552.6|37537.6|37628.6|37613.6|37628.6|37613.6|37535.6|37520.6|0
1704897300000|2024-01-10 14:35:00|37632.6|37617.6|37653.1|37638.1|37657.1|37642.1|37616.1|37601.1|0
1704897600000|2024-01-10 14:40:00|37653.6|37638.6|37653.6|37638.6|37667.6|37652.6|37625.6|37610.6|0
1704897900000|2024-01-10 14:45:00|37652.6|37637.6|37641.6|37626.6|37655.1|37640.1|37624.6|37609.6|0
1704898200000|2024-01-10 14:50:00|37639.6|37624.6|37583.1|37568.1|37646.6|37631.6|37577.6|37562.6|0
1704898500000|2024-01-10 14:55:00|37578.6|37563.6|37590.6|37575.6|37609.6|37594.6|37577.6|37562.6|0
1704898800000|2024-01-10 15:00:00|37592.6|37577.6|37553.5|37538.5|37600.6|37585.6|37543.6|37528.6|0
1704899100000|2024-01-10 15:05:00|37553|37538|37552.5|37537.5|37557.5|37542.5|37530.5|37515.5|0
1704899400000|2024-01-10 15:10:00|37551|37536|37547.5|37532.5|37563|37548|37542.5|37527.5|0
1704899700000|2024-01-10 15:15:00|37549.5|37534.5|37549|37534|37561.5|37546.5|37543.5|37528.5|0
1704900000000|2024-01-10 15:20:00|37549.1|37534.1|37558.1|37543.1|37565.6|37550.6|37542.1|37527.1|0
1704900300000|2024-01-10 15:25:00|37557.1|37542.1|37586.1|37571.1|37593.1|37578.1|37549.1|37534.1|0
1704900600000|2024-01-10 15:30:00|37589.1|37574.1|37593.1|37578.1|37600.1|37585.1|37576.1|37561.1|0
1704900900000|2024-01-10 15:35:00|37592.1|37577.1|37609.1|37594.1|37612.1|37597.1|37586.1|37571.1|0
1704901200000|2024-01-10 15:40:00|37608.1|37593.1|37611.1|37596.1|37622.1|37607.1|37605.1|37590.1|0
1704901500000|2024-01-10 15:45:00|37612.1|37597.1|37608.1|37593.1|37614.6|37599.6|37585.1|37570.1|0
1704901800000|2024-01-10 15:50:00|37608.6|37593.6|37605.6|37590.6|37613.1|37598.1|37603.1|37588.1|0
1704902100000|2024-01-10 15:55:00|37605.1|37590.1|37609.1|37594.1|37616.6|37601.6|37603.6|37588.6|0
1704902400000|2024-01-10 16:00:00|37611.1|37596.1|37594.1|37579.1|37612.1|37597.1|37587.6|37572.6|0
1704902700000|2024-01-10 16:05:00|37593.6|37578.6|37603.6|37588.6|37608.1|37593.1|37589.1|37574.1|0
1704903000000|2024-01-10 16:10:00|37605.1|37590.1|37570.1|37555.1|37609.6|37594.6|37554.1|37539.1|0
1704903300000|2024-01-10 16:15:00|37571.1|37556.1|37581.6|37566.6|37585.6|37570.6|37555.1|37540.1|0
1704903600000|2024-01-10 16:20:00|37583.1|37568.1|37583.1|37568.1|37596.1|37581.1|37577.6|37562.6|0
1704903900000|2024-01-10 16:25:00|37583.6|37568.6|37583.1|37568.1|37593.1|37578.1|37578.1|37563.1|0
1704904200000|2024-01-10 16:30:00|37580.1|37565.1|37572.6|37557.6|37589.1|37574.1|37568.1|37553.1|0
1704904500000|2024-01-10 16:35:00|37572.1|37557.1|37570.1|37555.1|37577.1|37562.1|37565.6|37550.6|0
1704904800000|2024-01-10 16:40:00|37572.1|37557.1|37584.1|37569.1|37589.1|37574.1|37569.1|37554.1|0
1704905100000|2024-01-10 16:45:00|37583.1|37568.1|37575.6|37560.6|37591.1|37576.1|37572.1|37557.1|0
1704905400000|2024-01-10 16:50:00|37576.6|37561.6|37574.1|37559.1|37576.6|37561.6|37551.6|37536.6|0
1704905700000|2024-01-10 16:55:00|37574.6|37559.6|37574.1|37559.1|37585.6|37570.6|37563.1|37548.1|0
1704906000000|2024-01-10 17:00:00|37576.6|37561.6|37563.1|37548.1|37576.6|37561.6|37552.1|37537.1|0
1704906300000|2024-01-10 17:05:00|37562.6|37547.6|37574.1|37559.1|37579.6|37564.6|37555.1|37540.1|0
1704906600000|2024-01-10 17:10:00|37573.1|37558.1|37575.6|37560.6|37582.6|37567.6|37569.6|37554.6|0
1704906900000|2024-01-10 17:15:00|37574.1|37559.1|37578.6|37563.6|37586.6|37571.6|37568.1|37553.1|0
1704907200000|2024-01-10 17:20:00|37579.1|37564.1|37589.6|37574.6|37595.1|37580.1|37577.6|37562.6|0
1704907500000|2024-01-10 17:25:00|37591.6|37576.6|37588.1|37573.1|37591.6|37576.6|37576.1|37561.1|0
1704907800000|2024-01-10 17:30:00|37592.1|37577.1|37596.1|37581.1|37597.6|37582.6|37585.1|37570.1|0
1704908100000|2024-01-10 17:35:00|37595.6|37580.6|37592.1|37577.1|37599.1|37584.1|37587.1|37572.1|0
1704908400000|2024-01-10 17:40:00|37591.6|37576.6|37592.1|37577.1|37599.1|37584.1|37577.1|37562.1|0
1704908700000|2024-01-10 17:45:00|37591.1|37576.1|37591.1|37576.1|37592.1|37577.1|37584.1|37569.1|0
1704909000000|2024-01-10 17:50:00|37589.1|37574.1|37594.6|37579.6|37596.6|37581.6|37586.1|37571.1|0
1704909300000|2024-01-10 17:55:00|37595.1|37580.1|37593.1|37578.1|37602.6|37587.6|37590.1|37575.1|0
1704909600000|2024-01-10 18:00:00|37591.4|37576.4|37616.4|37601.4|37617.9|37602.9|37568.4|37553.4|0
1704909900000|2024-01-10 18:05:00|37612.4|37597.4|37591.9|37576.9|37626.4|37611.4|37591.4|37576.4|0
1704910200000|2024-01-10 18:10:00|37592.4|37577.4|37580.9|37565.9|37592.4|37577.4|37556.4|37541.4|0
1704910500000|2024-01-10 18:15:00|37581.4|37566.4|37586.9|37571.9|37602.9|37587.9|37574.9|37559.9|0
1704910800000|2024-01-10 18:20:00|37589.4|37574.4|37592.9|37577.9|37595.4|37580.4|37568.9|37553.9|0
1704911100000|2024-01-10 18:25:00|37598.9|37583.9|37581.9|37566.9|37598.9|37583.9|37577.4|37562.4|0
1704911400000|2024-01-10 18:30:00|37580.9|37565.9|37601.9|37586.9|37603.4|37588.4|37575.4|37560.4|0
1704911700000|2024-01-10 18:35:00|37601.4|37586.4|37587.9|37572.9|37601.4|37586.4|37571.4|37556.4|0
1704912000000|2024-01-10 18:40:00|37587.4|37572.4|37589.9|37574.9|37592.9|37577.9|37581.9|37566.9|0
1704912300000|2024-01-10 18:45:00|37590.4|37575.4|37607.9|37592.9|37607.9|37592.9|37587.9|37572.9|0
1704912600000|2024-01-10 18:50:00|37605.4|37590.4|37612.9|37597.9|37616.4|37601.4|37600.9|37585.9|0
1704912900000|2024-01-10 18:55:00|37612.4|37597.4|37613.4|37598.4|37619.9|37604.9|37607.9|37592.9|0
1704913200000|2024-01-10 19:00:00|37614.9|37599.9|37619.9|37604.9|37620.4|37605.4|37606.4|37591.4|0
1704913500000|2024-01-10 19:05:00|37621.4|37606.4|37614.4|37599.4|37621.9|37606.9|37608.4|37593.4|0
1704913800000|2024-01-10 19:10:00|37615.4|37600.4|37655.9|37640.9|37677.4|37662.4|37612.9|37597.9|0
1704914100000|2024-01-10 19:15:00|37656.9|37641.9|37683.9|37668.9|37689.4|37674.4|37656.9|37641.9|0
1704914400000|2024-01-10 19:20:00|37685.4|37670.4|37691.3|37676.3|37691.8|37676.8|37672.4|37657.4|0
1704914700000|2024-01-10 19:25:00|37690.8|37675.8|37696.3|37681.3|37703.3|37688.3|37684.8|37669.8|0
1704915000000|2024-01-10 19:30:00|37699.8|37684.8|37696.3|37681.3|37706.3|37691.3|37693.8|37678.8|0
1704915300000|2024-01-10 19:35:00|37698.3|37683.3|37692.3|37677.3|37701.8|37686.8|37684.3|37669.3|0
1704915600000|2024-01-10 19:40:00|37692.8|37677.8|37694.3|37679.3|37698.3|37683.3|37680.3|37665.3|0
1704915900000|2024-01-10 19:45:00|37695.3|37680.3|37697.3|37682.3|37711.3|37696.3|37695.3|37680.3|0
1704916200000|2024-01-10 19:50:00|37698.8|37683.8|37720.3|37705.3|37732.8|37717.8|37698.3|37683.3|0
1704916500000|2024-01-10 19:55:00|37720.8|37705.8|37730.3|37715.3|37737.3|37722.3|37718.3|37703.3|0
1704916800000|2024-01-10 20:00:00|37733.3|37718.3|37736.8|37721.8|37736.8|37721.8|37712.3|37697.3|0
1704917100000|2024-01-10 20:05:00|37739.3|37724.3|37743.8|37728.8|37752.3|37737.3|37728.8|37713.8|0
1704917400000|2024-01-10 20:10:00|37743.3|37728.3|37720.3|37705.3|37743.3|37728.3|37703.3|37688.3|0
1704917700000|2024-01-10 20:15:00|37716.3|37701.3|37702.3|37687.3|37730.3|37715.3|37699.3|37684.3|0
1704918000000|2024-01-10 20:20:00|37705.8|37690.8|37658.3|37643.3|37711.8|37696.8|37654.3|37639.3|0
1704918300000|2024-01-10 20:25:00|37660.3|37645.3|37671.8|37656.8|37688.3|37673.3|37654.3|37639.3|0
1704918600000|2024-01-10 20:30:00|37667.8|37652.8|37690.8|37675.8|37704.3|37689.3|37659.3|37644.3|0
1704918900000|2024-01-10 20:35:00|37691.8|37676.8|37688.3|37673.3|37700.3|37685.3|37677.3|37662.3|0
1704919200000|2024-01-10 20:40:00|37687.9|37672.9|37665.4|37650.4|37691.4|37676.4|37659.9|37644.9|0
1704919500000|2024-01-10 20:45:00|37663.9|37648.9|37636.9|37621.9|37674.4|37659.4|37634.9|37619.9|0
1704919800000|2024-01-10 20:50:00|37638.4|37623.4|37681.9|37666.9|37683.9|37668.9|37610.9|37595.9|0
1704920100000|2024-01-10 20:55:00|37684.9|37669.9|37696.4|37681.4|37717.9|37702.9|37672.4|37657.4|0
1704920400000|2024-01-10 21:00:00|37693.4|37678.4|37692.9|37677.9|37702.4|37687.4|37684.9|37669.9|0
1704920700000|2024-01-10 21:05:00|37692.4|37677.4|37693.9|37678.9|37698.9|37683.9|37687.9|37672.9|0
1704921000000|2024-01-10 21:10:00|37693.4|37678.4|37697.9|37682.9|37697.9|37682.9|37691.4|37676.4|0
1704921300000|2024-01-10 21:15:00|37698.9|37683.9|37700.4|37685.4|37703.9|37688.9|37696.9|37681.9|0
1704921600000|2024-01-10 21:20:00|37699.9|37684.9|37703.9|37688.9|37705.9|37690.9|37696.9|37681.9|0
1704921900000|2024-01-10 21:25:00|37704.4|37689.4|37707.9|37692.9|37708.9|37693.9|37700.9|37685.9|0
1704922200000|2024-01-10 21:30:00|37707.4|37692.4|37707.4|37692.4|37708.9|37693.9|37704.9|37689.9|0
1704922500000|2024-01-10 21:35:00|37707.9|37692.9|37699.9|37684.9|37708.4|37693.4|37699.9|37684.9|0
1704922800000|2024-01-10 21:40:00|37700.4|37685.4|37701.9|37686.9|37705.4|37690.4|37698.9|37683.9|0
1704923100000|2024-01-10 21:45:00|37701.4|37686.4|37703.9|37688.9|37708.9|37693.9|37700.9|37685.9|0
1704923400000|2024-01-10 21:50:00|37704.4|37689.4|37704.4|37689.4|37708.4|37693.4|37702.4|37687.4|0
1704923700000|2024-01-10 21:55:00|37703.9|37688.9|37705.8|37690.8|37708.4|37693.4|37699.9|37684.9|0
1704924000000|2024-01-10 22:00:00|37707|37692|37704.6|37689.6|37708.1|37693.1|37703.4|37688.4|0
1704924300000|2024-01-10 22:05:00|37704.9|37689.9|37711.4|37696.4|37712.2|37697.2|37704.9|37689.9|0
1704924600000|2024-01-10 22:10:00|37711.6|37696.6|37709.9|37694.9|37711.9|37696.9|37709.9|37694.9|0
1704924900000|2024-01-10 22:15:00|37707.8|37692.8|37711|37696|37714.3|37699.3|37703|37688|0
1704925200000|2024-01-10 22:20:00|37711.2|37696.2|37713.4|37698.4|37713.4|37698.4|37709.2|37694.2|0
1704925500000|2024-01-10 22:25:00|37713.7|37698.7|37715.2|37700.2|37715.6|37700.6|37713.7|37698.7|0
1704925800000|2024-01-10 22:30:00|37715|37700|37714.1|37699.1|37715.2|37700.2|37713.1|37698.1|0
1704926100000|2024-01-10 22:35:00|37714.3|37699.3|37712.6|37697.6|37714.3|37699.3|37712.3|37697.3|0
1704926400000|2024-01-10 22:40:00|37712.5|37697.5|37711.3|37696.3|37714.2|37699.2|37708.8|37693.8|0
1704926700000|2024-01-10 22:45:00|37710.8|37695.8|37715.2|37700.2|37715.2|37700.2|37709.9|37694.9|0
1704927000000|2024-01-10 22:50:00|37715.1|37700.1|37713.5|37698.5|37715.1|37700.1|37713.5|37698.5|0
1704927300000|2024-01-10 22:55:00|37715.2|37700.2|37717|37702|37718.9|37703.9|37713.1|37698.1|0
1704927600000|2024-01-10 23:00:00|37705.2|37690.2|37684.7|37669.7|37705.2|37690.2|37678.7|37663.7|0
1704927900000|2024-01-10 23:05:00|37684.2|37669.2|37678.7|37663.7|37684.2|37669.2|37673.7|37658.7|0
1704928200000|2024-01-10 23:10:00|37679.7|37664.7|37690.7|37675.7|37693.2|37678.2|37677.7|37662.7|0
1704928500000|2024-01-10 23:15:00|37691.2|37676.2|37693.2|37678.2|37697.7|37682.7|37690.7|37675.7|0
1704928800000|2024-01-10 23:20:00|37693.7|37678.7|37700.2|37685.2|37703.2|37688.2|37693.7|37678.7|0
1704929100000|2024-01-10 23:25:00|37699.7|37684.7|37704.2|37689.2|37704.7|37689.7|37698.2|37683.2|0
1704929400000|2024-01-10 23:30:00|37706.7|37691.7|37712.2|37697.2|37714.7|37699.7|37704.7|37689.7|0
1704929700000|2024-01-10 23:35:00|37712.7|37697.7|37712.2|37697.2|37713.2|37698.2|37709.2|37694.2|0
1704930000000|2024-01-10 23:40:00|37712.7|37697.7|37713.7|37698.7|37715.7|37700.7|37708.7|37693.7|0
1704930300000|2024-01-10 23:45:00|37714.2|37699.2|37708.2|37693.2|37714.7|37699.7|37706.2|37691.2|0
1704930600000|2024-01-10 23:50:00|37707.7|37692.7|37709.2|37694.2|37711.7|37696.7|37706.2|37691.2|0
1704930900000|2024-01-10 23:55:00|37709.7|37694.7|37707.2|37692.2|37713.2|37698.2|37706.2|37691.2|0
1704931200000|2024-01-11 00:00:00|37706.2|37691.2|37712.7|37697.7|37715.2|37700.2|37703.2|37688.2|0
1704931500000|2024-01-11 00:05:00|37713.2|37698.2|37700.2|37685.2|37713.2|37698.2|37699.7|37684.7|0
1704931800000|2024-01-11 00:10:00|37699.7|37684.7|37706.7|37691.7|37707.7|37692.7|37699.2|37684.2|0
1704932100000|2024-01-11 00:15:00|37707.2|37692.2|37707.7|37692.7|37709.7|37694.7|37701.7|37686.7|0
1704932400000|2024-01-11 00:20:00|37708.2|37693.2|37706.2|37691.2|37709.2|37694.2|37703.7|37688.7|0
1704932700000|2024-01-11 00:25:00|37705.7|37690.7|37708.7|37693.7|37712.2|37697.2|37705.7|37690.7|0
1704933000000|2024-01-11 00:30:00|37708.2|37693.2|37716.2|37701.2|37717.7|37702.7|37708.2|37693.2|0
1704933300000|2024-01-11 00:35:00|37716.7|37701.7|37720.2|37705.2|37720.7|37705.7|37713.7|37698.7|0
1704933600000|2024-01-11 00:40:00|37719.7|37704.7|37729.7|37714.7|37730.2|37715.2|37719.2|37704.2|0
1704933900000|2024-01-11 00:45:00|37730.2|37715.2|37734.2|37719.2|37737.2|37722.2|37730.2|37715.2|0
1704934200000|2024-01-11 00:50:00|37733.7|37718.7|37727.7|37712.7|37734.7|37719.7|37725.7|37710.7|0
1704934500000|2024-01-11 00:55:00|37728.2|37713.2|37728.7|37713.7|37731.2|37716.2|37726.2|37711.2|0
1704934800000|2024-01-11 01:00:00|37729.2|37714.2|37730.2|37715.2|37740.7|37725.7|37727.7|37712.7|0
1704935100000|2024-01-11 01:05:00|37730.7|37715.7|37737.2|37722.2|37738.7|37723.7|37729.2|37714.2|0
1704935400000|2024-01-11 01:10:00|37738.7|37723.7|37740.2|37725.2|37742.2|37727.2|37737.7|37722.7|0
1704935700000|2024-01-11 01:15:00|37740.7|37725.7|37743.7|37728.7|37744.2|37729.2|37738.2|37723.2|0
1704936000000|2024-01-11 01:20:00|37744.7|37729.7|37735.2|37720.2|37745.2|37730.2|37731.7|37716.7|0
1704936300000|2024-01-11 01:25:00|37735.7|37720.7|37737.7|37722.7|37738.2|37723.2|37733.2|37718.2|0
1704936600000|2024-01-11 01:30:00|37738.2|37723.2|37736.2|37721.2|37738.2|37723.2|37731.7|37716.7|0
1704936900000|2024-01-11 01:35:00|37736.7|37721.7|37737.7|37722.7|37744.2|37729.2|37733.7|37718.7|0
1704937200000|2024-01-11 01:40:00|37738.7|37723.7|37740.2|37725.2|37740.7|37725.7|37736.7|37721.7|0
1704937500000|2024-01-11 01:45:00|37739.7|37724.7|37740.7|37725.7|37742.7|37727.7|37736.7|37721.7|0
1704937800000|2024-01-11 01:50:00|37741.2|37726.2|37743.2|37728.2|37743.7|37728.7|37739.7|37724.7|0
1704938100000|2024-01-11 01:55:00|37742.7|37727.7|37744.7|37729.7|37745.7|37730.7|37741.2|37726.2|0
1704938400000|2024-01-11 02:00:00|37745.2|37730.2|37747.7|37732.7|37751.2|37736.2|37743.7|37728.7|0
1704938700000|2024-01-11 02:05:00|37748.2|37733.2|37750.2|37735.2|37751.7|37736.7|37746.7|37731.7|0
1704939000000|2024-01-11 02:10:00|37749.7|37734.7|37753.7|37738.7|37754.2|37739.2|37748.7|37733.7|0
1704939300000|2024-01-11 02:15:00|37754.2|37739.2|37754.2|37739.2|37761.2|37746.2|37754.2|37739.2|0
1704939600000|2024-01-11 02:20:00|37753.7|37738.7|37751.5|37736.5|37757.5|37742.5|37750|37735|0
1704939900000|2024-01-11 02:25:00|37751|37736|37751.5|37736.5|37753|37738|37749|37734|0
1704940200000|2024-01-11 02:30:00|37752|37737|37749.6|37734.6|37755|37740|37748|37733|0
1704940500000|2024-01-11 02:35:00|37750.1|37735.1|37752.6|37737.6|37755.6|37740.6|37749.6|37734.6|0
1704940800000|2024-01-11 02:40:00|37753.1|37738.1|37753.1|37738.1|37753.6|37738.6|37750.6|37735.6|0
1704941100000|2024-01-11 02:45:00|37752.6|37737.6|37756.1|37741.1|37756.6|37741.6|37750.6|37735.6|0
1704941400000|2024-01-11 02:50:00|37755.6|37740.6|37754.6|37739.6|37758.6|37743.6|37753.6|37738.6|0
1704941700000|2024-01-11 02:55:00|37755.1|37740.1|37755.6|37740.6|37757.1|37742.1|37753.6|37738.6|0
1704942000000|2024-01-11 03:00:00|37756.1|37741.1|37758.1|37743.1|37758.6|37743.6|37755.6|37740.6|0
1704942300000|2024-01-11 03:05:00|37757.6|37742.6|37759.1|37744.1|37759.6|37744.6|37755.6|37740.6|0
1704942600000|2024-01-11 03:10:00|37758.6|37743.6|37758.1|37743.1|37761.6|37746.6|37757.6|37742.6|0
1704942900000|2024-01-11 03:15:00|37758.6|37743.6|37761.1|37746.1|37761.6|37746.6|37758.6|37743.6|0
1704943200000|2024-01-11 03:20:00|37760.6|37745.6|37759.6|37744.6|37761.6|37746.6|37759.1|37744.1|0
1704943500000|2024-01-11 03:25:00|37759.1|37744.1|37762.1|37747.1|37763.6|37748.6|37758.1|37743.1|0
1704943800000|2024-01-11 03:30:00|37762.6|37747.6|37769.1|37754.1|37772.1|37757.1|37760.1|37745.1|0
1704944100000|2024-01-11 03:35:00|37769.6|37754.6|37765.1|37750.1|37769.6|37754.6|37764.1|37749.1|0
1704944400000|2024-01-11 03:40:00|37765.6|37750.6|37760.1|37745.1|37767.1|37752.1|37760.1|37745.1|0
1704944700000|2024-01-11 03:45:00|37760.6|37745.6|37763.1|37748.1|37763.6|37748.6|37759.6|37744.6|0
1704945000000|2024-01-11 03:50:00|37763.6|37748.6|37775.1|37760.1|37775.1|37760.1|37763.6|37748.6|0
1704945300000|2024-01-11 03:55:00|37774.6|37759.6|37774.1|37759.1|37775.1|37760.1|37768.1|37753.1|0
1704945600000|2024-01-11 04:00:00|37773.1|37758.1|37771.1|37756.1|37774.6|37759.6|37769.6|37754.6|0
1704945900000|2024-01-11 04:05:00|37771.6|37756.6|37773.6|37758.6|37775.1|37760.1|37769.6|37754.6|0
1704946200000|2024-01-11 04:10:00|37774.1|37759.1|37771.6|37756.6|37774.1|37759.1|37770.6|37755.6|0
1704946500000|2024-01-11 04:15:00|37772.1|37757.1|37768.1|37753.1|37772.6|37757.6|37767.6|37752.6|0
1704946800000|2024-01-11 04:20:00|37768.6|37753.6|37774.6|37759.6|37775.6|37760.6|37768.6|37753.6|0
1704947100000|2024-01-11 04:25:00|37774.1|37759.1|37772.1|37757.1|37774.6|37759.6|37771.1|37756.1|0
1704947400000|2024-01-11 04:30:00|37772.6|37757.6|37771.1|37756.1|37773.6|37758.6|37769.6|37754.6|0
1704947700000|2024-01-11 04:35:00|37771.6|37756.6|37768.1|37753.1|37772.6|37757.6|37767.6|37752.6|0
1704948000000|2024-01-11 04:40:00|37767.6|37752.6|37771.6|37756.6|37771.6|37756.6|37766.6|37751.6|0
1704948300000|2024-01-11 04:45:00|37771.1|37756.1|37769.1|37754.1|37771.6|37756.6|37768.6|37753.6|0
1704948600000|2024-01-11 04:50:00|37769.6|37754.6|37773.1|37758.1|37773.1|37758.1|37769.6|37754.6|0
1704948900000|2024-01-11 04:55:00|37772.6|37757.6|37774.1|37759.1|37775.6|37760.6|37770.6|37755.6|0
1704949200000|2024-01-11 05:00:00|37773.6|37758.6|37774.6|37759.6|37775.6|37760.6|37771.1|37756.1|0
1704949500000|2024-01-11 05:05:00|37775.1|37760.1|37773.6|37758.6|37775.1|37760.1|37770.1|37755.1|0
1704949800000|2024-01-11 05:10:00|37773.1|37758.1|37772.1|37757.1|37774.6|37759.6|37770.6|37755.6|0
1704950100000|2024-01-11 05:15:00|37772.6|37757.6|37771.6|37756.6|37773.6|37758.6|37770.6|37755.6|0
1704950400000|2024-01-11 05:20:00|37771.1|37756.1|37768.6|37753.6|37773.6|37758.6|37768.6|37753.6|0
1704950700000|2024-01-11 05:25:00|37769.6|37754.6|37778.1|37763.1|37781.1|37766.1|37766.1|37751.1|0
1704951000000|2024-01-11 05:30:00|37777.6|37762.6|37768.6|37753.6|37777.6|37762.6|37766.6|37751.6|0
1704951300000|2024-01-11 05:35:00|37768.1|37753.1|37768.6|37753.6|37769.6|37754.6|37766.1|37751.1|0
1704951600000|2024-01-11 05:40:00|37769.1|37754.1|37772.6|37757.6|37772.6|37757.6|37767.6|37752.6|0
1704951900000|2024-01-11 05:45:00|37772.1|37757.1|37773.1|37758.1|37777.6|37762.6|37772.1|37757.1|0
1704952200000|2024-01-11 05:50:00|37772.6|37757.6|37762.6|37747.6|37773.1|37758.1|37762.1|37747.1|0
1704952500000|2024-01-11 05:55:00|37763.1|37748.1|37767.6|37752.6|37768.6|37753.6|37762.6|37747.6|0
1704952800000|2024-01-11 06:00:00|37768.1|37753.1|37768.1|37753.1|37772.6|37757.6|37765.6|37750.6|0
1704953100000|2024-01-11 06:05:00|37767.6|37752.6|37770.6|37755.6|37770.6|37755.6|37765.6|37750.6|0
1704953400000|2024-01-11 06:10:00|37770.1|37755.1|37779.6|37764.6|37780.1|37765.1|37768.6|37753.6|0
1704953700000|2024-01-11 06:15:00|37778.6|37763.6|37777.6|37762.6|37780.6|37765.6|37776.1|37761.1|0
1704954000000|2024-01-11 06:20:00|37778.1|37763.1|37782.1|37767.1|37782.6|37767.6|37777.6|37762.6|0
1704954300000|2024-01-11 06:25:00|37782.6|37767.6|37785.1|37770.1|37787.6|37772.6|37782.6|37767.6|0
1704954600000|2024-01-11 06:30:00|37784.6|37769.6|37794.1|37779.1|37794.1|37779.1|37782.6|37767.6|0
1704954900000|2024-01-11 06:35:00|37794.6|37779.6|37798.6|37783.6|37803.6|37788.6|37792.1|37777.1|0
1704955200000|2024-01-11 06:40:00|37798.1|37783.1|37794.6|37779.6|37800.6|37785.6|37792.6|37777.6|0
1704955500000|2024-01-11 06:45:00|37794.1|37779.1|37790.1|37775.1|37795.1|37780.1|37789.6|37774.6|0
1704955800000|2024-01-11 06:50:00|37789.6|37774.6|37789.6|37774.6|37790.6|37775.6|37786.1|37771.1|0
1704956100000|2024-01-11 06:55:00|37792.6|37777.6|37792.6|37777.6|37793.6|37778.6|37790.6|37775.6|0
1704956400000|2024-01-11 07:00:00|37793.1|37778.1|37795.1|37780.1|37798.6|37783.6|37791.1|37776.1|0
1704956700000|2024-01-11 07:05:00|37795.6|37780.6|37800.6|37785.6|37801.1|37786.1|37793.1|37778.1|0
1704957000000|2024-01-11 07:10:00|37801.1|37786.1|37797.6|37782.6|37803.6|37788.6|37794.6|37779.6|0
1704957300000|2024-01-11 07:15:00|37797.1|37782.1|37800.1|37785.1|37803.6|37788.6|37795.1|37780.1|0
1704957600000|2024-01-11 07:20:00|37800.6|37785.6|37804.6|37789.6|37806.1|37791.1|37798.6|37783.6|0
1704957900000|2024-01-11 07:25:00|37805.1|37790.1|37807.6|37792.6|37810.6|37795.6|37804.6|37789.6|0
1704958200000|2024-01-11 07:30:00|37808.1|37793.1|37800.1|37785.1|37808.6|37793.6|37797.6|37782.6|0
1704958500000|2024-01-11 07:35:00|37799.6|37784.6|37802.6|37787.6|37804.6|37789.6|37799.6|37784.6|0
1704958800000|2024-01-11 07:40:00|37803.1|37788.1|37805.1|37790.1|37809.1|37794.1|37803.1|37788.1|0
1704959100000|2024-01-11 07:45:00|37804.6|37789.6|37800.6|37785.6|37807.6|37792.6|37799.6|37784.6|0
1704959400000|2024-01-11 07:50:00|37801.1|37786.1|37795.6|37780.6|37803.6|37788.6|37795.1|37780.1|0
1704959700000|2024-01-11 07:55:00|37795.1|37780.1|37792.1|37777.1|37800.6|37785.6|37792.1|37777.1|0
1704960000000|2024-01-11 08:00:00|37791.6|37776.6|37784.1|37769.1|37794.1|37779.1|37781.1|37766.1|0
1704960300000|2024-01-11 08:05:00|37785.1|37770.1|37792.6|37777.6|37795.6|37780.6|37779.1|37764.1|0
1704960600000|2024-01-11 08:10:00|37792.1|37777.1|37797.6|37782.6|37801.6|37786.6|37792.1|37777.1|0
1704960900000|2024-01-11 08:15:00|37798.1|37783.1|37806.1|37791.1|37814.1|37799.1|37794.1|37779.1|0
1704961200000|2024-01-11 08:20:00|37806.6|37791.6|37813.6|37798.6|37817.1|37802.1|37805.1|37790.1|0
1704961500000|2024-01-11 08:25:00|37814.1|37799.1|37806.1|37791.1|37819.1|37804.1|37801.6|37786.6|0
1704961800000|2024-01-11 08:30:00|37804.6|37789.6|37810.1|37795.1|37811.6|37796.6|37801.1|37786.1|0
1704962100000|2024-01-11 08:35:00|37810.6|37795.6|37808.6|37793.6|37814.6|37799.6|37806.6|37791.6|0
1704962400000|2024-01-11 08:40:00|37808.1|37793.1|37815.6|37800.6|37815.6|37800.6|37805.1|37790.1|0
1704962700000|2024-01-11 08:45:00|37814.6|37799.6|37818.6|37803.6|37822.1|37807.1|37813.6|37798.6|0
1704963000000|2024-01-11 08:50:00|37819.1|37804.1|37810.6|37795.6|37822.6|37807.6|37810.6|37795.6|0
1704963300000|2024-01-11 08:55:00|37811.1|37796.1|37810.1|37795.1|37814.6|37799.6|37808.6|37793.6|0
1704963600000|2024-01-11 09:00:00|37810.6|37795.6|37791.1|37776.1|37812.6|37797.6|37791.1|37776.1|0
1704963900000|2024-01-11 09:05:00|37791.6|37776.6|37787.1|37772.1|37794.6|37779.6|37786.1|37771.1|0
1704964200000|2024-01-11 09:10:00|37786.6|37771.6|37784.6|37769.6|37791.6|37776.6|37779.1|37764.1|0
1704964500000|2024-01-11 09:15:00|37790.6|37775.6|37786.6|37771.6|37790.6|37775.6|37780.1|37765.1|0
1704964800000|2024-01-11 09:20:00|37786.1|37771.1|37782.1|37767.1|37792.6|37777.6|37781.6|37766.6|0
1704965100000|2024-01-11 09:25:00|37781.6|37766.6|37783.1|37768.1|37787.6|37772.6|37778.6|37763.6|0
1704965400000|2024-01-11 09:30:00|37782.1|37767.1|37767.6|37752.6|37782.6|37767.6|37761.6|37746.6|0
1704965700000|2024-01-11 09:35:00|37766.6|37751.6|37757.1|37742.1|37766.6|37751.6|37755.6|37740.6|0
1704966000000|2024-01-11 09:40:00|37756.6|37741.6|37744.1|37729.1|37757.1|37742.1|37743.1|37728.1|0
1704966300000|2024-01-11 09:45:00|37743.6|37728.6|37755.6|37740.6|37755.6|37740.6|37743.6|37728.6|0
1704966600000|2024-01-11 09:50:00|37755.1|37740.1|37760.6|37745.6|37762.6|37747.6|37749.1|37734.1|0
1704966900000|2024-01-11 09:55:00|37761.6|37746.6|37752.1|37737.1|37761.6|37746.6|37751.6|37736.6|0
1704967200000|2024-01-11 10:00:00|37751.6|37736.6|37753.6|37738.6|37760.1|37745.1|37749.6|37734.6|0
1704967500000|2024-01-11 10:05:00|37752.6|37737.6|37750.6|37735.6|37753.6|37738.6|37746.6|37731.6|0
1704967800000|2024-01-11 10:10:00|37749.6|37734.6|37752.1|37737.1|37753.6|37738.6|37747.1|37732.1|0
1704968100000|2024-01-11 10:15:00|37752.6|37737.6|37750.1|37735.1|37757.1|37742.1|37746.6|37731.6|0
1704968400000|2024-01-11 10:20:00|37749.6|37734.6|37746.6|37731.6|37752.1|37737.1|37742.6|37727.6|0
1704968700000|2024-01-11 10:25:00|37746.1|37731.1|37744.1|37729.1|37752.6|37737.6|37743.1|37728.1|0
1704969000000|2024-01-11 10:30:00|37744.6|37729.6|37733.6|37718.6|37746.1|37731.1|37729.6|37714.6|0
1704969300000|2024-01-11 10:35:00|37734.1|37719.1|37730.1|37715.1|37735.1|37720.1|37723.6|37708.6|0
1704969600000|2024-01-11 10:40:00|37727.6|37712.6|37710.1|37695.1|37728.6|37713.6|37707.6|37692.6|0
1704969900000|2024-01-11 10:45:00|37710.6|37695.6|37701.6|37686.6|37714.6|37699.6|37699.6|37684.6|0
1704970200000|2024-01-11 10:50:00|37701.1|37686.1|37698.1|37683.1|37704.1|37689.1|37696.1|37681.1|0
1704970500000|2024-01-11 10:55:00|37697.6|37682.6|37707.6|37692.6|37709.6|37694.6|37695.6|37680.6|0
1704970800000|2024-01-11 11:00:00|37707.1|37692.1|37725.1|37710.1|37725.6|37710.6|37707.1|37692.1|0
1704971100000|2024-01-11 11:05:00|37724.1|37709.1|37721.1|37706.1|37726.6|37711.6|37717.1|37702.1|0
1704971400000|2024-01-11 11:10:00|37721.6|37706.6|37724.6|37709.6|37730.6|37715.6|37719.6|37704.6|0
1704971700000|2024-01-11 11:15:00|37725.1|37710.1|37742.1|37727.1|37743.6|37728.6|37724.6|37709.6|0
1704972000000|2024-01-11 11:20:00|37743.6|37728.6|37729.1|37714.1|37749.1|37734.1|37726.1|37711.1|0
1704972300000|2024-01-11 11:25:00|37728.6|37713.6|37726.1|37711.1|37728.6|37713.6|37719.6|37704.6|0
1704972600000|2024-01-11 11:30:00|37725.1|37710.1|37733.1|37718.1|37736.1|37721.1|37722.6|37707.6|0
1704972900000|2024-01-11 11:35:00|37732.6|37717.6|37732.6|37717.6|37735.6|37720.6|37729.1|37714.1|0
1704973200000|2024-01-11 11:40:00|37733.1|37718.1|37727.1|37712.1|37734.6|37719.6|37725.6|37710.6|0
1704973500000|2024-01-11 11:45:00|37726.6|37711.6|37711.1|37696.1|37731.1|37716.1|37708.6|37693.6|0
1704973800000|2024-01-11 11:50:00|37710.6|37695.6|37711.6|37696.6|37715.1|37700.1|37705.6|37690.6|0
1704974100000|2024-01-11 11:55:00|37712.1|37697.1|37711.1|37696.1|37716.1|37701.1|37708.6|37693.6|0
1704974400000|2024-01-11 12:00:00|37710.1|37695.1|37697.6|37682.6|37715.1|37700.1|37693.6|37678.6|0
1704974700000|2024-01-11 12:05:00|37698.1|37683.1|37700.1|37685.1|37704.6|37689.6|37691.1|37676.1|0
1704975000000|2024-01-11 12:10:00|37699.6|37684.6|37696.6|37681.6|37699.6|37684.6|37687.6|37672.6|0
1704975300000|2024-01-11 12:15:00|37696.1|37681.1|37702.6|37687.6|37702.6|37687.6|37691.6|37676.6|0
1704975600000|2024-01-11 12:20:00|37701.1|37686.1|37709.6|37694.6|37709.6|37694.6|37699.1|37684.1|0
1704975900000|2024-01-11 12:25:00|37710.6|37695.6|37718.6|37703.6|37723.1|37708.1|37709.6|37694.6|0
1704976200000|2024-01-11 12:30:00|37719.6|37704.6|37725.1|37710.1|37725.6|37710.6|37711.1|37696.1|0
1704976500000|2024-01-11 12:35:00|37725.6|37710.6|37728.1|37713.1|37732.6|37717.6|37724.6|37709.6|0
1704976800000|2024-01-11 12:40:00|37727.6|37712.6|37726.6|37711.6|37732.1|37717.1|37721.6|37706.6|0
1704977100000|2024-01-11 12:45:00|37727.1|37712.1|37724.6|37709.6|37732.6|37717.6|37723.1|37708.1|0
1704977400000|2024-01-11 12:50:00|37724.1|37709.1|37723.1|37708.1|37730.6|37715.6|37720.1|37705.1|0
1704977700000|2024-01-11 12:55:00|37723.6|37708.6|37716.6|37701.6|37723.6|37708.6|37713.6|37698.6|0
1704978000000|2024-01-11 13:00:00|37713.6|37698.6|37724.1|37709.1|37724.6|37709.6|37708.6|37693.6|0
1704978300000|2024-01-11 13:05:00|37725.1|37710.1|37725.6|37710.6|37732.6|37717.6|37721.1|37706.1|0
1704978600000|2024-01-11 13:10:00|37725.1|37710.1|37734.6|37719.6|37738.1|37723.1|37725.1|37710.1|0
1704978900000|2024-01-11 13:15:00|37734.1|37719.1|37735.1|37720.1|37737.6|37722.6|37729.6|37714.6|0
1704979200000|2024-01-11 13:20:00|37731.6|37716.6|37737.1|37722.1|37740.6|37725.6|37726.6|37711.6|0
1704979500000|2024-01-11 13:25:00|37739.1|37724.1|37748.1|37733.1|37756.1|37741.1|37735.6|37720.6|0
1704979800000|2024-01-11 13:30:00|37761.6|37746.6|37686.6|37671.6|37761.6|37746.6|37601.1|37586.1|0
1704980100000|2024-01-11 13:35:00|37688.1|37673.1|37687.6|37672.6|37734.6|37719.6|37671.6|37656.6|0
1704980400000|2024-01-11 13:40:00|37684.6|37669.6|37676.1|37661.1|37702.1|37687.1|37669.6|37654.6|0
1704980700000|2024-01-11 13:45:00|37674.1|37659.1|37674.6|37659.6|37704.1|37689.1|37666.1|37651.1|0
1704981000000|2024-01-11 13:50:00|37676.6|37661.6|37665.1|37650.1|37688.6|37673.6|37660.1|37645.1|0
1704981300000|2024-01-11 13:55:00|37664.6|37649.6|37635.6|37620.6|37674.6|37659.6|37632.1|37617.1|0
1704981600000|2024-01-11 14:00:00|37636.1|37621.1|37642.6|37627.6|37644.1|37629.1|37621.1|37606.1|0
1704981900000|2024-01-11 14:05:00|37643.1|37628.1|37670.1|37655.1|37670.1|37655.1|37629.1|37614.1|0
1704982200000|2024-01-11 14:10:00|37669.6|37654.6|37684.6|37669.6|37691.1|37676.1|37662.6|37647.6|0
1704982500000|2024-01-11 14:15:00|37683.1|37668.1|37706.1|37691.1|37711.1|37696.1|37683.1|37668.1|0
1704982800000|2024-01-11 14:20:00|37706.6|37691.6|37731.6|37716.6|37732.1|37717.1|37688.1|37673.1|0
1704983100000|2024-01-11 14:25:00|37731.1|37716.1|37772.6|37757.6|37772.6|37757.6|37730.1|37715.1|0
1704983400000|2024-01-11 14:30:00|37775.6|37760.6|37730.1|37715.1|37810.6|37795.6|37679.6|37664.6|0
1704983700000|2024-01-11 14:35:00|37733.6|37718.6|37725.6|37710.6|37762.1|37747.1|37706.6|37691.6|0
1704984000000|2024-01-11 14:40:00|37728.6|37713.6|37684.1|37669.1|37730.1|37715.1|37682.1|37667.1|0
1704984300000|2024-01-11 14:45:00|37691.6|37676.6|37640.2|37625.2|37693.1|37678.1|37638.2|37623.2|0
1704984600000|2024-01-11 14:50:00|37647.7|37632.7|37625.7|37610.7|37650.7|37635.7|37596.7|37581.7|0
1704984900000|2024-01-11 14:55:00|37624.7|37609.7|37625.3|37610.3|37641.8|37626.8|37615.2|37600.2|0
1704985200000|2024-01-11 15:00:00|37622.3|37607.3|37550.3|37535.3|37634.3|37619.3|37549.3|37534.3|0
1704985500000|2024-01-11 15:05:00|37553.3|37538.3|37469.8|37454.8|37558.3|37543.3|37467.8|37452.8|0
1704985800000|2024-01-11 15:10:00|37470.3|37455.3|37451.3|37436.3|37487.8|37472.8|37448.3|37433.3|0
1704986100000|2024-01-11 15:15:00|37448.8|37433.8|37506.3|37491.3|37506.3|37491.3|37441.3|37426.3|0
1704986400000|2024-01-11 15:20:00|37506.8|37491.8|37517.8|37502.8|37532.3|37517.3|37493.8|37478.8|0
1704986700000|2024-01-11 15:25:00|37518.3|37503.3|37549.3|37534.3|37549.3|37534.3|37514.3|37499.3|0
1704987000000|2024-01-11 15:30:00|37550.3|37535.3|37527.8|37512.8|37586.3|37571.3|37524.8|37509.8|0
1704987300000|2024-01-11 15:35:00|37527.3|37512.3|37573.4|37558.4|37580.4|37565.4|37527.3|37512.3|0
1704987600000|2024-01-11 15:40:00|37570.9|37555.9|37574.9|37559.9|37583.9|37568.9|37554.4|37539.4|0
1704987900000|2024-01-11 15:45:00|37575.9|37560.9|37538.4|37523.4|37577.4|37562.4|37533.4|37518.4|0
1704988200000|2024-01-11 15:50:00|37540.9|37525.9|37516.4|37501.4|37548.4|37533.4|37508.4|37493.4|0
1704988500000|2024-01-11 15:55:00|37516.9|37501.9|37502.9|37487.9|37524.9|37509.9|37498.9|37483.9|0
1704988800000|2024-01-11 16:00:00|37503.9|37488.9|37501.4|37486.4|37523.9|37508.9|37491.4|37476.4|0
1704989100000|2024-01-11 16:05:00|37499.9|37484.9|37510.9|37495.9|37518.4|37503.4|37498.4|37483.4|0
1704989400000|2024-01-11 16:10:00|37511.4|37496.4|37439.9|37424.9|37524.9|37509.9|37436.9|37421.9|0
1704989700000|2024-01-11 16:15:00|37440.4|37425.4|37449.9|37434.9|37452.9|37437.9|37429.4|37414.4|0
1704990000000|2024-01-11 16:20:00|37447.9|37432.9|37485.5|37470.5|37485.5|37470.5|37444.9|37429.9|0
1704990300000|2024-01-11 16:25:00|37483.5|37468.5|37479.5|37464.5|37493|37478|37467.5|37452.5|0
1704990600000|2024-01-11 16:30:00|37477|37462|37455.5|37440.5|37485.5|37470.5|37450.5|37435.5|0
1704990900000|2024-01-11 16:35:00|37456|37441|37434.5|37419.5|37476.5|37461.5|37431|37416|0
1704991200000|2024-01-11 16:40:00|37437.4|37422.4|37442.9|37427.9|37464.9|37449.9|37434.4|37419.4|0
1704991500000|2024-01-11 16:45:00|37444.4|37429.4|37498.9|37483.9|37502.9|37487.9|37436.4|37421.4|0
1704991800000|2024-01-11 16:50:00|37496.4|37481.4|37459.4|37444.4|37513.4|37498.4|37448.4|37433.4|0
1704992100000|2024-01-11 16:55:00|37460.4|37445.4|37452.4|37437.4|37464.4|37449.4|37444.4|37429.4|0
1704992400000|2024-01-11 17:00:00|37449.4|37434.4|37478.4|37463.4|37484.4|37469.4|37447.4|37432.4|0
1704992700000|2024-01-11 17:05:00|37476.4|37461.4|37488.9|37473.9|37495.9|37480.9|37469.4|37454.4|0
1704993000000|2024-01-11 17:10:00|37491.4|37476.4|37500.9|37485.9|37512.4|37497.4|37487.9|37472.9|0
1704993300000|2024-01-11 17:15:00|37499.9|37484.9|37495.9|37480.9|37511.4|37496.4|37487.9|37472.9|0
1704993600000|2024-01-11 17:20:00|37494.9|37479.9|37502.4|37487.4|37508.9|37493.9|37471.9|37456.9|0
1704993900000|2024-01-11 17:25:00|37500.4|37485.4|37474.4|37459.4|37508.9|37493.9|37473.9|37458.9|0
1704994200000|2024-01-11 17:30:00|37473.4|37458.4|37491.9|37476.9|37499.4|37484.4|37473.4|37458.4|0
1704994500000|2024-01-11 17:35:00|37493.9|37478.9|37496.4|37481.4|37501.4|37486.4|37479.4|37464.4|0
1704994800000|2024-01-11 17:40:00|37496.9|37481.9|37533.4|37518.4|37545.4|37530.4|37496.9|37481.9|0
1704995100000|2024-01-11 17:45:00|37531.4|37516.4|37552.4|37537.4|37556.4|37541.4|37531.4|37516.4|0
1704995400000|2024-01-11 17:50:00|37551.9|37536.9|37559.4|37544.4|37573.9|37558.9|37551.9|37536.9|0
1704995700000|2024-01-11 17:55:00|37558.9|37543.9|37556.9|37541.9|37567.9|37552.9|37541.9|37526.9|0
1704996000000|2024-01-11 18:00:00|37556.4|37541.4|37590.4|37575.4|37597.4|37582.4|37553.9|37538.9|0
1704996300000|2024-01-11 18:05:00|37588.9|37573.9|37600.9|37585.9|37608.4|37593.4|37584.9|37569.9|0
1704996600000|2024-01-11 18:10:00|37602.9|37587.9|37605.1|37590.1|37612.1|37597.1|37593.4|37578.4|0
1704996900000|2024-01-11 18:15:00|37604.6|37589.6|37607.6|37592.6|37624.6|37609.6|37596.6|37581.6|0
1704997200000|2024-01-11 18:20:00|37607.1|37592.1|37609.6|37594.6|37613.1|37598.1|37599.1|37584.1|0
1704997500000|2024-01-11 18:25:00|37610.1|37595.1|37599.6|37584.6|37617.6|37602.6|37595.1|37580.1|0
1704997800000|2024-01-11 18:30:00|37600.6|37585.6|37603.6|37588.6|37611.6|37596.6|37586.1|37571.1|0
1704998100000|2024-01-11 18:35:00|37604.6|37589.6|37606.1|37591.1|37612.1|37597.1|37600.6|37585.6|0
1704998400000|2024-01-11 18:40:00|37605.1|37590.1|37607.6|37592.6|37612.6|37597.6|37601.1|37586.1|0
1704998700000|2024-01-11 18:45:00|37608.1|37593.1|37605.6|37590.6|37612.1|37597.1|37595.1|37580.1|0
1704999000000|2024-01-11 18:50:00|37606.6|37591.6|37618.1|37603.1|37636.1|37621.1|37600.6|37585.6|0
1704999300000|2024-01-11 18:55:00|37620.6|37605.6|37657.1|37642.1|37662.1|37647.1|37620.1|37605.1|0
1704999600000|2024-01-11 19:00:00|37656.6|37641.6|37661.6|37646.6|37681.6|37666.6|37652.6|37637.6|0
1704999900000|2024-01-11 19:05:00|37662.1|37647.1|37635.1|37620.1|37667.1|37652.1|37634.6|37619.6|0
1705000200000|2024-01-11 19:10:00|37636.1|37621.1|37661.6|37646.6|37666.1|37651.1|37632.1|37617.1|0
1705000500000|2024-01-11 19:15:00|37660.1|37645.1|37649.6|37634.6|37673.6|37658.6|37647.1|37632.1|0
1705000800000|2024-01-11 19:20:00|37648.8|37633.8|37641.8|37626.8|37661.3|37646.3|37633.8|37618.8|0
1705001100000|2024-01-11 19:25:00|37642.3|37627.3|37678.3|37663.3|37688.3|37673.3|37642.3|37627.3|0
1705001400000|2024-01-11 19:30:00|37679.8|37664.8|37677.8|37662.8|37692.3|37677.3|37667.8|37652.8|0
1705001700000|2024-01-11 19:35:00|37676.3|37661.3|37685.3|37670.3|37689.3|37674.3|37672.3|37657.3|0
1705002000000|2024-01-11 19:40:00|37686.3|37671.3|37675.8|37660.8|37701.3|37686.3|37675.8|37660.8|0
1705002300000|2024-01-11 19:45:00|37678.3|37663.3|37692.8|37677.8|37696.3|37681.3|37675.8|37660.8|0
1705002600000|2024-01-11 19:50:00|37694.3|37679.3|37721.3|37706.3|37725.8|37710.8|37694.3|37679.3|0
1705002900000|2024-01-11 19:55:00|37719.3|37704.3|37737.8|37722.8|37748.8|37733.8|37719.3|37704.3|0
1705003200000|2024-01-11 20:00:00|37738.8|37723.8|37711.8|37696.8|37745.3|37730.3|37699.8|37684.8|0
1705003500000|2024-01-11 20:05:00|37711.3|37696.3|37698.3|37683.3|37714.8|37699.8|37689.3|37674.3|0
1705003800000|2024-01-11 20:10:00|37696.8|37681.8|37693.3|37678.3|37701.3|37686.3|37663.8|37648.8|0
1705004100000|2024-01-11 20:15:00|37692.8|37677.8|37676.3|37661.3|37692.8|37677.8|37656.8|37641.8|0
1705004400000|2024-01-11 20:20:00|37677.8|37662.8|37691.3|37676.3|37703.3|37688.3|37673.3|37658.3|0
1705004700000|2024-01-11 20:25:00|37690.3|37675.3|37689.3|37674.3|37717.3|37702.3|37687.3|37672.3|0
1705005000000|2024-01-11 20:30:00|37687.3|37672.3|37714.3|37699.3|37715.3|37700.3|37685.8|37670.8|0
1705005300000|2024-01-11 20:35:00|37713.8|37698.8|37690.3|37675.3|37713.8|37698.8|37678.8|37663.8|0
1705005600000|2024-01-11 20:40:00|37689.4|37674.4|37691.4|37676.4|37701.9|37686.9|37681.4|37666.4|0
1705005900000|2024-01-11 20:45:00|37692.9|37677.9|37706.4|37691.4|37718.9|37703.9|37683.9|37668.9|0
1705006200000|2024-01-11 20:50:00|37705.9|37690.9|37704.9|37689.9|37711.9|37696.9|37672.4|37657.4|0
1705006500000|2024-01-11 20:55:00|37706.9|37691.9|37720.4|37705.4|37743.4|37728.4|37705.9|37690.9|0
1705006800000|2024-01-11 21:00:00|37717.4|37702.4|37705.4|37690.4|37721.4|37706.4|37704.4|37689.4|0
1705007100000|2024-01-11 21:05:00|37703.4|37688.4|37709.4|37694.4|37713.9|37698.9|37700.9|37685.9|0
1705007400000|2024-01-11 21:10:00|37709.9|37694.9|37711.4|37696.4|37715.4|37700.4|37708.4|37693.4|0
1705007700000|2024-01-11 21:15:00|37711.9|37696.9|37711.9|37696.9|37717.4|37702.4|37710.9|37695.9|0
1705008000000|2024-01-11 21:20:00|37712.4|37697.4|37709.4|37694.4|37713.9|37698.9|37708.9|37693.9|0
1705008300000|2024-01-11 21:25:00|37710.4|37695.4|37707.9|37692.9|37711.4|37696.4|37707.4|37692.4|0
1705008600000|2024-01-11 21:30:00|37708.4|37693.4|37703.4|37688.4|37710.9|37695.9|37702.4|37687.4|0
1705008900000|2024-01-11 21:35:00|37702.9|37687.9|37698.9|37683.9|37704.9|37689.9|37697.9|37682.9|0
1705009200000|2024-01-11 21:40:00|37699.4|37684.4|37701.4|37686.4|37701.4|37686.4|37697.4|37682.4|0
1705009500000|2024-01-11 21:45:00|37699.9|37684.9|37699.4|37684.4|37700.9|37685.9|37697.4|37682.4|0
1705009800000|2024-01-11 21:50:00|37699.9|37684.9|37698.4|37683.4|37699.9|37684.9|37693.9|37678.9|0
1705010100000|2024-01-11 21:55:00|37697.9|37682.9|37705.7|37690.7|37708.9|37693.9|37697.4|37682.4|0
1705010400000|2024-01-11 22:00:00|37705.6|37690.6|37715.8|37700.8|37717.9|37702.9|37705.6|37690.6|0
1705010700000|2024-01-11 22:05:00|37713.5|37698.5|37701.9|37686.9|37713.5|37698.5|37701.9|37686.9|0
1705011000000|2024-01-11 22:10:00|37702.4|37687.4|37707.6|37692.6|37708.2|37693.2|37701|37686|0
1705011300000|2024-01-11 22:15:00|37707.4|37692.4|37707.5|37692.5|37707.5|37692.5|37706.3|37691.3|0
1705011600000|2024-01-11 22:20:00|37707.6|37692.6|37707.1|37692.1|37707.6|37692.6|37705.9|37690.9|0
1705011900000|2024-01-11 22:25:00|37707|37692|37705.7|37690.7|37707.1|37692.1|37705.7|37690.7|0
1705012200000|2024-01-11 22:30:00|37705.3|37690.3|37703.4|37688.4|37706.2|37691.2|37703.4|37688.4|0
1705012500000|2024-01-11 22:35:00|37703.2|37688.2|37703.4|37688.4|37703.5|37688.5|37703.2|37688.2|0
1705012800000|2024-01-11 22:40:00|37703.7|37688.7|37705.7|37690.7|37705.7|37690.7|37701.7|37686.7|0
1705013100000|2024-01-11 22:45:00|37703.7|37688.7|37712.3|37697.3|37712.4|37697.4|37703.7|37688.7|0
1705013400000|2024-01-11 22:50:00|37712.9|37697.9|37711.5|37696.5|37712.9|37697.9|37711.5|37696.5|0
1705013700000|2024-01-11 22:55:00|37711.8|37696.8|37714.1|37699.1|37717.4|37702.4|37711.3|37696.3|0
1705014000000|2024-01-11 23:00:00|37710.5|37695.5|37702|37687|37714.5|37699.5|37698.5|37683.5|0
1705014300000|2024-01-11 23:05:00|37701.5|37686.5|37707|37692|37707.5|37692.5|37699.5|37684.5|0
1705014600000|2024-01-11 23:10:00|37706.5|37691.5|37707.5|37692.5|37710.5|37695.5|37706|37691|0
1705014900000|2024-01-11 23:15:00|37708|37693|37712|37697|37715|37700|37707.5|37692.5|0
1705015200000|2024-01-11 23:20:00|37711.5|37696.5|37708|37693|37711.5|37696.5|37707.5|37692.5|0
1705015500000|2024-01-11 23:25:00|37707.5|37692.5|37719.5|37704.5|37724|37709|37707.5|37692.5|0
1705015800000|2024-01-11 23:30:00|37720.5|37705.5|37713|37698|37722|37707|37712|37697|0
1705016100000|2024-01-11 23:35:00|37713.5|37698.5|37698|37683|37714|37699|37698|37683|0
1705016400000|2024-01-11 23:40:00|37698.5|37683.5|37698.5|37683.5|37704|37689|37698|37683|0
1705016700000|2024-01-11 23:45:00|37700|37685|37709|37694|37711|37696|37698|37683|0
1705017000000|2024-01-11 23:50:00|37708.5|37693.5|37714.5|37699.5|37715|37700|37708.5|37693.5|0
1705017300000|2024-01-11 23:55:00|37714|37699|37714.5|37699.5|37719|37704|37712|37697|0
1705017600000|2024-01-12 00:00:00|37716.5|37701.5|37726.5|37711.5|37730|37715|37716|37701|0
1705017900000|2024-01-12 00:05:00|37726|37711|37719.5|37704.5|37726|37711|37715.5|37700.5|0
1705018200000|2024-01-12 00:10:00|37719|37704|37713.5|37698.5|37722.5|37707.5|37713.5|37698.5|0
1705018500000|2024-01-12 00:15:00|37714|37699|37724.5|37709.5|37724.5|37709.5|37713.5|37698.5|0
1705018800000|2024-01-12 00:20:00|37723.5|37708.5|37727|37712|37728.5|37713.5|37722|37707|0
1705019100000|2024-01-12 00:25:00|37726|37711|37711|37696|37726|37711|37711|37696|0
1705019400000|2024-01-12 00:30:00|37712.5|37697.5|37706.5|37691.5|37717|37702|37705|37690|0
1705019700000|2024-01-12 00:35:00|37706|37691|37709.5|37694.5|37715|37700|37706|37691|0
1705020000000|2024-01-12 00:40:00|37709|37694|37703.5|37688.5|37709.5|37694.5|37700|37685|0
1705020300000|2024-01-12 00:45:00|37704|37689|37708.5|37693.5|37714|37699|37703|37688|0
1705020600000|2024-01-12 00:50:00|37709|37694|37695.5|37680.5|37709|37694|37693.5|37678.5|0
1705020900000|2024-01-12 00:55:00|37696|37681|37690|37675|37696|37681|37684|37669|0
1705021200000|2024-01-12 01:00:00|37691|37676|37683.5|37668.5|37692|37677|37681|37666|0
1705021500000|2024-01-12 01:05:00|37683|37668|37683|37668|37689|37674|37677|37662|0
1705021800000|2024-01-12 01:10:00|37682.5|37667.5|37675|37660|37683|37668|37674.5|37659.5|0
1705022100000|2024-01-12 01:15:00|37676|37661|37682.5|37667.5|37682.5|37667.5|37673|37658|0
1705022400000|2024-01-12 01:20:00|37683|37668|37680.5|37665.5|37685.5|37670.5|37677|37662|0
1705022700000|2024-01-12 01:25:00|37681|37666|37684|37669|37685|37670|37680|37665|0
1705023000000|2024-01-12 01:30:00|37685|37670|37683|37668|37687|37672|37679.5|37664.5|0
1705023300000|2024-01-12 01:35:00|37684|37669|37687|37672|37691.5|37676.5|37683|37668|0
1705023600000|2024-01-12 01:40:00|37686|37671|37699|37684|37700|37685|37686|37671|0
1705023900000|2024-01-12 01:45:00|37698.5|37683.5|37701.5|37686.5|37702|37687|37695|37680|0
1705024200000|2024-01-12 01:50:00|37701|37686|37701.2|37686.2|37705|37690|37697.5|37682.5|0
1705024500000|2024-01-12 01:55:00|37702.2|37687.2|37699.2|37684.2|37702.7|37687.7|37697.2|37682.2|0
1705024800000|2024-01-12 02:00:00|37698.7|37683.7|37702.2|37687.2|37706.2|37691.2|37698.2|37683.2|0
1705025100000|2024-01-12 02:05:00|37702.7|37687.7|37700.2|37685.2|37702.7|37687.7|37697.2|37682.2|0
1705025400000|2024-01-12 02:10:00|37700.7|37685.7|37709.2|37694.2|37709.2|37694.2|37698.2|37683.2|0
1705025700000|2024-01-12 02:15:00|37708.7|37693.7|37706.2|37691.2|37710.2|37695.2|37700.2|37685.2|0
1705026000000|2024-01-12 02:20:00|37706.7|37691.7|37713.2|37698.2|37714.2|37699.2|37705.2|37690.2|0
1705026300000|2024-01-12 02:25:00|37712.7|37697.7|37715.2|37700.2|37716.7|37701.7|37710.7|37695.7|0
1705026600000|2024-01-12 02:30:00|37715.7|37700.7|37713.7|37698.7|37717.2|37702.2|37711.7|37696.7|0
1705026900000|2024-01-12 02:35:00|37714.2|37699.2|37714.7|37699.7|37715.2|37700.2|37712.2|37697.2|0
1705027200000|2024-01-12 02:40:00|37714.2|37699.2|37716.2|37701.2|37718.7|37703.7|37714.2|37699.2|0
1705027500000|2024-01-12 02:45:00|37716.7|37701.7|37724.2|37709.2|37727.2|37712.2|37716.2|37701.2|0
1705027800000|2024-01-12 02:50:00|37723.7|37708.7|37725.2|37710.2|37726.2|37711.2|37721.2|37706.2|0
1705028100000|2024-01-12 02:55:00|37724.7|37709.7|37719.7|37704.7|37725.2|37710.2|37718.2|37703.2|0
1705028400000|2024-01-12 03:00:00|37720.2|37705.2|37714.7|37699.7|37721.2|37706.2|37714.7|37699.7|0
1705028700000|2024-01-12 03:05:00|37715.2|37700.2|37714.7|37699.7|37716.7|37701.7|37713.7|37698.7|0
1705029000000|2024-01-12 03:10:00|37715.2|37700.2|37715.2|37700.2|37716.7|37701.7|37712.2|37697.2|0
1705029300000|2024-01-12 03:15:00|37714.7|37699.7|37717.7|37702.7|37718.7|37703.7|37711.7|37696.7|0
1705029600000|2024-01-12 03:20:00|37718.2|37703.2|37719.7|37704.7|37720.7|37705.7|37716.2|37701.2|0
1705029900000|2024-01-12 03:25:00|37720.2|37705.2|37719.2|37704.2|37721.7|37706.7|37718.2|37703.2|0
1705030200000|2024-01-12 03:30:00|37718.7|37703.7|37720.7|37705.7|37722.2|37707.2|37718.7|37703.7|0
1705030500000|2024-01-12 03:35:00|37720.2|37705.2|37716.7|37701.7|37720.2|37705.2|37716.2|37701.2|0
1705030800000|2024-01-12 03:40:00|37716.2|37701.2|37714.7|37699.7|37716.2|37701.2|37714.2|37699.2|0
1705031100000|2024-01-12 03:45:00|37715.2|37700.2|37714.7|37699.7|37716.2|37701.2|37714.2|37699.2|0
1705031400000|2024-01-12 03:50:00|37715.2|37700.2|37713.2|37698.2|37715.7|37700.7|37712.7|37697.7|0
1705031700000|2024-01-12 03:55:00|37712.7|37697.7|37710.2|37695.2|37712.7|37697.7|37709.7|37694.7|0
1705032000000|2024-01-12 04:00:00|37710.7|37695.7|37699.2|37684.2|37711.2|37696.2|37697.7|37682.7|0
1705032300000|2024-01-12 04:05:00|37698.7|37683.7|37698.2|37683.2|37701.7|37686.7|37697.2|37682.2|0
1705032600000|2024-01-12 04:10:00|37696.7|37681.7|37698.7|37683.7|37700.2|37685.2|37693.7|37678.7|0
1705032900000|2024-01-12 04:15:00|37699.2|37684.2|37687.7|37672.7|37699.2|37684.2|37687.2|37672.2|0
1705033200000|2024-01-12 04:20:00|37688.2|37673.2|37684.7|37669.7|37690.2|37675.2|37683.7|37668.7|0
1705033500000|2024-01-12 04:25:00|37684.2|37669.2|37677.2|37662.2|37684.2|37669.2|37674.2|37659.2|0
1705033800000|2024-01-12 04:30:00|37677.7|37662.7|37676.2|37661.2|37677.7|37662.7|37675.2|37660.2|0
1705034100000|2024-01-12 04:35:00|37676.7|37661.7|37685.7|37670.7|37685.7|37670.7|37676.2|37661.2|0
1705034400000|2024-01-12 04:40:00|37686.2|37671.2|37687.2|37672.2|37688.2|37673.2|37684.7|37669.7|0
1705034700000|2024-01-12 04:45:00|37687.7|37672.7|37689.7|37674.7|37691.2|37676.2|37686.2|37671.2|0
1705035000000|2024-01-12 04:50:00|37689.2|37674.2|37690.7|37675.7|37692.2|37677.2|37687.7|37672.7|0
1705035300000|2024-01-12 04:55:00|37691.2|37676.2|37694.2|37679.2|37695.2|37680.2|37690.2|37675.2|0
1705035600000|2024-01-12 05:00:00|37694.7|37679.7|37698.7|37683.7|37700.2|37685.2|37693.7|37678.7|0
1705035900000|2024-01-12 05:05:00|37698.2|37683.2|37704.7|37689.7|37706.2|37691.2|37698.2|37683.2|0
1705036200000|2024-01-12 05:10:00|37706.2|37691.2|37695.7|37680.7|37711.7|37696.7|37694.7|37679.7|0
1705036500000|2024-01-12 05:15:00|37696.2|37681.2|37698.2|37683.2|37704.2|37689.2|37695.2|37680.2|0
1705036800000|2024-01-12 05:20:00|37698.7|37683.7|37702.2|37687.2|37702.2|37687.2|37697.2|37682.2|0
1705037100000|2024-01-12 05:25:00|37703.2|37688.2|37704.2|37689.2|37704.2|37689.2|37699.7|37684.7|0
1705037400000|2024-01-12 05:30:00|37703.2|37688.2|37699.7|37684.7|37705.2|37690.2|37699.7|37684.7|0
1705037700000|2024-01-12 05:35:00|37700.2|37685.2|37700.7|37685.7|37704.2|37689.2|37699.7|37684.7|0
1705038000000|2024-01-12 05:40:00|37700.2|37685.2|37695.2|37680.2|37700.7|37685.7|37694.2|37679.2|0
1705038300000|2024-01-12 05:45:00|37695.7|37680.7|37696.7|37681.7|37697.7|37682.7|37694.2|37679.2|0
1705038600000|2024-01-12 05:50:00|37696.2|37681.2|37697.2|37682.2|37699.2|37684.2|37695.2|37680.2|0
1705038900000|2024-01-12 05:55:00|37697.7|37682.7|37691.7|37676.7|37698.7|37683.7|37690.7|37675.7|0
1705039200000|2024-01-12 06:00:00|37691.2|37676.2|37696.2|37681.2|37697.7|37682.7|37690.2|37675.2|0
1705039500000|2024-01-12 06:05:00|37696.7|37681.7|37696.7|37681.7|37702.2|37687.2|37693.2|37678.2|0
1705039800000|2024-01-12 06:10:00|37696.2|37681.2|37701.2|37686.2|37701.7|37686.7|37693.7|37678.7|0
1705040100000|2024-01-12 06:15:00|37700.7|37685.7|37699.2|37684.2|37701.2|37686.2|37698.2|37683.2|0
1705040400000|2024-01-12 06:20:00|37698.7|37683.7|37704.7|37689.7|37704.7|37689.7|37698.7|37683.7|0
1705040700000|2024-01-12 06:25:00|37704.2|37689.2|37703.7|37688.7|37705.2|37690.2|37699.7|37684.7|0
1705041000000|2024-01-12 06:30:00|37704.2|37689.2|37704.7|37689.7|37706.7|37691.7|37703.2|37688.2|0
1705041300000|2024-01-12 06:35:00|37704.2|37689.2|37698.2|37683.2|37704.2|37689.2|37697.2|37682.2|0
1705041600000|2024-01-12 06:40:00|37698.7|37683.7|37701.7|37686.7|37704.2|37689.2|37695.2|37680.2|0
1705041900000|2024-01-12 06:45:00|37702.7|37687.7|37699.7|37684.7|37702.7|37687.7|37696.2|37681.2|0
1705042200000|2024-01-12 06:50:00|37699.2|37684.2|37702.7|37687.7|37705.7|37690.7|37699.2|37684.2|0
1705042500000|2024-01-12 06:55:00|37703.2|37688.2|37709.2|37694.2|37710.2|37695.2|37701.2|37686.2|0
1705042800000|2024-01-12 07:00:00|37710.7|37695.7|37690.7|37675.7|37716.2|37701.2|37690.2|37675.2|0
1705043100000|2024-01-12 07:05:00|37691.2|37676.2|37687.7|37672.7|37701.2|37686.2|37686.2|37671.2|0
1705043400000|2024-01-12 07:10:00|37688.2|37673.2|37686.7|37671.7|37693.7|37678.7|37683.7|37668.7|0
1705043700000|2024-01-12 07:15:00|37686.2|37671.2|37702.2|37687.2|37704.2|37689.2|37685.2|37670.2|0
1705044000000|2024-01-12 07:20:00|37702.7|37687.7|37689.7|37674.7|37705.2|37690.2|37689.7|37674.7|0
1705044300000|2024-01-12 07:25:00|37690.2|37675.2|37679.7|37664.7|37691.7|37676.7|37678.7|37663.7|0
1705044600000|2024-01-12 07:30:00|37679.2|37664.2|37675.7|37660.7|37684.7|37669.7|37675.2|37660.2|0
1705044900000|2024-01-12 07:35:00|37676.2|37661.2|37665.7|37650.7|37677.2|37662.2|37664.7|37649.7|0
1705045200000|2024-01-12 07:40:00|37666.2|37651.2|37663.2|37648.2|37669.7|37654.7|37662.2|37647.2|0
1705045500000|2024-01-12 07:45:00|37663.7|37648.7|37656.7|37641.7|37665.7|37650.7|37656.2|37641.2|0
1705045800000|2024-01-12 07:50:00|37657.2|37642.2|37662.7|37647.7|37664.7|37649.7|37655.2|37640.2|0
1705046100000|2024-01-12 07:55:00|37662.2|37647.2|37651.7|37636.7|37667.7|37652.7|37650.2|37635.2|0
1705046400000|2024-01-12 08:00:00|37650.7|37635.7|37675.7|37660.7|37676.7|37661.7|37650.7|37635.7|0
1705046700000|2024-01-12 08:05:00|37677.2|37662.2|37715.2|37700.2|37718.2|37703.2|37677.2|37662.2|0
1705047000000|2024-01-12 08:10:00|37714.2|37699.2|37732.7|37717.7|37732.7|37717.7|37714.2|37699.2|0
1705047300000|2024-01-12 08:15:00|37732.2|37717.2|37741.7|37726.7|37742.7|37727.7|37730.2|37715.2|0
1705047600000|2024-01-12 08:20:00|37740.7|37725.7|37769.2|37754.2|37770.2|37755.2|37734.2|37719.2|0
1705047900000|2024-01-12 08:25:00|37768.7|37753.7|37769.7|37754.7|37773.2|37758.2|37761.2|37746.2|0
1705048200000|2024-01-12 08:30:00|37770.7|37755.7|37794.7|37779.7|37796.7|37781.7|37760.7|37745.7|0
1705048500000|2024-01-12 08:35:00|37796.2|37781.2|37776.2|37761.2|37797.7|37782.7|37767.7|37752.7|0
1705048800000|2024-01-12 08:40:00|37777.7|37762.7|37762.2|37747.2|37778.2|37763.2|37754.7|37739.7|0
1705049100000|2024-01-12 08:45:00|37760.7|37745.7|37747.2|37732.2|37765.7|37750.7|37743.7|37728.7|0
1705049400000|2024-01-12 08:50:00|37746.7|37731.7|37773.2|37758.2|37776.2|37761.2|37746.7|37731.7|0
1705049700000|2024-01-12 08:55:00|37772.7|37757.7|37781.2|37766.2|37781.7|37766.7|37763.7|37748.7|0
1705050000000|2024-01-12 09:00:00|37782.2|37767.2|37786.7|37771.7|37789.7|37774.7|37773.7|37758.7|0
1705050300000|2024-01-12 09:05:00|37787.7|37772.7|37789.7|37774.7|37793.2|37778.2|37779.7|37764.7|0
1705050600000|2024-01-12 09:10:00|37790.7|37775.7|37800.2|37785.2|37805.2|37790.2|37785.7|37770.7|0
1705050900000|2024-01-12 09:15:00|37799.7|37784.7|37784.7|37769.7|37805.2|37790.2|37782.2|37767.2|0
1705051200000|2024-01-12 09:20:00|37785.2|37770.2|37765.7|37750.7|37785.2|37770.2|37765.7|37750.7|0
1705051500000|2024-01-12 09:25:00|37766.2|37751.2|37780.2|37765.2|37782.7|37767.7|37759.7|37744.7|0
1705051800000|2024-01-12 09:30:00|37780.7|37765.7|37787.2|37772.2|37799.7|37784.7|37779.2|37764.2|0
1705052100000|2024-01-12 09:35:00|37787.7|37772.7|37777.7|37762.7|37797.7|37782.7|37776.2|37761.2|0
1705052400000|2024-01-12 09:40:00|37777.2|37762.2|37780.2|37765.2|37781.7|37766.7|37770.7|37755.7|0
1705052700000|2024-01-12 09:45:00|37784.2|37769.2|37779.7|37764.7|37784.2|37769.2|37769.7|37754.7|0
1705053000000|2024-01-12 09:50:00|37780.7|37765.7|37769.7|37754.7|37792.2|37777.2|37769.2|37754.2|0
1705053300000|2024-01-12 09:55:00|37769.2|37754.2|37762.7|37747.7|37771.7|37756.7|37759.7|37744.7|0
1705053600000|2024-01-12 10:00:00|37763.2|37748.2|37776.2|37761.2|37777.7|37762.7|37762.2|37747.2|0
1705053900000|2024-01-12 10:05:00|37775.7|37760.7|37776.7|37761.7|37778.2|37763.2|37760.7|37745.7|0
1705054200000|2024-01-12 10:10:00|37779.7|37764.7|37775.7|37760.7|37787.7|37772.7|37775.7|37760.7|0
1705054500000|2024-01-12 10:15:00|37776.7|37761.7|37778.7|37763.7|37781.7|37766.7|37769.7|37754.7|0
1705054800000|2024-01-12 10:20:00|37779.2|37764.2|37787.2|37772.2|37790.7|37775.7|37778.7|37763.7|0
1705055100000|2024-01-12 10:25:00|37787.7|37772.7|37791.7|37776.7|37798.7|37783.7|37787.7|37772.7|0
1705055400000|2024-01-12 10:30:00|37791.2|37776.2|37796.7|37781.7|37798.7|37783.7|37782.2|37767.2|0
1705055700000|2024-01-12 10:35:00|37797.7|37782.7|37791.2|37776.2|37797.7|37782.7|37788.2|37773.2|0
1705056000000|2024-01-12 10:40:00|37792.7|37777.7|37774.2|37759.2|37793.2|37778.2|37773.7|37758.7|0
1705056300000|2024-01-12 10:45:00|37777.2|37762.2|37770.2|37755.2|37779.2|37764.2|37765.2|37750.2|0
1705056600000|2024-01-12 10:50:00|37771.2|37756.2|37753.2|37738.2|37774.2|37759.2|37749.7|37734.7|0
1705056900000|2024-01-12 10:55:00|37752.2|37737.2|37707.7|37692.7|37781.7|37766.7|37690.7|37675.7|0
1705057200000|2024-01-12 11:00:00|37704.7|37689.7|37737.2|37722.2|37744.7|37729.7|37701.7|37686.7|0
1705057500000|2024-01-12 11:05:00|37734.7|37719.7|37714.7|37699.7|37738.7|37723.7|37714.2|37699.2|0
1705057800000|2024-01-12 11:10:00|37715.2|37700.2|37673.7|37658.7|37715.2|37700.2|37656.7|37641.7|0
1705058100000|2024-01-12 11:15:00|37673.2|37658.2|37667.7|37652.7|37682.7|37667.7|37660.7|37645.7|0
1705058400000|2024-01-12 11:20:00|37666.7|37651.7|37674.2|37659.2|37679.2|37664.2|37663.2|37648.2|0
1705058700000|2024-01-12 11:25:00|37673.7|37658.7|37657.2|37642.2|37683.2|37668.2|37652.7|37637.7|0
1705059000000|2024-01-12 11:30:00|37657.7|37642.7|37654.2|37639.2|37657.7|37642.7|37641.7|37626.7|0
1705059300000|2024-01-12 11:35:00|37653.7|37638.7|37625.7|37610.7|37656.2|37641.2|37623.7|37608.7|0
1705059600000|2024-01-12 11:40:00|37630.2|37615.2|37602.7|37587.7|37630.2|37615.2|37592.7|37577.7|0
1705059900000|2024-01-12 11:45:00|37603.2|37588.2|37494.2|37479.2|37606.2|37591.2|37474.7|37459.7|0
1705060200000|2024-01-12 11:50:00|37490.7|37475.7|37479.7|37464.7|37503.7|37488.7|37453.2|37438.2|0
1705060500000|2024-01-12 11:55:00|37479.2|37464.2|37523.2|37508.2|37526.7|37511.7|37459.7|37444.7|0
1705060800000|2024-01-12 12:00:00|37524.7|37509.7|37558.7|37543.7|37570.7|37555.7|37523.7|37508.7|0
1705061100000|2024-01-12 12:05:00|37558.2|37543.2|37553.7|37538.7|37571.2|37556.2|37545.2|37530.2|0
1705061400000|2024-01-12 12:10:00|37554.2|37539.2|37566.7|37551.7|37568.7|37553.7|37550.2|37535.2|0
1705061700000|2024-01-12 12:15:00|37567.2|37552.2|37544.7|37529.7|37567.2|37552.2|37543.2|37528.2|0
1705062000000|2024-01-12 12:20:00|37544.2|37529.2|37549.7|37534.7|37556.7|37541.7|37534.2|37519.2|0
1705062300000|2024-01-12 12:25:00|37549.2|37534.2|37553.7|37538.7|37562.2|37547.2|37545.7|37530.7|0
1705062600000|2024-01-12 12:30:00|37555.2|37540.2|37583.7|37568.7|37592.7|37577.7|37555.2|37540.2|0
1705062900000|2024-01-12 12:35:00|37585.2|37570.2|37573.7|37558.7|37585.2|37570.2|37568.7|37553.7|0
1705063200000|2024-01-12 12:40:00|37573.2|37558.2|37569.7|37554.7|37578.2|37563.2|37567.7|37552.7|0
1705063500000|2024-01-12 12:45:00|37569.2|37554.2|37562.7|37547.7|37569.7|37554.7|37551.7|37536.7|0
1705063800000|2024-01-12 12:50:00|37563.7|37548.7|37559.7|37544.7|37570.7|37555.7|37547.7|37532.7|0
1705064100000|2024-01-12 12:55:00|37559.2|37544.2|37553.7|37538.7|37568.2|37553.2|37547.2|37532.2|0
1705064400000|2024-01-12 13:00:00|37551.7|37536.7|37578.7|37563.7|37600.7|37585.7|37543.7|37528.7|0
1705064700000|2024-01-12 13:05:00|37579.2|37564.2|37572.2|37557.2|37580.7|37565.7|37559.7|37544.7|0
1705065000000|2024-01-12 13:10:00|37571.7|37556.7|37558.7|37543.7|37580.2|37565.2|37547.2|37532.2|0
1705065300000|2024-01-12 13:15:00|37559.2|37544.2|37541.2|37526.2|37572.7|37557.7|37539.2|37524.2|0
1705065600000|2024-01-12 13:20:00|37539.2|37524.2|37531.2|37516.2|37539.2|37524.2|37527.2|37512.2|0
1705065900000|2024-01-12 13:25:00|37530.7|37515.7|37551.7|37536.7|37557.2|37542.2|37526.7|37511.7|0
1705066200000|2024-01-12 13:30:00|37552.2|37537.2|37617.7|37602.7|37624.7|37609.7|37552.2|37537.2|0
1705066500000|2024-01-12 13:35:00|37619.2|37604.2|37629.2|37614.2|37638.2|37623.2|37612.7|37597.7|0
1705066800000|2024-01-12 13:40:00|37627.2|37612.2|37612.7|37597.7|37633.7|37618.7|37605.2|37590.2|0
1705067100000|2024-01-12 13:45:00|37616.7|37601.7|37612.2|37597.2|37620.2|37605.2|37597.2|37582.2|0
1705067400000|2024-01-12 13:50:00|37611.7|37596.7|37633.7|37618.7|37639.2|37624.2|37597.7|37582.7|0
1705067700000|2024-01-12 13:55:00|37630.7|37615.7|37629.2|37614.2|37637.2|37622.2|37611.2|37596.2|0
1705068000000|2024-01-12 14:00:00|37635.7|37620.7|37634.7|37619.7|37641.2|37626.2|37619.7|37604.7|0
1705068300000|2024-01-12 14:05:00|37633.7|37618.7|37636.2|37621.2|37643.2|37628.2|37627.7|37612.7|0
1705068600000|2024-01-12 14:10:00|37635.7|37620.7|37691.7|37676.7|37694.2|37679.2|37633.7|37618.7|0
1705068900000|2024-01-12 14:15:00|37690.7|37675.7|37681.7|37666.7|37706.7|37691.7|37678.7|37663.7|0
1705069200000|2024-01-12 14:20:00|37681.2|37666.2|37714.2|37699.2|37714.2|37699.2|37676.2|37661.2|0
1705069500000|2024-01-12 14:25:00|37713.7|37698.7|37766.7|37751.7|37773.7|37758.7|37712.2|37697.2|0
1705069800000|2024-01-12 14:30:00|37763.2|37748.2|37811.2|37796.2|37831.7|37816.7|37749.7|37734.7|0
1705070100000|2024-01-12 14:35:00|37818.2|37803.2|37816.7|37801.7|37825.7|37810.7|37786.7|37771.7|0
1705070400000|2024-01-12 14:40:00|37818.7|37803.7|37787.7|37772.7|37827.7|37812.7|37787.7|37772.7|0
1705070700000|2024-01-12 14:45:00|37784.7|37769.7|37744.5|37729.5|37793.5|37778.5|37744.5|37729.5|0
1705071000000|2024-01-12 14:50:00|37746|37731|37714.5|37699.5|37759|37744|37707.5|37692.5|0
1705071300000|2024-01-12 14:55:00|37715|37700|37639.5|37624.5|37716.5|37701.5|37637.5|37622.5|0
1705071600000|2024-01-12 15:00:00|37644|37629|37614.5|37599.5|37644|37629|37601.5|37586.5|0
1705071900000|2024-01-12 15:05:00|37617.5|37602.5|37645.5|37630.5|37660.5|37645.5|37610|37595|0
1705072200000|2024-01-12 15:10:00|37650|37635|37575.5|37560.5|37650|37635|37566.5|37551.5|0
1705072500000|2024-01-12 15:15:00|37573|37558|37548|37533|37607.5|37592.5|37539|37524|0
1705072800000|2024-01-12 15:20:00|37551.5|37536.5|37594|37579|37595|37580|37551.5|37536.5|0
1705073100000|2024-01-12 15:25:00|37593.5|37578.5|37568.5|37553.5|37596.5|37581.5|37563|37548|0
1705073400000|2024-01-12 15:30:00|37573|37558|37574.5|37559.5|37596.5|37581.5|37563|37548|0
1705073700000|2024-01-12 15:35:00|37575.5|37560.5|37530.5|37515.5|37579|37564|37520.5|37505.5|0
1705074000000|2024-01-12 15:40:00|37532|37517|37533|37518|37550.5|37535.5|37493.5|37478.5|0
1705074300000|2024-01-12 15:45:00|37532.5|37517.5|37505|37490|37561.5|37546.5|37498|37483|0
1705074600000|2024-01-12 15:50:00|37508.5|37493.5|37481.3|37466.3|37516|37501|37477|37462|0
1705074900000|2024-01-12 15:55:00|37479.3|37464.3|37509.6|37494.6|37510.1|37495.1|37476.1|37461.1|0
1705075200000|2024-01-12 16:00:00|37509.1|37494.1|37538.6|37523.6|37541.1|37526.1|37496.1|37481.1|0
1705075500000|2024-01-12 16:05:00|37535.6|37520.6|37554.6|37539.6|37559.1|37544.1|37519.1|37504.1|0
1705075800000|2024-01-12 16:10:00|37553.1|37538.1|37539.1|37524.1|37563.1|37548.1|37523.1|37508.1|0
1705076100000|2024-01-12 16:15:00|37536.1|37521.1|37535.7|37520.7|37550.1|37535.1|37524.1|37509.1|0
1705076400000|2024-01-12 16:20:00|37533.7|37518.7|37529.7|37514.7|37542.2|37527.2|37514.7|37499.7|0
1705076700000|2024-01-12 16:25:00|37527.7|37512.7|37550.7|37535.7|37561.2|37546.2|37526.2|37511.2|0
1705077000000|2024-01-12 16:30:00|37551.7|37536.7|37571.7|37556.7|37573.2|37558.2|37551.7|37536.7|0
1705077300000|2024-01-12 16:35:00|37573.7|37558.7|37523.2|37508.2|37573.7|37558.7|37488.7|37473.7|0
1705077600000|2024-01-12 16:40:00|37522.1|37507.1|37514.1|37499.1|37530.6|37515.6|37496.1|37481.1|0
1705077900000|2024-01-12 16:45:00|37509.6|37494.6|37506.1|37491.1|37521.1|37506.1|37487.6|37472.6|0
1705078200000|2024-01-12 16:50:00|37507.1|37492.1|37519.6|37504.6|37521.1|37506.1|37495.1|37480.1|0
1705078500000|2024-01-12 16:55:00|37521.1|37506.1|37520.1|37505.1|37533.6|37518.6|37507.6|37492.6|0
1705078800000|2024-01-12 17:00:00|37522.6|37507.6|37498.1|37483.1|37533.6|37518.6|37495.6|37480.6|0
1705079100000|2024-01-12 17:05:00|37501.1|37486.1|37520.6|37505.6|37528.1|37513.1|37500.1|37485.1|0
1705079400000|2024-01-12 17:10:00|37522.6|37507.6|37533.1|37518.1|37547.1|37532.1|37515.1|37500.1|0
1705079700000|2024-01-12 17:15:00|37532.6|37517.6|37550.1|37535.1|37551.6|37536.6|37526.6|37511.6|0
1705080000000|2024-01-12 17:20:00|37548.6|37533.6|37529.6|37514.6|37559.1|37544.1|37526.1|37511.1|0
1705080300000|2024-01-12 17:25:00|37527.6|37512.6|37526.6|37511.6|37528.1|37513.1|37501.1|37486.1|0
1705080600000|2024-01-12 17:30:00|37526.1|37511.1|37528.1|37513.1|37536.1|37521.1|37507.6|37492.6|0
1705080900000|2024-01-12 17:35:00|37528.6|37513.6|37526.1|37511.1|37528.6|37513.6|37505.6|37490.6|0
1705081200000|2024-01-12 17:40:00|37524.6|37509.6|37535.6|37520.6|37538.1|37523.1|37511.1|37496.1|0
1705081500000|2024-01-12 17:45:00|37534.1|37519.1|37529.1|37514.1|37535.6|37520.6|37516.1|37501.1|0
1705081800000|2024-01-12 17:50:00|37525.6|37510.6|37565.1|37550.1|37567.6|37552.6|37519.1|37504.1|0
1705082100000|2024-01-12 17:55:00|37567.1|37552.1|37548.1|37533.1|37570.1|37555.1|37536.6|37521.6|0
1705082400000|2024-01-12 18:00:00|37546.8|37531.8|37563.8|37548.8|37571.8|37556.8|37546.8|37531.8|0
1705082700000|2024-01-12 18:05:00|37564.3|37549.3|37568.8|37553.8|37574.3|37559.3|37557.3|37542.3|0
1705083000000|2024-01-12 18:10:00|37568.3|37553.3|37579.3|37564.3|37591.3|37576.3|37568.3|37553.3|0
1705083300000|2024-01-12 18:15:00|37580.3|37565.3|37579.3|37564.3|37586.8|37571.8|37570.3|37555.3|0
1705083600000|2024-01-12 18:20:00|37580.3|37565.3|37581.3|37566.3|37595.3|37580.3|37568.3|37553.3|0
1705083900000|2024-01-12 18:25:00|37581.8|37566.8|37584.3|37569.3|37593.8|37578.8|37579.3|37564.3|0
1705084200000|2024-01-12 18:30:00|37585.8|37570.8|37586.8|37571.8|37592.8|37577.8|37576.3|37561.3|0
1705084500000|2024-01-12 18:35:00|37586.3|37571.3|37601.8|37586.8|37607.3|37592.3|37580.3|37565.3|0
1705084800000|2024-01-12 18:40:00|37602.8|37587.8|37597.3|37582.3|37606.3|37591.3|37591.3|37576.3|0
1705085100000|2024-01-12 18:45:00|37596.8|37581.8|37603.8|37588.8|37603.8|37588.8|37589.3|37574.3|0
1705085400000|2024-01-12 18:50:00|37602.8|37587.8|37604.3|37589.3|37606.3|37591.3|37586.8|37571.8|0
1705085700000|2024-01-12 18:55:00|37603.8|37588.8|37614.3|37599.3|37622.3|37607.3|37597.8|37582.8|0
1705086000000|2024-01-12 19:00:00|37613.3|37598.3|37620.3|37605.3|37620.8|37605.8|37612.3|37597.3|0
1705086300000|2024-01-12 19:05:00|37619.8|37604.8|37626.3|37611.3|37628.8|37613.8|37618.3|37603.3|0
1705086600000|2024-01-12 19:10:00|37625.3|37610.3|37630.8|37615.8|37635.3|37620.3|37617.8|37602.8|0
1705086900000|2024-01-12 19:15:00|37631.3|37616.3|37630.3|37615.3|37643.3|37628.3|37628.3|37613.3|0
1705087200000|2024-01-12 19:20:00|37630.9|37615.9|37612.4|37597.4|37634.4|37619.4|37596.4|37581.4|0
1705087500000|2024-01-12 19:25:00|37613.9|37598.9|37611.4|37596.4|37625.9|37610.9|37607.4|37592.4|0
1705087800000|2024-01-12 19:30:00|37612.9|37597.9|37580.4|37565.4|37613.4|37598.4|37567.9|37552.9|0
1705088100000|2024-01-12 19:35:00|37578.4|37563.4|37581.9|37566.9|37585.9|37570.9|37562.9|37547.9|0
1705088400000|2024-01-12 19:40:00|37580.9|37565.9|37568.9|37553.9|37584.9|37569.9|37562.9|37547.9|0
1705088700000|2024-01-12 19:45:00|37568.4|37553.4|37559.9|37544.9|37569.4|37554.4|37552.9|37537.9|0
1705089000000|2024-01-12 19:50:00|37558.9|37543.9|37565.9|37550.9|37577.4|37562.4|37557.4|37542.4|0
1705089300000|2024-01-12 19:55:00|37567.9|37552.9|37560.9|37545.9|37572.9|37557.9|37552.4|37537.4|0
1705089600000|2024-01-12 20:00:00|37554.4|37539.4|37561.4|37546.4|37564.9|37549.9|37553.9|37538.9|0
1705089900000|2024-01-12 20:05:00|37557.9|37542.9|37563.9|37548.9|37584.4|37569.4|37554.9|37539.9|0
1705090200000|2024-01-12 20:10:00|37565.4|37550.4|37565.4|37550.4|37575.9|37560.9|37560.4|37545.4|0
1705090500000|2024-01-12 20:15:00|37563.4|37548.4|37558.9|37543.9|37577.9|37562.9|37558.4|37543.4|0
1705090800000|2024-01-12 20:20:00|37559.4|37544.4|37549.4|37534.4|37565.4|37550.4|37541.4|37526.4|0
1705091100000|2024-01-12 20:25:00|37549.9|37534.9|37563.4|37548.4|37571.4|37556.4|37547.4|37532.4|0
1705091400000|2024-01-12 20:30:00|37562.4|37547.4|37582.9|37567.9|37585.4|37570.4|37554.4|37539.4|0
1705091700000|2024-01-12 20:35:00|37583.4|37568.4|37572.4|37557.4|37589.9|37574.9|37572.4|37557.4|0
1705092000000|2024-01-12 20:40:00|37571.1|37556.1|37583.1|37568.1|37584.6|37569.6|37555.6|37540.6|0
1705092300000|2024-01-12 20:45:00|37582.6|37567.6|37601.1|37586.1|37601.1|37586.1|37581.1|37566.1|0
1705092600000|2024-01-12 20:50:00|37603.1|37588.1|37600.6|37585.6|37606.1|37591.1|37581.6|37566.6|0
1705092900000|2024-01-12 20:55:00|37601.1|37586.1|37599.1|37584.1|37614.6|37599.6|37582.6|37567.6|0
1705093200000|2024-01-12 21:00:00|37598.1|37583.1|37581.1|37566.1|37598.6|37583.6|37571.1|37556.1|0
1705093500000|2024-01-12 21:05:00|37581.6|37566.6|37570.1|37555.1|37584.1|37569.1|37570.1|37555.1|0
1705093800000|2024-01-12 21:10:00|37569.1|37554.1|37573.6|37558.6|37586.1|37571.1|37569.1|37554.1|0
1705094100000|2024-01-12 21:15:00|37575.1|37560.1|37570.1|37555.1|37575.6|37560.6|37569.1|37554.1|0
1705094400000|2024-01-12 21:20:00|37569.6|37554.6|37568.6|37553.6|37572.6|37557.6|37568.6|37553.6|0
1705094700000|2024-01-12 21:25:00|37568.1|37553.1|37560.1|37545.1|37569.1|37554.1|37559.6|37544.6|0
1705095000000|2024-01-12 21:30:00|37559.6|37544.6|37542.1|37527.1|37560.6|37545.6|37542.1|37527.1|0
1705095300000|2024-01-12 21:35:00|37542.6|37527.6|37544.1|37529.1|37547.1|37532.1|37541.6|37526.6|0
1705095600000|2024-01-12 21:40:00|37544.6|37529.6|37549.6|37534.6|37553.6|37538.6|37544.1|37529.1|0
1705095900000|2024-01-12 21:45:00|37551.6|37536.6|37552.6|37537.6|37555.6|37540.6|37550.1|37535.1|0
1705096200000|2024-01-12 21:50:00|37553.1|37538.1|37546.6|37531.6|37554.6|37539.6|37546.6|37531.6|0
1705096500000|2024-01-12 21:55:00|37547.1|37532.1|37549.1|37534.1|37554.1|37539.1|37546.6|37531.6|0
1705273200000|2024-01-14 23:00:00|37549.3|37534.3|37526.6|37511.6|37563.6|37548.6|37526.1|37511.1|0
1705273500000|2024-01-14 23:05:00|37528.1|37513.1|37529.6|37514.6|37534.6|37519.6|37524.1|37509.1|0
1705273800000|2024-01-14 23:10:00|37530.1|37515.1|37538.6|37523.6|37542.1|37527.1|37526.6|37511.6|0
1705274100000|2024-01-14 23:15:00|37539.1|37524.1|37538.6|37523.6|37544.6|37529.6|37536.6|37521.6|0
1705274400000|2024-01-14 23:20:00|37539.1|37524.1|37548.1|37533.1|37548.1|37533.1|37534.6|37519.6|0
1705274700000|2024-01-14 23:25:00|37547.6|37532.6|37546.6|37531.6|37550.1|37535.1|37544.6|37529.6|0
1705275000000|2024-01-14 23:30:00|37546.1|37531.1|37547.1|37532.1|37549.6|37534.6|37544.6|37529.6|0
1705275300000|2024-01-14 23:35:00|37547.6|37532.6|37560.6|37545.6|37561.1|37546.1|37547.1|37532.1|0
1705275600000|2024-01-14 23:40:00|37560.1|37545.1|37568.6|37553.6|37574.6|37559.6|37557.6|37542.6|0
1705275900000|2024-01-14 23:45:00|37568.1|37553.1|37560.6|37545.6|37568.1|37553.1|37558.1|37543.1|0
1705276200000|2024-01-14 23:50:00|37560.1|37545.1|37569.1|37554.1|37569.1|37554.1|37551.6|37536.6|0
1705276500000|2024-01-14 23:55:00|37570.1|37555.1|37569.1|37554.1|37571.1|37556.1|37566.6|37551.6|0
1705276800000|2024-01-15 00:00:00|37569.6|37554.6|37560.1|37545.1|37569.6|37554.6|37558.6|37543.6|0
1705277100000|2024-01-15 00:05:00|37559.6|37544.6|37560.6|37545.6|37565.1|37550.1|37552.1|37537.1|0
1705277400000|2024-01-15 00:10:00|37559.6|37544.6|37563.6|37548.6|37565.1|37550.1|37557.6|37542.6|0
1705277700000|2024-01-15 00:15:00|37564.1|37549.1|37567.6|37552.6|37575.6|37560.6|37564.1|37549.1|0
1705278000000|2024-01-15 00:20:00|37567.1|37552.1|37573.1|37558.1|37573.1|37558.1|37566.1|37551.1|0
1705278300000|2024-01-15 00:25:00|37573.6|37558.6|37568.1|37553.1|37574.1|37559.1|37568.1|37553.1|0
1705278600000|2024-01-15 00:30:00|37567.6|37552.6|37567.1|37552.1|37569.1|37554.1|37565.1|37550.1|0
1705278900000|2024-01-15 00:35:00|37567.6|37552.6|37565.1|37550.1|37569.6|37554.6|37564.1|37549.1|0
1705279200000|2024-01-15 00:40:00|37564.6|37549.6|37565.1|37550.1|37566.1|37551.1|37562.1|37547.1|0
1705279500000|2024-01-15 00:45:00|37565.6|37550.6|37566.6|37551.6|37572.6|37557.6|37565.6|37550.6|0
1705279800000|2024-01-15 00:50:00|37567.1|37552.1|37578.6|37563.6|37579.6|37564.6|37566.6|37551.6|0
1705280100000|2024-01-15 00:55:00|37578.1|37563.1|37577.1|37562.1|37578.6|37563.6|37572.6|37557.6|0
1705280400000|2024-01-15 01:00:00|37577.6|37562.6|37582.6|37567.6|37584.1|37569.1|37576.6|37561.6|0
1705280700000|2024-01-15 01:05:00|37583.1|37568.1|37580.6|37565.6|37583.6|37568.6|37578.1|37563.1|0
1705281000000|2024-01-15 01:10:00|37581.1|37566.1|37573.1|37558.1|37581.6|37566.6|37571.1|37556.1|0
1705281300000|2024-01-15 01:15:00|37573.6|37558.6|37571.6|37556.6|37574.1|37559.1|37566.1|37551.1|0
1705281600000|2024-01-15 01:20:00|37571.1|37556.1|37568.1|37553.1|37572.1|37557.1|37564.1|37549.1|0
1705281900000|2024-01-15 01:25:00|37568.6|37553.6|37563.6|37548.6|37570.6|37555.6|37562.1|37547.1|0
1705282200000|2024-01-15 01:30:00|37564.1|37549.1|37560.6|37545.6|37565.1|37550.1|37556.1|37541.1|0
1705282500000|2024-01-15 01:35:00|37560.1|37545.1|37570.6|37555.6|37573.6|37558.6|37559.6|37544.6|0
1705282800000|2024-01-15 01:40:00|37571.1|37556.1|37582.1|37567.1|37582.6|37567.6|37570.1|37555.1|0
1705283100000|2024-01-15 01:45:00|37581.6|37566.6|37578.1|37563.1|37583.1|37568.1|37575.6|37560.6|0
1705283400000|2024-01-15 01:50:00|37577.6|37562.6|37583.6|37568.6|37585.1|37570.1|37576.1|37561.1|0
1705283700000|2024-01-15 01:55:00|37584.1|37569.1|37581.1|37566.1|37585.1|37570.1|37579.6|37564.6|0
1705284000000|2024-01-15 02:00:00|37582.1|37567.1|37588.1|37573.1|37588.1|37573.1|37582.1|37567.1|0
1705284300000|2024-01-15 02:05:00|37587.1|37572.1|37588.1|37573.1|37588.1|37573.1|37585.1|37570.1|0
1705284600000|2024-01-15 02:10:00|37587.1|37572.1|37585.1|37570.1|37588.1|37573.1|37584.6|37569.6|0
1705284900000|2024-01-15 02:15:00|37585.6|37570.6|37597.1|37582.1|37600.1|37585.1|37583.6|37568.6|0
1705285200000|2024-01-15 02:20:00|37598.6|37583.6|37600.6|37585.6|37605.1|37590.1|37597.6|37582.6|0
1705285500000|2024-01-15 02:25:00|37601.1|37586.1|37602.6|37587.6|37604.6|37589.6|37599.1|37584.1|0
1705285800000|2024-01-15 02:30:00|37603.1|37588.1|37602.6|37587.6|37607.6|37592.6|37602.1|37587.1|0
1705286100000|2024-01-15 02:35:00|37603.1|37588.1|37603.6|37588.6|37606.1|37591.1|37602.6|37587.6|0
1705286400000|2024-01-15 02:40:00|37603.1|37588.1|37602.6|37587.6|37604.1|37589.1|37601.1|37586.1|0
1705286700000|2024-01-15 02:45:00|37603.1|37588.1|37602.1|37587.1|37605.1|37590.1|37602.1|37587.1|0
1705287000000|2024-01-15 02:50:00|37601.6|37586.6|37608.6|37593.6|37609.1|37594.1|37601.1|37586.1|0
1705287300000|2024-01-15 02:55:00|37609.1|37594.1|37619.1|37604.1|37621.1|37606.1|37609.1|37594.1|0
1705287600000|2024-01-15 03:00:00|37619.6|37604.6|37614.6|37599.6|37624.6|37609.6|37614.1|37599.1|0
1705287900000|2024-01-15 03:05:00|37614.1|37599.1|37620.6|37605.6|37623.1|37608.1|37614.1|37599.1|0
1705288200000|2024-01-15 03:10:00|37620.1|37605.1|37617.1|37602.1|37623.1|37608.1|37616.6|37601.6|0
1705288500000|2024-01-15 03:15:00|37616.6|37601.6|37613.1|37598.1|37618.6|37603.6|37612.6|37597.6|0
1705288800000|2024-01-15 03:20:00|37613.6|37598.6|37615.1|37600.1|37615.1|37600.1|37611.1|37596.1|0
1705289100000|2024-01-15 03:25:00|37614.1|37599.1|37618.1|37603.1|37619.1|37604.1|37614.1|37599.1|0
1705289400000|2024-01-15 03:30:00|37618.6|37603.6|37620.1|37605.1|37621.1|37606.1|37617.6|37602.6|0
1705289700000|2024-01-15 03:35:00|37619.6|37604.6|37619.6|37604.6|37623.1|37608.1|37619.6|37604.6|0
1705290000000|2024-01-15 03:40:00|37619.1|37604.1|37619.6|37604.6|37621.1|37606.1|37616.1|37601.1|0
1705290300000|2024-01-15 03:45:00|37620.1|37605.1|37618.1|37603.1|37623.1|37608.1|37618.1|37603.1|0
1705290600000|2024-01-15 03:50:00|37619.1|37604.1|37621.6|37606.6|37623.1|37608.1|37619.1|37604.1|0
1705290900000|2024-01-15 03:55:00|37621.1|37606.1|37615.1|37600.1|37622.1|37607.1|37615.1|37600.1|0
1705291200000|2024-01-15 04:00:00|37615.6|37600.6|37611.1|37596.1|37616.1|37601.1|37609.1|37594.1|0
1705291500000|2024-01-15 04:05:00|37611.6|37596.6|37611.1|37596.1|37612.1|37597.1|37609.1|37594.1|0
1705291800000|2024-01-15 04:10:00|37611.6|37596.6|37614.6|37599.6|37616.1|37601.1|37611.1|37596.1|0
1705292100000|2024-01-15 04:15:00|37615.1|37600.1|37613.6|37598.6|37616.1|37601.1|37612.1|37597.1|0
1705292400000|2024-01-15 04:20:00|37613.1|37598.1|37611.6|37596.6|37615.1|37600.1|37611.1|37596.1|0
1705292700000|2024-01-15 04:25:00|37612.1|37597.1|37609.6|37594.6|37614.1|37599.1|37609.1|37594.1|0
1705293000000|2024-01-15 04:30:00|37610.1|37595.1|37612.1|37597.1|37613.6|37598.6|37610.1|37595.1|0
1705293300000|2024-01-15 04:35:00|37612.6|37597.6|37615.6|37600.6|37620.6|37605.6|37612.6|37597.6|0
1705293600000|2024-01-15 04:40:00|37616.1|37601.1|37616.1|37601.1|37618.1|37603.1|37616.1|37601.1|0
1705293900000|2024-01-15 04:45:00|37616.6|37601.6|37614.1|37599.1|37617.1|37602.1|37613.1|37598.1|0
1705294200000|2024-01-15 04:50:00|37614.6|37599.6|37617.6|37602.6|37618.6|37603.6|37614.6|37599.6|0
1705294500000|2024-01-15 04:55:00|37618.1|37603.1|37623.6|37608.6|37624.1|37609.1|37617.6|37602.6|0
1705294800000|2024-01-15 05:00:00|37623.1|37608.1|37618.1|37603.1|37623.6|37608.6|37617.1|37602.1|0
1705295100000|2024-01-15 05:05:00|37618.6|37603.6|37616.1|37601.1|37620.6|37605.6|37614.1|37599.1|0
1705295400000|2024-01-15 05:10:00|37615.6|37600.6|37607.6|37592.6|37616.1|37601.1|37604.1|37589.1|0
1705295700000|2024-01-15 05:15:00|37608.1|37593.1|37605.6|37590.6|37608.1|37593.1|37604.1|37589.1|0
1705296000000|2024-01-15 05:20:00|37606.1|37591.1|37601.1|37586.1|37606.6|37591.6|37601.1|37586.1|0
1705296300000|2024-01-15 05:25:00|37601.6|37586.6|37604.6|37589.6|37605.1|37590.1|37600.1|37585.1|0
1705296600000|2024-01-15 05:30:00|37605.1|37590.1|37599.1|37584.1|37606.1|37591.1|37599.1|37584.1|0
1705296900000|2024-01-15 05:35:00|37599.6|37584.6|37603.1|37588.1|37603.1|37588.1|37598.1|37583.1|0
1705297200000|2024-01-15 05:40:00|37602.6|37587.6|37598.6|37583.6|37603.6|37588.6|37598.1|37583.1|0
1705297500000|2024-01-15 05:45:00|37599.1|37584.1|37600.6|37585.6|37600.6|37585.6|37598.1|37583.1|0
1705297800000|2024-01-15 05:50:00|37600.1|37585.1|37601.6|37586.6|37602.6|37587.6|37596.6|37581.6|0
1705298100000|2024-01-15 05:55:00|37602.1|37587.1|37601.1|37586.1|37602.6|37587.6|37599.1|37584.1|0
1705298400000|2024-01-15 06:00:00|37600.6|37585.6|37606.6|37591.6|37607.1|37592.1|37600.6|37585.6|0
1705298700000|2024-01-15 06:05:00|37606.1|37591.1|37607.6|37592.6|37609.1|37594.1|37602.6|37587.6|0
1705299000000|2024-01-15 06:10:00|37607.1|37592.1|37610.6|37595.6|37611.1|37596.1|37606.1|37591.1|0
1705299300000|2024-01-15 06:15:00|37611.1|37596.1|37616.6|37601.6|37618.6|37603.6|37609.1|37594.1|0
1705299600000|2024-01-15 06:20:00|37616.1|37601.1|37614.1|37599.1|37619.1|37604.1|37613.6|37598.6|0
1705299900000|2024-01-15 06:25:00|37613.6|37598.6|37616.1|37601.1|37617.1|37602.1|37612.1|37597.1|0
1705300200000|2024-01-15 06:30:00|37614.6|37599.6|37611.6|37596.6|37615.6|37600.6|37609.1|37594.1|0
1705300500000|2024-01-15 06:35:00|37612.1|37597.1|37618.1|37603.1|37618.6|37603.6|37611.1|37596.1|0
1705300800000|2024-01-15 06:40:00|37618.6|37603.6|37616.1|37601.1|37619.1|37604.1|37614.1|37599.1|0
1705301100000|2024-01-15 06:45:00|37617.6|37602.6|37620.1|37605.1|37620.1|37605.1|37614.1|37599.1|0
1705301400000|2024-01-15 06:50:00|37619.6|37604.6|37617.6|37602.6|37620.6|37605.6|37617.1|37602.1|0
1705301700000|2024-01-15 06:55:00|37617.1|37602.1|37617.6|37602.6|37618.1|37603.1|37614.6|37599.6|0
1705302000000|2024-01-15 07:00:00|37617.1|37602.1|37629.1|37614.1|37632.6|37617.6|37617.1|37602.1|0
1705302300000|2024-01-15 07:05:00|37630.1|37615.1|37621.6|37606.6|37632.1|37617.1|37619.1|37604.1|0
1705302600000|2024-01-15 07:10:00|37622.1|37607.1|37617.1|37602.1|37626.1|37611.1|37617.1|37602.1|0
1705302900000|2024-01-15 07:15:00|37617.6|37602.6|37608.6|37593.6|37617.6|37602.6|37604.6|37589.6|0
1705303200000|2024-01-15 07:20:00|37608.1|37593.1|37610.6|37595.6|37611.1|37596.1|37605.1|37590.1|0
1705303500000|2024-01-15 07:25:00|37611.1|37596.1|37609.1|37594.1|37612.1|37597.1|37607.1|37592.1|0
1705303800000|2024-01-15 07:30:00|37608.6|37593.6|37595.6|37580.6|37610.6|37595.6|37595.6|37580.6|0
1705304100000|2024-01-15 07:35:00|37595.1|37580.1|37583.6|37568.6|37596.1|37581.1|37583.6|37568.6|0
1705304400000|2024-01-15 07:40:00|37583.1|37568.1|37582.1|37567.1|37585.1|37570.1|37579.6|37564.6|0
1705304700000|2024-01-15 07:45:00|37581.6|37566.6|37585.6|37570.6|37585.6|37570.6|37574.1|37559.1|0
1705305000000|2024-01-15 07:50:00|37586.1|37571.1|37584.6|37569.6|37594.1|37579.1|37583.6|37568.6|0
1705305300000|2024-01-15 07:55:00|37585.1|37570.1|37575.6|37560.6|37586.1|37571.1|37575.6|37560.6|0
1705305600000|2024-01-15 08:00:00|37577.1|37562.1|37576.6|37561.6|37589.6|37574.6|37573.6|37558.6|0
1705305900000|2024-01-15 08:05:00|37577.1|37562.1|37602.6|37587.6|37602.6|37587.6|37577.1|37562.1|0
1705306200000|2024-01-15 08:10:00|37601.1|37586.1|37593.1|37578.1|37605.1|37590.1|37581.1|37566.1|0
1705306500000|2024-01-15 08:15:00|37592.6|37577.6|37588.6|37573.6|37596.1|37581.1|37584.6|37569.6|0
1705306800000|2024-01-15 08:20:00|37589.1|37574.1|37591.6|37576.6|37597.6|37582.6|37587.1|37572.1|0
1705307100000|2024-01-15 08:25:00|37591.1|37576.1|37592.6|37577.6|37595.6|37580.6|37585.1|37570.1|0
1705307400000|2024-01-15 08:30:00|37590.6|37575.6|37565.1|37550.1|37590.6|37575.6|37563.1|37548.1|0
1705307700000|2024-01-15 08:35:00|37566.6|37551.6|37578.6|37563.6|37580.6|37565.6|37556.6|37541.6|0
1705308000000|2024-01-15 08:40:00|37579.6|37564.6|37565.6|37550.6|37580.6|37565.6|37559.6|37544.6|0
1705308300000|2024-01-15 08:45:00|37565.1|37550.1|37564.6|37549.6|37571.6|37556.6|37556.6|37541.6|0
1705308600000|2024-01-15 08:50:00|37566.6|37551.6|37549.6|37534.6|37567.1|37552.1|37548.6|37533.6|0
1705308900000|2024-01-15 08:55:00|37550.1|37535.1|37531.6|37516.6|37551.1|37536.1|37531.1|37516.1|0
1705309200000|2024-01-15 09:00:00|37532.1|37517.1|37537.1|37522.1|37537.1|37522.1|37512.6|37497.6|0
1705309500000|2024-01-15 09:05:00|37538.6|37523.6|37542.1|37527.1|37546.6|37531.6|37531.1|37516.1|0
1705309800000|2024-01-15 09:10:00|37540.6|37525.6|37546.1|37531.1|37548.6|37533.6|37537.6|37522.6|0
1705310100000|2024-01-15 09:15:00|37544.6|37529.6|37561.1|37546.1|37562.6|37547.6|37537.6|37522.6|0
1705310400000|2024-01-15 09:20:00|37560.6|37545.6|37579.1|37564.1|37579.1|37564.1|37555.6|37540.6|0
1705310700000|2024-01-15 09:25:00|37577.1|37562.1|37591.6|37576.6|37593.6|37578.6|37573.1|37558.1|0
1705311000000|2024-01-15 09:30:00|37591.1|37576.1|37589.1|37574.1|37594.6|37579.6|37587.6|37572.6|0
1705311300000|2024-01-15 09:35:00|37588.6|37573.6|37581.1|37566.1|37590.6|37575.6|37574.1|37559.1|0
1705311600000|2024-01-15 09:40:00|37580.6|37565.6|37550.6|37535.6|37580.6|37565.6|37549.6|37534.6|0
1705311900000|2024-01-15 09:45:00|37551.1|37536.1|37548.6|37533.6|37563.6|37548.6|37545.1|37530.1|0
1705312200000|2024-01-15 09:50:00|37548.1|37533.1|37531.6|37516.6|37553.1|37538.1|37529.1|37514.1|0
1705312500000|2024-01-15 09:55:00|37533.6|37518.6|37550.6|37535.6|37551.6|37536.6|37525.1|37510.1|0
1705312800000|2024-01-15 10:00:00|37551.6|37536.6|37568.6|37553.6|37568.6|37553.6|37547.6|37532.6|0
1705313100000|2024-01-15 10:05:00|37569.1|37554.1|37547.6|37532.6|37578.6|37563.6|37545.1|37530.1|0
1705313400000|2024-01-15 10:10:00|37545.6|37530.6|37545.6|37530.6|37565.1|37550.1|37545.6|37530.6|0
1705313700000|2024-01-15 10:15:00|37545.1|37530.1|37541.1|37526.1|37551.1|37536.1|37541.1|37526.1|0
1705314000000|2024-01-15 10:20:00|37542.1|37527.1|37550.6|37535.6|37555.1|37540.1|37533.6|37518.6|0
1705314300000|2024-01-15 10:25:00|37550.1|37535.1|37542.1|37527.1|37552.1|37537.1|37539.1|37524.1|0
1705314600000|2024-01-15 10:30:00|37541.6|37526.6|37541.6|37526.6|37549.6|37534.6|37538.6|37523.6|0
1705314900000|2024-01-15 10:35:00|37541.1|37526.1|37540.1|37525.1|37549.1|37534.1|37533.6|37518.6|0
1705315200000|2024-01-15 10:40:00|37539.6|37524.6|37545.1|37530.1|37550.6|37535.6|37536.6|37521.6|0
1705315500000|2024-01-15 10:45:00|37544.6|37529.6|37541.6|37526.6|37546.1|37531.1|37527.1|37512.1|0
1705315800000|2024-01-15 10:50:00|37542.1|37527.1|37537.6|37522.6|37543.6|37528.6|37536.1|37521.1|0
1705316100000|2024-01-15 10:55:00|37538.1|37523.1|37547.6|37532.6|37551.6|37536.6|37538.1|37523.1|0
1705316400000|2024-01-15 11:00:00|37548.6|37533.6|37534.6|37519.6|37549.6|37534.6|37534.1|37519.1|0
1705316700000|2024-01-15 11:05:00|37534.1|37519.1|37536.1|37521.1|37542.6|37527.6|37527.1|37512.1|0
1705317000000|2024-01-15 11:10:00|37535.6|37520.6|37540.6|37525.6|37542.1|37527.1|37535.6|37520.6|0
1705317300000|2024-01-15 11:15:00|37541.1|37526.1|37534.1|37519.1|37543.6|37528.6|37531.1|37516.1|0
1705317600000|2024-01-15 11:20:00|37534.6|37519.6|37534.6|37519.6|37536.6|37521.6|37528.1|37513.1|0
1705317900000|2024-01-15 11:25:00|37535.1|37520.1|37544.6|37529.6|37544.6|37529.6|37534.1|37519.1|0
1705318200000|2024-01-15 11:30:00|37544.1|37529.1|37549.6|37534.6|37554.1|37539.1|37541.1|37526.1|0
1705318500000|2024-01-15 11:35:00|37549.1|37534.1|37567.6|37552.6|37574.6|37559.6|37546.1|37531.1|0
1705318800000|2024-01-15 11:40:00|37568.6|37553.6|37560.1|37545.1|37577.1|37562.1|37559.6|37544.6|0
1705319100000|2024-01-15 11:45:00|37560.6|37545.6|37562.1|37547.1|37567.1|37552.1|37553.1|37538.1|0
1705319400000|2024-01-15 11:50:00|37561.6|37546.6|37554.6|37539.6|37566.1|37551.1|37554.1|37539.1|0
1705319700000|2024-01-15 11:55:00|37555.1|37540.1|37533.6|37518.6|37555.1|37540.1|37529.6|37514.6|0
1705320000000|2024-01-15 12:00:00|37533.1|37518.1|37523.6|37508.6|37533.6|37518.6|37507.6|37492.6|0
1705320300000|2024-01-15 12:05:00|37522.6|37507.6|37570.6|37555.6|37576.1|37561.1|37522.6|37507.6|0
1705320600000|2024-01-15 12:10:00|37572.6|37557.6|37559.6|37544.6|37574.6|37559.6|37558.6|37543.6|0
1705320900000|2024-01-15 12:15:00|37559.1|37544.1|37550.1|37535.1|37562.6|37547.6|37543.1|37528.1|0
1705321200000|2024-01-15 12:20:00|37549.6|37534.6|37528.6|37513.6|37551.6|37536.6|37520.1|37505.1|0
1705321500000|2024-01-15 12:25:00|37529.6|37514.6|37537.6|37522.6|37539.6|37524.6|37514.6|37499.6|0
1705321800000|2024-01-15 12:30:00|37538.1|37523.1|37526.6|37511.6|37540.6|37525.6|37526.1|37511.1|0
1705322100000|2024-01-15 12:35:00|37525.6|37510.6|37536.6|37521.6|37538.6|37523.6|37522.6|37507.6|0
1705322400000|2024-01-15 12:40:00|37537.6|37522.6|37568.6|37553.6|37573.1|37558.1|37534.6|37519.6|0
1705322700000|2024-01-15 12:45:00|37567.6|37552.6|37549.1|37534.1|37573.6|37558.6|37547.1|37532.1|0
1705323000000|2024-01-15 12:50:00|37548.6|37533.6|37556.6|37541.6|37558.6|37543.6|37545.6|37530.6|0
1705323300000|2024-01-15 12:55:00|37557.1|37542.1|37547.1|37532.1|37557.1|37542.1|37545.1|37530.1|0
1705323600000|2024-01-15 13:00:00|37547.6|37532.6|37544.6|37529.6|37552.6|37537.6|37541.6|37526.6|0
1705323900000|2024-01-15 13:05:00|37543.1|37528.1|37518.6|37503.6|37545.1|37530.1|37518.6|37503.6|0
1705324200000|2024-01-15 13:10:00|37519.1|37504.1|37518.1|37503.1|37524.6|37509.6|37498.1|37483.1|0
1705324500000|2024-01-15 13:15:00|37515.1|37500.1|37533.1|37518.1|37535.1|37520.1|37513.1|37498.1|0
1705324800000|2024-01-15 13:20:00|37535.6|37520.6|37546.1|37531.1|37546.6|37531.6|37535.6|37520.6|0
1705325100000|2024-01-15 13:25:00|37546.6|37531.6|37557.6|37542.6|37566.1|37551.1|37545.6|37530.6|0
1705325400000|2024-01-15 13:30:00|37552.6|37537.6|37544.6|37529.6|37557.1|37542.1|37540.1|37525.1|0
1705325700000|2024-01-15 13:35:00|37543.6|37528.6|37537.1|37522.1|37553.6|37538.6|37536.1|37521.1|0
1705326000000|2024-01-15 13:40:00|37536.6|37521.6|37542.6|37527.6|37543.1|37528.1|37533.1|37518.1|0
1705326300000|2024-01-15 13:45:00|37542.1|37527.1|37533.6|37518.6|37545.6|37530.6|37530.6|37515.6|0
1705326600000|2024-01-15 13:50:00|37534.1|37519.1|37528.6|37513.6|37536.1|37521.1|37527.1|37512.1|0
1705326900000|2024-01-15 13:55:00|37529.1|37514.1|37521.1|37506.1|37529.6|37514.6|37518.1|37503.1|0
1705327200000|2024-01-15 14:00:00|37523.1|37508.1|37523.1|37508.1|37533.1|37518.1|37514.6|37499.6|0
1705327500000|2024-01-15 14:05:00|37523.6|37508.6|37530.6|37515.6|37532.1|37517.1|37522.6|37507.6|0
1705327800000|2024-01-15 14:10:00|37530.1|37515.1|37544.1|37529.1|37545.1|37530.1|37525.1|37510.1|0
1705328100000|2024-01-15 14:15:00|37543.1|37528.1|37543.1|37528.1|37554.1|37539.1|37539.1|37524.1|0
1705328400000|2024-01-15 14:20:00|37542.6|37527.6|37535.1|37520.1|37544.6|37529.6|37532.6|37517.6|0
1705328700000|2024-01-15 14:25:00|37534.6|37519.6|37549.6|37534.6|37551.1|37536.1|37532.6|37517.6|0
1705329000000|2024-01-15 14:30:00|37548.6|37533.6|37549.1|37534.1|37558.1|37543.1|37538.6|37523.6|0
1705329300000|2024-01-15 14:35:00|37548.6|37533.6|37556.6|37541.6|37561.1|37546.1|37545.6|37530.6|0
1705329600000|2024-01-15 14:40:00|37554.6|37539.6|37554.6|37539.6|37555.6|37540.6|37545.6|37530.6|0
1705329900000|2024-01-15 14:45:00|37555.1|37540.1|37560.6|37545.6|37564.1|37549.1|37551.1|37536.1|0
1705330200000|2024-01-15 14:50:00|37560.1|37545.1|37560.6|37545.6|37562.6|37547.6|37549.1|37534.1|0
1705330500000|2024-01-15 14:55:00|37560.1|37545.1|37567.6|37552.6|37572.6|37557.6|37560.1|37545.1|0
1705330800000|2024-01-15 15:00:00|37566.6|37551.6|37572.1|37557.1|37574.6|37559.6|37564.1|37549.1|0
1705331100000|2024-01-15 15:05:00|37571.6|37556.6|37582.6|37567.6|37583.1|37568.1|37571.6|37556.6|0
1705331400000|2024-01-15 15:10:00|37583.1|37568.1|37588.1|37573.1|37593.1|37578.1|37580.6|37565.6|0
1705331700000|2024-01-15 15:15:00|37587.6|37572.6|37585.6|37570.6|37590.6|37575.6|37580.1|37565.1|0
1705332000000|2024-01-15 15:20:00|37585.1|37570.1|37593.6|37578.6|37596.1|37581.1|37583.1|37568.1|0
1705332300000|2024-01-15 15:25:00|37593.1|37578.1|37588.6|37573.6|37595.6|37580.6|37585.1|37570.1|0
1705332600000|2024-01-15 15:30:00|37588.1|37573.1|37587.1|37572.1|37592.6|37577.6|37581.6|37566.6|0
1705332900000|2024-01-15 15:35:00|37588.1|37573.1|37585.6|37570.6|37594.6|37579.6|37585.1|37570.1|0
1705333200000|2024-01-15 15:40:00|37586.1|37571.1|37585.1|37570.1|37588.1|37573.1|37581.6|37566.6|0
1705333500000|2024-01-15 15:45:00|37584.1|37569.1|37577.1|37562.1|37585.1|37570.1|37576.1|37561.1|0
1705333800000|2024-01-15 15:50:00|37576.6|37561.6|37579.6|37564.6|37583.1|37568.1|37576.1|37561.1|0
1705334100000|2024-01-15 15:55:00|37579.1|37564.1|37575.1|37560.1|37581.1|37566.1|37573.6|37558.6|0
1705334400000|2024-01-15 16:00:00|37573.6|37558.6|37570.6|37555.6|37576.1|37561.1|37568.6|37553.6|0
1705334700000|2024-01-15 16:05:00|37571.1|37556.1|37583.6|37568.6|37586.1|37571.1|37570.1|37555.1|0
1705335000000|2024-01-15 16:10:00|37583.1|37568.1|37581.1|37566.1|37593.1|37578.1|37581.1|37566.1|0
1705335300000|2024-01-15 16:15:00|37581.6|37566.6|37568.1|37553.1|37582.1|37567.1|37563.6|37548.6|0
1705335600000|2024-01-15 16:20:00|37568.6|37553.6|37571.1|37556.1|37576.6|37561.6|37567.1|37552.1|0
1705335900000|2024-01-15 16:25:00|37570.6|37555.6|37569.1|37554.1|37572.1|37557.1|37567.1|37552.1|0
1705336200000|2024-01-15 16:30:00|37570.1|37555.1|37571.1|37556.1|37574.6|37559.6|37567.1|37552.1|0
1705336500000|2024-01-15 16:35:00|37571.6|37556.6|37569.6|37554.6|37574.1|37559.1|37567.1|37552.1|0
1705336800000|2024-01-15 16:40:00|37569.1|37554.1|37571.6|37556.6|37574.1|37559.1|37567.1|37552.1|0
1705337100000|2024-01-15 16:45:00|37571.1|37556.1|37563.1|37548.1|37571.1|37556.1|37561.1|37546.1|0
1705337400000|2024-01-15 16:50:00|37564.1|37549.1|37560.6|37545.6|37565.1|37550.1|37560.1|37545.1|0
1705337700000|2024-01-15 16:55:00|37561.1|37546.1|37562.1|37547.1|37563.1|37548.1|37556.1|37541.1|0
1705338000000|2024-01-15 17:00:00|37561.6|37546.6|37561.6|37546.6|37563.6|37548.6|37555.6|37540.6|0
1705338300000|2024-01-15 17:05:00|37561.1|37546.1|37560.1|37545.1|37563.1|37548.1|37557.1|37542.1|0
1705338600000|2024-01-15 17:10:00|37559.6|37544.6|37559.1|37544.1|37562.6|37547.6|37558.1|37543.1|0
1705338900000|2024-01-15 17:15:00|37559.6|37544.6|37559.6|37544.6|37561.6|37546.6|37554.6|37539.6|0
1705339200000|2024-01-15 17:20:00|37559.1|37544.1|37563.6|37548.6|37564.1|37549.1|37559.1|37544.1|0
1705339500000|2024-01-15 17:25:00|37563.1|37548.1|37581.1|37566.1|37581.1|37566.1|37563.1|37548.1|0
1705339800000|2024-01-15 17:30:00|37583.1|37568.1|37581.1|37566.1|37586.6|37571.6|37576.1|37561.1|0
1705340100000|2024-01-15 17:35:00|37580.6|37565.6|37579.1|37564.1|37582.1|37567.1|37578.1|37563.1|0
1705340400000|2024-01-15 17:40:00|37578.6|37563.6|37581.6|37566.6|37582.1|37567.1|37572.1|37557.1|0
1705340700000|2024-01-15 17:45:00|37582.1|37567.1|37587.6|37572.6|37587.6|37572.6|37580.1|37565.1|0
1705341000000|2024-01-15 17:50:00|37587.1|37572.1|37581.6|37566.6|37587.6|37572.6|37579.1|37564.1|0
1705341300000|2024-01-15 17:55:00|37582.1|37567.1|37576.1|37561.1|37583.6|37568.6|37571.1|37556.1|0
1705341600000|2024-01-15 18:00:00|37582.4|37567.4|37581.1|37566.1|37582.9|37567.9|37569.7|37554.7|0
1705341900000|2024-01-15 18:05:00|37581.4|37566.4|37582.9|37567.9|37582.9|37567.9|37581.4|37566.4|0
1705342200000|2024-01-15 18:10:00|37582.8|37567.8|37583|37568|37583.1|37568.1|37582.8|37567.8|0
1705359600000|2024-01-15 23:00:00|37565.2|37550.2|37566.7|37551.7|37575.2|37560.2|37558.2|37543.2|0
1705359900000|2024-01-15 23:05:00|37567.2|37552.2|37569.2|37554.2|37571.2|37556.2|37562.2|37547.2|0
1705360200000|2024-01-15 23:10:00|37569.7|37554.7|37568.2|37553.2|37572.2|37557.2|37563.7|37548.7|0
1705360500000|2024-01-15 23:15:00|37568.7|37553.7|37570.2|37555.2|37573.2|37558.2|37567.7|37552.7|0
1705360800000|2024-01-15 23:20:00|37570.7|37555.7|37572.7|37557.7|37577.2|37562.2|37570.7|37555.7|0
1705361100000|2024-01-15 23:25:00|37572.2|37557.2|37561.2|37546.2|37572.2|37557.2|37560.2|37545.2|0
1705361400000|2024-01-15 23:30:00|37561.7|37546.7|37555.7|37540.7|37562.7|37547.7|37550.7|37535.7|0
1705361700000|2024-01-15 23:35:00|37556.2|37541.2|37553.2|37538.2|37557.7|37542.7|37551.7|37536.7|0
1705362000000|2024-01-15 23:40:00|37553.7|37538.7|37552.7|37537.7|37556.7|37541.7|37550.2|37535.2|0
1705362300000|2024-01-15 23:45:00|37553.2|37538.2|37548.7|37533.7|37553.2|37538.2|37547.7|37532.7|0
1705362600000|2024-01-15 23:50:00|37548.2|37533.2|37549.2|37534.2|37550.7|37535.7|37546.7|37531.7|0
1705362900000|2024-01-15 23:55:00|37548.7|37533.7|37543.7|37528.7|37548.7|37533.7|37539.7|37524.7|0
1705363200000|2024-01-16 00:00:00|37544.2|37529.2|37521.2|37506.2|37544.2|37529.2|37518.7|37503.7|0
1705363500000|2024-01-16 00:05:00|37520.7|37505.7|37519.2|37504.2|37522.7|37507.7|37513.2|37498.2|0
1705363800000|2024-01-16 00:10:00|37518.7|37503.7|37523.7|37508.7|37526.7|37511.7|37514.7|37499.7|0
1705364100000|2024-01-16 00:15:00|37524.7|37509.7|37527.2|37512.2|37529.2|37514.2|37522.7|37507.7|0
1705364400000|2024-01-16 00:20:00|37526.7|37511.7|37522.2|37507.2|37531.2|37516.2|37521.7|37506.7|0
1705364700000|2024-01-16 00:25:00|37522.7|37507.7|37518.2|37503.2|37523.2|37508.2|37515.7|37500.7|0
1705365000000|2024-01-16 00:30:00|37518.7|37503.7|37515.7|37500.7|37520.7|37505.7|37513.7|37498.7|0
1705365300000|2024-01-16 00:35:00|37516.2|37501.2|37512.2|37497.2|37517.2|37502.2|37511.2|37496.2|0
1705365600000|2024-01-16 00:40:00|37511.7|37496.7|37490.7|37475.7|37512.7|37497.7|37489.7|37474.7|0
1705365900000|2024-01-16 00:45:00|37491.2|37476.2|37499.7|37484.7|37500.7|37485.7|37490.2|37475.2|0
1705366200000|2024-01-16 00:50:00|37500.2|37485.2|37496.2|37481.2|37501.7|37486.7|37495.7|37480.7|0
1705366500000|2024-01-16 00:55:00|37495.7|37480.7|37483.7|37468.7|37497.7|37482.7|37483.2|37468.2|0
1705366800000|2024-01-16 01:00:00|37485.2|37470.2|37477.2|37462.2|37490.2|37475.2|37469.7|37454.7|0
1705367100000|2024-01-16 01:05:00|37476.2|37461.2|37478.7|37463.7|37482.7|37467.7|37476.2|37461.2|0
1705367400000|2024-01-16 01:10:00|37478.2|37463.2|37481.2|37466.2|37481.7|37466.7|37472.7|37457.7|0
1705367700000|2024-01-16 01:15:00|37480.7|37465.7|37483.2|37468.2|37485.7|37470.7|37476.7|37461.7|0
1705368000000|2024-01-16 01:20:00|37482.7|37467.7|37484.2|37469.2|37485.7|37470.7|37477.2|37462.2|0
1705368300000|2024-01-16 01:25:00|37484.7|37469.7|37500.7|37485.7|37501.2|37486.2|37482.2|37467.2|0
1705368600000|2024-01-16 01:30:00|37501.7|37486.7|37509.2|37494.2|37509.7|37494.7|37499.7|37484.7|0
1705368900000|2024-01-16 01:35:00|37508.7|37493.7|37505.7|37490.7|37520.2|37505.2|37505.7|37490.7|0
1705369200000|2024-01-16 01:40:00|37506.2|37491.2|37507.7|37492.7|37511.2|37496.2|37502.2|37487.2|0
1705369500000|2024-01-16 01:45:00|37507.2|37492.2|37507.7|37492.7|37512.2|37497.2|37505.2|37490.2|0
1705369800000|2024-01-16 01:50:00|37508.2|37493.2|37510.2|37495.2|37513.7|37498.7|37506.7|37491.7|0
1705370100000|2024-01-16 01:55:00|37509.7|37494.7|37506.2|37491.2|37511.2|37496.2|37505.2|37490.2|0
1705370400000|2024-01-16 02:00:00|37506.7|37491.7|37494.2|37479.2|37506.7|37491.7|37494.2|37479.2|0
1705370700000|2024-01-16 02:05:00|37493.7|37478.7|37508.2|37493.2|37509.7|37494.7|37492.7|37477.7|0
1705371000000|2024-01-16 02:10:00|37507.7|37492.7|37515.7|37500.7|37517.2|37502.2|37506.7|37491.7|0
1705371300000|2024-01-16 02:15:00|37515.2|37500.2|37515.7|37500.7|37519.7|37504.7|37513.7|37498.7|0
1705371600000|2024-01-16 02:20:00|37516.7|37501.7|37512.7|37497.7|37516.7|37501.7|37508.2|37493.2|0
1705371900000|2024-01-16 02:25:00|37512.2|37497.2|37511.7|37496.7|37514.7|37499.7|37509.7|37494.7|0
1705372200000|2024-01-16 02:30:00|37510.2|37495.2|37500.2|37485.2|37511.7|37496.7|37496.7|37481.7|0
1705372500000|2024-01-16 02:35:00|37499.7|37484.7|37502.7|37487.7|37507.2|37492.2|37498.7|37483.7|0
1705372800000|2024-01-16 02:40:00|37502.2|37487.2|37505.2|37490.2|37506.7|37491.7|37501.7|37486.7|0
1705373100000|2024-01-16 02:45:00|37504.7|37489.7|37504.2|37489.2|37506.2|37491.2|37501.7|37486.7|0
1705373400000|2024-01-16 02:50:00|37504.7|37489.7|37501.7|37486.7|37505.7|37490.7|37498.7|37483.7|0
1705373700000|2024-01-16 02:55:00|37502.2|37487.2|37503.2|37488.2|37504.7|37489.7|37498.7|37483.7|0
1705374000000|2024-01-16 03:00:00|37503.7|37488.7|37492.2|37477.2|37505.7|37490.7|37491.7|37476.7|0
1705374300000|2024-01-16 03:05:00|37492.7|37477.7|37495.7|37480.7|37498.7|37483.7|37492.2|37477.2|0
1705374600000|2024-01-16 03:10:00|37495.2|37480.2|37493.2|37478.2|37495.7|37480.7|37489.2|37474.2|0
1705374900000|2024-01-16 03:15:00|37492.7|37477.7|37486.2|37471.2|37493.2|37478.2|37485.7|37470.7|0
1705375200000|2024-01-16 03:20:00|37486.7|37471.7|37482.2|37467.2|37487.2|37472.2|37478.7|37463.7|0
1705375500000|2024-01-16 03:25:00|37481.7|37466.7|37481.2|37466.2|37485.7|37470.7|37479.7|37464.7|0
1705375800000|2024-01-16 03:30:00|37480.7|37465.7|37484.2|37469.2|37484.2|37469.2|37476.2|37461.2|0
1705376100000|2024-01-16 03:35:00|37483.7|37468.7|37480.2|37465.2|37488.7|37473.7|37475.2|37460.2|0
1705376400000|2024-01-16 03:40:00|37479.7|37464.7|37479.2|37464.2|37481.2|37466.2|37475.2|37460.2|0
1705376700000|2024-01-16 03:45:00|37478.7|37463.7|37489.7|37474.7|37489.7|37474.7|37477.7|37462.7|0
1705377000000|2024-01-16 03:50:00|37489.2|37474.2|37493.7|37478.7|37494.7|37479.7|37489.2|37474.2|0
1705377300000|2024-01-16 03:55:00|37492.7|37477.7|37490.7|37475.7|37496.7|37481.7|37490.7|37475.7|0
1705377600000|2024-01-16 04:00:00|37491.2|37476.2|37489.2|37474.2|37491.7|37476.7|37487.7|37472.7|0
1705377900000|2024-01-16 04:05:00|37489.7|37474.7|37487.2|37472.2|37491.7|37476.7|37487.2|37472.2|0
1705378200000|2024-01-16 04:10:00|37486.7|37471.7|37486.7|37471.7|37487.2|37472.2|37485.2|37470.2|0
1705378500000|2024-01-16 04:15:00|37487.7|37472.7|37491.7|37476.7|37492.2|37477.2|37487.2|37472.2|0
1705378800000|2024-01-16 04:20:00|37491.2|37476.2|37490.2|37475.2|37492.7|37477.7|37490.2|37475.2|0
1705379100000|2024-01-16 04:25:00|37490.7|37475.7|37483.7|37468.7|37490.7|37475.7|37481.7|37466.7|0
1705379400000|2024-01-16 04:30:00|37484.2|37469.2|37483.2|37468.2|37485.2|37470.2|37481.7|37466.7|0
1705379700000|2024-01-16 04:35:00|37482.7|37467.7|37479.2|37464.2|37484.2|37469.2|37477.2|37462.2|0
1705380000000|2024-01-16 04:40:00|37479.7|37464.7|37477.7|37462.7|37480.7|37465.7|37477.2|37462.2|0
1705380300000|2024-01-16 04:45:00|37476.2|37461.2|37478.2|37463.2|37478.7|37463.7|37469.2|37454.2|0
1705380600000|2024-01-16 04:50:00|37477.7|37462.7|37476.7|37461.7|37479.7|37464.7|37474.7|37459.7|0
1705380900000|2024-01-16 04:55:00|37476.2|37461.2|37483.7|37468.7|37484.7|37469.7|37476.2|37461.2|0
1705381200000|2024-01-16 05:00:00|37482.7|37467.7|37477.7|37462.7|37484.2|37469.2|37476.7|37461.7|0
1705381500000|2024-01-16 05:05:00|37477.2|37462.2|37484.2|37469.2|37484.2|37469.2|37474.2|37459.2|0
1705381800000|2024-01-16 05:10:00|37483.7|37468.7|37482.7|37467.7|37485.7|37470.7|37480.2|37465.2|0
1705382100000|2024-01-16 05:15:00|37482.2|37467.2|37483.7|37468.7|37484.7|37469.7|37479.7|37464.7|0
1705382400000|2024-01-16 05:20:00|37483.2|37468.2|37474.7|37459.7|37484.2|37469.2|37473.2|37458.2|0
1705382700000|2024-01-16 05:25:00|37474.2|37459.2|37477.2|37462.2|37479.7|37464.7|37473.2|37458.2|0
1705383000000|2024-01-16 05:30:00|37476.7|37461.7|37476.7|37461.7|37483.2|37468.2|37476.2|37461.2|0
1705383300000|2024-01-16 05:35:00|37476.2|37461.2|37473.2|37458.2|37476.2|37461.2|37469.7|37454.7|0
1705383600000|2024-01-16 05:40:00|37472.7|37457.7|37475.2|37460.2|37477.2|37462.2|37472.2|37457.2|0
1705383900000|2024-01-16 05:45:00|37474.7|37459.7|37475.7|37460.7|37476.7|37461.7|37473.7|37458.7|0
1705384200000|2024-01-16 05:50:00|37476.2|37461.2|37470.7|37455.7|37476.2|37461.2|37469.2|37454.2|0
1705384500000|2024-01-16 05:55:00|37471.2|37456.2|37461.2|37446.2|37471.2|37456.2|37460.2|37445.2|0
1705384800000|2024-01-16 06:00:00|37462.2|37447.2|37444.7|37429.7|37462.2|37447.2|37444.2|37429.2|0
1705385100000|2024-01-16 06:05:00|37444.2|37429.2|37444.7|37429.7|37445.7|37430.7|37439.7|37424.7|0
1705385400000|2024-01-16 06:10:00|37445.2|37430.2|37453.2|37438.2|37454.2|37439.2|37442.7|37427.7|0
1705385700000|2024-01-16 06:15:00|37452.7|37437.7|37454.2|37439.2|37457.7|37442.7|37452.7|37437.7|0
1705386000000|2024-01-16 06:20:00|37454.7|37439.7|37460.2|37445.2|37462.2|37447.2|37454.7|37439.7|0
1705386300000|2024-01-16 06:25:00|37459.2|37444.2|37465.2|37450.2|37466.7|37451.7|37459.2|37444.2|0
1705386600000|2024-01-16 06:30:00|37464.7|37449.7|37456.2|37441.2|37465.2|37450.2|37447.7|37432.7|0
1705386900000|2024-01-16 06:35:00|37456.7|37441.7|37454.2|37439.2|37456.7|37441.7|37453.2|37438.2|0
1705387200000|2024-01-16 06:40:00|37454.7|37439.7|37453.2|37438.2|37456.2|37441.2|37450.2|37435.2|0
1705387500000|2024-01-16 06:45:00|37451.2|37436.2|37450.7|37435.7|37451.7|37436.7|37447.2|37432.2|0
1705387800000|2024-01-16 06:50:00|37451.2|37436.2|37457.7|37442.7|37459.2|37444.2|37450.7|37435.7|0
1705388100000|2024-01-16 06:55:00|37457.2|37442.2|37461.2|37446.2|37461.2|37446.2|37456.2|37441.2|0
1705388400000|2024-01-16 07:00:00|37462.2|37447.2|37465.2|37450.2|37469.7|37454.7|37457.2|37442.2|0
1705388700000|2024-01-16 07:05:00|37464.7|37449.7|37449.7|37434.7|37465.7|37450.7|37449.7|37434.7|0
1705389000000|2024-01-16 07:10:00|37449.2|37434.2|37441.7|37426.7|37450.7|37435.7|37440.7|37425.7|0
1705389300000|2024-01-16 07:15:00|37441.2|37426.2|37442.2|37427.2|37447.2|37432.2|37433.7|37418.7|0
1705389600000|2024-01-16 07:20:00|37441.7|37426.7|37446.7|37431.7|37448.2|37433.2|37437.7|37422.7|0
1705389900000|2024-01-16 07:25:00|37447.2|37432.2|37447.7|37432.7|37451.7|37436.7|37443.7|37428.7|0
1705390200000|2024-01-16 07:30:00|37447.2|37432.2|37450.2|37435.2|37452.7|37437.7|37443.7|37428.7|0
1705390500000|2024-01-16 07:35:00|37449.7|37434.7|37463.7|37448.7|37463.7|37448.7|37449.7|37434.7|0
1705390800000|2024-01-16 07:40:00|37464.2|37449.2|37468.2|37453.2|37470.7|37455.7|37460.7|37445.7|0
1705391100000|2024-01-16 07:45:00|37467.7|37452.7|37468.7|37453.7|37471.2|37456.2|37464.7|37449.7|0
1705391400000|2024-01-16 07:50:00|37468.2|37453.2|37467.2|37452.2|37473.7|37458.7|37466.2|37451.2|0
1705391700000|2024-01-16 07:55:00|37467.7|37452.7|37454.2|37439.2|37469.7|37454.7|37453.7|37438.7|0
1705392000000|2024-01-16 08:00:00|37449.7|37434.7|37400.7|37385.7|37449.7|37434.7|37395.7|37380.7|0
1705392300000|2024-01-16 08:05:00|37402.2|37387.2|37405.7|37390.7|37413.7|37398.7|37399.2|37384.2|0
1705392600000|2024-01-16 08:10:00|37403.7|37388.7|37394.2|37379.2|37405.7|37390.7|37389.2|37374.2|0
1705392900000|2024-01-16 08:15:00|37398.2|37383.2|37395.7|37380.7|37407.7|37392.7|37390.7|37375.7|0
1705393200000|2024-01-16 08:20:00|37394.7|37379.7|37425.7|37410.7|37431.7|37416.7|37389.7|37374.7|0
1705393500000|2024-01-16 08:25:00|37426.7|37411.7|37407.7|37392.7|37429.7|37414.7|37406.2|37391.2|0
1705393800000|2024-01-16 08:30:00|37406.7|37391.7|37409.2|37394.2|37424.7|37409.7|37406.2|37391.2|0
1705394100000|2024-01-16 08:35:00|37407.7|37392.7|37428.2|37413.2|37430.2|37415.2|37400.7|37385.7|0
1705394400000|2024-01-16 08:40:00|37427.2|37412.2|37414.2|37399.2|37430.7|37415.7|37410.7|37395.7|0
1705394700000|2024-01-16 08:45:00|37413.2|37398.2|37443.2|37428.2|37443.2|37428.2|37413.2|37398.2|0
1705395000000|2024-01-16 08:50:00|37445.2|37430.2|37431.7|37416.7|37446.2|37431.2|37424.2|37409.2|0
1705395300000|2024-01-16 08:55:00|37430.7|37415.7|37430.7|37415.7|37434.2|37419.2|37422.7|37407.7|0
1705395600000|2024-01-16 09:00:00|37434.7|37419.7|37447.2|37432.2|37453.2|37438.2|37434.7|37419.7|0
1705395900000|2024-01-16 09:05:00|37447.7|37432.7|37456.2|37441.2|37458.2|37443.2|37439.7|37424.7|0
1705396200000|2024-01-16 09:10:00|37457.2|37442.2|37467.7|37452.7|37471.2|37456.2|37452.7|37437.7|0
1705396500000|2024-01-16 09:15:00|37468.2|37453.2|37458.2|37443.2|37471.7|37456.7|37449.2|37434.2|0
1705396800000|2024-01-16 09:20:00|37457.7|37442.7|37436.2|37421.2|37463.7|37448.7|37434.2|37419.2|0
1705397100000|2024-01-16 09:25:00|37435.7|37420.7|37423.2|37408.2|37439.2|37424.2|37421.2|37406.2|0
1705397400000|2024-01-16 09:30:00|37422.7|37407.7|37450.7|37435.7|37451.2|37436.2|37418.7|37403.7|0
1705397700000|2024-01-16 09:35:00|37450.2|37435.2|37454.2|37439.2|37456.7|37441.7|37441.7|37426.7|0
1705398000000|2024-01-16 09:40:00|37453.2|37438.2|37448.2|37433.2|37453.2|37438.2|37440.2|37425.2|0
1705398300000|2024-01-16 09:45:00|37449.7|37434.7|37429.7|37414.7|37452.7|37437.7|37427.7|37412.7|0
1705398600000|2024-01-16 09:50:00|37428.7|37413.7|37449.2|37434.2|37451.2|37436.2|37424.7|37409.7|0
1705398900000|2024-01-16 09:55:00|37448.7|37433.7|37436.2|37421.2|37451.2|37436.2|37434.2|37419.2|0
1705399200000|2024-01-16 10:00:00|37434.7|37419.7|37421.7|37406.7|37439.7|37424.7|37417.2|37402.2|0
1705399500000|2024-01-16 10:05:00|37420.7|37405.7|37421.2|37406.2|37425.7|37410.7|37416.7|37401.7|0
1705399800000|2024-01-16 10:10:00|37421.7|37406.7|37413.7|37398.7|37426.2|37411.2|37405.2|37390.2|0
1705400100000|2024-01-16 10:15:00|37414.2|37399.2|37405.7|37390.7|37419.7|37404.7|37398.7|37383.7|0
1705400400000|2024-01-16 10:20:00|37404.7|37389.7|37408.2|37393.2|37415.2|37400.2|37404.7|37389.7|0
1705400700000|2024-01-16 10:25:00|37407.7|37392.7|37404.2|37389.2|37418.7|37403.7|37400.7|37385.7|0
1705401000000|2024-01-16 10:30:00|37403.7|37388.7|37395.7|37380.7|37404.2|37389.2|37388.2|37373.2|0
1705401300000|2024-01-16 10:35:00|37396.2|37381.2|37416.7|37401.7|37416.7|37401.7|37396.2|37381.2|0
1705401600000|2024-01-16 10:40:00|37415.7|37400.7|37415.2|37400.2|37420.7|37405.7|37409.2|37394.2|0
1705401900000|2024-01-16 10:45:00|37413.7|37398.7|37419.2|37404.2|37423.2|37408.2|37411.7|37396.7|0
1705402200000|2024-01-16 10:50:00|37419.7|37404.7|37408.2|37393.2|37421.2|37406.2|37407.2|37392.2|0
1705402500000|2024-01-16 10:55:00|37407.7|37392.7|37410.7|37395.7|37411.2|37396.2|37403.2|37388.2|0
1705402800000|2024-01-16 11:00:00|37409.7|37394.7|37405.2|37390.2|37418.7|37403.7|37402.7|37387.7|0
1705403100000|2024-01-16 11:05:00|37403.7|37388.7|37415.7|37400.7|37422.2|37407.2|37403.2|37388.2|0
1705403400000|2024-01-16 11:10:00|37414.7|37399.7|37419.2|37404.2|37423.7|37408.7|37413.2|37398.2|0
1705403700000|2024-01-16 11:15:00|37420.2|37405.2|37426.7|37411.7|37428.7|37413.7|37417.7|37402.7|0
1705404000000|2024-01-16 11:20:00|37426.2|37411.2|37427.7|37412.7|37430.2|37415.2|37418.7|37403.7|0
1705404300000|2024-01-16 11:25:00|37425.7|37410.7|37437.7|37422.7|37440.2|37425.2|37425.7|37410.7|0
1705404600000|2024-01-16 11:30:00|37438.2|37423.2|37433.2|37418.2|37445.2|37430.2|37431.2|37416.2|0
1705404900000|2024-01-16 11:35:00|37433.7|37418.7|37440.7|37425.7|37441.2|37426.2|37430.2|37415.2|0
1705405200000|2024-01-16 11:40:00|37441.2|37426.2|37442.2|37427.2|37444.7|37429.7|37433.7|37418.7|0
1705405500000|2024-01-16 11:45:00|37442.7|37427.7|37456.2|37441.2|37460.2|37445.2|37441.7|37426.7|0
1705405800000|2024-01-16 11:50:00|37455.7|37440.7|37482.7|37467.7|37486.2|37471.2|37455.7|37440.7|0
1705406100000|2024-01-16 11:55:00|37482.2|37467.2|37473.2|37458.2|37487.7|37472.7|37473.2|37458.2|0
1705406400000|2024-01-16 12:00:00|37474.2|37459.2|37471.7|37456.7|37482.7|37467.7|37471.2|37456.2|0
1705406700000|2024-01-16 12:05:00|37471.2|37456.2|37475.7|37460.7|37478.2|37463.2|37469.2|37454.2|0
1705407000000|2024-01-16 12:10:00|37476.2|37461.2|37472.2|37457.2|37479.2|37464.2|37468.2|37453.2|0
1705407300000|2024-01-16 12:15:00|37471.7|37456.7|37476.7|37461.7|37481.7|37466.7|37471.7|37456.7|0
1705407600000|2024-01-16 12:20:00|37477.2|37462.2|37470.2|37455.2|37478.2|37463.2|37463.7|37448.7|0
1705407900000|2024-01-16 12:25:00|37469.7|37454.7|37502.2|37487.2|37519.2|37504.2|37469.7|37454.7|0
1705408200000|2024-01-16 12:30:00|37501.2|37486.2|37485.7|37470.7|37503.7|37488.7|37483.2|37468.2|0
1705408500000|2024-01-16 12:35:00|37485.2|37470.2|37526.7|37511.7|37544.2|37529.2|37482.2|37467.2|0
1705408800000|2024-01-16 12:40:00|37527.2|37512.2|37534.7|37519.7|37553.7|37538.7|37526.7|37511.7|0
1705409100000|2024-01-16 12:45:00|37534.2|37519.2|37549.2|37534.2|37549.2|37534.2|37527.2|37512.2|0
1705409400000|2024-01-16 12:50:00|37548.7|37533.7|37539.2|37524.2|37550.7|37535.7|37537.7|37522.7|0
1705409700000|2024-01-16 12:55:00|37538.2|37523.2|37539.7|37524.7|37541.7|37526.7|37528.2|37513.2|0
1705410000000|2024-01-16 13:00:00|37538.7|37523.7|37531.7|37516.7|37544.7|37529.7|37529.2|37514.2|0
1705410300000|2024-01-16 13:05:00|37532.2|37517.2|37533.7|37518.7|37541.2|37526.2|37529.7|37514.7|0
1705410600000|2024-01-16 13:10:00|37534.7|37519.7|37521.7|37506.7|37538.2|37523.2|37520.2|37505.2|0
1705410900000|2024-01-16 13:15:00|37522.2|37507.2|37510.7|37495.7|37528.2|37513.2|37510.7|37495.7|0
1705411200000|2024-01-16 13:20:00|37511.2|37496.2|37495.7|37480.7|37514.2|37499.2|37493.7|37478.7|0
1705411500000|2024-01-16 13:25:00|37495.2|37480.2|37510.7|37495.7|37512.2|37497.2|37489.2|37474.2|0
1705411800000|2024-01-16 13:30:00|37519.7|37504.7|37537.7|37522.7|37545.7|37530.7|37506.2|37491.2|0
1705412100000|2024-01-16 13:35:00|37535.7|37520.7|37549.7|37534.7|37550.2|37535.2|37534.2|37519.2|0
1705412400000|2024-01-16 13:40:00|37550.7|37535.7|37520.7|37505.7|37555.2|37540.2|37520.7|37505.7|0
1705412700000|2024-01-16 13:45:00|37521.2|37506.2|37497.7|37482.7|37523.2|37508.2|37485.7|37470.7|0
1705413000000|2024-01-16 13:50:00|37496.7|37481.7|37463.2|37448.2|37499.7|37484.7|37456.2|37441.2|0
1705413300000|2024-01-16 13:55:00|37461.7|37446.7|37450.7|37435.7|37464.7|37449.7|37449.7|37434.7|0
1705413600000|2024-01-16 14:00:00|37452.7|37437.7|37426.7|37411.7|37455.7|37440.7|37426.7|37411.7|0
1705413900000|2024-01-16 14:05:00|37428.2|37413.2|37449.7|37434.7|37449.7|37434.7|37420.2|37405.2|0
1705414200000|2024-01-16 14:10:00|37448.7|37433.7|37462.2|37447.2|37462.2|37447.2|37445.2|37430.2|0
1705414500000|2024-01-16 14:15:00|37463.2|37448.2|37449.2|37434.2|37465.7|37450.7|37445.7|37430.7|0
1705414800000|2024-01-16 14:20:00|37447.7|37432.7|37453.7|37438.7|37457.2|37442.2|37442.2|37427.2|0
1705415100000|2024-01-16 14:25:00|37453.2|37438.2|37498.7|37483.7|37498.7|37483.7|37452.7|37437.7|0
1705415400000|2024-01-16 14:30:00|37500.2|37485.2|37453.2|37438.2|37552.7|37537.7|37425.2|37410.2|0
1705415700000|2024-01-16 14:35:00|37454.2|37439.2|37420.2|37405.2|37454.7|37439.7|37397.2|37382.2|0
1705416000000|2024-01-16 14:40:00|37418.7|37403.7|37381.4|37366.4|37418.7|37403.7|37364.9|37349.9|0
1705416300000|2024-01-16 14:45:00|37382.4|37367.4|37359.4|37344.4|37394.4|37379.4|37356.4|37341.4|0
1705416600000|2024-01-16 14:50:00|37360.4|37345.4|37351.4|37336.4|37375.4|37360.4|37326.9|37311.9|0
1705416900000|2024-01-16 14:55:00|37350.9|37335.9|37393.4|37378.4|37393.4|37378.4|37346.9|37331.9|0
1705417200000|2024-01-16 15:00:00|37396.4|37381.4|37396.4|37381.4|37422.4|37407.4|37393.9|37378.9|0
1705417500000|2024-01-16 15:05:00|37395.9|37380.9|37429.5|37414.5|37430.5|37415.5|37393.4|37378.4|0
1705417800000|2024-01-16 15:10:00|37428.5|37413.5|37444.9|37429.9|37459.9|37444.9|37423.5|37408.5|0
1705418100000|2024-01-16 15:15:00|37447.4|37432.4|37465.9|37450.9|37472.4|37457.4|37440.9|37425.9|0
1705418400000|2024-01-16 15:20:00|37464.2|37449.2|37521.7|37506.7|37521.7|37506.7|37464.2|37449.2|0
1705418700000|2024-01-16 15:25:00|37522.7|37507.7|37493.7|37478.7|37530.7|37515.7|37493.7|37478.7|0
1705419000000|2024-01-16 15:30:00|37499.2|37484.2|37494.7|37479.7|37508.2|37493.2|37472.7|37457.7|0
1705419300000|2024-01-16 15:35:00|37496.7|37481.7|37492.7|37477.7|37499.2|37484.2|37456.7|37441.7|0
1705419600000|2024-01-16 15:40:00|37497.2|37482.2|37487.2|37472.2|37517.2|37502.2|37476.2|37461.2|0
1705419900000|2024-01-16 15:45:00|37485.7|37470.7|37481.7|37466.7|37495.7|37480.7|37475.7|37460.7|0
1705420200000|2024-01-16 15:50:00|37483.7|37468.7|37469.7|37454.7|37489.2|37474.2|37454.7|37439.7|0
1705420500000|2024-01-16 15:55:00|37469.2|37454.2|37475.7|37460.7|37491.7|37476.7|37468.2|37453.2|0
1705420800000|2024-01-16 16:00:00|37480.2|37465.2|37396.7|37381.7|37482.7|37467.7|37361.7|37346.7|0
1705421100000|2024-01-16 16:05:00|37394.2|37379.2|37391.7|37376.7|37442.7|37427.7|37385.2|37370.2|0
1705421400000|2024-01-16 16:10:00|37391.2|37376.2|37411.2|37396.2|37415.2|37400.2|37364.2|37349.2|0
1705421700000|2024-01-16 16:15:00|37410.2|37395.2|37416.2|37401.2|37431.7|37416.7|37376.7|37361.7|0
1705422000000|2024-01-16 16:20:00|37417.7|37402.7|37452.7|37437.7|37461.7|37446.7|37410.7|37395.7|0
1705422300000|2024-01-16 16:25:00|37450.7|37435.7|37419.2|37404.2|37458.7|37443.7|37417.7|37402.7|0
1705422600000|2024-01-16 16:30:00|37424.2|37409.2|37461.7|37446.7|37462.2|37447.2|37424.2|37409.2|0
1705422900000|2024-01-16 16:35:00|37463.2|37448.2|37436.7|37421.7|37463.2|37448.2|37419.2|37404.2|0
1705423200000|2024-01-16 16:40:00|37433.6|37418.6|37429.1|37414.1|37440.1|37425.1|37415.6|37400.6|0
1705423500000|2024-01-16 16:45:00|37426.6|37411.6|37428.1|37413.1|37432.6|37417.6|37405.6|37390.6|0
1705423800000|2024-01-16 16:50:00|37426.1|37411.1|37406.6|37391.6|37440.1|37425.1|37404.6|37389.6|0
1705424100000|2024-01-16 16:55:00|37404.1|37389.1|37408.1|37393.1|37416.6|37401.6|37382.6|37367.6|0
1705424400000|2024-01-16 17:00:00|37405.6|37390.6|37383.6|37368.6|37415.6|37400.6|37376.6|37361.6|0
1705424700000|2024-01-16 17:05:00|37381.1|37366.1|37378.6|37363.6|37392.6|37377.6|37365.6|37350.6|0
1705425000000|2024-01-16 17:10:00|37375.6|37360.6|37362.6|37347.6|37387.6|37372.6|37360.6|37345.6|0
1705425300000|2024-01-16 17:15:00|37361.6|37346.6|37352.6|37337.6|37372.6|37357.6|37352.6|37337.6|0
1705425600000|2024-01-16 17:20:00|37353.6|37338.6|37371.6|37356.6|37387.1|37372.1|37352.6|37337.6|0
1705425900000|2024-01-16 17:25:00|37370.6|37355.6|37336.6|37321.6|37372.1|37357.1|37336.1|37321.1|0
1705426200000|2024-01-16 17:30:00|37341.1|37326.1|37305.6|37290.6|37341.1|37326.1|37300.6|37285.6|0
1705426500000|2024-01-16 17:35:00|37305.1|37290.1|37330.1|37315.1|37340.6|37325.6|37302.6|37287.6|0
1705426800000|2024-01-16 17:40:00|37331.6|37316.6|37329.6|37314.6|37349.6|37334.6|37323.6|37308.6|0
1705427100000|2024-01-16 17:45:00|37328.6|37313.6|37312.1|37297.1|37342.6|37327.6|37310.1|37295.1|0
1705427400000|2024-01-16 17:50:00|37309.6|37294.6|37320.6|37305.6|37333.1|37318.1|37307.1|37292.1|0
1705427700000|2024-01-16 17:55:00|37319.6|37304.6|37307.1|37292.1|37328.1|37313.1|37306.6|37291.6|0
1705428000000|2024-01-16 18:00:00|37310.3|37295.3|37324.8|37309.8|37325.8|37310.8|37301.8|37286.8|0
1705428300000|2024-01-16 18:05:00|37322.8|37307.8|37314.3|37299.3|37330.3|37315.3|37306.8|37291.8|0
1705428600000|2024-01-16 18:10:00|37315.3|37300.3|37332.3|37317.3|37333.8|37318.8|37311.3|37296.3|0
1705428900000|2024-01-16 18:15:00|37331.3|37316.3|37358.8|37343.8|37375.8|37360.8|37331.3|37316.3|0
1705429200000|2024-01-16 18:20:00|37358.3|37343.3|37335.3|37320.3|37360.3|37345.3|37322.3|37307.3|0
1705429500000|2024-01-16 18:25:00|37336.3|37321.3|37369.3|37354.3|37369.3|37354.3|37331.3|37316.3|0
1705429800000|2024-01-16 18:30:00|37370.3|37355.3|37369.3|37354.3|37384.8|37369.8|37358.8|37343.8|0
1705430100000|2024-01-16 18:35:00|37368.3|37353.3|37335.8|37320.8|37370.3|37355.3|37334.3|37319.3|0
1705430400000|2024-01-16 18:40:00|37334.8|37319.8|37310.3|37295.3|37339.8|37324.8|37307.3|37292.3|0
1705430700000|2024-01-16 18:45:00|37308.3|37293.3|37299.3|37284.3|37313.8|37298.8|37298.3|37283.3|0
1705431000000|2024-01-16 18:50:00|37298.3|37283.3|37267.8|37252.8|37298.8|37283.8|37254.8|37239.8|0
1705431300000|2024-01-16 18:55:00|37268.8|37253.8|37286.8|37271.8|37289.3|37274.3|37261.8|37246.8|0
1705431600000|2024-01-16 19:00:00|37285.8|37270.8|37250.8|37235.8|37291.3|37276.3|37250.3|37235.3|0
1705431900000|2024-01-16 19:05:00|37247.3|37232.3|37249.3|37234.3|37268.8|37253.8|37243.3|37228.3|0
1705432200000|2024-01-16 19:10:00|37250.3|37235.3|37233.3|37218.3|37255.3|37240.3|37225.3|37210.3|0
1705432500000|2024-01-16 19:15:00|37232.3|37217.3|37208.3|37193.3|37238.3|37223.3|37206.3|37191.3|0
1705432800000|2024-01-16 19:20:00|37211.7|37196.7|37234.2|37219.2|37237.7|37222.7|37211.7|37196.7|0
1705433100000|2024-01-16 19:25:00|37234.7|37219.7|37241.2|37226.2|37265.7|37250.7|37233.7|37218.7|0
1705433400000|2024-01-16 19:30:00|37241.7|37226.7|37252.7|37237.7|37255.2|37240.2|37223.7|37208.7|0
1705433700000|2024-01-16 19:35:00|37251.7|37236.7|37242.2|37227.2|37255.7|37240.7|37238.2|37223.2|0
1705434000000|2024-01-16 19:40:00|37241.2|37226.2|37241.2|37226.2|37250.7|37235.7|37233.7|37218.7|0
1705434300000|2024-01-16 19:45:00|37240.7|37225.7|37271.2|37256.2|37280.7|37265.7|37238.7|37223.7|0
1705434600000|2024-01-16 19:50:00|37273.2|37258.2|37278.7|37263.7|37290.7|37275.7|37272.2|37257.2|0
1705434900000|2024-01-16 19:55:00|37277.7|37262.7|37282.7|37267.7|37288.2|37273.2|37277.7|37262.7|0
1705435200000|2024-01-16 20:00:00|37281.2|37266.2|37288.7|37273.7|37297.2|37282.2|37280.2|37265.2|0
1705435500000|2024-01-16 20:05:00|37288.2|37273.2|37296.2|37281.2|37303.2|37288.2|37284.7|37269.7|0
1705435800000|2024-01-16 20:10:00|37296.7|37281.7|37290.7|37275.7|37308.7|37293.7|37285.7|37270.7|0
1705436100000|2024-01-16 20:15:00|37288.7|37273.7|37304.7|37289.7|37305.7|37290.7|37288.7|37273.7|0
1705436400000|2024-01-16 20:20:00|37305.2|37290.2|37290.7|37275.7|37307.7|37292.7|37282.7|37267.7|0
1705436700000|2024-01-16 20:25:00|37289.7|37274.7|37290.2|37275.2|37299.7|37284.7|37280.2|37265.2|0
1705437000000|2024-01-16 20:30:00|37289.2|37274.2|37278.7|37263.7|37299.7|37284.7|37274.7|37259.7|0
1705437300000|2024-01-16 20:35:00|37279.7|37264.7|37292.7|37277.7|37297.7|37282.7|37276.7|37261.7|0
1705437600000|2024-01-16 20:40:00|37291.6|37276.6|37301.1|37286.1|37304.1|37289.1|37282.1|37267.1|0
1705437900000|2024-01-16 20:45:00|37302.6|37287.6|37309.1|37294.1|37316.6|37301.6|37292.1|37277.1|0
1705438200000|2024-01-16 20:50:00|37310.1|37295.1|37335.6|37320.6|37340.6|37325.6|37305.6|37290.6|0
1705438500000|2024-01-16 20:55:00|37340.1|37325.1|37367.1|37352.1|37376.1|37361.1|37330.6|37315.6|0
1705438800000|2024-01-16 21:00:00|37367.6|37352.6|37361.6|37346.6|37378.6|37363.6|37358.6|37343.6|0
1705439100000|2024-01-16 21:05:00|37362.1|37347.1|37378.6|37363.6|37378.6|37363.6|37359.6|37344.6|0
1705439400000|2024-01-16 21:10:00|37377.6|37362.6|37365.1|37350.1|37380.6|37365.6|37363.6|37348.6|0
1705439700000|2024-01-16 21:15:00|37367.1|37352.1|37360.1|37345.1|37370.1|37355.1|37360.1|37345.1|0
1705440000000|2024-01-16 21:20:00|37360.6|37345.6|37359.1|37344.1|37364.6|37349.6|37357.6|37342.6|0
1705440300000|2024-01-16 21:25:00|37359.6|37344.6|37363.6|37348.6|37363.6|37348.6|37357.6|37342.6|0
1705440600000|2024-01-16 21:30:00|37364.6|37349.6|37359.6|37344.6|37367.6|37352.6|37359.6|37344.6|0
1705440900000|2024-01-16 21:35:00|37358.6|37343.6|37355.1|37340.1|37359.1|37344.1|37354.1|37339.1|0
1705441200000|2024-01-16 21:40:00|37355.6|37340.6|37354.1|37339.1|37357.1|37342.1|37350.6|37335.6|0
1705441500000|2024-01-16 21:45:00|37353.6|37338.6|37353.6|37338.6|37356.1|37341.1|37350.6|37335.6|0
1705441800000|2024-01-16 21:50:00|37354.1|37339.1|37363.1|37348.1|37366.1|37351.1|37353.6|37338.6|0
1705442100000|2024-01-16 21:55:00|37362.6|37347.6|37352.1|37337.1|37363.1|37348.1|37352.1|37337.1|0
1705442400000|2024-01-16 22:00:00|37354.8|37339.8|37353.9|37338.9|37355.9|37340.9|37353.6|37338.6|0
1705442700000|2024-01-16 22:05:00|37353.7|37338.7|37355.6|37340.6|37355.6|37340.6|37353.5|37338.5|0
1705443000000|2024-01-16 22:10:00|37356.8|37341.8|37352.5|37337.5|37356.8|37341.8|37352.5|37337.5|0
1705443300000|2024-01-16 22:15:00|37352.7|37337.7|37352.3|37337.3|37353.3|37338.3|37348.5|37333.5|0
1705443600000|2024-01-16 22:20:00|37351.4|37336.4|37350.5|37335.5|37354|37339|37350.5|37335.5|0
1705443900000|2024-01-16 22:25:00|37349.6|37334.6|37356.1|37341.1|37356.1|37341.1|37349|37334|0
1705444200000|2024-01-16 22:30:00|37355.9|37340.9|37354.4|37339.4|37356.1|37341.1|37354.4|37339.4|0
1705444500000|2024-01-16 22:35:00|37356.1|37341.1|37357.4|37342.4|37358.8|37343.8|37354.8|37339.8|0
1705444800000|2024-01-16 22:40:00|37357.5|37342.5|37356.7|37341.7|37357.5|37342.5|37356.4|37341.4|0
1705445100000|2024-01-16 22:45:00|37357|37342|37357.1|37342.1|37357.3|37342.3|37356.4|37341.4|0
1705445400000|2024-01-16 22:50:00|37357.3|37342.3|37357.1|37342.1|37357.7|37342.7|37357.1|37342.1|0
1705445700000|2024-01-16 22:55:00|37359.1|37344.1|37358.2|37343.2|37359.6|37344.6|37358.2|37343.2|0
1705446000000|2024-01-16 23:00:00|37370.6|37355.6|37358.6|37343.6|37370.6|37355.6|37355.1|37340.1|0
1705446300000|2024-01-16 23:05:00|37358.1|37343.1|37360.1|37345.1|37361.1|37346.1|37352.1|37337.1|0
1705446600000|2024-01-16 23:10:00|37359.6|37344.6|37355.1|37340.1|37366.6|37351.6|37355.1|37340.1|0
1705446900000|2024-01-16 23:15:00|37355.6|37340.6|37357.6|37342.6|37358.1|37343.1|37353.1|37338.1|0
1705447200000|2024-01-16 23:20:00|37358.1|37343.1|37363.1|37348.1|37364.6|37349.6|37357.6|37342.6|0
1705447500000|2024-01-16 23:25:00|37362.6|37347.6|37364.1|37349.1|37365.6|37350.6|37362.1|37347.1|0
1705447800000|2024-01-16 23:30:00|37364.6|37349.6|37362.6|37347.6|37364.6|37349.6|37360.1|37345.1|0
1705448100000|2024-01-16 23:35:00|37362.1|37347.1|37363.1|37348.1|37365.1|37350.1|37362.1|37347.1|0
1705448400000|2024-01-16 23:40:00|37363.6|37348.6|37357.1|37342.1|37363.6|37348.6|37357.1|37342.1|0
1705448700000|2024-01-16 23:45:00|37357.6|37342.6|37364.6|37349.6|37365.1|37350.1|37356.1|37341.1|0
1705449000000|2024-01-16 23:50:00|37365.1|37350.1|37372.1|37357.1|37373.6|37358.6|37365.1|37350.1|0
1705449300000|2024-01-16 23:55:00|37372.6|37357.6|37370.1|37355.1|37373.1|37358.1|37367.6|37352.6|0
1705449600000|2024-01-17 00:00:00|37367.6|37352.6|37364.1|37349.1|37371.6|37356.6|37363.1|37348.1|0
1705449900000|2024-01-17 00:05:00|37363.1|37348.1|37365.1|37350.1|37369.1|37354.1|37360.1|37345.1|0
1705450200000|2024-01-17 00:10:00|37366.6|37351.6|37368.6|37353.6|37369.6|37354.6|37362.1|37347.1|0
1705450500000|2024-01-17 00:15:00|37368.1|37353.1|37354.6|37339.6|37368.6|37353.6|37351.6|37336.6|0
1705450800000|2024-01-17 00:20:00|37355.1|37340.1|37359.6|37344.6|37361.1|37346.1|37352.1|37337.1|0
1705451100000|2024-01-17 00:25:00|37359.1|37344.1|37355.1|37340.1|37362.6|37347.6|37354.1|37339.1|0
1705451400000|2024-01-17 00:30:00|37355.6|37340.6|37355.6|37340.6|37357.1|37342.1|37351.1|37336.1|0
1705451700000|2024-01-17 00:35:00|37356.1|37341.1|37349.6|37334.6|37356.1|37341.1|37348.6|37333.6|0
1705452000000|2024-01-17 00:40:00|37350.1|37335.1|37347.6|37332.6|37350.6|37335.6|37341.6|37326.6|0
1705452300000|2024-01-17 00:45:00|37348.1|37333.1|37346.6|37331.6|37348.1|37333.1|37343.6|37328.6|0
1705452600000|2024-01-17 00:50:00|37347.1|37332.1|37352.1|37337.1|37355.6|37340.6|37347.1|37332.1|0
1705452900000|2024-01-17 00:55:00|37351.6|37336.6|37350.1|37335.1|37353.6|37338.6|37347.6|37332.6|0
1705453200000|2024-01-17 01:00:00|37349.6|37334.6|37348.6|37333.6|37353.6|37338.6|37345.6|37330.6|0
1705453500000|2024-01-17 01:05:00|37349.1|37334.1|37343.6|37328.6|37349.1|37334.1|37341.6|37326.6|0
1705453800000|2024-01-17 01:10:00|37344.1|37329.1|37346.1|37331.1|37348.6|37333.6|37342.1|37327.1|0
1705454100000|2024-01-17 01:15:00|37345.1|37330.1|37349.1|37334.1|37350.6|37335.6|37343.6|37328.6|0
1705454400000|2024-01-17 01:20:00|37349.6|37334.6|37347.1|37332.1|37351.1|37336.1|37344.6|37329.6|0
1705454700000|2024-01-17 01:25:00|37346.1|37331.1|37349.1|37334.1|37351.1|37336.1|37344.6|37329.6|0
1705455000000|2024-01-17 01:30:00|37349.6|37334.6|37352.1|37337.1|37353.1|37338.1|37348.1|37333.1|0
1705455300000|2024-01-17 01:35:00|37352.6|37337.6|37344.6|37329.6|37353.1|37338.1|37344.1|37329.1|0
1705455600000|2024-01-17 01:40:00|37344.1|37329.1|37329.1|37314.1|37344.6|37329.6|37328.1|37313.1|0
1705455900000|2024-01-17 01:45:00|37328.6|37313.6|37334.1|37319.1|37336.1|37321.1|37327.1|37312.1|0
1705456200000|2024-01-17 01:50:00|37333.6|37318.6|37334.1|37319.1|37339.1|37324.1|37333.1|37318.1|0
1705456500000|2024-01-17 01:55:00|37334.6|37319.6|37340.6|37325.6|37342.1|37327.1|37334.1|37319.1|0
1705456800000|2024-01-17 02:00:00|37340.1|37325.1|37340.1|37325.1|37345.1|37330.1|37337.1|37322.1|0
1705457100000|2024-01-17 02:05:00|37340.6|37325.6|37342.1|37327.1|37345.6|37330.6|37338.6|37323.6|0
1705457400000|2024-01-17 02:10:00|37341.6|37326.6|37338.1|37323.1|37344.1|37329.1|37337.1|37322.1|0
1705457700000|2024-01-17 02:15:00|37337.1|37322.1|37333.1|37318.1|37340.6|37325.6|37333.1|37318.1|0
1705458000000|2024-01-17 02:20:00|37332.6|37317.6|37322.6|37307.6|37334.1|37319.1|37321.1|37306.1|0
1705458300000|2024-01-17 02:25:00|37322.1|37307.1|37330.6|37315.6|37331.1|37316.1|37321.1|37306.1|0
1705458600000|2024-01-17 02:30:00|37330.1|37315.1|37326.6|37311.6|37332.6|37317.6|37322.6|37307.6|0
1705458900000|2024-01-17 02:35:00|37327.1|37312.1|37323.1|37308.1|37328.1|37313.1|37323.1|37308.1|0
1705459200000|2024-01-17 02:40:00|37323.6|37308.6|37322.6|37307.6|37325.6|37310.6|37320.1|37305.1|0
1705459500000|2024-01-17 02:45:00|37322.1|37307.1|37326.1|37311.1|37326.1|37311.1|37321.1|37306.1|0
1705459800000|2024-01-17 02:50:00|37325.1|37310.1|37325.1|37310.1|37328.1|37313.1|37322.6|37307.6|0
1705460100000|2024-01-17 02:55:00|37324.6|37309.6|37318.6|37303.6|37326.6|37311.6|37318.6|37303.6|0
1705460400000|2024-01-17 03:00:00|37319.1|37304.1|37319.1|37304.1|37320.6|37305.6|37314.1|37299.1|0
1705460700000|2024-01-17 03:05:00|37318.6|37303.6|37320.6|37305.6|37321.1|37306.1|37317.6|37302.6|0
1705461000000|2024-01-17 03:10:00|37320.1|37305.1|37320.6|37305.6|37323.1|37308.1|37316.6|37301.6|0
1705461300000|2024-01-17 03:15:00|37320.1|37305.1|37316.1|37301.1|37320.1|37305.1|37315.6|37300.6|0
1705461600000|2024-01-17 03:20:00|37315.6|37300.6|37315.1|37300.1|37317.6|37302.6|37314.1|37299.1|0
1705461900000|2024-01-17 03:25:00|37315.6|37300.6|37313.1|37298.1|37317.6|37302.6|37310.1|37295.1|0
1705462200000|2024-01-17 03:30:00|37312.1|37297.1|37307.6|37292.6|37312.6|37297.6|37306.6|37291.6|0
1705462500000|2024-01-17 03:35:00|37307.1|37292.1|37310.6|37295.6|37311.1|37296.1|37304.1|37289.1|0
1705462800000|2024-01-17 03:40:00|37310.1|37295.1|37310.6|37295.6|37313.6|37298.6|37310.1|37295.1|0
1705463100000|2024-01-17 03:45:00|37310.1|37295.1|37307.1|37292.1|37312.1|37297.1|37306.1|37291.1|0
1705463400000|2024-01-17 03:50:00|37306.6|37291.6|37294.1|37279.1|37307.1|37292.1|37286.1|37271.1|0
1705463700000|2024-01-17 03:55:00|37294.6|37279.6|37289.6|37274.6|37297.1|37282.1|37288.6|37273.6|0
1705464000000|2024-01-17 04:00:00|37289.1|37274.1|37292.1|37277.1|37295.1|37280.1|37289.1|37274.1|0
1705464300000|2024-01-17 04:05:00|37291.1|37276.1|37307.1|37292.1|37307.1|37292.1|37290.6|37275.6|0
1705464600000|2024-01-17 04:10:00|37306.6|37291.6|37309.6|37294.6|37310.1|37295.1|37305.6|37290.6|0
1705464900000|2024-01-17 04:15:00|37309.1|37294.1|37303.1|37288.1|37311.1|37296.1|37303.1|37288.1|0
1705465200000|2024-01-17 04:20:00|37303.6|37288.6|37302.1|37287.1|37305.1|37290.1|37300.6|37285.6|0
1705465500000|2024-01-17 04:25:00|37302.6|37287.6|37305.6|37290.6|37306.1|37291.1|37301.6|37286.6|0
1705465800000|2024-01-17 04:30:00|37305.1|37290.1|37304.1|37289.1|37307.1|37292.1|37304.1|37289.1|0
1705466100000|2024-01-17 04:35:00|37302.6|37287.6|37311.1|37296.1|37311.1|37296.1|37301.1|37286.1|0
1705466400000|2024-01-17 04:40:00|37310.6|37295.6|37308.6|37293.6|37311.6|37296.6|37307.6|37292.6|0
1705466700000|2024-01-17 04:45:00|37308.1|37293.1|37317.1|37302.1|37318.1|37303.1|37308.1|37293.1|0
1705467000000|2024-01-17 04:50:00|37317.6|37302.6|37316.6|37301.6|37318.6|37303.6|37313.1|37298.1|0
1705467300000|2024-01-17 04:55:00|37317.1|37302.1|37314.1|37299.1|37317.6|37302.6|37310.1|37295.1|0
1705467600000|2024-01-17 05:00:00|37314.6|37299.6|37309.6|37294.6|37315.1|37300.1|37309.1|37294.1|0
1705467900000|2024-01-17 05:05:00|37309.1|37294.1|37303.1|37288.1|37309.6|37294.6|37303.1|37288.1|0
1705468200000|2024-01-17 05:10:00|37303.6|37288.6|37299.6|37284.6|37306.1|37291.1|37299.1|37284.1|0
1705468500000|2024-01-17 05:15:00|37299.1|37284.1|37290.1|37275.1|37299.6|37284.6|37288.6|37273.6|0
1705468800000|2024-01-17 05:20:00|37289.6|37274.6|37299.6|37284.6|37300.1|37285.1|37289.6|37274.6|0
1705469100000|2024-01-17 05:25:00|37300.1|37285.1|37297.1|37282.1|37301.1|37286.1|37295.6|37280.6|0
1705469400000|2024-01-17 05:30:00|37296.6|37281.6|37292.6|37277.6|37297.6|37282.6|37290.6|37275.6|0
1705469700000|2024-01-17 05:35:00|37293.6|37278.6|37295.1|37280.1|37301.1|37286.1|37293.1|37278.1|0
1705470000000|2024-01-17 05:40:00|37294.6|37279.6|37299.1|37284.1|37300.6|37285.6|37294.6|37279.6|0
1705470300000|2024-01-17 05:45:00|37297.1|37282.1|37293.1|37278.1|37298.1|37283.1|37290.6|37275.6|0
1705470600000|2024-01-17 05:50:00|37294.1|37279.1|37284.1|37269.1|37297.1|37282.1|37282.1|37267.1|0
1705470900000|2024-01-17 05:55:00|37284.6|37269.6|37284.1|37269.1|37287.6|37272.6|37281.6|37266.6|0
1705471200000|2024-01-17 06:00:00|37283.6|37268.6|37289.1|37274.1|37289.6|37274.6|37283.1|37268.1|0
1705471500000|2024-01-17 06:05:00|37289.6|37274.6|37264.6|37249.6|37292.1|37277.1|37264.6|37249.6|0
1705471800000|2024-01-17 06:10:00|37266.1|37251.1|37240.1|37225.1|37268.1|37253.1|37231.6|37216.6|0
1705472100000|2024-01-17 06:15:00|37240.6|37225.6|37255.1|37240.1|37255.6|37240.6|37237.6|37222.6|0
1705472400000|2024-01-17 06:20:00|37253.6|37238.6|37255.1|37240.1|37258.6|37243.6|37246.6|37231.6|0
1705472700000|2024-01-17 06:25:00|37254.6|37239.6|37254.1|37239.1|37256.1|37241.1|37246.1|37231.1|0
1705473000000|2024-01-17 06:30:00|37254.6|37239.6|37255.6|37240.6|37261.6|37246.6|37247.6|37232.6|0
1705473300000|2024-01-17 06:35:00|37255.1|37240.1|37238.6|37223.6|37257.6|37242.6|37237.6|37222.6|0
1705473600000|2024-01-17 06:40:00|37239.1|37224.1|37245.6|37230.6|37253.6|37238.6|37237.6|37222.6|0
1705473900000|2024-01-17 06:45:00|37246.1|37231.1|37248.6|37233.6|37250.1|37235.1|37241.1|37226.1|0
1705474200000|2024-01-17 06:50:00|37248.1|37233.1|37248.6|37233.6|37256.1|37241.1|37243.1|37228.1|0
1705474500000|2024-01-17 06:55:00|37248.1|37233.1|37241.6|37226.6|37253.1|37238.1|37241.6|37226.6|0
1705474800000|2024-01-17 07:00:00|37240.6|37225.6|37242.1|37227.1|37248.6|37233.6|37234.1|37219.1|0
1705475100000|2024-01-17 07:05:00|37241.6|37226.6|37240.6|37225.6|37244.6|37229.6|37235.1|37220.1|0
1705475400000|2024-01-17 07:10:00|37240.1|37225.1|37233.6|37218.6|37244.6|37229.6|37224.6|37209.6|0
1705475700000|2024-01-17 07:15:00|37233.1|37218.1|37227.1|37212.1|37236.6|37221.6|37218.1|37203.1|0
1705476000000|2024-01-17 07:20:00|37227.6|37212.6|37228.6|37213.6|37234.6|37219.6|37222.6|37207.6|0
1705476300000|2024-01-17 07:25:00|37229.1|37214.1|37219.1|37204.1|37230.6|37215.6|37214.6|37199.6|0
1705476600000|2024-01-17 07:30:00|37218.6|37203.6|37229.1|37214.1|37232.1|37217.1|37211.6|37196.6|0
1705476900000|2024-01-17 07:35:00|37229.6|37214.6|37230.6|37215.6|37235.1|37220.1|37221.6|37206.6|0
1705477200000|2024-01-17 07:40:00|37231.1|37216.1|37213.6|37198.6|37232.6|37217.6|37212.1|37197.1|0
1705477500000|2024-01-17 07:45:00|37214.1|37199.1|37228.6|37213.6|37234.1|37219.1|37212.6|37197.6|0
1705477800000|2024-01-17 07:50:00|37226.6|37211.6|37237.6|37222.6|37238.1|37223.1|37224.6|37209.6|0
1705478100000|2024-01-17 07:55:00|37239.6|37224.6|37242.6|37227.6|37254.6|37239.6|37237.6|37222.6|0
1705478400000|2024-01-17 08:00:00|37243.6|37228.6|37246.1|37231.1|37249.1|37234.1|37230.6|37215.6|0
1705478700000|2024-01-17 08:05:00|37245.1|37230.1|37231.1|37216.1|37250.6|37235.6|37225.6|37210.6|0
1705479000000|2024-01-17 08:10:00|37229.6|37214.6|37233.6|37218.6|37249.1|37234.1|37227.1|37212.1|0
1705479300000|2024-01-17 08:15:00|37233.1|37218.1|37255.1|37240.1|37255.1|37240.1|37226.6|37211.6|0
1705479600000|2024-01-17 08:20:00|37254.6|37239.6|37254.1|37239.1|37258.1|37243.1|37243.6|37228.6|0
1705479900000|2024-01-17 08:25:00|37253.1|37238.1|37263.6|37248.6|37265.6|37250.6|37245.6|37230.6|0
1705480200000|2024-01-17 08:30:00|37264.6|37249.6|37258.6|37243.6|37266.1|37251.1|37240.6|37225.6|0
1705480500000|2024-01-17 08:35:00|37256.1|37241.1|37261.1|37246.1|37270.6|37255.6|37256.1|37241.1|0
1705480800000|2024-01-17 08:40:00|37261.6|37246.6|37268.1|37253.1|37270.1|37255.1|37254.6|37239.6|0
1705481100000|2024-01-17 08:45:00|37269.1|37254.1|37262.1|37247.1|37275.1|37260.1|37251.6|37236.6|0
1705481400000|2024-01-17 08:50:00|37262.6|37247.6|37248.1|37233.1|37262.6|37247.6|37244.6|37229.6|0
1705481700000|2024-01-17 08:55:00|37247.1|37232.1|37235.6|37220.6|37251.6|37236.6|37233.6|37218.6|0
1705482000000|2024-01-17 09:00:00|37234.1|37219.1|37233.1|37218.1|37248.6|37233.6|37231.6|37216.6|0
1705482300000|2024-01-17 09:05:00|37233.6|37218.6|37229.1|37214.1|37237.1|37222.1|37227.1|37212.1|0
1705482600000|2024-01-17 09:10:00|37230.1|37215.1|37207.1|37192.1|37232.1|37217.1|37201.6|37186.6|0
1705482900000|2024-01-17 09:15:00|37206.6|37191.6|37217.6|37202.6|37220.6|37205.6|37200.6|37185.6|0
1705483200000|2024-01-17 09:20:00|37216.6|37201.6|37233.6|37218.6|37234.6|37219.6|37209.6|37194.6|0
1705483500000|2024-01-17 09:25:00|37232.1|37217.1|37225.1|37210.1|37249.6|37234.6|37213.1|37198.1|0
1705483800000|2024-01-17 09:30:00|37222.6|37207.6|37237.6|37222.6|37238.1|37223.1|37216.6|37201.6|0
1705484100000|2024-01-17 09:35:00|37238.1|37223.1|37231.1|37216.1|37245.6|37230.6|37225.6|37210.6|0
1705484400000|2024-01-17 09:40:00|37231.6|37216.6|37234.1|37219.1|37235.1|37220.1|37222.1|37207.1|0
1705484700000|2024-01-17 09:45:00|37234.6|37219.6|37233.1|37218.1|37239.1|37224.1|37225.6|37210.6|0
1705485000000|2024-01-17 09:50:00|37231.1|37216.1|37239.6|37224.6|37240.6|37225.6|37228.1|37213.1|0
1705485300000|2024-01-17 09:55:00|37240.1|37225.1|37235.6|37220.6|37241.1|37226.1|37231.6|37216.6|0
1705485600000|2024-01-17 10:00:00|37236.6|37221.6|37238.1|37223.1|37240.6|37225.6|37233.1|37218.1|0
1705485900000|2024-01-17 10:05:00|37239.1|37224.1|37235.1|37220.1|37244.6|37229.6|37234.6|37219.6|0
1705486200000|2024-01-17 10:10:00|37234.6|37219.6|37243.1|37228.1|37245.6|37230.6|37234.6|37219.6|0
1705486500000|2024-01-17 10:15:00|37242.1|37227.1|37234.6|37219.6|37242.6|37227.6|37228.6|37213.6|0
1705486800000|2024-01-17 10:20:00|37234.1|37219.1|37229.6|37214.6|37242.1|37227.1|37228.6|37213.6|0
1705487100000|2024-01-17 10:25:00|37229.1|37214.1|37220.6|37205.6|37234.1|37219.1|37219.6|37204.6|0
1705487400000|2024-01-17 10:30:00|37221.1|37206.1|37213.6|37198.6|37223.1|37208.1|37207.6|37192.6|0
1705487700000|2024-01-17 10:35:00|37214.1|37199.1|37211.6|37196.6|37216.6|37201.6|37208.6|37193.6|0
1705488000000|2024-01-17 10:40:00|37210.6|37195.6|37209.6|37194.6|37212.1|37197.1|37205.1|37190.1|0
1705488300000|2024-01-17 10:45:00|37210.1|37195.1|37210.1|37195.1|37222.1|37207.1|37207.6|37192.6|0
1705488600000|2024-01-17 10:50:00|37209.6|37194.6|37224.6|37209.6|37227.1|37212.1|37205.1|37190.1|0
1705488900000|2024-01-17 10:55:00|37226.1|37211.1|37220.6|37205.6|37228.1|37213.1|37213.6|37198.6|0
1705489200000|2024-01-17 11:00:00|37221.1|37206.1|37200.6|37185.6|37230.1|37215.1|37199.1|37184.1|0
1705489500000|2024-01-17 11:05:00|37201.1|37186.1|37207.6|37192.6|37209.1|37194.1|37199.1|37184.1|0
1705489800000|2024-01-17 11:10:00|37207.1|37192.1|37194.1|37179.1|37207.6|37192.6|37188.6|37173.6|0
1705490100000|2024-01-17 11:15:00|37194.6|37179.6|37194.1|37179.1|37202.1|37187.1|37186.6|37171.6|0
1705490400000|2024-01-17 11:20:00|37193.6|37178.6|37199.6|37184.6|37205.1|37190.1|37189.6|37174.6|0
1705490700000|2024-01-17 11:25:00|37199.1|37184.1|37209.6|37194.6|37212.6|37197.6|37196.1|37181.1|0
1705491000000|2024-01-17 11:30:00|37209.1|37194.1|37224.6|37209.6|37224.6|37209.6|37204.6|37189.6|0
1705491300000|2024-01-17 11:35:00|37224.1|37209.1|37229.1|37214.1|37232.6|37217.6|37218.6|37203.6|0
1705491600000|2024-01-17 11:40:00|37229.6|37214.6|37223.6|37208.6|37231.6|37216.6|37219.6|37204.6|0
1705491900000|2024-01-17 11:45:00|37223.1|37208.1|37218.1|37203.1|37225.6|37210.6|37217.6|37202.6|0
1705492200000|2024-01-17 11:50:00|37218.6|37203.6|37219.1|37204.1|37224.6|37209.6|37214.6|37199.6|0
1705492500000|2024-01-17 11:55:00|37220.1|37205.1|37223.6|37208.6|37224.6|37209.6|37213.6|37198.6|0
1705492800000|2024-01-17 12:00:00|37222.6|37207.6|37228.1|37213.1|37229.1|37214.1|37215.1|37200.1|0
1705493100000|2024-01-17 12:05:00|37228.6|37213.6|37232.6|37217.6|37236.1|37221.1|37225.6|37210.6|0
1705493400000|2024-01-17 12:10:00|37233.6|37218.6|37236.6|37221.6|37236.6|37221.6|37224.1|37209.1|0
1705493700000|2024-01-17 12:15:00|37235.6|37220.6|37250.6|37235.6|37253.1|37238.1|37235.6|37220.6|0
1705494000000|2024-01-17 12:20:00|37251.6|37236.6|37264.6|37249.6|37266.1|37251.1|37249.6|37234.6|0
1705494300000|2024-01-17 12:25:00|37265.1|37250.1|37259.6|37244.6|37268.1|37253.1|37254.1|37239.1|0
1705494600000|2024-01-17 12:30:00|37258.1|37243.1|37258.6|37243.6|37259.6|37244.6|37251.1|37236.1|0
1705494900000|2024-01-17 12:35:00|37258.1|37243.1|37254.1|37239.1|37268.6|37253.6|37252.1|37237.1|0
1705495200000|2024-01-17 12:40:00|37253.1|37238.1|37251.6|37236.6|37256.1|37241.1|37249.6|37234.6|0
1705495500000|2024-01-17 12:45:00|37251.1|37236.1|37251.1|37236.1|37253.1|37238.1|37244.6|37229.6|0
1705495800000|2024-01-17 12:50:00|37250.6|37235.6|37256.6|37241.6|37261.1|37246.1|37249.1|37234.1|0
1705496100000|2024-01-17 12:55:00|37257.1|37242.1|37247.6|37232.6|37266.1|37251.1|37247.6|37232.6|0
1705496400000|2024-01-17 13:00:00|37248.6|37233.6|37224.1|37209.1|37250.1|37235.1|37222.6|37207.6|0
1705496700000|2024-01-17 13:05:00|37223.6|37208.6|37236.1|37221.1|37238.6|37223.6|37222.1|37207.1|0
1705497000000|2024-01-17 13:10:00|37234.6|37219.6|37242.6|37227.6|37248.6|37233.6|37230.1|37215.1|0
1705497300000|2024-01-17 13:15:00|37242.1|37227.1|37240.6|37225.6|37246.6|37231.6|37231.6|37216.6|0
1705497600000|2024-01-17 13:20:00|37239.6|37224.6|37222.1|37207.1|37242.6|37227.6|37221.1|37206.1|0
1705497900000|2024-01-17 13:25:00|37223.6|37208.6|37228.1|37213.1|37231.6|37216.6|37220.6|37205.6|0
1705498200000|2024-01-17 13:30:00|37220.1|37205.1|37229.6|37214.6|37231.1|37216.1|37193.6|37178.6|0
1705498500000|2024-01-17 13:35:00|37227.6|37212.6|37224.6|37209.6|37231.6|37216.6|37208.6|37193.6|0
1705498800000|2024-01-17 13:40:00|37226.6|37211.6|37203.1|37188.1|37235.6|37220.6|37203.1|37188.1|0
1705499100000|2024-01-17 13:45:00|37200.6|37185.6|37178.6|37163.6|37203.1|37188.1|37176.1|37161.1|0
1705499400000|2024-01-17 13:50:00|37179.1|37164.1|37192.6|37177.6|37199.1|37184.1|37178.6|37163.6|0
1705499700000|2024-01-17 13:55:00|37191.6|37176.6|37183.1|37168.1|37193.6|37178.6|37172.1|37157.1|0
1705500000000|2024-01-17 14:00:00|37183.6|37168.6|37173.1|37158.1|37186.6|37171.6|37158.1|37143.1|0
1705500300000|2024-01-17 14:05:00|37172.6|37157.6|37198.6|37183.6|37202.1|37187.1|37170.1|37155.1|0
1705500600000|2024-01-17 14:10:00|37199.1|37184.1|37200.1|37185.1|37201.6|37186.6|37182.6|37167.6|0
1705500900000|2024-01-17 14:15:00|37200.6|37185.6|37194.6|37179.6|37215.1|37200.1|37190.6|37175.6|0
1705501200000|2024-01-17 14:20:00|37195.1|37180.1|37174.1|37159.1|37204.6|37189.6|37172.6|37157.6|0
1705501500000|2024-01-17 14:25:00|37173.6|37158.6|37179.1|37164.1|37199.6|37184.6|37173.1|37158.1|0
1705501800000|2024-01-17 14:30:00|37172.1|37157.1|37237.1|37222.1|37265.6|37250.6|37162.1|37147.1|0
1705502100000|2024-01-17 14:35:00|37237.6|37222.6|37256.1|37241.1|37256.6|37241.6|37226.1|37211.1|0
1705502400000|2024-01-17 14:40:00|37258.1|37243.1|37237.6|37222.6|37259.1|37244.1|37224.6|37209.6|0
1705502700000|2024-01-17 14:45:00|37238.6|37223.6|37259.6|37244.6|37261.6|37246.6|37226.7|37211.7|0
1705503000000|2024-01-17 14:50:00|37262.7|37247.7|37249.7|37234.7|37278.7|37263.7|37232.7|37217.7|0
1705503300000|2024-01-17 14:55:00|37252.7|37237.7|37256.7|37241.7|37264.7|37249.7|37235.7|37220.7|0
1705503600000|2024-01-17 15:00:00|37250.7|37235.7|37303.2|37288.2|37321.7|37306.7|37248.2|37233.2|0
1705503900000|2024-01-17 15:05:00|37301.7|37286.7|37313.2|37298.2|37332.7|37317.7|37290.2|37275.2|0
1705504200000|2024-01-17 15:10:00|37309.2|37294.2|37325.2|37310.2|37331.7|37316.7|37305.7|37290.7|0
1705504500000|2024-01-17 15:15:00|37322.7|37307.7|37282.2|37267.2|37336.7|37321.7|37278.7|37263.7|0
1705504800000|2024-01-17 15:20:00|37278.7|37263.7|37300.2|37285.2|37302.2|37287.2|37269.2|37254.2|0
1705505100000|2024-01-17 15:25:00|37301.2|37286.2|37304.2|37289.2|37327.2|37312.2|37299.7|37284.7|0
1705505400000|2024-01-17 15:30:00|37303.7|37288.7|37305.7|37290.7|37309.7|37294.7|37278.2|37263.2|0
1705505700000|2024-01-17 15:35:00|37304.2|37289.2|37326.7|37311.7|37334.2|37319.2|37293.7|37278.7|0
1705506000000|2024-01-17 15:40:00|37327.2|37312.2|37306.7|37291.7|37327.7|37312.7|37302.2|37287.2|0
1705506300000|2024-01-17 15:45:00|37306.2|37291.2|37331.2|37316.2|37338.2|37323.2|37304.2|37289.2|0
1705506600000|2024-01-17 15:50:00|37330.2|37315.2|37331.2|37316.2|37349.7|37334.7|37330.2|37315.2|0
1705506900000|2024-01-17 15:55:00|37332.2|37317.2|37331.2|37316.2|37338.2|37323.2|37318.2|37303.2|0
1705507200000|2024-01-17 16:00:00|37330.7|37315.7|37361.7|37346.7|37361.7|37346.7|37330.2|37315.2|0
1705507500000|2024-01-17 16:05:00|37362.2|37347.2|37349.7|37334.7|37375.2|37360.2|37346.7|37331.7|0
1705507800000|2024-01-17 16:10:00|37348.2|37333.2|37345.7|37330.7|37363.2|37348.2|37338.2|37323.2|0
1705508100000|2024-01-17 16:15:00|37347.2|37332.2|37342.7|37327.7|37357.2|37342.2|37322.7|37307.7|0
1705508400000|2024-01-17 16:20:00|37342.2|37327.2|37346.2|37331.2|37353.2|37338.2|37336.2|37321.2|0
1705508700000|2024-01-17 16:25:00|37346.7|37331.7|37345.2|37330.2|37356.7|37341.7|37341.7|37326.7|0
1705509000000|2024-01-17 16:30:00|37348.7|37333.7|37364.2|37349.2|37364.2|37349.2|37344.2|37329.2|0
1705509300000|2024-01-17 16:35:00|37365.2|37350.2|37375.2|37360.2|37380.2|37365.2|37363.2|37348.2|0
1705509600000|2024-01-17 16:40:00|37373.9|37358.9|37367.4|37352.4|37373.9|37358.9|37357.9|37342.9|0
1705509900000|2024-01-17 16:45:00|37365.9|37350.9|37353.9|37338.9|37371.4|37356.4|37352.4|37337.4|0
1705510200000|2024-01-17 16:50:00|37354.9|37339.9|37336.4|37321.4|37355.9|37340.9|37326.9|37311.9|0
1705510500000|2024-01-17 16:55:00|37335.9|37320.9|37328.4|37313.4|37339.4|37324.4|37327.9|37312.9|0
1705510800000|2024-01-17 17:00:00|37328.9|37313.9|37310.4|37295.4|37332.4|37317.4|37308.4|37293.4|0
1705511100000|2024-01-17 17:05:00|37309.4|37294.4|37294.4|37279.4|37318.9|37303.9|37292.9|37277.9|0
1705511400000|2024-01-17 17:10:00|37293.4|37278.4|37308.4|37293.4|37320.4|37305.4|37289.9|37274.9|0
1705511700000|2024-01-17 17:15:00|37308.9|37293.9|37293.9|37278.9|37309.4|37294.4|37289.9|37274.9|0
1705512000000|2024-01-17 17:20:00|37295.9|37280.9|37277.9|37262.9|37297.9|37282.9|37269.9|37254.9|0
1705512300000|2024-01-17 17:25:00|37277.4|37262.4|37272.4|37257.4|37280.9|37265.9|37266.9|37251.9|0
1705512600000|2024-01-17 17:30:00|37273.9|37258.9|37263.9|37248.9|37274.4|37259.4|37261.9|37246.9|0
1705512900000|2024-01-17 17:35:00|37261.9|37246.9|37253.9|37238.9|37265.9|37250.9|37251.9|37236.9|0
1705513200000|2024-01-17 17:40:00|37255.4|37240.4|37248.9|37233.9|37261.9|37246.9|37232.9|37217.9|0
1705513500000|2024-01-17 17:45:00|37247.4|37232.4|37261.9|37246.9|37266.9|37251.9|37237.9|37222.9|0
1705513800000|2024-01-17 17:50:00|37260.4|37245.4|37271.4|37256.4|37278.9|37263.9|37254.9|37239.9|0
1705514100000|2024-01-17 17:55:00|37270.4|37255.4|37260.4|37245.4|37280.9|37265.9|37259.9|37244.9|0
1705514400000|2024-01-17 18:00:00|37258.7|37243.7|37289.2|37274.2|37289.2|37274.2|37258.7|37243.7|0
1705514700000|2024-01-17 18:05:00|37289.7|37274.7|37268.7|37253.7|37289.7|37274.7|37266.2|37251.2|0
1705515000000|2024-01-17 18:10:00|37270.2|37255.2|37247.2|37232.2|37271.7|37256.7|37242.7|37227.7|0
1705515300000|2024-01-17 18:15:00|37247.7|37232.7|37245.2|37230.2|37247.7|37232.7|37231.7|37216.7|0
1705515600000|2024-01-17 18:20:00|37245.7|37230.7|37212.2|37197.2|37245.7|37230.7|37202.2|37187.2|0
1705515900000|2024-01-17 18:25:00|37212.7|37197.7|37214.2|37199.2|37229.7|37214.7|37207.7|37192.7|0
1705516200000|2024-01-17 18:30:00|37212.7|37197.7|37199.7|37184.7|37215.7|37200.7|37193.2|37178.2|0
1705516500000|2024-01-17 18:35:00|37199.2|37184.2|37182.2|37167.2|37202.2|37187.2|37175.7|37160.7|0
1705516800000|2024-01-17 18:40:00|37181.2|37166.2|37173.2|37158.2|37183.2|37168.2|37157.7|37142.7|0
1705517100000|2024-01-17 18:45:00|37174.2|37159.2|37147.2|37132.2|37176.2|37161.2|37138.2|37123.2|0
1705517400000|2024-01-17 18:50:00|37147.7|37132.7|37188.2|37173.2|37196.2|37181.2|37147.2|37132.2|0
1705517700000|2024-01-17 18:55:00|37190.2|37175.2|37196.2|37181.2|37199.7|37184.7|37180.2|37165.2|0
1705518000000|2024-01-17 19:00:00|37196.7|37181.7|37200.7|37185.7|37215.2|37200.2|37191.2|37176.2|0
1705518300000|2024-01-17 19:05:00|37198.2|37183.2|37190.7|37175.7|37200.2|37185.2|37184.2|37169.2|0
1705518600000|2024-01-17 19:10:00|37191.2|37176.2|37183.7|37168.7|37199.2|37184.2|37182.7|37167.7|0
1705518900000|2024-01-17 19:15:00|37184.2|37169.2|37198.8|37183.8|37208.3|37193.3|37183.7|37168.7|0
1705519200000|2024-01-17 19:20:00|37197.2|37182.2|37215.7|37200.7|37224.7|37209.7|37188.7|37173.7|0
1705519500000|2024-01-17 19:25:00|37216.2|37201.2|37208.2|37193.2|37222.7|37207.7|37197.7|37182.7|0
1705519800000|2024-01-17 19:30:00|37210.7|37195.7|37213.7|37198.7|37224.7|37209.7|37210.7|37195.7|0
1705520100000|2024-01-17 19:35:00|37214.2|37199.2|37213.7|37198.7|37223.2|37208.2|37209.7|37194.7|0
1705520400000|2024-01-17 19:40:00|37214.2|37199.2|37235.7|37220.7|37238.7|37223.7|37210.2|37195.2|0
1705520700000|2024-01-17 19:45:00|37236.2|37221.2|37224.7|37209.7|37240.2|37225.2|37220.7|37205.7|0
1705521000000|2024-01-17 19:50:00|37224.2|37209.2|37225.7|37210.7|37228.7|37213.7|37218.2|37203.2|0
1705521300000|2024-01-17 19:55:00|37224.7|37209.7|37224.2|37209.2|37235.2|37220.2|37222.2|37207.2|0
1705521600000|2024-01-17 20:00:00|37226.7|37211.7|37212.7|37197.7|37233.7|37218.7|37204.7|37189.7|0
1705521900000|2024-01-17 20:05:00|37213.7|37198.7|37201.2|37186.2|37215.7|37200.7|37197.7|37182.7|0
1705522200000|2024-01-17 20:10:00|37199.7|37184.7|37173.2|37158.2|37205.2|37190.2|37170.7|37155.7|0
1705522500000|2024-01-17 20:15:00|37174.7|37159.7|37202.7|37187.7|37205.7|37190.7|37174.2|37159.2|0
1705522800000|2024-01-17 20:20:00|37204.7|37189.7|37171.7|37156.7|37206.7|37191.7|37166.2|37151.2|0
1705523100000|2024-01-17 20:25:00|37172.7|37157.7|37179.7|37164.7|37185.7|37170.7|37170.7|37155.7|0
1705523400000|2024-01-17 20:30:00|37181.7|37166.7|37209.7|37194.7|37215.2|37200.2|37177.7|37162.7|0
1705523700000|2024-01-17 20:35:00|37210.2|37195.2|37242.2|37227.2|37249.7|37234.7|37209.7|37194.7|0
1705524000000|2024-01-17 20:40:00|37242.7|37227.7|37233.7|37218.7|37249.7|37234.7|37228.7|37213.7|0
1705524300000|2024-01-17 20:45:00|37235.2|37220.2|37236|37221|37254|37239|37235.2|37220.2|0
1705524600000|2024-01-17 20:50:00|37242.5|37227.5|37279|37264|37287.5|37272.5|37242.5|37227.5|0
1705524900000|2024-01-17 20:55:00|37281.5|37266.5|37280|37265|37304.5|37289.5|37262|37247|0
1705525200000|2024-01-17 21:00:00|37275|37260|37268.3|37253.3|37282.3|37267.3|37265.8|37250.8|0
1705525500000|2024-01-17 21:05:00|37270.8|37255.8|37268.3|37253.3|37273.8|37258.8|37264.8|37249.8|0
1705525800000|2024-01-17 21:10:00|37267.8|37252.8|37265.8|37250.8|37271.3|37256.3|37263.8|37248.8|0
1705526100000|2024-01-17 21:15:00|37265.3|37250.3|37264.8|37249.8|37271.3|37256.3|37264.3|37249.3|0
1705526400000|2024-01-17 21:20:00|37265.3|37250.3|37267.8|37252.8|37267.8|37252.8|37263.3|37248.3|0
1705526700000|2024-01-17 21:25:00|37267.3|37252.3|37261.3|37246.3|37267.3|37252.3|37259.8|37244.8|0
1705527000000|2024-01-17 21:30:00|37261.8|37246.8|37265.8|37250.8|37266.3|37251.3|37258.8|37243.8|0
1705527300000|2024-01-17 21:35:00|37265.3|37250.3|37268.3|37253.3|37269.3|37254.3|37264.8|37249.8|0
1705527600000|2024-01-17 21:40:00|37269.3|37254.3|37262.3|37247.3|37270.3|37255.3|37262.3|37247.3|0
1705527900000|2024-01-17 21:45:00|37262.8|37247.8|37263.3|37248.3|37265.8|37250.8|37262.3|37247.3|0
1705528200000|2024-01-17 21:50:00|37263.8|37248.8|37266.3|37251.3|37268.3|37253.3|37262.3|37247.3|0
1705528500000|2024-01-17 21:55:00|37265.8|37250.8|37267.3|37252.3|37269.3|37254.3|37265.3|37250.3|0
1705528800000|2024-01-17 22:00:00|37267.1|37252.1|37271.6|37256.6|37271.7|37256.7|37266.2|37251.2|0
1705529100000|2024-01-17 22:05:00|37273.3|37258.3|37267.9|37252.9|37273.4|37258.4|37267.3|37252.3|0
1705529400000|2024-01-17 22:10:00|37267.7|37252.7|37271.4|37256.4|37273.2|37258.2|37267.7|37252.7|0
1705529700000|2024-01-17 22:15:00|37274.6|37259.6|37271|37256|37274.6|37259.6|37270.6|37255.6|0
1705530000000|2024-01-17 22:20:00|37270.4|37255.4|37270|37255|37270.4|37255.4|37269.4|37254.4|0
1705530300000|2024-01-17 22:25:00|37273.5|37258.5|37273|37258|37274.2|37259.2|37270.4|37255.4|0
1705530600000|2024-01-17 22:30:00|37270.4|37255.4|37273.4|37258.4|37273.4|37258.4|37270.3|37255.3|0
1705530900000|2024-01-17 22:35:00|37273.5|37258.5|37272.7|37257.7|37273.5|37258.5|37272.6|37257.6|0
1705531200000|2024-01-17 22:40:00|37270.9|37255.9|37272.5|37257.5|37272.7|37257.7|37270.5|37255.5|0
1705531500000|2024-01-17 22:45:00|37272.6|37257.6|37271|37256|37272.6|37257.6|37271|37256|0
1705531800000|2024-01-17 22:50:00|37270.8|37255.8|37271.4|37256.4|37271.4|37256.4|37270|37255|0
1705532100000|2024-01-17 22:55:00|37271|37256|37269.4|37254.4|37271|37256|37269.4|37254.4|0
1705532400000|2024-01-17 23:00:00|37255.8|37240.8|37253.8|37238.8|37264.8|37249.8|37252.3|37237.3|0
1705532700000|2024-01-17 23:05:00|37253.3|37238.3|37248.3|37233.3|37257.8|37242.8|37246.3|37231.3|0
1705533000000|2024-01-17 23:10:00|37248.8|37233.8|37259.8|37244.8|37259.8|37244.8|37248.3|37233.3|0
1705533300000|2024-01-17 23:15:00|37260.3|37245.3|37272.8|37257.8|37275.3|37260.3|37259.8|37244.8|0
1705533600000|2024-01-17 23:20:00|37273.3|37258.3|37274.3|37259.3|37278.3|37263.3|37271.8|37256.8|0
1705533900000|2024-01-17 23:25:00|37273.8|37258.8|37276.8|37261.8|37278.3|37263.3|37273.3|37258.3|0
1705534200000|2024-01-17 23:30:00|37277.3|37262.3|37274.3|37259.3|37278.3|37263.3|37271.8|37256.8|0
1705534500000|2024-01-17 23:35:00|37274.8|37259.8|37276.8|37261.8|37277.3|37262.3|37272.8|37257.8|0
1705534800000|2024-01-17 23:40:00|37276.3|37261.3|37279.8|37264.8|37279.8|37264.8|37274.3|37259.3|0
1705535100000|2024-01-17 23:45:00|37279.3|37264.3|37275.3|37260.3|37279.8|37264.8|37274.3|37259.3|0
1705535400000|2024-01-17 23:50:00|37275.8|37260.8|37273.8|37258.8|37276.3|37261.3|37273.3|37258.3|0
1705535700000|2024-01-17 23:55:00|37274.3|37259.3|37273.8|37258.8|37275.8|37260.8|37270.8|37255.8|0
1705536000000|2024-01-18 00:00:00|37274.3|37259.3|37269.3|37254.3|37274.3|37259.3|37265.3|37250.3|0
1705536300000|2024-01-18 00:05:00|37268.8|37253.8|37264.8|37249.8|37269.8|37254.8|37258.8|37243.8|0
1705536600000|2024-01-18 00:10:00|37265.8|37250.8|37274.8|37259.8|37274.8|37259.8|37264.8|37249.8|0
1705536900000|2024-01-18 00:15:00|37275.3|37260.3|37271.8|37256.8|37279.8|37264.8|37270.8|37255.8|0
1705537200000|2024-01-18 00:20:00|37271.3|37256.3|37266.3|37251.3|37273.3|37258.3|37263.8|37248.8|0
1705537500000|2024-01-18 00:25:00|37265.8|37250.8|37261.3|37246.3|37266.3|37251.3|37259.3|37244.3|0
1705537800000|2024-01-18 00:30:00|37262.3|37247.3|37265.3|37250.3|37271.3|37256.3|37261.3|37246.3|0
1705538100000|2024-01-18 00:35:00|37265.8|37250.8|37264.8|37249.8|37268.3|37253.3|37262.3|37247.3|0
1705538400000|2024-01-18 00:40:00|37265.3|37250.3|37270.3|37255.3|37275.3|37260.3|37265.3|37250.3|0
1705538700000|2024-01-18 00:45:00|37270.8|37255.8|37278.8|37263.8|37280.3|37265.3|37270.8|37255.8|0
1705539000000|2024-01-18 00:50:00|37278.3|37263.3|37275.3|37260.3|37280.3|37265.3|37272.8|37257.8|0
1705539300000|2024-01-18 00:55:00|37274.3|37259.3|37284.3|37269.3|37284.3|37269.3|37273.8|37258.8|0
1705539600000|2024-01-18 01:00:00|37282.3|37267.3|37274.3|37259.3|37282.3|37267.3|37270.8|37255.8|0
1705539900000|2024-01-18 01:05:00|37274.8|37259.8|37280.3|37265.3|37282.8|37267.8|37274.3|37259.3|0
1705540200000|2024-01-18 01:10:00|37279.8|37264.8|37276.8|37261.8|37281.3|37266.3|37276.3|37261.3|0
1705540500000|2024-01-18 01:15:00|37276.3|37261.3|37269.8|37254.8|37277.3|37262.3|37269.3|37254.3|0
1705540800000|2024-01-18 01:20:00|37270.8|37255.8|37267.8|37252.8|37271.3|37256.3|37265.3|37250.3|0
1705541100000|2024-01-18 01:25:00|37268.3|37253.3|37272.3|37257.3|37272.3|37257.3|37265.8|37250.8|0
1705541400000|2024-01-18 01:30:00|37271.8|37256.8|37262.8|37247.8|37272.8|37257.8|37258.8|37243.8|0
1705541700000|2024-01-18 01:35:00|37262.3|37247.3|37258.3|37243.3|37265.8|37250.8|37256.3|37241.3|0
1705542000000|2024-01-18 01:40:00|37258.8|37243.8|37256.8|37241.8|37260.8|37245.8|37254.8|37239.8|0
1705542300000|2024-01-18 01:45:00|37256.3|37241.3|37256.3|37241.3|37260.3|37245.3|37249.8|37234.8|0
1705542600000|2024-01-18 01:50:00|37255.8|37240.8|37265.3|37250.3|37265.8|37250.8|37255.3|37240.3|0
1705542900000|2024-01-18 01:55:00|37264.8|37249.8|37271.3|37256.3|37273.3|37258.3|37264.3|37249.3|0
1705543200000|2024-01-18 02:00:00|37270.8|37255.8|37273|37258|37273|37258|37267.3|37252.3|0
1705543500000|2024-01-18 02:05:00|37272.5|37257.5|37280.1|37265.1|37280.6|37265.6|37269.5|37254.5|0
1705543800000|2024-01-18 02:10:00|37280.6|37265.6|37284.1|37269.1|37284.6|37269.6|37279.6|37264.6|0
1705544100000|2024-01-18 02:15:00|37284.6|37269.6|37286.6|37271.6|37288.6|37273.6|37284.1|37269.1|0
1705544400000|2024-01-18 02:20:00|37287.6|37272.6|37280.6|37265.6|37287.6|37272.6|37280.6|37265.6|0
1705544700000|2024-01-18 02:25:00|37281.1|37266.1|37282.6|37267.6|37284.1|37269.1|37278.6|37263.6|0
1705545000000|2024-01-18 02:30:00|37281.6|37266.6|37281.1|37266.1|37284.1|37269.1|37279.1|37264.1|0
1705545300000|2024-01-18 02:35:00|37280.6|37265.6|37279.1|37264.1|37283.1|37268.1|37278.6|37263.6|0
1705545600000|2024-01-18 02:40:00|37279.6|37264.6|37275.6|37260.6|37280.6|37265.6|37274.6|37259.6|0
1705545900000|2024-01-18 02:45:00|37274.6|37259.6|37277.1|37262.1|37277.6|37262.6|37272.6|37257.6|0
1705546200000|2024-01-18 02:50:00|37277.6|37262.6|37275.1|37260.1|37277.6|37262.6|37274.6|37259.6|0
1705546500000|2024-01-18 02:55:00|37274.6|37259.6|37266.6|37251.6|37275.6|37260.6|37262.6|37247.6|0
1705546800000|2024-01-18 03:00:00|37267.1|37252.1|37272.6|37257.6|37274.1|37259.1|37266.6|37251.6|0
1705547100000|2024-01-18 03:05:00|37273.1|37258.1|37261.6|37246.6|37273.1|37258.1|37261.6|37246.6|0
1705547400000|2024-01-18 03:10:00|37262.1|37247.1|37267.1|37252.1|37267.1|37252.1|37261.6|37246.6|0
1705547700000|2024-01-18 03:15:00|37266.6|37251.6|37272.6|37257.6|37277.1|37262.1|37266.1|37251.1|0
1705548000000|2024-01-18 03:20:00|37273.1|37258.1|37274.1|37259.1|37279.1|37264.1|37272.1|37257.1|0
1705548300000|2024-01-18 03:25:00|37273.6|37258.6|37272.6|37257.6|37276.6|37261.6|37272.1|37257.1|0
1705548600000|2024-01-18 03:30:00|37272.1|37257.1|37272.1|37257.1|37276.6|37261.6|37272.1|37257.1|0
1705548900000|2024-01-18 03:35:00|37271.6|37256.6|37276.6|37261.6|37278.1|37263.1|37271.1|37256.1|0
1705549200000|2024-01-18 03:40:00|37276.1|37261.1|37273.1|37258.1|37279.1|37264.1|37273.1|37258.1|0
1705549500000|2024-01-18 03:45:00|37273.6|37258.6|37271.1|37256.1|37275.1|37260.1|37270.6|37255.6|0
1705549800000|2024-01-18 03:50:00|37271.6|37256.6|37259.1|37244.1|37272.6|37257.6|37256.1|37241.1|0
1705550100000|2024-01-18 03:55:00|37259.6|37244.6|37253.6|37238.6|37259.6|37244.6|37251.6|37236.6|0
1705550400000|2024-01-18 04:00:00|37254.1|37239.1|37252.6|37237.6|37257.6|37242.6|37250.6|37235.6|0
1705550700000|2024-01-18 04:05:00|37253.1|37238.1|37248.1|37233.1|37257.6|37242.6|37247.6|37232.6|0
1705551000000|2024-01-18 04:10:00|37248.6|37233.6|37246.6|37231.6|37252.1|37237.1|37245.1|37230.1|0
1705551300000|2024-01-18 04:15:00|37246.1|37231.1|37249.6|37234.6|37250.1|37235.1|37243.1|37228.1|0
1705551600000|2024-01-18 04:20:00|37250.1|37235.1|37247.1|37232.1|37250.1|37235.1|37244.1|37229.1|0
1705551900000|2024-01-18 04:25:00|37246.6|37231.6|37247.1|37232.1|37249.6|37234.6|37245.6|37230.6|0
1705552200000|2024-01-18 04:30:00|37246.6|37231.6|37247.6|37232.6|37249.6|37234.6|37246.1|37231.1|0
1705552500000|2024-01-18 04:35:00|37247.1|37232.1|37243.6|37228.6|37249.1|37234.1|37241.6|37226.6|0
1705552800000|2024-01-18 04:40:00|37243.1|37228.1|37232.1|37217.1|37243.6|37228.6|37231.6|37216.6|0
1705553100000|2024-01-18 04:45:00|37231.1|37216.1|37236.6|37221.6|37238.1|37223.1|37231.1|37216.1|0
1705553400000|2024-01-18 04:50:00|37236.1|37221.1|37242.1|37227.1|37243.6|37228.6|37235.6|37220.6|0
1705553700000|2024-01-18 04:55:00|37242.6|37227.6|37245.6|37230.6|37245.6|37230.6|37241.6|37226.6|0
1705554000000|2024-01-18 05:00:00|37245.1|37230.1|37246.1|37231.1|37251.6|37236.6|37244.6|37229.6|0
1705554300000|2024-01-18 05:05:00|37245.6|37230.6|37244.6|37229.6|37248.1|37233.1|37241.1|37226.1|0
1705554600000|2024-01-18 05:10:00|37245.1|37230.1|37248.1|37233.1|37248.6|37233.6|37244.1|37229.1|0
1705554900000|2024-01-18 05:15:00|37247.6|37232.6|37249.1|37234.1|37250.1|37235.1|37245.6|37230.6|0
1705555200000|2024-01-18 05:20:00|37248.6|37233.6|37249.6|37234.6|37251.6|37236.6|37245.6|37230.6|0
1705555500000|2024-01-18 05:25:00|37249.1|37234.1|37250.1|37235.1|37250.6|37235.6|37244.1|37229.1|0
1705555800000|2024-01-18 05:30:00|37249.6|37234.6|37242.6|37227.6|37249.6|37234.6|37238.1|37223.1|0
1705556100000|2024-01-18 05:35:00|37242.1|37227.1|37254.6|37239.6|37255.6|37240.6|37242.1|37227.1|0
1705556400000|2024-01-18 05:40:00|37255.1|37240.1|37254.6|37239.6|37256.1|37241.1|37252.6|37237.6|0
1705556700000|2024-01-18 05:45:00|37255.1|37240.1|37249.6|37234.6|37255.6|37240.6|37248.1|37233.1|0
1705557000000|2024-01-18 05:50:00|37249.1|37234.1|37254.6|37239.6|37254.6|37239.6|37247.6|37232.6|0
1705557300000|2024-01-18 05:55:00|37255.1|37240.1|37260.1|37245.1|37264.6|37249.6|37254.6|37239.6|0
1705557600000|2024-01-18 06:00:00|37259.6|37244.6|37265.6|37250.6|37266.1|37251.1|37257.6|37242.6|0
1705557900000|2024-01-18 06:05:00|37266.1|37251.1|37273.6|37258.6|37274.6|37259.6|37262.1|37247.1|0
1705558200000|2024-01-18 06:10:00|37273.1|37258.1|37275.1|37260.1|37276.6|37261.6|37269.6|37254.6|0
1705558500000|2024-01-18 06:15:00|37275.6|37260.6|37273.6|37258.6|37277.6|37262.6|37273.6|37258.6|0
1705558800000|2024-01-18 06:20:00|37274.1|37259.1|37274.6|37259.6|37277.1|37262.1|37270.6|37255.6|0
1705559100000|2024-01-18 06:25:00|37275.1|37260.1|37272.6|37257.6|37279.6|37264.6|37268.6|37253.6|0
1705559400000|2024-01-18 06:30:00|37271.6|37256.6|37273.6|37258.6|37273.6|37258.6|37260.1|37245.1|0
1705559700000|2024-01-18 06:35:00|37272.6|37257.6|37275.1|37260.1|37278.1|37263.1|37271.1|37256.1|0
1705560000000|2024-01-18 06:40:00|37274.6|37259.6|37273.1|37258.1|37277.6|37262.6|37270.1|37255.1|0
1705560300000|2024-01-18 06:45:00|37272.6|37257.6|37275.6|37260.6|37277.1|37262.1|37271.1|37256.1|0
1705560600000|2024-01-18 06:50:00|37275.1|37260.1|37277.6|37262.6|37277.6|37262.6|37272.6|37257.6|0
1705560900000|2024-01-18 06:55:00|37277.1|37262.1|37272.6|37257.6|37277.6|37262.6|37270.6|37255.6|0
1705561200000|2024-01-18 07:00:00|37271.6|37256.6|37281.6|37266.6|37281.6|37266.6|37269.6|37254.6|0
1705561500000|2024-01-18 07:05:00|37280.1|37265.1|37278.1|37263.1|37280.6|37265.6|37274.6|37259.6|0
1705561800000|2024-01-18 07:10:00|37278.6|37263.6|37267.6|37252.6|37280.1|37265.1|37266.6|37251.6|0
1705562100000|2024-01-18 07:15:00|37267.1|37252.1|37271.6|37256.6|37273.6|37258.6|37265.6|37250.6|0
1705562400000|2024-01-18 07:20:00|37272.1|37257.1|37280.1|37265.1|37282.6|37267.6|37271.6|37256.6|0
1705562700000|2024-01-18 07:25:00|37280.6|37265.6|37271.6|37256.6|37280.6|37265.6|37268.6|37253.6|0
1705563000000|2024-01-18 07:30:00|37269.1|37254.1|37264.1|37249.1|37272.1|37257.1|37262.6|37247.6|0
1705563300000|2024-01-18 07:35:00|37264.6|37249.6|37251.6|37236.6|37264.6|37249.6|37251.1|37236.1|0
1705563600000|2024-01-18 07:40:00|37251.1|37236.1|37250.6|37235.6|37254.6|37239.6|37249.6|37234.6|0
1705563900000|2024-01-18 07:45:00|37251.1|37236.1|37271.1|37256.1|37272.1|37257.1|37249.6|37234.6|0
1705564200000|2024-01-18 07:50:00|37272.1|37257.1|37271.1|37256.1|37277.1|37262.1|37269.1|37254.1|0
1705564500000|2024-01-18 07:55:00|37270.1|37255.1|37269.6|37254.6|37279.6|37264.6|37269.6|37254.6|0
1705564800000|2024-01-18 08:00:00|37268.6|37253.6|37276.6|37261.6|37277.1|37262.1|37265.6|37250.6|0
1705565100000|2024-01-18 08:05:00|37277.1|37262.1|37264.6|37249.6|37277.6|37262.6|37264.6|37249.6|0
1705565400000|2024-01-18 08:10:00|37262.6|37247.6|37268.6|37253.6|37274.1|37259.1|37259.6|37244.6|0
1705565700000|2024-01-18 08:15:00|37270.1|37255.1|37276.6|37261.6|37281.1|37266.1|37263.6|37248.6|0
1705566000000|2024-01-18 08:20:00|37277.6|37262.6|37273.1|37258.1|37280.6|37265.6|37265.6|37250.6|0
1705566300000|2024-01-18 08:25:00|37274.1|37259.1|37284.1|37269.1|37286.1|37271.1|37269.6|37254.6|0
1705566600000|2024-01-18 08:30:00|37283.1|37268.1|37265.6|37250.6|37286.1|37271.1|37260.1|37245.1|0
1705566900000|2024-01-18 08:35:00|37266.6|37251.6|37257.1|37242.1|37274.6|37259.6|37253.1|37238.1|0
1705567200000|2024-01-18 08:40:00|37256.1|37241.1|37270.1|37255.1|37273.1|37258.1|37253.6|37238.6|0
1705567500000|2024-01-18 08:45:00|37271.6|37256.6|37273.1|37258.1|37279.1|37264.1|37271.1|37256.1|0
1705567800000|2024-01-18 08:50:00|37274.1|37259.1|37271.1|37256.1|37279.1|37264.1|37268.1|37253.1|0
1705568100000|2024-01-18 08:55:00|37270.1|37255.1|37275.6|37260.6|37278.6|37263.6|37269.1|37254.1|0
1705568400000|2024-01-18 09:00:00|37276.1|37261.1|37274.1|37259.1|37281.6|37266.6|37264.6|37249.6|0
1705568700000|2024-01-18 09:05:00|37273.6|37258.6|37267.1|37252.1|37274.6|37259.6|37259.6|37244.6|0
1705569000000|2024-01-18 09:10:00|37267.6|37252.6|37271.6|37256.6|37279.1|37264.1|37263.1|37248.1|0
1705569300000|2024-01-18 09:15:00|37272.6|37257.6|37258.6|37243.6|37275.6|37260.6|37257.1|37242.1|0
1705569600000|2024-01-18 09:20:00|37259.1|37244.1|37271.1|37256.1|37271.1|37256.1|37258.1|37243.1|0
1705569900000|2024-01-18 09:25:00|37271.6|37256.6|37275.1|37260.1|37282.6|37267.6|37270.1|37255.1|0
1705570200000|2024-01-18 09:30:00|37274.6|37259.6|37273.1|37258.1|37288.6|37273.6|37270.1|37255.1|0
1705570500000|2024-01-18 09:35:00|37272.6|37257.6|37277.1|37262.1|37283.1|37268.1|37269.6|37254.6|0
1705570800000|2024-01-18 09:40:00|37277.6|37262.6|37266.1|37251.1|37288.1|37273.1|37262.6|37247.6|0
1705571100000|2024-01-18 09:45:00|37266.6|37251.6|37267.1|37252.1|37268.1|37253.1|37261.1|37246.1|0
1705571400000|2024-01-18 09:50:00|37267.6|37252.6|37275.6|37260.6|37280.1|37265.1|37267.1|37252.1|0
1705571700000|2024-01-18 09:55:00|37275.1|37260.1|37269.1|37254.1|37276.6|37261.6|37266.6|37251.6|0
1705572000000|2024-01-18 10:00:00|37268.1|37253.1|37268.6|37253.6|37271.1|37256.1|37265.1|37250.1|0
1705572300000|2024-01-18 10:05:00|37269.1|37254.1|37264.1|37249.1|37271.1|37256.1|37263.6|37248.6|0
1705572600000|2024-01-18 10:10:00|37263.6|37248.6|37254.1|37239.1|37264.6|37249.6|37244.6|37229.6|0
1705572900000|2024-01-18 10:15:00|37255.1|37240.1|37267.1|37252.1|37267.1|37252.1|37254.6|37239.6|0
1705573200000|2024-01-18 10:20:00|37266.6|37251.6|37262.6|37247.6|37275.1|37260.1|37259.6|37244.6|0
1705573500000|2024-01-18 10:25:00|37263.1|37248.1|37268.1|37253.1|37269.1|37254.1|37261.1|37246.1|0
1705573800000|2024-01-18 10:30:00|37268.6|37253.6|37271.6|37256.6|37275.1|37260.1|37266.1|37251.1|0
1705574100000|2024-01-18 10:35:00|37272.1|37257.1|37276.6|37261.6|37279.1|37264.1|37267.6|37252.6|0
1705574400000|2024-01-18 10:40:00|37277.1|37262.1|37281.1|37266.1|37281.6|37266.6|37275.1|37260.1|0
1705574700000|2024-01-18 10:45:00|37281.6|37266.6|37276.1|37261.1|37281.6|37266.6|37273.6|37258.6|0
1705575000000|2024-01-18 10:50:00|37276.6|37261.6|37305.1|37290.1|37305.1|37290.1|37276.1|37261.1|0
1705575300000|2024-01-18 10:55:00|37304.6|37289.6|37318.6|37303.6|37319.6|37304.6|37302.6|37287.6|0
1705575600000|2024-01-18 11:00:00|37317.6|37302.6|37324.1|37309.1|37324.6|37309.6|37315.6|37300.6|0
1705575900000|2024-01-18 11:05:00|37323.6|37308.6|37319.1|37304.1|37323.6|37308.6|37315.6|37300.6|0
1705576200000|2024-01-18 11:10:00|37319.6|37304.6|37337.6|37322.6|37343.6|37328.6|37319.1|37304.1|0
1705576500000|2024-01-18 11:15:00|37337.1|37322.1|37335.1|37320.1|37337.6|37322.6|37327.6|37312.6|0
1705576800000|2024-01-18 11:20:00|37335.6|37320.6|37336.1|37321.1|37341.6|37326.6|37332.1|37317.1|0
1705577100000|2024-01-18 11:25:00|37335.6|37320.6|37336.6|37321.6|37341.1|37326.1|37327.1|37312.1|0
1705577400000|2024-01-18 11:30:00|37335.6|37320.6|37327.6|37312.6|37342.6|37327.6|37324.6|37309.6|0
1705577700000|2024-01-18 11:35:00|37328.1|37313.1|37314.1|37299.1|37336.6|37321.6|37313.6|37298.6|0
1705578000000|2024-01-18 11:40:00|37313.6|37298.6|37288.6|37273.6|37317.1|37302.1|37269.6|37254.6|0
1705578300000|2024-01-18 11:45:00|37286.1|37271.1|37263.6|37248.6|37289.6|37274.6|37262.1|37247.1|0
1705578600000|2024-01-18 11:50:00|37264.1|37249.1|37262.6|37247.6|37270.6|37255.6|37255.6|37240.6|0
1705578900000|2024-01-18 11:55:00|37263.6|37248.6|37248.6|37233.6|37267.1|37252.1|37246.6|37231.6|0
1705579200000|2024-01-18 12:00:00|37251.1|37236.1|37264.1|37249.1|37268.1|37253.1|37249.6|37234.6|0
1705579500000|2024-01-18 12:05:00|37263.6|37248.6|37274.1|37259.1|37283.6|37268.6|37263.6|37248.6|0
1705579800000|2024-01-18 12:10:00|37275.1|37260.1|37272.6|37257.6|37284.6|37269.6|37272.6|37257.6|0
1705580100000|2024-01-18 12:15:00|37271.6|37256.6|37273.6|37258.6|37275.1|37260.1|37264.6|37249.6|0
1705580400000|2024-01-18 12:20:00|37274.1|37259.1|37269.6|37254.6|37285.6|37270.6|37267.1|37252.1|0
1705580700000|2024-01-18 12:25:00|37271.1|37256.1|37264.6|37249.6|37274.6|37259.6|37263.6|37248.6|0
1705581000000|2024-01-18 12:30:00|37263.6|37248.6|37255.1|37240.1|37268.1|37253.1|37247.1|37232.1|0
1705581300000|2024-01-18 12:35:00|37254.6|37239.6|37262.6|37247.6|37267.6|37252.6|37254.6|37239.6|0
1705581600000|2024-01-18 12:40:00|37263.1|37248.1|37239.1|37224.1|37265.6|37250.6|37236.1|37221.1|0
1705581900000|2024-01-18 12:45:00|37239.6|37224.6|37209.1|37194.1|37241.1|37226.1|37197.6|37182.6|0
1705582200000|2024-01-18 12:50:00|37208.1|37193.1|37216.1|37201.1|37226.1|37211.1|37207.1|37192.1|0
1705582500000|2024-01-18 12:55:00|37215.6|37200.6|37214.1|37199.1|37215.6|37200.6|37204.1|37189.1|0
1705582800000|2024-01-18 13:00:00|37216.1|37201.1|37212.1|37197.1|37220.1|37205.1|37197.6|37182.6|0
1705583100000|2024-01-18 13:05:00|37212.6|37197.6|37219.6|37204.6|37221.1|37206.1|37208.6|37193.6|0
1705583400000|2024-01-18 13:10:00|37221.1|37206.1|37228.6|37213.6|37235.1|37220.1|37216.6|37201.6|0
1705583700000|2024-01-18 13:15:00|37229.1|37214.1|37252.6|37237.6|37252.6|37237.6|37229.1|37214.1|0
1705584000000|2024-01-18 13:20:00|37253.1|37238.1|37246.1|37231.1|37256.1|37241.1|37246.1|37231.1|0
1705584300000|2024-01-18 13:25:00|37246.6|37231.6|37239.6|37224.6|37246.6|37231.6|37228.1|37213.1|0
1705584600000|2024-01-18 13:30:00|37221.6|37206.6|37224.6|37209.6|37234.1|37219.1|37211.1|37196.1|0
1705584900000|2024-01-18 13:35:00|37222.6|37207.6|37223.6|37208.6|37258.1|37243.1|37222.6|37207.6|0
1705585200000|2024-01-18 13:40:00|37224.1|37209.1|37195.6|37180.6|37226.1|37211.1|37190.6|37175.6|0
1705585500000|2024-01-18 13:45:00|37196.1|37181.1|37213.1|37198.1|37213.1|37198.1|37192.6|37177.6|0
1705585800000|2024-01-18 13:50:00|37212.1|37197.1|37217.6|37202.6|37223.1|37208.1|37203.1|37188.1|0
1705586100000|2024-01-18 13:55:00|37217.1|37202.1|37194.1|37179.1|37217.1|37202.1|37191.6|37176.6|0
1705586400000|2024-01-18 14:00:00|37199.1|37184.1|37202.6|37187.6|37209.1|37194.1|37193.1|37178.1|0
1705586700000|2024-01-18 14:05:00|37203.1|37188.1|37207.1|37192.1|37216.6|37201.6|37202.1|37187.1|0
1705587000000|2024-01-18 14:10:00|37206.6|37191.6|37239.6|37224.6|37243.1|37228.1|37204.6|37189.6|0
1705587300000|2024-01-18 14:15:00|37239.1|37224.1|37239.1|37224.1|37251.6|37236.6|37235.6|37220.6|0
1705587600000|2024-01-18 14:20:00|37238.1|37223.1|37217.1|37202.1|37242.6|37227.6|37211.6|37196.6|0
1705587900000|2024-01-18 14:25:00|37220.1|37205.1|37225.6|37210.6|37227.1|37212.1|37189.6|37174.6|0
1705588200000|2024-01-18 14:30:00|37220.1|37205.1|37218.1|37203.1|37224.6|37209.6|37146.6|37131.6|0
1705588500000|2024-01-18 14:35:00|37216.1|37201.1|37189.6|37174.6|37223.6|37208.6|37165.6|37150.6|0
1705588800000|2024-01-18 14:40:00|37191.6|37176.6|37150.1|37135.1|37201.6|37186.6|37138.1|37123.1|0
1705589100000|2024-01-18 14:45:00|37142.6|37127.6|37166.6|37151.6|37175.6|37160.6|37133.1|37118.1|0
1705589400000|2024-01-18 14:50:00|37167.1|37152.1|37163.2|37148.2|37170.6|37155.6|37146.2|37131.2|0
1705589700000|2024-01-18 14:55:00|37163.7|37148.7|37193.2|37178.2|37195.7|37180.7|37155.2|37140.2|0
1705590000000|2024-01-18 15:00:00|37192.2|37177.2|37205.7|37190.7|37212.7|37197.7|37186.7|37171.7|0
1705590300000|2024-01-18 15:05:00|37208.7|37193.7|37198.7|37183.7|37230.7|37215.7|37194.7|37179.7|0
1705590600000|2024-01-18 15:10:00|37199.2|37184.2|37243.2|37228.2|37246.7|37231.7|37195.2|37180.2|0
1705590900000|2024-01-18 15:15:00|37239.7|37224.7|37222.7|37207.7|37256.2|37241.2|37220.7|37205.7|0
1705591200000|2024-01-18 15:20:00|37224.7|37209.7|37226.7|37211.7|37229.7|37214.7|37198.7|37183.7|0
1705591500000|2024-01-18 15:25:00|37226.2|37211.2|37228.7|37213.7|37253.2|37238.2|37223.2|37208.2|0
1705591800000|2024-01-18 15:30:00|37232.7|37217.7|37238.2|37223.2|37247.7|37232.7|37213.7|37198.7|0
1705592100000|2024-01-18 15:35:00|37239.2|37224.2|37275.2|37260.2|37298.7|37283.7|37234.7|37219.7|0
1705592400000|2024-01-18 15:40:00|37277.7|37262.7|37277.7|37262.7|37287.7|37272.7|37260.2|37245.2|0
1705592700000|2024-01-18 15:45:00|37278.2|37263.2|37281.9|37266.9|37281.9|37266.9|37252.8|37237.8|0
1705593000000|2024-01-18 15:50:00|37281.4|37266.4|37239.4|37224.4|37288.4|37273.4|37236.9|37221.9|0
1705593300000|2024-01-18 15:55:00|37238.9|37223.9|37221.9|37206.9|37250.9|37235.9|37210.9|37195.9|0
1705593600000|2024-01-18 16:00:00|37225.4|37210.4|37200.7|37185.7|37225.4|37210.4|37189.9|37174.9|0
1705593900000|2024-01-18 16:05:00|37202.2|37187.2|37218.7|37203.7|37226.2|37211.2|37199.7|37184.7|0
1705594200000|2024-01-18 16:10:00|37219.7|37204.7|37244.2|37229.2|37247.7|37232.7|37219.2|37204.2|0
1705594500000|2024-01-18 16:15:00|37244.7|37229.7|37257.7|37242.7|37276.7|37261.7|37240.2|37225.2|0
1705594800000|2024-01-18 16:20:00|37258.2|37243.2|37261.7|37246.7|37272.7|37257.7|37251.7|37236.7|0
1705595100000|2024-01-18 16:25:00|37262.2|37247.2|37256.7|37241.7|37271.7|37256.7|37252.7|37237.7|0
1705595400000|2024-01-18 16:30:00|37260.7|37245.7|37287.2|37272.2|37287.7|37272.7|37246.7|37231.7|0
1705595700000|2024-01-18 16:35:00|37288.7|37273.7|37295.2|37280.2|37304.7|37289.7|37287.7|37272.7|0
1705596000000|2024-01-18 16:40:00|37293.7|37278.7|37283.7|37268.7|37296.7|37281.7|37275.2|37260.2|0
1705596300000|2024-01-18 16:45:00|37283.2|37268.2|37239.7|37224.7|37289.7|37274.7|37239.7|37224.7|0
1705596600000|2024-01-18 16:50:00|37240.7|37225.7|37271.7|37256.7|37281.2|37266.2|37239.7|37224.7|0
1705596900000|2024-01-18 16:55:00|37271.2|37256.2|37253.7|37238.7|37274.2|37259.2|37251.2|37236.2|0
1705597200000|2024-01-18 17:00:00|37255.2|37240.2|37182.7|37167.7|37260.2|37245.2|37178.7|37163.7|0
1705597500000|2024-01-18 17:05:00|37180.7|37165.7|37194.7|37179.7|37197.7|37182.7|37177.7|37162.7|0
1705597800000|2024-01-18 17:10:00|37195.2|37180.2|37192.7|37177.7|37198.2|37183.2|37160.2|37145.2|0
1705598100000|2024-01-18 17:15:00|37192.2|37177.2|37194.7|37179.7|37220.2|37205.2|37181.7|37166.7|0
1705598400000|2024-01-18 17:20:00|37195.7|37180.7|37196.2|37181.2|37208.2|37193.2|37184.2|37169.2|0
1705598700000|2024-01-18 17:25:00|37197.7|37182.7|37206.2|37191.2|37210.2|37195.2|37192.7|37177.7|0
1705599000000|2024-01-18 17:30:00|37208.7|37193.7|37178.7|37163.7|37208.7|37193.7|37168.7|37153.7|0
1705599300000|2024-01-18 17:35:00|37178.2|37163.2|37199.7|37184.7|37200.2|37185.2|37165.2|37150.2|0
1705599600000|2024-01-18 17:40:00|37200.2|37185.2|37207.7|37192.7|37209.2|37194.2|37185.7|37170.7|0
1705599900000|2024-01-18 17:45:00|37207.2|37192.2|37224.7|37209.7|37230.7|37215.7|37206.2|37191.2|0
1705600200000|2024-01-18 17:50:00|37225.2|37210.2|37211.2|37196.2|37227.7|37212.7|37202.2|37187.2|0
1705600500000|2024-01-18 17:55:00|37210.7|37195.7|37198.2|37183.2|37214.7|37199.7|37190.7|37175.7|0
1705600800000|2024-01-18 18:00:00|37199.2|37184.2|37182.3|37167.3|37200.7|37185.7|37170.2|37155.2|0
1705601100000|2024-01-18 18:05:00|37180.3|37165.3|37191.3|37176.3|37197.8|37182.8|37163.3|37148.3|0
1705601400000|2024-01-18 18:10:00|37192.3|37177.3|37192.3|37177.3|37197.3|37182.3|37175.8|37160.8|0
1705601700000|2024-01-18 18:15:00|37191.8|37176.8|37196.3|37181.3|37214.8|37199.8|37187.8|37172.8|0
1705602000000|2024-01-18 18:20:00|37195.3|37180.3|37200.3|37185.3|37213.3|37198.3|37183.3|37168.3|0
1705602300000|2024-01-18 18:25:00|37195.3|37180.3|37203.3|37188.3|37218.3|37203.3|37188.8|37173.8|0
1705602600000|2024-01-18 18:30:00|37204.3|37189.3|37233.3|37218.3|37235.8|37220.8|37202.3|37187.3|0
1705602900000|2024-01-18 18:35:00|37233.8|37218.8|37273.8|37258.8|37276.3|37261.3|37233.8|37218.8|0
1705603200000|2024-01-18 18:40:00|37274.3|37259.3|37282.3|37267.3|37293.8|37278.8|37264.8|37249.8|0
1705603500000|2024-01-18 18:45:00|37283.8|37268.8|37288.3|37273.3|37293.8|37278.8|37270.3|37255.3|0
1705603800000|2024-01-18 18:50:00|37287.3|37272.3|37300.3|37285.3|37311.8|37296.8|37287.3|37272.3|0
1705604100000|2024-01-18 18:55:00|37301.3|37286.3|37292.8|37277.8|37310.8|37295.8|37291.8|37276.8|0
1705604400000|2024-01-18 19:00:00|37295.8|37280.8|37317.8|37302.8|37325.8|37310.8|37289.3|37274.3|0
1705604700000|2024-01-18 19:05:00|37318.3|37303.3|37322.8|37307.8|37330.8|37315.8|37315.8|37300.8|0
1705605000000|2024-01-18 19:10:00|37323.3|37308.3|37338.8|37323.8|37342.8|37327.8|37319.3|37304.3|0
1705605300000|2024-01-18 19:15:00|37337.8|37322.8|37354.8|37339.8|37365.3|37350.3|37337.8|37322.8|0
1705605600000|2024-01-18 19:20:00|37355.8|37340.8|37405.3|37390.3|37418.3|37403.3|37345.3|37330.3|0
1705605900000|2024-01-18 19:25:00|37407.8|37392.8|37416.9|37401.9|37418.4|37403.4|37400.4|37385.4|0
1705606200000|2024-01-18 19:30:00|37414.9|37399.9|37422|37407|37441.9|37426.9|37414.9|37399.9|0
1705606500000|2024-01-18 19:35:00|37420.5|37405.5|37420.5|37405.5|37440|37425|37420|37405|0
1705606800000|2024-01-18 19:40:00|37422|37407|37398|37383|37429.5|37414.5|37392|37377|0
1705607100000|2024-01-18 19:45:00|37399|37384|37396|37381|37406|37391|37368.5|37353.5|0
1705607400000|2024-01-18 19:50:00|37399|37384|37415|37400|37429|37414|37395.5|37380.5|0
1705607700000|2024-01-18 19:55:00|37415.5|37400.5|37416.5|37401.5|37422.5|37407.5|37404|37389|0
1705608000000|2024-01-18 20:00:00|37419.5|37404.5|37433.5|37418.5|37441|37426|37411.5|37396.5|0
1705608300000|2024-01-18 20:05:00|37434.5|37419.5|37461.5|37446.5|37465.5|37450.5|37424|37409|0
1705608600000|2024-01-18 20:10:00|37462|37447|37449.5|37434.5|37467.5|37452.5|37447|37432|0
1705608900000|2024-01-18 20:15:00|37452.5|37437.5|37450|37435|37468|37453|37448|37433|0
1705609200000|2024-01-18 20:20:00|37448|37433|37474|37459|37480.5|37465.5|37447.5|37432.5|0
1705609500000|2024-01-18 20:25:00|37477.5|37462.5|37489|37474|37489|37474|37473|37458|0
1705609800000|2024-01-18 20:30:00|37491|37476|37488|37473|37501|37486|37482|37467|0
1705610100000|2024-01-18 20:35:00|37489.5|37474.5|37463.5|37448.5|37489.5|37474.5|37463|37448|0
1705610400000|2024-01-18 20:40:00|37462|37447|37481.5|37466.5|37490.5|37475.5|37452.5|37437.5|0
1705610700000|2024-01-18 20:45:00|37483|37468|37490|37475|37493.5|37478.5|37475|37460|0
1705611000000|2024-01-18 20:50:00|37488|37473|37490|37475|37532.5|37517.5|37483|37468|0
1705611300000|2024-01-18 20:55:00|37489|37474|37481|37466|37499|37484|37466.5|37451.5|0
1705611600000|2024-01-18 21:00:00|37469.9|37454.9|37435.4|37420.4|37469.9|37454.9|37433.4|37418.4|0
1705611900000|2024-01-18 21:05:00|37434.4|37419.4|37442.9|37427.9|37443.4|37428.4|37431.9|37416.9|0
1705612200000|2024-01-18 21:10:00|37441.9|37426.9|37447.9|37432.9|37448.4|37433.4|37433.4|37418.4|0
1705612500000|2024-01-18 21:15:00|37449.9|37434.9|37462.4|37447.4|37462.9|37447.9|37448.9|37433.9|0
1705612800000|2024-01-18 21:20:00|37464.4|37449.4|37467.4|37452.4|37473.4|37458.4|37462.4|37447.4|0
1705613100000|2024-01-18 21:25:00|37468.4|37453.4|37473.9|37458.9|37473.9|37458.9|37466.9|37451.9|0
1705613400000|2024-01-18 21:30:00|37473.4|37458.4|37477.4|37462.4|37477.9|37462.9|37469.9|37454.9|0
1705613700000|2024-01-18 21:35:00|37476.9|37461.9|37476.9|37461.9|37480.4|37465.4|37474.4|37459.4|0
1705614000000|2024-01-18 21:40:00|37476.4|37461.4|37474.9|37459.9|37476.9|37461.9|37473.4|37458.4|0
1705614300000|2024-01-18 21:45:00|37474.4|37459.4|37473.9|37458.9|37478.4|37463.4|37469.9|37454.9|0
1705614600000|2024-01-18 21:50:00|37474.4|37459.4|37477.9|37462.9|37480.4|37465.4|37473.9|37458.9|0
1705614900000|2024-01-18 21:55:00|37478.4|37463.4|37469.7|37454.7|37479.9|37464.9|37465.9|37450.9|0
1705615200000|2024-01-18 22:00:00|37469.6|37454.6|37470.7|37455.7|37472.6|37457.6|37466.8|37451.8|0
1705615500000|2024-01-18 22:05:00|37471|37456|37470.6|37455.6|37471.4|37456.4|37470.6|37455.6|0
1705615800000|2024-01-18 22:10:00|37470.3|37455.3|37470.9|37455.9|37471.5|37456.5|37470.3|37455.3|0
1705618800000|2024-01-18 23:00:00|37476.5|37461.5|37459|37444|37476.5|37461.5|37454.5|37439.5|0
1705619100000|2024-01-18 23:05:00|37459.5|37444.5|37459|37444|37468|37453|37455|37440|0
1705619400000|2024-01-18 23:10:00|37458.5|37443.5|37466|37451|37471.5|37456.5|37455.5|37440.5|0
1705619700000|2024-01-18 23:15:00|37464.5|37449.5|37465|37450|37472.5|37457.5|37462.5|37447.5|0
1705620000000|2024-01-18 23:20:00|37465.5|37450.5|37467.5|37452.5|37470.5|37455.5|37465.5|37450.5|0
1705620300000|2024-01-18 23:25:00|37468|37453|37467.5|37452.5|37470.5|37455.5|37466.5|37451.5|0
1705620600000|2024-01-18 23:30:00|37468|37453|37468|37453|37470.5|37455.5|37460|37445|0
1705620900000|2024-01-18 23:35:00|37468.5|37453.5|37470.5|37455.5|37473.5|37458.5|37468|37453|0
1705621200000|2024-01-18 23:40:00|37471|37456|37469|37454|37472|37457|37466|37451|0
1705621500000|2024-01-18 23:45:00|37469.5|37454.5|37466.5|37451.5|37471|37456|37462|37447|0
1705621800000|2024-01-18 23:50:00|37467|37452|37476.5|37461.5|37480.5|37465.5|37467|37452|0
1705622100000|2024-01-18 23:55:00|37477|37462|37482.5|37467.5|37484.5|37469.5|37475.5|37460.5|0
1705622400000|2024-01-19 00:00:00|37481|37466|37477.5|37462.5|37484.5|37469.5|37476.5|37461.5|0
1705622700000|2024-01-19 00:05:00|37477|37462|37468|37453|37479|37464|37466.5|37451.5|0
1705623000000|2024-01-19 00:10:00|37467.5|37452.5|37463.5|37448.5|37468.5|37453.5|37460|37445|0
1705623300000|2024-01-19 00:15:00|37463|37448|37471.5|37456.5|37472.5|37457.5|37459.5|37444.5|0
1705623600000|2024-01-19 00:20:00|37472|37457|37474.5|37459.5|37478.5|37463.5|37471|37456|0
1705623900000|2024-01-19 00:25:00|37476.5|37461.5|37479.5|37464.5|37480|37465|37475.5|37460.5|0
1705624200000|2024-01-19 00:30:00|37480|37465|37476.5|37461.5|37480|37465|37473.5|37458.5|0
1705624500000|2024-01-19 00:35:00|37477|37462|37473|37458|37478|37463|37471.5|37456.5|0
1705624800000|2024-01-19 00:40:00|37473.5|37458.5|37467.5|37452.5|37474.5|37459.5|37467|37452|0
1705625100000|2024-01-19 00:45:00|37467|37452|37460|37445|37468|37453|37459|37444|0
1705625400000|2024-01-19 00:50:00|37461|37446|37462.5|37447.5|37462.5|37447.5|37458|37443|0
1705625700000|2024-01-19 00:55:00|37462|37447|37464|37449|37466|37451|37460|37445|0
1705626000000|2024-01-19 01:00:00|37464.5|37449.5|37470|37455|37471|37456|37464|37449|0
1705626300000|2024-01-19 01:05:00|37470.5|37455.5|37458|37443|37470.5|37455.5|37456.5|37441.5|0
1705626600000|2024-01-19 01:10:00|37458.5|37443.5|37457|37442|37463.5|37448.5|37456.5|37441.5|0
1705626900000|2024-01-19 01:15:00|37457.5|37442.5|37443.5|37428.5|37458.5|37443.5|37443.5|37428.5|0
1705627200000|2024-01-19 01:20:00|37444.5|37429.5|37430|37415|37444.5|37429.5|37429|37414|0
1705627500000|2024-01-19 01:25:00|37429|37414|37429|37414|37434|37419|37418|37403|0
1705627800000|2024-01-19 01:30:00|37429.5|37414.5|37438|37423|37438|37423|37424|37409|0
1705628100000|2024-01-19 01:35:00|37437.5|37422.5|37444.5|37429.5|37445.5|37430.5|37434.5|37419.5|0
1705628400000|2024-01-19 01:40:00|37444|37429|37442|37427|37447|37432|37441.5|37426.5|0
1705628700000|2024-01-19 01:45:00|37442.5|37427.5|37442|37427|37446|37431|37440|37425|0
1705629000000|2024-01-19 01:50:00|37442.5|37427.5|37451|37436|37453|37438|37441.5|37426.5|0
1705629300000|2024-01-19 01:55:00|37450.5|37435.5|37452.5|37437.5|37454|37439|37447.5|37432.5|0
1705629600000|2024-01-19 02:00:00|37452|37437|37450.5|37435.5|37454|37439|37449|37434|0
1705629900000|2024-01-19 02:05:00|37450|37435|37448|37433|37451.5|37436.5|37443|37428|0
1705630200000|2024-01-19 02:10:00|37448.5|37433.5|37450|37435|37451.5|37436.5|37442.5|37427.5|0
1705630500000|2024-01-19 02:15:00|37449.5|37434.5|37444|37429|37450|37435|37444|37429|0
1705630800000|2024-01-19 02:20:00|37444.5|37429.5|37447|37432|37448|37433|37441|37426|0
1705631100000|2024-01-19 02:25:00|37446.5|37431.5|37446|37431|37449.5|37434.5|37442|37427|0
1705631400000|2024-01-19 02:30:00|37445.5|37430.5|37446.5|37431.5|37449|37434|37443|37428|0
1705631700000|2024-01-19 02:35:00|37445.5|37430.5|37445.5|37430.5|37447.5|37432.5|37442|37427|0
1705632000000|2024-01-19 02:40:00|37445|37430|37442|37427|37445.5|37430.5|37441|37426|0
1705632300000|2024-01-19 02:45:00|37443|37428|37457|37442|37461.5|37446.5|37442.5|37427.5|0
1705632600000|2024-01-19 02:50:00|37457.5|37442.5|37452|37437|37459.5|37444.5|37449.5|37434.5|0
1705632900000|2024-01-19 02:55:00|37452.5|37437.5|37452.5|37437.5|37454.5|37439.5|37450|37435|0
1705633200000|2024-01-19 03:00:00|37451.5|37436.5|37457.5|37442.5|37459|37444|37450.5|37435.5|0
1705633500000|2024-01-19 03:05:00|37458|37443|37457|37442|37458.5|37443.5|37452.5|37437.5|0
1705633800000|2024-01-19 03:10:00|37456.5|37441.5|37456|37441|37458.5|37443.5|37456|37441|0
1705634100000|2024-01-19 03:15:00|37456.5|37441.5|37456|37441|37459|37444|37454.5|37439.5|0
1705634400000|2024-01-19 03:20:00|37455.5|37440.5|37450|37435|37455.5|37440.5|37450|37435|0
1705634700000|2024-01-19 03:25:00|37450.5|37435.5|37453.5|37438.5|37454|37439|37450|37435|0
1705635000000|2024-01-19 03:30:00|37454|37439|37452|37437|37454.5|37439.5|37447|37432|0
1705635300000|2024-01-19 03:35:00|37451|37436|37455|37440|37456|37441|37450.5|37435.5|0
1705635600000|2024-01-19 03:40:00|37455.5|37440.5|37452|37437|37455.5|37440.5|37449.5|37434.5|0
1705635900000|2024-01-19 03:45:00|37452.5|37437.5|37453.5|37438.5|37453.5|37438.5|37449|37434|0
1705636200000|2024-01-19 03:50:00|37454|37439|37454|37439|37454.5|37439.5|37451|37436|0
1705636500000|2024-01-19 03:55:00|37454.5|37439.5|37456|37441|37458.5|37443.5|37453|37438|0
1705636800000|2024-01-19 04:00:00|37456.5|37441.5|37454.5|37439.5|37458|37443|37452.5|37437.5|0
1705637100000|2024-01-19 04:05:00|37455|37440|37453.5|37438.5|37456.5|37441.5|37453|37438|0
1705637400000|2024-01-19 04:10:00|37453|37438|37450.5|37435.5|37453.5|37438.5|37450|37435|0
1705637700000|2024-01-19 04:15:00|37451|37436|37452.5|37437.5|37453|37438|37450|37435|0
1705638000000|2024-01-19 04:20:00|37453|37438|37453.5|37438.5|37455.5|37440.5|37450.5|37435.5|0
1705638300000|2024-01-19 04:25:00|37453|37438|37449.5|37434.5|37453.5|37438.5|37449|37434|0
1705638600000|2024-01-19 04:30:00|37450|37435|37447.5|37432.5|37451|37436|37446|37431|0
1705638900000|2024-01-19 04:35:00|37447|37432|37449.5|37434.5|37449.5|37434.5|37447|37432|0
1705639200000|2024-01-19 04:40:00|37450|37435|37451|37436|37451.5|37436.5|37448.5|37433.5|0
1705639500000|2024-01-19 04:45:00|37450.5|37435.5|37449|37434|37451.5|37436.5|37448|37433|0
1705639800000|2024-01-19 04:50:00|37448.5|37433.5|37446|37431|37449.5|37434.5|37445|37430|0
1705640100000|2024-01-19 04:55:00|37445.5|37430.5|37446|37431|37446.5|37431.5|37445|37430|0
1705640400000|2024-01-19 05:00:00|37445.5|37430.5|37452.5|37437.5|37454.5|37439.5|37445.5|37430.5|0
1705640700000|2024-01-19 05:05:00|37452|37437|37450|37435|37452.5|37437.5|37445.5|37430.5|0
1705641000000|2024-01-19 05:10:00|37449.5|37434.5|37451.5|37436.5|37452|37437|37447|37432|0
1705641300000|2024-01-19 05:15:00|37452|37437|37448|37433|37453|37438|37448|37433|0
1705641600000|2024-01-19 05:20:00|37448.5|37433.5|37450.5|37435.5|37451.5|37436.5|37447|37432|0
1705641900000|2024-01-19 05:25:00|37450|37435|37450.5|37435.5|37451|37436|37448|37433|0
1705642200000|2024-01-19 05:30:00|37451|37436|37442.5|37427.5|37452|37437|37442.5|37427.5|0
1705642500000|2024-01-19 05:35:00|37441.5|37426.5|37436.5|37421.5|37444.5|37429.5|37434|37419|0
1705642800000|2024-01-19 05:40:00|37436|37421|37439|37424|37439.5|37424.5|37434.5|37419.5|0
1705643100000|2024-01-19 05:45:00|37440|37425|37434.5|37419.5|37440|37425|37434|37419|0
1705643400000|2024-01-19 05:50:00|37434|37419|37431|37416|37437|37422|37429.5|37414.5|0
1705643700000|2024-01-19 05:55:00|37430.5|37415.5|37429|37414|37432|37417|37427|37412|0
1705644000000|2024-01-19 06:00:00|37429.5|37414.5|37433.5|37418.5|37434|37419|37428|37413|0
1705644300000|2024-01-19 06:05:00|37433|37418|37438.5|37423.5|37441|37426|37430.5|37415.5|0
1705644600000|2024-01-19 06:10:00|37438|37423|37446.5|37431.5|37447|37432|37438|37423|0
1705644900000|2024-01-19 06:15:00|37447|37432|37445.5|37430.5|37447|37432|37443|37428|0
1705645200000|2024-01-19 06:20:00|37445|37430|37446|37431|37449.5|37434.5|37443|37428|0
1705645500000|2024-01-19 06:25:00|37445.5|37430.5|37446|37431|37448.5|37433.5|37442.5|37427.5|0
1705645800000|2024-01-19 06:30:00|37445.5|37430.5|37446.5|37431.5|37448|37433|37443|37428|0
1705646100000|2024-01-19 06:35:00|37447|37432|37451.5|37436.5|37453.5|37438.5|37446|37431|0
1705646400000|2024-01-19 06:40:00|37451|37436|37448|37433|37455.5|37440.5|37444|37429|0
1705646700000|2024-01-19 06:45:00|37448.5|37433.5|37451|37436|37451|37436|37448|37433|0
1705647000000|2024-01-19 06:50:00|37450.5|37435.5|37451.5|37436.5|37453|37438|37448|37433|0
1705647300000|2024-01-19 06:55:00|37450.5|37435.5|37449.5|37434.5|37453.5|37438.5|37448|37433|0
1705647600000|2024-01-19 07:00:00|37450|37435|37452.5|37437.5|37454.5|37439.5|37445|37430|0
1705647900000|2024-01-19 07:05:00|37452|37437|37455|37440|37458|37443|37446|37431|0
1705648200000|2024-01-19 07:10:00|37454.5|37439.5|37447|37432|37455|37440|37445|37430|0
1705648500000|2024-01-19 07:15:00|37446|37431|37489|37474|37493.5|37478.5|37446|37431|0
1705648800000|2024-01-19 07:20:00|37487.5|37472.5|37481|37466|37493|37478|37478|37463|0
1705649100000|2024-01-19 07:25:00|37480.5|37465.5|37484.5|37469.5|37484.5|37469.5|37475|37460|0
1705649400000|2024-01-19 07:30:00|37485|37470|37490|37475|37493.5|37478.5|37482|37467|0
1705649700000|2024-01-19 07:35:00|37489.5|37474.5|37500.5|37485.5|37501|37486|37489|37474|0
1705650000000|2024-01-19 07:40:00|37501|37486|37504.5|37489.5|37507|37492|37496.5|37481.5|0
1705650300000|2024-01-19 07:45:00|37503.5|37488.5|37505|37490|37505.5|37490.5|37495|37480|0
1705650600000|2024-01-19 07:50:00|37504.5|37489.5|37510.5|37495.5|37511.5|37496.5|37504|37489|0
1705650900000|2024-01-19 07:55:00|37510|37495|37494.5|37479.5|37510.5|37495.5|37494.5|37479.5|0
1705651200000|2024-01-19 08:00:00|37493|37478|37487.5|37472.5|37499.5|37484.5|37482|37467|0
1705651500000|2024-01-19 08:05:00|37488|37473|37487.5|37472.5|37497.5|37482.5|37484.5|37469.5|0
1705651800000|2024-01-19 08:10:00|37488.5|37473.5|37497|37482|37497|37482|37483.5|37468.5|0
1705652100000|2024-01-19 08:15:00|37496.5|37481.5|37493.5|37478.5|37503.5|37488.5|37485.5|37470.5|0
1705652400000|2024-01-19 08:20:00|37494|37479|37503|37488|37503|37488|37486.5|37471.5|0
1705652700000|2024-01-19 08:25:00|37503.5|37488.5|37492.5|37477.5|37503.5|37488.5|37492.5|37477.5|0
1705653000000|2024-01-19 08:30:00|37492|37477|37484.5|37469.5|37492|37477|37474|37459|0
1705653300000|2024-01-19 08:35:00|37484|37469|37485.5|37470.5|37487.5|37472.5|37474.5|37459.5|0
1705653600000|2024-01-19 08:40:00|37486|37471|37476.5|37461.5|37486.5|37471.5|37472.5|37457.5|0
1705653900000|2024-01-19 08:45:00|37476|37461|37488.5|37473.5|37489|37474|37474.5|37459.5|0
1705654200000|2024-01-19 08:50:00|37488|37473|37487.5|37472.5|37490.5|37475.5|37485.5|37470.5|0
1705654500000|2024-01-19 08:55:00|37488|37473|37507.5|37492.5|37510|37495|37485|37470|0
1705654800000|2024-01-19 09:00:00|37507|37492|37523|37508|37524.5|37509.5|37505|37490|0
1705655100000|2024-01-19 09:05:00|37522.5|37507.5|37526.5|37511.5|37526.5|37511.5|37514.5|37499.5|0
1705655400000|2024-01-19 09:10:00|37524.5|37509.5|37541.5|37526.5|37542|37527|37520|37505|0
1705655700000|2024-01-19 09:15:00|37542|37527|37547.5|37532.5|37551|37536|37538.5|37523.5|0
1705656000000|2024-01-19 09:20:00|37548|37533|37557.5|37542.5|37558.5|37543.5|37546.5|37531.5|0
1705656300000|2024-01-19 09:25:00|37558|37543|37558.5|37543.5|37564|37549|37554.5|37539.5|0
1705656600000|2024-01-19 09:30:00|37558|37543|37542.5|37527.5|37558|37543|37541|37526|0
1705656900000|2024-01-19 09:35:00|37542|37527|37533.5|37518.5|37543|37528|37529|37514|0
1705657200000|2024-01-19 09:40:00|37533|37518|37525|37510|37533|37518|37521.5|37506.5|0
1705657500000|2024-01-19 09:45:00|37523.5|37508.5|37526.5|37511.5|37529|37514|37519|37504|0
1705657800000|2024-01-19 09:50:00|37527|37512|37538.5|37523.5|37541|37526|37522|37507|0
1705658100000|2024-01-19 09:55:00|37540.5|37525.5|37556.5|37541.5|37556.5|37541.5|37540|37525|0
1705658400000|2024-01-19 10:00:00|37555.5|37540.5|37551.5|37536.5|37555.5|37540.5|37545|37530|0
1705658700000|2024-01-19 10:05:00|37550|37535|37555.5|37540.5|37559.5|37544.5|37549.5|37534.5|0
1705659000000|2024-01-19 10:10:00|37556.5|37541.5|37551|37536|37558.5|37543.5|37548.5|37533.5|0
1705659300000|2024-01-19 10:15:00|37550.5|37535.5|37541.5|37526.5|37551.5|37536.5|37533|37518|0
1705659600000|2024-01-19 10:20:00|37542|37527|37541.5|37526.5|37546.5|37531.5|37538.5|37523.5|0
1705659900000|2024-01-19 10:25:00|37541|37526|37535.5|37520.5|37541|37526|37529.5|37514.5|0
1705660200000|2024-01-19 10:30:00|37535|37520|37531|37516|37538|37523|37525.5|37510.5|0
1705660500000|2024-01-19 10:35:00|37531.5|37516.5|37541.5|37526.5|37545.5|37530.5|37530.5|37515.5|0
1705660800000|2024-01-19 10:40:00|37543|37528|37540.5|37525.5|37547|37532|37539.5|37524.5|0
1705661100000|2024-01-19 10:45:00|37541|37526|37545|37530|37548|37533|37539|37524|0
1705661400000|2024-01-19 10:50:00|37546.5|37531.5|37548.5|37533.5|37551.5|37536.5|37541|37526|0
1705661700000|2024-01-19 10:55:00|37548|37533|37552.5|37537.5|37558.5|37543.5|37544|37529|0
1705662000000|2024-01-19 11:00:00|37553|37538|37562.5|37547.5|37567.5|37552.5|37545|37530|0
1705662300000|2024-01-19 11:05:00|37563|37548|37567.5|37552.5|37574|37559|37562.5|37547.5|0
1705662600000|2024-01-19 11:10:00|37568.5|37553.5|37569.5|37554.5|37576.5|37561.5|37564.5|37549.5|0
1705662900000|2024-01-19 11:15:00|37568.5|37553.5|37566.5|37551.5|37571|37556|37560.5|37545.5|0
1705663200000|2024-01-19 11:20:00|37566|37551|37571|37556|37575|37560|37563|37548|0
1705663500000|2024-01-19 11:25:00|37570.5|37555.5|37565.5|37550.5|37570.5|37555.5|37561|37546|0
1705663800000|2024-01-19 11:30:00|37565|37550|37593|37578|37595|37580|37563|37548|0
1705664100000|2024-01-19 11:35:00|37592.5|37577.5|37591|37576|37593|37578|37584.5|37569.5|0
1705664400000|2024-01-19 11:40:00|37590.5|37575.5|37592.5|37577.5|37595|37580|37587|37572|0
1705664700000|2024-01-19 11:45:00|37592|37577|37598|37583|37600.5|37585.5|37589|37574|0
1705665000000|2024-01-19 11:50:00|37597.5|37582.5|37581.5|37566.5|37599.5|37584.5|37580|37565|0
1705665300000|2024-01-19 11:55:00|37581|37566|37612|37597|37617.5|37602.5|37577.5|37562.5|0
1705665600000|2024-01-19 12:00:00|37610.5|37595.5|37625|37610|37642|37627|37605.5|37590.5|0
1705665900000|2024-01-19 12:05:00|37623.5|37608.5|37616|37601|37629.5|37614.5|37612.5|37597.5|0
1705666200000|2024-01-19 12:10:00|37616.5|37601.5|37619.5|37604.5|37623|37608|37611|37596|0
1705666500000|2024-01-19 12:15:00|37619|37604|37624.5|37609.5|37629|37614|37616.5|37601.5|0
1705666800000|2024-01-19 12:20:00|37623.5|37608.5|37618|37603|37628.5|37613.5|37618|37603|0
1705667100000|2024-01-19 12:25:00|37617.5|37602.5|37632.5|37617.5|37640.5|37625.5|37614.5|37599.5|0
1705667400000|2024-01-19 12:30:00|37631|37616|37646.5|37631.5|37656|37641|37630|37615|0
1705667700000|2024-01-19 12:35:00|37647|37632|37648|37633|37653|37638|37641|37626|0
1705668000000|2024-01-19 12:40:00|37647.5|37632.5|37641.5|37626.5|37647.5|37632.5|37638.5|37623.5|0
1705668300000|2024-01-19 12:45:00|37641|37626|37640|37625|37646|37631|37637|37622|0
1705668600000|2024-01-19 12:50:00|37640.5|37625.5|37643.5|37628.5|37655|37640|37637|37622|0
1705668900000|2024-01-19 12:55:00|37645|37630|37654.5|37639.5|37658|37643|37643.5|37628.5|0
1705669200000|2024-01-19 13:00:00|37657|37642|37683.5|37668.5|37690|37675|37657|37642|0
1705669500000|2024-01-19 13:05:00|37684|37669|37693|37678|37698|37683|37678|37663|0
1705669800000|2024-01-19 13:10:00|37697|37682|37705.5|37690.5|37710|37695|37689|37674|0
1705670100000|2024-01-19 13:15:00|37708.5|37693.5|37710.5|37695.5|37716|37701|37703.5|37688.5|0
1705670400000|2024-01-19 13:20:00|37709.5|37694.5|37704.5|37689.5|37714.5|37699.5|37700.5|37685.5|0
1705670700000|2024-01-19 13:25:00|37704|37689|37685.5|37670.5|37705.5|37690.5|37685.5|37670.5|0
1705671000000|2024-01-19 13:30:00|37685|37670|37688|37673|37695.5|37680.5|37678.5|37663.5|0
1705671300000|2024-01-19 13:35:00|37688.5|37673.5|37687|37672|37692|37677|37682.5|37667.5|0
1705671600000|2024-01-19 13:40:00|37686.5|37671.5|37676.5|37661.5|37687|37672|37671.5|37656.5|0
1705671900000|2024-01-19 13:45:00|37677|37662|37670.5|37655.5|37681|37666|37668|37653|0
1705672200000|2024-01-19 13:50:00|37671|37656|37668.5|37653.5|37675.5|37660.5|37668|37653|0
1705672500000|2024-01-19 13:55:00|37669|37654|37658|37643|37669.5|37654.5|37646.5|37631.5|0
1705672800000|2024-01-19 14:00:00|37657|37642|37656.5|37641.5|37662.5|37647.5|37647|37632|0
1705673100000|2024-01-19 14:05:00|37656|37641|37644.5|37629.5|37659|37644|37643.5|37628.5|0
1705673400000|2024-01-19 14:10:00|37645|37630|37625.5|37610.5|37648|37633|37624|37609|0
1705673700000|2024-01-19 14:15:00|37626|37611|37611.5|37596.5|37626.5|37611.5|37610|37595|0
1705674000000|2024-01-19 14:20:00|37608.5|37593.5|37616.5|37601.5|37616.5|37601.5|37601.5|37586.5|0
1705674300000|2024-01-19 14:25:00|37612.5|37597.5|37597.5|37582.5|37614.5|37599.5|37569.5|37554.5|0
1705674600000|2024-01-19 14:30:00|37592|37577|37556.5|37541.5|37606.5|37591.5|37549|37534|0
1705674900000|2024-01-19 14:35:00|37557|37542|37518.5|37503.5|37566|37551|37511|37496|0
1705675200000|2024-01-19 14:40:00|37514.5|37499.5|37486.5|37471.5|37520.5|37505.5|37477|37462|0
1705675500000|2024-01-19 14:45:00|37487.5|37472.5|37488|37473|37499|37484|37456|37441|0
1705675800000|2024-01-19 14:50:00|37487|37472|37529.5|37514.5|37533|37518|37482|37467|0
1705676100000|2024-01-19 14:55:00|37526|37511|37540|37525|37542|37527|37521.5|37506.5|0
1705676400000|2024-01-19 15:00:00|37545.5|37530.5|37539.5|37524.5|37579.5|37564.5|37518|37503|0
1705676700000|2024-01-19 15:05:00|37538|37523|37512.5|37497.5|37543|37528|37486.5|37471.5|0
1705677000000|2024-01-19 15:10:00|37514|37499|37503|37488|37522|37507|37488|37473|0
1705677300000|2024-01-19 15:15:00|37503.5|37488.5|37559|37544|37561.5|37546.5|37496.5|37481.5|0
1705677600000|2024-01-19 15:20:00|37562|37547|37549.1|37534.1|37573|37558|37530.5|37515.5|0
1705677900000|2024-01-19 15:25:00|37547.6|37532.6|37569|37554|37570.5|37555.5|37542.1|37527.1|0
1705678200000|2024-01-19 15:30:00|37568|37553|37522|37507|37569|37554|37511.5|37496.5|0
1705678500000|2024-01-19 15:35:00|37520|37505|37547.5|37532.5|37565|37550|37520|37505|0
1705678800000|2024-01-19 15:40:00|37549|37534|37575|37560|37578.5|37563.5|37542|37527|0
1705679100000|2024-01-19 15:45:00|37575.5|37560.5|37573.5|37558.5|37595.5|37580.5|37568|37553|0
1705679400000|2024-01-19 15:50:00|37576|37561|37598.5|37583.5|37602|37587|37561|37546|0
1705679700000|2024-01-19 15:55:00|37599.5|37584.5|37607.5|37592.5|37618|37603|37589|37574|0
1705680000000|2024-01-19 16:00:00|37608|37593|37610.5|37595.5|37630.5|37615.5|37586|37571|0
1705680300000|2024-01-19 16:05:00|37610|37595|37633|37618|37635|37620|37600|37585|0
1705680600000|2024-01-19 16:10:00|37633.5|37618.5|37643|37628|37674.5|37659.5|37633.5|37618.5|0
1705680900000|2024-01-19 16:15:00|37644|37629|37657.5|37642.5|37669|37654|37641|37626|0
1705681200000|2024-01-19 16:20:00|37658.5|37643.5|37661.5|37646.5|37664|37649|37650.5|37635.5|0
1705681500000|2024-01-19 16:25:00|37662|37647|37644.5|37629.5|37668|37653|37643|37628|0
1705681800000|2024-01-19 16:30:00|37643.5|37628.5|37619|37604|37643.5|37628.5|37618.5|37603.5|0
1705682100000|2024-01-19 16:35:00|37620|37605|37618|37603|37621|37606|37606.5|37591.5|0
1705682400000|2024-01-19 16:40:00|37616|37601|37604.5|37589.5|37621|37606|37596.5|37581.5|0
1705682700000|2024-01-19 16:45:00|37604|37589|37587|37572|37606|37591|37585|37570|0
1705683000000|2024-01-19 16:50:00|37586|37571|37599.5|37584.5|37609|37594|37582.5|37567.5|0
1705683300000|2024-01-19 16:55:00|37598|37583|37615|37600|37620.5|37605.5|37586.5|37571.5|0
1705683600000|2024-01-19 17:00:00|37616|37601|37613|37598|37623|37608|37602|37587|0
1705683900000|2024-01-19 17:05:00|37613.5|37598.5|37608|37593|37624|37609|37606|37591|0
1705684200000|2024-01-19 17:10:00|37608.5|37593.5|37615|37600|37620|37605|37582|37567|0
1705684500000|2024-01-19 17:15:00|37615.5|37600.5|37623.5|37608.5|37637|37622|37613|37598|0
1705684800000|2024-01-19 17:20:00|37622.5|37607.5|37639|37624|37647|37632|37618|37603|0
1705685100000|2024-01-19 17:25:00|37638|37623|37659.5|37644.5|37666|37651|37633.5|37618.5|0
1705685400000|2024-01-19 17:30:00|37660|37645|37692|37677|37701.5|37686.5|37660|37645|0
1705685700000|2024-01-19 17:35:00|37693|37678|37675|37660|37710|37695|37673|37658|0
1705686000000|2024-01-19 17:40:00|37676|37661|37683.5|37668.5|37686|37671|37651.5|37636.5|0
1705686300000|2024-01-19 17:45:00|37680|37665|37685.5|37670.5|37689|37674|37666|37651|0
1705686600000|2024-01-19 17:50:00|37686.5|37671.5|37703.5|37688.5|37703.5|37688.5|37686|37671|0
1705686900000|2024-01-19 17:55:00|37704|37689|37726|37711|37726|37711|37702.5|37687.5|0
1705687200000|2024-01-19 18:00:00|37726.5|37711.5|37705|37690|37731.5|37716.5|37697|37682|0
1705687500000|2024-01-19 18:05:00|37706.5|37691.5|37727|37712|37736.5|37721.5|37705|37690|0
1705687800000|2024-01-19 18:10:00|37727.5|37712.5|37753.5|37738.5|37757|37742|37725|37710|0
1705688100000|2024-01-19 18:15:00|37755|37740|37765|37750|37787|37772|37753|37738|0
1705688400000|2024-01-19 18:20:00|37764.5|37749.5|37786.5|37771.5|37801|37786|37764.5|37749.5|0
1705688700000|2024-01-19 18:25:00|37789.5|37774.5|37802|37787|37803|37788|37782.5|37767.5|0
1705689000000|2024-01-19 18:30:00|37803|37788|37808|37793|37817|37802|37800|37785|0
1705689300000|2024-01-19 18:35:00|37809|37794|37824|37809|37832.5|37817.5|37808|37793|0
1705689600000|2024-01-19 18:40:00|37825|37810|37837|37822|37843|37828|37819|37804|0
1705689900000|2024-01-19 18:45:00|37839|37824|37827.5|37812.5|37840|37825|37815.5|37800.5|0
1705690200000|2024-01-19 18:50:00|37827|37812|37821.5|37806.5|37831|37816|37814|37799|0
1705690500000|2024-01-19 18:55:00|37823|37808|37849|37834|37854|37839|37822|37807|0
1705690800000|2024-01-19 19:00:00|37850.5|37835.5|37862.5|37847.5|37863|37848|37837.5|37822.5|0
1705691100000|2024-01-19 19:05:00|37864|37849|37867|37852|37867.5|37852.5|37852|37837|0
1705691400000|2024-01-19 19:10:00|37866|37851|37903.5|37888.5|37912.5|37897.5|37866|37851|0
1705691700000|2024-01-19 19:15:00|37904.5|37889.5|37888|37873|37911|37896|37880.5|37865.5|0
1705692000000|2024-01-19 19:20:00|37889|37874|37911.5|37896.5|37911.5|37896.5|37876|37861|0
1705692300000|2024-01-19 19:25:00|37912|37897|37899.1|37884.1|37953.1|37938.1|37894.1|37879.1|0
1705692600000|2024-01-19 19:30:00|37903.1|37888.1|37884.6|37869.6|37911.1|37896.1|37872.6|37857.6|0
1705692900000|2024-01-19 19:35:00|37887.1|37872.1|37900.2|37885.2|37905.2|37890.2|37854.6|37839.6|0
1705693200000|2024-01-19 19:40:00|37902.2|37887.2|37888.7|37873.7|37916.7|37901.7|37871.7|37856.7|0
1705693500000|2024-01-19 19:45:00|37890.2|37875.2|37893.2|37878.2|37906.2|37891.2|37868.2|37853.2|0
1705693800000|2024-01-19 19:50:00|37894.2|37879.2|37879.7|37864.7|37896.7|37881.7|37863.2|37848.2|0
1705694100000|2024-01-19 19:55:00|37881.2|37866.2|37891.2|37876.2|37895.7|37880.7|37876.2|37861.2|0
1705694400000|2024-01-19 20:00:00|37892.2|37877.2|37892.7|37877.7|37908.7|37893.7|37880.7|37865.7|0
1705694700000|2024-01-19 20:05:00|37894.2|37879.2|37872.2|37857.2|37898.7|37883.7|37870.2|37855.2|0
1705695000000|2024-01-19 20:10:00|37872.7|37857.7|37883.2|37868.2|37893.2|37878.2|37862.2|37847.2|0
1705695300000|2024-01-19 20:15:00|37884.2|37869.2|37889.2|37874.2|37900.7|37885.7|37877.7|37862.7|0
1705695600000|2024-01-19 20:20:00|37890.2|37875.2|37862.2|37847.2|37895.7|37880.7|37857.7|37842.7|0
1705695900000|2024-01-19 20:25:00|37862.7|37847.7|37875.7|37860.7|37882.7|37867.7|37858.2|37843.2|0
1705696200000|2024-01-19 20:30:00|37878.2|37863.2|37873.7|37858.7|37879.2|37864.2|37859.2|37844.2|0
1705696500000|2024-01-19 20:35:00|37875.2|37860.2|37866.2|37851.2|37882.2|37867.2|37860.2|37845.2|0
1705696800000|2024-01-19 20:40:00|37864.2|37849.2|37842.2|37827.2|37867.7|37852.7|37842.2|37827.2|0
1705697100000|2024-01-19 20:45:00|37841.7|37826.7|37853.2|37838.2|37859.7|37844.7|37841.7|37826.7|0
1705697400000|2024-01-19 20:50:00|37856.7|37841.7|37871.7|37856.7|37871.7|37856.7|37843.2|37828.2|0
1705697700000|2024-01-19 20:55:00|37872.2|37857.2|37863.2|37848.2|37878.7|37863.7|37845.2|37830.2|0
1705698000000|2024-01-19 21:00:00|37866.2|37851.2|37886.2|37871.2|37891.2|37876.2|37851.2|37836.2|0
1705698300000|2024-01-19 21:05:00|37885.2|37870.2|37882.7|37867.7|37886.7|37871.7|37873.7|37858.7|0
1705698600000|2024-01-19 21:10:00|37882.2|37867.2|37880.7|37865.7|37886.2|37871.2|37874.7|37859.7|0
1705698900000|2024-01-19 21:15:00|37882.2|37867.2|37877.7|37862.7|37884.2|37869.2|37874.2|37859.2|0
1705699200000|2024-01-19 21:20:00|37878.2|37863.2|37881.2|37866.2|37884.2|37869.2|37874.7|37859.7|0
1705699500000|2024-01-19 21:25:00|37882.2|37867.2|37888.7|37873.7|37890.7|37875.7|37877.7|37862.7|0
1705699800000|2024-01-19 21:30:00|37888.2|37873.2|37889.7|37874.7|37891.2|37876.2|37887.2|37872.2|0
1705700100000|2024-01-19 21:35:00|37889.2|37874.2|37895.2|37880.2|37897.7|37882.7|37889.2|37874.2|0
1705700400000|2024-01-19 21:40:00|37894.7|37879.7|37892.2|37877.2|37894.7|37879.7|37887.7|37872.7|0
1705700700000|2024-01-19 21:45:00|37887.7|37872.7|37886.2|37871.2|37887.7|37872.7|37882.2|37867.2|0
1705701000000|2024-01-19 21:50:00|37885.2|37870.2|37891.7|37876.7|37893.2|37878.2|37884.2|37869.2|0
1705701300000|2024-01-19 21:55:00|37892.2|37877.2|37865.2|37850.2|37893.7|37878.7|37865.2|37850.2|0
1705736700000|2024-01-20 07:45:00|37863.8|37848.8|37863.8|37848.8|37863.8|37848.8|37863.8|37848.8|0
1705738800000|2024-01-20 08:20:00|37863.2|37848.2|37863.2|37848.2|37863.2|37848.2|37863.2|37848.2|0
1705742100000|2024-01-20 09:15:00|37862|37847|37862|37847|37862|37847|37862|37847|0
1705751100000|2024-01-20 11:45:00|37861|37846|37861|37846|37861|37846|37861|37846|0
1705766400000|2024-01-20 16:00:00|37861.1|37846.1|37861.1|37846.1|37861.1|37846.1|37861.1|37846.1|0
1705768800000|2024-01-20 16:40:00|37861.6|37846.6|37861.6|37846.6|37861.6|37846.6|37861.6|37846.6|0
1705784700000|2024-01-20 21:05:00|37862.2|37847.2|37862.2|37847.2|37862.2|37847.2|37862.2|37847.2|0
1705846500000|2024-01-21 14:15:00|37860.1|37845.1|37857.1|37842.1|37860.1|37845.1|37857.1|37842.1|0
1705848600000|2024-01-21 14:50:00|37850.8|37835.8|37850.8|37835.8|37850.8|37835.8|37850.8|37835.8|0
1705852500000|2024-01-21 15:55:00|37848.8|37833.8|37848.8|37833.8|37848.8|37833.8|37848.8|37833.8|0
1705853100000|2024-01-21 16:05:00|37844.4|37829.4|37844.4|37829.4|37844.4|37829.4|37844.4|37829.4|0
1705858800000|2024-01-21 17:40:00|37843.5|37828.5|37843.5|37828.5|37843.5|37828.5|37843.5|37828.5|0
1705860000000|2024-01-21 18:00:00|37849.7|37834.7|37856|37841|37856|37841|37849.7|37834.7|0
1705860900000|2024-01-21 18:15:00|37863.4|37848.4|37863.4|37848.4|37863.4|37848.4|37863.4|37848.4|0
1705862400000|2024-01-21 18:40:00|37863.9|37848.9|37863.9|37848.9|37863.9|37848.9|37863.9|37848.9|0
1705867800000|2024-01-21 20:10:00|37866.9|37851.9|37871.9|37856.9|37871.9|37856.9|37866.9|37851.9|0
1705871700000|2024-01-21 21:15:00|37871.7|37856.7|37871.7|37856.7|37871.7|37856.7|37871.7|37856.7|0
1705872300000|2024-01-21 21:25:00|37871.1|37856.1|37871.1|37856.1|37871.1|37856.1|37871.1|37856.1|0
1705874100000|2024-01-21 21:55:00|37863.6|37848.6|37857.6|37842.6|37863.6|37848.6|37857.6|37842.6|0
1705878000000|2024-01-21 23:00:00|37864.5|37849.5|37923.2|37908.2|37930.7|37915.7|37864.5|37849.5|0
1705878300000|2024-01-21 23:05:00|37923.7|37908.7|37902.2|37887.2|37923.7|37908.7|37901.7|37886.7|0
1705878600000|2024-01-21 23:10:00|37901.7|37886.7|37899.7|37884.7|37904.2|37889.2|37896.2|37881.2|0
1705878900000|2024-01-21 23:15:00|37899.2|37884.2|37896.7|37881.7|37906.7|37891.7|37895.7|37880.7|0
1705879200000|2024-01-21 23:20:00|37897.2|37882.2|37889.7|37874.7|37901.7|37886.7|37887.2|37872.2|0
1705879500000|2024-01-21 23:25:00|37890.2|37875.2|37889.7|37874.7|37895.7|37880.7|37889.2|37874.2|0
1705879800000|2024-01-21 23:30:00|37889.2|37874.2|37897.2|37882.2|37900.7|37885.7|37889.2|37874.2|0
1705880100000|2024-01-21 23:35:00|37895.7|37880.7|37899.7|37884.7|37903.7|37888.7|37895.7|37880.7|0
1705880400000|2024-01-21 23:40:00|37900.2|37885.2|37904.2|37889.2|37905.2|37890.2|37897.2|37882.2|0
1705880700000|2024-01-21 23:45:00|37905.7|37890.7|37912.8|37897.8|37913.3|37898.3|37899.2|37884.2|0
1705881000000|2024-01-21 23:50:00|37913.3|37898.3|37906.3|37891.3|37913.8|37898.8|37906.3|37891.3|0
1705881300000|2024-01-21 23:55:00|37905.8|37890.8|37904.8|37889.8|37909.3|37894.3|37902.3|37887.3|0
1705881600000|2024-01-22 00:00:00|37905.3|37890.3|37901.3|37886.3|37908.3|37893.3|37894.3|37879.3|0
1705881900000|2024-01-22 00:05:00|37901.8|37886.8|37913.3|37898.3|37913.8|37898.8|37901.3|37886.3|0
1705882200000|2024-01-22 00:10:00|37912.8|37897.8|37907.8|37892.8|37914.3|37899.3|37905.8|37890.8|0
1705882500000|2024-01-22 00:15:00|37908.3|37893.3|37917.3|37902.3|37917.3|37902.3|37905.3|37890.3|0
1705882800000|2024-01-22 00:20:00|37918.3|37903.3|37914.3|37899.3|37918.8|37903.8|37913.8|37898.8|0
1705883100000|2024-01-22 00:25:00|37914.8|37899.8|37915.8|37900.8|37915.8|37900.8|37910.8|37895.8|0
1705883400000|2024-01-22 00:30:00|37914.8|37899.8|37918.8|37903.8|37919.8|37904.8|37912.8|37897.8|0
1705883700000|2024-01-22 00:35:00|37918.3|37903.3|37924.3|37909.3|37924.3|37909.3|37916.3|37901.3|0
1705884000000|2024-01-22 00:40:00|37923.8|37908.8|37939.8|37924.8|37945.8|37930.8|37923.8|37908.8|0
1705884300000|2024-01-22 00:45:00|37940.3|37925.3|37945.3|37930.3|37947.8|37932.8|37934.8|37919.8|0
1705884600000|2024-01-22 00:50:00|37944.8|37929.8|37957.8|37942.8|37958.8|37943.8|37939.3|37924.3|0
1705884900000|2024-01-22 00:55:00|37958.3|37943.3|37965.8|37950.8|37970.3|37955.3|37955.8|37940.8|0
1705885200000|2024-01-22 01:00:00|37965.3|37950.3|37970.3|37955.3|37970.8|37955.8|37957.3|37942.3|0
1705885500000|2024-01-22 01:05:00|37969.8|37954.8|37962.8|37947.8|37977.8|37962.8|37962.3|37947.3|0
1705885800000|2024-01-22 01:10:00|37962.3|37947.3|37954.3|37939.3|37963.8|37948.8|37949.3|37934.3|0
1705886100000|2024-01-22 01:15:00|37953.8|37938.8|37935.8|37920.8|37953.8|37938.8|37934.8|37919.8|0
1705886400000|2024-01-22 01:20:00|37936.3|37921.3|37943.3|37928.3|37946.8|37931.8|37934.3|37919.3|0
1705886700000|2024-01-22 01:25:00|37942.8|37927.8|37947.8|37932.8|37948.8|37933.8|37941.3|37926.3|0
1705887000000|2024-01-22 01:30:00|37948.3|37933.3|37944.3|37929.3|37948.3|37933.3|37938.8|37923.8|0
1705887300000|2024-01-22 01:35:00|37944.8|37929.8|37936.8|37921.8|37946.3|37931.3|37933.3|37918.3|0
1705887600000|2024-01-22 01:40:00|37936.3|37921.3|37933.3|37918.3|37940.3|37925.3|37928.3|37913.3|0
1705887900000|2024-01-22 01:45:00|37933.8|37918.8|37939.3|37924.3|37943.8|37928.8|37928.8|37913.8|0
1705888200000|2024-01-22 01:50:00|37938.8|37923.8|37938.3|37923.3|37939.8|37924.8|37931.8|37916.8|0
1705888500000|2024-01-22 01:55:00|37938.8|37923.8|37939.3|37924.3|37940.3|37925.3|37933.8|37918.8|0
1705888800000|2024-01-22 02:00:00|37939.8|37924.8|37935.3|37920.3|37940.3|37925.3|37930.3|37915.3|0
1705889100000|2024-01-22 02:05:00|37934.8|37919.8|37930.3|37915.3|37938.8|37923.8|37929.8|37914.8|0
1705889400000|2024-01-22 02:10:00|37929.8|37914.8|37939.8|37924.8|37940.8|37925.8|37929.8|37914.8|0
1705889700000|2024-01-22 02:15:00|37939.3|37924.3|37948.3|37933.3|37948.8|37933.8|37937.3|37922.3|0
1705890000000|2024-01-22 02:20:00|37947.8|37932.8|37940.3|37925.3|37949.3|37934.3|37938.8|37923.8|0
1705890300000|2024-01-22 02:25:00|37939.8|37924.8|37929.3|37914.3|37941.8|37926.8|37928.8|37913.8|0
1705890600000|2024-01-22 02:30:00|37929.8|37914.8|37917.3|37902.3|37931.3|37916.3|37917.3|37902.3|0
1705890900000|2024-01-22 02:35:00|37917.8|37902.8|37922.3|37907.3|37923.8|37908.8|37917.3|37902.3|0
1705891200000|2024-01-22 02:40:00|37921.8|37906.8|37927.3|37912.3|37927.8|37912.8|37920.3|37905.3|0
1705891500000|2024-01-22 02:45:00|37927.8|37912.8|37935.3|37920.3|37936.3|37921.3|37927.3|37912.3|0
1705891800000|2024-01-22 02:50:00|37934.8|37919.8|37931.3|37916.3|37935.3|37920.3|37930.8|37915.8|0
1705892100000|2024-01-22 02:55:00|37930.8|37915.8|37929.3|37914.3|37931.3|37916.3|37925.8|37910.8|0
1705892400000|2024-01-22 03:00:00|37929.8|37914.8|37931.3|37916.3|37934.3|37919.3|37927.3|37912.3|0
1705892700000|2024-01-22 03:05:00|37930.8|37915.8|37926.3|37911.3|37931.3|37916.3|37925.3|37910.3|0
1705893000000|2024-01-22 03:10:00|37925.8|37910.8|37921.8|37906.8|37927.3|37912.3|37918.8|37903.8|0
1705893300000|2024-01-22 03:15:00|37922.3|37907.3|37929.3|37914.3|37929.3|37914.3|37920.3|37905.3|0
1705893600000|2024-01-22 03:20:00|37928.8|37913.8|37922.8|37907.8|37928.8|37913.8|37921.8|37906.8|0
1705893900000|2024-01-22 03:25:00|37923.8|37908.8|37929.8|37914.8|37932.3|37917.3|37923.8|37908.8|0
1705894200000|2024-01-22 03:30:00|37930.8|37915.8|37932.8|37917.8|37934.8|37919.8|37928.3|37913.3|0
1705894500000|2024-01-22 03:35:00|37933.3|37918.3|37935.8|37920.8|37936.3|37921.3|37930.3|37915.3|0
1705894800000|2024-01-22 03:40:00|37936.3|37921.3|37933.8|37918.8|37936.8|37921.8|37931.8|37916.8|0
1705895100000|2024-01-22 03:45:00|37934.3|37919.3|37935.8|37920.8|37940.3|37925.3|37933.8|37918.8|0
1705895400000|2024-01-22 03:50:00|37934.8|37919.8|37923.3|37908.3|37935.3|37920.3|37922.3|37907.3|0
1705895700000|2024-01-22 03:55:00|37922.8|37907.8|37927.3|37912.3|37927.3|37912.3|37920.3|37905.3|0
1705896000000|2024-01-22 04:00:00|37927.8|37912.8|37932.3|37917.3|37935.3|37920.3|37927.8|37912.8|0
1705896300000|2024-01-22 04:05:00|37931.8|37916.8|37936.3|37921.3|37936.8|37921.8|37930.3|37915.3|0
1705896600000|2024-01-22 04:10:00|37936.8|37921.8|37934.3|37919.3|37937.3|37922.3|37931.3|37916.3|0
1705896900000|2024-01-22 04:15:00|37934.8|37919.8|37928.8|37913.8|37936.8|37921.8|37928.8|37913.8|0
1705897200000|2024-01-22 04:20:00|37928.3|37913.3|37928.3|37913.3|37931.3|37916.3|37927.8|37912.8|0
1705897500000|2024-01-22 04:25:00|37927.8|37912.8|37927.8|37912.8|37929.3|37914.3|37925.8|37910.8|0
1705897800000|2024-01-22 04:30:00|37928.3|37913.3|37924.8|37909.8|37929.8|37914.8|37923.8|37908.8|0
1705898100000|2024-01-22 04:35:00|37923.8|37908.8|37923.8|37908.8|37925.8|37910.8|37922.3|37907.3|0
1705898400000|2024-01-22 04:40:00|37924.3|37909.3|37922.8|37907.8|37925.8|37910.8|37920.8|37905.8|0
1705898700000|2024-01-22 04:45:00|37923.8|37908.8|37924.8|37909.8|37925.8|37910.8|37922.8|37907.8|0
1705899000000|2024-01-22 04:50:00|37925.3|37910.3|37922.3|37907.3|37926.8|37911.8|37922.3|37907.3|0
1705899300000|2024-01-22 04:55:00|37922.8|37907.8|37924.8|37909.8|37925.3|37910.3|37922.8|37907.8|0
1705899600000|2024-01-22 05:00:00|37925.3|37910.3|37922.3|37907.3|37925.8|37910.8|37921.3|37906.3|0
1705899900000|2024-01-22 05:05:00|37921.8|37906.8|37926.8|37911.8|37927.8|37912.8|37915.8|37900.8|0
1705900200000|2024-01-22 05:10:00|37926.3|37911.3|37921.3|37906.3|37926.8|37911.8|37920.3|37905.3|0
1705900500000|2024-01-22 05:15:00|37921.8|37906.8|37913.4|37898.4|37921.8|37906.8|37911.9|37896.9|0
1705900800000|2024-01-22 05:20:00|37913.9|37898.9|37913.9|37898.9|37916.9|37901.9|37912.4|37897.4|0
1705901100000|2024-01-22 05:25:00|37913.4|37898.4|37908.4|37893.4|37914.9|37899.9|37907.4|37892.4|0
1705901400000|2024-01-22 05:30:00|37907.9|37892.9|37916.9|37901.9|37916.9|37901.9|37905.4|37890.4|0
1705901700000|2024-01-22 05:35:00|37917.4|37902.4|37916.4|37901.4|37922.9|37907.9|37916.4|37901.4|0
1705902000000|2024-01-22 05:40:00|37917.4|37902.4|37921.4|37906.4|37921.4|37906.4|37916.4|37901.4|0
1705902300000|2024-01-22 05:45:00|37920.9|37905.9|37915.4|37900.4|37923.4|37908.4|37914.9|37899.9|0
1705902600000|2024-01-22 05:50:00|37915.9|37900.9|37909.9|37894.9|37916.9|37901.9|37908.4|37893.4|0
1705902900000|2024-01-22 05:55:00|37910.4|37895.4|37911.9|37896.9|37911.9|37896.9|37906.4|37891.4|0
1705903200000|2024-01-22 06:00:00|37910.4|37895.4|37923.4|37908.4|37924.4|37909.4|37909.4|37894.4|0
1705903500000|2024-01-22 06:05:00|37923.9|37908.9|37916.9|37901.9|37924.4|37909.4|37913.4|37898.4|0
1705903800000|2024-01-22 06:10:00|37917.4|37902.4|37918.4|37903.4|37919.4|37904.4|37915.9|37900.9|0
1705904100000|2024-01-22 06:15:00|37919.4|37904.4|37919.9|37904.9|37925.4|37910.4|37918.9|37903.9|0
1705904400000|2024-01-22 06:20:00|37920.4|37905.4|37905.9|37890.9|37920.4|37905.4|37904.9|37889.9|0
1705904700000|2024-01-22 06:25:00|37905.4|37890.4|37907.9|37892.9|37909.4|37894.4|37902.4|37887.4|0
1705905000000|2024-01-22 06:30:00|37908.4|37893.4|37908.4|37893.4|37910.4|37895.4|37902.4|37887.4|0
1705905300000|2024-01-22 06:35:00|37907.9|37892.9|37906.4|37891.4|37911.4|37896.4|37905.9|37890.9|0
1705905600000|2024-01-22 06:40:00|37906.9|37891.9|37902.9|37887.9|37907.9|37892.9|37899.4|37884.4|0
1705905900000|2024-01-22 06:45:00|37902.4|37887.4|37906.9|37891.9|37909.4|37894.4|37900.9|37885.9|0
1705906200000|2024-01-22 06:50:00|37906.4|37891.4|37903.9|37888.9|37907.4|37892.4|37898.4|37883.4|0
1705906500000|2024-01-22 06:55:00|37903.4|37888.4|37905.9|37890.9|37906.9|37891.9|37899.9|37884.9|0
1705906800000|2024-01-22 07:00:00|37905.4|37890.4|37887.9|37872.9|37905.4|37890.4|37884.4|37869.4|0
1705907100000|2024-01-22 07:05:00|37888.4|37873.4|37881.9|37866.9|37893.4|37878.4|37878.9|37863.9|0
1705907400000|2024-01-22 07:10:00|37882.4|37867.4|37893.4|37878.4|37893.4|37878.4|37877.9|37862.9|0
1705907700000|2024-01-22 07:15:00|37893.9|37878.9|37900.4|37885.4|37901.4|37886.4|37889.9|37874.9|0
1705908000000|2024-01-22 07:20:00|37900.9|37885.9|37893.9|37878.9|37902.9|37887.9|37888.9|37873.9|0
1705908300000|2024-01-22 07:25:00|37894.4|37879.4|37891.9|37876.9|37898.4|37883.4|37891.4|37876.4|0
1705908600000|2024-01-22 07:30:00|37892.4|37877.4|37894.4|37879.4|37899.4|37884.4|37889.9|37874.9|0
1705908900000|2024-01-22 07:35:00|37894.9|37879.9|37897.9|37882.9|37904.4|37889.4|37891.4|37876.4|0
1705909200000|2024-01-22 07:40:00|37898.4|37883.4|37909.9|37894.9|37909.9|37894.9|37896.9|37881.9|0
1705909500000|2024-01-22 07:45:00|37909.4|37894.4|37899.9|37884.9|37909.9|37894.9|37897.9|37882.9|0
1705909800000|2024-01-22 07:50:00|37899.4|37884.4|37907.9|37892.9|37910.4|37895.4|37894.9|37879.9|0
1705910100000|2024-01-22 07:55:00|37908.4|37893.4|37907.4|37892.4|37909.4|37894.4|37898.9|37883.9|0
1705910400000|2024-01-22 08:00:00|37904.4|37889.4|37915.9|37900.9|37916.9|37901.9|37902.9|37887.9|0
1705910700000|2024-01-22 08:05:00|37915.4|37900.4|37903.9|37888.9|37918.4|37903.4|37897.4|37882.4|0
1705911000000|2024-01-22 08:10:00|37902.9|37887.9|37908.4|37893.4|37917.9|37902.9|37902.4|37887.4|0
1705911300000|2024-01-22 08:15:00|37908.9|37893.9|37923.9|37908.9|37927.9|37912.9|37905.4|37890.4|0
1705911600000|2024-01-22 08:20:00|37924.4|37909.4|37939.4|37924.4|37939.9|37924.9|37921.9|37906.9|0
1705911900000|2024-01-22 08:25:00|37940.4|37925.4|37926.9|37911.9|37940.4|37925.4|37923.9|37908.9|0
1705912200000|2024-01-22 08:30:00|37927.4|37912.4|37917.4|37902.4|37928.9|37913.9|37916.4|37901.4|0
1705912500000|2024-01-22 08:35:00|37917.9|37902.9|37916.9|37901.9|37921.4|37906.4|37913.4|37898.4|0
1705912800000|2024-01-22 08:40:00|37916.4|37901.4|37909.9|37894.9|37918.4|37903.4|37906.9|37891.9|0
1705913100000|2024-01-22 08:45:00|37909.4|37894.4|37900.9|37885.9|37914.4|37899.4|37897.4|37882.4|0
1705913400000|2024-01-22 08:50:00|37900.4|37885.4|37902.4|37887.4|37904.4|37889.4|37898.4|37883.4|0
1705913700000|2024-01-22 08:55:00|37901.9|37886.9|37917.9|37902.9|37919.4|37904.4|37899.9|37884.9|0
1705914000000|2024-01-22 09:00:00|37912.9|37897.9|37908.9|37893.9|37920.4|37905.4|37902.4|37887.4|0
1705914300000|2024-01-22 09:05:00|37909.4|37894.4|37892.4|37877.4|37909.4|37894.4|37892.4|37877.4|0
1705914600000|2024-01-22 09:10:00|37889.9|37874.9|37887.9|37872.9|37891.9|37876.9|37882.4|37867.4|0
1705914900000|2024-01-22 09:15:00|37887.4|37872.4|37903.9|37888.9|37905.4|37890.4|37886.9|37871.9|0
1705915200000|2024-01-22 09:20:00|37904.4|37889.4|37900.4|37885.4|37905.4|37890.4|37896.9|37881.9|0
1705915500000|2024-01-22 09:25:00|37899.4|37884.4|37907.4|37892.4|37911.9|37896.9|37899.4|37884.4|0
1705915800000|2024-01-22 09:30:00|37907.9|37892.9|37911.9|37896.9|37911.9|37896.9|37901.9|37886.9|0
1705916100000|2024-01-22 09:35:00|37912.9|37897.9|37911.4|37896.4|37915.4|37900.4|37908.9|37893.9|0
1705916400000|2024-01-22 09:40:00|37910.9|37895.9|37920.4|37905.4|37921.9|37906.9|37907.9|37892.9|0
1705916700000|2024-01-22 09:45:00|37919.9|37904.9|37909.4|37894.4|37920.4|37905.4|37907.9|37892.9|0
1705917000000|2024-01-22 09:50:00|37909.9|37894.9|37917.9|37902.9|37918.9|37903.9|37908.4|37893.4|0
1705917300000|2024-01-22 09:55:00|37917.4|37902.4|37915.4|37900.4|37920.9|37905.9|37913.4|37898.4|0
1705917600000|2024-01-22 10:00:00|37917.4|37902.4|37907.9|37892.9|37917.4|37902.4|37903.9|37888.9|0
1705917900000|2024-01-22 10:05:00|37907.4|37892.4|37912.9|37897.9|37916.9|37901.9|37904.4|37889.4|0
1705918200000|2024-01-22 10:10:00|37913.4|37898.4|37922.4|37907.4|37923.9|37908.9|37912.9|37897.9|0
1705918500000|2024-01-22 10:15:00|37920.9|37905.9|37916.4|37901.4|37920.9|37905.9|37911.9|37896.9|0
1705918800000|2024-01-22 10:20:00|37915.9|37900.9|37909.4|37894.4|37917.9|37902.9|37906.9|37891.9|0
1705919100000|2024-01-22 10:25:00|37908.9|37893.9|37909.4|37894.4|37912.4|37897.4|37906.4|37891.4|0
1705919400000|2024-01-22 10:30:00|37908.9|37893.9|37910.9|37895.9|37911.4|37896.4|37904.9|37889.9|0
1705919700000|2024-01-22 10:35:00|37909.9|37894.9|37905.4|37890.4|37911.4|37896.4|37903.9|37888.9|0
1705920000000|2024-01-22 10:40:00|37904.9|37889.9|37903.4|37888.4|37907.9|37892.9|37902.4|37887.4|0
1705920300000|2024-01-22 10:45:00|37903.9|37888.9|37910.4|37895.4|37911.9|37896.9|37903.4|37888.4|0
1705920600000|2024-01-22 10:50:00|37910.9|37895.9|37907.4|37892.4|37913.4|37898.4|37905.9|37890.9|0
1705920900000|2024-01-22 10:55:00|37906.9|37891.9|37904.9|37889.9|37908.4|37893.4|37901.4|37886.4|0
1705921200000|2024-01-22 11:00:00|37903.9|37888.9|37907.4|37892.4|37907.9|37892.9|37903.4|37888.4|0
1705921500000|2024-01-22 11:05:00|37906.9|37891.9|37916.9|37901.9|37919.4|37904.4|37906.9|37891.9|0
1705921800000|2024-01-22 11:10:00|37917.4|37902.4|37919.9|37904.9|37921.9|37906.9|37913.4|37898.4|0
1705922100000|2024-01-22 11:15:00|37920.4|37905.4|37923.4|37908.4|37925.4|37910.4|37916.9|37901.9|0
1705922400000|2024-01-22 11:20:00|37923.9|37908.9|37928.4|37913.4|37932.4|37917.4|37923.9|37908.9|0
1705922700000|2024-01-22 11:25:00|37927.9|37912.9|37922.4|37907.4|37928.4|37913.4|37918.9|37903.9|0
1705923000000|2024-01-22 11:30:00|37921.9|37906.9|37919.9|37904.9|37924.9|37909.9|37916.9|37901.9|0
1705923300000|2024-01-22 11:35:00|37919.4|37904.4|37930.9|37915.9|37933.4|37918.4|37918.9|37903.9|0
1705923600000|2024-01-22 11:40:00|37930.4|37915.4|37925.4|37910.4|37932.9|37917.9|37924.4|37909.4|0
1705923900000|2024-01-22 11:45:00|37925.9|37910.9|37917.4|37902.4|37925.9|37910.9|37915.9|37900.9|0
1705924200000|2024-01-22 11:50:00|37918.4|37903.4|37917.4|37902.4|37919.9|37904.9|37912.9|37897.9|0
1705924500000|2024-01-22 11:55:00|37916.9|37901.9|37910.4|37895.4|37922.9|37907.9|37910.4|37895.4|0
1705924800000|2024-01-22 12:00:00|37910.9|37895.9|37921.4|37906.4|37921.9|37906.9|37910.9|37895.9|0
1705925100000|2024-01-22 12:05:00|37921.9|37906.9|37923.9|37908.9|37926.9|37911.9|37920.9|37905.9|0
1705925400000|2024-01-22 12:10:00|37922.9|37907.9|37930.9|37915.9|37932.9|37917.9|37920.9|37905.9|0
1705925700000|2024-01-22 12:15:00|37930.4|37915.4|37927.4|37912.4|37931.9|37916.9|37925.9|37910.9|0
1705926000000|2024-01-22 12:20:00|37927.9|37912.9|37929.9|37914.9|37931.9|37916.9|37924.9|37909.9|0
1705926300000|2024-01-22 12:25:00|37929.4|37914.4|37934.9|37919.9|37940.4|37925.4|37928.9|37913.9|0
1705926600000|2024-01-22 12:30:00|37934.4|37919.4|37937.4|37922.4|37939.9|37924.9|37930.4|37915.4|0
1705926900000|2024-01-22 12:35:00|37937.9|37922.9|37927.9|37912.9|37942.4|37927.4|37926.4|37911.4|0
1705927200000|2024-01-22 12:40:00|37928.4|37913.4|37935.4|37920.4|37936.4|37921.4|37928.4|37913.4|0
1705927500000|2024-01-22 12:45:00|37934.4|37919.4|37935.9|37920.9|37937.4|37922.4|37927.4|37912.4|0
1705927800000|2024-01-22 12:50:00|37936.9|37921.9|37948.4|37933.4|37949.4|37934.4|37935.9|37920.9|0
1705928100000|2024-01-22 12:55:00|37948.9|37933.9|37953.9|37938.9|37956.4|37941.4|37947.4|37932.4|0
1705928400000|2024-01-22 13:00:00|37955.9|37940.9|37949.9|37934.9|37958.4|37943.4|37945.4|37930.4|0
1705928700000|2024-01-22 13:05:00|37950.4|37935.4|37947.9|37932.9|37953.9|37938.9|37944.9|37929.9|0
1705929000000|2024-01-22 13:10:00|37946.9|37931.9|37946.4|37931.4|37950.4|37935.4|37942.4|37927.4|0
1705929300000|2024-01-22 13:15:00|37945.9|37930.9|37943.4|37928.4|37950.4|37935.4|37940.4|37925.4|0
1705929600000|2024-01-22 13:20:00|37941.9|37926.9|37957.9|37942.9|37958.4|37943.4|37939.4|37924.4|0
1705929900000|2024-01-22 13:25:00|37957.4|37942.4|37959.4|37944.4|37961.4|37946.4|37952.9|37937.9|0
1705930200000|2024-01-22 13:30:00|37959.9|37944.9|37952.9|37937.9|37971.9|37956.9|37949.9|37934.9|0
1705930500000|2024-01-22 13:35:00|37952.4|37937.4|37956.9|37941.9|37961.9|37946.9|37950.9|37935.9|0
1705930800000|2024-01-22 13:40:00|37954.9|37939.9|37943.4|37928.4|37959.4|37944.4|37941.4|37926.4|0
1705931100000|2024-01-22 13:45:00|37942.9|37927.9|37938.4|37923.4|37947.9|37932.9|37937.9|37922.9|0
1705931400000|2024-01-22 13:50:00|37937.9|37922.9|37958.9|37943.9|37959.4|37944.4|37937.9|37922.9|0
1705931700000|2024-01-22 13:55:00|37959.4|37944.4|37975.4|37960.4|37977.9|37962.9|37958.9|37943.9|0
1705932000000|2024-01-22 14:00:00|37974.4|37959.4|37972.4|37957.4|37977.9|37962.9|37967.4|37952.4|0
1705932300000|2024-01-22 14:05:00|37971.9|37956.9|37970.4|37955.4|37976.4|37961.4|37968.4|37953.4|0
1705932600000|2024-01-22 14:10:00|37969.9|37954.9|37971.4|37956.4|37972.9|37957.9|37962.4|37947.4|0
1705932900000|2024-01-22 14:15:00|37970.9|37955.9|37971.9|37956.9|37978.4|37963.4|37968.4|37953.4|0
1705933200000|2024-01-22 14:20:00|37972.9|37957.9|37983.4|37968.4|37990.4|37975.4|37971.9|37956.9|0
1705933500000|2024-01-22 14:25:00|37983.9|37968.9|37977.9|37962.9|37993.4|37978.4|37977.9|37962.9|0
1705933800000|2024-01-22 14:30:00|37976.4|37961.4|38010.9|37995.9|38027.9|38012.9|37932.4|37917.4|0
1705934100000|2024-01-22 14:35:00|38009.9|37994.9|38044.9|38029.9|38047.4|38032.4|37988.9|37973.9|0
1705934400000|2024-01-22 14:40:00|38046.4|38031.4|38065.4|38050.4|38069.4|38054.4|38032.9|38017.9|0
1705934700000|2024-01-22 14:45:00|38065.9|38050.9|38058.4|38043.4|38087.9|38072.9|38058.4|38043.4|0
1705935000000|2024-01-22 14:50:00|38060.4|38045.4|38090.4|38075.4|38093.4|38078.4|38044.9|38029.9|0
1705935300000|2024-01-22 14:55:00|38088.4|38073.4|38074.9|38059.9|38096.4|38081.4|38052.4|38037.4|0
1705935600000|2024-01-22 15:00:00|38080.4|38065.4|38070.4|38055.4|38091.9|38076.9|38056.4|38041.4|0
1705935900000|2024-01-22 15:05:00|38069.4|38054.4|38083.4|38068.4|38094.4|38079.4|38063.9|38048.9|0
1705936200000|2024-01-22 15:10:00|38083.9|38068.9|38083.4|38068.4|38090.9|38075.9|38073.4|38058.4|0
1705936500000|2024-01-22 15:15:00|38084.4|38069.4|38089.4|38074.4|38106.4|38091.4|38083.4|38068.4|0
1705936800000|2024-01-22 15:20:00|38092.9|38077.9|38103.9|38088.9|38106.9|38091.9|38087.4|38072.4|0
1705937100000|2024-01-22 15:25:00|38105.4|38090.4|38097.4|38082.4|38117.4|38102.4|38088.9|38073.9|0
1705937400000|2024-01-22 15:30:00|38099.9|38084.9|38061.9|38046.9|38104.4|38089.4|38050.9|38035.9|0
1705937700000|2024-01-22 15:35:00|38059.9|38044.9|38073.4|38058.4|38073.4|38058.4|38042.9|38027.9|0
1705938000000|2024-01-22 15:40:00|38071.9|38056.9|38073.9|38058.9|38087.4|38072.4|38057.9|38042.9|0
1705938300000|2024-01-22 15:45:00|38072.9|38057.9|38049.4|38034.4|38079.4|38064.4|38046.4|38031.4|0
1705938600000|2024-01-22 15:50:00|38048.9|38033.9|38055.4|38040.4|38076.9|38061.9|38044.4|38029.4|0
1705938900000|2024-01-22 15:55:00|38054.9|38039.9|38043.4|38028.4|38062.4|38047.4|38026.4|38011.4|0
1705939200000|2024-01-22 16:00:00|38046.4|38031.4|37999.4|37984.4|38046.4|38031.4|37991.4|37976.4|0
1705939500000|2024-01-22 16:05:00|37998.9|37983.9|38018.4|38003.4|38029.9|38014.9|37998.9|37983.9|0
1705939800000|2024-01-22 16:10:00|38018.9|38003.9|38024.9|38009.9|38027.4|38012.4|38007.4|37992.4|0
1705940100000|2024-01-22 16:15:00|38023.9|38008.9|38032.4|38017.4|38035.9|38020.9|38015.9|38000.9|0
1705940400000|2024-01-22 16:20:00|38032.9|38017.9|38011.9|37996.9|38036.9|38021.9|38005.4|37990.4|0
1705940700000|2024-01-22 16:25:00|38010.4|37995.4|38023.4|38008.4|38026.4|38011.4|38006.9|37991.9|0
1705941000000|2024-01-22 16:30:00|38025.4|38010.4|38015.9|38000.9|38025.4|38010.4|38003.9|37988.9|0
1705941300000|2024-01-22 16:35:00|38016.4|38001.4|38008.9|37993.9|38020.4|38005.4|38003.4|37988.4|0
1705941600000|2024-01-22 16:40:00|38009.9|37994.9|37979.9|37964.9|38009.9|37994.9|37974.9|37959.9|0
1705941900000|2024-01-22 16:45:00|37977.9|37962.9|37997.9|37982.9|38000.9|37985.9|37977.9|37962.9|0
1705942200000|2024-01-22 16:50:00|37998.4|37983.4|38008.4|37993.4|38008.9|37993.9|37988.4|37973.4|0
1705942500000|2024-01-22 16:55:00|38005.4|37990.4|38010.4|37995.4|38024.4|38009.4|37999.9|37984.9|0
1705942800000|2024-01-22 17:00:00|38011.4|37996.4|38008.9|37993.9|38019.4|38004.4|38008.4|37993.4|0
1705943100000|2024-01-22 17:05:00|38009.9|37994.9|37984.9|37969.9|38009.9|37994.9|37971.4|37956.4|0
1705943400000|2024-01-22 17:10:00|37985.9|37970.9|37993.9|37978.9|37993.9|37978.9|37970.4|37955.4|0
1705943700000|2024-01-22 17:15:00|37994.4|37979.4|37998.4|37983.4|38002.4|37987.4|37981.9|37966.9|0
1705944000000|2024-01-22 17:20:00|37998.9|37983.9|37996.9|37981.9|38003.9|37988.9|37994.9|37979.9|0
1705944300000|2024-01-22 17:25:00|37997.4|37982.4|37999.9|37984.9|38005.9|37990.9|37994.4|37979.4|0
1705944600000|2024-01-22 17:30:00|37996.4|37981.4|37984.9|37969.9|38001.9|37986.9|37981.9|37966.9|0
1705944900000|2024-01-22 17:35:00|37983.4|37968.4|37983.4|37968.4|37990.4|37975.4|37970.9|37955.9|0
1705945200000|2024-01-22 17:40:00|37982.9|37967.9|37992.4|37977.4|37992.9|37977.9|37977.9|37962.9|0
1705945500000|2024-01-22 17:45:00|37990.4|37975.4|37984.9|37969.9|37999.4|37984.4|37980.4|37965.4|0
1705945800000|2024-01-22 17:50:00|37985.4|37970.4|37989.9|37974.9|37997.9|37982.9|37973.9|37958.9|0
1705946100000|2024-01-22 17:55:00|37989.4|37974.4|37994.9|37979.9|37994.9|37979.9|37980.4|37965.4|0
1705946400000|2024-01-22 18:00:00|37993.9|37978.9|37977.9|37962.9|37994.9|37979.9|37969.4|37954.4|0
1705946700000|2024-01-22 18:05:00|37977.4|37962.4|37976.9|37961.9|37992.9|37977.9|37975.9|37960.9|0
1705947000000|2024-01-22 18:10:00|37977.9|37962.9|37992.4|37977.4|37996.9|37981.9|37977.9|37962.9|0
1705947300000|2024-01-22 18:15:00|37991.9|37976.9|37973.9|37958.9|37996.9|37981.9|37970.9|37955.9|0
1705947600000|2024-01-22 18:20:00|37970.9|37955.9|37960.4|37945.4|37982.4|37967.4|37958.9|37943.9|0
1705947900000|2024-01-22 18:25:00|37959.9|37944.9|37922.9|37907.9|37963.9|37948.9|37916.4|37901.4|0
1705948200000|2024-01-22 18:30:00|37923.9|37908.9|37928.4|37913.4|37934.9|37919.9|37919.4|37904.4|0
1705948500000|2024-01-22 18:35:00|37928.9|37913.9|37947.4|37932.4|37952.4|37937.4|37921.9|37906.9|0
1705948800000|2024-01-22 18:40:00|37946.9|37931.9|37939.9|37924.9|37947.9|37932.9|37935.9|37920.9|0
1705949100000|2024-01-22 18:45:00|37941.4|37926.4|37960.9|37945.9|37964.9|37949.9|37937.9|37922.9|0
1705949400000|2024-01-22 18:50:00|37961.9|37946.9|37983.4|37968.4|37985.4|37970.4|37958.9|37943.9|0
1705949700000|2024-01-22 18:55:00|37983.9|37968.9|37983.4|37968.4|37989.9|37974.9|37978.4|37963.4|0
1705950000000|2024-01-22 19:00:00|37985.9|37970.9|37993.9|37978.9|37996.9|37981.9|37983.9|37968.9|0
1705950300000|2024-01-22 19:05:00|37993.4|37978.4|37990.4|37975.4|37997.4|37982.4|37989.9|37974.9|0
1705950600000|2024-01-22 19:10:00|37991.9|37976.9|37977.9|37962.9|37992.4|37977.4|37972.9|37957.9|0
1705950900000|2024-01-22 19:15:00|37978.4|37963.4|37954.7|37939.7|37980.9|37965.9|37948.8|37933.8|0
1705951200000|2024-01-22 19:20:00|37952.7|37937.7|37966.8|37951.8|37967.3|37952.3|37938.9|37923.9|0
1705951500000|2024-01-22 19:25:00|37967.8|37952.8|37981.3|37966.3|37982.3|37967.3|37961.3|37946.3|0
1705951800000|2024-01-22 19:30:00|37982.3|37967.3|37965.8|37950.8|37992.8|37977.8|37959.3|37944.3|0
1705952100000|2024-01-22 19:35:00|37964.8|37949.8|37980.3|37965.3|37981.8|37966.8|37960.8|37945.8|0
1705952400000|2024-01-22 19:40:00|37980.8|37965.8|37971.8|37956.8|37983.8|37968.8|37968.8|37953.8|0
1705952700000|2024-01-22 19:45:00|37972.3|37957.3|37979.8|37964.8|37982.8|37967.8|37966.8|37951.8|0
1705953000000|2024-01-22 19:50:00|37979.3|37964.3|37983.8|37968.8|37989.8|37974.8|37976.3|37961.3|0
1705953300000|2024-01-22 19:55:00|37983.3|37968.3|37987.8|37972.8|37989.3|37974.3|37979.8|37964.8|0
1705953600000|2024-01-22 20:00:00|37991.8|37976.8|37982.3|37967.3|37991.8|37976.8|37972.3|37957.3|0
1705953900000|2024-01-22 20:05:00|37979.8|37964.8|37994.3|37979.3|37994.8|37979.8|37971.8|37956.8|0
1705954200000|2024-01-22 20:10:00|37994.8|37979.8|37996.8|37981.8|38003.8|37988.8|37984.8|37969.8|0
1705954500000|2024-01-22 20:15:00|37997.3|37982.3|38000.3|37985.3|38002.8|37987.8|37991.3|37976.3|0
1705954800000|2024-01-22 20:20:00|37999.3|37984.3|38000.8|37985.8|38006.3|37991.3|37992.8|37977.8|0
1705955100000|2024-01-22 20:25:00|38001.8|37986.8|38015.3|38000.3|38024.8|38009.8|38000.8|37985.8|0
1705955400000|2024-01-22 20:30:00|38016.3|38001.3|38015.8|38000.8|38025.8|38010.8|38012.8|37997.8|0
1705955700000|2024-01-22 20:35:00|38017.8|38002.8|38008.8|37993.8|38023.8|38008.8|38006.8|37991.8|0
1705956000000|2024-01-22 20:40:00|38007.3|37992.3|38004.5|37989.5|38020.8|38005.8|37997|37982|0
1705956300000|2024-01-22 20:45:00|38003.5|37988.5|37997.5|37982.5|38011|37996|37996|37981|0
1705956600000|2024-01-22 20:50:00|37991|37976|38004.3|37989.3|38028.5|38013.5|37991|37976|0
1705956900000|2024-01-22 20:55:00|38003.3|37988.3|38021.3|38006.3|38026.8|38011.8|38003.3|37988.3|0
1705957200000|2024-01-22 21:00:00|38017.3|38002.3|38020.3|38005.3|38023.8|38008.8|38013.3|37998.3|0
1705957500000|2024-01-22 21:05:00|38019.8|38004.8|38013.3|37998.3|38023.8|38008.8|38011.8|37996.8|0
1705957800000|2024-01-22 21:10:00|38015.3|38000.3|38012.3|37997.3|38016.3|38001.3|38010.8|37995.8|0
1705958100000|2024-01-22 21:15:00|38012.8|37997.8|38013.3|37998.3|38014.8|37999.8|38011.3|37996.3|0
1705958400000|2024-01-22 21:20:00|38012.8|37997.8|38010.3|37995.3|38013.8|37998.8|38008.3|37993.3|0
1705958700000|2024-01-22 21:25:00|38010.8|37995.8|38007.3|37992.3|38012.3|37997.3|38006.3|37991.3|0
1705959000000|2024-01-22 21:30:00|38006.8|37991.8|38002.8|37987.8|38007.3|37992.3|38002.3|37987.3|0
1705959300000|2024-01-22 21:35:00|38002.3|37987.3|38005.3|37990.3|38005.8|37990.8|38002.3|37987.3|0
1705959600000|2024-01-22 21:40:00|38005.8|37990.8|38003.3|37988.3|38008.3|37993.3|38002.3|37987.3|0
1705959900000|2024-01-22 21:45:00|38002.8|37987.8|38002.3|37987.3|38002.8|37987.8|38000.3|37985.3|0
1705960200000|2024-01-22 21:50:00|38001.8|37986.8|38003.8|37988.8|38004.3|37989.3|38000.3|37985.3|0
1705960500000|2024-01-22 21:55:00|38004.3|37989.3|38002.6|37987.6|38004.8|37989.8|38001.8|37986.8|0
1705960800000|2024-01-22 22:00:00|38002.9|37987.9|38004.8|37989.8|38004.8|37989.8|38000.9|37985.9|0
1705961100000|2024-01-22 22:05:00|38003.3|37988.3|38005.7|37990.7|38005.7|37990.7|38003.1|37988.1|0
1705961400000|2024-01-22 22:10:00|38005.9|37990.9|38000.8|37985.8|38005.9|37990.9|38000.5|37985.5|0
1705961700000|2024-01-22 22:15:00|38000.7|37985.7|38000.4|37985.4|38001.3|37986.3|38000.4|37985.4|0
1705962000000|2024-01-22 22:20:00|38000.7|37985.7|38000.8|37985.8|38000.8|37985.8|38000.6|37985.6|0
1705962300000|2024-01-22 22:25:00|38000.7|37985.7|37999.2|37984.2|38000.7|37985.7|37998.6|37983.6|0
1705962600000|2024-01-22 22:30:00|37999.1|37984.1|37999.4|37984.4|37999.4|37984.4|37999.1|37984.1|0
1705962900000|2024-01-22 22:35:00|37999.1|37984.1|37999.1|37984.1|37999.1|37984.1|37998.9|37983.9|0
1705963200000|2024-01-22 22:40:00|37999.7|37984.7|37999.7|37984.7|37999.7|37984.7|37999.7|37984.7|0
1705963500000|2024-01-22 22:45:00|37999.4|37984.4|38000.7|37985.7|38000.7|37985.7|37999.4|37984.4|0
1705963800000|2024-01-22 22:50:00|38000.4|37985.4|38000.4|37985.4|38001.9|37986.9|38000.1|37985.1|0
1705964100000|2024-01-22 22:55:00|38000.8|37985.8|38000.5|37985.5|38000.8|37985.8|38000.1|37985.1|0
1705964400000|2024-01-22 23:00:00|38008.8|37993.8|37992.3|37977.3|38011.8|37996.8|37988.8|37973.8|0
1705964700000|2024-01-22 23:05:00|37991.8|37976.8|37997.8|37982.8|38000.3|37985.3|37989.8|37974.8|0
1705965000000|2024-01-22 23:10:00|37998.3|37983.3|37993.3|37978.3|38000.8|37985.8|37992.3|37977.3|0
1705965300000|2024-01-22 23:15:00|37994.3|37979.3|37995.8|37980.8|37997.3|37982.3|37990.3|37975.3|0
1705965600000|2024-01-22 23:20:00|37996.3|37981.3|37991.3|37976.3|37996.8|37981.8|37990.8|37975.8|0
1705965900000|2024-01-22 23:25:00|37990.8|37975.8|37997.3|37982.3|37999.8|37984.8|37990.8|37975.8|0
1705966200000|2024-01-22 23:30:00|37996.3|37981.3|38004.8|37989.8|38004.8|37989.8|37996.3|37981.3|0
1705966500000|2024-01-22 23:35:00|38004.3|37989.3|38007.3|37992.3|38008.8|37993.8|38004.3|37989.3|0
1705966800000|2024-01-22 23:40:00|38006.8|37991.8|38005.8|37990.8|38006.8|37991.8|38004.3|37989.3|0
1705967100000|2024-01-22 23:45:00|38005.3|37990.3|38002.8|37987.8|38005.8|37990.8|38000.3|37985.3|0
1705967400000|2024-01-22 23:50:00|38002.3|37987.3|37997.8|37982.8|38002.3|37987.3|37995.8|37980.8|0
1705967700000|2024-01-22 23:55:00|37997.3|37982.3|37994.8|37979.8|37998.3|37983.3|37994.8|37979.8|0
1705968000000|2024-01-23 00:00:00|37995.3|37980.3|38002.3|37987.3|38005.8|37990.8|37994.3|37979.3|0
1705968300000|2024-01-23 00:05:00|38001.8|37986.8|38005.8|37990.8|38006.8|37991.8|38000.3|37985.3|0
1705968600000|2024-01-23 00:10:00|38006.3|37991.3|37996.8|37981.8|38007.3|37992.3|37995.3|37980.3|0
1705968900000|2024-01-23 00:15:00|37997.3|37982.3|37997.3|37982.3|37999.3|37984.3|37989.8|37974.8|0
1705969200000|2024-01-23 00:20:00|37996.8|37981.8|37996.3|37981.3|38000.3|37985.3|37995.3|37980.3|0
1705969500000|2024-01-23 00:25:00|37995.8|37980.8|37993.3|37978.3|37996.8|37981.8|37989.3|37974.3|0
1705969800000|2024-01-23 00:30:00|37993.8|37978.8|38001.3|37986.3|38001.3|37986.3|37993.3|37978.3|0
1705970100000|2024-01-23 00:35:00|38000.3|37985.3|37995.3|37980.3|38001.8|37986.8|37994.8|37979.8|0
1705970400000|2024-01-23 00:40:00|37994.8|37979.8|37999.8|37984.8|37999.8|37984.8|37992.3|37977.3|0
1705970700000|2024-01-23 00:45:00|37999.3|37984.3|38001.3|37986.3|38002.3|37987.3|37998.3|37983.3|0
1705971000000|2024-01-23 00:50:00|38001.8|37986.8|38007.8|37992.8|38008.3|37993.3|38001.8|37986.8|0
1705971300000|2024-01-23 00:55:00|38008.3|37993.3|38004.8|37989.8|38008.3|37993.3|38003.3|37988.3|0
1705971600000|2024-01-23 01:00:00|38005.3|37990.3|37996.8|37981.8|38005.3|37990.3|37996.3|37981.3|0
1705971900000|2024-01-23 01:05:00|37997.3|37982.3|37995.3|37980.3|37998.3|37983.3|37993.8|37978.8|0
1705972200000|2024-01-23 01:10:00|37995.8|37980.8|37989.3|37974.3|37997.8|37982.8|37989.3|37974.3|0
1705972500000|2024-01-23 01:15:00|37990.8|37975.8|37984.3|37969.3|37990.8|37975.8|37983.3|37968.3|0
1705972800000|2024-01-23 01:20:00|37983.8|37968.8|37991.8|37976.8|37994.3|37979.3|37983.8|37968.8|0
1705973100000|2024-01-23 01:25:00|37991.3|37976.3|37990.8|37975.8|37993.3|37978.3|37987.3|37972.3|0
1705973400000|2024-01-23 01:30:00|37991.3|37976.3|37988.3|37973.3|37992.8|37977.8|37984.8|37969.8|0
1705973700000|2024-01-23 01:35:00|37988.8|37973.8|37982.3|37967.3|37991.8|37976.8|37978.8|37963.8|0
1705974000000|2024-01-23 01:40:00|37981.8|37966.8|37978.3|37963.3|37983.8|37968.8|37977.8|37962.8|0
1705974300000|2024-01-23 01:45:00|37978.8|37963.8|37983.8|37968.8|37984.8|37969.8|37977.3|37962.3|0
1705974600000|2024-01-23 01:50:00|37983.3|37968.3|37985.8|37970.8|37987.3|37972.3|37982.3|37967.3|0
1705974900000|2024-01-23 01:55:00|37985.3|37970.3|38003.8|37988.8|38012.3|37997.3|37985.3|37970.3|0
1705975200000|2024-01-23 02:00:00|38003.3|37988.3|38010.3|37995.3|38011.3|37996.3|37992.8|37977.8|0
1705975500000|2024-01-23 02:05:00|38011.8|37996.8|38007.8|37992.8|38012.3|37997.3|38001.8|37986.8|0
1705975800000|2024-01-23 02:10:00|38007.3|37992.3|38006.8|37991.8|38009.3|37994.3|38002.8|37987.8|0
1705976100000|2024-01-23 02:15:00|38007.3|37992.3|38006.3|37991.3|38009.3|37994.3|38004.3|37989.3|0
1705976400000|2024-01-23 02:20:00|38006.8|37991.8|38017.3|38002.3|38018.3|38003.3|38004.3|37989.3|0
1705976700000|2024-01-23 02:25:00|38016.8|38001.8|38017.8|38002.8|38021.3|38006.3|38015.3|38000.3|0
1705977000000|2024-01-23 02:30:00|38017.3|38002.3|38016.3|38001.3|38019.8|38004.8|38015.8|38000.8|0
1705977300000|2024-01-23 02:35:00|38015.8|38000.8|38010.3|37995.3|38016.3|38001.3|38009.8|37994.8|0
1705977600000|2024-01-23 02:40:00|38009.8|37994.8|38010.3|37995.3|38011.8|37996.8|38006.8|37991.8|0
1705977900000|2024-01-23 02:45:00|38009.8|37994.8|38008.8|37993.8|38012.3|37997.3|38007.3|37992.3|0
1705978200000|2024-01-23 02:50:00|38009.3|37994.3|38008.8|37993.8|38012.3|37997.3|38007.8|37992.8|0
1705978500000|2024-01-23 02:55:00|38009.3|37994.3|38001.3|37986.3|38009.3|37994.3|38001.3|37986.3|0
1705978800000|2024-01-23 03:00:00|38003.3|37988.3|38002.3|37987.3|38005.3|37990.3|38001.8|37986.8|0
1705979100000|2024-01-23 03:05:00|38003.3|37988.3|38006.3|37991.3|38008.8|37993.8|38001.3|37986.3|0
1705979400000|2024-01-23 03:10:00|38005.8|37990.8|37999.8|37984.8|38007.8|37992.8|37997.8|37982.8|0
1705979700000|2024-01-23 03:15:00|38000.8|37985.8|38011.2|37996.2|38011.2|37996.2|38000.3|37985.3|0
1705980000000|2024-01-23 03:20:00|38011.7|37996.7|38015|38000|38016.2|38001.2|38010.2|37995.2|0
1705980300000|2024-01-23 03:25:00|38015.5|38000.5|38013.5|37998.5|38017|38002|38012.5|37997.5|0
1705980600000|2024-01-23 03:30:00|38013|37998|38012.5|37997.5|38016|38001|38012.5|37997.5|0
1705980900000|2024-01-23 03:35:00|38013|37998|38011|37996|38018|38003|38011|37996|0
1705981200000|2024-01-23 03:40:00|38011.5|37996.5|38012.5|37997.5|38017|38002|38007|37992|0
1705981500000|2024-01-23 03:45:00|38013|37998|38011.5|37996.5|38015.5|38000.5|38008.5|37993.5|0
1705981800000|2024-01-23 03:50:00|38012|37997|38004.5|37989.5|38012.5|37997.5|38003|37988|0
1705982100000|2024-01-23 03:55:00|38004|37989|37999.5|37984.5|38010|37995|37998|37983|0
1705982400000|2024-01-23 04:00:00|37999|37984|38009.5|37994.5|38010.5|37995.5|37999|37984|0
1705982700000|2024-01-23 04:05:00|38010|37995|38007|37992|38010|37995|38005|37990|0
1705983000000|2024-01-23 04:10:00|38007.5|37992.5|38012|37997|38014.5|37999.5|38007|37992|0
1705983300000|2024-01-23 04:15:00|38011.5|37996.5|38012.5|37997.5|38013.5|37998.5|38006.5|37991.5|0
1705983600000|2024-01-23 04:20:00|38012|37997|38012.5|37997.5|38015|38000|38011|37996|0
1705983900000|2024-01-23 04:25:00|38011.5|37996.5|38012.5|37997.5|38014|37999|38010.5|37995.5|0
1705984200000|2024-01-23 04:30:00|38012|37997|38006.5|37991.5|38012|37997|38006.5|37991.5|0
1705984500000|2024-01-23 04:35:00|38006|37991|38007|37992|38010|37995|38005|37990|0
1705984800000|2024-01-23 04:40:00|38007.5|37992.5|38006.5|37991.5|38010|37995|38006|37991|0
1705985100000|2024-01-23 04:45:00|38006|37991|38008|37993|38009|37994|38005.5|37990.5|0
1705985400000|2024-01-23 04:50:00|38008.5|37993.5|38005.5|37990.5|38009|37994|38004.5|37989.5|0
1705985700000|2024-01-23 04:55:00|38005|37990|38004|37989|38006.5|37991.5|38002|37987|0
1705986000000|2024-01-23 05:00:00|38004.5|37989.5|38006|37991|38010|37995|38004.5|37989.5|0
1705986300000|2024-01-23 05:05:00|38006.5|37991.5|38007.5|37992.5|38009.5|37994.5|38004.5|37989.5|0
1705986600000|2024-01-23 05:10:00|38007|37992|38008|37993|38010|37995|38006|37991|0
1705986900000|2024-01-23 05:15:00|38008.5|37993.5|38007.5|37992.5|38009.5|37994.5|38004.5|37989.5|0
1705987200000|2024-01-23 05:20:00|38008|37993|38010|37995|38012|37997|38006.5|37991.5|0
1705987500000|2024-01-23 05:25:00|38009.5|37994.5|38008|37993|38010|37995|38004|37989|0
1705987800000|2024-01-23 05:30:00|38007.5|37992.5|38007.5|37992.5|38008|37993|38002|37987|0
1705988100000|2024-01-23 05:35:00|38008.5|37993.5|38007|37992|38012.5|37997.5|38007|37992|0
1705988400000|2024-01-23 05:40:00|38007.5|37992.5|38004.5|37989.5|38008.5|37993.5|38004|37989|0
1705988700000|2024-01-23 05:45:00|38005|37990|38001.5|37986.5|38005|37990|38000.5|37985.5|0
1705989000000|2024-01-23 05:50:00|38001|37986|38004|37989|38004.5|37989.5|37998.5|37983.5|0
1705989300000|2024-01-23 05:55:00|38003.5|37988.5|38003|37988|38008|37993|38002.5|37987.5|0
1705989600000|2024-01-23 06:00:00|38003.5|37988.5|38006.5|37991.5|38008|37993|38000|37985|0
1705989900000|2024-01-23 06:05:00|38007|37992|38005.5|37990.5|38007.5|37992.5|38002|37987|0
1705990200000|2024-01-23 06:10:00|38006|37991|38004.5|37989.5|38008|37993|38004.5|37989.5|0
1705990500000|2024-01-23 06:15:00|38005|37990|38007|37992|38008.5|37993.5|38003.5|37988.5|0
1705990800000|2024-01-23 06:20:00|38006.5|37991.5|38006.5|37991.5|38008.5|37993.5|38004|37989|0
1705991100000|2024-01-23 06:25:00|38006|37991|38006.5|37991.5|38008|37993|38004|37989|0
1705991400000|2024-01-23 06:30:00|38006|37991|38006.5|37991.5|38007|37992|38001.5|37986.5|0
1705991700000|2024-01-23 06:35:00|38007|37992|38008.5|37993.5|38011|37996|38003.5|37988.5|0
1705992000000|2024-01-23 06:40:00|38009|37994|38006.5|37991.5|38009|37994|38004|37989|0
1705992300000|2024-01-23 06:45:00|38007|37992|38016|38001|38017|38002|38006|37991|0
1705992600000|2024-01-23 06:50:00|38015.5|38000.5|38011.5|37996.5|38017|38002|38009.5|37994.5|0
1705992900000|2024-01-23 06:55:00|38012|37997|38011|37996|38014.5|37999.5|38010|37995|0
1705993200000|2024-01-23 07:00:00|38013|37998|38020|38005|38023|38008|38011.5|37996.5|0
1705993500000|2024-01-23 07:05:00|38020.5|38005.5|38016.5|38001.5|38023|38008|38016.5|38001.5|0
1705993800000|2024-01-23 07:10:00|38017|38002|38027|38012|38027|38012|38017|38002|0
1705994100000|2024-01-23 07:15:00|38026.5|38011.5|38020.5|38005.5|38028.5|38013.5|38020|38005|0
1705994400000|2024-01-23 07:20:00|38021|38006|38016|38001|38022.5|38007.5|38015|38000|0
1705994700000|2024-01-23 07:25:00|38015.5|38000.5|38022|38007|38022|38007|38013|37998|0
1705995000000|2024-01-23 07:30:00|38021.5|38006.5|38013.5|37998.5|38022|38007|38012.5|37997.5|0
1705995300000|2024-01-23 07:35:00|38013|37998|38017.5|38002.5|38018|38003|38010|37995|0
1705995600000|2024-01-23 07:40:00|38017|38002|38013|37998|38018.5|38003.5|38010.5|37995.5|0
1705995900000|2024-01-23 07:45:00|38012.5|37997.5|38010.5|37995.5|38016|38001|38009.5|37994.5|0
1705996200000|2024-01-23 07:50:00|38011|37996|38010.5|37995.5|38017|38002|38009.5|37994.5|0
1705996500000|2024-01-23 07:55:00|38011|37996|38019|38004|38020|38005|38008|37993|0
1705996800000|2024-01-23 08:00:00|38020.5|38005.5|38017.5|38002.5|38031|38016|38015.5|38000.5|0
1705997100000|2024-01-23 08:05:00|38018|38003|38015.5|38000.5|38033|38018|38015.5|38000.5|0
1705997400000|2024-01-23 08:10:00|38016.5|38001.5|38004.5|37989.5|38016.5|38001.5|38004|37989|0
1705997700000|2024-01-23 08:15:00|38005.5|37990.5|38000.5|37985.5|38008.5|37993.5|37998|37983|0
1705998000000|2024-01-23 08:20:00|38001.5|37986.5|37995.5|37980.5|38008|37993|37995|37980|0
1705998300000|2024-01-23 08:25:00|37996.5|37981.5|37993.5|37978.5|37999|37984|37991|37976|0
1705998600000|2024-01-23 08:30:00|37995|37980|38000|37985|38001.5|37986.5|37991.5|37976.5|0
1705998900000|2024-01-23 08:35:00|37999|37984|37987.5|37972.5|37999|37984|37985|37970|0
1705999200000|2024-01-23 08:40:00|37987|37972|37985.5|37970.5|37994|37979|37980.5|37965.5|0
1705999500000|2024-01-23 08:45:00|37986|37971|37985.5|37970.5|37989|37974|37983|37968|0
1705999800000|2024-01-23 08:50:00|37985|37970|37981|37966|37988|37973|37978.5|37963.5|0
1706000100000|2024-01-23 08:55:00|37982|37967|37983.5|37968.5|37986|37971|37978.5|37963.5|0
1706000400000|2024-01-23 09:00:00|37982.5|37967.5|37981|37966|37986|37971|37979|37964|0
1706000700000|2024-01-23 09:05:00|37982|37967|37987|37972|37989.5|37974.5|37980|37965|0
1706001000000|2024-01-23 09:10:00|37987.5|37972.5|37994.5|37979.5|37995|37980|37983|37968|0
1706001300000|2024-01-23 09:15:00|37993.5|37978.5|37992.5|37977.5|37995.5|37980.5|37988.5|37973.5|0
1706001600000|2024-01-23 09:20:00|37993|37978|38004|37989|38004|37989|37991|37976|0
1706001900000|2024-01-23 09:25:00|38003.5|37988.5|37998|37983|38009|37994|37997|37982|0
1706002200000|2024-01-23 09:30:00|37999|37984|38000|37985|38005|37990|37993.5|37978.5|0
1706002500000|2024-01-23 09:35:00|38000.5|37985.5|38006|37991|38007|37992|37997.5|37982.5|0
1706002800000|2024-01-23 09:40:00|38005.5|37990.5|38005|37990|38007|37992|38002|37987|0
1706003100000|2024-01-23 09:45:00|38005.5|37990.5|38006.5|37991.5|38007.5|37992.5|38000.5|37985.5|0
1706003400000|2024-01-23 09:50:00|38006|37991|38003|37988|38007.5|37992.5|38001|37986|0
1706003700000|2024-01-23 09:55:00|38002.5|37987.5|38003|37988|38008|37993|38001.5|37986.5|0
1706004000000|2024-01-23 10:00:00|38002|37987|38002.5|37987.5|38007|37992|38000|37985|0
1706004300000|2024-01-23 10:05:00|38002|37987|37992.5|37977.5|38003.5|37988.5|37991.5|37976.5|0
1706004600000|2024-01-23 10:10:00|37992|37977|37994.5|37979.5|37999|37984|37990|37975|0
1706004900000|2024-01-23 10:15:00|37994|37979|37990|37975|37995.5|37980.5|37988.5|37973.5|0
1706005200000|2024-01-23 10:20:00|37990.5|37975.5|37998.5|37983.5|38000|37985|37990.5|37975.5|0
1706005500000|2024-01-23 10:25:00|37999|37984|37998|37983|38003|37988|37996|37981|0
1706005800000|2024-01-23 10:30:00|37997.5|37982.5|38001|37986|38006|37991|37997.5|37982.5|0
1706006100000|2024-01-23 10:35:00|38000|37985|37997.5|37982.5|38001.5|37986.5|37995|37980|0
1706006400000|2024-01-23 10:40:00|37997|37982|38000|37985|38010.5|37995.5|37997|37982|0
1706006700000|2024-01-23 10:45:00|37999.5|37984.5|38002.5|37987.5|38006|37991|37998.5|37983.5|0
1706007000000|2024-01-23 10:50:00|38002|37987|37998|37983|38005|37990|37997|37982|0
1706007300000|2024-01-23 10:55:00|37998.5|37983.5|37998|37983|38001.5|37986.5|37994|37979|0
1706007600000|2024-01-23 11:00:00|37998.5|37983.5|37997.5|37982.5|38000.5|37985.5|37991.5|37976.5|0
1706007900000|2024-01-23 11:05:00|37998|37983|38006|37991|38009|37994|37998|37983|0
1706008200000|2024-01-23 11:10:00|38006.5|37991.5|38006.5|37991.5|38008|37993|38002|37987|0
1706008500000|2024-01-23 11:15:00|38007|37992|38000.5|37985.5|38007.5|37992.5|38000.5|37985.5|0
1706008800000|2024-01-23 11:20:00|38001|37986|37987|37972|38001|37986|37980.5|37965.5|0
1706009100000|2024-01-23 11:25:00|37987.5|37972.5|37978.5|37963.5|37987.5|37972.5|37976.5|37961.5|0
1706009400000|2024-01-23 11:30:00|37978|37963|37944.5|37929.5|37980.5|37965.5|37934.5|37919.5|0
1706009700000|2024-01-23 11:35:00|37945|37930|37954|37939|37959|37944|37939|37924|0
1706010000000|2024-01-23 11:40:00|37952.5|37937.5|37947|37932|37952.5|37937.5|37939|37924|0
1706010300000|2024-01-23 11:45:00|37947.5|37932.5|37938.5|37923.5|37948.5|37933.5|37935|37920|0
1706010600000|2024-01-23 11:50:00|37939|37924|37940.5|37925.5|37942.5|37927.5|37932.5|37917.5|0
1706010900000|2024-01-23 11:55:00|37941|37926|37959.5|37944.5|37961.5|37946.5|37937|37922|0
1706011200000|2024-01-23 12:00:00|37962|37947|37964|37949|37971.5|37956.5|37959|37944|0
1706011500000|2024-01-23 12:05:00|37964.5|37949.5|37969.5|37954.5|37970.5|37955.5|37963|37948|0
1706011800000|2024-01-23 12:10:00|37969|37954|37977.5|37962.5|37979|37964|37968.5|37953.5|0
1706012100000|2024-01-23 12:15:00|37976.5|37961.5|37993|37978|37993|37978|37974|37959|0
1706012400000|2024-01-23 12:20:00|37994|37979|37990.5|37975.5|37996|37981|37985.5|37970.5|0
1706012700000|2024-01-23 12:25:00|37990|37975|37979.5|37964.5|37993|37978|37977.5|37962.5|0
1706013000000|2024-01-23 12:30:00|37979|37964|37978.5|37963.5|37986|37971|37975.5|37960.5|0
1706013300000|2024-01-23 12:35:00|37978|37963|37976|37961|37981|37966|37971.5|37956.5|0
1706013600000|2024-01-23 12:40:00|37975|37960|37960.5|37945.5|37978|37963|37958|37943|0
1706013900000|2024-01-23 12:45:00|37960|37945|37964|37949|37965|37950|37958.5|37943.5|0
1706014200000|2024-01-23 12:50:00|37964.5|37949.5|37974.5|37959.5|37975|37960|37964.5|37949.5|0
1706014500000|2024-01-23 12:55:00|37975|37960|37975|37960|37981.5|37966.5|37974.5|37959.5|0
1706014800000|2024-01-23 13:00:00|37974.5|37959.5|37987.5|37972.5|37989|37974|37972.5|37957.5|0
1706015100000|2024-01-23 13:05:00|37988|37973|37983.5|37968.5|37991|37976|37980.5|37965.5|0
1706015400000|2024-01-23 13:10:00|37984|37969|37978|37963|37985|37970|37974.5|37959.5|0
1706015700000|2024-01-23 13:15:00|37979|37964|37976.5|37961.5|37984.5|37969.5|37972|37957|0
1706016000000|2024-01-23 13:20:00|37975.5|37960.5|37986.5|37971.5|37990.5|37975.5|37975|37960|0
1706016300000|2024-01-23 13:25:00|37986|37971|37993.5|37978.5|38000|37985|37986|37971|0
1706016600000|2024-01-23 13:30:00|37993|37978|37984|37969|37994.5|37979.5|37979.5|37964.5|0
1706016900000|2024-01-23 13:35:00|37984.5|37969.5|37996.5|37981.5|37998.5|37983.5|37984.5|37969.5|0
1706017200000|2024-01-23 13:40:00|37997|37982|37999|37984|38004.5|37989.5|37994.5|37979.5|0
1706017500000|2024-01-23 13:45:00|37999.5|37984.5|37998|37983|38001.5|37986.5|37993|37978|0
1706017800000|2024-01-23 13:50:00|37998.5|37983.5|37986|37971|38001.5|37986.5|37985.5|37970.5|0
1706018100000|2024-01-23 13:55:00|37986.5|37971.5|37968.5|37953.5|37986.5|37971.5|37967.5|37952.5|0
1706018400000|2024-01-23 14:00:00|37967.5|37952.5|37966.5|37951.5|37972.5|37957.5|37963.5|37948.5|0
1706018700000|2024-01-23 14:05:00|37965.5|37950.5|37953.5|37938.5|37965.5|37950.5|37952|37937|0
1706019000000|2024-01-23 14:10:00|37953|37938|37969|37954|37970.5|37955.5|37951.5|37936.5|0
1706019300000|2024-01-23 14:15:00|37967.5|37952.5|37957.5|37942.5|37969|37954|37951|37936|0
1706019600000|2024-01-23 14:20:00|37959|37944|37950.5|37935.5|37959|37944|37945.5|37930.5|0
1706019900000|2024-01-23 14:25:00|37946.5|37931.5|37947.5|37932.5|37961|37946|37942|37927|0
1706020200000|2024-01-23 14:30:00|37945|37930|37942.5|37927.5|37994|37979|37923|37908|0
1706020500000|2024-01-23 14:35:00|37944.5|37929.5|37926|37911|37956.5|37941.5|37921|37906|0
1706020800000|2024-01-23 14:40:00|37924|37909|37925.5|37910.5|37930.5|37915.5|37903|37888|0
1706021100000|2024-01-23 14:45:00|37924.5|37909.5|37919.5|37904.5|37935.5|37920.5|37915|37900|0
1706021400000|2024-01-23 14:50:00|37920.2|37905.2|37921.2|37906.2|37937.2|37922.2|37916.7|37901.7|0
1706021700000|2024-01-23 14:55:00|37921.7|37906.7|37930.2|37915.2|37935.7|37920.7|37911.7|37896.7|0
1706022000000|2024-01-23 15:00:00|37932.7|37917.7|37921.2|37906.2|37950.2|37935.2|37921.2|37906.2|0
1706022300000|2024-01-23 15:05:00|37922.2|37907.2|37920.7|37905.7|37933.2|37918.2|37914.2|37899.2|0
1706022600000|2024-01-23 15:10:00|37921.7|37906.7|37934.7|37919.7|37948.7|37933.7|37919.7|37904.7|0
1706022900000|2024-01-23 15:15:00|37933.7|37918.7|37951.2|37936.2|37953.2|37938.2|37933.7|37918.7|0
1706023200000|2024-01-23 15:20:00|37953|37938|37931|37916|37963.5|37948.5|37923.5|37908.5|0
1706023500000|2024-01-23 15:25:00|37931.5|37916.5|37941.5|37926.5|37945.5|37930.5|37929|37914|0
1706023800000|2024-01-23 15:30:00|37942|37927|37898.5|37883.5|37944|37929|37896|37881|0
1706024100000|2024-01-23 15:35:00|37896.5|37881.5|37899|37884|37904|37889|37880|37865|0
1706024400000|2024-01-23 15:40:00|37900.5|37885.5|37870|37855|37903|37888|37870|37855|0
1706024700000|2024-01-23 15:45:00|37872|37857|37873.5|37858.5|37876|37861|37855|37840|0
1706025000000|2024-01-23 15:50:00|37873|37858|37863.5|37848.5|37873|37858|37855.5|37840.5|0
1706025300000|2024-01-23 15:55:00|37865|37850|37856|37841|37872|37857|37852.5|37837.5|0
1706025600000|2024-01-23 16:00:00|37858|37843|37858|37843|37871|37856|37849|37834|0
1706025900000|2024-01-23 16:05:00|37859|37844|37862.5|37847.5|37867|37852|37855|37840|0
1706026200000|2024-01-23 16:10:00|37863|37848|37863.5|37848.5|37879|37864|37861|37846|0
1706026500000|2024-01-23 16:15:00|37865|37850|37849|37834|37871.5|37856.5|37842|37827|0
1706026800000|2024-01-23 16:20:00|37847|37832|37842|37827|37854.5|37839.5|37842|37827|0
1706027100000|2024-01-23 16:25:00|37842.5|37827.5|37818|37803|37843|37828|37811|37796|0
1706027400000|2024-01-23 16:30:00|37817|37802|37808|37793|37818|37803|37802|37787|0
1706027700000|2024-01-23 16:35:00|37807|37792|37819|37804|37821.5|37806.5|37801|37786|0
1706028000000|2024-01-23 16:40:00|37820|37805|37838.9|37823.9|37840.9|37825.9|37811|37796|0
1706028300000|2024-01-23 16:45:00|37839.4|37824.4|37819.9|37804.9|37847.4|37832.4|37817.9|37802.9|0
1706028600000|2024-01-23 16:50:00|37821.4|37806.4|37829.9|37814.9|37831.4|37816.4|37813.4|37798.4|0
1706028900000|2024-01-23 16:55:00|37827.4|37812.4|37840.9|37825.9|37842.9|37827.9|37822.4|37807.4|0
1706029200000|2024-01-23 17:00:00|37840.4|37825.4|37842.4|37827.4|37853.4|37838.4|37837.9|37822.9|0
1706029500000|2024-01-23 17:05:00|37839.9|37824.9|37843.9|37828.9|37848.9|37833.9|37835.4|37820.4|0
1706029800000|2024-01-23 17:10:00|37844.4|37829.4|37843.4|37828.4|37851.4|37836.4|37836.4|37821.4|0
1706030100000|2024-01-23 17:15:00|37842.9|37827.9|37850.1|37835.1|37851.1|37836.1|37839.9|37824.9|0
1706030400000|2024-01-23 17:20:00|37849.1|37834.1|37836.1|37821.1|37851.1|37836.1|37833.1|37818.1|0
1706030700000|2024-01-23 17:25:00|37835.6|37820.6|37838.6|37823.6|37844.1|37829.1|37833.6|37818.6|0
1706031000000|2024-01-23 17:30:00|37838.1|37823.1|37836.1|37821.1|37849.1|37834.1|37836.1|37821.1|0
1706031300000|2024-01-23 17:35:00|37837.1|37822.1|37833.7|37818.7|37843.1|37828.1|37828.1|37813.1|0
1706031600000|2024-01-23 17:40:00|37831.7|37816.7|37830.7|37815.7|37834.7|37819.7|37822.7|37807.7|0
1706031900000|2024-01-23 17:45:00|37831.2|37816.2|37830.7|37815.7|37842.7|37827.7|37830.2|37815.2|0
1706032200000|2024-01-23 17:50:00|37830.2|37815.2|37857.2|37842.2|37857.2|37842.2|37830.2|37815.2|0
1706032500000|2024-01-23 17:55:00|37856.2|37841.2|37873.2|37858.2|37875.7|37860.7|37851.2|37836.2|0
1706032800000|2024-01-23 18:00:00|37873.4|37858.4|37866.4|37851.4|37873.9|37858.9|37860.9|37845.9|0
1706033100000|2024-01-23 18:05:00|37865.9|37850.9|37858.4|37843.4|37866.9|37851.9|37854.9|37839.9|0
1706033400000|2024-01-23 18:10:00|37858.9|37843.9|37857.9|37842.9|37868.9|37853.9|37857.9|37842.9|0
1706033700000|2024-01-23 18:15:00|37857.4|37842.4|37868.4|37853.4|37875.4|37860.4|37855.9|37840.9|0
1706034000000|2024-01-23 18:20:00|37868.9|37853.9|37863.4|37848.4|37878.4|37863.4|37862.4|37847.4|0
1706034300000|2024-01-23 18:25:00|37863.9|37848.9|37862.9|37847.9|37873.9|37858.9|37862.9|37847.9|0
1706034600000|2024-01-23 18:30:00|37863.4|37848.4|37860.4|37845.4|37869.9|37854.9|37851.4|37836.4|0
1706034900000|2024-01-23 18:35:00|37859.9|37844.9|37867.4|37852.4|37869.4|37854.4|37854.4|37839.4|0
1706035200000|2024-01-23 18:40:00|37866.4|37851.4|37878.4|37863.4|37880.9|37865.9|37866.4|37851.4|0
1706035500000|2024-01-23 18:45:00|37876.9|37861.9|37898.9|37883.9|37907.9|37892.9|37876.9|37861.9|0
1706035800000|2024-01-23 18:50:00|37899.9|37884.9|37902.4|37887.4|37903.4|37888.4|37893.9|37878.9|0
1706036100000|2024-01-23 18:55:00|37902.9|37887.9|37902.4|37887.4|37906.9|37891.9|37890.9|37875.9|0
1706036400000|2024-01-23 19:00:00|37902.9|37887.9|37894.9|37879.9|37906.9|37891.9|37891.9|37876.9|0
1706036700000|2024-01-23 19:05:00|37893.9|37878.9|37888.4|37873.4|37893.9|37878.9|37884.4|37869.4|0
1706037000000|2024-01-23 19:10:00|37887.9|37872.9|37895|37880|37901.4|37886.4|37886.4|37871.4|0
1706037300000|2024-01-23 19:15:00|37895.5|37880.5|37888.5|37873.5|37897|37882|37882|37867|0
1706037600000|2024-01-23 19:20:00|37888.8|37873.8|37888.8|37873.8|37892.8|37877.8|37880.3|37865.3|0
1706037900000|2024-01-23 19:25:00|37889.3|37874.3|37880.8|37865.8|37890.3|37875.3|37871.3|37856.3|0
1706038200000|2024-01-23 19:30:00|37881.3|37866.3|37875.8|37860.8|37883.3|37868.3|37871.8|37856.8|0
1706038500000|2024-01-23 19:35:00|37876.3|37861.3|37894.3|37879.3|37899.3|37884.3|37875.3|37860.3|0
1706038800000|2024-01-23 19:40:00|37893.3|37878.3|37889.8|37874.8|37898.3|37883.3|37889.8|37874.8|0
1706039100000|2024-01-23 19:45:00|37890.3|37875.3|37903.3|37888.3|37916.3|37901.3|37890.3|37875.3|0
1706039400000|2024-01-23 19:50:00|37904.8|37889.8|37910.8|37895.8|37910.8|37895.8|37894.8|37879.8|0
1706039700000|2024-01-23 19:55:00|37910.3|37895.3|37913.8|37898.8|37924.3|37909.3|37907.3|37892.3|0
1706040000000|2024-01-23 20:00:00|37915.8|37900.8|37910.8|37895.8|37922.3|37907.3|37897.8|37882.8|0
1706040300000|2024-01-23 20:05:00|37910.3|37895.3|37913.8|37898.8|37920.3|37905.3|37903.3|37888.3|0
1706040600000|2024-01-23 20:10:00|37915.3|37900.3|37935.3|37920.3|37946.3|37931.3|37915.3|37900.3|0
1706040900000|2024-01-23 20:15:00|37935.8|37920.8|37938.3|37923.3|37938.3|37923.3|37921.8|37906.8|0
1706041200000|2024-01-23 20:20:00|37937.8|37922.8|37927.3|37912.3|37944.8|37929.8|37927.3|37912.3|0
1706041500000|2024-01-23 20:25:00|37927.8|37912.8|37919.8|37904.8|37927.8|37912.8|37913.3|37898.3|0
1706041800000|2024-01-23 20:30:00|37918.3|37903.3|37906.8|37891.8|37923.3|37908.3|37906.8|37891.8|0
1706042100000|2024-01-23 20:35:00|37905.8|37890.8|37897.8|37882.8|37905.8|37890.8|37889.8|37874.8|0
1706042400000|2024-01-23 20:40:00|37897.7|37882.7|37907.7|37892.7|37910.2|37895.2|37892.7|37877.7|0
1706042700000|2024-01-23 20:45:00|37908.2|37893.2|37899.2|37884.2|37915.2|37900.2|37893.2|37878.2|0
1706043000000|2024-01-23 20:50:00|37900.7|37885.7|37919.7|37904.7|37922.7|37907.7|37899.7|37884.7|0
1706043300000|2024-01-23 20:55:00|37919.2|37904.2|37919.2|37904.2|37935.2|37920.2|37912.2|37897.2|0
1706043600000|2024-01-23 21:00:00|37920.2|37905.2|37919.7|37904.7|37930.2|37915.2|37911.2|37896.2|0
1706043900000|2024-01-23 21:05:00|37919.2|37904.2|37918.2|37903.2|37921.2|37906.2|37914.2|37899.2|0
1706044200000|2024-01-23 21:10:00|37919.2|37904.2|37933.2|37918.2|37937.2|37922.2|37916.7|37901.7|0
1706044500000|2024-01-23 21:15:00|37932.7|37917.7|37935.2|37920.2|37937.7|37922.7|37927.7|37912.7|0
1706044800000|2024-01-23 21:20:00|37935.7|37920.7|37924.7|37909.7|37935.7|37920.7|37924.7|37909.7|0
1706045100000|2024-01-23 21:25:00|37925.2|37910.2|37930.2|37915.2|37932.2|37917.2|37924.7|37909.7|0
1706045400000|2024-01-23 21:30:00|37931.2|37916.2|37930.7|37915.7|37933.7|37918.7|37926.2|37911.2|0
1706045700000|2024-01-23 21:35:00|37929.7|37914.7|37927.7|37912.7|37931.7|37916.7|37926.7|37911.7|0
1706046000000|2024-01-23 21:40:00|37927.2|37912.2|37934.7|37919.7|37934.7|37919.7|37924.2|37909.2|0
1706046300000|2024-01-23 21:45:00|37934.2|37919.2|37931.7|37916.7|37939.2|37924.2|37930.7|37915.7|0
1706046600000|2024-01-23 21:50:00|37931.2|37916.2|37933.2|37918.2|37935.2|37920.2|37929.7|37914.7|0
1706046900000|2024-01-23 21:55:00|37932.7|37917.7|37931.7|37916.7|37935.2|37920.2|37929.2|37914.2|0
1706047200000|2024-01-23 22:00:00|37933|37918|37934|37919|37934|37919|37925.3|37910.3|0
1706047500000|2024-01-23 22:05:00|37932.2|37917.2|37926.1|37911.1|37932.3|37917.3|37925.7|37910.7|0
1706047800000|2024-01-23 22:10:00|37925.7|37910.7|37923|37908|37929.2|37914.2|37920.5|37905.5|0
1706048100000|2024-01-23 22:15:00|37922.2|37907.2|37925.6|37910.6|37927.9|37912.9|37922.2|37907.2|0
1706048400000|2024-01-23 22:20:00|37928.5|37913.5|37929.5|37914.5|37931.6|37916.6|37927.8|37912.8|0
1706048700000|2024-01-23 22:25:00|37930.1|37915.1|37931.7|37916.7|37933.9|37918.9|37928|37913|0
1706049000000|2024-01-23 22:30:00|37932.8|37917.8|37931.4|37916.4|37932.8|37917.8|37930|37915|0
1706049300000|2024-01-23 22:35:00|37930|37915|37930|37915|37930|37915|37930|37915|0
1706049600000|2024-01-23 22:40:00|37930.2|37915.2|37929.3|37914.3|37930.2|37915.2|37929.3|37914.3|0
1706049900000|2024-01-23 22:45:00|37928.7|37913.7|37928.7|37913.7|37929.3|37914.3|37928.7|37913.7|0
1706050200000|2024-01-23 22:50:00|37928.8|37913.8|37928.8|37913.8|37928.8|37913.8|37928.8|37913.8|0
1706050500000|2024-01-23 22:55:00|37927.9|37912.9|37928.8|37913.8|37929.9|37914.9|37927.9|37912.9|0
1706050800000|2024-01-23 23:00:00|37933.7|37918.7|37927.2|37912.2|37937.7|37922.7|37924.2|37909.2|0
1706051100000|2024-01-23 23:05:00|37927.7|37912.7|37935.7|37920.7|37940.2|37925.2|37927.2|37912.2|0
1706051400000|2024-01-23 23:10:00|37937.2|37922.2|37938.7|37923.7|37942.7|37927.7|37934.7|37919.7|0
1706051700000|2024-01-23 23:15:00|37938.2|37923.2|37934.7|37919.7|37941.7|37926.7|37933.7|37918.7|0
1706052000000|2024-01-23 23:20:00|37934.2|37919.2|37941.7|37926.7|37941.7|37926.7|37934.2|37919.2|0
1706052300000|2024-01-23 23:25:00|37941.2|37926.2|37938.7|37923.7|37941.2|37926.2|37936.7|37921.7|0
1706052600000|2024-01-23 23:30:00|37938.2|37923.2|37941.2|37926.2|37943.7|37928.7|37938.2|37923.2|0
1706052900000|2024-01-23 23:35:00|37941.7|37926.7|37943.2|37928.2|37944.7|37929.7|37940.2|37925.2|0
1706053200000|2024-01-23 23:40:00|37942.7|37927.7|37942.7|37927.7|37945.7|37930.7|37941.7|37926.7|0
1706053500000|2024-01-23 23:45:00|37943.2|37928.2|37941.7|37926.7|37944.2|37929.2|37939.7|37924.7|0
1706053800000|2024-01-23 23:50:00|37941.2|37926.2|37939.7|37924.7|37941.7|37926.7|37938.2|37923.2|0
1706054100000|2024-01-23 23:55:00|37941.7|37926.7|37942.7|37927.7|37944.7|37929.7|37939.2|37924.2|0
1706054400000|2024-01-24 00:00:00|37941.7|37926.7|37938.7|37923.7|37942.2|37927.2|37938.2|37923.2|0
1706054700000|2024-01-24 00:05:00|37939.2|37924.2|37936.7|37921.7|37940.7|37925.7|37933.2|37918.2|0
1706055000000|2024-01-24 00:10:00|37936.2|37921.2|37935.2|37920.2|37938.2|37923.2|37934.2|37919.2|0
1706055300000|2024-01-24 00:15:00|37935.7|37920.7|37938.7|37923.7|37940.7|37925.7|37934.2|37919.2|0
1706055600000|2024-01-24 00:20:00|37939.2|37924.2|37937.2|37922.2|37939.7|37924.7|37936.2|37921.2|0
1706055900000|2024-01-24 00:25:00|37936.7|37921.7|37933.2|37918.2|37937.7|37922.7|37931.7|37916.7|0
1706056200000|2024-01-24 00:30:00|37932.7|37917.7|37932.2|37917.2|37938.2|37923.2|37932.2|37917.2|0
1706056500000|2024-01-24 00:35:00|37932.7|37917.7|37930.7|37915.7|37933.2|37918.2|37930.2|37915.2|0
1706056800000|2024-01-24 00:40:00|37931.2|37916.2|37930.7|37915.7|37933.2|37918.2|37929.7|37914.7|0
1706057100000|2024-01-24 00:45:00|37930.2|37915.2|37931.7|37916.7|37932.2|37917.2|37929.7|37914.7|0
1706057400000|2024-01-24 00:50:00|37931.2|37916.2|37939.2|37924.2|37939.7|37924.7|37931.2|37916.2|0
1706057700000|2024-01-24 00:55:00|37938.7|37923.7|37938.2|37923.2|37942.2|37927.2|37936.2|37921.2|0
1706058000000|2024-01-24 01:00:00|37937.2|37922.2|37926.7|37911.7|37937.2|37922.2|37924.2|37909.2|0
1706058300000|2024-01-24 01:05:00|37927.2|37912.2|37922.2|37907.2|37927.2|37912.2|37921.7|37906.7|0
1706058600000|2024-01-24 01:10:00|37921.7|37906.7|37927.7|37912.7|37931.2|37916.2|37919.2|37904.2|0
1706058900000|2024-01-24 01:15:00|37927.2|37912.2|37927.7|37912.7|37929.7|37914.7|37924.7|37909.7|0
1706059200000|2024-01-24 01:20:00|37929.2|37914.2|37929.7|37914.7|37933.2|37918.2|37926.2|37911.2|0
1706059500000|2024-01-24 01:25:00|37929.2|37914.2|37935.2|37920.2|37936.2|37921.2|37929.2|37914.2|0
1706059800000|2024-01-24 01:30:00|37935.7|37920.7|37938.7|37923.7|37941.7|37926.7|37934.7|37919.7|0
1706060100000|2024-01-24 01:35:00|37938.2|37923.2|37929.2|37914.2|37938.2|37923.2|37928.7|37913.7|0
1706060400000|2024-01-24 01:40:00|37929.7|37914.7|37925.7|37910.7|37932.2|37917.2|37925.2|37910.2|0
1706060700000|2024-01-24 01:45:00|37926.2|37911.2|37927.7|37912.7|37928.7|37913.7|37921.7|37906.7|0
1706061000000|2024-01-24 01:50:00|37927.2|37912.2|37926.7|37911.7|37930.2|37915.2|37926.2|37911.2|0
1706061300000|2024-01-24 01:55:00|37927.2|37912.2|37923.2|37908.2|37928.2|37913.2|37921.2|37906.2|0
1706061600000|2024-01-24 02:00:00|37922.7|37907.7|37919.7|37904.7|37926.2|37911.2|37919.7|37904.7|0
1706061900000|2024-01-24 02:05:00|37919.2|37904.2|37923.2|37908.2|37923.7|37908.7|37915.2|37900.2|0
1706062200000|2024-01-24 02:10:00|37922.7|37907.7|37920.7|37905.7|37923.7|37908.7|37917.7|37902.7|0
1706062500000|2024-01-24 02:15:00|37921.2|37906.2|37926.2|37911.2|37927.7|37912.7|37918.7|37903.7|0
1706062800000|2024-01-24 02:20:00|37926.7|37911.7|37929.2|37914.2|37930.2|37915.2|37925.7|37910.7|0
1706063100000|2024-01-24 02:25:00|37929.7|37914.7|37931.2|37916.2|37932.7|37917.7|37929.2|37914.2|0
1706063400000|2024-01-24 02:30:00|37930.7|37915.7|37932.7|37917.7|37932.7|37917.7|37928.7|37913.7|0
1706063700000|2024-01-24 02:35:00|37933.2|37918.2|37932.2|37917.2|37935.7|37920.7|37930.2|37915.2|0
1706064000000|2024-01-24 02:40:00|37932.7|37917.7|37933.7|37918.7|37935.2|37920.2|37929.7|37914.7|0
1706064300000|2024-01-24 02:45:00|37934.2|37919.2|37935.7|37920.7|37937.2|37922.2|37932.7|37917.7|0
1706064600000|2024-01-24 02:50:00|37935.2|37920.2|37935.7|37920.7|37936.7|37921.7|37934.2|37919.2|0
1706064900000|2024-01-24 02:55:00|37935.2|37920.2|37936.7|37921.7|37937.2|37922.2|37933.7|37918.7|0
1706065200000|2024-01-24 03:00:00|37937.2|37922.2|37937.7|37922.7|37937.7|37922.7|37935.7|37920.7|0
1706065500000|2024-01-24 03:05:00|37937.2|37922.2|37940.5|37925.5|37941|37926|37936.7|37921.7|0
1706065800000|2024-01-24 03:10:00|37941|37926|37940.5|37925.5|37942|37927|37938|37923|0
1706066100000|2024-01-24 03:15:00|37940|37925|37945|37930|37946|37931|37940|37925|0
1706066400000|2024-01-24 03:20:00|37944.5|37929.5|37947|37932|37949|37934|37943|37928|0
1706066700000|2024-01-24 03:25:00|37947.5|37932.5|37945.5|37930.5|37949|37934|37944.5|37929.5|0
1706067000000|2024-01-24 03:30:00|37946|37931|37946|37931|37947|37932|37945|37930|0
1706067300000|2024-01-24 03:35:00|37946.5|37931.5|37944|37929|37947|37932|37943|37928|0
1706067600000|2024-01-24 03:40:00|37943.5|37928.5|37942.5|37927.5|37945|37930|37941|37926|0
1706067900000|2024-01-24 03:45:00|37942|37927|37941.5|37926.5|37942.5|37927.5|37939|37924|0
1706068200000|2024-01-24 03:50:00|37942|37927|37939|37924|37944|37929|37938|37923|0
1706068500000|2024-01-24 03:55:00|37938.5|37923.5|37938|37923|37939.5|37924.5|37935|37920|0
1706068800000|2024-01-24 04:00:00|37937.5|37922.5|37939.5|37924.5|37941.5|37926.5|37937.5|37922.5|0
1706069100000|2024-01-24 04:05:00|37940|37925|37938.5|37923.5|37942|37927|37938|37923|0
1706069400000|2024-01-24 04:10:00|37938|37923|37938|37923|37939.5|37924.5|37937|37922|0
1706069700000|2024-01-24 04:15:00|37938.5|37923.5|37940.5|37925.5|37941|37926|37938|37923|0
1706070000000|2024-01-24 04:20:00|37940|37925|37944|37929|37944.5|37929.5|37939.5|37924.5|0
1706070300000|2024-01-24 04:25:00|37944.5|37929.5|37944|37929|37944.5|37929.5|37941.5|37926.5|0
1706070600000|2024-01-24 04:30:00|37943.5|37928.5|37941.5|37926.5|37944|37929|37941|37926|0
1706070900000|2024-01-24 04:35:00|37942|37927|37943|37928|37943.5|37928.5|37939.5|37924.5|0
1706071200000|2024-01-24 04:40:00|37942.5|37927.5|37942.5|37927.5|37942.5|37927.5|37940|37925|0
1706071500000|2024-01-24 04:45:00|37943|37928|37941.5|37926.5|37944|37929|37941.5|37926.5|0
1706071800000|2024-01-24 04:50:00|37941|37926|37939|37924|37942.5|37927.5|37939|37924|0
1706072100000|2024-01-24 04:55:00|37939.5|37924.5|37942|37927|37942|37927|37938.5|37923.5|0
1706072400000|2024-01-24 05:00:00|37941.5|37926.5|37943.5|37928.5|37944|37929|37939|37924|0
1706072700000|2024-01-24 05:05:00|37944|37929|37945|37930|37945|37930|37941|37926|0
1706073000000|2024-01-24 05:10:00|37944.5|37929.5|37944.5|37929.5|37945|37930|37943.5|37928.5|0
1706073300000|2024-01-24 05:15:00|37944|37929|37944.5|37929.5|37946|37931|37942.5|37927.5|0
1706073600000|2024-01-24 05:20:00|37944|37929|37945|37930|37947|37932|37944|37929|0
1706073900000|2024-01-24 05:25:00|37944.5|37929.5|37950|37935|37950.5|37935.5|37944.5|37929.5|0
1706074200000|2024-01-24 05:30:00|37950.5|37935.5|37950|37935|37951|37936|37945|37930|0
1706074500000|2024-01-24 05:35:00|37950.5|37935.5|37953|37938|37956|37941|37949.5|37934.5|0
1706074800000|2024-01-24 05:40:00|37953.5|37938.5|37952|37937|37955|37940|37951.5|37936.5|0
1706075100000|2024-01-24 05:45:00|37951.5|37936.5|37952|37937|37952|37937|37949.5|37934.5|0
1706075400000|2024-01-24 05:50:00|37951|37936|37950|37935|37952|37937|37949.5|37934.5|0
1706075700000|2024-01-24 05:55:00|37950.5|37935.5|37946.5|37931.5|37950.5|37935.5|37946.5|37931.5|0
1706076000000|2024-01-24 06:00:00|37947|37932|37952|37937|37953|37938|37947|37932|0
1706076300000|2024-01-24 06:05:00|37951.5|37936.5|37949|37934|37955|37940|37949|37934|0
1706076600000|2024-01-24 06:10:00|37948.5|37933.5|37950.5|37935.5|37954|37939|37948.5|37933.5|0
1706076900000|2024-01-24 06:15:00|37951|37936|37952|37937|37953|37938|37950|37935|0
1706077200000|2024-01-24 06:20:00|37951.5|37936.5|37954|37939|37954.5|37939.5|37948.5|37933.5|0
1706077500000|2024-01-24 06:25:00|37954.5|37939.5|37950.5|37935.5|37956|37941|37950|37935|0
1706077800000|2024-01-24 06:30:00|37951|37936|37948|37933|37953|37938|37948|37933|0
1706078100000|2024-01-24 06:35:00|37948.5|37933.5|37955|37940|37955|37940|37948|37933|0
1706078400000|2024-01-24 06:40:00|37956|37941|37952.5|37937.5|37956|37941|37950.5|37935.5|0
1706078700000|2024-01-24 06:45:00|37951.5|37936.5|37953.5|37938.5|37954|37939|37950|37935|0
1706079000000|2024-01-24 06:50:00|37954|37939|37956.5|37941.5|37958|37943|37953|37938|0
1706079300000|2024-01-24 06:55:00|37956|37941|37950|37935|37957|37942|37950|37935|0
1706079600000|2024-01-24 07:00:00|37949|37934|37952.5|37937.5|37953|37938|37941.5|37926.5|0
1706079900000|2024-01-24 07:05:00|37953|37938|37955.5|37940.5|37960.5|37945.5|37951.5|37936.5|0
1706080200000|2024-01-24 07:10:00|37955|37940|37953|37938|37958.5|37943.5|37953|37938|0
1706080500000|2024-01-24 07:15:00|37953.5|37938.5|37959.5|37944.5|37962|37947|37951.5|37936.5|0
1706080800000|2024-01-24 07:20:00|37959|37944|37960|37945|37961.5|37946.5|37955|37940|0
1706081100000|2024-01-24 07:25:00|37959.5|37944.5|37963|37948|37963|37948|37956|37941|0
1706081400000|2024-01-24 07:30:00|37964|37949|37963|37948|37969.5|37954.5|37962|37947|0
1706081700000|2024-01-24 07:35:00|37962.5|37947.5|37975|37960|37975|37960|37962|37947|0
1706082000000|2024-01-24 07:40:00|37974.5|37959.5|37986|37971|37986|37971|37971|37956|0
1706082300000|2024-01-24 07:45:00|37987|37972|37988.5|37973.5|37989.5|37974.5|37981|37966|0
1706082600000|2024-01-24 07:50:00|37988|37973|37976|37961|37990|37975|37975.5|37960.5|0
1706082900000|2024-01-24 07:55:00|37976.5|37961.5|37971.5|37956.5|37984|37969|37970|37955|0
1706083200000|2024-01-24 08:00:00|37975.5|37960.5|37976.5|37961.5|37988.5|37973.5|37975|37960|0
1706083500000|2024-01-24 08:05:00|37977|37962|37976|37961|37990|37975|37976|37961|0
1706083800000|2024-01-24 08:10:00|37976.5|37961.5|37977.5|37962.5|37989.5|37974.5|37975.5|37960.5|0
1706084100000|2024-01-24 08:15:00|37978|37963|37979|37964|37987.5|37972.5|37973|37958|0
1706084400000|2024-01-24 08:20:00|37978|37963|37972.5|37957.5|37985|37970|37972.5|37957.5|0
1706084700000|2024-01-24 08:25:00|37972|37957|37976|37961|37976.5|37961.5|37969.5|37954.5|0
1706085000000|2024-01-24 08:30:00|37976.5|37961.5|37980.5|37965.5|37987|37972|37976|37961|0
1706085300000|2024-01-24 08:35:00|37981|37966|37983.5|37968.5|37986|37971|37977|37962|0
1706085600000|2024-01-24 08:40:00|37983|37968|37977|37962|37984|37969|37975|37960|0
1706085900000|2024-01-24 08:45:00|37976.5|37961.5|37970.5|37955.5|37977.5|37962.5|37967.5|37952.5|0
1706086200000|2024-01-24 08:50:00|37970|37955|37967.5|37952.5|37973|37958|37966|37951|0
1706086500000|2024-01-24 08:55:00|37967|37952|37973|37958|37975.5|37960.5|37965|37950|0
1706086800000|2024-01-24 09:00:00|37971.5|37956.5|37965|37950|37973|37958|37963.5|37948.5|0
1706087100000|2024-01-24 09:05:00|37964|37949|37965|37950|37967.5|37952.5|37961|37946|0
1706087400000|2024-01-24 09:10:00|37965.5|37950.5|37968.5|37953.5|37971|37956|37964|37949|0
1706087700000|2024-01-24 09:15:00|37969|37954|37970|37955|37973.5|37958.5|37966|37951|0
1706088000000|2024-01-24 09:20:00|37970.5|37955.5|37971.5|37956.5|37978.5|37963.5|37968|37953|0
1706088300000|2024-01-24 09:25:00|37971|37956|37968.5|37953.5|37976|37961|37968|37953|0
1706088600000|2024-01-24 09:30:00|37968|37953|37968.5|37953.5|37976|37961|37961|37946|0
1706088900000|2024-01-24 09:35:00|37968|37953|37975.5|37960.5|37979.5|37964.5|37965.5|37950.5|0
1706089200000|2024-01-24 09:40:00|37975|37960|37977.5|37962.5|37985|37970|37975|37960|0
1706089500000|2024-01-24 09:45:00|37977|37962|37981|37966|37981|37966|37974|37959|0
1706089800000|2024-01-24 09:50:00|37980.5|37965.5|37983.5|37968.5|37986.5|37971.5|37978.5|37963.5|0
1706090100000|2024-01-24 09:55:00|37984|37969|37987|37972|37989|37974|37983|37968|0
1706090400000|2024-01-24 10:00:00|37986.5|37971.5|37991|37976|37993|37978|37984|37969|0
1706090700000|2024-01-24 10:05:00|37992|37977|37985.5|37970.5|37994|37979|37981|37966|0
1706091000000|2024-01-24 10:10:00|37986|37971|37973.5|37958.5|37986.5|37971.5|37973.5|37958.5|0
1706091300000|2024-01-24 10:15:00|37974|37959|37968.5|37953.5|37978|37963|37968|37953|0
1706091600000|2024-01-24 10:20:00|37969|37954|37959|37944|37971.5|37956.5|37956.5|37941.5|0
1706091900000|2024-01-24 10:25:00|37958|37943|37962.5|37947.5|37963.5|37948.5|37948.5|37933.5|0
1706092200000|2024-01-24 10:30:00|37963|37948|37971.5|37956.5|37971.5|37956.5|37961.5|37946.5|0
1706092500000|2024-01-24 10:35:00|37971|37956|37976|37961|37977|37962|37969|37954|0
1706092800000|2024-01-24 10:40:00|37976.5|37961.5|37975|37960|37976.5|37961.5|37972.5|37957.5|0
1706093100000|2024-01-24 10:45:00|37975.5|37960.5|37972|37957|37977.5|37962.5|37970.5|37955.5|0
1706093400000|2024-01-24 10:50:00|37972.5|37957.5|37970.5|37955.5|37972.5|37957.5|37962|37947|0
1706093700000|2024-01-24 10:55:00|37971|37956|37977.5|37962.5|37978|37963|37970.5|37955.5|0
1706094000000|2024-01-24 11:00:00|37978.5|37963.5|38003|37988|38009.5|37994.5|37978|37963|0
1706094300000|2024-01-24 11:05:00|38002.5|37987.5|38009.5|37994.5|38010.5|37995.5|38000.5|37985.5|0
1706094600000|2024-01-24 11:10:00|38009|37994|38010|37995|38013|37998|38006|37991|0
1706094900000|2024-01-24 11:15:00|38009.5|37994.5|38008|37993|38010|37995|38004.5|37989.5|0
1706095200000|2024-01-24 11:20:00|38007.5|37992.5|38005.5|37990.5|38008.5|37993.5|38000.5|37985.5|0
1706095500000|2024-01-24 11:25:00|38005|37990|38008.5|37993.5|38010.5|37995.5|38004|37989|0
1706095800000|2024-01-24 11:30:00|38009|37994|38007|37992|38011.5|37996.5|38006|37991|0
1706096100000|2024-01-24 11:35:00|38006|37991|38012.5|37997.5|38013|37998|38005.5|37990.5|0
1706096400000|2024-01-24 11:40:00|38012|37997|38010.5|37995.5|38016.5|38001.5|38008.5|37993.5|0
1706096700000|2024-01-24 11:45:00|38010|37995|37996.5|37981.5|38013|37998|37995|37980|0
1706097000000|2024-01-24 11:50:00|37997|37982|37998|37983|38000.5|37985.5|37992|37977|0
1706097300000|2024-01-24 11:55:00|37997|37982|38003|37988|38005|37990|37995.5|37980.5|0
1706097600000|2024-01-24 12:00:00|38004|37989|38009.5|37994.5|38014|37999|38002|37987|0
1706097900000|2024-01-24 12:05:00|38010|37995|38013.5|37998.5|38013.5|37998.5|38003.5|37988.5|0
1706098200000|2024-01-24 12:10:00|38013|37998|38017|38002|38020|38005|38012.5|37997.5|0
1706098500000|2024-01-24 12:15:00|38016.5|38001.5|38009|37994|38017|38002|38008.5|37993.5|0
1706098800000|2024-01-24 12:20:00|38009.5|37994.5|38009|37994|38015.5|38000.5|38007.5|37992.5|0
1706099100000|2024-01-24 12:25:00|38008.5|37993.5|38004|37989|38009.5|37994.5|38001.5|37986.5|0
1706099400000|2024-01-24 12:30:00|38003.5|37988.5|38005.5|37990.5|38007.5|37992.5|37995|37980|0
1706099700000|2024-01-24 12:35:00|38007|37992|38013|37998|38015|38000|38003|37988|0
1706100000000|2024-01-24 12:40:00|38012.5|37997.5|38012|37997|38015|38000|38008|37993|0
1706100300000|2024-01-24 12:45:00|38012.5|37997.5|38019|38004|38026.5|38011.5|38010.5|37995.5|0
1706100600000|2024-01-24 12:50:00|38018.5|38003.5|38021|38006|38024|38009|38016|38001|0
1706100900000|2024-01-24 12:55:00|38021.5|38006.5|38026|38011|38027|38012|38021|38006|0
1706101200000|2024-01-24 13:00:00|38026.5|38011.5|38048|38033|38050|38035|38024.5|38009.5|0
1706101500000|2024-01-24 13:05:00|38046.5|38031.5|38069.5|38054.5|38076|38061|38046.5|38031.5|0
1706101800000|2024-01-24 13:10:00|38070|38055|38078|38063|38083.5|38068.5|38069|38054|0
1706102100000|2024-01-24 13:15:00|38078.5|38063.5|38073.5|38058.5|38082|38067|38066|38051|0
1706102400000|2024-01-24 13:20:00|38073|38058|38082.5|38067.5|38085|38070|38070.5|38055.5|0
1706102700000|2024-01-24 13:25:00|38082|38067|38086.5|38071.5|38089|38074|38076.5|38061.5|0
1706103000000|2024-01-24 13:30:00|38087.5|38072.5|38087.5|38072.5|38090|38075|38083.5|38068.5|0
1706103300000|2024-01-24 13:35:00|38088|38073|38074.5|38059.5|38089|38074|38070|38055|0
1706103600000|2024-01-24 13:40:00|38074|38059|38063.5|38048.5|38075|38060|38063|38048|0
1706103900000|2024-01-24 13:45:00|38063|38048|38068.5|38053.5|38073.5|38058.5|38062|38047|0
1706104200000|2024-01-24 13:50:00|38068|38053|38065|38050|38070.5|38055.5|38061.5|38046.5|0
1706104500000|2024-01-24 13:55:00|38064.5|38049.5|38069.5|38054.5|38070.5|38055.5|38057|38042|0
1706104800000|2024-01-24 14:00:00|38069|38054|38057.5|38042.5|38072.5|38057.5|38056.5|38041.5|0
1706105100000|2024-01-24 14:05:00|38058|38043|38056.5|38041.5|38061|38046|38053|38038|0
1706105400000|2024-01-24 14:10:00|38057|38042|38065|38050|38065|38050|38054|38039|0
1706105700000|2024-01-24 14:15:00|38064.5|38049.5|38065.5|38050.5|38069|38054|38061.5|38046.5|0
1706106000000|2024-01-24 14:20:00|38068|38053|38060|38045|38070.5|38055.5|38059.5|38044.5|0
1706106300000|2024-01-24 14:25:00|38060.5|38045.5|38044.5|38029.5|38061.5|38046.5|38033|38018|0
1706106600000|2024-01-24 14:30:00|38043.5|38028.5|38057.5|38042.5|38069|38054|38017|38002|0
1706106900000|2024-01-24 14:35:00|38060.5|38045.5|38060|38045|38080.5|38065.5|38046.5|38031.5|0
1706107200000|2024-01-24 14:40:00|38060.5|38045.5|38037|38022|38077.5|38062.5|38030|38015|0
1706107500000|2024-01-24 14:45:00|37999.5|37984.5|38002|37987|38028.5|38013.5|37999.5|37984.5|0
1706107800000|2024-01-24 14:50:00|38000|37985|37995|37980|38002.5|37987.5|37971.5|37956.5|0
1706108100000|2024-01-24 14:55:00|37997|37982|37983|37968|38006|37991|37973.5|37958.5|0
1706108400000|2024-01-24 15:00:00|37982|37967|37946.5|37931.5|37983.5|37968.5|37940|37925|0
1706108700000|2024-01-24 15:05:00|37946|37931|37959|37944|37973.5|37958.5|37942.5|37927.5|0
1706109000000|2024-01-24 15:10:00|37959.5|37944.5|37959|37944|37964|37949|37931|37916|0
1706109300000|2024-01-24 15:15:00|37957|37942|37961|37946|37967.5|37952.5|37941|37926|0
1706109600000|2024-01-24 15:20:00|37962.5|37947.5|37950.5|37935.5|37962.5|37947.5|37935.5|37920.5|0
1706109900000|2024-01-24 15:25:00|37952|37937|37957.5|37942.5|37964|37949|37950|37935|0
1706110200000|2024-01-24 15:30:00|37958.5|37943.5|37952.5|37937.5|37959.5|37944.5|37939.5|37924.5|0
1706110500000|2024-01-24 15:35:00|37951.5|37936.5|37986.5|37971.5|37986.5|37971.5|37947.5|37932.5|0
1706110800000|2024-01-24 15:40:00|37987|37972|38036.5|38021.5|38042.5|38027.5|37975.5|37960.5|0
1706111100000|2024-01-24 15:45:00|38039.5|38024.5|38023.5|38008.5|38041|38026|38000|37985|0
1706111400000|2024-01-24 15:50:00|38025.5|38010.5|37997.5|37982.5|38025.5|38010.5|37987.5|37972.5|0
1706111700000|2024-01-24 15:55:00|37997|37982|37998|37983|38011|37996|37991.5|37976.5|0
1706112000000|2024-01-24 16:00:00|38000|37985|38028|38013|38029.5|38014.5|38000|37985|0
1706112300000|2024-01-24 16:05:00|38029|38014|38010|37995|38030.5|38015.5|38002.5|37987.5|0
1706112600000|2024-01-24 16:10:00|38010.5|37995.5|38002.5|37987.5|38014.5|37999.5|37999|37984|0
1706112900000|2024-01-24 16:15:00|38003.5|37988.5|38029|38014|38030.5|38015.5|37998|37983|0
1706113200000|2024-01-24 16:20:00|38028.5|38013.5|38038|38023|38058.5|38043.5|38023.5|38008.5|0
1706113500000|2024-01-24 16:25:00|38039.5|38024.5|38048.5|38033.5|38067|38052|38039|38024|0
1706113800000|2024-01-24 16:30:00|38052|38037|38033.5|38018.5|38070.5|38055.5|38033.5|38018.5|0
1706114100000|2024-01-24 16:35:00|38034.5|38019.5|38033|38018|38048.5|38033.5|38027|38012|0
1706114400000|2024-01-24 16:40:00|38032|38017|38025|38010|38045.5|38030.5|38020.5|38005.5|0
1706114700000|2024-01-24 16:45:00|38028|38013|38036|38021|38041.5|38026.5|38023|38008|0
1706115000000|2024-01-24 16:50:00|38036.5|38021.5|38041|38026|38052.5|38037.5|38036.5|38021.5|0
1706115300000|2024-01-24 16:55:00|38040.5|38025.5|38048|38033|38055.5|38040.5|38039|38024|0
1706115600000|2024-01-24 17:00:00|38049.5|38034.5|38049.5|38034.5|38058.5|38043.5|38038.5|38023.5|0
1706115900000|2024-01-24 17:05:00|38050|38035|38052.5|38037.5|38053.5|38038.5|38032.5|38017.5|0
1706116200000|2024-01-24 17:10:00|38051.5|38036.5|38036|38021|38056.5|38041.5|38022.5|38007.5|0
1706116500000|2024-01-24 17:15:00|38035.5|38020.5|38022.5|38007.5|38042.5|38027.5|38022.5|38007.5|0
1706116800000|2024-01-24 17:20:00|38022|38007|38028.5|38013.5|38028.5|38013.5|38007.5|37992.5|0
1706117100000|2024-01-24 17:25:00|38029.5|38014.5|38034|38019|38045|38030|38029.5|38014.5|0
1706117400000|2024-01-24 17:30:00|38040|38025|38039|38024|38050.5|38035.5|38034.5|38019.5|0
1706117700000|2024-01-24 17:35:00|38041|38026|38043.5|38028.5|38047|38032|38037.5|38022.5|0
1706118000000|2024-01-24 17:40:00|38044.5|38029.5|38038.5|38023.5|38046.5|38031.5|38032|38017|0
1706118300000|2024-01-24 17:45:00|38039.5|38024.5|38048.5|38033.5|38049.5|38034.5|38032.5|38017.5|0
1706118600000|2024-01-24 17:50:00|38050|38035|38054|38039|38061.5|38046.5|38043.5|38028.5|0
1706118900000|2024-01-24 17:55:00|38055|38040|38057.5|38042.5|38061.5|38046.5|38051.5|38036.5|0
1706119200000|2024-01-24 18:00:00|38057|38042|38019.5|38004.5|38060|38045|38010|37995|0
1706119500000|2024-01-24 18:05:00|38020.5|38005.5|38015|38000|38023.5|38008.5|37998|37983|0
1706119800000|2024-01-24 18:10:00|38013.5|37998.5|37984.5|37969.5|38015.5|38000.5|37984.5|37969.5|0
1706120100000|2024-01-24 18:15:00|37985|37970|37977.5|37962.5|37995|37980|37967.5|37952.5|0
1706120400000|2024-01-24 18:20:00|37978.5|37963.5|37965.5|37950.5|37979|37964|37955.5|37940.5|0
1706120700000|2024-01-24 18:25:00|37964.5|37949.5|37979|37964|37991.5|37976.5|37958.5|37943.5|0
1706121000000|2024-01-24 18:30:00|37978.5|37963.5|37953.5|37938.5|37978.5|37963.5|37936.5|37921.5|0
1706121300000|2024-01-24 18:35:00|37954.5|37939.5|37923.5|37908.5|37958.5|37943.5|37923.5|37908.5|0
1706121600000|2024-01-24 18:40:00|37918|37903|37929.5|37914.5|37947|37932|37914|37899|0
1706121900000|2024-01-24 18:45:00|37927.5|37912.5|37935.5|37920.5|37939|37924|37918|37903|0
1706122200000|2024-01-24 18:50:00|37935|37920|37938|37923|37943|37928|37920.5|37905.5|0
1706122500000|2024-01-24 18:55:00|37937|37922|37943.5|37928.5|37948.5|37933.5|37923.5|37908.5|0
1706122800000|2024-01-24 19:00:00|37942.5|37927.5|37936|37921|37946.5|37931.5|37929.5|37914.5|0
1706123100000|2024-01-24 19:05:00|37936.5|37921.5|37938|37923|37945.5|37930.5|37935.5|37920.5|0
1706123400000|2024-01-24 19:10:00|37936.5|37921.5|37910|37895|37937.5|37922.5|37910|37895|0
1706123700000|2024-01-24 19:15:00|37913.5|37898.5|37912.5|37897.5|37926|37911|37907.5|37892.5|0
1706124000000|2024-01-24 19:20:00|37911.5|37896.5|37872|37857|37913|37898|37861.5|37846.5|0
1706124300000|2024-01-24 19:25:00|37871.5|37856.5|37886|37871|37899.5|37884.5|37871.5|37856.5|0
1706124600000|2024-01-24 19:30:00|37888|37873|37880.5|37865.5|37911|37896|37873.5|37858.5|0
1706124900000|2024-01-24 19:35:00|37882|37867|37889.5|37874.5|37892.5|37877.5|37872.5|37857.5|0
1706125200000|2024-01-24 19:40:00|37890.5|37875.5|37918.5|37903.5|37920|37905|37889.5|37874.5|0
1706125500000|2024-01-24 19:45:00|37919.5|37904.5|37928|37913|37936|37921|37918.5|37903.5|0
1706125800000|2024-01-24 19:50:00|37931|37916|37929|37914|37935.5|37920.5|37917|37902|0
1706126100000|2024-01-24 19:55:00|37928.5|37913.5|37909|37894|37928.5|37913.5|37896.5|37881.5|0
1706126400000|2024-01-24 20:00:00|37906|37891|37916.5|37901.5|37922.5|37907.5|37892.5|37877.5|0
1706126700000|2024-01-24 20:05:00|37918|37903|37912|37897|37925.5|37910.5|37911|37896|0
1706127000000|2024-01-24 20:10:00|37912.5|37897.5|37872.5|37857.5|37912.5|37897.5|37863|37848|0
1706127300000|2024-01-24 20:15:00|37870.5|37855.5|37859|37844|37872.5|37857.5|37854.5|37839.5|0
1706127600000|2024-01-24 20:20:00|37860|37845|37866|37851|37868|37853|37849.5|37834.5|0
1706127900000|2024-01-24 20:25:00|37865|37850|37854|37839|37867|37852|37844.5|37829.5|0
1706128200000|2024-01-24 20:30:00|37855.5|37840.5|37875.5|37860.5|37875.5|37860.5|37850.5|37835.5|0
1706128500000|2024-01-24 20:35:00|37873.5|37858.5|37880|37865|37891.5|37876.5|37869|37854|0
1706128800000|2024-01-24 20:40:00|37881|37866|37892.5|37877.5|37901.5|37886.5|37879.5|37864.5|0
1706129100000|2024-01-24 20:45:00|37893.5|37878.5|37841|37826|37894|37879|37837|37822|0
1706129400000|2024-01-24 20:50:00|37835.5|37820.5|37812|37797|37838.5|37823.5|37801.5|37786.5|0
1706129700000|2024-01-24 20:55:00|37816.5|37801.5|37821|37806|37841.5|37826.5|37801.5|37786.5|0
1706130000000|2024-01-24 21:00:00|37816|37801|37802|37787|37832|37817|37791|37776|0
1706130300000|2024-01-24 21:05:00|37803|37788|37835|37820|37837|37822|37784|37769|0
1706130600000|2024-01-24 21:10:00|37834.5|37819.5|37820|37805|37847|37832|37816|37801|0
1706130900000|2024-01-24 21:15:00|37819.5|37804.5|37833|37818|37835.5|37820.5|37819.5|37804.5|0
1706131200000|2024-01-24 21:20:00|37833.5|37818.5|37826.5|37811.5|37835.5|37820.5|37822.5|37807.5|0
1706131500000|2024-01-24 21:25:00|37826|37811|37824|37809|37831|37816|37824|37809|0
1706131800000|2024-01-24 21:30:00|37824.5|37809.5|37835.5|37820.5|37836|37821|37824.5|37809.5|0
1706132100000|2024-01-24 21:35:00|37836|37821|37856|37841|37857|37842|37835.5|37820.5|0
1706132400000|2024-01-24 21:40:00|37856.5|37841.5|37856|37841|37869|37854|37856|37841|0
1706132700000|2024-01-24 21:45:00|37855.5|37840.5|37859.5|37844.5|37860.5|37845.5|37854.5|37839.5|0
1706133000000|2024-01-24 21:50:00|37859|37844|37862|37847|37863|37848|37857.5|37842.5|0
1706133300000|2024-01-24 21:55:00|37861.5|37846.5|37879.4|37864.4|37880|37865|37859|37844|0
1706133600000|2024-01-24 22:00:00|37879.1|37864.1|37869.3|37854.3|37879.1|37864.1|37863.6|37848.6|0
1706133900000|2024-01-24 22:05:00|37869|37854|37871.8|37856.8|37875.1|37860.1|37866.1|37851.1|0
1706134200000|2024-01-24 22:10:00|37870.9|37855.9|37869.3|37854.3|37871.2|37856.2|37868.1|37853.1|0
1706134500000|2024-01-24 22:15:00|37869.5|37854.5|37866.6|37851.6|37869.8|37854.8|37866.6|37851.6|0
1706134800000|2024-01-24 22:20:00|37867.8|37852.8|37867.8|37852.8|37870.1|37855.1|37867.8|37852.8|0
1706135100000|2024-01-24 22:25:00|37869.2|37854.2|37868.6|37853.6|37871.7|37856.7|37867|37852|0
1706135400000|2024-01-24 22:30:00|37867.2|37852.2|37869.6|37854.6|37872|37857|37867.2|37852.2|0
1706135700000|2024-01-24 22:35:00|37869.5|37854.5|37874.9|37859.9|37879|37864|37869.5|37854.5|0
1706136000000|2024-01-24 22:40:00|37875.7|37860.7|37868.4|37853.4|37878.6|37863.6|37868.4|37853.4|0
1706136300000|2024-01-24 22:45:00|37869.2|37854.2|37869.9|37854.9|37871.1|37856.1|37869.2|37854.2|0
1706136600000|2024-01-24 22:50:00|37870.2|37855.2|37872.6|37857.6|37872.6|37857.6|37863.8|37848.8|0
1706136900000|2024-01-24 22:55:00|37870|37855|37866.8|37851.8|37874.6|37859.6|37864.6|37849.6|0
1706137200000|2024-01-24 23:00:00|37896|37881|37882|37867|37900|37885|37876.5|37861.5|0
1706137500000|2024-01-24 23:05:00|37882.5|37867.5|37843|37828|37883|37868|37842|37827|0
1706137800000|2024-01-24 23:10:00|37842.5|37827.5|37846|37831|37851.5|37836.5|37834.5|37819.5|0
1706138100000|2024-01-24 23:15:00|37845|37830|37833.2|37818.2|37847|37832|37828.5|37813.5|0
1706138400000|2024-01-24 23:20:00|37833.7|37818.7|37833.7|37818.7|37837.2|37822.2|37822.7|37807.7|0
1706138700000|2024-01-24 23:25:00|37834.2|37819.2|37835.2|37820.2|37840.7|37825.7|37831.7|37816.7|0
1706139000000|2024-01-24 23:30:00|37836.7|37821.7|37852.2|37837.2|37852.2|37837.2|37833.7|37818.7|0
1706139300000|2024-01-24 23:35:00|37852.7|37837.7|37855.7|37840.7|37858.2|37843.2|37851.7|37836.7|0
1706139600000|2024-01-24 23:40:00|37855.2|37840.2|37866.7|37851.7|37867.2|37852.2|37854.7|37839.7|0
1706139900000|2024-01-24 23:45:00|37866.2|37851.2|37858.7|37843.7|37868.2|37853.2|37858.7|37843.7|0
1706140200000|2024-01-24 23:50:00|37859.2|37844.2|37864.7|37849.7|37870.2|37855.2|37859.2|37844.2|0
1706140500000|2024-01-24 23:55:00|37865.2|37850.2|37859.2|37844.2|37866.7|37851.7|37858.2|37843.2|0
1706140800000|2024-01-25 00:00:00|37858.7|37843.7|37861.7|37846.7|37872.7|37857.7|37856.2|37841.2|0
1706141100000|2024-01-25 00:05:00|37862.2|37847.2|37851.2|37836.2|37862.2|37847.2|37851.2|37836.2|0
1706141400000|2024-01-25 00:10:00|37850.7|37835.7|37847.2|37832.2|37853.7|37838.7|37846.7|37831.7|0
1706141700000|2024-01-25 00:15:00|37846.7|37831.7|37849.7|37834.7|37856.2|37841.2|37846.2|37831.2|0
1706142000000|2024-01-25 00:20:00|37850.2|37835.2|37863.7|37848.7|37865.7|37850.7|37849.7|37834.7|0
1706142300000|2024-01-25 00:25:00|37863.2|37848.2|37863.7|37848.7|37865.2|37850.2|37860.2|37845.2|0
1706142600000|2024-01-25 00:30:00|37864.2|37849.2|37875.2|37860.2|37875.2|37860.2|37863.7|37848.7|0
1706142900000|2024-01-25 00:35:00|37875.7|37860.7|37868.7|37853.7|37880.2|37865.2|37868.7|37853.7|0
1706143200000|2024-01-25 00:40:00|37868.2|37853.2|37869.7|37854.7|37872.7|37857.7|37868.2|37853.2|0
1706143500000|2024-01-25 00:45:00|37870.2|37855.2|37874.2|37859.2|37874.7|37859.7|37870.2|37855.2|0
1706143800000|2024-01-25 00:50:00|37874.7|37859.7|37878.2|37863.2|37878.7|37863.7|37872.7|37857.7|0
1706144100000|2024-01-25 00:55:00|37877.7|37862.7|37880.7|37865.7|37881.2|37866.2|37877.2|37862.2|0
1706144400000|2024-01-25 01:00:00|37881.7|37866.7|37884.7|37869.7|37887.7|37872.7|37878.2|37863.2|0
1706144700000|2024-01-25 01:05:00|37885.2|37870.2|37887.2|37872.2|37895.7|37880.7|37884.2|37869.2|0
1706145000000|2024-01-25 01:10:00|37887.7|37872.7|37883.2|37868.2|37888.7|37873.7|37880.2|37865.2|0
1706145300000|2024-01-25 01:15:00|37882.7|37867.7|37874.7|37859.7|37884.2|37869.2|37871.2|37856.2|0
1706145600000|2024-01-25 01:20:00|37874.2|37859.2|37868.7|37853.7|37874.2|37859.2|37863.7|37848.7|0
1706145900000|2024-01-25 01:25:00|37868.2|37853.2|37875.9|37860.9|37881.8|37866.8|37864.2|37849.2|0
1706146200000|2024-01-25 01:30:00|37875.4|37860.4|37870.6|37855.6|37877.4|37862.4|37866.6|37851.6|0
1706146500000|2024-01-25 01:35:00|37871.1|37856.1|37876.1|37861.1|37882.1|37867.1|37870.1|37855.1|0
1706146800000|2024-01-25 01:40:00|37875.6|37860.6|37873.6|37858.6|37878.6|37863.6|37870.6|37855.6|0
1706147100000|2024-01-25 01:45:00|37873.1|37858.1|37869.1|37854.1|37875.6|37860.6|37864.6|37849.6|0
1706147400000|2024-01-25 01:50:00|37868.6|37853.6|37867.1|37852.1|37870.1|37855.1|37861.6|37846.6|0
1706147700000|2024-01-25 01:55:00|37867.6|37852.6|37881.1|37866.1|37881.1|37866.1|37865.6|37850.6|0
1706148000000|2024-01-25 02:00:00|37883.1|37868.1|37885.1|37870.1|37886.1|37871.1|37875.6|37860.6|0
1706148300000|2024-01-25 02:05:00|37885.6|37870.6|37890.1|37875.1|37893.6|37878.6|37883.6|37868.6|0
1706148600000|2024-01-25 02:10:00|37890.6|37875.6|37892.1|37877.1|37897.6|37882.6|37888.6|37873.6|0
1706148900000|2024-01-25 02:15:00|37892.6|37877.6|37895.6|37880.6|37896.1|37881.1|37892.1|37877.1|0
1706149200000|2024-01-25 02:20:00|37896.1|37881.1|37888.1|37873.1|37896.6|37881.6|37887.6|37872.6|0
1706149500000|2024-01-25 02:25:00|37888.6|37873.6|37891.6|37876.6|37896.1|37881.1|37887.1|37872.1|0
1706149800000|2024-01-25 02:30:00|37891.1|37876.1|37884.1|37869.1|37891.6|37876.6|37883.6|37868.6|0
1706150100000|2024-01-25 02:35:00|37884.6|37869.6|37880.1|37865.1|37885.1|37870.1|37879.6|37864.6|0
1706150400000|2024-01-25 02:40:00|37879.6|37864.6|37865.6|37850.6|37880.1|37865.1|37865.6|37850.6|0
1706150700000|2024-01-25 02:45:00|37866.1|37851.1|37876.6|37861.6|37878.1|37863.1|37864.6|37849.6|0
1706151000000|2024-01-25 02:50:00|37877.1|37862.1|37876.1|37861.1|37877.1|37862.1|37872.1|37857.1|0
1706151300000|2024-01-25 02:55:00|37876.6|37861.6|37881.1|37866.1|37884.1|37869.1|37876.1|37861.1|0
1706151600000|2024-01-25 03:00:00|37882.6|37867.6|37885.1|37870.1|37885.6|37870.6|37882.1|37867.1|0
1706151900000|2024-01-25 03:05:00|37885.6|37870.6|37877.6|37862.6|37887.6|37872.6|37876.1|37861.1|0
1706152200000|2024-01-25 03:10:00|37877.1|37862.1|37876.1|37861.1|37880.6|37865.6|37874.1|37859.1|0
1706152500000|2024-01-25 03:15:00|37875.6|37860.6|37884.1|37869.1|37884.6|37869.6|37874.1|37859.1|0
1706152800000|2024-01-25 03:20:00|37884.6|37869.6|37883.1|37868.1|37884.6|37869.6|37880.6|37865.6|0
1706153100000|2024-01-25 03:25:00|37882.6|37867.6|37879.1|37864.1|37884.6|37869.6|37877.1|37862.1|0
1706153400000|2024-01-25 03:30:00|37879.6|37864.6|37883.1|37868.1|37885.1|37870.1|37878.1|37863.1|0
1706153700000|2024-01-25 03:35:00|37883.6|37868.6|37881.6|37866.6|37883.6|37868.6|37878.6|37863.6|0
1706154000000|2024-01-25 03:40:00|37882.1|37867.1|37880.6|37865.6|37883.6|37868.6|37879.6|37864.6|0
1706154300000|2024-01-25 03:45:00|37880.1|37865.1|37882.6|37867.6|37882.6|37867.6|37876.1|37861.1|0
1706154600000|2024-01-25 03:50:00|37883.1|37868.1|37888.1|37873.1|37888.1|37873.1|37880.6|37865.6|0
1706154900000|2024-01-25 03:55:00|37887.6|37872.6|37885.6|37870.6|37889.6|37874.6|37884.6|37869.6|0
1706155200000|2024-01-25 04:00:00|37885.1|37870.1|37887.6|37872.6|37888.6|37873.6|37884.1|37869.1|0
1706155500000|2024-01-25 04:05:00|37888.1|37873.1|37896.6|37881.6|37897.6|37882.6|37887.1|37872.1|0
1706155800000|2024-01-25 04:10:00|37896.1|37881.1|37897.1|37882.1|37897.6|37882.6|37892.1|37877.1|0
1706156100000|2024-01-25 04:15:00|37896.6|37881.6|37892.1|37877.1|37898.1|37883.1|37892.1|37877.1|0
1706156400000|2024-01-25 04:20:00|37893.1|37878.1|37896.6|37881.6|37898.6|37883.6|37893.1|37878.1|0
1706156700000|2024-01-25 04:25:00|37897.1|37882.1|37900.1|37885.1|37901.1|37886.1|37897.1|37882.1|0
1706157000000|2024-01-25 04:30:00|37899.6|37884.6|37901.6|37886.6|37901.6|37886.6|37899.6|37884.6|0
1706157300000|2024-01-25 04:35:00|37901.1|37886.1|37904.1|37889.1|37906.6|37891.6|37901.1|37886.1|0
1706157600000|2024-01-25 04:40:00|37903.6|37888.6|37897.6|37882.6|37903.6|37888.6|37896.6|37881.6|0
1706157900000|2024-01-25 04:45:00|37898.1|37883.1|37897.6|37882.6|37900.1|37885.1|37895.6|37880.6|0
1706158200000|2024-01-25 04:50:00|37898.1|37883.1|37899.1|37884.1|37901.1|37886.1|37897.6|37882.6|0
1706158500000|2024-01-25 04:55:00|37898.6|37883.6|37897.1|37882.1|37898.6|37883.6|37896.6|37881.6|0
1706158800000|2024-01-25 05:00:00|37896.6|37881.6|37899.1|37884.1|37903.1|37888.1|37896.6|37881.6|0
1706159100000|2024-01-25 05:05:00|37898.6|37883.6|37899.1|37884.1|37900.6|37885.6|37892.6|37877.6|0
1706159400000|2024-01-25 05:10:00|37898.6|37883.6|37894.6|37879.6|37899.6|37884.6|37891.6|37876.6|0
1706159700000|2024-01-25 05:15:00|37894.1|37879.1|37899.1|37884.1|37901.1|37886.1|37894.1|37879.1|0
1706160000000|2024-01-25 05:20:00|37899.6|37884.6|37896.1|37881.1|37900.1|37885.1|37894.6|37879.6|0
1706160300000|2024-01-25 05:25:00|37895.1|37880.1|37896.1|37881.1|37898.6|37883.6|37892.6|37877.6|0
1706160600000|2024-01-25 05:30:00|37895.6|37880.6|37899.1|37884.1|37900.1|37885.1|37892.1|37877.1|0
1706160900000|2024-01-25 05:35:00|37899.6|37884.6|37901.1|37886.1|37904.1|37889.1|37898.6|37883.6|0
1706161200000|2024-01-25 05:40:00|37900.6|37885.6|37903.6|37888.6|37907.6|37892.6|37899.1|37884.1|0
1706161500000|2024-01-25 05:45:00|37905.1|37890.1|37901.1|37886.1|37907.6|37892.6|37901.1|37886.1|0
1706161800000|2024-01-25 05:50:00|37900.6|37885.6|37905.6|37890.6|37905.6|37890.6|37900.1|37885.1|0
1706162100000|2024-01-25 05:55:00|37904.6|37889.6|37911.1|37896.1|37912.1|37897.1|37903.1|37888.1|0
1706162400000|2024-01-25 06:00:00|37910.1|37895.1|37905.6|37890.6|37912.6|37897.6|37900.6|37885.6|0
1706162700000|2024-01-25 06:05:00|37905.1|37890.1|37908.1|37893.1|37910.1|37895.1|37902.6|37887.6|0
1706163000000|2024-01-25 06:10:00|37907.6|37892.6|37908.1|37893.1|37908.1|37893.1|37900.6|37885.6|0
1706163300000|2024-01-25 06:15:00|37908.6|37893.6|37908.1|37893.1|37911.1|37896.1|37906.6|37891.6|0
1706163600000|2024-01-25 06:20:00|37908.6|37893.6|37908.1|37893.1|37911.6|37896.6|37906.1|37891.1|0
1706163900000|2024-01-25 06:25:00|37907.1|37892.1|37911.1|37896.1|37912.6|37897.6|37905.1|37890.1|0
1706164200000|2024-01-25 06:30:00|37911.6|37896.6|37919.1|37904.1|37919.6|37904.6|37909.6|37894.6|0
1706164500000|2024-01-25 06:35:00|37919.6|37904.6|37917.6|37902.6|37922.6|37907.6|37917.1|37902.1|0
1706164800000|2024-01-25 06:40:00|37917.1|37902.1|37912.1|37897.1|37921.6|37906.6|37911.6|37896.6|0
1706165100000|2024-01-25 06:45:00|37912.6|37897.6|37910.1|37895.1|37913.1|37898.1|37904.6|37889.6|0
1706165400000|2024-01-25 06:50:00|37909.6|37894.6|37911.1|37896.1|37911.6|37896.6|37905.1|37890.1|0
1706165700000|2024-01-25 06:55:00|37910.6|37895.6|37916.1|37901.1|37917.6|37902.6|37910.1|37895.1|0
1706166000000|2024-01-25 07:00:00|37914.6|37899.6|37914.1|37899.1|37919.1|37904.1|37909.1|37894.1|0
1706166300000|2024-01-25 07:05:00|37913.6|37898.6|37920.1|37905.1|37922.1|37907.1|37913.6|37898.6|0
1706166600000|2024-01-25 07:10:00|37919.6|37904.6|37928.6|37913.6|37929.6|37914.6|37918.6|37903.6|0
1706166900000|2024-01-25 07:15:00|37929.6|37914.6|37935.6|37920.6|37940.1|37925.1|37928.1|37913.1|0
1706167200000|2024-01-25 07:20:00|37935.1|37920.1|37931.1|37916.1|37936.1|37921.1|37930.1|37915.1|0
1706167500000|2024-01-25 07:25:00|37930.6|37915.6|37931.6|37916.6|37933.6|37918.6|37928.6|37913.6|0
1706167800000|2024-01-25 07:30:00|37932.1|37917.1|37927.6|37912.6|37932.1|37917.1|37926.6|37911.6|0
1706168100000|2024-01-25 07:35:00|37928.6|37913.6|37926.6|37911.6|37928.6|37913.6|37922.6|37907.6|0
1706168400000|2024-01-25 07:40:00|37927.1|37912.1|37933.6|37918.6|37935.1|37920.1|37924.6|37909.6|0
1706168700000|2024-01-25 07:45:00|37931.6|37916.6|37929.6|37914.6|37933.1|37918.1|37926.1|37911.1|0
1706169000000|2024-01-25 07:50:00|37930.1|37915.1|37933.1|37918.1|37934.6|37919.6|37929.6|37914.6|0
1706169300000|2024-01-25 07:55:00|37932.6|37917.6|37915.6|37900.6|37933.6|37918.6|37915.6|37900.6|0
1706169600000|2024-01-25 08:00:00|37914.1|37899.1|37910.6|37895.6|37918.1|37903.1|37908.6|37893.6|0
1706169900000|2024-01-25 08:05:00|37911.1|37896.1|37922.6|37907.6|37924.1|37909.1|37903.6|37888.6|0
1706170200000|2024-01-25 08:10:00|37920.6|37905.6|37909.1|37894.1|37926.1|37911.1|37907.6|37892.6|0
1706170500000|2024-01-25 08:15:00|37909.6|37894.6|37903.1|37888.1|37914.6|37899.6|37901.6|37886.6|0
1706170800000|2024-01-25 08:20:00|37898.1|37883.1|37893.6|37878.6|37900.1|37885.1|37892.1|37877.1|0
1706171100000|2024-01-25 08:25:00|37893.1|37878.1|37905.1|37890.1|37908.6|37893.6|37891.1|37876.1|0
1706171400000|2024-01-25 08:30:00|37904.6|37889.6|37910.6|37895.6|37914.6|37899.6|37902.6|37887.6|0
1706171700000|2024-01-25 08:35:00|37909.1|37894.1|37909.1|37894.1|37913.6|37898.6|37905.1|37890.1|0
1706172000000|2024-01-25 08:40:00|37908.6|37893.6|37910.6|37895.6|37912.6|37897.6|37904.6|37889.6|0
1706172300000|2024-01-25 08:45:00|37910.1|37895.1|37908.1|37893.1|37919.6|37904.6|37902.1|37887.1|0
1706172600000|2024-01-25 08:50:00|37906.6|37891.6|37919.1|37904.1|37919.6|37904.6|37903.6|37888.6|0
1706172900000|2024-01-25 08:55:00|37918.6|37903.6|37917.1|37902.1|37921.6|37906.6|37915.6|37900.6|0
1706173200000|2024-01-25 09:00:00|37913.1|37898.1|37905.1|37890.1|37917.6|37902.6|37901.1|37886.1|0
1706173500000|2024-01-25 09:05:00|37904.1|37889.1|37906.1|37891.1|37913.1|37898.1|37900.6|37885.6|0
1706173800000|2024-01-25 09:10:00|37905.1|37890.1|37900.6|37885.6|37915.6|37900.6|37899.6|37884.6|0
1706174100000|2024-01-25 09:15:00|37900.1|37885.1|37912.1|37897.1|37920.6|37905.6|37895.6|37880.6|0
1706174400000|2024-01-25 09:20:00|37911.6|37896.6|37914.1|37899.1|37920.6|37905.6|37911.1|37896.1|0
1706174700000|2024-01-25 09:25:00|37913.6|37898.6|37919.1|37904.1|37919.1|37904.1|37903.6|37888.6|0
1706175000000|2024-01-25 09:30:00|37918.6|37903.6|37923.6|37908.6|37924.6|37909.6|37918.1|37903.1|0
1706175300000|2024-01-25 09:35:00|37923.1|37908.1|37930.6|37915.6|37931.6|37916.6|37922.1|37907.1|0
1706175600000|2024-01-25 09:40:00|37931.1|37916.1|37935.6|37920.6|37937.6|37922.6|37926.6|37911.6|0
1706175900000|2024-01-25 09:45:00|37935.1|37920.1|37932.1|37917.1|37936.1|37921.1|37930.6|37915.6|0
1706176200000|2024-01-25 09:50:00|37932.6|37917.6|37932.1|37917.1|37933.1|37918.1|37927.1|37912.1|0
1706176500000|2024-01-25 09:55:00|37932.6|37917.6|37925.1|37910.1|37939.6|37924.6|37924.6|37909.6|0
1706176800000|2024-01-25 10:00:00|37924.6|37909.6|37914.1|37899.1|37928.1|37913.1|37913.6|37898.6|0
1706177100000|2024-01-25 10:05:00|37913.6|37898.6|37909.6|37894.6|37914.1|37899.1|37905.1|37890.1|0
1706177400000|2024-01-25 10:10:00|37909.1|37894.1|37910.1|37895.1|37912.1|37897.1|37905.1|37890.1|0
1706177700000|2024-01-25 10:15:00|37907.6|37892.6|37905.1|37890.1|37911.6|37896.6|37900.6|37885.6|0
1706178000000|2024-01-25 10:20:00|37904.6|37889.6|37910.1|37895.1|37910.6|37895.6|37900.6|37885.6|0
1706178300000|2024-01-25 10:25:00|37909.6|37894.6|37912.1|37897.1|37915.6|37900.6|37907.1|37892.1|0
1706178600000|2024-01-25 10:30:00|37913.6|37898.6|37922.1|37907.1|37922.1|37907.1|37912.1|37897.1|0
1706178900000|2024-01-25 10:35:00|37923.1|37908.1|37929.6|37914.6|37931.6|37916.6|37922.1|37907.1|0
1706179200000|2024-01-25 10:40:00|37930.1|37915.1|37928.6|37913.6|37930.1|37915.1|37921.6|37906.6|0
1706179500000|2024-01-25 10:45:00|37928.1|37913.1|37921.1|37906.1|37933.1|37918.1|37920.1|37905.1|0
1706179800000|2024-01-25 10:50:00|37921.6|37906.6|37920.6|37905.6|37923.6|37908.6|37918.1|37903.1|0
1706180100000|2024-01-25 10:55:00|37921.6|37906.6|37919.1|37904.1|37923.1|37908.1|37916.1|37901.1|0
1706180400000|2024-01-25 11:00:00|37918.6|37903.6|37917.6|37902.6|37924.1|37909.1|37913.1|37898.1|0
1706180700000|2024-01-25 11:05:00|37917.1|37902.1|37921.1|37906.1|37922.6|37907.6|37913.1|37898.1|0
1706181000000|2024-01-25 11:10:00|37920.6|37905.6|37919.1|37904.1|37927.1|37912.1|37917.1|37902.1|0
1706181300000|2024-01-25 11:15:00|37918.6|37903.6|37932.1|37917.1|37933.6|37918.6|37918.6|37903.6|0
1706181600000|2024-01-25 11:20:00|37931.6|37916.6|37935.1|37920.1|37935.1|37920.1|37928.1|37913.1|0
1706181900000|2024-01-25 11:25:00|37934.6|37919.6|37930.1|37915.1|37935.1|37920.1|37926.1|37911.1|0
1706182200000|2024-01-25 11:30:00|37929.1|37914.1|37843.6|37828.6|37929.1|37914.1|37828.1|37813.1|0
1706182500000|2024-01-25 11:35:00|37843.1|37828.1|37795.1|37780.1|37848.6|37833.6|37780.6|37765.6|0
1706182800000|2024-01-25 11:40:00|37794.6|37779.6|37797.1|37782.1|37809.6|37794.6|37791.6|37776.6|0
1706183100000|2024-01-25 11:45:00|37797.6|37782.6|37795.1|37780.1|37807.6|37792.6|37780.1|37765.1|0
1706183400000|2024-01-25 11:50:00|37793.1|37778.1|37812.6|37797.6|37813.6|37798.6|37791.1|37776.1|0
1706183700000|2024-01-25 11:55:00|37813.6|37798.6|37831.1|37816.1|37833.1|37818.1|37812.1|37797.1|0
1706184000000|2024-01-25 12:00:00|37847.1|37832.1|37830.6|37815.6|37847.1|37832.1|37830.6|37815.6|0
1706184300000|2024-01-25 12:05:00|37831.1|37816.1|37835.6|37820.6|37837.1|37822.1|37821.6|37806.6|0
1706184600000|2024-01-25 12:10:00|37836.6|37821.6|37827.1|37812.1|37843.6|37828.6|37826.1|37811.1|0
1706184900000|2024-01-25 12:15:00|37826.6|37811.6|37823.1|37808.1|37828.1|37813.1|37817.6|37802.6|0
1706185200000|2024-01-25 12:20:00|37822.6|37807.6|37839.1|37824.1|37841.6|37826.6|37817.6|37802.6|0
1706185500000|2024-01-25 12:25:00|37838.6|37823.6|37830.1|37815.1|37841.1|37826.1|37818.6|37803.6|0
1706185800000|2024-01-25 12:30:00|37829.6|37814.6|37826.6|37811.6|37829.6|37814.6|37819.6|37804.6|0
1706186100000|2024-01-25 12:35:00|37827.1|37812.1|37835.6|37820.6|37837.1|37822.1|37825.1|37810.1|0
1706186400000|2024-01-25 12:40:00|37835.1|37820.1|37829.6|37814.6|37841.1|37826.1|37827.1|37812.1|0
1706186700000|2024-01-25 12:45:00|37830.1|37815.1|37814.1|37799.1|37830.1|37815.1|37809.1|37794.1|0
1706187000000|2024-01-25 12:50:00|37813.6|37798.6|37804.6|37789.6|37816.1|37801.1|37804.1|37789.1|0
1706187300000|2024-01-25 12:55:00|37804.1|37789.1|37792.1|37777.1|37804.1|37789.1|37788.1|37773.1|0
1706187600000|2024-01-25 13:00:00|37798.1|37783.1|37769.1|37754.1|37802.1|37787.1|37764.1|37749.1|0
1706187900000|2024-01-25 13:05:00|37769.6|37754.6|37774.6|37759.6|37775.1|37760.1|37762.6|37747.6|0
1706188200000|2024-01-25 13:10:00|37773.1|37758.1|37767.1|37752.1|37775.6|37760.6|37766.6|37751.6|0
1706188500000|2024-01-25 13:15:00|37766.6|37751.6|37797.1|37782.1|37799.1|37784.1|37762.6|37747.6|0
1706188800000|2024-01-25 13:20:00|37796.6|37781.6|37809.1|37794.1|37813.6|37798.6|37789.6|37774.6|0
1706189100000|2024-01-25 13:25:00|37809.6|37794.6|37812.1|37797.1|37818.1|37803.1|37808.1|37793.1|0
1706189400000|2024-01-25 13:30:00|37814.1|37799.1|37869.1|37854.1|37878.1|37863.1|37780.1|37765.1|0
1706189700000|2024-01-25 13:35:00|37868.1|37853.1|37902.1|37887.1|37916.6|37901.6|37867.1|37852.1|0
1706190000000|2024-01-25 13:40:00|37899.6|37884.6|37895.6|37880.6|37902.6|37887.6|37874.6|37859.6|0
1706190300000|2024-01-25 13:45:00|37896.1|37881.1|37901.1|37886.1|37913.1|37898.1|37893.1|37878.1|0
1706190600000|2024-01-25 13:50:00|37901.6|37886.6|37915.1|37900.1|37915.6|37900.6|37887.1|37872.1|0
1706190900000|2024-01-25 13:55:00|37917.1|37902.1|37912.1|37897.1|37927.6|37912.6|37897.1|37882.1|0
1706191200000|2024-01-25 14:00:00|37911.6|37896.6|37923.1|37908.1|37925.6|37910.6|37902.6|37887.6|0
1706191500000|2024-01-25 14:05:00|37923.6|37908.6|37904.6|37889.6|37924.1|37909.1|37897.1|37882.1|0
1706191800000|2024-01-25 14:10:00|37905.1|37890.1|37934.6|37919.6|37946.1|37931.1|37892.1|37877.1|0
1706192100000|2024-01-25 14:15:00|37935.1|37920.1|37918.1|37903.1|37944.6|37929.6|37907.1|37892.1|0
1706192400000|2024-01-25 14:20:00|37917.6|37902.6|37912.1|37897.1|37920.6|37905.6|37906.6|37891.6|0
1706192700000|2024-01-25 14:25:00|37911.1|37896.1|37915.1|37900.1|37918.6|37903.6|37896.1|37881.1|0
1706193000000|2024-01-25 14:30:00|37917.6|37902.6|37936.6|37921.6|37948.1|37933.1|37874.6|37859.6|0
1706193300000|2024-01-25 14:35:00|37940.6|37925.6|37932.1|37917.1|37945.6|37930.6|37917.1|37902.1|0
1706193600000|2024-01-25 14:40:00|37933.1|37918.1|37910.1|37895.1|37967.6|37952.6|37898.1|37883.1|0
1706193900000|2024-01-25 14:45:00|37905.6|37890.6|37903.7|37888.7|37910.7|37895.7|37892.2|37877.2|0
1706194200000|2024-01-25 14:50:00|37902.2|37887.2|37976.7|37961.7|37979.7|37964.7|37898.2|37883.2|0
1706194500000|2024-01-25 14:55:00|37975.7|37960.7|37986.2|37971.2|37992.2|37977.2|37970.7|37955.7|0
1706194800000|2024-01-25 15:00:00|37990.7|37975.7|37969.7|37954.7|38001.2|37986.2|37960.2|37945.2|0
1706195100000|2024-01-25 15:05:00|37971.7|37956.7|38002.7|37987.7|38006.7|37991.7|37947.2|37932.2|0
1706195400000|2024-01-25 15:10:00|38003.7|37988.7|38000.2|37985.2|38014.2|37999.2|37993.7|37978.7|0
1706195700000|2024-01-25 15:15:00|38000.7|37985.7|37996.7|37981.7|38017.7|38002.7|37990.7|37975.7|0
1706196000000|2024-01-25 15:20:00|38001.4|37986.4|38024.4|38009.4|38043.9|38028.9|37995.9|37980.9|0
1706196300000|2024-01-25 15:25:00|38025.4|38010.4|37994.4|37979.4|38027.4|38012.4|37983.9|37968.9|0
1706196600000|2024-01-25 15:30:00|37995.9|37980.9|37916.4|37901.4|37995.9|37980.9|37916.4|37901.4|0
1706196900000|2024-01-25 15:35:00|37920.4|37905.4|37904.4|37889.4|37920.4|37905.4|37883.9|37868.9|0
1706197200000|2024-01-25 15:40:00|37902.9|37887.9|37895.9|37880.9|37903.9|37888.9|37884.4|37869.4|0
1706197500000|2024-01-25 15:45:00|37895.4|37880.4|37853.4|37838.4|37895.4|37880.4|37850.9|37835.9|0
1706197800000|2024-01-25 15:50:00|37852.9|37837.9|37849.9|37834.9|37869.9|37854.9|37840.9|37825.9|0
1706198100000|2024-01-25 15:55:00|37849.4|37834.4|37858.9|37843.9|37861.9|37846.9|37836.9|37821.9|0
1706198400000|2024-01-25 16:00:00|37859.9|37844.9|37859.4|37844.4|37863.4|37848.4|37843.4|37828.4|0
1706198700000|2024-01-25 16:05:00|37860.4|37845.4|37880.4|37865.4|37890.4|37875.4|37855.4|37840.4|0
1706199000000|2024-01-25 16:10:00|37879.9|37864.9|37904.9|37889.9|37905.9|37890.9|37868.4|37853.4|0
1706199300000|2024-01-25 16:15:00|37903.9|37888.9|37903.4|37888.4|37936.4|37921.4|37896.9|37881.9|0
1706199600000|2024-01-25 16:20:00|37903.9|37888.9|37909.9|37894.9|37910.4|37895.4|37887.9|37872.9|0
1706199900000|2024-01-25 16:25:00|37909.4|37894.4|37919.9|37904.9|37928.9|37913.9|37902.4|37887.4|0
1706200200000|2024-01-25 16:30:00|37919.4|37904.4|37930.9|37915.9|37931.9|37916.9|37908.4|37893.4|0
1706200500000|2024-01-25 16:35:00|37927.9|37912.9|37919.9|37904.9|37930.9|37915.9|37914.4|37899.4|0
1706200800000|2024-01-25 16:40:00|37919.4|37904.4|37900.9|37885.9|37926.4|37911.4|37879.4|37864.4|0
1706201100000|2024-01-25 16:45:00|37899.9|37884.9|37911.4|37896.4|37915.4|37900.4|37895.4|37880.4|0
1706201400000|2024-01-25 16:50:00|37910.9|37895.9|37918.9|37903.9|37927.4|37912.4|37904.9|37889.9|0
1706201700000|2024-01-25 16:55:00|37918.4|37903.4|37905.4|37890.4|37925.4|37910.4|37893.4|37878.4|0
1706202000000|2024-01-25 17:00:00|37908.4|37893.4|37879.4|37864.4|37913.9|37898.9|37870.9|37855.9|0
1706202300000|2024-01-25 17:05:00|37880.4|37865.4|37841.4|37826.4|37882.4|37867.4|37835.9|37820.9|0
1706202600000|2024-01-25 17:10:00|37840.9|37825.9|37843.1|37828.1|37854.1|37839.1|37837.4|37822.4|0
1706202900000|2024-01-25 17:15:00|37842.1|37827.1|37852.1|37837.1|37862.6|37847.6|37839.6|37824.6|0
1706203200000|2024-01-25 17:20:00|37852.6|37837.6|37846.6|37831.6|37867.1|37852.1|37846.1|37831.1|0
1706203500000|2024-01-25 17:25:00|37846.1|37831.1|37845.6|37830.6|37859.1|37844.1|37829.6|37814.6|0
1706203800000|2024-01-25 17:30:00|37847.1|37832.1|37822.1|37807.1|37848.1|37833.1|37818.6|37803.6|0
1706204100000|2024-01-25 17:35:00|37821.1|37806.1|37824.1|37809.1|37826.1|37811.1|37816.1|37801.1|0
1706204400000|2024-01-25 17:40:00|37823.6|37808.6|37817.1|37802.1|37831.6|37816.6|37810.1|37795.1|0
1706204700000|2024-01-25 17:45:00|37816.6|37801.6|37807.6|37792.6|37826.1|37811.1|37800.6|37785.6|0
1706205000000|2024-01-25 17:50:00|37810.6|37795.6|37820.6|37805.6|37824.1|37809.1|37804.1|37789.1|0
1706205300000|2024-01-25 17:55:00|37819.6|37804.6|37836.6|37821.6|37840.6|37825.6|37819.1|37804.1|0
1706205600000|2024-01-25 18:00:00|37836.8|37821.8|37869.8|37854.8|37882.8|37867.8|37832.3|37817.3|0
1706205900000|2024-01-25 18:05:00|37871.8|37856.8|37875.3|37860.3|37890.3|37875.3|37865.3|37850.3|0
1706206200000|2024-01-25 18:10:00|37876.3|37861.3|37873.3|37858.3|37888.3|37873.3|37868.3|37853.3|0
1706206500000|2024-01-25 18:15:00|37871.8|37856.8|37844.8|37829.8|37873.3|37858.3|37834.3|37819.3|0
1706206800000|2024-01-25 18:20:00|37845.8|37830.8|37832.8|37817.8|37854.3|37839.3|37832.8|37817.8|0
1706207100000|2024-01-25 18:25:00|37835.3|37820.3|37848.3|37833.3|37853.3|37838.3|37827.3|37812.3|0
1706207400000|2024-01-25 18:30:00|37846.8|37831.8|37847.3|37832.3|37855.3|37840.3|37842.8|37827.8|0
1706207700000|2024-01-25 18:35:00|37847.8|37832.8|37869.8|37854.8|37871.8|37856.8|37844.8|37829.8|0
1706208000000|2024-01-25 18:40:00|37870.3|37855.3|37880.3|37865.3|37893.8|37878.8|37869.3|37854.3|0
1706208300000|2024-01-25 18:45:00|37879.8|37864.8|37894.8|37879.8|37899.3|37884.3|37873.3|37858.3|0
1706208600000|2024-01-25 18:50:00|37895.8|37880.8|37876.8|37861.8|37898.3|37883.3|37874.3|37859.3|0
1706208900000|2024-01-25 18:55:00|37877.8|37862.8|37861.3|37846.3|37878.8|37863.8|37846.8|37831.8|0
1706209200000|2024-01-25 19:00:00|37858.8|37843.8|37833.8|37818.8|37859.3|37844.3|37818.8|37803.8|0
1706209500000|2024-01-25 19:05:00|37835.8|37820.8|37835.8|37820.8|37845.3|37830.3|37827.3|37812.3|0
1706209800000|2024-01-25 19:10:00|37835.3|37820.3|37852.8|37837.8|37860.3|37845.3|37833.8|37818.8|0
1706210100000|2024-01-25 19:15:00|37853.3|37838.3|37868.3|37853.3|37868.3|37853.3|37842.8|37827.8|0
1706210400000|2024-01-25 19:20:00|37869.4|37854.4|37875.9|37860.9|37882.9|37867.9|37859.9|37844.9|0
1706210700000|2024-01-25 19:25:00|37876.4|37861.4|37896.9|37881.9|37904.4|37889.4|37873.9|37858.9|0
1706211000000|2024-01-25 19:30:00|37895.9|37880.9|37908.4|37893.4|37909.9|37894.9|37894.4|37879.4|0
1706211300000|2024-01-25 19:35:00|37908.9|37893.9|37899.4|37884.4|37915.4|37900.4|37885.4|37870.4|0
1706211600000|2024-01-25 19:40:00|37898.9|37883.9|37874.4|37859.4|37901.9|37886.9|37862.9|37847.9|0
1706211900000|2024-01-25 19:45:00|37873.9|37858.9|37877.4|37862.4|37884.4|37869.4|37864.4|37849.4|0
1706212200000|2024-01-25 19:50:00|37878.4|37863.4|37916.9|37901.9|37916.9|37901.9|37870.4|37855.4|0
1706212500000|2024-01-25 19:55:00|37915.4|37900.4|37920.4|37905.4|37927.4|37912.4|37900.9|37885.9|0
1706212800000|2024-01-25 20:00:00|37915.9|37900.9|37929.4|37914.4|37931.9|37916.9|37913.4|37898.4|0
1706213100000|2024-01-25 20:05:00|37927.9|37912.9|37917.9|37902.9|37931.4|37916.4|37914.4|37899.4|0
1706213400000|2024-01-25 20:10:00|37917.4|37902.4|37901.9|37886.9|37928.4|37913.4|37900.9|37885.9|0
1706213700000|2024-01-25 20:15:00|37903.4|37888.4|37928.9|37913.9|37928.9|37913.9|37892.9|37877.9|0
1706214000000|2024-01-25 20:20:00|37930.4|37915.4|37921.4|37906.4|37934.4|37919.4|37919.9|37904.9|0
1706214300000|2024-01-25 20:25:00|37920.4|37905.4|37925.4|37910.4|37934.4|37919.4|37919.4|37904.4|0
1706214600000|2024-01-25 20:30:00|37925.9|37910.9|37971.4|37956.4|37982.4|37967.4|37919.9|37904.9|0
1706214900000|2024-01-25 20:35:00|37972.4|37957.4|37980.4|37965.4|37996.4|37981.4|37968.9|37953.9|0
1706215200000|2024-01-25 20:40:00|37980.1|37965.1|37972.6|37957.6|37987.1|37972.1|37966.1|37951.1|0
1706215500000|2024-01-25 20:45:00|37973.1|37958.1|37976.1|37961.1|37978.6|37963.6|37962.1|37947.1|0
1706215800000|2024-01-25 20:50:00|37980.6|37965.6|38004.1|37989.1|38007.6|37992.6|37980.1|37965.1|0
1706216100000|2024-01-25 20:55:00|38005.1|37990.1|38066.1|38051.1|38067.1|38052.1|38002.1|37987.1|0
1706216400000|2024-01-25 21:00:00|38064.1|38049.1|38038.6|38023.6|38065.1|38050.1|38026.1|38011.1|0
1706216700000|2024-01-25 21:05:00|38038.1|38023.1|38041.1|38026.1|38057.1|38042.1|38035.1|38020.1|0
1706217000000|2024-01-25 21:10:00|38040.6|38025.6|38043.1|38028.1|38049.6|38034.6|38037.6|38022.6|0
1706217300000|2024-01-25 21:15:00|38043.6|38028.6|38039.1|38024.1|38047.1|38032.1|38038.1|38023.1|0
1706217600000|2024-01-25 21:20:00|38038.6|38023.6|38034.1|38019.1|38039.1|38024.1|38034.1|38019.1|0
1706217900000|2024-01-25 21:25:00|38033.6|38018.6|38024.6|38009.6|38035.1|38020.1|38022.6|38007.6|0
1706218200000|2024-01-25 21:30:00|38024.1|38009.1|37997.6|37982.6|38024.6|38009.6|37997.1|37982.1|0
1706218500000|2024-01-25 21:35:00|37999.6|37984.6|38026.6|38011.6|38027.6|38012.6|37999.6|37984.6|0
1706218800000|2024-01-25 21:40:00|38026.1|38011.1|38031.1|38016.1|38032.1|38017.1|38025.6|38010.6|0
1706219100000|2024-01-25 21:45:00|38030.6|38015.6|38015.6|38000.6|38030.6|38015.6|38013.1|37998.1|0
1706219400000|2024-01-25 21:50:00|38016.1|38001.1|38031.6|38016.6|38031.6|38016.6|38015.6|38000.6|0
1706219700000|2024-01-25 21:55:00|38032.1|38017.1|38001.8|37986.8|38032.1|38017.1|38001.8|37986.8|0
1706220000000|2024-01-25 22:00:00|38005.1|37990.1|38005.8|37990.8|38007.3|37992.3|38003.3|37988.3|0
1706220300000|2024-01-25 22:05:00|38008.7|37993.7|38003.9|37988.9|38009|37994|38001.7|37986.7|0
1706220600000|2024-01-25 22:10:00|38002.8|37987.8|37999|37984|38007.2|37992.2|37998.9|37983.9|0
1706220900000|2024-01-25 22:15:00|37999.8|37984.8|38001.1|37986.1|38002.8|37987.8|37999.8|37984.8|0
1706221200000|2024-01-25 22:20:00|38001.6|37986.6|38001.4|37986.4|38003.5|37988.5|38000.8|37985.8|0
1706221500000|2024-01-25 22:25:00|38001.3|37986.3|37998.6|37983.6|38001.6|37986.6|37993.9|37978.9|0
1706221800000|2024-01-25 22:30:00|37998.2|37983.2|37999.5|37984.5|38000.7|37985.7|37998.2|37983.2|0
1706222100000|2024-01-25 22:35:00|37999.9|37984.9|38000.2|37985.2|38000.6|37985.6|37998.7|37983.7|0
1706222400000|2024-01-25 22:40:00|38003.7|37988.7|38008.4|37993.4|38008.4|37993.4|38003.1|37988.1|0
1706222700000|2024-01-25 22:45:00|38008.5|37993.5|38008.1|37993.1|38008.5|37993.5|38008|37993|0
1706223000000|2024-01-25 22:50:00|38004.9|37989.9|38005.2|37990.2|38006.7|37991.7|38004.9|37989.9|0
1706223300000|2024-01-25 22:55:00|38004.9|37989.9|38003.5|37988.5|38005.2|37990.2|38001.8|37986.8|0
1706223600000|2024-01-25 23:00:00|38007.4|37992.4|37997.4|37982.4|38007.4|37992.4|37992.4|37977.4|0
1706223900000|2024-01-25 23:05:00|37997.9|37982.9|37991.9|37976.9|38004.4|37989.4|37989.4|37974.4|0
1706224200000|2024-01-25 23:10:00|37991.4|37976.4|37998.4|37983.4|38002.4|37987.4|37989.4|37974.4|0
1706224500000|2024-01-25 23:15:00|37997.9|37982.9|38009.4|37994.4|38009.4|37994.4|37995.9|37980.9|0
1706224800000|2024-01-25 23:20:00|38008.9|37993.9|38005.4|37990.4|38012.9|37997.9|38005.4|37990.4|0
1706225100000|2024-01-25 23:25:00|38005.9|37990.9|37992.4|37977.4|38006.9|37991.9|37988.9|37973.9|0
1706225400000|2024-01-25 23:30:00|37992.9|37977.9|37986.4|37971.4|37993.4|37978.4|37985.4|37970.4|0
1706225700000|2024-01-25 23:35:00|37986.9|37971.9|37992.4|37977.4|37992.4|37977.4|37985.4|37970.4|0
1706226000000|2024-01-25 23:40:00|37991.9|37976.9|37983.4|37968.4|37994.4|37979.4|37982.9|37967.9|0
1706226300000|2024-01-25 23:45:00|37986.4|37971.4|37986.4|37971.4|37989.4|37974.4|37984.4|37969.4|0
1706226600000|2024-01-25 23:50:00|37985.9|37970.9|37991.4|37976.4|37991.9|37976.9|37984.9|37969.9|0
1706226900000|2024-01-25 23:55:00|37990.9|37975.9|37984.4|37969.4|37990.9|37975.9|37984.4|37969.4|0
1706227200000|2024-01-26 00:00:00|37986.4|37971.4|37984.9|37969.9|37989.4|37974.4|37977.4|37962.4|0
1706227500000|2024-01-26 00:05:00|37985.4|37970.4|37988.9|37973.9|37989.9|37974.9|37983.4|37968.4|0
1706227800000|2024-01-26 00:10:00|37989.4|37974.4|37980.4|37965.4|37989.4|37974.4|37977.4|37962.4|0
1706228100000|2024-01-26 00:15:00|37979.9|37964.9|37974.4|37959.4|37980.9|37965.9|37971.4|37956.4|0
1706228400000|2024-01-26 00:20:00|37973.9|37958.9|37973.9|37958.9|37975.4|37960.4|37972.9|37957.9|0
1706228700000|2024-01-26 00:25:00|37973.4|37958.4|37975.4|37960.4|37977.4|37962.4|37971.9|37956.9|0
1706229000000|2024-01-26 00:30:00|37975.9|37960.9|37975.9|37960.9|37977.9|37962.9|37975.9|37960.9|0
1706229300000|2024-01-26 00:35:00|37976.4|37961.4|37978.9|37963.9|37979.4|37964.4|37974.9|37959.9|0
1706229600000|2024-01-26 00:40:00|37978.4|37963.4|37983.4|37968.4|37983.9|37968.9|37975.4|37960.4|0
1706229900000|2024-01-26 00:45:00|37982.9|37967.9|37990.9|37975.9|37991.9|37976.9|37982.9|37967.9|0
1706230200000|2024-01-26 00:50:00|37990.4|37975.4|37990.4|37975.4|37991.9|37976.9|37988.4|37973.4|0
1706230500000|2024-01-26 00:55:00|37989.9|37974.9|37981.9|37966.9|37989.9|37974.9|37980.9|37965.9|0
1706230800000|2024-01-26 01:00:00|37979.4|37964.4|37974.4|37959.4|37979.9|37964.9|37966.4|37951.4|0
1706231100000|2024-01-26 01:05:00|37975.4|37960.4|37973.9|37958.9|37977.9|37962.9|37972.4|37957.4|0
1706231400000|2024-01-26 01:10:00|37973.4|37958.4|37974.9|37959.9|37976.9|37961.9|37972.4|37957.4|0
1706231700000|2024-01-26 01:15:00|37975.4|37960.4|37979.9|37964.9|37984.4|37969.4|37973.9|37958.9|0
1706232000000|2024-01-26 01:20:00|37980.4|37965.4|37981.4|37966.4|37981.9|37966.9|37978.4|37963.4|0
1706232300000|2024-01-26 01:25:00|37980.9|37965.9|37978.4|37963.4|37980.9|37965.9|37975.9|37960.9|0
1706232600000|2024-01-26 01:30:00|37978.9|37963.9|37980.9|37965.9|37982.9|37967.9|37975.4|37960.4|0
1706232900000|2024-01-26 01:35:00|37981.4|37966.4|37983.4|37968.4|37986.4|37971.4|37978.9|37963.9|0
1706233200000|2024-01-26 01:40:00|37983.9|37968.9|37988.9|37973.9|37989.9|37974.9|37982.9|37967.9|0
1706233500000|2024-01-26 01:45:00|37988.4|37973.4|37985.9|37970.9|37989.4|37974.4|37985.9|37970.9|0
1706233800000|2024-01-26 01:50:00|37986.4|37971.4|37985.4|37970.4|37986.9|37971.9|37982.9|37967.9|0
1706234100000|2024-01-26 01:55:00|37984.9|37969.9|37983.4|37968.4|37986.4|37971.4|37981.9|37966.9|0
1706234400000|2024-01-26 02:00:00|37982.9|37967.9|37991.9|37976.9|37992.9|37977.9|37982.9|37967.9|0
1706234700000|2024-01-26 02:05:00|37992.4|37977.4|37994.9|37979.9|37996.4|37981.4|37991.9|37976.9|0
1706235000000|2024-01-26 02:10:00|37995.4|37980.4|38000.9|37985.9|38003.9|37988.9|37994.9|37979.9|0
1706235300000|2024-01-26 02:15:00|38002.9|37987.9|37998.4|37983.4|38003.4|37988.4|37997.9|37982.9|0
1706235600000|2024-01-26 02:20:00|37998.9|37983.9|37996.4|37981.4|38001.4|37986.4|37995.4|37980.4|0
1706235900000|2024-01-26 02:25:00|37995.9|37980.9|37994.9|37979.9|37996.9|37981.9|37993.4|37978.4|0
1706236200000|2024-01-26 02:30:00|37995.4|37980.4|38001.4|37986.4|38001.9|37986.9|37994.4|37979.4|0
1706236500000|2024-01-26 02:35:00|38001.9|37986.9|37998.4|37983.4|38003.9|37988.9|37998.4|37983.4|0
1706236800000|2024-01-26 02:40:00|37997.9|37982.9|37996.4|37981.4|37998.9|37983.9|37995.9|37980.9|0
1706237100000|2024-01-26 02:45:00|37996.9|37981.9|37986.9|37971.9|37996.9|37981.9|37986.4|37971.4|0
1706237400000|2024-01-26 02:50:00|37987.9|37972.9|37982.9|37967.9|37987.9|37972.9|37981.9|37966.9|0
1706237700000|2024-01-26 02:55:00|37983.4|37968.4|37981.4|37966.4|37984.4|37969.4|37980.9|37965.9|0
1706238000000|2024-01-26 03:00:00|37980.9|37965.9|37986.9|37971.9|37987.9|37972.9|37978.4|37963.4|0
1706238300000|2024-01-26 03:05:00|37986.4|37971.4|37987.4|37972.4|37991.9|37976.9|37986.4|37971.4|0
1706238600000|2024-01-26 03:10:00|37987.9|37972.9|37984.9|37969.9|37987.9|37972.9|37984.9|37969.9|0
1706238900000|2024-01-26 03:15:00|37985.4|37970.4|37980.4|37965.4|37985.4|37970.4|37977.9|37962.9|0
1706239200000|2024-01-26 03:20:00|37980.9|37965.9|37978.9|37963.9|37981.9|37966.9|37977.9|37962.9|0
1706239500000|2024-01-26 03:25:00|37979.4|37964.4|37981.4|37966.4|37981.9|37966.9|37978.9|37963.9|0
1706239800000|2024-01-26 03:30:00|37980.9|37965.9|37980.9|37965.9|37981.9|37966.9|37979.9|37964.9|0
1706240100000|2024-01-26 03:35:00|37981.4|37966.4|37979.4|37964.4|37981.9|37966.9|37979.4|37964.4|0
1706240400000|2024-01-26 03:40:00|37978.9|37963.9|37979.4|37964.4|37980.4|37965.4|37975.9|37960.9|0
1706240700000|2024-01-26 03:45:00|37979.9|37964.9|37985.9|37970.9|37985.9|37970.9|37979.4|37964.4|0
1706241000000|2024-01-26 03:50:00|37986.4|37971.4|37981.9|37966.9|37986.4|37971.4|37981.9|37966.9|0
1706241300000|2024-01-26 03:55:00|37982.4|37967.4|37980.4|37965.4|37982.9|37967.9|37979.4|37964.4|0
1706241600000|2024-01-26 04:00:00|37979.9|37964.9|37977.4|37962.4|37980.9|37965.9|37976.9|37961.9|0
1706241900000|2024-01-26 04:05:00|37977.9|37962.9|37974.9|37959.9|37977.9|37962.9|37974.9|37959.9|0
1706242200000|2024-01-26 04:10:00|37975.4|37960.4|37967.9|37952.9|37976.4|37961.4|37966.9|37951.9|0
1706242500000|2024-01-26 04:15:00|37968.9|37953.9|37973.9|37958.9|37974.9|37959.9|37968.4|37953.4|0
1706242800000|2024-01-26 04:20:00|37972.4|37957.4|37964.9|37949.9|37975.9|37960.9|37963.9|37948.9|0
1706243100000|2024-01-26 04:25:00|37965.4|37950.4|37956.9|37941.9|37965.4|37950.4|37949.9|37934.9|0
1706243400000|2024-01-26 04:30:00|37955.4|37940.4|37957.9|37942.9|37962.4|37947.4|37952.9|37937.9|0
1706243700000|2024-01-26 04:35:00|37957.4|37942.4|37950.9|37935.9|37957.9|37942.9|37949.9|37934.9|0
1706244000000|2024-01-26 04:40:00|37951.4|37936.4|37935.4|37920.4|37951.9|37936.9|37934.9|37919.9|0
1706244300000|2024-01-26 04:45:00|37935.9|37920.9|37931.9|37916.9|37937.4|37922.4|37928.9|37913.9|0
1706244600000|2024-01-26 04:50:00|37932.9|37917.9|37926.4|37911.4|37936.9|37921.9|37925.9|37910.9|0
1706244900000|2024-01-26 04:55:00|37926.9|37911.9|37929.9|37914.9|37931.9|37916.9|37926.9|37911.9|0
1706245200000|2024-01-26 05:00:00|37930.4|37915.4|37936.9|37921.9|37937.9|37922.9|37930.4|37915.4|0
1706245500000|2024-01-26 05:05:00|37936.4|37921.4|37941.4|37926.4|37942.4|37927.4|37936.4|37921.4|0
1706245800000|2024-01-26 05:10:00|37941.9|37926.9|37948.9|37933.9|37948.9|37933.9|37941.4|37926.4|0
1706246100000|2024-01-26 05:15:00|37950.4|37935.4|37950.4|37935.4|37952.9|37937.9|37945.9|37930.9|0
1706246400000|2024-01-26 05:20:00|37949.9|37934.9|37946.9|37931.9|37950.4|37935.4|37945.4|37930.4|0
1706246700000|2024-01-26 05:25:00|37947.9|37932.9|37947.9|37932.9|37949.4|37934.4|37944.9|37929.9|0
1706247000000|2024-01-26 05:30:00|37947.4|37932.4|37949.9|37934.9|37951.4|37936.4|37946.9|37931.9|0
1706247300000|2024-01-26 05:35:00|37949.4|37934.4|37953.9|37938.9|37956.9|37941.9|37948.9|37933.9|0
1706247600000|2024-01-26 05:40:00|37954.4|37939.4|37962.9|37947.9|37963.4|37948.4|37953.9|37938.9|0
1706247900000|2024-01-26 05:45:00|37962.4|37947.4|37955.9|37940.9|37963.4|37948.4|37955.9|37940.9|0
1706248200000|2024-01-26 05:50:00|37955.4|37940.4|37959.4|37944.4|37961.9|37946.9|37954.9|37939.9|0
1706248500000|2024-01-26 05:55:00|37959.9|37944.9|37952.9|37937.9|37961.9|37946.9|37952.4|37937.4|0
1706248800000|2024-01-26 06:00:00|37953.4|37938.4|37943.4|37928.4|37953.4|37938.4|37941.4|37926.4|0
1706249100000|2024-01-26 06:05:00|37943.9|37928.9|37930.4|37915.4|37944.9|37929.9|37928.4|37913.4|0
1706249400000|2024-01-26 06:10:00|37930.9|37915.9|37918.4|37903.4|37931.9|37916.9|37918.4|37903.4|0
1706249700000|2024-01-26 06:15:00|37915.9|37900.9|37929.4|37914.4|37932.4|37917.4|37914.9|37899.9|0
1706250000000|2024-01-26 06:20:00|37929.9|37914.9|37928.9|37913.9|37936.4|37921.4|37925.9|37910.9|0
1706250300000|2024-01-26 06:25:00|37928.4|37913.4|37914.4|37899.4|37928.4|37913.4|37910.9|37895.9|0
1706250600000|2024-01-26 06:30:00|37913.9|37898.9|37917.4|37902.4|37917.4|37902.4|37908.9|37893.9|0
1706250900000|2024-01-26 06:35:00|37917.9|37902.9|37925.4|37910.4|37925.4|37910.4|37917.9|37902.9|0
1706251200000|2024-01-26 06:40:00|37924.9|37909.9|37928.9|37913.9|37929.4|37914.4|37922.4|37907.4|0
1706251500000|2024-01-26 06:45:00|37928.4|37913.4|37921.9|37906.9|37931.9|37916.9|37921.4|37906.4|0
1706251800000|2024-01-26 06:50:00|37922.4|37907.4|37925.4|37910.4|37925.9|37910.9|37922.4|37907.4|0
1706252100000|2024-01-26 06:55:00|37925.9|37910.9|37926.9|37911.9|37934.4|37919.4|37924.4|37909.4|0
1706252400000|2024-01-26 07:00:00|37927.4|37912.4|37933.9|37918.9|37936.9|37921.9|37924.4|37909.4|0
1706252700000|2024-01-26 07:05:00|37934.4|37919.4|37933.9|37918.9|37936.4|37921.4|37929.4|37914.4|0
1706253000000|2024-01-26 07:10:00|37932.9|37917.9|37935.4|37920.4|37936.4|37921.4|37929.9|37914.9|0
1706253300000|2024-01-26 07:15:00|37934.9|37919.9|37932.9|37917.9|37938.4|37923.4|37922.4|37907.4|0
1706253600000|2024-01-26 07:20:00|37933.4|37918.4|37939.9|37924.9|37946.9|37931.9|37932.9|37917.9|0
1706253900000|2024-01-26 07:25:00|37939.4|37924.4|37946.4|37931.4|37948.9|37933.9|37935.9|37920.9|0
1706254200000|2024-01-26 07:30:00|37945.9|37930.9|37934.4|37919.4|37948.4|37933.4|37929.9|37914.9|0
1706254500000|2024-01-26 07:35:00|37933.9|37918.9|37943.4|37928.4|37944.4|37929.4|37932.4|37917.4|0
1706254800000|2024-01-26 07:40:00|37943.9|37928.9|37936.4|37921.4|37944.4|37929.4|37935.9|37920.9|0
1706255100000|2024-01-26 07:45:00|37936.9|37921.9|37924.9|37909.9|37938.4|37923.4|37923.9|37908.9|0
1706255400000|2024-01-26 07:50:00|37924.4|37909.4|37918.4|37903.4|37925.4|37910.4|37912.9|37897.9|0
1706255700000|2024-01-26 07:55:00|37918.9|37903.9|37919.9|37904.9|37927.9|37912.9|37916.4|37901.4|0
1706256000000|2024-01-26 08:00:00|37923.4|37908.4|37940.9|37925.9|37941.9|37926.9|37921.4|37906.4|0
1706256300000|2024-01-26 08:05:00|37940.4|37925.4|37937.4|37922.4|37946.9|37931.9|37937.4|37922.4|0
1706256600000|2024-01-26 08:10:00|37938.4|37923.4|37937.9|37922.9|37948.4|37933.4|37935.4|37920.4|0
1706256900000|2024-01-26 08:15:00|37937.4|37922.4|37931.4|37916.4|37940.4|37925.4|37927.9|37912.9|0
1706257200000|2024-01-26 08:20:00|37930.9|37915.9|37925.4|37910.4|37931.4|37916.4|37918.9|37903.9|0
1706257500000|2024-01-26 08:25:00|37924.9|37909.9|37925.4|37910.4|37930.9|37915.9|37916.9|37901.9|0
1706257800000|2024-01-26 08:30:00|37926.4|37911.4|37949.9|37934.9|37952.9|37937.9|37926.4|37911.4|0
1706258100000|2024-01-26 08:35:00|37948.4|37933.4|37950.9|37935.9|37954.9|37939.9|37944.9|37929.9|0
1706258400000|2024-01-26 08:40:00|37951.4|37936.4|37940.4|37925.4|37951.4|37936.4|37934.4|37919.4|0
1706258700000|2024-01-26 08:45:00|37941.4|37926.4|37946.9|37931.9|37954.4|37939.4|37936.9|37921.9|0
1706259000000|2024-01-26 08:50:00|37947.4|37932.4|37953.4|37938.4|37957.9|37942.9|37946.4|37931.4|0
1706259300000|2024-01-26 08:55:00|37952.9|37937.9|37955.4|37940.4|37961.9|37946.9|37951.9|37936.9|0
1706259600000|2024-01-26 09:00:00|37953.9|37938.9|37948.4|37933.4|37961.4|37946.4|37947.4|37932.4|0
1706259900000|2024-01-26 09:05:00|37947.4|37932.4|37951.4|37936.4|37951.4|37936.4|37935.9|37920.9|0
1706260200000|2024-01-26 09:10:00|37950.9|37935.9|37948.4|37933.4|37958.4|37943.4|37945.9|37930.9|0
1706260500000|2024-01-26 09:15:00|37947.9|37932.9|37949.4|37934.4|37957.4|37942.4|37943.4|37928.4|0
1706260800000|2024-01-26 09:20:00|37949.9|37934.9|37958.9|37943.9|37961.9|37946.9|37949.9|37934.9|0
1706261100000|2024-01-26 09:25:00|37960.4|37945.4|37964.9|37949.9|37966.9|37951.9|37955.4|37940.4|0
1706261400000|2024-01-26 09:30:00|37964.4|37949.4|37964.4|37949.4|37973.9|37958.9|37960.9|37945.9|0
1706261700000|2024-01-26 09:35:00|37963.9|37948.9|37966.4|37951.4|37970.9|37955.9|37960.9|37945.9|0
1706262000000|2024-01-26 09:40:00|37965.4|37950.4|37974.9|37959.9|37977.4|37962.4|37965.4|37950.4|0
1706262300000|2024-01-26 09:45:00|37975.4|37960.4|37985.9|37970.9|37988.4|37973.4|37973.9|37958.9|0
1706262600000|2024-01-26 09:50:00|37986.4|37971.4|37988.9|37973.9|37997.9|37982.9|37985.4|37970.4|0
1706262900000|2024-01-26 09:55:00|37987.9|37972.9|37991.4|37976.4|37996.4|37981.4|37987.9|37972.9|0
1706263200000|2024-01-26 10:00:00|37991.9|37976.9|37989.4|37974.4|38000.9|37985.9|37988.4|37973.4|0
1706263500000|2024-01-26 10:05:00|37989.9|37974.9|37990.9|37975.9|37995.4|37980.4|37986.9|37971.9|0
1706263800000|2024-01-26 10:10:00|37990.4|37975.4|37988.9|37973.9|37993.9|37978.9|37986.9|37971.9|0
1706264100000|2024-01-26 10:15:00|37989.4|37974.4|38001.4|37986.4|38001.4|37986.4|37988.4|37973.4|0
1706264400000|2024-01-26 10:20:00|38000.9|37985.9|37999.9|37984.9|38002.4|37987.4|37994.4|37979.4|0
1706264700000|2024-01-26 10:25:00|38000.4|37985.4|38004.4|37989.4|38006.4|37991.4|37997.4|37982.4|0
1706265000000|2024-01-26 10:30:00|38004.9|37989.9|38002.4|37987.4|38008.9|37993.9|37999.9|37984.9|0
1706265300000|2024-01-26 10:35:00|38001.9|37986.9|38002.4|37987.4|38006.9|37991.9|37995.4|37980.4|0
1706265600000|2024-01-26 10:40:00|38001.9|37986.9|38003.9|37988.9|38008.9|37993.9|37999.9|37984.9|0
1706265900000|2024-01-26 10:45:00|38002.9|37987.9|38005.9|37990.9|38006.9|37991.9|38000.9|37985.9|0
1706266200000|2024-01-26 10:50:00|38006.4|37991.4|37998.9|37983.9|38006.9|37991.9|37996.9|37981.9|0
1706266500000|2024-01-26 10:55:00|37998.4|37983.4|37999.4|37984.4|38002.4|37987.4|37996.9|37981.9|0
1706266800000|2024-01-26 11:00:00|37998.9|37983.9|38012.4|37997.4|38013.9|37998.9|37998.4|37983.4|0
1706267100000|2024-01-26 11:05:00|38011.9|37996.9|37996.4|37981.4|38014.9|37999.9|37996.4|37981.4|0
1706267400000|2024-01-26 11:10:00|37997.9|37982.9|37994.9|37979.9|38002.4|37987.4|37994.4|37979.4|0
1706267700000|2024-01-26 11:15:00|37992.9|37977.9|37994.9|37979.9|37997.4|37982.4|37989.4|37974.4|0
1706268000000|2024-01-26 11:20:00|37995.4|37980.4|38018.4|38003.4|38018.9|38003.9|37993.4|37978.4|0
1706268300000|2024-01-26 11:25:00|38017.9|38002.9|38014.9|37999.9|38018.4|38003.4|38013.4|37998.4|0
1706268600000|2024-01-26 11:30:00|38014.4|37999.4|38021.4|38006.4|38023.9|38008.9|38014.4|37999.4|0
1706268900000|2024-01-26 11:35:00|38020.9|38005.9|38010.4|37995.4|38020.9|38005.9|38006.9|37991.9|0
1706269200000|2024-01-26 11:40:00|38010.9|37995.9|38003.4|37988.4|38012.9|37997.9|38001.4|37986.4|0
1706269500000|2024-01-26 11:45:00|38002.9|37987.9|38005.9|37990.9|38007.4|37992.4|38001.9|37986.9|0
1706269800000|2024-01-26 11:50:00|38006.4|37991.4|38007.4|37992.4|38008.4|37993.4|38000.9|37985.9|0
1706270100000|2024-01-26 11:55:00|38007.9|37992.9|37998.4|37983.4|38010.4|37995.4|37995.9|37980.9|0
1706270400000|2024-01-26 12:00:00|38001.4|37986.4|38035.4|38020.4|38049.9|38034.9|38001.4|37986.4|0
1706270700000|2024-01-26 12:05:00|38034.9|38019.9|38052.4|38037.4|38052.9|38037.9|38030.9|38015.9|0
1706271000000|2024-01-26 12:10:00|38052.9|38037.9|38049.4|38034.4|38053.9|38038.9|38042.9|38027.9|0
1706271300000|2024-01-26 12:15:00|38047.4|38032.4|38053.4|38038.4|38053.9|38038.9|38043.4|38028.4|0
1706271600000|2024-01-26 12:20:00|38052.9|38037.9|38047.9|38032.9|38055.9|38040.9|38044.9|38029.9|0
1706271900000|2024-01-26 12:25:00|38047.4|38032.4|38052.4|38037.4|38052.9|38037.9|38044.4|38029.4|0
1706272200000|2024-01-26 12:30:00|38052.9|38037.9|38053.9|38038.9|38058.4|38043.4|38048.9|38033.9|0
1706272500000|2024-01-26 12:35:00|38053.4|38038.4|38063.4|38048.4|38065.4|38050.4|38053.4|38038.4|0
1706272800000|2024-01-26 12:40:00|38062.9|38047.9|38065.4|38050.4|38069.4|38054.4|38061.9|38046.9|0
1706273100000|2024-01-26 12:45:00|38064.9|38049.9|38064.4|38049.4|38065.4|38050.4|38060.4|38045.4|0
1706273400000|2024-01-26 12:50:00|38063.9|38048.9|38058.4|38043.4|38068.9|38053.9|38055.4|38040.4|0
1706273700000|2024-01-26 12:55:00|38057.4|38042.4|38040.9|38025.9|38057.9|38042.9|38040.9|38025.9|0
1706274000000|2024-01-26 13:00:00|38041.4|38026.4|38039.9|38024.9|38047.9|38032.9|38034.9|38019.9|0
1706274300000|2024-01-26 13:05:00|38040.4|38025.4|38047.4|38032.4|38047.4|38032.4|38030.9|38015.9|0
1706274600000|2024-01-26 13:10:00|38046.9|38031.9|38033.9|38018.9|38047.9|38032.9|38027.9|38012.9|0
1706274900000|2024-01-26 13:15:00|38034.4|38019.4|38019.4|38004.4|38034.4|38019.4|38018.4|38003.4|0
1706275200000|2024-01-26 13:20:00|38018.4|38003.4|38020.9|38005.9|38031.4|38016.4|38016.4|38001.4|0
1706275500000|2024-01-26 13:25:00|38021.9|38006.9|38003.9|37988.9|38021.9|38006.9|37993.4|37978.4|0
1706275800000|2024-01-26 13:30:00|38004.4|37989.4|37978.9|37963.9|38033.4|38018.4|37970.4|37955.4|0
1706276100000|2024-01-26 13:35:00|37980.4|37965.4|37986.9|37971.9|37990.4|37975.4|37960.4|37945.4|0
1706276400000|2024-01-26 13:40:00|37987.4|37972.4|38024.4|38009.4|38026.4|38011.4|37984.9|37969.9|0
1706276700000|2024-01-26 13:45:00|38025.4|38010.4|38070.4|38055.4|38071.4|38056.4|38017.4|38002.4|0
1706277000000|2024-01-26 13:50:00|38070.9|38055.9|38075.4|38060.4|38081.4|38066.4|38064.4|38049.4|0
1706277300000|2024-01-26 13:55:00|38077.4|38062.4|38068.4|38053.4|38080.9|38065.9|38063.9|38048.9|0
1706277600000|2024-01-26 14:00:00|38065.4|38050.4|38024.4|38009.4|38068.4|38053.4|38024.4|38009.4|0
1706277900000|2024-01-26 14:05:00|38024.9|38009.9|38024.4|38009.4|38032.4|38017.4|38010.4|37995.4|0
1706278200000|2024-01-26 14:10:00|38025.4|38010.4|37992.4|37977.4|38026.4|38011.4|37988.9|37973.9|0
1706278500000|2024-01-26 14:15:00|37990.9|37975.9|37986.4|37971.4|38003.9|37988.9|37985.4|37970.4|0
1706278800000|2024-01-26 14:20:00|37987.9|37972.9|37996.9|37981.9|38019.4|38004.4|37984.4|37969.4|0
1706279100000|2024-01-26 14:25:00|37998.4|37983.4|38009.4|37994.4|38014.4|37999.4|37987.9|37972.9|0
1706279400000|2024-01-26 14:30:00|38011.9|37996.9|38085.4|38070.4|38116.4|38101.4|38006.9|37991.9|0
1706279700000|2024-01-26 14:35:00|38085.9|38070.9|38103.4|38088.4|38128.9|38113.9|38071.9|38056.9|0
1706280000000|2024-01-26 14:40:00|38102.9|38087.9|38131.4|38116.4|38137.9|38122.9|38099.9|38084.9|0
1706280300000|2024-01-26 14:45:00|38130.9|38115.9|38097.9|38082.9|38135.4|38120.4|38090.9|38075.9|0
1706280600000|2024-01-26 14:50:00|38099.9|38084.9|38098.9|38083.9|38104.9|38089.9|38080.9|38065.9|0
1706280900000|2024-01-26 14:55:00|38095.4|38080.4|38095.4|38080.4|38102.9|38087.9|38079.9|38064.9|0
1706281200000|2024-01-26 15:00:00|38094.9|38079.9|38095.4|38080.4|38101.9|38086.9|38078.4|38063.4|0
1706281500000|2024-01-26 15:05:00|38092.9|38077.9|38098.9|38083.9|38101.9|38086.9|38061.9|38046.9|0
1706281800000|2024-01-26 15:10:00|38099.4|38084.4|38109.9|38094.9|38126.4|38111.4|38099.4|38084.4|0
1706282100000|2024-01-26 15:15:00|38106.9|38091.9|38098.4|38083.4|38108.4|38093.4|38074.9|38059.9|0
1706282400000|2024-01-26 15:20:00|38099.9|38084.9|38130.9|38115.9|38130.9|38115.9|38098.9|38083.9|0
1706282700000|2024-01-26 15:25:00|38132.9|38117.9|38140.1|38125.1|38145.1|38130.1|38130.6|38115.6|0
1706283000000|2024-01-26 15:30:00|38139.1|38124.1|38167.1|38152.1|38173.1|38158.1|38136.1|38121.1|0
1706283300000|2024-01-26 15:35:00|38166.1|38151.1|38165|38150|38175.5|38160.5|38156.6|38141.6|0
1706283600000|2024-01-26 15:40:00|38168|38153|38193|38178|38193|38178|38162|38147|0
1706283900000|2024-01-26 15:45:00|38192|38177|38204|38189|38216|38201|38189.5|38174.5|0
1706284200000|2024-01-26 15:50:00|38203|38188|38185.5|38170.5|38226|38211|38182.5|38167.5|0
1706284500000|2024-01-26 15:55:00|38185|38170|38207|38192|38207|38192|38180|38165|0
1706284800000|2024-01-26 16:00:00|38204|38189|38187|38172|38212.5|38197.5|38182|38167|0
1706285100000|2024-01-26 16:05:00|38186.5|38171.5|38173|38158|38186.5|38171.5|38173|38158|0
1706285400000|2024-01-26 16:10:00|38176|38161|38160.5|38145.5|38180|38165|38154|38139|0
1706285700000|2024-01-26 16:15:00|38162|38147|38144|38129|38170.5|38155.5|38141|38126|0
1706286000000|2024-01-26 16:20:00|38144.5|38129.5|38160|38145|38162|38147|38142|38127|0
1706286300000|2024-01-26 16:25:00|38162|38147|38177|38162|38182|38167|38162|38147|0
1706286600000|2024-01-26 16:30:00|38178|38163|38177|38162|38186|38171|38168|38153|0
1706286900000|2024-01-26 16:35:00|38178|38163|38156|38141|38184.5|38169.5|38145.5|38130.5|0
1706287200000|2024-01-26 16:40:00|38153.5|38138.5|38152|38137|38162|38147|38145.5|38130.5|0
1706287500000|2024-01-26 16:45:00|38154.5|38139.5|38163|38148|38163.5|38148.5|38146.5|38131.5|0
1706287800000|2024-01-26 16:50:00|38164|38149|38174|38159|38179.5|38164.5|38159|38144|0
1706288100000|2024-01-26 16:55:00|38173|38158|38182|38167|38185.5|38170.5|38170|38155|0
1706288400000|2024-01-26 17:00:00|38181.5|38166.5|38178|38163|38191|38176|38175.5|38160.5|0
1706288700000|2024-01-26 17:05:00|38177|38162|38147.5|38132.5|38182.5|38167.5|38145.5|38130.5|0
1706289000000|2024-01-26 17:10:00|38148|38133|38152.5|38137.5|38158|38143|38130|38115|0
1706289300000|2024-01-26 17:15:00|38151.5|38136.5|38169.5|38154.5|38171.5|38156.5|38147.5|38132.5|0
1706289600000|2024-01-26 17:20:00|38168|38153|38158|38143|38180.5|38165.5|38154|38139|0
1706289900000|2024-01-26 17:25:00|38159.5|38144.5|38158.5|38143.5|38169|38154|38155.5|38140.5|0
1706290200000|2024-01-26 17:30:00|38158|38143|38131|38116|38158.5|38143.5|38123.5|38108.5|0
1706290500000|2024-01-26 17:35:00|38130.5|38115.5|38090.5|38075.5|38136|38121|38073|38058|0
1706290800000|2024-01-26 17:40:00|38089.5|38074.5|38081.5|38066.5|38097.5|38082.5|38072.5|38057.5|0
1706291100000|2024-01-26 17:45:00|38080|38065|38040.5|38025.5|38095|38080|38039.5|38024.5|0
1706291400000|2024-01-26 17:50:00|38045.5|38030.5|38072|38057|38073.5|38058.5|38037|38022|0
1706291700000|2024-01-26 17:55:00|38072.5|38057.5|38067.5|38052.5|38075|38060|38059|38044|0
1706292000000|2024-01-26 18:00:00|38067|38052|38083.5|38068.5|38089|38074|38055.5|38040.5|0
1706292300000|2024-01-26 18:05:00|38081.5|38066.5|38083|38068|38086.5|38071.5|38071.5|38056.5|0
1706292600000|2024-01-26 18:10:00|38081.5|38066.5|38086|38071|38094.5|38079.5|38074.5|38059.5|0
1706292900000|2024-01-26 18:15:00|38086.5|38071.5|38080.5|38065.5|38087|38072|38073.5|38058.5|0
1706293200000|2024-01-26 18:20:00|38081.5|38066.5|38095.5|38080.5|38103.5|38088.5|38078.5|38063.5|0
1706293500000|2024-01-26 18:25:00|38096.5|38081.5|38101.5|38086.5|38108|38093|38087|38072|0
1706293800000|2024-01-26 18:30:00|38101|38086|38099|38084|38104.5|38089.5|38081.5|38066.5|0
1706294100000|2024-01-26 18:35:00|38100.5|38085.5|38080.5|38065.5|38101.5|38086.5|38079|38064|0
1706294400000|2024-01-26 18:40:00|38077|38062|38044.5|38029.5|38079|38064|38033.5|38018.5|0
1706294700000|2024-01-26 18:45:00|38043.5|38028.5|38039.5|38024.5|38051|38036|38027.5|38012.5|0
1706295000000|2024-01-26 18:50:00|38040|38025|38043.5|38028.5|38052.5|38037.5|38032.5|38017.5|0
1706295300000|2024-01-26 18:55:00|38043|38028|38059.5|38044.5|38067.5|38052.5|38036.5|38021.5|0
1706295600000|2024-01-26 19:00:00|38060.5|38045.5|38079|38064|38093|38078|38054.5|38039.5|0
1706295900000|2024-01-26 19:05:00|38081|38066|38080|38065|38087.5|38072.5|38071.5|38056.5|0
1706296200000|2024-01-26 19:10:00|38081|38066|38079|38064|38089.5|38074.5|38072.5|38057.5|0
1706296500000|2024-01-26 19:15:00|38080|38065|38082|38067|38094|38079|38078|38063|0
1706296800000|2024-01-26 19:20:00|38084.5|38069.5|38068.5|38053.5|38088.5|38073.5|38068.5|38053.5|0
1706297100000|2024-01-26 19:25:00|38068|38053|38079.3|38064.3|38087.8|38072.8|38065.5|38050.5|0
1706297400000|2024-01-26 19:30:00|38081.8|38066.8|38068.8|38053.8|38085.8|38070.8|38066.3|38051.3|0
1706297700000|2024-01-26 19:35:00|38070.3|38055.3|38089.8|38074.8|38089.8|38074.8|38067.3|38052.3|0
1706298000000|2024-01-26 19:40:00|38092.3|38077.3|38107.3|38092.3|38113.8|38098.8|38090.3|38075.3|0
1706298300000|2024-01-26 19:45:00|38106.3|38091.3|38113.3|38098.3|38119.3|38104.3|38102.8|38087.8|0
1706298600000|2024-01-26 19:50:00|38112.3|38097.3|38121.8|38106.8|38140.8|38125.8|38112.3|38097.3|0
1706298900000|2024-01-26 19:55:00|38121.3|38106.3|38128.8|38113.8|38132.3|38117.3|38100.8|38085.8|0
1706299200000|2024-01-26 20:00:00|38131.3|38116.3|38126.3|38111.3|38135.8|38120.8|38122.3|38107.3|0
1706299500000|2024-01-26 20:05:00|38124.8|38109.8|38117.8|38102.8|38135.8|38120.8|38115.8|38100.8|0
1706299800000|2024-01-26 20:10:00|38118.8|38103.8|38121.8|38106.8|38124.8|38109.8|38113.3|38098.3|0
1706300100000|2024-01-26 20:15:00|38121.3|38106.3|38112.3|38097.3|38126.8|38111.8|38111.8|38096.8|0
1706300400000|2024-01-26 20:20:00|38113.8|38098.8|38095.3|38080.3|38113.8|38098.8|38088.8|38073.8|0
1706300700000|2024-01-26 20:25:00|38095.8|38080.8|38097.8|38082.8|38109.8|38094.8|38088.3|38073.3|0
1706301000000|2024-01-26 20:30:00|38098.8|38083.8|38095.8|38080.8|38105.8|38090.8|38088.8|38073.8|0
1706301300000|2024-01-26 20:35:00|38096.3|38081.3|38088.8|38073.8|38104.8|38089.8|38087.8|38072.8|0
1706301600000|2024-01-26 20:40:00|38089.8|38074.8|38101.8|38086.8|38106.8|38091.8|38078.8|38063.8|0
1706301900000|2024-01-26 20:45:00|38100.3|38085.3|38109.8|38094.8|38112.3|38097.3|38093.3|38078.3|0
1706302200000|2024-01-26 20:50:00|38110.8|38095.8|38112.8|38097.8|38122.8|38107.8|38102.8|38087.8|0
1706302500000|2024-01-26 20:55:00|38114.3|38099.3|38118.3|38103.3|38133.3|38118.3|38102.8|38087.8|0
1706302800000|2024-01-26 21:00:00|38116.8|38101.8|38107.8|38092.8|38116.8|38101.8|38100.8|38085.8|0
1706303100000|2024-01-26 21:05:00|38108.3|38093.3|38105.8|38090.8|38108.3|38093.3|38099.8|38084.8|0
1706303400000|2024-01-26 21:10:00|38105.3|38090.3|38105.3|38090.3|38108.3|38093.3|38101.3|38086.3|0
1706303700000|2024-01-26 21:15:00|38103.8|38088.8|38106.8|38091.8|38109.3|38094.3|38102.8|38087.8|0
1706304000000|2024-01-26 21:20:00|38107.3|38092.3|38110.8|38095.8|38113.3|38098.3|38106.8|38091.8|0
1706304300000|2024-01-26 21:25:00|38110.3|38095.3|38108.8|38093.8|38112.3|38097.3|38108.8|38093.8|0
1706304600000|2024-01-26 21:30:00|38109.3|38094.3|38102.8|38087.8|38109.3|38094.3|38100.8|38085.8|0
1706304900000|2024-01-26 21:35:00|38103.3|38088.3|38102.3|38087.3|38106.3|38091.3|38100.8|38085.8|0
1706305200000|2024-01-26 21:40:00|38101.8|38086.8|38103.8|38088.8|38105.3|38090.3|38101.8|38086.8|0
1706305500000|2024-01-26 21:45:00|38104.8|38089.8|38106.3|38091.3|38108.3|38093.3|38103.8|38088.8|0
1706305800000|2024-01-26 21:50:00|38106.8|38091.8|38108.3|38093.3|38110.3|38095.3|38106.8|38091.8|0
1706306100000|2024-01-26 21:55:00|38107.8|38092.8|38098.8|38083.8|38109.3|38094.3|38096.3|38081.3|0
1706363100000|2024-01-27 13:45:00|38097.9|38082.9|38097.9|38082.9|38097.9|38082.9|38097.9|38082.9|0
1706386500000|2024-01-27 20:15:00|38097.3|38082.3|38097.3|38082.3|38097.3|38082.3|38097.3|38082.3|0
1706404500000|2024-01-28 01:15:00|38097.2|38082.2|38097.2|38082.2|38097.2|38082.2|38097.2|38082.2|0
1706411400000|2024-01-28 03:10:00|38097.5|38082.5|38097.5|38082.5|38097.5|38082.5|38097.5|38082.5|0
1706423100000|2024-01-28 06:25:00|38097|38082|38097|38082|38097|38082|38097|38082|0
1706433000000|2024-01-28 09:10:00|38096.9|38081.9|38096.9|38081.9|38096.9|38081.9|38096.9|38081.9|0
1706439600000|2024-01-28 11:00:00|38103.9|38088.9|38109.9|38094.9|38109.9|38094.9|38103.9|38088.9|0
1706446200000|2024-01-28 12:50:00|38109.4|38094.4|38109.4|38094.4|38109.4|38094.4|38109.4|38094.4|0
1706460300000|2024-01-28 16:45:00|38109.3|38094.3|38109.3|38094.3|38109.3|38094.3|38109.3|38094.3|0
1706460900000|2024-01-28 16:55:00|38107.2|38092.2|38106.7|38091.7|38107.2|38092.2|38106.7|38091.7|0
1706461500000|2024-01-28 17:05:00|38106.1|38091.1|38106.1|38091.1|38106.1|38091.1|38106.1|38091.1|0
1706464500000|2024-01-28 17:55:00|38105.5|38090.5|38105.5|38090.5|38105.5|38090.5|38105.5|38090.5|0
1706464800000|2024-01-28 18:00:00|38102.5|38087.5|38102.5|38087.5|38102.5|38087.5|38102.5|38087.5|0
1706465400000|2024-01-28 18:10:00|38096.4|38081.4|38088.5|38073.5|38096.4|38081.4|38088.5|38073.5|0
1706465700000|2024-01-28 18:15:00|38088.2|38073.2|38081.1|38066.1|38088.2|38073.2|38080.1|38065.1|0
1706466600000|2024-01-28 18:30:00|38080.5|38065.5|38080.4|38065.4|38080.5|38065.5|38080.4|38065.4|0
1706468100000|2024-01-28 18:55:00|38079.8|38064.8|38079.8|38064.8|38079.8|38064.8|38079.8|38064.8|0
1706468400000|2024-01-28 19:00:00|38079.5|38064.5|38073.4|38058.4|38079.5|38064.5|38073.4|38058.4|0
1706469000000|2024-01-28 19:10:00|38071.4|38056.4|38071.4|38056.4|38071.4|38056.4|38071.4|38056.4|0
1706469300000|2024-01-28 19:15:00|38070.8|38055.8|38070.8|38055.8|38070.8|38055.8|38070.8|38055.8|0
1706472300000|2024-01-28 20:05:00|38070.2|38055.2|38070.2|38055.2|38070.2|38055.2|38070.2|38055.2|0
1706473500000|2024-01-28 20:25:00|38070.1|38055.1|38070.1|38055.1|38070.1|38055.1|38070.1|38055.1|0
1706475600000|2024-01-28 21:00:00|38071.9|38056.9|38071.9|38056.9|38071.9|38056.9|38071.9|38056.9|0
1706481300000|2024-01-28 22:35:00|38075|38060|38074.8|38059.8|38075|38060|38074.8|38059.8|0
1706482800000|2024-01-28 23:00:00|38099.6|38084.6|38030.4|38015.4|38099.6|38084.6|38024.9|38009.9|0
1706483100000|2024-01-28 23:05:00|38030.9|38015.9|38020.9|38005.9|38033.4|38018.4|38020.4|38005.4|0
1706483400000|2024-01-28 23:10:00|38021.4|38006.4|38032.9|38017.9|38036.9|38021.9|38017.4|38002.4|0
1706483700000|2024-01-28 23:15:00|38033.9|38018.9|38041.9|38026.9|38046.9|38031.9|38033.9|38018.9|0
1706484000000|2024-01-28 23:20:00|38041.4|38026.4|38028.4|38013.4|38046.9|38031.9|38026.4|38011.4|0
1706484300000|2024-01-28 23:25:00|38028.9|38013.9|38034.9|38019.9|38044.9|38029.9|38025.9|38010.9|0
1706484600000|2024-01-28 23:30:00|38034.4|38019.4|38032.9|38017.9|38038.9|38023.9|38031.4|38016.4|0
1706484900000|2024-01-28 23:35:00|38033.4|38018.4|38033.9|38018.9|38035.9|38020.9|38027.9|38012.9|0
1706485200000|2024-01-28 23:40:00|38034.4|38019.4|38034.9|38019.9|38037.4|38022.4|38032.4|38017.4|0
1706485500000|2024-01-28 23:45:00|38035.4|38020.4|38034.9|38019.9|38037.9|38022.9|38030.4|38015.4|0
1706485800000|2024-01-28 23:50:00|38035.4|38020.4|38031.9|38016.9|38035.4|38020.4|38026.9|38011.9|0
1706486100000|2024-01-28 23:55:00|38032.4|38017.4|38031.4|38016.4|38034.4|38019.4|38030.4|38015.4|0
1706486400000|2024-01-29 00:00:00|38032.4|38017.4|38027.9|38012.9|38032.4|38017.4|38025.9|38010.9|0
1706486700000|2024-01-29 00:05:00|38028.4|38013.4|38028.9|38013.9|38031.9|38016.9|38027.4|38012.4|0
1706487000000|2024-01-29 00:10:00|38028.4|38013.4|38027.9|38012.9|38032.4|38017.4|38026.9|38011.9|0
1706487300000|2024-01-29 00:15:00|38027.4|38012.4|38027.9|38012.9|38032.9|38017.9|38027.4|38012.4|0
1706487600000|2024-01-29 00:20:00|38028.4|38013.4|38025.9|38010.9|38028.9|38013.9|38024.4|38009.4|0
1706487900000|2024-01-29 00:25:00|38026.4|38011.4|38027.4|38012.4|38028.4|38013.4|38026.4|38011.4|0
1706488200000|2024-01-29 00:30:00|38026.4|38011.4|38024.9|38009.9|38028.4|38013.4|38024.4|38009.4|0
1706488500000|2024-01-29 00:35:00|38025.4|38010.4|38026.9|38011.9|38027.4|38012.4|38024.4|38009.4|0
1706488800000|2024-01-29 00:40:00|38026.4|38011.4|38029.9|38014.9|38032.9|38017.9|38026.4|38011.4|0
1706489100000|2024-01-29 00:45:00|38029.4|38014.4|38032.9|38017.9|38032.9|38017.9|38025.4|38010.4|0
1706489400000|2024-01-29 00:50:00|38032.4|38017.4|38032.9|38017.9|38035.4|38020.4|38029.9|38014.9|0
1706489700000|2024-01-29 00:55:00|38033.4|38018.4|38032.4|38017.4|38035.4|38020.4|38031.4|38016.4|0
1706490000000|2024-01-29 01:00:00|38033.4|38018.4|38035.4|38020.4|38035.9|38020.9|38028.4|38013.4|0
1706490300000|2024-01-29 01:05:00|38034.9|38019.9|38040.4|38025.4|38043.9|38028.9|38033.4|38018.4|0
1706490600000|2024-01-29 01:10:00|38040.9|38025.9|38050.9|38035.9|38053.9|38038.9|38037.9|38022.9|0
1706490900000|2024-01-29 01:15:00|38051.4|38036.4|38045.4|38030.4|38051.4|38036.4|38041.4|38026.4|0
1706491200000|2024-01-29 01:20:00|38044.9|38029.9|38047.4|38032.4|38050.4|38035.4|38042.4|38027.4|0
1706491500000|2024-01-29 01:25:00|38047.9|38032.9|38048.9|38033.9|38055.4|38040.4|38047.9|38032.9|0
1706491800000|2024-01-29 01:30:00|38049.4|38034.4|38052.9|38037.9|38055.9|38040.9|38049.4|38034.4|0
1706492100000|2024-01-29 01:35:00|38053.4|38038.4|38051.9|38036.9|38055.9|38040.9|38048.4|38033.4|0
1706492400000|2024-01-29 01:40:00|38052.4|38037.4|38056.9|38041.9|38060.9|38045.9|38051.4|38036.4|0
1706492700000|2024-01-29 01:45:00|38057.4|38042.4|38052.6|38037.6|38057.9|38042.9|38051.9|38036.9|0
1706493000000|2024-01-29 01:50:00|38052.1|38037.1|38055.1|38040.1|38057.1|38042.1|38048.1|38033.1|0
1706493300000|2024-01-29 01:55:00|38055.6|38040.6|38056.6|38041.6|38059.1|38044.1|38054.1|38039.1|0
1706493600000|2024-01-29 02:00:00|38057.1|38042.1|38055.6|38040.6|38058.6|38043.6|38054.6|38039.6|0
1706493900000|2024-01-29 02:05:00|38055.1|38040.1|38052.1|38037.1|38056.1|38041.1|38051.1|38036.1|0
1706494200000|2024-01-29 02:10:00|38051.6|38036.6|38045.6|38030.6|38051.6|38036.6|38044.1|38029.1|0
1706494500000|2024-01-29 02:15:00|38046.1|38031.1|38047.6|38032.6|38050.1|38035.1|38044.6|38029.6|0
1706494800000|2024-01-29 02:20:00|38047.1|38032.1|38046.6|38031.6|38048.1|38033.1|38042.1|38027.1|0
1706495100000|2024-01-29 02:25:00|38046.1|38031.1|38047.6|38032.6|38051.6|38036.6|38045.6|38030.6|0
1706495400000|2024-01-29 02:30:00|38049.1|38034.1|38045.6|38030.6|38049.1|38034.1|38043.6|38028.6|0
1706495700000|2024-01-29 02:35:00|38045.1|38030.1|38046.1|38031.1|38046.6|38031.6|38044.1|38029.1|0
1706496000000|2024-01-29 02:40:00|38046.6|38031.6|38046.6|38031.6|38047.6|38032.6|38043.6|38028.6|0
1706496300000|2024-01-29 02:45:00|38046.1|38031.1|38044.6|38029.6|38046.6|38031.6|38044.6|38029.6|0
1706496600000|2024-01-29 02:50:00|38044.1|38029.1|38042.6|38027.6|38044.6|38029.6|38042.1|38027.1|0
1706496900000|2024-01-29 02:55:00|38043.1|38028.1|38049.1|38034.1|38049.1|38034.1|38041.6|38026.6|0
1706497200000|2024-01-29 03:00:00|38051.6|38036.6|38054.6|38039.6|38056.6|38041.6|38049.6|38034.6|0
1706497500000|2024-01-29 03:05:00|38053.6|38038.6|38052.1|38037.1|38053.6|38038.6|38048.6|38033.6|0
1706497800000|2024-01-29 03:10:00|38052.6|38037.6|38053.1|38038.1|38055.6|38040.6|38051.6|38036.6|0
1706498100000|2024-01-29 03:15:00|38052.6|38037.6|38047.1|38032.1|38052.6|38037.6|38046.6|38031.6|0
1706498400000|2024-01-29 03:20:00|38047.6|38032.6|38047.1|38032.1|38047.6|38032.6|38042.1|38027.1|0
1706498700000|2024-01-29 03:25:00|38046.6|38031.6|38046.1|38031.1|38048.1|38033.1|38042.1|38027.1|0
1706499000000|2024-01-29 03:30:00|38046.6|38031.6|38048.1|38033.1|38049.6|38034.6|38046.1|38031.1|0
1706499300000|2024-01-29 03:35:00|38047.6|38032.6|38045.1|38030.1|38048.1|38033.1|38044.1|38029.1|0
1706499600000|2024-01-29 03:40:00|38045.6|38030.6|38049.1|38034.1|38051.6|38036.6|38044.1|38029.1|0
1706499900000|2024-01-29 03:45:00|38048.6|38033.6|38050.6|38035.6|38052.6|38037.6|38048.6|38033.6|0
1706500200000|2024-01-29 03:50:00|38051.1|38036.1|38051.6|38036.6|38053.6|38038.6|38049.1|38034.1|0
1706500500000|2024-01-29 03:55:00|38052.1|38037.1|38054.1|38039.1|38056.6|38041.6|38052.1|38037.1|0
1706500800000|2024-01-29 04:00:00|38054.6|38039.6|38054.1|38039.1|38055.6|38040.6|38051.6|38036.6|0
1706501100000|2024-01-29 04:05:00|38053.6|38038.6|38053.6|38038.6|38054.1|38039.1|38051.6|38036.6|0
1706501400000|2024-01-29 04:10:00|38052.6|38037.6|38054.1|38039.1|38055.6|38040.6|38051.1|38036.1|0
1706501700000|2024-01-29 04:15:00|38053.6|38038.6|38054.6|38039.6|38055.6|38040.6|38051.6|38036.6|0
1706502000000|2024-01-29 04:20:00|38055.1|38040.1|38057.1|38042.1|38057.1|38042.1|38054.1|38039.1|0
1706502300000|2024-01-29 04:25:00|38057.6|38042.6|38053.6|38038.6|38057.6|38042.6|38053.6|38038.6|0
1706502600000|2024-01-29 04:30:00|38054.1|38039.1|38053.6|38038.6|38055.1|38040.1|38052.1|38037.1|0
1706502900000|2024-01-29 04:35:00|38053.1|38038.1|38055.1|38040.1|38055.6|38040.6|38052.6|38037.6|0
1706503200000|2024-01-29 04:40:00|38054.6|38039.6|38055.6|38040.6|38056.6|38041.6|38053.1|38038.1|0
1706503500000|2024-01-29 04:45:00|38055.1|38040.1|38057.1|38042.1|38057.6|38042.6|38055.1|38040.1|0
1706503800000|2024-01-29 04:50:00|38057.6|38042.6|38056.1|38041.1|38058.6|38043.6|38055.1|38040.1|0
1706504100000|2024-01-29 04:55:00|38056.6|38041.6|38055.6|38040.6|38057.6|38042.6|38054.6|38039.6|0
1706504400000|2024-01-29 05:00:00|38056.1|38041.1|38059.6|38044.6|38060.6|38045.6|38055.6|38040.6|0
1706504700000|2024-01-29 05:05:00|38059.1|38044.1|38052.1|38037.1|38059.6|38044.6|38052.1|38037.1|0
1706505000000|2024-01-29 05:10:00|38052.6|38037.6|38056.1|38041.1|38056.1|38041.1|38052.1|38037.1|0
1706505300000|2024-01-29 05:15:00|38055.6|38040.6|38057.1|38042.1|38058.6|38043.6|38054.1|38039.1|0
1706505600000|2024-01-29 05:20:00|38056.6|38041.6|38054.6|38039.6|38057.1|38042.1|38054.1|38039.1|0
1706505900000|2024-01-29 05:25:00|38055.1|38040.1|38059.6|38044.6|38061.6|38046.6|38054.6|38039.6|0
1706506200000|2024-01-29 05:30:00|38060.1|38045.1|38060.1|38045.1|38064.6|38049.6|38059.1|38044.1|0
1706506500000|2024-01-29 05:35:00|38060.6|38045.6|38063.6|38048.6|38063.6|38048.6|38059.1|38044.1|0
1706506800000|2024-01-29 05:40:00|38064.6|38049.6|38063.1|38048.1|38066.6|38051.6|38061.1|38046.1|0
1706507100000|2024-01-29 05:45:00|38062.6|38047.6|38062.1|38047.1|38065.1|38050.1|38062.1|38047.1|0
1706507400000|2024-01-29 05:50:00|38062.6|38047.6|38063.6|38048.6|38064.6|38049.6|38060.6|38045.6|0
1706507700000|2024-01-29 05:55:00|38064.1|38049.1|38068.6|38053.6|38068.6|38053.6|38063.6|38048.6|0
1706508000000|2024-01-29 06:00:00|38069.6|38054.6|38070.6|38055.6|38071.6|38056.6|38067.6|38052.6|0
1706508300000|2024-01-29 06:05:00|38071.1|38056.1|38077.1|38062.1|38077.6|38062.6|38070.1|38055.1|0
1706508600000|2024-01-29 06:10:00|38077.6|38062.6|38071.6|38056.6|38077.6|38062.6|38071.6|38056.6|0
1706508900000|2024-01-29 06:15:00|38072.1|38057.1|38079.1|38064.1|38080.6|38065.6|38072.1|38057.1|0
1706509200000|2024-01-29 06:20:00|38078.6|38063.6|38077.1|38062.1|38079.6|38064.6|38076.6|38061.6|0
1706509500000|2024-01-29 06:25:00|38077.6|38062.6|38071.6|38056.6|38078.1|38063.1|38071.6|38056.6|0
1706509800000|2024-01-29 06:30:00|38072.1|38057.1|38075.6|38060.6|38076.1|38061.1|38071.1|38056.1|0
1706510100000|2024-01-29 06:35:00|38075.1|38060.1|38071.1|38056.1|38075.6|38060.6|38071.1|38056.1|0
1706510400000|2024-01-29 06:40:00|38070.6|38055.6|38069.1|38054.1|38071.6|38056.6|38068.6|38053.6|0
1706510700000|2024-01-29 06:45:00|38069.6|38054.6|38076.1|38061.1|38076.6|38061.6|38068.6|38053.6|0
1706511000000|2024-01-29 06:50:00|38075.6|38060.6|38072.1|38057.1|38076.6|38061.6|38071.6|38056.6|0
1706511300000|2024-01-29 06:55:00|38073.1|38058.1|38073.6|38058.6|38076.6|38061.6|38071.6|38056.6|0
1706511600000|2024-01-29 07:00:00|38072.6|38057.6|38084.1|38069.1|38084.1|38069.1|38072.6|38057.6|0
1706511900000|2024-01-29 07:05:00|38084.6|38069.6|38084.6|38069.6|38090.6|38075.6|38084.6|38069.6|0
1706512200000|2024-01-29 07:10:00|38085.1|38070.1|38080.1|38065.1|38085.1|38070.1|38077.1|38062.1|0
1706512500000|2024-01-29 07:15:00|38080.6|38065.6|38086.6|38071.6|38090.1|38075.1|38080.6|38065.6|0
1706512800000|2024-01-29 07:20:00|38086.1|38071.1|38088.6|38073.6|38088.6|38073.6|38083.6|38068.6|0
1706513100000|2024-01-29 07:25:00|38089.1|38074.1|38093.6|38078.6|38093.6|38078.6|38085.1|38070.1|0
1706513400000|2024-01-29 07:30:00|38094.1|38079.1|38095.1|38080.1|38098.6|38083.6|38088.6|38073.6|0
1706513700000|2024-01-29 07:35:00|38094.1|38079.1|38097.1|38082.1|38098.6|38083.6|38093.1|38078.1|0
1706514000000|2024-01-29 07:40:00|38097.6|38082.6|38103.1|38088.1|38104.1|38089.1|38097.1|38082.1|0
1706514300000|2024-01-29 07:45:00|38102.6|38087.6|38101.1|38086.1|38104.1|38089.1|38100.1|38085.1|0
1706514600000|2024-01-29 07:50:00|38100.6|38085.6|38096.1|38081.1|38101.1|38086.1|38094.6|38079.6|0
1706514900000|2024-01-29 07:55:00|38095.6|38080.6|38113.1|38098.1|38113.1|38098.1|38093.1|38078.1|0
1706515200000|2024-01-29 08:00:00|38114.1|38099.1|38108.1|38093.1|38114.1|38099.1|38100.1|38085.1|0
1706515500000|2024-01-29 08:05:00|38108.6|38093.6|38103.1|38088.1|38109.1|38094.1|38100.6|38085.6|0
1706515800000|2024-01-29 08:10:00|38102.6|38087.6|38101.1|38086.1|38108.1|38093.1|38098.1|38083.1|0
1706516100000|2024-01-29 08:15:00|38101.6|38086.6|38095.6|38080.6|38102.1|38087.1|38093.1|38078.1|0
1706516400000|2024-01-29 08:20:00|38095.1|38080.1|38094.6|38079.6|38100.1|38085.1|38092.1|38077.1|0
1706516700000|2024-01-29 08:25:00|38094.1|38079.1|38099.1|38084.1|38101.6|38086.6|38087.6|38072.6|0
1706517000000|2024-01-29 08:30:00|38099.6|38084.6|38115.6|38100.6|38116.6|38101.6|38099.6|38084.6|0
1706517300000|2024-01-29 08:35:00|38115.1|38100.1|38115.1|38100.1|38117.6|38102.6|38111.6|38096.6|0
1706517600000|2024-01-29 08:40:00|38114.6|38099.6|38106.6|38091.6|38115.1|38100.1|38104.6|38089.6|0
1706517900000|2024-01-29 08:45:00|38107.1|38092.1|38106.1|38091.1|38111.1|38096.1|38104.6|38089.6|0
1706518200000|2024-01-29 08:50:00|38105.6|38090.6|38101.6|38086.6|38107.6|38092.6|38096.6|38081.6|0
1706518500000|2024-01-29 08:55:00|38102.1|38087.1|38101.1|38086.1|38104.6|38089.6|38098.1|38083.1|0
1706518800000|2024-01-29 09:00:00|38099.1|38084.1|38089.1|38074.1|38104.6|38089.6|38087.1|38072.1|0
1706519100000|2024-01-29 09:05:00|38088.6|38073.6|38090.6|38075.6|38096.1|38081.1|38081.6|38066.6|0
1706519400000|2024-01-29 09:10:00|38090.1|38075.1|38088.1|38073.1|38099.1|38084.1|38087.6|38072.6|0
1706519700000|2024-01-29 09:15:00|38087.1|38072.1|38082.6|38067.6|38089.1|38074.1|38080.1|38065.1|0
1706520000000|2024-01-29 09:20:00|38083.1|38068.1|38088.6|38073.6|38089.6|38074.6|38081.1|38066.1|0
1706520300000|2024-01-29 09:25:00|38088.1|38073.1|38083.1|38068.1|38090.1|38075.1|38079.1|38064.1|0
1706520600000|2024-01-29 09:30:00|38084.1|38069.1|38086.1|38071.1|38088.6|38073.6|38079.6|38064.6|0
1706520900000|2024-01-29 09:35:00|38085.6|38070.6|38082.1|38067.1|38091.6|38076.6|38080.1|38065.1|0
1706521200000|2024-01-29 09:40:00|38081.6|38066.6|38067.6|38052.6|38081.6|38066.6|38066.1|38051.1|0
1706521500000|2024-01-29 09:45:00|38067.1|38052.1|38075.1|38060.1|38075.6|38060.6|38066.1|38051.1|0
1706521800000|2024-01-29 09:50:00|38075.6|38060.6|38068.1|38053.1|38075.6|38060.6|38067.1|38052.1|0
1706522100000|2024-01-29 09:55:00|38067.1|38052.1|38058.6|38043.6|38071.6|38056.6|38056.6|38041.6|0
1706522400000|2024-01-29 10:00:00|38058.1|38043.1|38065.1|38050.1|38065.1|38050.1|38047.6|38032.6|0
1706522700000|2024-01-29 10:05:00|38064.6|38049.6|38068.1|38053.1|38069.6|38054.6|38061.6|38046.6|0
1706523000000|2024-01-29 10:10:00|38067.6|38052.6|38070.1|38055.1|38073.6|38058.6|38067.6|38052.6|0
1706523300000|2024-01-29 10:15:00|38070.6|38055.6|38076.6|38061.6|38081.6|38066.6|38070.1|38055.1|0
1706523600000|2024-01-29 10:20:00|38078.1|38063.1|38085.1|38070.1|38086.6|38071.6|38077.1|38062.1|0
1706523900000|2024-01-29 10:25:00|38086.1|38071.1|38086.1|38071.1|38086.6|38071.6|38081.1|38066.1|0
1706524200000|2024-01-29 10:30:00|38085.6|38070.6|38086.1|38071.1|38089.1|38074.1|38083.6|38068.6|0
1706524500000|2024-01-29 10:35:00|38085.6|38070.6|38087.6|38072.6|38088.6|38073.6|38081.6|38066.6|0
1706524800000|2024-01-29 10:40:00|38088.1|38073.1|38096.1|38081.1|38096.1|38081.1|38088.1|38073.1|0
1706525100000|2024-01-29 10:45:00|38095.6|38080.6|38092.6|38077.6|38096.6|38081.6|38089.1|38074.1|0
1706525400000|2024-01-29 10:50:00|38092.1|38077.1|38088.6|38073.6|38093.6|38078.6|38087.1|38072.1|0
1706525700000|2024-01-29 10:55:00|38088.1|38073.1|38093.1|38078.1|38095.6|38080.6|38087.1|38072.1|0
1706526000000|2024-01-29 11:00:00|38094.6|38079.6|38092.1|38077.1|38097.1|38082.1|38088.6|38073.6|0
1706526300000|2024-01-29 11:05:00|38091.6|38076.6|38091.6|38076.6|38097.1|38082.1|38091.1|38076.1|0
1706526600000|2024-01-29 11:10:00|38091.1|38076.1|38097.6|38082.6|38099.1|38084.1|38091.1|38076.1|0
1706526900000|2024-01-29 11:15:00|38096.6|38081.6|38098.6|38083.6|38101.1|38086.1|38093.6|38078.6|0
1706527200000|2024-01-29 11:20:00|38098.1|38083.1|38101.6|38086.6|38103.6|38088.6|38095.1|38080.1|0
1706527500000|2024-01-29 11:25:00|38102.1|38087.1|38104.1|38089.1|38106.6|38091.6|38101.6|38086.6|0
1706527800000|2024-01-29 11:30:00|38104.6|38089.6|38108.6|38093.6|38109.6|38094.6|38102.1|38087.1|0
1706528100000|2024-01-29 11:35:00|38108.1|38093.1|38106.6|38091.6|38109.1|38094.1|38104.1|38089.1|0
1706528400000|2024-01-29 11:40:00|38106.1|38091.1|38104.6|38089.6|38108.1|38093.1|38102.1|38087.1|0
1706528700000|2024-01-29 11:45:00|38105.1|38090.1|38103.6|38088.6|38111.6|38096.6|38101.6|38086.6|0
1706529000000|2024-01-29 11:50:00|38104.1|38089.1|38106.1|38091.1|38108.6|38093.6|38103.1|38088.1|0
1706529300000|2024-01-29 11:55:00|38105.6|38090.6|38103.6|38088.6|38108.6|38093.6|38101.6|38086.6|0
1706529600000|2024-01-29 12:00:00|38104.1|38089.1|38099.6|38084.6|38107.1|38092.1|38098.6|38083.6|0
1706529900000|2024-01-29 12:05:00|38099.1|38084.1|38107.1|38092.1|38108.6|38093.6|38097.1|38082.1|0
1706530200000|2024-01-29 12:10:00|38107.6|38092.6|38101.6|38086.6|38110.1|38095.1|38101.1|38086.1|0
1706530500000|2024-01-29 12:15:00|38101.1|38086.1|38110.6|38095.6|38110.6|38095.6|38100.1|38085.1|0
1706530800000|2024-01-29 12:20:00|38111.1|38096.1|38110.6|38095.6|38113.6|38098.6|38108.6|38093.6|0
1706531100000|2024-01-29 12:25:00|38109.6|38094.6|38118.1|38103.1|38119.1|38104.1|38108.6|38093.6|0
1706531400000|2024-01-29 12:30:00|38117.1|38102.1|38114.1|38099.1|38121.6|38106.6|38110.6|38095.6|0
1706531700000|2024-01-29 12:35:00|38113.6|38098.6|38110.1|38095.1|38114.6|38099.6|38105.1|38090.1|0
1706532000000|2024-01-29 12:40:00|38110.6|38095.6|38105.6|38090.6|38113.1|38098.1|38105.6|38090.6|0
1706532300000|2024-01-29 12:45:00|38106.1|38091.1|38099.1|38084.1|38110.6|38095.6|38098.6|38083.6|0
1706532600000|2024-01-29 12:50:00|38098.6|38083.6|38095.1|38080.1|38098.6|38083.6|38088.1|38073.1|0
1706532900000|2024-01-29 12:55:00|38094.6|38079.6|38095.6|38080.6|38101.6|38086.6|38094.6|38079.6|0
1706533200000|2024-01-29 13:00:00|38094.6|38079.6|38103.1|38088.1|38104.1|38089.1|38092.1|38077.1|0
1706533500000|2024-01-29 13:05:00|38102.6|38087.6|38104.6|38089.6|38107.1|38092.1|38094.1|38079.1|0
1706533800000|2024-01-29 13:10:00|38105.1|38090.1|38107.1|38092.1|38112.6|38097.6|38104.1|38089.1|0
1706534100000|2024-01-29 13:15:00|38106.6|38091.6|38099.6|38084.6|38107.6|38092.6|38098.6|38083.6|0
1706534400000|2024-01-29 13:20:00|38099.1|38084.1|38095.6|38080.6|38100.1|38085.1|38089.1|38074.1|0
1706534700000|2024-01-29 13:25:00|38095.1|38080.1|38098.1|38083.1|38099.1|38084.1|38088.6|38073.6|0
1706535000000|2024-01-29 13:30:00|38099.1|38084.1|38095.1|38080.1|38103.6|38088.6|38094.1|38079.1|0
1706535300000|2024-01-29 13:35:00|38095.6|38080.6|38095.6|38080.6|38097.1|38082.1|38091.1|38076.1|0
1706535600000|2024-01-29 13:40:00|38096.1|38081.1|38092.1|38077.1|38096.6|38081.6|38087.1|38072.1|0
1706535900000|2024-01-29 13:45:00|38091.6|38076.6|38092.6|38077.6|38103.6|38088.6|38090.6|38075.6|0
1706536200000|2024-01-29 13:50:00|38093.1|38078.1|38094.6|38079.6|38100.6|38085.6|38092.1|38077.1|0
1706536500000|2024-01-29 13:55:00|38095.6|38080.6|38101.6|38086.6|38102.1|38087.1|38094.6|38079.6|0
1706536800000|2024-01-29 14:00:00|38101.1|38086.1|38101.1|38086.1|38102.6|38087.6|38096.6|38081.6|0
1706537100000|2024-01-29 14:05:00|38100.6|38085.6|38106.1|38091.1|38110.1|38095.1|38100.6|38085.6|0
1706537400000|2024-01-29 14:10:00|38106.6|38091.6|38091.1|38076.1|38106.6|38091.6|38090.6|38075.6|0
1706537700000|2024-01-29 14:15:00|38091.6|38076.6|38095.1|38080.1|38098.1|38083.1|38077.6|38062.6|0
1706538000000|2024-01-29 14:20:00|38095.6|38080.6|38096.6|38081.6|38099.1|38084.1|38085.6|38070.6|0
1706538300000|2024-01-29 14:25:00|38097.1|38082.1|38110.6|38095.6|38120.1|38105.1|38095.6|38080.6|0
1706538600000|2024-01-29 14:30:00|38115.1|38100.1|38139.6|38124.6|38150.6|38135.6|38104.1|38089.1|0
1706538900000|2024-01-29 14:35:00|38140.1|38125.1|38128.6|38113.6|38168.6|38153.6|38120.1|38105.1|0
1706539200000|2024-01-29 14:40:00|38133.1|38118.1|38130.1|38115.1|38142.1|38127.1|38116.6|38101.6|0
1706539500000|2024-01-29 14:45:00|38133.6|38118.6|38126.6|38111.6|38141.6|38126.6|38110.6|38095.6|0
1706539800000|2024-01-29 14:50:00|38128.9|38113.9|38154.4|38139.4|38160.4|38145.4|38128.9|38113.9|0
1706540100000|2024-01-29 14:55:00|38155.9|38140.9|38159.4|38144.4|38166.4|38151.4|38144.9|38129.9|0
1706540400000|2024-01-29 15:00:00|38157.9|38142.9|38135.4|38120.4|38164.4|38149.4|38130.4|38115.4|0
1706540700000|2024-01-29 15:05:00|38135.9|38120.9|38175.4|38160.4|38175.9|38160.9|38135.9|38120.9|0
1706541000000|2024-01-29 15:10:00|38175.9|38160.9|38173.9|38158.9|38184.4|38169.4|38166.4|38151.4|0
1706541300000|2024-01-29 15:15:00|38173.4|38158.4|38162.9|38147.9|38174.4|38159.4|38158.4|38143.4|0
1706541600000|2024-01-29 15:20:00|38163.4|38148.4|38121.4|38106.4|38166.4|38151.4|38114.9|38099.9|0
1706541900000|2024-01-29 15:25:00|38122.4|38107.4|38118.9|38103.9|38125.4|38110.4|38101.4|38086.4|0
1706542200000|2024-01-29 15:30:00|38117.4|38102.4|38101.9|38086.9|38135.9|38120.9|38085.4|38070.4|0
1706542500000|2024-01-29 15:35:00|38100.9|38085.9|38136.9|38121.9|38139.4|38124.4|38092.4|38077.4|0
1706542800000|2024-01-29 15:40:00|38138.9|38123.9|38119.4|38104.4|38144.4|38129.4|38113.9|38098.9|0
1706543100000|2024-01-29 15:45:00|38121.9|38106.9|38106.4|38091.4|38124.9|38109.9|38104.4|38089.4|0
1706543400000|2024-01-29 15:50:00|38105.4|38090.4|38106.4|38091.4|38109.9|38094.9|38094.9|38079.9|0
1706543700000|2024-01-29 15:55:00|38105.9|38090.9|38093.4|38078.4|38107.4|38092.4|38078.9|38063.9|0
1706544000000|2024-01-29 16:00:00|38094.9|38079.9|38089.4|38074.4|38098.4|38083.4|38083.9|38068.9|0
1706544300000|2024-01-29 16:05:00|38090.4|38075.4|38092.4|38077.4|38095.9|38080.9|38084.9|38069.9|0
1706544600000|2024-01-29 16:10:00|38093.4|38078.4|38102.9|38087.9|38104.4|38089.4|38085.9|38070.9|0
1706544900000|2024-01-29 16:15:00|38101.4|38086.4|38108.4|38093.4|38111.4|38096.4|38094.9|38079.9|0
1706545200000|2024-01-29 16:20:00|38108.9|38093.9|38098.9|38083.9|38110.4|38095.4|38094.9|38079.9|0
1706545500000|2024-01-29 16:25:00|38099.9|38084.9|38113.9|38098.9|38115.9|38100.9|38097.9|38082.9|0
1706545800000|2024-01-29 16:30:00|38114.9|38099.9|38115.4|38100.4|38123.9|38108.9|38110.9|38095.9|0
1706546100000|2024-01-29 16:35:00|38114.9|38099.9|38120.9|38105.9|38120.9|38105.9|38110.4|38095.4|0
1706546400000|2024-01-29 16:40:00|38121.4|38106.4|38128.9|38113.9|38134.4|38119.4|38119.4|38104.4|0
1706546700000|2024-01-29 16:45:00|38129.9|38114.9|38131.4|38116.4|38136.4|38121.4|38124.4|38109.4|0
1706547000000|2024-01-29 16:50:00|38132.4|38117.4|38131.9|38116.9|38133.9|38118.9|38123.4|38108.4|0
1706547300000|2024-01-29 16:55:00|38131.4|38116.4|38124.4|38109.4|38133.9|38118.9|38121.4|38106.4|0
1706547600000|2024-01-29 17:00:00|38123.9|38108.9|38107.9|38092.9|38127.9|38112.9|38103.9|38088.9|0
1706547900000|2024-01-29 17:05:00|38108.4|38093.4|38106.4|38091.4|38108.4|38093.4|38095.9|38080.9|0
1706548200000|2024-01-29 17:10:00|38106.9|38091.9|38096.7|38081.7|38115.4|38100.4|38096.2|38081.2|0
1706548500000|2024-01-29 17:15:00|38097.2|38082.2|38101.7|38086.7|38109.2|38094.2|38089.2|38074.2|0
1706548800000|2024-01-29 17:20:00|38102.2|38087.2|38121.7|38106.7|38127.2|38112.2|38093.2|38078.2|0
1706549100000|2024-01-29 17:25:00|38121.2|38106.2|38123.2|38108.2|38138.2|38123.2|38119.7|38104.7|0
1706549400000|2024-01-29 17:30:00|38121.2|38106.2|38119.2|38104.2|38133.7|38118.7|38119.2|38104.2|0
1706549700000|2024-01-29 17:35:00|38118.7|38103.7|38132.2|38117.2|38136.7|38121.7|38117.7|38102.7|0
1706550000000|2024-01-29 17:40:00|38132.7|38117.7|38120.2|38105.2|38137.2|38122.2|38116.2|38101.2|0
1706550300000|2024-01-29 17:45:00|38120.7|38105.7|38084.2|38069.2|38122.2|38107.2|38084.2|38069.2|0
1706550600000|2024-01-29 17:50:00|38083.7|38068.7|38082.7|38067.7|38093.2|38078.2|38074.2|38059.2|0
1706550900000|2024-01-29 17:55:00|38083.2|38068.2|38094.2|38079.2|38098.2|38083.2|38083.2|38068.2|0
1706551200000|2024-01-29 18:00:00|38094.9|38079.9|38079.9|38064.9|38095.4|38080.4|38066.4|38051.4|0
1706551500000|2024-01-29 18:05:00|38080.4|38065.4|38093.4|38078.4|38095.4|38080.4|38079.9|38064.9|0
1706551800000|2024-01-29 18:10:00|38092.9|38077.9|38090.9|38075.9|38093.4|38078.4|38079.9|38064.9|0
1706552100000|2024-01-29 18:15:00|38091.4|38076.4|38097.9|38082.9|38099.4|38084.4|38084.4|38069.4|0
1706552400000|2024-01-29 18:20:00|38097.4|38082.4|38112.9|38097.9|38112.9|38097.9|38095.9|38080.9|0
1706552700000|2024-01-29 18:25:00|38117.9|38102.9|38123.9|38108.9|38125.9|38110.9|38115.4|38100.4|0
1706553000000|2024-01-29 18:30:00|38126.4|38111.4|38125.9|38110.9|38130.9|38115.9|38123.4|38108.4|0
1706553300000|2024-01-29 18:35:00|38124.9|38109.9|38121.9|38106.9|38130.4|38115.4|38121.9|38106.9|0
1706553600000|2024-01-29 18:40:00|38119.9|38104.9|38122.9|38107.9|38126.4|38111.4|38117.9|38102.9|0
1706553900000|2024-01-29 18:45:00|38122.4|38107.4|38121.9|38106.9|38124.4|38109.4|38117.4|38102.4|0
1706554200000|2024-01-29 18:50:00|38121.4|38106.4|38116.9|38101.9|38121.9|38106.9|38111.9|38096.9|0
1706554500000|2024-01-29 18:55:00|38116.4|38101.4|38113.9|38098.9|38118.9|38103.9|38112.9|38097.9|0
1706554800000|2024-01-29 19:00:00|38110.9|38095.9|38118.4|38103.4|38125.9|38110.9|38102.9|38087.9|0
1706555100000|2024-01-29 19:05:00|38118.9|38103.9|38132.9|38117.9|38132.9|38117.9|38118.9|38103.9|0
1706555400000|2024-01-29 19:10:00|38133.9|38118.9|38152.9|38137.9|38156.9|38141.9|38133.9|38118.9|0
1706555700000|2024-01-29 19:15:00|38151.9|38136.9|38143.4|38128.4|38161.9|38146.9|38140.4|38125.4|0
1706556000000|2024-01-29 19:20:00|38141.6|38126.6|38147.1|38132.1|38149.1|38134.1|38141.6|38126.6|0
1706556300000|2024-01-29 19:25:00|38146.1|38131.1|38159.1|38144.1|38159.1|38144.1|38140.1|38125.1|0
1706556600000|2024-01-29 19:30:00|38159.6|38144.6|38161.1|38146.1|38171.1|38156.1|38153.1|38138.1|0
1706556900000|2024-01-29 19:35:00|38161.6|38146.6|38163.6|38148.6|38180.6|38165.6|38159.1|38144.1|0
1706557200000|2024-01-29 19:40:00|38164.6|38149.6|38170.6|38155.6|38176.1|38161.1|38161.1|38146.1|0
1706557500000|2024-01-29 19:45:00|38171.1|38156.1|38150.1|38135.1|38172.1|38157.1|38150.1|38135.1|0
1706557800000|2024-01-29 19:50:00|38151.1|38136.1|38157.6|38142.6|38161.1|38146.1|38150.6|38135.6|0
1706558100000|2024-01-29 19:55:00|38157.1|38142.1|38162.6|38147.6|38170.1|38155.1|38155.6|38140.6|0
1706558400000|2024-01-29 20:00:00|38166.6|38151.6|38231.1|38216.1|38246.1|38231.1|38165.6|38150.6|0
1706558700000|2024-01-29 20:05:00|38230.6|38215.6|38246.1|38231.1|38265.1|38250.1|38217.6|38202.6|0
1706559000000|2024-01-29 20:10:00|38247.1|38232.1|38248.1|38233.1|38256.1|38241.1|38243.6|38228.6|0
1706559300000|2024-01-29 20:15:00|38249.1|38234.1|38301.6|38286.6|38302.1|38287.1|38246.1|38231.1|0
1706559600000|2024-01-29 20:20:00|38303.1|38288.1|38318.6|38303.6|38323.6|38308.6|38292.6|38277.6|0
1706559900000|2024-01-29 20:25:00|38317.6|38302.6|38309.1|38294.1|38354.6|38339.6|38306.6|38291.6|0
1706560200000|2024-01-29 20:30:00|38312.1|38297.1|38322.6|38307.6|38333.1|38318.1|38310.6|38295.6|0
1706560500000|2024-01-29 20:35:00|38323.6|38308.6|38312.1|38297.1|38336.1|38321.1|38306.1|38291.1|0
1706560800000|2024-01-29 20:40:00|38311.6|38296.6|38296.1|38281.1|38311.6|38296.6|38294.6|38279.6|0
1706561100000|2024-01-29 20:45:00|38293.6|38278.6|38287.1|38272.1|38299.1|38284.1|38279.1|38264.1|0
1706561400000|2024-01-29 20:50:00|38287.6|38272.6|38291.3|38276.3|38311.6|38296.6|38281.1|38266.1|0
1706561700000|2024-01-29 20:55:00|38289.3|38274.3|38341.8|38326.8|38352.8|38337.8|38287.3|38272.3|0
1706562000000|2024-01-29 21:00:00|38342.8|38327.8|38301.8|38286.8|38342.8|38327.8|38301.8|38286.8|0
1706562300000|2024-01-29 21:05:00|38302.3|38287.3|38294.8|38279.8|38306.8|38291.8|38294.3|38279.3|0
1706562600000|2024-01-29 21:10:00|38294.3|38279.3|38302.3|38287.3|38304.8|38289.8|38293.3|38278.3|0
1706562900000|2024-01-29 21:15:00|38302.8|38287.8|38310.3|38295.3|38313.3|38298.3|38299.8|38284.8|0
1706563200000|2024-01-29 21:20:00|38308.3|38293.3|38313.3|38298.3|38313.3|38298.3|38307.8|38292.8|0
1706563500000|2024-01-29 21:25:00|38313.8|38298.8|38317.3|38302.3|38319.8|38304.8|38312.3|38297.3|0
1706563800000|2024-01-29 21:30:00|38316.8|38301.8|38323.3|38308.3|38323.8|38308.8|38316.8|38301.8|0
1706564100000|2024-01-29 21:35:00|38323.8|38308.8|38315.8|38300.8|38323.8|38308.8|38315.3|38300.3|0
1706564400000|2024-01-29 21:40:00|38316.3|38301.3|38317.3|38302.3|38318.3|38303.3|38312.3|38297.3|0
1706564700000|2024-01-29 21:45:00|38315.8|38300.8|38313.3|38298.3|38319.3|38304.3|38313.3|38298.3|0
1706565000000|2024-01-29 21:50:00|38313.8|38298.8|38312.3|38297.3|38315.3|38300.3|38311.3|38296.3|0
1706565300000|2024-01-29 21:55:00|38312.8|38297.8|38290|38275|38312.8|38297.8|38290|38275|0
1706565600000|2024-01-29 22:00:00|38293.9|38278.9|38301.1|38286.1|38303.5|38288.5|38293.9|38278.9|0
1706565900000|2024-01-29 22:05:00|38301.4|38286.4|38302.1|38287.1|38302.1|38287.1|38301.4|38286.4|0
1706566200000|2024-01-29 22:10:00|38302|38287|38302.1|38287.1|38304.7|38289.7|38302|38287|0
1706566500000|2024-01-29 22:15:00|38302.9|38287.9|38303.5|38288.5|38304.1|38289.1|38302.2|38287.2|0
1706566800000|2024-01-29 22:20:00|38303.4|38288.4|38302.4|38287.4|38303.7|38288.7|38302.3|38287.3|0
1706567100000|2024-01-29 22:25:00|38303.6|38288.6|38305|38290|38311.7|38296.7|38303.6|38288.6|0
1706567400000|2024-01-29 22:30:00|38308.7|38293.7|38312.1|38297.1|38315|38300|38308.7|38293.7|0
1706567700000|2024-01-29 22:35:00|38312|38297|38317.3|38302.3|38317.3|38302.3|38312|38297|0
1706568000000|2024-01-29 22:40:00|38316.2|38301.2|38318.8|38303.8|38324|38309|38316.2|38301.2|0
1706568300000|2024-01-29 22:45:00|38319.7|38304.7|38316.3|38301.3|38319.8|38304.8|38316.3|38301.3|0
1706568600000|2024-01-29 22:50:00|38316.6|38301.6|38315.2|38300.2|38317.8|38302.8|38315.2|38300.2|0
1706568900000|2024-01-29 22:55:00|38314.2|38299.2|38316.1|38301.1|38317|38302|38313.4|38298.4|0
1706569200000|2024-01-29 23:00:00|38284.1|38269.1|38302.1|38287.1|38305.6|38290.6|38284.1|38269.1|0
1706569500000|2024-01-29 23:05:00|38302.6|38287.6|38304.6|38289.6|38309.1|38294.1|38301.6|38286.6|0
1706569800000|2024-01-29 23:10:00|38305.6|38290.6|38288.6|38273.6|38307.1|38292.1|38286.6|38271.6|0
1706570100000|2024-01-29 23:15:00|38287.6|38272.6|38284.6|38269.6|38288.1|38273.1|38283.6|38268.6|0
1706570400000|2024-01-29 23:20:00|38285.6|38270.6|38289.1|38274.1|38290.1|38275.1|38285.6|38270.6|0
1706570700000|2024-01-29 23:25:00|38290.6|38275.6|38291.6|38276.6|38293.6|38278.6|38289.6|38274.6|0
1706571000000|2024-01-29 23:30:00|38291.1|38276.1|38291.6|38276.6|38294.6|38279.6|38291.1|38276.1|0
1706571300000|2024-01-29 23:35:00|38291.1|38276.1|38298.1|38283.1|38298.1|38283.1|38290.1|38275.1|0
1706571600000|2024-01-29 23:40:00|38297.6|38282.6|38289.6|38274.6|38298.1|38283.1|38289.6|38274.6|0
1706571900000|2024-01-29 23:45:00|38289.1|38274.1|38291.1|38276.1|38294.1|38279.1|38287.1|38272.1|0
1706572200000|2024-01-29 23:50:00|38291.6|38276.6|38291.1|38276.1|38293.1|38278.1|38290.6|38275.6|0
1706572500000|2024-01-29 23:55:00|38290.6|38275.6|38301.6|38286.6|38302.1|38287.1|38290.6|38275.6|0
1706572800000|2024-01-30 00:00:00|38302.1|38287.1|38298.1|38283.1|38303.6|38288.6|38295.6|38280.6|0
1706573100000|2024-01-30 00:05:00|38298.6|38283.6|38292.1|38277.1|38299.6|38284.6|38292.1|38277.1|0
1706573400000|2024-01-30 00:10:00|38290.6|38275.6|38297.6|38282.6|38299.1|38284.1|38289.6|38274.6|0
1706573700000|2024-01-30 00:15:00|38298.1|38283.1|38305.1|38290.1|38309.6|38294.6|38298.1|38283.1|0
1706574000000|2024-01-30 00:20:00|38305.6|38290.6|38316.1|38301.1|38316.6|38301.6|38305.1|38290.1|0
1706574300000|2024-01-30 00:25:00|38318.1|38303.1|38319.6|38304.6|38322.1|38307.1|38318.1|38303.1|0
1706574600000|2024-01-30 00:30:00|38318.1|38303.1|38314.1|38299.1|38319.1|38304.1|38310.6|38295.6|0
1706574900000|2024-01-30 00:35:00|38314.6|38299.6|38314.1|38299.1|38316.6|38301.6|38312.1|38297.1|0
1706575200000|2024-01-30 00:40:00|38314.6|38299.6|38311.1|38296.1|38316.1|38301.1|38310.1|38295.1|0
1706575500000|2024-01-30 00:45:00|38310.6|38295.6|38310.1|38295.1|38313.1|38298.1|38310.1|38295.1|0
1706575800000|2024-01-30 00:50:00|38309.6|38294.6|38310.6|38295.6|38311.6|38296.6|38308.6|38293.6|0
1706576100000|2024-01-30 00:55:00|38310.1|38295.1|38308.6|38293.6|38310.6|38295.6|38307.6|38292.6|0
1706576400000|2024-01-30 01:00:00|38306.6|38291.6|38308.6|38293.6|38311.6|38296.6|38306.6|38291.6|0
1706576700000|2024-01-30 01:05:00|38309.1|38294.1|38316.6|38301.6|38316.6|38301.6|38308.1|38293.1|0
1706577000000|2024-01-30 01:10:00|38316.1|38301.1|38326.1|38311.1|38328.1|38313.1|38314.6|38299.6|0
1706577300000|2024-01-30 01:15:00|38326.6|38311.6|38315.1|38300.1|38326.6|38311.6|38312.6|38297.6|0
1706577600000|2024-01-30 01:20:00|38314.6|38299.6|38315.1|38300.1|38319.1|38304.1|38314.1|38299.1|0
1706577900000|2024-01-30 01:25:00|38312.1|38297.1|38318.1|38303.1|38318.6|38303.6|38308.6|38293.6|0
1706578200000|2024-01-30 01:30:00|38317.6|38302.6|38317.6|38302.6|38318.1|38303.1|38310.1|38295.1|0
1706578500000|2024-01-30 01:35:00|38317.1|38302.1|38317.1|38302.1|38319.1|38304.1|38314.6|38299.6|0
1706578800000|2024-01-30 01:40:00|38317.6|38302.6|38308.6|38293.6|38318.6|38303.6|38307.6|38292.6|0
1706579100000|2024-01-30 01:45:00|38309.1|38294.1|38313.1|38298.1|38313.1|38298.1|38307.6|38292.6|0
1706579400000|2024-01-30 01:50:00|38313.6|38298.6|38317.6|38302.6|38319.1|38304.1|38313.6|38298.6|0
1706579700000|2024-01-30 01:55:00|38317.1|38302.1|38313.1|38298.1|38318.6|38303.6|38312.6|38297.6|0
1706580000000|2024-01-30 02:00:00|38312.1|38297.1|38307.6|38292.6|38312.1|38297.1|38303.6|38288.6|0
1706580300000|2024-01-30 02:05:00|38307.1|38292.1|38308.6|38293.6|38309.1|38294.1|38306.1|38291.1|0
1706580600000|2024-01-30 02:10:00|38309.1|38294.1|38308.6|38293.6|38309.6|38294.6|38305.6|38290.6|0
1706580900000|2024-01-30 02:15:00|38308.1|38293.1|38308.1|38293.1|38310.6|38295.6|38306.6|38291.6|0
1706581200000|2024-01-30 02:20:00|38308.6|38293.6|38308.1|38293.1|38309.6|38294.6|38306.6|38291.6|0
1706581500000|2024-01-30 02:25:00|38308.6|38293.6|38305.1|38290.1|38311.1|38296.1|38303.6|38288.6|0
1706581800000|2024-01-30 02:30:00|38304.6|38289.6|38308.6|38293.6|38309.1|38294.1|38304.1|38289.1|0
1706582100000|2024-01-30 02:35:00|38309.1|38294.1|38309.1|38294.1|38310.1|38295.1|38307.6|38292.6|0
1706582400000|2024-01-30 02:40:00|38308.6|38293.6|38312.1|38297.1|38314.1|38299.1|38308.6|38293.6|0
1706582700000|2024-01-30 02:45:00|38312.6|38297.6|38314.1|38299.1|38317.1|38302.1|38312.1|38297.1|0
1706583000000|2024-01-30 02:50:00|38314.6|38299.6|38316.1|38301.1|38316.6|38301.6|38312.1|38297.1|0
1706583300000|2024-01-30 02:55:00|38315.6|38300.6|38312.6|38297.6|38315.6|38300.6|38310.6|38295.6|0
1706583600000|2024-01-30 03:00:00|38313.6|38298.6|38318.1|38303.1|38319.6|38304.6|38313.6|38298.6|0
1706583900000|2024-01-30 03:05:00|38317.1|38302.1|38313.6|38298.6|38318.1|38303.1|38313.6|38298.6|0
1706584200000|2024-01-30 03:10:00|38314.1|38299.1|38313.1|38298.1|38316.1|38301.1|38311.6|38296.6|0
1706584500000|2024-01-30 03:15:00|38312.6|38297.6|38313.1|38298.1|38316.6|38301.6|38312.6|38297.6|0
1706584800000|2024-01-30 03:20:00|38313.6|38298.6|38315.6|38300.6|38315.6|38300.6|38312.1|38297.1|0
1706585100000|2024-01-30 03:25:00|38315.1|38300.1|38316.1|38301.1|38319.1|38304.1|38315.1|38300.1|0
1706585400000|2024-01-30 03:30:00|38316.6|38301.6|38313.1|38298.1|38316.6|38301.6|38310.6|38295.6|0
1706585700000|2024-01-30 03:35:00|38313.6|38298.6|38310.6|38295.6|38314.1|38299.1|38308.6|38293.6|0
1706586000000|2024-01-30 03:40:00|38311.1|38296.1|38312.6|38297.6|38312.6|38297.6|38310.6|38295.6|0
1706586300000|2024-01-30 03:45:00|38311.6|38296.6|38311.1|38296.1|38312.1|38297.1|38306.6|38291.6|0
1706586600000|2024-01-30 03:50:00|38310.6|38295.6|38307.6|38292.6|38312.6|38297.6|38306.6|38291.6|0
1706586900000|2024-01-30 03:55:00|38306.6|38291.6|38300.1|38285.1|38307.1|38292.1|38299.6|38284.6|0
1706587200000|2024-01-30 04:00:00|38299.6|38284.6|38303.6|38288.6|38304.6|38289.6|38297.6|38282.6|0
1706587500000|2024-01-30 04:05:00|38304.1|38289.1|38300.1|38285.1|38304.1|38289.1|38299.1|38284.1|0
1706587800000|2024-01-30 04:10:00|38300.6|38285.6|38304.6|38289.6|38308.6|38293.6|38300.6|38285.6|0
1706588100000|2024-01-30 04:15:00|38304.1|38289.1|38304.1|38289.1|38305.1|38290.1|38302.6|38287.6|0
1706588400000|2024-01-30 04:20:00|38304.6|38289.6|38304.6|38289.6|38308.1|38293.1|38304.1|38289.1|0
1706588700000|2024-01-30 04:25:00|38305.1|38290.1|38305.1|38290.1|38306.6|38291.6|38302.1|38287.1|0
1706589000000|2024-01-30 04:30:00|38304.6|38289.6|38303.1|38288.1|38309.6|38294.6|38302.6|38287.6|0
1706589300000|2024-01-30 04:35:00|38303.6|38288.6|38297.6|38282.6|38304.1|38289.1|38296.6|38281.6|0
1706589600000|2024-01-30 04:40:00|38296.6|38281.6|38296.1|38281.1|38297.6|38282.6|38294.6|38279.6|0
1706589900000|2024-01-30 04:45:00|38296.6|38281.6|38294.1|38279.1|38297.6|38282.6|38293.1|38278.1|0
1706590200000|2024-01-30 04:50:00|38293.6|38278.6|38294.6|38279.6|38296.1|38281.1|38293.1|38278.1|0
1706590500000|2024-01-30 04:55:00|38295.1|38280.1|38294.1|38279.1|38296.6|38281.6|38294.1|38279.1|0
1706590800000|2024-01-30 05:00:00|38294.6|38279.6|38296.6|38281.6|38297.1|38282.1|38292.6|38277.6|0
1706591100000|2024-01-30 05:05:00|38296.1|38281.1|38295.1|38280.1|38296.6|38281.6|38294.1|38279.1|0
1706591400000|2024-01-30 05:10:00|38295.6|38280.6|38294.6|38279.6|38296.1|38281.1|38292.1|38277.1|0
1706591700000|2024-01-30 05:15:00|38293.6|38278.6|38292.6|38277.6|38293.6|38278.6|38290.6|38275.6|0
1706592000000|2024-01-30 05:20:00|38293.1|38278.1|38298.1|38283.1|38299.1|38284.1|38292.6|38277.6|0
1706592300000|2024-01-30 05:25:00|38298.6|38283.6|38303.1|38288.1|38303.1|38288.1|38296.6|38281.6|0
1706592600000|2024-01-30 05:30:00|38303.6|38288.6|38304.6|38289.6|38306.6|38291.6|38300.1|38285.1|0
1706592900000|2024-01-30 05:35:00|38305.6|38290.6|38310.6|38295.6|38310.6|38295.6|38304.6|38289.6|0
1706593200000|2024-01-30 05:40:00|38310.1|38295.1|38310.6|38295.6|38313.6|38298.6|38309.6|38294.6|0
1706593500000|2024-01-30 05:45:00|38310.1|38295.1|38305.1|38290.1|38310.6|38295.6|38304.6|38289.6|0
1706593800000|2024-01-30 05:50:00|38305.6|38290.6|38303.6|38288.6|38308.1|38293.1|38302.1|38287.1|0
1706594100000|2024-01-30 05:55:00|38303.1|38288.1|38301.6|38286.6|38303.6|38288.6|38300.6|38285.6|0
1706594400000|2024-01-30 06:00:00|38302.1|38287.1|38302.6|38287.6|38305.1|38290.1|38301.6|38286.6|0
1706594700000|2024-01-30 06:05:00|38303.1|38288.1|38308.1|38293.1|38308.6|38293.6|38302.6|38287.6|0
1706595000000|2024-01-30 06:10:00|38308.6|38293.6|38305.6|38290.6|38309.6|38294.6|38303.6|38288.6|0
1706595300000|2024-01-30 06:15:00|38304.6|38289.6|38304.1|38289.1|38305.6|38290.6|38303.6|38288.6|0
1706595600000|2024-01-30 06:20:00|38302.6|38287.6|38302.1|38287.1|38303.6|38288.6|38297.6|38282.6|0
1706595900000|2024-01-30 06:25:00|38301.6|38286.6|38304.6|38289.6|38305.6|38290.6|38297.6|38282.6|0
1706596200000|2024-01-30 06:30:00|38304.1|38289.1|38302.6|38287.6|38306.6|38291.6|38301.6|38286.6|0
1706596500000|2024-01-30 06:35:00|38302.1|38287.1|38302.1|38287.1|38304.6|38289.6|38301.1|38286.1|0
1706596800000|2024-01-30 06:40:00|38302.6|38287.6|38293.1|38278.1|38305.6|38290.6|38292.1|38277.1|0
1706597100000|2024-01-30 06:45:00|38292.1|38277.1|38291.1|38276.1|38295.1|38280.1|38290.6|38275.6|0
1706597400000|2024-01-30 06:50:00|38290.6|38275.6|38292.1|38277.1|38294.6|38279.6|38290.6|38275.6|0
1706597700000|2024-01-30 06:55:00|38292.6|38277.6|38290.6|38275.6|38293.1|38278.1|38289.6|38274.6|0
1706598000000|2024-01-30 07:00:00|38289.1|38274.1|38283.1|38268.1|38289.6|38274.6|38277.1|38262.1|0
1706598300000|2024-01-30 07:05:00|38283.6|38268.6|38274.6|38259.6|38284.1|38269.1|38274.6|38259.6|0
1706598600000|2024-01-30 07:10:00|38275.6|38260.6|38264.1|38249.1|38276.6|38261.6|38263.6|38248.6|0
1706598900000|2024-01-30 07:15:00|38264.6|38249.6|38269.1|38254.1|38270.1|38255.1|38263.1|38248.1|0
1706599200000|2024-01-30 07:20:00|38269.6|38254.6|38275.1|38260.1|38277.1|38262.1|38269.6|38254.6|0
1706599500000|2024-01-30 07:25:00|38274.6|38259.6|38275.6|38260.6|38276.1|38261.1|38269.6|38254.6|0
1706599800000|2024-01-30 07:30:00|38276.1|38261.1|38277.6|38262.6|38278.6|38263.6|38274.1|38259.1|0
1706600100000|2024-01-30 07:35:00|38277.1|38262.1|38271.1|38256.1|38277.6|38262.6|38269.1|38254.1|0
1706600400000|2024-01-30 07:40:00|38271.6|38256.6|38272.1|38257.1|38275.1|38260.1|38270.1|38255.1|0
1706600700000|2024-01-30 07:45:00|38271.6|38256.6|38278.1|38263.1|38278.1|38263.1|38271.6|38256.6|0
1706601000000|2024-01-30 07:50:00|38278.6|38263.6|38284.6|38269.6|38284.6|38269.6|38275.1|38260.1|0
1706601300000|2024-01-30 07:55:00|38284.1|38269.1|38291.1|38276.1|38291.1|38276.1|38284.1|38269.1|0
1706601600000|2024-01-30 08:00:00|38286.6|38271.6|38289.1|38274.1|38297.1|38282.1|38285.1|38270.1|0
1706601900000|2024-01-30 08:05:00|38288.6|38273.6|38294.1|38279.1|38300.6|38285.6|38288.6|38273.6|0
1706602200000|2024-01-30 08:10:00|38294.6|38279.6|38279.1|38264.1|38295.1|38280.1|38279.1|38264.1|0
1706602500000|2024-01-30 08:15:00|38279.6|38264.6|38297.6|38282.6|38299.6|38284.6|38279.6|38264.6|0
1706602800000|2024-01-30 08:20:00|38296.6|38281.6|38295.1|38280.1|38301.1|38286.1|38291.1|38276.1|0
1706603100000|2024-01-30 08:25:00|38295.6|38280.6|38298.1|38283.1|38298.1|38283.1|38290.1|38275.1|0
1706603400000|2024-01-30 08:30:00|38297.6|38282.6|38306.1|38291.1|38310.1|38295.1|38297.6|38282.6|0
1706603700000|2024-01-30 08:35:00|38305.6|38290.6|38307.1|38292.1|38310.6|38295.6|38300.6|38285.6|0
1706604000000|2024-01-30 08:40:00|38307.6|38292.6|38308.1|38293.1|38308.6|38293.6|38296.6|38281.6|0
1706604300000|2024-01-30 08:45:00|38307.6|38292.6|38290.6|38275.6|38311.1|38296.1|38289.1|38274.1|0
1706604600000|2024-01-30 08:50:00|38290.1|38275.1|38295.1|38280.1|38299.6|38284.6|38288.1|38273.1|0
1706604900000|2024-01-30 08:55:00|38295.6|38280.6|38300.1|38285.1|38301.1|38286.1|38295.6|38280.6|0
1706605200000|2024-01-30 09:00:00|38300.6|38285.6|38296.6|38281.6|38302.6|38287.6|38292.1|38277.1|0
1706605500000|2024-01-30 09:05:00|38297.1|38282.1|38313.6|38298.6|38313.6|38298.6|38296.1|38281.1|0
1706605800000|2024-01-30 09:10:00|38313.1|38298.1|38304.1|38289.1|38314.6|38299.6|38302.6|38287.6|0
1706606100000|2024-01-30 09:15:00|38303.6|38288.6|38297.6|38282.6|38308.6|38293.6|38297.6|38282.6|0
1706606400000|2024-01-30 09:20:00|38296.6|38281.6|38300.6|38285.6|38303.1|38288.1|38292.6|38277.6|0
1706606700000|2024-01-30 09:25:00|38301.6|38286.6|38296.6|38281.6|38302.6|38287.6|38294.1|38279.1|0
1706607000000|2024-01-30 09:30:00|38296.1|38281.1|38302.1|38287.1|38305.1|38290.1|38296.1|38281.1|0
1706607300000|2024-01-30 09:35:00|38302.6|38287.6|38294.6|38279.6|38304.1|38289.1|38293.1|38278.1|0
1706607600000|2024-01-30 09:40:00|38294.1|38279.1|38302.1|38287.1|38303.1|38288.1|38290.1|38275.1|0
1706607900000|2024-01-30 09:45:00|38301.6|38286.6|38303.1|38288.1|38303.6|38288.6|38298.6|38283.6|0
1706608200000|2024-01-30 09:50:00|38303.6|38288.6|38296.6|38281.6|38305.6|38290.6|38296.1|38281.1|0
1706608500000|2024-01-30 09:55:00|38297.1|38282.1|38296.6|38281.6|38303.6|38288.6|38295.1|38280.1|0
1706608800000|2024-01-30 10:00:00|38296.1|38281.1|38298.6|38283.6|38302.6|38287.6|38294.1|38279.1|0
1706609100000|2024-01-30 10:05:00|38298.1|38283.1|38294.6|38279.6|38299.6|38284.6|38291.6|38276.6|0
1706609400000|2024-01-30 10:10:00|38295.1|38280.1|38299.1|38284.1|38301.6|38286.6|38292.1|38277.1|0
1706609700000|2024-01-30 10:15:00|38297.1|38282.1|38306.1|38291.1|38306.6|38291.6|38297.1|38282.1|0
1706610000000|2024-01-30 10:20:00|38307.6|38292.6|38294.6|38279.6|38308.6|38293.6|38294.6|38279.6|0
1706610300000|2024-01-30 10:25:00|38295.1|38280.1|38302.6|38287.6|38306.6|38291.6|38294.1|38279.1|0
1706610600000|2024-01-30 10:30:00|38303.1|38288.1|38307.6|38292.6|38308.1|38293.1|38300.6|38285.6|0
1706610900000|2024-01-30 10:35:00|38308.6|38293.6|38306.6|38291.6|38311.1|38296.1|38305.6|38290.6|0
1706611200000|2024-01-30 10:40:00|38305.6|38290.6|38301.6|38286.6|38307.6|38292.6|38301.1|38286.1|0
1706611500000|2024-01-30 10:45:00|38301.1|38286.1|38297.6|38282.6|38302.6|38287.6|38296.1|38281.1|0
1706611800000|2024-01-30 10:50:00|38297.1|38282.1|38295.1|38280.1|38301.6|38286.6|38290.1|38275.1|0
1706612100000|2024-01-30 10:55:00|38295.6|38280.6|38294.6|38279.6|38295.6|38280.6|38291.1|38276.1|0
1706612400000|2024-01-30 11:00:00|38293.1|38278.1|38298.1|38283.1|38299.1|38284.1|38289.1|38274.1|0
1706612700000|2024-01-30 11:05:00|38297.6|38282.6|38292.1|38277.1|38297.6|38282.6|38286.1|38271.1|0
1706613000000|2024-01-30 11:10:00|38290.1|38275.1|38289.6|38274.6|38292.1|38277.1|38287.1|38272.1|0
1706613300000|2024-01-30 11:15:00|38290.1|38275.1|38280.1|38265.1|38293.1|38278.1|38280.1|38265.1|0
1706613600000|2024-01-30 11:20:00|38281.1|38266.1|38281.6|38266.6|38282.6|38267.6|38277.6|38262.6|0
1706613900000|2024-01-30 11:25:00|38281.1|38266.1|38292.6|38277.6|38294.1|38279.1|38280.1|38265.1|0
1706614200000|2024-01-30 11:30:00|38292.1|38277.1|38291.6|38276.6|38298.6|38283.6|38290.6|38275.6|0
1706614500000|2024-01-30 11:35:00|38292.1|38277.1|38288.6|38273.6|38294.6|38279.6|38287.6|38272.6|0
1706614800000|2024-01-30 11:40:00|38289.1|38274.1|38283.6|38268.6|38292.6|38277.6|38283.6|38268.6|0
1706615100000|2024-01-30 11:45:00|38282.6|38267.6|38280.6|38265.6|38284.6|38269.6|38280.6|38265.6|0
1706615400000|2024-01-30 11:50:00|38281.6|38266.6|38287.6|38272.6|38287.6|38272.6|38281.6|38266.6|0
1706615700000|2024-01-30 11:55:00|38288.1|38273.1|38293.6|38278.6|38293.6|38278.6|38286.1|38271.1|0
1706616000000|2024-01-30 12:00:00|38292.6|38277.6|38294.1|38279.1|38297.1|38282.1|38290.1|38275.1|0
1706616300000|2024-01-30 12:05:00|38294.6|38279.6|38291.6|38276.6|38296.6|38281.6|38291.6|38276.6|0
1706616600000|2024-01-30 12:10:00|38292.6|38277.6|38294.6|38279.6|38295.1|38280.1|38289.1|38274.1|0
1706616900000|2024-01-30 12:15:00|38295.1|38280.1|38293.6|38278.6|38296.1|38281.1|38289.6|38274.6|0
1706617200000|2024-01-30 12:20:00|38294.1|38279.1|38291.6|38276.6|38296.1|38281.1|38291.1|38276.1|0
1706617500000|2024-01-30 12:25:00|38290.6|38275.6|38302.1|38287.1|38302.6|38287.6|38290.6|38275.6|0
1706617800000|2024-01-30 12:30:00|38301.6|38286.6|38297.1|38282.1|38303.6|38288.6|38295.6|38280.6|0
1706618100000|2024-01-30 12:35:00|38296.6|38281.6|38281.6|38266.6|38297.6|38282.6|38280.6|38265.6|0
1706618400000|2024-01-30 12:40:00|38281.1|38266.1|38274.1|38259.1|38281.1|38266.1|38269.6|38254.6|0
1706618700000|2024-01-30 12:45:00|38273.6|38258.6|38282.1|38267.1|38285.6|38270.6|38272.6|38257.6|0
1706619000000|2024-01-30 12:50:00|38281.6|38266.6|38285.1|38270.1|38285.1|38270.1|38281.6|38266.6|0
1706619300000|2024-01-30 12:55:00|38285.6|38270.6|38285.1|38270.1|38289.6|38274.6|38284.6|38269.6|0
1706619600000|2024-01-30 13:00:00|38287.6|38272.6|38271.6|38256.6|38287.6|38272.6|38271.6|38256.6|0
1706619900000|2024-01-30 13:05:00|38272.1|38257.1|38270.6|38255.6|38274.6|38259.6|38265.6|38250.6|0
1706620200000|2024-01-30 13:10:00|38271.6|38256.6|38261.1|38246.1|38273.1|38258.1|38259.6|38244.6|0
1706620500000|2024-01-30 13:15:00|38260.6|38245.6|38254.6|38239.6|38261.1|38246.1|38250.6|38235.6|0
1706620800000|2024-01-30 13:20:00|38255.1|38240.1|38248.6|38233.6|38260.6|38245.6|38248.6|38233.6|0
1706621100000|2024-01-30 13:25:00|38251.6|38236.6|38263.1|38248.1|38265.6|38250.6|38251.6|38236.6|0
1706621400000|2024-01-30 13:30:00|38263.6|38248.6|38268.1|38253.1|38269.6|38254.6|38259.6|38244.6|0
1706621700000|2024-01-30 13:35:00|38267.6|38252.6|38262.6|38247.6|38267.6|38252.6|38255.6|38240.6|0
1706622000000|2024-01-30 13:40:00|38264.1|38249.1|38264.6|38249.6|38268.6|38253.6|38258.1|38243.1|0
1706622300000|2024-01-30 13:45:00|38264.1|38249.1|38263.1|38248.1|38267.6|38252.6|38258.6|38243.6|0
1706622600000|2024-01-30 13:50:00|38264.1|38249.1|38264.6|38249.6|38271.1|38256.1|38260.1|38245.1|0
1706622900000|2024-01-30 13:55:00|38265.1|38250.1|38262.1|38247.1|38271.1|38256.1|38255.6|38240.6|0
1706623200000|2024-01-30 14:00:00|38264.1|38249.1|38266.6|38251.6|38268.6|38253.6|38259.6|38244.6|0
1706623500000|2024-01-30 14:05:00|38266.1|38251.1|38266.6|38251.6|38268.6|38253.6|38258.6|38243.6|0
1706623800000|2024-01-30 14:10:00|38265.6|38250.6|38267.6|38252.6|38272.6|38257.6|38264.1|38249.1|0
1706624100000|2024-01-30 14:15:00|38268.1|38253.1|38265.6|38250.6|38273.1|38258.1|38264.6|38249.6|0
1706624400000|2024-01-30 14:20:00|38266.1|38251.1|38297.6|38282.6|38298.1|38283.1|38264.1|38249.1|0
1706624700000|2024-01-30 14:25:00|38298.1|38283.1|38283.6|38268.6|38299.6|38284.6|38270.6|38255.6|0
1706625000000|2024-01-30 14:30:00|38284.6|38269.6|38324.6|38309.6|38324.6|38309.6|38272.6|38257.6|0
1706625300000|2024-01-30 14:35:00|38321.6|38306.6|38307.6|38292.6|38336.6|38321.6|38298.6|38283.6|0
1706625600000|2024-01-30 14:40:00|38307.1|38292.1|38305.6|38290.6|38317.6|38302.6|38291.6|38276.6|0
1706625900000|2024-01-30 14:45:00|38306.1|38291.1|38320.1|38305.1|38327.1|38312.1|38304.1|38289.1|0
1706626200000|2024-01-30 14:50:00|38321.6|38306.6|38333.8|38318.8|38335.3|38320.3|38318.8|38303.8|0
1706626500000|2024-01-30 14:55:00|38332.3|38317.3|38338.3|38323.3|38346.8|38331.8|38325.8|38310.8|0
1706626800000|2024-01-30 15:00:00|38341.8|38326.8|38309.3|38294.3|38341.8|38326.8|38286.3|38271.3|0
1706627100000|2024-01-30 15:05:00|38311.8|38296.8|38326.8|38311.8|38332.8|38317.8|38309.3|38294.3|0
1706627400000|2024-01-30 15:10:00|38328.8|38313.8|38307.3|38292.3|38336.8|38321.8|38303.8|38288.8|0
1706627700000|2024-01-30 15:15:00|38305.3|38290.3|38300.3|38285.3|38308.8|38293.8|38290.3|38275.3|0
1706628000000|2024-01-30 15:20:00|38301.4|38286.4|38285.4|38270.4|38301.4|38286.4|38275.4|38260.4|0
1706628300000|2024-01-30 15:25:00|38284.9|38269.9|38295.4|38280.4|38295.9|38280.9|38262.4|38247.4|0
1706628600000|2024-01-30 15:30:00|38295.9|38280.9|38288.4|38273.4|38296.9|38281.9|38270.9|38255.9|0
1706628900000|2024-01-30 15:35:00|38289.4|38274.4|38274.9|38259.9|38291.4|38276.4|38268.4|38253.4|0
1706629200000|2024-01-30 15:40:00|38274.4|38259.4|38286.4|38271.4|38291.9|38276.9|38270.4|38255.4|0
1706629500000|2024-01-30 15:45:00|38285.4|38270.4|38303.4|38288.4|38305.4|38290.4|38276.9|38261.9|0
1706629800000|2024-01-30 15:50:00|38301.4|38286.4|38294.4|38279.4|38308.4|38293.4|38289.4|38274.4|0
1706630100000|2024-01-30 15:55:00|38293.4|38278.4|38305.4|38290.4|38309.4|38294.4|38289.4|38274.4|0
1706630400000|2024-01-30 16:00:00|38304.4|38289.4|38314.4|38299.4|38323.9|38308.9|38302.9|38287.9|0
1706630700000|2024-01-30 16:05:00|38312.4|38297.4|38324.4|38309.4|38325.4|38310.4|38308.9|38293.9|0
1706631000000|2024-01-30 16:10:00|38325.4|38310.4|38333.4|38318.4|38339.4|38324.4|38321.9|38306.9|0
1706631300000|2024-01-30 16:15:00|38333.9|38318.9|38345.4|38330.4|38349.9|38334.9|38332.4|38317.4|0
1706631600000|2024-01-30 16:20:00|38344.4|38329.4|38350.4|38335.4|38355.4|38340.4|38334.4|38319.4|0
1706631900000|2024-01-30 16:25:00|38350.9|38335.9|38363.4|38348.4|38363.4|38348.4|38344.4|38329.4|0
1706632200000|2024-01-30 16:30:00|38363.9|38348.9|38361.4|38346.4|38369.4|38354.4|38357.4|38342.4|0
1706632500000|2024-01-30 16:35:00|38359.9|38344.9|38374.4|38359.4|38374.9|38359.9|38358.9|38343.9|0
1706632800000|2024-01-30 16:40:00|38376.4|38361.4|38379.4|38364.4|38387.4|38372.4|38376.4|38361.4|0
1706633100000|2024-01-30 16:45:00|38379.9|38364.9|38399.4|38384.4|38408.9|38393.9|38379.4|38364.4|0
1706633400000|2024-01-30 16:50:00|38401.4|38386.4|38405.9|38390.9|38406.4|38391.4|38395.9|38380.9|0
1706633700000|2024-01-30 16:55:00|38407.4|38392.4|38400.9|38385.9|38417.4|38402.4|38396.4|38381.4|0
1706634000000|2024-01-30 17:00:00|38399.4|38384.4|38393.9|38378.9|38407.4|38392.4|38392.9|38377.9|0
1706634300000|2024-01-30 17:05:00|38394.4|38379.4|38408.9|38393.9|38410.9|38395.9|38392.9|38377.9|0
1706634600000|2024-01-30 17:10:00|38409.9|38394.9|38407.4|38392.4|38411.9|38396.9|38400.4|38385.4|0
1706634900000|2024-01-30 17:15:00|38406.4|38391.4|38396.4|38381.4|38406.4|38391.4|38387.4|38372.4|0
1706635200000|2024-01-30 17:20:00|38397.4|38382.4|38404.4|38389.4|38416.4|38401.4|38397.4|38382.4|0
1706635500000|2024-01-30 17:25:00|38403.4|38388.4|38383.4|38368.4|38407.9|38392.9|38381.9|38366.9|0
1706635800000|2024-01-30 17:30:00|38376.4|38361.4|38368|38353|38389.9|38374.9|38357.5|38342.5|0
1706636100000|2024-01-30 17:35:00|38368.5|38353.5|38377.5|38362.5|38382|38367|38365.5|38350.5|0
1706636400000|2024-01-30 17:40:00|38378|38363|38381.5|38366.5|38386.5|38371.5|38378|38363|0
1706636700000|2024-01-30 17:45:00|38381|38366|38388.5|38373.5|38393.5|38378.5|38380.5|38365.5|0
1706637000000|2024-01-30 17:50:00|38389|38374|38397.5|38382.5|38398.5|38383.5|38378|38363|0
1706637300000|2024-01-30 17:55:00|38398.5|38383.5|38388.5|38373.5|38404.5|38389.5|38385.5|38370.5|0
1706637600000|2024-01-30 18:00:00|38385.6|38370.6|38391.1|38376.1|38397.6|38382.6|38380.1|38365.1|0
1706637900000|2024-01-30 18:05:00|38390.6|38375.6|38402.6|38387.6|38408.6|38393.6|38386.6|38371.6|0
1706638200000|2024-01-30 18:10:00|38402.1|38387.1|38419.1|38404.1|38420.6|38405.6|38401.6|38386.6|0
1706638500000|2024-01-30 18:15:00|38420.1|38405.1|38433.6|38418.6|38435.6|38420.6|38418.1|38403.1|0
1706638800000|2024-01-30 18:20:00|38432.6|38417.6|38434.6|38419.6|38445.6|38430.6|38431.6|38416.6|0
1706639100000|2024-01-30 18:25:00|38435.1|38420.1|38438.6|38423.6|38442.6|38427.6|38434.6|38419.6|0
1706639400000|2024-01-30 18:30:00|38440.1|38425.1|38445.6|38430.6|38448.6|38433.6|38439.6|38424.6|0
1706639700000|2024-01-30 18:35:00|38446.1|38431.1|38440.1|38425.1|38446.6|38431.6|38434.6|38419.6|0
1706640000000|2024-01-30 18:40:00|38440.6|38425.6|38438.1|38423.1|38449.6|38434.6|38429.6|38414.6|0
1706640300000|2024-01-30 18:45:00|38437.6|38422.6|38426.1|38411.1|38445.1|38430.1|38425.6|38410.6|0
1706640600000|2024-01-30 18:50:00|38426.6|38411.6|38425.6|38410.6|38433.6|38418.6|38422.6|38407.6|0
1706640900000|2024-01-30 18:55:00|38426.6|38411.6|38432.1|38417.1|38438.6|38423.6|38426.6|38411.6|0
1706641200000|2024-01-30 19:00:00|38431.6|38416.6|38428.1|38413.1|38441.6|38426.6|38424.6|38409.6|0
1706641500000|2024-01-30 19:05:00|38428.6|38413.6|38422.6|38407.6|38430.6|38415.6|38414.6|38399.6|0
1706641800000|2024-01-30 19:10:00|38423.6|38408.6|38441.1|38426.1|38446.6|38431.6|38414.6|38399.6|0
1706642100000|2024-01-30 19:15:00|38442.1|38427.1|38441.1|38426.1|38447.6|38432.6|38432.6|38417.6|0
1706642400000|2024-01-30 19:20:00|38441.9|38426.9|38457.4|38442.4|38459.9|38444.9|38440.4|38425.4|0
1706642700000|2024-01-30 19:25:00|38458.9|38443.9|38461.4|38446.4|38463.9|38448.9|38448.9|38433.9|0
1706643000000|2024-01-30 19:30:00|38460.9|38445.9|38467.9|38452.9|38477.4|38462.4|38458.9|38443.9|0
1706643300000|2024-01-30 19:35:00|38468.4|38453.4|38462.4|38447.4|38469.9|38454.9|38455.9|38440.9|0
1706643600000|2024-01-30 19:40:00|38461.9|38446.9|38472.9|38457.9|38476.9|38461.9|38457.9|38442.9|0
1706643900000|2024-01-30 19:45:00|38473.4|38458.4|38470.4|38455.4|38474.9|38459.9|38463.9|38448.9|0
1706644200000|2024-01-30 19:50:00|38470.9|38455.9|38472.9|38457.9|38480.9|38465.9|38468.9|38453.9|0
1706644500000|2024-01-30 19:55:00|38473.9|38458.9|38480.9|38465.9|38485.9|38470.9|38467.9|38452.9|0
1706644800000|2024-01-30 20:00:00|38481.9|38466.9|38467.9|38452.9|38484.9|38469.9|38464.4|38449.4|0
1706645100000|2024-01-30 20:05:00|38468.4|38453.4|38463.9|38448.9|38471.4|38456.4|38458.4|38443.4|0
1706645400000|2024-01-30 20:10:00|38464.9|38449.9|38473.9|38458.9|38484.4|38469.4|38464.9|38449.9|0
1706645700000|2024-01-30 20:15:00|38473.4|38458.4|38475.9|38460.9|38476.9|38461.9|38466.4|38451.4|0
1706646000000|2024-01-30 20:20:00|38476.9|38461.9|38479.4|38464.4|38482.9|38467.9|38469.9|38454.9|0
1706646300000|2024-01-30 20:25:00|38479.9|38464.9|38493.9|38478.9|38508.9|38493.9|38479.9|38464.9|0
1706646600000|2024-01-30 20:30:00|38495.4|38480.4|38473.9|38458.9|38496.9|38481.9|38470.4|38455.4|0
1706646900000|2024-01-30 20:35:00|38472.4|38457.4|38477.4|38462.4|38480.4|38465.4|38468.4|38453.4|0
1706647200000|2024-01-30 20:40:00|38476.9|38461.9|38475.9|38460.9|38488.9|38473.9|38467.4|38452.4|0
1706647500000|2024-01-30 20:45:00|38473.9|38458.9|38486.9|38471.9|38492.4|38477.4|38473.9|38458.9|0
1706647800000|2024-01-30 20:50:00|38483.9|38468.9|38471.4|38456.4|38499.9|38484.9|38468.9|38453.9|0
1706648100000|2024-01-30 20:55:00|38473.9|38458.9|38467.5|38452.5|38487.5|38472.5|38459.9|38444.9|0
1706648400000|2024-01-30 21:00:00|38466|38451|38473.5|38458.5|38491.5|38476.5|38438|38423|0
1706648700000|2024-01-30 21:05:00|38472|38457|38472.5|38457.5|38479.5|38464.5|38468|38453|0
1706649000000|2024-01-30 21:10:00|38474|38459|38494|38479|38501.5|38486.5|38472.5|38457.5|0
1706649300000|2024-01-30 21:15:00|38493.5|38478.5|38493.5|38478.5|38508|38493|38483.5|38468.5|0
1706649600000|2024-01-30 21:20:00|38494|38479|38481.5|38466.5|38495.5|38480.5|38473.5|38458.5|0
1706649900000|2024-01-30 21:25:00|38481|38466|38475|38460|38488|38473|38475|38460|0
1706650200000|2024-01-30 21:30:00|38475.5|38460.5|38478.5|38463.5|38479.5|38464.5|38471|38456|0
1706650500000|2024-01-30 21:35:00|38479|38464|38477|38462|38488|38473|38475|38460|0
1706650800000|2024-01-30 21:40:00|38476.5|38461.5|38480.5|38465.5|38484|38469|38471|38456|0
1706651100000|2024-01-30 21:45:00|38482|38467|38485.5|38470.5|38488|38473|38473|38458|0
1706651400000|2024-01-30 21:50:00|38486|38471|38488|38473|38488|38473|38481.5|38466.5|0
1706651700000|2024-01-30 21:55:00|38488.5|38473.5|38464|38449|38489.5|38474.5|38464|38449|0
1706652000000|2024-01-30 22:00:00|38467.4|38452.4|38473.4|38458.4|38484.1|38469.1|38467.4|38452.4|0
1706652300000|2024-01-30 22:05:00|38472.5|38457.5|38433.6|38418.6|38473.8|38458.8|38433.6|38418.6|0
1706652600000|2024-01-30 22:10:00|38433.5|38418.5|38431.3|38416.3|38438.2|38423.2|38424|38409|0
1706652900000|2024-01-30 22:15:00|38431.6|38416.6|38415.1|38400.1|38438.4|38423.4|38411.9|38396.9|0
1706653200000|2024-01-30 22:20:00|38415.6|38400.6|38448.3|38433.3|38457.6|38442.6|38408.4|38393.4|0
1706653500000|2024-01-30 22:25:00|38449.4|38434.4|38456.4|38441.4|38471.4|38456.4|38449.3|38434.3|0
1706653800000|2024-01-30 22:30:00|38455.6|38440.6|38453.2|38438.2|38457|38442|38447|38432|0
1706654100000|2024-01-30 22:35:00|38452.3|38437.3|38442.5|38427.5|38455.7|38440.7|38442.2|38427.2|0
1706654400000|2024-01-30 22:40:00|38439|38424|38440.4|38425.4|38440.4|38425.4|38425.7|38410.7|0
1706654700000|2024-01-30 22:45:00|38440.9|38425.9|38432.7|38417.7|38441.1|38426.1|38430|38415|0
1706655000000|2024-01-30 22:50:00|38434.1|38419.1|38409.9|38394.9|38434.1|38419.1|38409|38394|0
1706655300000|2024-01-30 22:55:00|38409.6|38394.6|38427.3|38412.3|38432.5|38417.5|38405.2|38390.2|0
1706655600000|2024-01-30 23:00:00|38433|38418|38507|38492|38523.5|38508.5|38433|38418|0
1706655900000|2024-01-30 23:05:00|38504.5|38489.5|38503|38488|38508.5|38493.5|38499|38484|0
1706656200000|2024-01-30 23:10:00|38502.5|38487.5|38500|38485|38503|38488|38496.5|38481.5|0
1706656500000|2024-01-30 23:15:00|38499.5|38484.5|38505.5|38490.5|38511|38496|38499.5|38484.5|0
1706656800000|2024-01-30 23:20:00|38506|38491|38497.3|38482.3|38512.1|38497.1|38496.3|38481.3|0
1706657100000|2024-01-30 23:25:00|38497.8|38482.8|38481.3|38466.3|38501.3|38486.3|38481.3|38466.3|0
1706657400000|2024-01-30 23:30:00|38482.3|38467.3|38480.3|38465.3|38488.3|38473.3|38477.8|38462.8|0
1706657700000|2024-01-30 23:35:00|38481.3|38466.3|38469.8|38454.8|38481.3|38466.3|38467.8|38452.8|0
1706658000000|2024-01-30 23:40:00|38470.3|38455.3|38478.8|38463.8|38481.8|38466.8|38470.3|38455.3|0
1706658300000|2024-01-30 23:45:00|38479.3|38464.3|38477.8|38462.8|38484.3|38469.3|38476.8|38461.8|0
1706658600000|2024-01-30 23:50:00|38477.3|38462.3|38473.8|38458.8|38479.3|38464.3|38471.8|38456.8|0
1706658900000|2024-01-30 23:55:00|38473.3|38458.3|38471.8|38456.8|38475.3|38460.3|38470.3|38455.3|0
1706659200000|2024-01-31 00:00:00|38473.8|38458.8|38484.8|38469.8|38486.8|38471.8|38472.8|38457.8|0
1706659500000|2024-01-31 00:05:00|38483.3|38468.3|38488.8|38473.8|38495.3|38480.3|38482.8|38467.8|0
1706659800000|2024-01-31 00:10:00|38488.3|38473.3|38492.8|38477.8|38495.8|38480.8|38487.8|38472.8|0
1706660100000|2024-01-31 00:15:00|38493.3|38478.3|38497.8|38482.8|38499.8|38484.8|38490.3|38475.3|0
1706660400000|2024-01-31 00:20:00|38498.3|38483.3|38493.3|38478.3|38499.8|38484.8|38491.8|38476.8|0
1706660700000|2024-01-31 00:25:00|38493.8|38478.8|38494.8|38479.8|38496.8|38481.8|38492.3|38477.3|0
1706661000000|2024-01-31 00:30:00|38494.3|38479.3|38493.8|38478.8|38500.3|38485.3|38490.3|38475.3|0
1706661300000|2024-01-31 00:35:00|38493.3|38478.3|38492.3|38477.3|38494.8|38479.8|38490.3|38475.3|0
1706661600000|2024-01-31 00:40:00|38492.8|38477.8|38489.8|38474.8|38495.8|38480.8|38488.8|38473.8|0
1706661900000|2024-01-31 00:45:00|38489.3|38474.3|38499.3|38484.3|38499.3|38484.3|38488.8|38473.8|0
1706662200000|2024-01-31 00:50:00|38499.8|38484.8|38501.8|38486.8|38504.8|38489.8|38499.8|38484.8|0
1706662500000|2024-01-31 00:55:00|38501.3|38486.3|38498.3|38483.3|38501.3|38486.3|38497.3|38482.3|0
1706662800000|2024-01-31 01:00:00|38498.8|38483.8|38493.8|38478.8|38500.8|38485.8|38490.3|38475.3|0
1706663100000|2024-01-31 01:05:00|38494.3|38479.3|38496.8|38481.8|38498.3|38483.3|38491.8|38476.8|0
1706663400000|2024-01-31 01:10:00|38497.3|38482.3|38497.8|38482.8|38499.8|38484.8|38495.8|38480.8|0
1706663700000|2024-01-31 01:15:00|38498.3|38483.3|38504.8|38489.8|38504.8|38489.8|38497.8|38482.8|0
1706664000000|2024-01-31 01:20:00|38504.3|38489.3|38499.3|38484.3|38506.8|38491.8|38497.3|38482.3|0
1706664300000|2024-01-31 01:25:00|38499.8|38484.8|38498.8|38483.8|38501.8|38486.8|38496.3|38481.3|0
1706664600000|2024-01-31 01:30:00|38499.3|38484.3|38500.3|38485.3|38501.3|38486.3|38494.3|38479.3|0
1706664900000|2024-01-31 01:35:00|38499.8|38484.8|38506.8|38491.8|38508.8|38493.8|38498.3|38483.3|0
1706665200000|2024-01-31 01:40:00|38507.3|38492.3|38500.3|38485.3|38507.8|38492.8|38498.3|38483.3|0
1706665500000|2024-01-31 01:45:00|38499.8|38484.8|38502.8|38487.8|38505.3|38490.3|38498.3|38483.3|0
1706665800000|2024-01-31 01:50:00|38503.3|38488.3|38493.8|38478.8|38504.8|38489.8|38492.3|38477.3|0
1706666100000|2024-01-31 01:55:00|38493.3|38478.3|38491.8|38476.8|38496.3|38481.3|38490.8|38475.8|0
1706666400000|2024-01-31 02:00:00|38492.3|38477.3|38488.3|38473.3|38494.3|38479.3|38487.8|38472.8|0
1706666700000|2024-01-31 02:05:00|38487.8|38472.8|38491.3|38476.3|38491.8|38476.8|38486.8|38471.8|0
1706667000000|2024-01-31 02:10:00|38490.8|38475.8|38488.3|38473.3|38492.3|38477.3|38487.8|38472.8|0
1706667300000|2024-01-31 02:15:00|38487.8|38472.8|38493.8|38478.8|38496.8|38481.8|38487.8|38472.8|0
1706667600000|2024-01-31 02:20:00|38494.3|38479.3|38494.8|38479.8|38500.3|38485.3|38493.8|38478.8|0
1706667900000|2024-01-31 02:25:00|38494.3|38479.3|38497.3|38482.3|38498.8|38483.8|38492.3|38477.3|0
1706668200000|2024-01-31 02:30:00|38497.8|38482.8|38493.8|38478.8|38500.3|38485.3|38492.3|38477.3|0
1706668500000|2024-01-31 02:35:00|38493.3|38478.3|38493.3|38478.3|38493.8|38478.8|38491.3|38476.3|0
1706668800000|2024-01-31 02:40:00|38492.8|38477.8|38487.3|38472.3|38496.3|38481.3|38487.3|38472.3|0
1706669100000|2024-01-31 02:45:00|38488.3|38473.3|38489.8|38474.8|38490.3|38475.3|38485.8|38470.8|0
1706669400000|2024-01-31 02:50:00|38490.3|38475.3|38488.8|38473.8|38490.8|38475.8|38487.3|38472.3|0
1706669700000|2024-01-31 02:55:00|38489.3|38474.3|38490.8|38475.8|38491.3|38476.3|38487.8|38472.8|0
1706670000000|2024-01-31 03:00:00|38491.8|38476.8|38495.8|38480.8|38497.8|38482.8|38491.8|38476.8|0
1706670300000|2024-01-31 03:05:00|38496.3|38481.3|38493.3|38478.3|38496.3|38481.3|38490.8|38475.8|0
1706670600000|2024-01-31 03:10:00|38494.3|38479.3|38492.3|38477.3|38494.3|38479.3|38491.3|38476.3|0
1706670900000|2024-01-31 03:15:00|38491.3|38476.3|38492.8|38477.8|38492.8|38477.8|38489.3|38474.3|0
1706671200000|2024-01-31 03:20:00|38493.3|38478.3|38491.8|38476.8|38493.8|38478.8|38490.3|38475.3|0
1706671500000|2024-01-31 03:25:00|38491.3|38476.3|38490.3|38475.3|38493.3|38478.3|38489.3|38474.3|0
1706671800000|2024-01-31 03:30:00|38490.8|38475.8|38492.8|38477.8|38493.8|38478.8|38490.3|38475.3|0
1706672100000|2024-01-31 03:35:00|38492.3|38477.3|38492.8|38477.8|38496.3|38481.3|38492.3|38477.3|0
1706672400000|2024-01-31 03:40:00|38493.3|38478.3|38495.8|38480.8|38496.3|38481.3|38491.3|38476.3|0
1706672700000|2024-01-31 03:45:00|38495.3|38480.3|38497.8|38482.8|38499.3|38484.3|38493.8|38478.8|0
1706673000000|2024-01-31 03:50:00|38497.3|38482.3|38497.3|38482.3|38498.8|38483.8|38496.8|38481.8|0
1706673300000|2024-01-31 03:55:00|38497.8|38482.8|38493.3|38478.3|38497.8|38482.8|38492.3|38477.3|0
1706673600000|2024-01-31 04:00:00|38494.8|38479.8|38500.3|38485.3|38500.3|38485.3|38494.3|38479.3|0
1706673900000|2024-01-31 04:05:00|38500.8|38485.8|38494.8|38479.8|38501.3|38486.3|38494.3|38479.3|0
1706674200000|2024-01-31 04:10:00|38494.3|38479.3|38500.3|38485.3|38500.3|38485.3|38494.3|38479.3|0
1706674500000|2024-01-31 04:15:00|38499.8|38484.8|38501.3|38486.3|38501.8|38486.8|38499.3|38484.3|0
1706674800000|2024-01-31 04:20:00|38500.8|38485.8|38501.3|38486.3|38502.3|38487.3|38500.3|38485.3|0
1706675100000|2024-01-31 04:25:00|38500.8|38485.8|38498.3|38483.3|38501.3|38486.3|38497.8|38482.8|0
1706675400000|2024-01-31 04:30:00|38498.8|38483.8|38499.3|38484.3|38500.3|38485.3|38498.3|38483.3|0
1706675700000|2024-01-31 04:35:00|38498.8|38483.8|38498.3|38483.3|38499.3|38484.3|38496.3|38481.3|0
1706676000000|2024-01-31 04:40:00|38499.8|38484.8|38500.3|38485.3|38501.3|38486.3|38497.3|38482.3|0
1706676300000|2024-01-31 04:45:00|38500.8|38485.8|38503.3|38488.3|38503.3|38488.3|38499.8|38484.8|0
1706676600000|2024-01-31 04:50:00|38503.8|38488.8|38503.8|38488.8|38505.8|38490.8|38503.3|38488.3|0
1706676900000|2024-01-31 04:55:00|38503.3|38488.3|38502.8|38487.8|38503.8|38488.8|38500.8|38485.8|0
1706677200000|2024-01-31 05:00:00|38502.3|38487.3|38504.3|38489.3|38505.8|38490.8|38501.8|38486.8|0
1706677500000|2024-01-31 05:05:00|38504.8|38489.8|38503.3|38488.3|38505.3|38490.3|38503.3|38488.3|0
1706677800000|2024-01-31 05:10:00|38502.8|38487.8|38503.3|38488.3|38505.3|38490.3|38502.3|38487.3|0
1706678100000|2024-01-31 05:15:00|38503.8|38488.8|38507.3|38492.3|38507.3|38492.3|38503.3|38488.3|0
1706678400000|2024-01-31 05:20:00|38506.3|38491.3|38506.3|38491.3|38507.3|38492.3|38503.3|38488.3|0
1706678700000|2024-01-31 05:25:00|38506.8|38491.8|38503.8|38488.8|38506.8|38491.8|38503.3|38488.3|0
1706679000000|2024-01-31 05:30:00|38503.3|38488.3|38491.8|38476.8|38504.3|38489.3|38491.8|38476.8|0
1706679300000|2024-01-31 05:35:00|38491.3|38476.3|38491.3|38476.3|38496.8|38481.8|38489.3|38474.3|0
1706679600000|2024-01-31 05:40:00|38490.8|38475.8|38484.3|38469.3|38493.8|38478.8|38484.3|38469.3|0
1706679900000|2024-01-31 05:45:00|38483.8|38468.8|38485.8|38470.8|38487.3|38472.3|38482.3|38467.3|0
1706680200000|2024-01-31 05:50:00|38485.3|38470.3|38484.3|38469.3|38488.8|38473.8|38482.3|38467.3|0
1706680500000|2024-01-31 05:55:00|38483.8|38468.8|38485.3|38470.3|38486.3|38471.3|38481.3|38466.3|0
1706680800000|2024-01-31 06:00:00|38484.8|38469.8|38488.3|38473.3|38490.3|38475.3|38484.3|38469.3|0
1706681100000|2024-01-31 06:05:00|38488.8|38473.8|38489.3|38474.3|38490.3|38475.3|38487.3|38472.3|0
1706681400000|2024-01-31 06:10:00|38489.8|38474.8|38494.8|38479.8|38494.8|38479.8|38489.3|38474.3|0
1706681700000|2024-01-31 06:15:00|38494.3|38479.3|38492.8|38477.8|38495.8|38480.8|38491.3|38476.3|0
1706682000000|2024-01-31 06:20:00|38492.3|38477.3|38490.8|38475.8|38495.3|38480.3|38490.3|38475.3|0
1706682300000|2024-01-31 06:25:00|38491.3|38476.3|38487.3|38472.3|38493.8|38478.8|38486.8|38471.8|0
1706682600000|2024-01-31 06:30:00|38486.8|38471.8|38478.3|38463.3|38486.8|38471.8|38478.3|38463.3|0
1706682900000|2024-01-31 06:35:00|38479.3|38464.3|38483.8|38468.8|38485.3|38470.3|38478.3|38463.3|0
1706683200000|2024-01-31 06:40:00|38483.3|38468.3|38480.3|38465.3|38484.3|38469.3|38477.3|38462.3|0
1706683500000|2024-01-31 06:45:00|38479.3|38464.3|38479.3|38464.3|38482.3|38467.3|38479.3|38464.3|0
1706683800000|2024-01-31 06:50:00|38479.8|38464.8|38472.8|38457.8|38479.8|38464.8|38471.3|38456.3|0
1706684100000|2024-01-31 06:55:00|38473.3|38458.3|38466.8|38451.8|38474.3|38459.3|38465.3|38450.3|0
1706684400000|2024-01-31 07:00:00|38465.8|38450.8|38466.8|38451.8|38467.3|38452.3|38457.8|38442.8|0
1706684700000|2024-01-31 07:05:00|38467.3|38452.3|38474.3|38459.3|38474.8|38459.8|38465.3|38450.3|0
1706685000000|2024-01-31 07:10:00|38474.8|38459.8|38476.3|38461.3|38477.3|38462.3|38471.3|38456.3|0
1706685300000|2024-01-31 07:15:00|38475.8|38460.8|38480.8|38465.8|38481.3|38466.3|38472.3|38457.3|0
1706685600000|2024-01-31 07:20:00|38481.3|38466.3|38484.8|38469.8|38485.3|38470.3|38477.3|38462.3|0
1706685900000|2024-01-31 07:25:00|38484.3|38469.3|38490.3|38475.3|38491.8|38476.8|38483.3|38468.3|0
1706686200000|2024-01-31 07:30:00|38490.8|38475.8|38497.8|38482.8|38500.3|38485.3|38490.3|38475.3|0
1706686500000|2024-01-31 07:35:00|38497.3|38482.3|38492.8|38477.8|38498.3|38483.3|38491.3|38476.3|0
1706686800000|2024-01-31 07:40:00|38492.3|38477.3|38494.8|38479.8|38494.8|38479.8|38488.8|38473.8|0
1706687100000|2024-01-31 07:45:00|38499.8|38484.8|38510.3|38495.3|38511.3|38496.3|38497.8|38482.8|0
1706687400000|2024-01-31 07:50:00|38510.8|38495.8|38504.8|38489.8|38516.3|38501.3|38503.8|38488.8|0
1706687700000|2024-01-31 07:55:00|38504.3|38489.3|38509.8|38494.8|38511.3|38496.3|38500.3|38485.3|0
1706688000000|2024-01-31 08:00:00|38512.3|38497.3|38509.8|38494.8|38516.3|38501.3|38507.3|38492.3|0
1706688300000|2024-01-31 08:05:00|38510.3|38495.3|38503.3|38488.3|38516.3|38501.3|38502.8|38487.8|0
1706688600000|2024-01-31 08:10:00|38502.8|38487.8|38509.8|38494.8|38510.8|38495.8|38500.3|38485.3|0
1706688900000|2024-01-31 08:15:00|38510.3|38495.3|38517.3|38502.3|38518.3|38503.3|38509.3|38494.3|0
1706689200000|2024-01-31 08:20:00|38518.3|38503.3|38537.3|38522.3|38537.8|38522.8|38517.3|38502.3|0
1706689500000|2024-01-31 08:25:00|38538.8|38523.8|38541.8|38526.8|38554.3|38539.3|38536.3|38521.3|0
1706689800000|2024-01-31 08:30:00|38542.3|38527.3|38549.8|38534.8|38549.8|38534.8|38538.8|38523.8|0
1706690100000|2024-01-31 08:35:00|38549.3|38534.3|38550.8|38535.8|38551.8|38536.8|38543.3|38528.3|0
1706690400000|2024-01-31 08:40:00|38550.3|38535.3|38551.8|38536.8|38555.3|38540.3|38546.3|38531.3|0
1706690700000|2024-01-31 08:45:00|38551.3|38536.3|38538.3|38523.3|38555.3|38540.3|38536.3|38521.3|0
1706691000000|2024-01-31 08:50:00|38538.8|38523.8|38531.8|38516.8|38539.8|38524.8|38527.8|38512.8|0
1706691300000|2024-01-31 08:55:00|38532.3|38517.3|38523.8|38508.8|38532.3|38517.3|38521.8|38506.8|0
1706691600000|2024-01-31 09:00:00|38522.8|38507.8|38523.3|38508.3|38529.3|38514.3|38518.8|38503.8|0
1706691900000|2024-01-31 09:05:00|38524.3|38509.3|38514.8|38499.8|38524.3|38509.3|38513.3|38498.3|0
1706692200000|2024-01-31 09:10:00|38514.3|38499.3|38518.8|38503.8|38519.3|38504.3|38511.3|38496.3|0
1706692500000|2024-01-31 09:15:00|38518.3|38503.3|38521.8|38506.8|38528.8|38513.8|38516.3|38501.3|0
1706692800000|2024-01-31 09:20:00|38522.3|38507.3|38521.8|38506.8|38522.8|38507.8|38507.3|38492.3|0
1706693100000|2024-01-31 09:25:00|38520.3|38505.3|38514.8|38499.8|38525.3|38510.3|38511.3|38496.3|0
1706693400000|2024-01-31 09:30:00|38515.3|38500.3|38514.8|38499.8|38523.3|38508.3|38513.3|38498.3|0
1706693700000|2024-01-31 09:35:00|38515.3|38500.3|38516.8|38501.8|38519.3|38504.3|38513.3|38498.3|0
1706694000000|2024-01-31 09:40:00|38517.3|38502.3|38521.3|38506.3|38521.8|38506.8|38515.3|38500.3|0
1706694300000|2024-01-31 09:45:00|38521.8|38506.8|38531.8|38516.8|38534.3|38519.3|38520.3|38505.3|0
1706694600000|2024-01-31 09:50:00|38532.3|38517.3|38517.8|38502.8|38533.8|38518.8|38515.8|38500.8|0
1706694900000|2024-01-31 09:55:00|38518.3|38503.3|38506.3|38491.3|38519.3|38504.3|38502.3|38487.3|0
1706695200000|2024-01-31 10:00:00|38505.8|38490.8|38509.3|38494.3|38510.8|38495.8|38500.8|38485.8|0
1706695500000|2024-01-31 10:05:00|38508.8|38493.8|38504.3|38489.3|38511.3|38496.3|38503.8|38488.8|0
1706695800000|2024-01-31 10:10:00|38503.8|38488.8|38507.3|38492.3|38512.8|38497.8|38503.3|38488.3|0
1706696100000|2024-01-31 10:15:00|38506.8|38491.8|38520.8|38505.8|38521.8|38506.8|38505.8|38490.8|0
1706696400000|2024-01-31 10:20:00|38520.3|38505.3|38517.8|38502.8|38521.3|38506.3|38513.3|38498.3|0
1706696700000|2024-01-31 10:25:00|38517.3|38502.3|38508.3|38493.3|38518.3|38503.3|38508.3|38493.3|0
1706697000000|2024-01-31 10:30:00|38509.8|38494.8|38517.3|38502.3|38518.8|38503.8|38508.3|38493.3|0
1706697300000|2024-01-31 10:35:00|38517.8|38502.8|38505.3|38490.3|38517.8|38502.8|38505.3|38490.3|0
1706697600000|2024-01-31 10:40:00|38506.8|38491.8|38514.8|38499.8|38516.8|38501.8|38506.3|38491.3|0
1706697900000|2024-01-31 10:45:00|38514.3|38499.3|38523.8|38508.8|38526.8|38511.8|38514.3|38499.3|0
1706698200000|2024-01-31 10:50:00|38523.3|38508.3|38525.3|38510.3|38525.8|38510.8|38522.3|38507.3|0
1706698500000|2024-01-31 10:55:00|38525.8|38510.8|38528.3|38513.3|38531.8|38516.8|38525.3|38510.3|0
1706698800000|2024-01-31 11:00:00|38528.8|38513.8|38532.3|38517.3|38534.3|38519.3|38524.8|38509.8|0
1706699100000|2024-01-31 11:05:00|38532.8|38517.8|38531.8|38516.8|38536.3|38521.3|38531.3|38516.3|0
1706699400000|2024-01-31 11:10:00|38533.8|38518.8|38537.3|38522.3|38538.3|38523.3|38528.3|38513.3|0
1706699700000|2024-01-31 11:15:00|38538.3|38523.3|38547.8|38532.8|38548.8|38533.8|38537.8|38522.8|0
1706700000000|2024-01-31 11:20:00|38548.3|38533.3|38555.3|38540.3|38555.3|38540.3|38547.8|38532.8|0
1706700300000|2024-01-31 11:25:00|38556.3|38541.3|38542.3|38527.3|38556.3|38541.3|38542.3|38527.3|0
1706700600000|2024-01-31 11:30:00|38541.3|38526.3|38538.8|38523.8|38543.8|38528.8|38536.8|38521.8|0
1706700900000|2024-01-31 11:35:00|38537.8|38522.8|38534.3|38519.3|38540.3|38525.3|38532.3|38517.3|0
1706701200000|2024-01-31 11:40:00|38534.8|38519.8|38533.8|38518.8|38535.8|38520.8|38530.3|38515.3|0
1706701500000|2024-01-31 11:45:00|38533.3|38518.3|38534.8|38519.8|38539.8|38524.8|38532.8|38517.8|0
1706701800000|2024-01-31 11:50:00|38534.3|38519.3|38531.3|38516.3|38535.3|38520.3|38528.3|38513.3|0
1706702100000|2024-01-31 11:55:00|38530.8|38515.8|38532.8|38517.8|38537.8|38522.8|38528.3|38513.3|0
1706702400000|2024-01-31 12:00:00|38534.8|38519.8|38526.3|38511.3|38537.8|38522.8|38526.3|38511.3|0
1706702700000|2024-01-31 12:05:00|38525.3|38510.3|38516.3|38501.3|38531.3|38516.3|38515.3|38500.3|0
1706703000000|2024-01-31 12:10:00|38515.8|38500.8|38512.8|38497.8|38517.3|38502.3|38512.3|38497.3|0
1706703300000|2024-01-31 12:15:00|38512.3|38497.3|38526.3|38511.3|38526.3|38511.3|38512.3|38497.3|0
1706703600000|2024-01-31 12:20:00|38527.3|38512.3|38524.3|38509.3|38533.3|38518.3|38522.8|38507.8|0
1706703900000|2024-01-31 12:25:00|38523.8|38508.8|38509.3|38494.3|38524.3|38509.3|38508.3|38493.3|0
1706704200000|2024-01-31 12:30:00|38508.8|38493.8|38515.3|38500.3|38533.3|38518.3|38482.8|38467.8|0
1706704500000|2024-01-31 12:35:00|38515.8|38500.8|38515.3|38500.3|38519.3|38504.3|38495.8|38480.8|0
1706704800000|2024-01-31 12:40:00|38514.8|38499.8|38518.8|38503.8|38531.3|38516.3|38513.8|38498.8|0
1706705100000|2024-01-31 12:45:00|38517.8|38502.8|38529.8|38514.8|38534.3|38519.3|38516.3|38501.3|0
1706705400000|2024-01-31 12:50:00|38529.3|38514.3|38528.3|38513.3|38531.3|38516.3|38523.8|38508.8|0
1706705700000|2024-01-31 12:55:00|38528.8|38513.8|38530.8|38515.8|38532.8|38517.8|38526.3|38511.3|0
1706706000000|2024-01-31 13:00:00|38529.3|38514.3|38516.8|38501.8|38539.8|38524.8|38516.3|38501.3|0
1706706300000|2024-01-31 13:05:00|38514.3|38499.3|38510.8|38495.8|38515.8|38500.8|38507.8|38492.8|0
1706706600000|2024-01-31 13:10:00|38509.8|38494.8|38506.3|38491.3|38522.3|38507.3|38505.8|38490.8|0
1706706900000|2024-01-31 13:15:00|38505.8|38490.8|38531.3|38516.3|38531.8|38516.8|38505.8|38490.8|0
1706707200000|2024-01-31 13:20:00|38532.3|38517.3|38543.8|38528.8|38545.8|38530.8|38530.3|38515.3|0
1706707500000|2024-01-31 13:25:00|38541.3|38526.3|38538.3|38523.3|38541.3|38526.3|38528.8|38513.8|0
1706707800000|2024-01-31 13:30:00|38550.3|38535.3|38548.3|38533.3|38573.3|38558.3|38537.8|38522.8|0
1706708100000|2024-01-31 13:35:00|38547.8|38532.8|38530.8|38515.8|38547.8|38532.8|38502.3|38487.3|0
1706708400000|2024-01-31 13:40:00|38524.3|38509.3|38522.8|38507.8|38545.8|38530.8|38522.8|38507.8|0
1706708700000|2024-01-31 13:45:00|38523.8|38508.8|38530.8|38515.8|38541.8|38526.8|38518.8|38503.8|0
1706709000000|2024-01-31 13:50:00|38532.3|38517.3|38530.8|38515.8|38535.8|38520.8|38527.3|38512.3|0
1706709300000|2024-01-31 13:55:00|38531.3|38516.3|38522.8|38507.8|38538.3|38523.3|38520.8|38505.8|0
1706709600000|2024-01-31 14:00:00|38521.8|38506.8|38511.8|38496.8|38525.8|38510.8|38496.8|38481.8|0
1706709900000|2024-01-31 14:05:00|38512.8|38497.8|38518.3|38503.3|38526.8|38511.8|38509.8|38494.8|0
1706710200000|2024-01-31 14:10:00|38518.8|38503.8|38575.8|38560.8|38577.3|38562.3|38516.3|38501.3|0
1706710500000|2024-01-31 14:15:00|38572.8|38557.8|38566.8|38551.8|38577.8|38562.8|38544.3|38529.3|0
1706710800000|2024-01-31 14:20:00|38567.3|38552.3|38554.8|38539.8|38567.3|38552.3|38543.8|38528.8|0
1706711100000|2024-01-31 14:25:00|38558.3|38543.3|38540.8|38525.8|38558.8|38543.8|38532.3|38517.3|0
1706711400000|2024-01-31 14:30:00|38531.8|38516.8|38552.3|38537.3|38560.3|38545.3|38498.8|38483.8|0
1706711700000|2024-01-31 14:35:00|38550.8|38535.8|38565.8|38550.8|38582.3|38567.3|38543.3|38528.3|0
1706712000000|2024-01-31 14:40:00|38564.8|38549.8|38554.3|38539.3|38590.3|38575.3|38554.3|38539.3|0
1706712300000|2024-01-31 14:45:00|38547.8|38532.8|38532.3|38517.3|38558.3|38543.3|38514.3|38499.3|0
1706712600000|2024-01-31 14:50:00|38533.6|38518.6|38506.6|38491.6|38541.1|38526.1|38496.1|38481.1|0
1706712900000|2024-01-31 14:55:00|38504.6|38489.6|38500.6|38485.6|38506.6|38491.6|38473.1|38458.1|0
1706713200000|2024-01-31 15:00:00|38503.1|38488.1|38475.1|38460.1|38503.1|38488.1|38472.6|38457.6|0
1706713500000|2024-01-31 15:05:00|38477.6|38462.6|38474.1|38459.1|38487.6|38472.6|38458.1|38443.1|0
1706713800000|2024-01-31 15:10:00|38475.1|38460.1|38467.1|38452.1|38487.6|38472.6|38464.1|38449.1|0
1706714100000|2024-01-31 15:15:00|38466.6|38451.6|38489.6|38474.6|38493.6|38478.6|38463.6|38448.6|0
1706714400000|2024-01-31 15:20:00|38487.6|38472.6|38485.6|38470.6|38510.6|38495.6|38481.6|38466.6|0
1706714700000|2024-01-31 15:25:00|38486.1|38471.1|38500.1|38485.1|38507.6|38492.6|38483.1|38468.1|0
1706715000000|2024-01-31 15:30:00|38500.6|38485.6|38499.1|38484.1|38522.6|38507.6|38493.1|38478.1|0
1706715300000|2024-01-31 15:35:00|38500.1|38485.1|38485.1|38470.1|38504.6|38489.6|38471.6|38456.6|0
1706715600000|2024-01-31 15:40:00|38484.6|38469.6|38497.1|38482.1|38506.1|38491.1|38483.6|38468.6|0
1706715900000|2024-01-31 15:45:00|38495.6|38480.6|38509.6|38494.6|38516.6|38501.6|38491.1|38476.1|0
1706716200000|2024-01-31 15:50:00|38509.1|38494.1|38492.1|38477.1|38510.1|38495.1|38484.1|38469.1|0
1706716500000|2024-01-31 15:55:00|38494.1|38479.1|38497.1|38482.1|38503.1|38488.1|38481.6|38466.6|0
1706716800000|2024-01-31 16:00:00|38494.6|38479.6|38514.6|38499.6|38518.1|38503.1|38494.6|38479.6|0
1706717100000|2024-01-31 16:05:00|38514.1|38499.1|38534.6|38519.6|38536.6|38521.6|38505.6|38490.6|0
1706717400000|2024-01-31 16:10:00|38534.1|38519.1|38526.1|38511.1|38534.1|38519.1|38515.6|38500.6|0
1706717700000|2024-01-31 16:15:00|38526.6|38511.6|38516.6|38501.6|38534.6|38519.6|38513.6|38498.6|0
1706718000000|2024-01-31 16:20:00|38517.6|38502.6|38509.6|38494.6|38526.6|38511.6|38507.6|38492.6|0
1706718300000|2024-01-31 16:25:00|38506.6|38491.6|38498.6|38483.6|38515.1|38500.1|38496.6|38481.6|0
1706718600000|2024-01-31 16:30:00|38500.6|38485.6|38501.1|38486.1|38505.6|38490.6|38489.1|38474.1|0
1706718900000|2024-01-31 16:35:00|38501.6|38486.6|38467.6|38452.6|38501.6|38486.6|38467.1|38452.1|0
1706719200000|2024-01-31 16:40:00|38466.6|38451.6|38439.1|38424.1|38466.6|38451.6|38419.6|38404.6|0
1706719500000|2024-01-31 16:45:00|38435.1|38420.1|38459.6|38444.6|38465.6|38450.6|38427.6|38412.6|0
1706719800000|2024-01-31 16:50:00|38460.1|38445.1|38459.6|38444.6|38463.6|38448.6|38451.1|38436.1|0
1706720100000|2024-01-31 16:55:00|38458.6|38443.6|38477.6|38462.6|38490.6|38475.6|38458.6|38443.6|0
1706720400000|2024-01-31 17:00:00|38479.6|38464.6|38494.6|38479.6|38494.6|38479.6|38476.6|38461.6|0
1706720700000|2024-01-31 17:05:00|38493.6|38478.6|38508.6|38493.6|38514.6|38499.6|38489.1|38474.1|0
1706721000000|2024-01-31 17:10:00|38508.1|38493.1|38490.6|38475.6|38512.6|38497.6|38490.6|38475.6|0
1706721300000|2024-01-31 17:15:00|38491.1|38476.1|38485.1|38470.1|38495.6|38480.6|38475.6|38460.6|0
1706721600000|2024-01-31 17:20:00|38483.6|38468.6|38499.1|38484.1|38499.6|38484.6|38477.6|38462.6|0
1706721900000|2024-01-31 17:25:00|38501.6|38486.6|38519.6|38504.6|38522.6|38507.6|38500.6|38485.6|0
1706722200000|2024-01-31 17:30:00|38515.6|38500.6|38484.6|38469.6|38515.6|38500.6|38480.6|38465.6|0
1706722500000|2024-01-31 17:35:00|38484.1|38469.1|38466.1|38451.1|38490.1|38475.1|38448.6|38433.6|0
1706722800000|2024-01-31 17:40:00|38465.6|38450.6|38483.1|38468.1|38486.1|38471.1|38455.1|38440.1|0
1706723100000|2024-01-31 17:45:00|38482.6|38467.6|38486.1|38471.1|38487.1|38472.1|38474.6|38459.6|0
1706723400000|2024-01-31 17:50:00|38489.6|38474.6|38492.1|38477.1|38501.6|38486.6|38484.6|38469.6|0
1706723700000|2024-01-31 17:55:00|38491.6|38476.6|38516.1|38501.1|38516.1|38501.1|38490.6|38475.6|0
1706724000000|2024-01-31 18:00:00|38516.6|38501.6|38513.1|38498.1|38520.1|38505.1|38508.1|38493.1|0
1706724300000|2024-01-31 18:05:00|38513.6|38498.6|38511.6|38496.6|38522.1|38507.1|38503.6|38488.6|0
1706724600000|2024-01-31 18:10:00|38511.1|38496.1|38500.1|38485.1|38511.1|38496.1|38490.6|38475.6|0
1706724900000|2024-01-31 18:15:00|38499.6|38484.6|38507.1|38492.1|38513.1|38498.1|38495.6|38480.6|0
1706725200000|2024-01-31 18:20:00|38506.6|38491.6|38461.6|38446.6|38506.6|38491.6|38459.6|38444.6|0
1706725500000|2024-01-31 18:25:00|38463.1|38448.1|38468.6|38453.6|38473.1|38458.1|38454.6|38439.6|0
1706725800000|2024-01-31 18:30:00|38469.6|38454.6|38470.8|38455.8|38479.8|38464.8|38464.6|38449.6|0
1706726100000|2024-01-31 18:35:00|38470.3|38455.3|38458.3|38443.3|38475.8|38460.8|38457.3|38442.3|0
1706726400000|2024-01-31 18:40:00|38458.8|38443.8|38472.8|38457.8|38475.3|38460.3|38456.8|38441.8|0
1706726700000|2024-01-31 18:45:00|38473.8|38458.8|38491.8|38476.8|38493.8|38478.8|38473.3|38458.3|0
1706727000000|2024-01-31 18:50:00|38493.3|38478.3|38477.3|38462.3|38498.8|38483.8|38475.8|38460.8|0
1706727300000|2024-01-31 18:55:00|38476.8|38461.8|38478.8|38463.8|38491.8|38476.8|38474.8|38459.8|0
1706727600000|2024-01-31 19:00:00|38499.3|38484.3|38419.3|38404.3|38508.8|38493.8|38377.3|38362.3|0
1706727900000|2024-01-31 19:05:00|38420.8|38405.8|38407.8|38392.8|38455.8|38440.8|38387.8|38372.8|0
1706728200000|2024-01-31 19:10:00|38406.3|38391.3|38417.3|38402.3|38453.3|38438.3|38398.3|38383.3|0
1706728500000|2024-01-31 19:15:00|38417.8|38402.8|38390.3|38375.3|38431.3|38416.3|38388.3|38373.3|0
1706728800000|2024-01-31 19:20:00|38394|38379|38393.5|38378.5|38419|38404|38376.5|38361.5|0
1706729100000|2024-01-31 19:25:00|38392|38377|38408.5|38393.5|38425|38410|38385|38370|0
1706729400000|2024-01-31 19:30:00|38405.5|38390.5|38436|38421|38456.5|38441.5|38392|38377|0
1706729700000|2024-01-31 19:35:00|38432.5|38417.5|38505.5|38490.5|38521.5|38506.5|38394.5|38379.5|0
1706730000000|2024-01-31 19:40:00|38511|38496|38539.5|38524.5|38558.5|38543.5|38503.5|38488.5|0
1706730300000|2024-01-31 19:45:00|38542.5|38527.5|38500.5|38485.5|38567.5|38552.5|38495.5|38480.5|0
1706730600000|2024-01-31 19:50:00|38504|38489|38460.5|38445.5|38508|38493|38413.5|38398.5|0
1706730900000|2024-01-31 19:55:00|38455|38440|38413.5|38398.5|38481|38466|38400.5|38385.5|0
1706731200000|2024-01-31 20:00:00|38416.5|38401.5|38293|38278|38416.5|38401.5|38269.5|38254.5|0
1706731500000|2024-01-31 20:05:00|38287.5|38272.5|38278|38263|38287.5|38272.5|38220|38205|0
1706731800000|2024-01-31 20:10:00|38273.5|38258.5|38265|38250|38302|38287|38250.5|38235.5|0
1706732100000|2024-01-31 20:15:00|38260|38245|38223.5|38208.5|38289|38274|38223|38208|0
1706732400000|2024-01-31 20:20:00|38226.5|38211.5|38257|38242|38293|38278|38219|38204|0
1706732700000|2024-01-31 20:25:00|38246.5|38231.5|38242|38227|38267.5|38252.5|38224.5|38209.5|0
1706733000000|2024-01-31 20:30:00|38237|38222|38182|38167|38249|38234|38178.5|38163.5|0
1706733300000|2024-01-31 20:35:00|38179|38164|38194|38179|38197|38182|38159|38144|0
1706733600000|2024-01-31 20:40:00|38189|38174|38175|38160|38203|38188|38169|38154|0
1706733900000|2024-01-31 20:45:00|38174.5|38159.5|38183|38168|38187.5|38172.5|38163|38148|0
1706734200000|2024-01-31 20:50:00|38181.5|38166.5|38199|38184|38199|38184|38164|38149|0
1706734500000|2024-01-31 20:55:00|38207|38192|38149|38134|38230|38215|38149|38134|0
1706734800000|2024-01-31 21:00:00|38148.5|38133.5|38177.5|38162.5|38177.5|38162.5|38126|38111|0
1706735100000|2024-01-31 21:05:00|38181|38166|38145.5|38130.5|38193.5|38178.5|38136|38121|0
1706735400000|2024-01-31 21:10:00|38146|38131|38141.5|38126.5|38157.5|38142.5|38136|38121|0
1706735700000|2024-01-31 21:15:00|38140|38125|38149.5|38134.5|38156|38141|38138.5|38123.5|0
1706736000000|2024-01-31 21:20:00|38150|38135|38140.5|38125.5|38152.5|38137.5|38137|38122|0
1706736300000|2024-01-31 21:25:00|38140|38125|38134|38119|38144.5|38129.5|38130.5|38115.5|0
1706736600000|2024-01-31 21:30:00|38134.5|38119.5|38140.5|38125.5|38141|38126|38131.5|38116.5|0
1706736900000|2024-01-31 21:35:00|38140|38125|38145.5|38130.5|38153.5|38138.5|38139|38124|0
1706737200000|2024-01-31 21:40:00|38146|38131|38147.5|38132.5|38154.5|38139.5|38143.5|38128.5|0
1706737500000|2024-01-31 21:45:00|38149.5|38134.5|38154|38139|38156|38141|38146|38131|0
1706737800000|2024-01-31 21:50:00|38153.5|38138.5|38160|38145|38161|38146|38153|38138|0
1706738100000|2024-01-31 21:55:00|38159|38144|38167.9|38152.9|38172.5|38157.5|38159|38144|0
1706738400000|2024-01-31 22:00:00|38167.4|38152.4|38168.6|38153.6|38170.5|38155.5|38166|38151|0
1706738700000|2024-01-31 22:05:00|38169.5|38154.5|38166.1|38151.1|38169.8|38154.8|38165.2|38150.2|0
1706739000000|2024-01-31 22:10:00|38166|38151|38174.4|38159.4|38174.4|38159.4|38164.6|38149.6|0
1706739300000|2024-01-31 22:15:00|38173.2|38158.2|38178.1|38163.1|38178.1|38163.1|38173.2|38158.2|0
1706739600000|2024-01-31 22:20:00|38178.6|38163.6|38175.1|38160.1|38178.8|38163.8|38174.9|38159.9|0
1706739900000|2024-01-31 22:25:00|38176|38161|38170.5|38155.5|38176|38161|38168.2|38153.2|0
1706740200000|2024-01-31 22:30:00|38168.7|38153.7|38169.8|38154.8|38170.5|38155.5|38165.2|38150.2|0
1706740500000|2024-01-31 22:35:00|38170.1|38155.1|38172.9|38157.9|38175.6|38160.6|38170.1|38155.1|0
1706740800000|2024-01-31 22:40:00|38176.9|38161.9|38175.9|38160.9|38178.1|38163.1|38172.9|38157.9|0
1706741100000|2024-01-31 22:45:00|38179.4|38164.4|38177.6|38162.6|38181|38166|38176|38161|0
1706741400000|2024-01-31 22:50:00|38181.1|38166.1|38179.7|38164.7|38182.1|38167.1|38176.9|38161.9|0
1706741700000|2024-01-31 22:55:00|38178.3|38163.3|38183.8|38168.8|38189.8|38174.8|38178.3|38163.3|0
1706742000000|2024-01-31 23:00:00|38178.3|38163.3|38164.3|38149.3|38188.3|38173.3|38159.3|38144.3|0
1706742300000|2024-01-31 23:05:00|38163.3|38148.3|38152.8|38137.8|38163.8|38148.8|38149.3|38134.3|0
1706742600000|2024-01-31 23:10:00|38153.8|38138.8|38171.8|38156.8|38175.3|38160.3|38153.8|38138.8|0
1706742900000|2024-01-31 23:15:00|38172.3|38157.3|38178.8|38163.8|38184.3|38169.3|38171.8|38156.8|0
1706743200000|2024-01-31 23:20:00|38177.8|38162.8|38171.3|38156.3|38179.3|38164.3|38169.3|38154.3|0
1706743500000|2024-01-31 23:25:00|38170.8|38155.8|38184.8|38169.8|38185.3|38170.3|38170.8|38155.8|0
1706743800000|2024-01-31 23:30:00|38183.8|38168.8|38178.3|38163.3|38184.8|38169.8|38177.3|38162.3|0
1706744100000|2024-01-31 23:35:00|38178.8|38163.8|38186.3|38171.3|38190.8|38175.8|38178.8|38163.8|0
1706744400000|2024-01-31 23:40:00|38185.8|38170.8|38178.3|38163.3|38188.3|38173.3|38177.3|38162.3|0
1706744700000|2024-01-31 23:45:00|38177.8|38162.8|38187.8|38172.8|38189.3|38174.3|38177.8|38162.8|0
1706745000000|2024-01-31 23:50:00|38188.3|38173.3|38188.8|38173.8|38194.3|38179.3|38187.3|38172.3|0
1706745300000|2024-01-31 23:55:00|38188.3|38173.3|38186.8|38171.8|38191.3|38176.3|38184.3|38169.3|0
1706745600000|2024-02-01 00:00:00|38186.3|38171.3|38191.3|38176.3|38197.8|38182.8|38186.3|38171.3|0
1706745900000|2024-02-01 00:05:00|38190.8|38175.8|38194.3|38179.3|38194.8|38179.8|38188.8|38173.8|0
1706746200000|2024-02-01 00:10:00|38193.8|38178.8|38203.3|38188.3|38205.3|38190.3|38193.3|38178.3|0
1706746500000|2024-02-01 00:15:00|38203.8|38188.8|38204.8|38189.8|38204.8|38189.8|38198.8|38183.8|0
1706746800000|2024-02-01 00:20:00|38205.8|38190.8|38208.8|38193.8|38210.8|38195.8|38204.8|38189.8|0
1706747100000|2024-02-01 00:25:00|38208.3|38193.3|38216.3|38201.3|38217.3|38202.3|38207.8|38192.8|0
1706747400000|2024-02-01 00:30:00|38216.8|38201.8|38223.8|38208.8|38225.3|38210.3|38216.8|38201.8|0
1706747700000|2024-02-01 00:35:00|38223.3|38208.3|38219.8|38204.8|38223.8|38208.8|38218.8|38203.8|0
1706748000000|2024-02-01 00:40:00|38219.3|38204.3|38216.3|38201.3|38221.8|38206.8|38213.8|38198.8|0
1706748300000|2024-02-01 00:45:00|38216.8|38201.8|38208.8|38193.8|38220.3|38205.3|38208.8|38193.8|0
1706748600000|2024-02-01 00:50:00|38207.8|38192.8|38200.8|38185.8|38208.8|38193.8|38199.8|38184.8|0
1706748900000|2024-02-01 00:55:00|38201.3|38186.3|38197.3|38182.3|38201.8|38186.8|38196.8|38181.8|0
1706749200000|2024-02-01 01:00:00|38197.8|38182.8|38202.8|38187.8|38203.8|38188.8|38194.8|38179.8|0
1706749500000|2024-02-01 01:05:00|38203.8|38188.8|38187.3|38172.3|38203.8|38188.8|38185.8|38170.8|0
1706749800000|2024-02-01 01:10:00|38187.8|38172.8|38189.3|38174.3|38194.8|38179.8|38184.8|38169.8|0
1706750100000|2024-02-01 01:15:00|38189.8|38174.8|38189.3|38174.3|38196.3|38181.3|38185.3|38170.3|0
1706750400000|2024-02-01 01:20:00|38189.8|38174.8|38198.3|38183.3|38200.3|38185.3|38188.8|38173.8|0
1706750700000|2024-02-01 01:25:00|38198.8|38183.8|38197.3|38182.3|38205.8|38190.8|38193.3|38178.3|0
1706751000000|2024-02-01 01:30:00|38197.8|38182.8|38203.3|38188.3|38203.3|38188.3|38192.8|38177.8|0
1706751300000|2024-02-01 01:35:00|38203.8|38188.8|38217|38202|38217.5|38202.5|38203.3|38188.3|0
1706751600000|2024-02-01 01:40:00|38216.5|38201.5|38216|38201|38222|38207|38215|38200|0
1706751900000|2024-02-01 01:45:00|38215.5|38200.5|38214.5|38199.5|38219.5|38204.5|38213.5|38198.5|0
1706752200000|2024-02-01 01:50:00|38213|38198|38208|38193|38213|38198|38202.5|38187.5|0
1706752500000|2024-02-01 01:55:00|38208.5|38193.5|38215.5|38200.5|38218|38203|38208.5|38193.5|0
1706752800000|2024-02-01 02:00:00|38215|38200|38217|38202|38219.5|38204.5|38214|38199|0
1706753100000|2024-02-01 02:05:00|38217.5|38202.5|38227|38212|38227.5|38212.5|38217.5|38202.5|0
1706753400000|2024-02-01 02:10:00|38227.5|38212.5|38233.5|38218.5|38237.5|38222.5|38227.5|38212.5|0
1706753700000|2024-02-01 02:15:00|38234|38219|38228.5|38213.5|38238|38223|38226.5|38211.5|0
1706754000000|2024-02-01 02:20:00|38229|38214|38227.5|38212.5|38230.5|38215.5|38227|38212|0
1706754300000|2024-02-01 02:25:00|38228|38213|38236.5|38221.5|38237.5|38222.5|38227|38212|0
1706754600000|2024-02-01 02:30:00|38237|38222|38246.5|38231.5|38247.5|38232.5|38236.5|38221.5|0
1706754900000|2024-02-01 02:35:00|38246|38231|38240|38225|38246|38231|38237.5|38222.5|0
1706755200000|2024-02-01 02:40:00|38240.5|38225.5|38241.5|38226.5|38244.5|38229.5|38238|38223|0
1706755500000|2024-02-01 02:45:00|38241|38226|38237|38222|38241.5|38226.5|38236.5|38221.5|0
1706755800000|2024-02-01 02:50:00|38237.5|38222.5|38235.5|38220.5|38238.5|38223.5|38234.5|38219.5|0
1706756100000|2024-02-01 02:55:00|38235|38220|38233|38218|38237|38222|38231|38216|0
1706756400000|2024-02-01 03:00:00|38233.5|38218.5|38233|38218|38237.5|38222.5|38232|38217|0
1706756700000|2024-02-01 03:05:00|38232.5|38217.5|38229|38214|38233.5|38218.5|38228.5|38213.5|0
1706757000000|2024-02-01 03:10:00|38229.5|38214.5|38230|38215|38232.5|38217.5|38228.5|38213.5|0
1706757300000|2024-02-01 03:15:00|38229.5|38214.5|38225.5|38210.5|38230.5|38215.5|38222.5|38207.5|0
1706757600000|2024-02-01 03:20:00|38226|38211|38223|38208|38227.5|38212.5|38222.5|38207.5|0
1706757900000|2024-02-01 03:25:00|38222.5|38207.5|38225|38210|38225.5|38210.5|38218|38203|0
1706758200000|2024-02-01 03:30:00|38225.5|38210.5|38224.5|38209.5|38226.5|38211.5|38223|38208|0
1706758500000|2024-02-01 03:35:00|38224|38209|38218|38203|38226|38211|38216.5|38201.5|0
1706758800000|2024-02-01 03:40:00|38218.5|38203.5|38217.5|38202.5|38222.5|38207.5|38216.5|38201.5|0
1706759100000|2024-02-01 03:45:00|38217|38202|38226|38211|38227|38212|38217|38202|0
1706759400000|2024-02-01 03:50:00|38226.5|38211.5|38225.5|38210.5|38229|38214|38225|38210|0
1706759700000|2024-02-01 03:55:00|38225|38210|38227.5|38212.5|38228.5|38213.5|38224.5|38209.5|0
1706760000000|2024-02-01 04:00:00|38228|38213|38228|38213|38230.5|38215.5|38226.5|38211.5|0
1706760300000|2024-02-01 04:05:00|38228.5|38213.5|38234.5|38219.5|38234.5|38219.5|38228|38213|0
1706760600000|2024-02-01 04:10:00|38235|38220|38236.5|38221.5|38237|38222|38234.5|38219.5|0
1706760900000|2024-02-01 04:15:00|38236|38221|38237|38222|38238.5|38223.5|38234.5|38219.5|0
1706761200000|2024-02-01 04:20:00|38236.5|38221.5|38233.5|38218.5|38237|38222|38233|38218|0
1706761500000|2024-02-01 04:25:00|38234|38219|38229.5|38214.5|38235|38220|38229.5|38214.5|0
1706761800000|2024-02-01 04:30:00|38228.5|38213.5|38225.5|38210.5|38229.5|38214.5|38222|38207|0
1706762100000|2024-02-01 04:35:00|38226|38211|38228.5|38213.5|38228.5|38213.5|38223.5|38208.5|0
1706762400000|2024-02-01 04:40:00|38228|38213|38227|38212|38229.5|38214.5|38226.5|38211.5|0
1706762700000|2024-02-01 04:45:00|38226.5|38211.5|38226|38211|38228.5|38213.5|38223.5|38208.5|0
1706763000000|2024-02-01 04:50:00|38225.5|38210.5|38230.5|38215.5|38230.5|38215.5|38225.5|38210.5|0
1706763300000|2024-02-01 04:55:00|38230|38215|38231.5|38216.5|38233|38218|38228|38213|0
1706763600000|2024-02-01 05:00:00|38231|38216|38222.5|38207.5|38231|38216|38220.5|38205.5|0
1706763900000|2024-02-01 05:05:00|38223|38208|38219.5|38204.5|38226|38211|38219|38204|0
1706764200000|2024-02-01 05:10:00|38219|38204|38223.5|38208.5|38223.5|38208.5|38214.5|38199.5|0
1706764500000|2024-02-01 05:15:00|38222.5|38207.5|38227|38212|38229.5|38214.5|38221.5|38206.5|0
1706764800000|2024-02-01 05:20:00|38227.5|38212.5|38225.5|38210.5|38227.5|38212.5|38221|38206|0
1706765100000|2024-02-01 05:25:00|38225|38210|38218|38203|38225|38210|38217|38202|0
1706765400000|2024-02-01 05:30:00|38217.5|38202.5|38220.5|38205.5|38224.5|38209.5|38216|38201|0
1706765700000|2024-02-01 05:35:00|38221|38206|38216|38201|38221|38206|38214.5|38199.5|0
1706766000000|2024-02-01 05:40:00|38215.5|38200.5|38216|38201|38220|38205|38213.5|38198.5|0
1706766300000|2024-02-01 05:45:00|38215.5|38200.5|38218.5|38203.5|38220.5|38205.5|38211.5|38196.5|0
1706766600000|2024-02-01 05:50:00|38218|38203|38216|38201|38219.5|38204.5|38215.5|38200.5|0
1706766900000|2024-02-01 05:55:00|38215.5|38200.5|38209|38194|38216.5|38201.5|38209|38194|0
1706767200000|2024-02-01 06:00:00|38210|38195|38213|38198|38215|38200|38209.5|38194.5|0
1706767500000|2024-02-01 06:05:00|38212.5|38197.5|38213.5|38198.5|38215.5|38200.5|38210.5|38195.5|0
1706767800000|2024-02-01 06:10:00|38214|38199|38214.5|38199.5|38216.5|38201.5|38211|38196|0
1706768100000|2024-02-01 06:15:00|38215|38200|38208|38193|38216|38201|38207.5|38192.5|0
1706768400000|2024-02-01 06:20:00|38208.5|38193.5|38200.5|38185.5|38208.5|38193.5|38199.5|38184.5|0
1706768700000|2024-02-01 06:25:00|38200|38185|38200|38185|38202|38187|38198.5|38183.5|0
1706769000000|2024-02-01 06:30:00|38199.5|38184.5|38196|38181|38200.5|38185.5|38194.5|38179.5|0
1706769300000|2024-02-01 06:35:00|38196.5|38181.5|38195.5|38180.5|38201|38186|38194|38179|0
1706769600000|2024-02-01 06:40:00|38196|38181|38210|38195|38211|38196|38193.5|38178.5|0
1706769900000|2024-02-01 06:45:00|38209.5|38194.5|38200|38185|38210|38195|38196.5|38181.5|0
1706770200000|2024-02-01 06:50:00|38199.5|38184.5|38191.5|38176.5|38201|38186|38190.5|38175.5|0
1706770500000|2024-02-01 06:55:00|38192|38177|38181.5|38166.5|38192|38177|38178.5|38163.5|0
1706770800000|2024-02-01 07:00:00|38182|38167|38182.5|38167.5|38189|38174|38178.5|38163.5|0
1706771100000|2024-02-01 07:05:00|38183|38168|38178.5|38163.5|38185|38170|38173|38158|0
1706771400000|2024-02-01 07:10:00|38178|38163|38178|38163|38182.5|38167.5|38175.5|38160.5|0
1706771700000|2024-02-01 07:15:00|38177.5|38162.5|38189.5|38174.5|38189.5|38174.5|38177.5|38162.5|0
1706772000000|2024-02-01 07:20:00|38189|38174|38176|38161|38189|38174|38173|38158|0
1706772300000|2024-02-01 07:25:00|38176.5|38161.5|38174.5|38159.5|38177.5|38162.5|38171.5|38156.5|0
1706772600000|2024-02-01 07:30:00|38175|38160|38185|38170|38185|38170|38171|38156|0
1706772900000|2024-02-01 07:35:00|38184.5|38169.5|38184.5|38169.5|38185|38170|38178.5|38163.5|0
1706773200000|2024-02-01 07:40:00|38185|38170|38191|38176|38194|38179|38181|38166|0
1706773500000|2024-02-01 07:45:00|38190.5|38175.5|38186.5|38171.5|38191|38176|38180.5|38165.5|0
1706773800000|2024-02-01 07:50:00|38186|38171|38194|38179|38194|38179|38183.5|38168.5|0
1706774100000|2024-02-01 07:55:00|38193.5|38178.5|38214.5|38199.5|38214.5|38199.5|38193.5|38178.5|0
1706774400000|2024-02-01 08:00:00|38209|38194|38201.5|38186.5|38209|38194|38191|38176|0
1706774700000|2024-02-01 08:05:00|38201|38186|38194|38179|38201|38186|38184|38169|0
1706775000000|2024-02-01 08:10:00|38194.5|38179.5|38204|38189|38204.5|38189.5|38186|38171|0
1706775300000|2024-02-01 08:15:00|38204.5|38189.5|38197|38182|38204.5|38189.5|38188|38173|0
1706775600000|2024-02-01 08:20:00|38196.5|38181.5|38208|38193|38210.5|38195.5|38195.5|38180.5|0
1706775900000|2024-02-01 08:25:00|38208.5|38193.5|38213.5|38198.5|38215|38200|38205.5|38190.5|0
1706776200000|2024-02-01 08:30:00|38213|38198|38217|38202|38225|38210|38208|38193|0
1706776500000|2024-02-01 08:35:00|38217.5|38202.5|38223.5|38208.5|38225.5|38210.5|38210|38195|0
1706776800000|2024-02-01 08:40:00|38224|38209|38219|38204|38224|38209|38208|38193|0
1706777100000|2024-02-01 08:45:00|38219.5|38204.5|38208|38193|38220.5|38205.5|38206|38191|0
1706777400000|2024-02-01 08:50:00|38208.5|38193.5|38206.5|38191.5|38211.5|38196.5|38205|38190|0
1706777700000|2024-02-01 08:55:00|38206|38191|38213.5|38198.5|38216.5|38201.5|38201|38186|0
1706778000000|2024-02-01 09:00:00|38209.5|38194.5|38203.5|38188.5|38215.5|38200.5|38202.5|38187.5|0
1706778300000|2024-02-01 09:05:00|38203|38188|38201.5|38186.5|38209.5|38194.5|38198|38183|0
1706778600000|2024-02-01 09:10:00|38201|38186|38208.5|38193.5|38213.5|38198.5|38200.5|38185.5|0
1706778900000|2024-02-01 09:15:00|38209.5|38194.5|38212.5|38197.5|38223|38208|38207|38192|0
1706779200000|2024-02-01 09:20:00|38212|38197|38212|38197|38216|38201|38209.5|38194.5|0
1706779500000|2024-02-01 09:25:00|38212.5|38197.5|38215|38200|38217.5|38202.5|38211|38196|0
1706779800000|2024-02-01 09:30:00|38216|38201|38216|38201|38224.5|38209.5|38215|38200|0
1706780100000|2024-02-01 09:35:00|38215.5|38200.5|38217.5|38202.5|38219|38204|38213.5|38198.5|0
1706780400000|2024-02-01 09:40:00|38218|38203|38211.5|38196.5|38221|38206|38209.5|38194.5|0
1706780700000|2024-02-01 09:45:00|38212|38197|38225|38210|38225.5|38210.5|38209.5|38194.5|0
1706781000000|2024-02-01 09:50:00|38225.5|38210.5|38224|38209|38226.5|38211.5|38221.5|38206.5|0
1706781300000|2024-02-01 09:55:00|38224.5|38209.5|38219.5|38204.5|38225.5|38210.5|38214|38199|0
1706781600000|2024-02-01 10:00:00|38219|38204|38214|38199|38220.5|38205.5|38212|38197|0
1706781900000|2024-02-01 10:05:00|38213.5|38198.5|38210|38195|38217|38202|38208.5|38193.5|0
1706782200000|2024-02-01 10:10:00|38210.5|38195.5|38215.5|38200.5|38215.5|38200.5|38208|38193|0
1706782500000|2024-02-01 10:15:00|38215|38200|38215.5|38200.5|38217|38202|38212.5|38197.5|0
1706782800000|2024-02-01 10:20:00|38215|38200|38229|38214|38230.5|38215.5|38215|38200|0
1706783100000|2024-02-01 10:25:00|38228.5|38213.5|38216|38201|38228.5|38213.5|38216|38201|0
1706783400000|2024-02-01 10:30:00|38216.5|38201.5|38223|38208|38224.5|38209.5|38213|38198|0
1706783700000|2024-02-01 10:35:00|38222.5|38207.5|38227|38212|38228|38213|38220.5|38205.5|0
1706784000000|2024-02-01 10:40:00|38225.5|38210.5|38227|38212|38230|38215|38223.5|38208.5|0
1706784300000|2024-02-01 10:45:00|38226.5|38211.5|38229.5|38214.5|38230.5|38215.5|38224|38209|0
1706784600000|2024-02-01 10:50:00|38229|38214|38230|38215|38231.5|38216.5|38225.5|38210.5|0
1706784900000|2024-02-01 10:55:00|38229.5|38214.5|38228|38213|38233.5|38218.5|38228|38213|0
1706785200000|2024-02-01 11:00:00|38226|38211|38189.5|38174.5|38226|38211|38184|38169|0
1706785500000|2024-02-01 11:05:00|38189|38174|38183|38168|38196|38181|38182|38167|0
1706785800000|2024-02-01 11:10:00|38183.5|38168.5|38179|38164|38186|38171|38175|38160|0
1706786100000|2024-02-01 11:15:00|38179.5|38164.5|38184|38169|38186|38171|38176.5|38161.5|0
1706786400000|2024-02-01 11:20:00|38184.5|38169.5|38183.5|38168.5|38187.5|38172.5|38183.5|38168.5|0
1706786700000|2024-02-01 11:25:00|38184.5|38169.5|38183.5|38168.5|38186|38171|38181|38166|0
1706787000000|2024-02-01 11:30:00|38184|38169|38178|38163|38189.5|38174.5|38176|38161|0
1706787300000|2024-02-01 11:35:00|38177.5|38162.5|38190.5|38175.5|38194.5|38179.5|38176|38161|0
1706787600000|2024-02-01 11:40:00|38190|38175|38199|38184|38199|38184|38189.5|38174.5|0
1706787900000|2024-02-01 11:45:00|38199.5|38184.5|38196|38181|38199.5|38184.5|38192.5|38177.5|0
1706788200000|2024-02-01 11:50:00|38196.5|38181.5|38202.5|38187.5|38202.5|38187.5|38190.5|38175.5|0
1706788500000|2024-02-01 11:55:00|38201.5|38186.5|38212.5|38197.5|38213|38198|38201.5|38186.5|0
1706788800000|2024-02-01 12:00:00|38211.5|38196.5|38208|38193|38215|38200|38204|38189|0
1706789100000|2024-02-01 12:05:00|38208.5|38193.5|38225|38210|38231|38216|38208.5|38193.5|0
1706789400000|2024-02-01 12:10:00|38224.5|38209.5|38222|38207|38226|38211|38217|38202|0
1706789700000|2024-02-01 12:15:00|38222.5|38207.5|38232|38217|38234.5|38219.5|38221.5|38206.5|0
1706790000000|2024-02-01 12:20:00|38232.5|38217.5|38231|38216|38232.5|38217.5|38228.5|38213.5|0
1706790300000|2024-02-01 12:25:00|38231.5|38216.5|38232|38217|38234.5|38219.5|38224.5|38209.5|0
1706790600000|2024-02-01 12:30:00|38233|38218|38236|38221|38239|38224|38232.5|38217.5|0
1706790900000|2024-02-01 12:35:00|38235.5|38220.5|38233|38218|38236|38221|38231.5|38216.5|0
1706791200000|2024-02-01 12:40:00|38232.5|38217.5|38249|38234|38249.5|38234.5|38229|38214|0
1706791500000|2024-02-01 12:45:00|38248.5|38233.5|38244|38229|38254.5|38239.5|38242|38227|0
1706791800000|2024-02-01 12:50:00|38244.5|38229.5|38245.5|38230.5|38248.5|38233.5|38237.5|38222.5|0
1706792100000|2024-02-01 12:55:00|38246|38231|38247|38232|38251|38236|38239.5|38224.5|0
1706792400000|2024-02-01 13:00:00|38242|38227|38239|38224|38245|38230|38235.5|38220.5|0
1706792700000|2024-02-01 13:05:00|38239.5|38224.5|38225|38210|38241|38226|38221|38206|0
1706793000000|2024-02-01 13:10:00|38224|38209|38205|38190|38229|38214|38200|38185|0
1706793300000|2024-02-01 13:15:00|38203|38188|38175|38160|38203|38188|38170|38155|0
1706793600000|2024-02-01 13:20:00|38176|38161|38162.5|38147.5|38185.5|38170.5|38157|38142|0
1706793900000|2024-02-01 13:25:00|38163.5|38148.5|38173|38158|38184|38169|38162.5|38147.5|0
1706794200000|2024-02-01 13:30:00|38181|38166|38154|38139|38192.5|38177.5|38136|38121|0
1706794500000|2024-02-01 13:35:00|38152.5|38137.5|38190.5|38175.5|38192|38177|38152.5|38137.5|0
1706794800000|2024-02-01 13:40:00|38191.5|38176.5|38170|38155|38197|38182|38156.5|38141.5|0
1706795100000|2024-02-01 13:45:00|38169.5|38154.5|38185.5|38170.5|38197.5|38182.5|38169.5|38154.5|0
1706795400000|2024-02-01 13:50:00|38186.5|38171.5|38189|38174|38196.5|38181.5|38175.5|38160.5|0
1706795700000|2024-02-01 13:55:00|38188.5|38173.5|38183|38168|38197|38182|38183|38168|0
1706796000000|2024-02-01 14:00:00|38182.5|38167.5|38166.5|38151.5|38206|38191|38166.5|38151.5|0
1706796300000|2024-02-01 14:05:00|38169|38154|38165.5|38150.5|38172|38157|38154|38139|0
1706796600000|2024-02-01 14:10:00|38167|38152|38175|38160|38181.5|38166.5|38156.5|38141.5|0
1706796900000|2024-02-01 14:15:00|38174.5|38159.5|38163|38148|38176|38161|38161|38146|0
1706797200000|2024-02-01 14:20:00|38164.5|38149.5|38138.5|38123.5|38167.5|38152.5|38138.5|38123.5|0
1706797500000|2024-02-01 14:25:00|38138|38123|38155|38140|38161.5|38146.5|38136.5|38121.5|0
1706797800000|2024-02-01 14:30:00|38150|38135|38224.5|38209.5|38257.5|38242.5|38150|38135|0
1706798100000|2024-02-01 14:35:00|38229.5|38214.5|38227.7|38212.7|38229.5|38214.5|38195.5|38180.5|0
1706798400000|2024-02-01 14:40:00|38228.7|38213.7|38255.2|38240.2|38259.2|38244.2|38219.2|38204.2|0
1706798700000|2024-02-01 14:45:00|38251.2|38236.2|38221.7|38206.7|38265.2|38250.2|38218.2|38203.2|0
1706799000000|2024-02-01 14:50:00|38222.6|38207.6|38215.1|38200.1|38246.1|38231.1|38215.1|38200.1|0
1706799300000|2024-02-01 14:55:00|38213.1|38198.1|38198.6|38183.6|38221.1|38206.1|38184.1|38169.1|0
1706799600000|2024-02-01 15:00:00|38144.6|38129.6|38207.6|38192.6|38207.6|38192.6|38143.1|38128.1|0
1706799900000|2024-02-01 15:05:00|38210.1|38195.1|38254.1|38239.1|38257.6|38242.6|38199.6|38184.6|0
1706800200000|2024-02-01 15:10:00|38253.6|38238.6|38263.1|38248.1|38264.1|38249.1|38240.1|38225.1|0
1706800500000|2024-02-01 15:15:00|38265.1|38250.1|38266.6|38251.6|38296.1|38281.1|38263.6|38248.6|0
1706800800000|2024-02-01 15:20:00|38267.1|38252.1|38225.1|38210.1|38268.1|38253.1|38206.1|38191.1|0
1706801100000|2024-02-01 15:25:00|38228.1|38213.1|38302|38287|38306.5|38291.5|38224.1|38209.1|0
1706801400000|2024-02-01 15:30:00|38301.5|38286.5|38286.5|38271.5|38301.5|38286.5|38276.5|38261.5|0
1706801700000|2024-02-01 15:35:00|38287.5|38272.5|38296.5|38281.5|38301.5|38286.5|38279.5|38264.5|0
1706802000000|2024-02-01 15:40:00|38298|38283|38272|38257|38301.5|38286.5|38268|38253|0
1706802300000|2024-02-01 15:45:00|38271.5|38256.5|38236.5|38221.5|38280.5|38265.5|38236.5|38221.5|0
1706802600000|2024-02-01 15:50:00|38234.5|38219.5|38171|38156|38238.5|38223.5|38171|38156|0
1706802900000|2024-02-01 15:55:00|38172.5|38157.5|38145.2|38130.2|38180.2|38165.2|38145.2|38130.2|0
1706803200000|2024-02-01 16:00:00|38144.7|38129.7|38158.2|38143.2|38160.2|38145.2|38131.7|38116.7|0
1706803500000|2024-02-01 16:05:00|38158.7|38143.7|38151.7|38136.7|38176.7|38161.7|38137.2|38122.2|0
1706803800000|2024-02-01 16:10:00|38150.2|38135.2|38131.2|38116.2|38161.2|38146.2|38112.2|38097.2|0
1706804100000|2024-02-01 16:15:00|38136.2|38121.2|38161.2|38146.2|38170.2|38155.2|38134.2|38119.2|0
1706804400000|2024-02-01 16:20:00|38161.7|38146.7|38193.7|38178.7|38197.2|38182.2|38151.2|38136.2|0
1706804700000|2024-02-01 16:25:00|38192.7|38177.7|38197.2|38182.2|38203.7|38188.7|38175.7|38160.7|0
1706805000000|2024-02-01 16:30:00|38196.7|38181.7|38246.7|38231.7|38256.2|38241.2|38196.2|38181.2|0
1706805300000|2024-02-01 16:35:00|38245.2|38230.2|38250.2|38235.2|38254.2|38239.2|38230.2|38215.2|0
1706805600000|2024-02-01 16:40:00|38250.4|38235.4|38253.9|38238.9|38258.9|38243.9|38237.4|38222.4|0
1706805900000|2024-02-01 16:45:00|38253.4|38238.4|38252.4|38237.4|38262.9|38247.9|38238.9|38223.9|0
1706806200000|2024-02-01 16:50:00|38253.4|38238.4|38271.4|38256.4|38276.9|38261.9|38253.4|38238.4|0
1706806500000|2024-02-01 16:55:00|38270.9|38255.9|38272.4|38257.4|38276.9|38261.9|38263.9|38248.9|0
1706806800000|2024-02-01 17:00:00|38275.9|38260.9|38337.9|38322.9|38349.9|38334.9|38273.4|38258.4|0
1706807100000|2024-02-01 17:05:00|38341.9|38326.9|38379.4|38364.4|38392.9|38377.9|38338.4|38323.4|0
1706807400000|2024-02-01 17:10:00|38380.4|38365.4|38361.4|38346.4|38400.9|38385.9|38357.4|38342.4|0
1706807700000|2024-02-01 17:15:00|38362.4|38347.4|38355.4|38340.4|38366.9|38351.9|38345.9|38330.9|0
1706808000000|2024-02-01 17:20:00|38355.9|38340.9|38363.4|38348.4|38363.9|38348.9|38345.4|38330.4|0
1706808300000|2024-02-01 17:25:00|38362.4|38347.4|38351.9|38336.9|38362.9|38347.9|38342.9|38327.9|0
1706808600000|2024-02-01 17:30:00|38348.9|38333.9|38356.9|38341.9|38360.9|38345.9|38345.4|38330.4|0
1706808900000|2024-02-01 17:35:00|38357.4|38342.4|38375.4|38360.4|38380.9|38365.9|38356.4|38341.4|0
1706809200000|2024-02-01 17:40:00|38375.9|38360.9|38392.4|38377.4|38397.4|38382.4|38368.9|38353.9|0
1706809500000|2024-02-01 17:45:00|38388.9|38373.9|38424.8|38409.8|38425.8|38410.8|38386.9|38371.9|0
1706809800000|2024-02-01 17:50:00|38425.8|38410.8|38479.8|38464.8|38482.3|38467.3|38425.3|38410.3|0
1706810100000|2024-02-01 17:55:00|38477.8|38462.8|38436.3|38421.3|38496.3|38481.3|38421.3|38406.3|0
1706810400000|2024-02-01 18:00:00|38437.9|38422.9|38376.9|38361.9|38442.4|38427.4|38376.9|38361.9|0
1706810700000|2024-02-01 18:05:00|38378.9|38363.9|38372.4|38357.4|38385.9|38370.9|38357.9|38342.9|0
1706811000000|2024-02-01 18:10:00|38371.4|38356.4|38414.4|38399.4|38418.4|38403.4|38367.9|38352.9|0
1706811300000|2024-02-01 18:15:00|38414.9|38399.9|38414.9|38399.9|38425.9|38410.9|38396.9|38381.9|0
1706811600000|2024-02-01 18:20:00|38416.4|38401.4|38400.4|38385.4|38418.4|38403.4|38382.9|38367.9|0
1706811900000|2024-02-01 18:25:00|38400.9|38385.9|38399.9|38384.9|38410.9|38395.9|38391.4|38376.4|0
1706812200000|2024-02-01 18:30:00|38398.9|38383.9|38415.4|38400.4|38434.9|38419.9|38393.9|38378.9|0
1706812500000|2024-02-01 18:35:00|38414.4|38399.4|38362.4|38347.4|38423.9|38408.9|38349.9|38334.9|0
1706812800000|2024-02-01 18:40:00|38363.4|38348.4|38372.4|38357.4|38378.9|38363.9|38357.9|38342.9|0
1706813100000|2024-02-01 18:45:00|38373.4|38358.4|38403.4|38388.4|38412.9|38397.9|38373.4|38358.4|0
1706813400000|2024-02-01 18:50:00|38404.9|38389.9|38405.4|38390.4|38420.9|38405.9|38401.4|38386.4|0
1706813700000|2024-02-01 18:55:00|38403.4|38388.4|38409.9|38394.9|38425.4|38410.4|38402.4|38387.4|0
1706814000000|2024-02-01 19:00:00|38413.9|38398.9|38433.4|38418.4|38433.4|38418.4|38410.4|38395.4|0
1706814300000|2024-02-01 19:05:00|38430.4|38415.4|38452.9|38437.9|38455.4|38440.4|38429.4|38414.4|0
1706814600000|2024-02-01 19:10:00|38453.4|38438.4|38404.4|38389.4|38458.4|38443.4|38404.4|38389.4|0
1706814900000|2024-02-01 19:15:00|38400.9|38385.9|38423.9|38408.9|38425.9|38410.9|38397.9|38382.9|0
1706815200000|2024-02-01 19:20:00|38425.9|38410.9|38411.9|38396.9|38428.9|38413.9|38407.9|38392.9|0
1706815500000|2024-02-01 19:25:00|38410.4|38395.4|38404.9|38389.9|38417.9|38402.9|38399.4|38384.4|0
1706815800000|2024-02-01 19:30:00|38407.9|38392.9|38380.4|38365.4|38412.9|38397.9|38380.4|38365.4|0
1706816100000|2024-02-01 19:35:00|38382.4|38367.4|38421.9|38406.9|38425.9|38410.9|38381.4|38366.4|0
1706816400000|2024-02-01 19:40:00|38421.4|38406.4|38435.9|38420.9|38441.4|38426.4|38421.4|38406.4|0
1706816700000|2024-02-01 19:45:00|38436.4|38421.4|38466.9|38451.9|38483.4|38468.4|38435.9|38420.9|0
1706817000000|2024-02-01 19:50:00|38467.4|38452.4|38449.9|38434.9|38472.4|38457.4|38447.9|38432.9|0
1706817300000|2024-02-01 19:55:00|38451.4|38436.4|38475.4|38460.4|38475.4|38460.4|38449.9|38434.9|0
1706817600000|2024-02-01 20:00:00|38479.4|38464.4|38501.4|38486.4|38502.4|38487.4|38468.4|38453.4|0
1706817900000|2024-02-01 20:05:00|38502.9|38487.9|38478.9|38463.9|38504.4|38489.4|38473.4|38458.4|0
1706818200000|2024-02-01 20:10:00|38479.4|38464.4|38476.4|38461.4|38479.4|38464.4|38454.4|38439.4|0
1706818500000|2024-02-01 20:15:00|38477.4|38462.4|38487.9|38472.9|38496.4|38481.4|38471.9|38456.9|0
1706818800000|2024-02-01 20:20:00|38487.4|38472.4|38481.4|38466.4|38488.9|38473.9|38475.9|38460.9|0
1706819100000|2024-02-01 20:25:00|38480.9|38465.9|38495.9|38480.9|38498.4|38483.4|38480.4|38465.4|0
1706819400000|2024-02-01 20:30:00|38494.9|38479.9|38497.4|38482.4|38509.9|38494.9|38489.9|38474.9|0
1706819700000|2024-02-01 20:35:00|38497.9|38482.9|38503.9|38488.9|38506.4|38491.4|38487.9|38472.9|0
1706820000000|2024-02-01 20:40:00|38504.2|38489.2|38498.2|38483.2|38516.2|38501.2|38496.7|38481.7|0
1706820300000|2024-02-01 20:45:00|38497.7|38482.7|38469.7|38454.7|38506.7|38491.7|38469.7|38454.7|0
1706820600000|2024-02-01 20:50:00|38479.2|38464.2|38478.7|38463.7|38483.7|38468.7|38456.7|38441.7|0
1706820900000|2024-02-01 20:55:00|38481.7|38466.7|38518.7|38503.7|38524.7|38509.7|38480.7|38465.7|0
1706821200000|2024-02-01 21:00:00|38522.7|38507.7|38486.2|38471.2|38522.7|38507.7|38479.2|38464.2|0
1706821500000|2024-02-01 21:05:00|38484.7|38469.7|38478.2|38463.2|38508.2|38493.2|38467.2|38452.2|0
1706821800000|2024-02-01 21:10:00|38476.7|38461.7|38480.2|38465.2|38485.7|38470.7|38457.7|38442.7|0
1706822100000|2024-02-01 21:15:00|38477.2|38462.2|38482.7|38467.7|38494.2|38479.2|38473.2|38458.2|0
1706822400000|2024-02-01 21:20:00|38482.2|38467.2|38473.7|38458.7|38483.7|38468.7|38466.7|38451.7|0
1706822700000|2024-02-01 21:25:00|38474.2|38459.2|38479.7|38464.7|38481.7|38466.7|38467.7|38452.7|0
1706823000000|2024-02-01 21:30:00|38499.7|38484.7|38483.7|38468.7|38499.7|38484.7|38467.7|38452.7|0
1706823300000|2024-02-01 21:35:00|38484.7|38469.7|38497.2|38482.2|38498.7|38483.7|38482.7|38467.7|0
1706823600000|2024-02-01 21:40:00|38496.7|38481.7|38509.2|38494.2|38512.2|38497.2|38496.7|38481.7|0
1706823900000|2024-02-01 21:45:00|38509.7|38494.7|38540.2|38525.2|38540.2|38525.2|38496.7|38481.7|0
1706824200000|2024-02-01 21:50:00|38540.7|38525.7|38535.2|38520.2|38554.2|38539.2|38523.7|38508.7|0
1706824500000|2024-02-01 21:55:00|38534.7|38519.7|38517.6|38502.6|38535.7|38520.7|38513.2|38498.2|0
1706824800000|2024-02-01 22:00:00|38517.4|38502.4|38514.1|38499.1|38518|38503|38511.2|38496.2|0
1706825100000|2024-02-01 22:05:00|38513.8|38498.8|38504|38489|38515.3|38500.3|38504|38489|0
1706825400000|2024-02-01 22:10:00|38504.3|38489.3|38491.1|38476.1|38504.3|38489.3|38490.4|38475.4|0
1706825700000|2024-02-01 22:15:00|38491.4|38476.4|38491.1|38476.1|38492.4|38477.4|38489.1|38474.1|0
1706826000000|2024-02-01 22:20:00|38492.8|38477.8|38498.1|38483.1|38499.4|38484.4|38492|38477|0
1706826300000|2024-02-01 22:25:00|38498.2|38483.2|38494|38479|38499.6|38484.6|38493.7|38478.7|0
1706826600000|2024-02-01 22:30:00|38492.8|38477.8|38488.7|38473.7|38492.8|38477.8|38486|38471|0
1706826900000|2024-02-01 22:35:00|38486.7|38471.7|38454.3|38439.3|38488.7|38473.7|38449.3|38434.3|0
1706827200000|2024-02-01 22:40:00|38453.8|38438.8|38463.8|38448.8|38466.1|38451.1|38451.9|38436.9|0
1706827500000|2024-02-01 22:45:00|38466|38451|38472.5|38457.5|38472.5|38457.5|38462.3|38447.3|0
1706827800000|2024-02-01 22:50:00|38471.6|38456.6|38473.1|38458.1|38476|38461|38470|38455|0
1706828100000|2024-02-01 22:55:00|38473.4|38458.4|38476.8|38461.8|38478.4|38463.4|38471|38456|0
1706828400000|2024-02-01 23:00:00|38527.2|38512.2|38534.7|38519.7|38555.2|38540.2|38520.2|38505.2|0
1706828700000|2024-02-01 23:05:00|38535.2|38520.2|38532.2|38517.2|38537.7|38522.7|38516.2|38501.2|0
1706829000000|2024-02-01 23:10:00|38534.7|38519.7|38523.5|38508.5|38544.2|38529.2|38522|38507|0
1706829300000|2024-02-01 23:15:00|38524|38509|38534.5|38519.5|38535|38520|38522|38507|0
1706829600000|2024-02-01 23:20:00|38535|38520|38541|38526|38544.5|38529.5|38526|38511|0
1706829900000|2024-02-01 23:25:00|38540.5|38525.5|38532|38517|38540.5|38525.5|38530|38515|0
1706830200000|2024-02-01 23:30:00|38532.5|38517.5|38528.5|38513.5|38534|38519|38526|38511|0
1706830500000|2024-02-01 23:35:00|38529|38514|38531|38516|38531|38516|38524.5|38509.5|0
1706830800000|2024-02-01 23:40:00|38530.5|38515.5|38543|38528|38543|38528|38528.5|38513.5|0
1706831100000|2024-02-01 23:45:00|38542.5|38527.5|38536|38521|38543|38528|38532.5|38517.5|0
1706831400000|2024-02-01 23:50:00|38536.5|38521.5|38538|38523|38542.5|38527.5|38536|38521|0
1706831700000|2024-02-01 23:55:00|38537.5|38522.5|38536|38521|38537.5|38522.5|38529|38514|0
1706832000000|2024-02-02 00:00:00|38534|38519|38524.5|38509.5|38534|38519|38523.5|38508.5|0
1706832300000|2024-02-02 00:05:00|38524|38509|38523|38508|38528|38513|38518|38503|0
1706832600000|2024-02-02 00:10:00|38522|38507|38521.5|38506.5|38523.5|38508.5|38520|38505|0
1706832900000|2024-02-02 00:15:00|38522|38507|38519.5|38504.5|38522|38507|38512.5|38497.5|0
1706833200000|2024-02-02 00:20:00|38520|38505|38523.5|38508.5|38524|38509|38519.5|38504.5|0
1706833500000|2024-02-02 00:25:00|38523|38508|38522|38507|38525|38510|38520|38505|0
1706833800000|2024-02-02 00:30:00|38521.5|38506.5|38524|38509|38524|38509|38520.5|38505.5|0
1706834100000|2024-02-02 00:35:00|38523.5|38508.5|38531|38516|38532.5|38517.5|38523|38508|0
1706834400000|2024-02-02 00:40:00|38530.5|38515.5|38530.5|38515.5|38533|38518|38527.5|38512.5|0
1706834700000|2024-02-02 00:45:00|38529|38514|38530|38515|38531|38516|38528|38513|0
1706835000000|2024-02-02 00:50:00|38530.5|38515.5|38536|38521|38537|38522|38528|38513|0
1706835300000|2024-02-02 00:55:00|38536.5|38521.5|38536.5|38521.5|38537.5|38522.5|38534|38519|0
1706835600000|2024-02-02 01:00:00|38536|38521|38531.5|38516.5|38538|38523|38531|38516|0
1706835900000|2024-02-02 01:05:00|38532|38517|38540|38525|38541.5|38526.5|38531.5|38516.5|0
1706836200000|2024-02-02 01:10:00|38540.5|38525.5|38533|38518|38541.5|38526.5|38531.5|38516.5|0
1706836500000|2024-02-02 01:15:00|38533.5|38518.5|38538|38523|38538|38523|38532|38517|0
1706836800000|2024-02-02 01:20:00|38537.5|38522.5|38539|38524|38539.5|38524.5|38535|38520|0
1706837100000|2024-02-02 01:25:00|38539.5|38524.5|38541|38526|38541.5|38526.5|38537|38522|0
1706837400000|2024-02-02 01:30:00|38540.5|38525.5|38549.5|38534.5|38551|38536|38538.5|38523.5|0
1706837700000|2024-02-02 01:35:00|38551.5|38536.5|38545|38530|38552|38537|38542|38527|0
1706838000000|2024-02-02 01:40:00|38544.5|38529.5|38540|38525|38544.5|38529.5|38538.5|38523.5|0
1706838300000|2024-02-02 01:45:00|38540.5|38525.5|38541|38526|38542|38527|38537|38522|0
1706838600000|2024-02-02 01:50:00|38541.5|38526.5|38546|38531|38549.5|38534.5|38541|38526|0
1706838900000|2024-02-02 01:55:00|38546.5|38531.5|38554.5|38539.5|38554.5|38539.5|38546|38531|0
1706839200000|2024-02-02 02:00:00|38554|38539|38552|38537|38554|38539|38550|38535|0
1706839500000|2024-02-02 02:05:00|38551.5|38536.5|38552.5|38537.5|38556.5|38541.5|38551|38536|0
1706839800000|2024-02-02 02:10:00|38552|38537|38544.5|38529.5|38552.5|38537.5|38544.5|38529.5|0
1706840100000|2024-02-02 02:15:00|38545|38530|38538|38523|38547|38532|38538|38523|0
1706840400000|2024-02-02 02:20:00|38539.5|38524.5|38541|38526|38541.5|38526.5|38536.5|38521.5|0
1706840700000|2024-02-02 02:25:00|38540.5|38525.5|38541|38526|38542|38527|38538|38523|0
1706841000000|2024-02-02 02:30:00|38540.5|38525.5|38546|38531|38547|38532|38540|38525|0
1706841300000|2024-02-02 02:35:00|38546.5|38531.5|38544.5|38529.5|38547|38532|38543.5|38528.5|0
1706841600000|2024-02-02 02:40:00|38544|38529|38553|38538|38553.5|38538.5|38543|38528|0
1706841900000|2024-02-02 02:45:00|38553.5|38538.5|38553|38538|38554|38539|38549.5|38534.5|0
1706842200000|2024-02-02 02:50:00|38553.5|38538.5|38551.5|38536.5|38555.5|38540.5|38550|38535|0
1706842500000|2024-02-02 02:55:00|38551|38536|38555|38540|38555|38540|38551|38536|0
1706842800000|2024-02-02 03:00:00|38557|38542|38553|38538|38557|38542|38551.5|38536.5|0
1706843100000|2024-02-02 03:05:00|38553.5|38538.5|38551|38536|38554.5|38539.5|38551|38536|0
1706843400000|2024-02-02 03:10:00|38551.5|38536.5|38549|38534|38555|38540|38546.5|38531.5|0
1706843700000|2024-02-02 03:15:00|38548.5|38533.5|38545|38530|38548.5|38533.5|38540.5|38525.5|0
1706844000000|2024-02-02 03:20:00|38545.5|38530.5|38542|38527|38546|38531|38540|38525|0
1706844300000|2024-02-02 03:25:00|38542.5|38527.5|38540|38525|38542.5|38527.5|38537.5|38522.5|0
1706844600000|2024-02-02 03:30:00|38540.5|38525.5|38534.5|38519.5|38543|38528|38533.5|38518.5|0
1706844900000|2024-02-02 03:35:00|38535|38520|38536.5|38521.5|38538|38523|38534.5|38519.5|0
1706845200000|2024-02-02 03:40:00|38536|38521|38538.5|38523.5|38539.5|38524.5|38535.5|38520.5|0
1706845500000|2024-02-02 03:45:00|38538|38523|38545|38530|38545.5|38530.5|38538|38523|0
1706845800000|2024-02-02 03:50:00|38545.5|38530.5|38546|38531|38547|38532|38543|38528|0
1706846100000|2024-02-02 03:55:00|38546.5|38531.5|38543.5|38528.5|38547|38532|38542.5|38527.5|0
1706846400000|2024-02-02 04:00:00|38543|38528|38542.5|38527.5|38544.5|38529.5|38541.5|38526.5|0
1706846700000|2024-02-02 04:05:00|38542|38527|38539|38524|38542.5|38527.5|38539|38524|0
1706847000000|2024-02-02 04:10:00|38539.5|38524.5|38537|38522|38539.5|38524.5|38535.5|38520.5|0
1706847300000|2024-02-02 04:15:00|38537.5|38522.5|38541.5|38526.5|38542|38527|38537|38522|0
1706847600000|2024-02-02 04:20:00|38542|38527|38539|38524|38543.5|38528.5|38538.5|38523.5|0
1706847900000|2024-02-02 04:25:00|38539.5|38524.5|38541|38526|38542|38527|38538.5|38523.5|0
1706848200000|2024-02-02 04:30:00|38540.5|38525.5|38542|38527|38542|38527|38539|38524|0
1706848500000|2024-02-02 04:35:00|38541.5|38526.5|38543.5|38528.5|38544|38529|38541.5|38526.5|0
1706848800000|2024-02-02 04:40:00|38544|38529|38537.5|38522.5|38545|38530|38537|38522|0
1706849100000|2024-02-02 04:45:00|38539|38524|38535|38520|38544|38529|38534.5|38519.5|0
1706849400000|2024-02-02 04:50:00|38535.5|38520.5|38531|38516|38535.5|38520.5|38527|38512|0
1706849700000|2024-02-02 04:55:00|38530.5|38515.5|38531|38516|38531.5|38516.5|38527|38512|0
1706850000000|2024-02-02 05:00:00|38530.5|38515.5|38529.5|38514.5|38530.5|38515.5|38526.5|38511.5|0
1706850300000|2024-02-02 05:05:00|38529|38514|38533.5|38518.5|38534|38519|38527|38512|0
1706850600000|2024-02-02 05:10:00|38533|38518|38539|38524|38541.5|38526.5|38532.5|38517.5|0
1706850900000|2024-02-02 05:15:00|38539.5|38524.5|38536|38521|38540.5|38525.5|38535|38520|0
1706851200000|2024-02-02 05:20:00|38535.5|38520.5|38534.5|38519.5|38536.5|38521.5|38533|38518|0
1706851500000|2024-02-02 05:25:00|38535|38520|38543.5|38528.5|38544|38529|38533.5|38518.5|0
1706851800000|2024-02-02 05:30:00|38543|38528|38535|38520|38544|38529|38530|38515|0
1706852100000|2024-02-02 05:35:00|38534.5|38519.5|38534|38519|38536.5|38521.5|38530.5|38515.5|0
1706852400000|2024-02-02 05:40:00|38534.5|38519.5|38534.5|38519.5|38535|38520|38532|38517|0
1706852700000|2024-02-02 05:45:00|38535|38520|38539|38524|38539|38524|38534|38519|0
1706853000000|2024-02-02 05:50:00|38538|38523|38534|38519|38538.5|38523.5|38532.5|38517.5|0
1706853300000|2024-02-02 05:55:00|38534.5|38519.5|38532|38517|38535.5|38520.5|38530|38515|0
1706853600000|2024-02-02 06:00:00|38532.5|38517.5|38529.5|38514.5|38532.5|38517.5|38524|38509|0
1706853900000|2024-02-02 06:05:00|38530.5|38515.5|38535|38520|38536.5|38521.5|38530|38515|0
1706854200000|2024-02-02 06:10:00|38535.5|38520.5|38540|38525|38542|38527|38534.5|38519.5|0
1706854500000|2024-02-02 06:15:00|38539.5|38524.5|38536|38521|38539.5|38524.5|38532|38517|0
1706854800000|2024-02-02 06:20:00|38535.5|38520.5|38535|38520|38537.5|38522.5|38531.5|38516.5|0
1706855100000|2024-02-02 06:25:00|38535.5|38520.5|38545.5|38530.5|38546.5|38531.5|38535|38520|0
1706855400000|2024-02-02 06:30:00|38546|38531|38551.5|38536.5|38552.5|38537.5|38542.5|38527.5|0
1706855700000|2024-02-02 06:35:00|38551|38536|38544|38529|38551.5|38536.5|38542|38527|0
1706856000000|2024-02-02 06:40:00|38543.5|38528.5|38542|38527|38546|38531|38542|38527|0
1706856300000|2024-02-02 06:45:00|38543|38528|38542|38527|38549.5|38534.5|38542|38527|0
1706856600000|2024-02-02 06:50:00|38542.5|38527.5|38543.5|38528.5|38545|38530|38541.5|38526.5|0
1706856900000|2024-02-02 06:55:00|38543|38528|38539.5|38524.5|38543|38528|38535|38520|0
1706857200000|2024-02-02 07:00:00|38540|38525|38534|38519|38540|38525|38530|38515|0
1706857500000|2024-02-02 07:05:00|38533|38518|38531|38516|38536.5|38521.5|38530.5|38515.5|0
1706857800000|2024-02-02 07:10:00|38531.5|38516.5|38538|38523|38540.5|38525.5|38531.5|38516.5|0
1706858100000|2024-02-02 07:15:00|38537.5|38522.5|38531.5|38516.5|38538|38523|38531|38516|0
1706858400000|2024-02-02 07:20:00|38531|38516|38536|38521|38540|38525|38531|38516|0
1706858700000|2024-02-02 07:25:00|38535.5|38520.5|38532|38517|38536|38521|38530.5|38515.5|0
1706859000000|2024-02-02 07:30:00|38530|38515|38535|38520|38535.5|38520.5|38527|38512|0
1706859300000|2024-02-02 07:35:00|38534.5|38519.5|38528|38513|38535.5|38520.5|38526|38511|0
1706859600000|2024-02-02 07:40:00|38527.5|38512.5|38527|38512|38529.5|38514.5|38525.5|38510.5|0
1706859900000|2024-02-02 07:45:00|38526|38511|38523|38508|38530|38515|38520.5|38505.5|0
1706860200000|2024-02-02 07:50:00|38523.5|38508.5|38526.5|38511.5|38526.5|38511.5|38518.5|38503.5|0
1706860500000|2024-02-02 07:55:00|38527|38512|38515.5|38500.5|38527.5|38512.5|38515.5|38500.5|0
1706860800000|2024-02-02 08:00:00|38518|38503|38509.5|38494.5|38524.5|38509.5|38507.5|38492.5|0
1706861100000|2024-02-02 08:05:00|38510|38495|38516.5|38501.5|38520|38505|38510|38495|0
1706861400000|2024-02-02 08:10:00|38515|38500|38514.5|38499.5|38520.5|38505.5|38512|38497|0
1706861700000|2024-02-02 08:15:00|38515|38500|38508.5|38493.5|38515.5|38500.5|38502.5|38487.5|0
1706862000000|2024-02-02 08:20:00|38509|38494|38514.5|38499.5|38518.5|38503.5|38506|38491|0
1706862300000|2024-02-02 08:25:00|38514|38499|38520|38505|38524|38509|38514|38499|0
1706862600000|2024-02-02 08:30:00|38520.5|38505.5|38520.5|38505.5|38522.5|38507.5|38508.5|38493.5|0
1706862900000|2024-02-02 08:35:00|38519.5|38504.5|38521|38506|38522|38507|38512.5|38497.5|0
1706863200000|2024-02-02 08:40:00|38521.5|38506.5|38526.5|38511.5|38526.5|38511.5|38515.5|38500.5|0
1706863500000|2024-02-02 08:45:00|38526|38511|38535|38520|38537.5|38522.5|38524.5|38509.5|0
1706863800000|2024-02-02 08:50:00|38534.5|38519.5|38537.5|38522.5|38544.5|38529.5|38533.5|38518.5|0
1706864100000|2024-02-02 08:55:00|38538|38523|38532|38517|38539.5|38524.5|38531.5|38516.5|0
1706864400000|2024-02-02 09:00:00|38533|38518|38534|38519|38538.5|38523.5|38532|38517|0
1706864700000|2024-02-02 09:05:00|38533.5|38518.5|38532.5|38517.5|38536|38521|38529|38514|0
1706865000000|2024-02-02 09:10:00|38533|38518|38526|38511|38534.5|38519.5|38526|38511|0
1706865300000|2024-02-02 09:15:00|38525.5|38510.5|38526.5|38511.5|38530|38515|38523|38508|0
1706865600000|2024-02-02 09:20:00|38527.5|38512.5|38531.5|38516.5|38533.5|38518.5|38522.5|38507.5|0
1706865900000|2024-02-02 09:25:00|38531|38516|38524|38509|38533.5|38518.5|38523|38508|0
1706866200000|2024-02-02 09:30:00|38524.5|38509.5|38513.5|38498.5|38525|38510|38512|38497|0
1706866500000|2024-02-02 09:35:00|38514|38499|38518|38503|38518|38503|38512|38497|0
1706866800000|2024-02-02 09:40:00|38517.5|38502.5|38509.5|38494.5|38518|38503|38506|38491|0
1706867100000|2024-02-02 09:45:00|38510|38495|38512.5|38497.5|38518.5|38503.5|38510|38495|0
1706867400000|2024-02-02 09:50:00|38513|38498|38510|38495|38513.5|38498.5|38508.5|38493.5|0
1706867700000|2024-02-02 09:55:00|38509.5|38494.5|38519.5|38504.5|38519.5|38504.5|38508.5|38493.5|0
1706868000000|2024-02-02 10:00:00|38520|38505|38524|38509|38527|38512|38518.5|38503.5|0
1706868300000|2024-02-02 10:05:00|38524.5|38509.5|38529.5|38514.5|38531|38516|38523.5|38508.5|0
1706868600000|2024-02-02 10:10:00|38530|38515|38527.5|38512.5|38531|38516|38526|38511|0
1706868900000|2024-02-02 10:15:00|38527|38512|38528.5|38513.5|38528.5|38513.5|38521.5|38506.5|0
1706869200000|2024-02-02 10:20:00|38528|38513|38522|38507|38529.5|38514.5|38522|38507|0
1706869500000|2024-02-02 10:25:00|38522.5|38507.5|38527|38512|38528.5|38513.5|38520.5|38505.5|0
1706869800000|2024-02-02 10:30:00|38525.5|38510.5|38527|38512|38529.5|38514.5|38521|38506|0
1706870100000|2024-02-02 10:35:00|38527.5|38512.5|38531.5|38516.5|38534.5|38519.5|38525|38510|0
1706870400000|2024-02-02 10:40:00|38532|38517|38531|38516|38534.5|38519.5|38528.5|38513.5|0
1706870700000|2024-02-02 10:45:00|38530.5|38515.5|38537|38522|38538|38523|38528.5|38513.5|0
1706871000000|2024-02-02 10:50:00|38536.5|38521.5|38529.5|38514.5|38536.5|38521.5|38529.5|38514.5|0
1706871300000|2024-02-02 10:55:00|38529|38514|38529.5|38514.5|38534|38519|38525.5|38510.5|0
1706871600000|2024-02-02 11:00:00|38528.5|38513.5|38526.5|38511.5|38530.5|38515.5|38520.5|38505.5|0
1706871900000|2024-02-02 11:05:00|38526|38511|38520|38505|38529.5|38514.5|38519.5|38504.5|0
1706872200000|2024-02-02 11:10:00|38519.5|38504.5|38529|38514|38529.5|38514.5|38518.5|38503.5|0
1706872500000|2024-02-02 11:15:00|38529.5|38514.5|38541.5|38526.5|38541.5|38526.5|38529|38514|0
1706872800000|2024-02-02 11:20:00|38542.5|38527.5|38540|38525|38543.5|38528.5|38537|38522|0
1706873100000|2024-02-02 11:25:00|38540.5|38525.5|38540|38525|38542.5|38527.5|38535.5|38520.5|0
1706873400000|2024-02-02 11:30:00|38540.5|38525.5|38549.5|38534.5|38553.5|38538.5|38538|38523|0
1706873700000|2024-02-02 11:35:00|38550|38535|38554.5|38539.5|38560.5|38545.5|38548|38533|0
1706874000000|2024-02-02 11:40:00|38554|38539|38555|38540|38555.5|38540.5|38549|38534|0
1706874300000|2024-02-02 11:45:00|38554.5|38539.5|38551|38536|38554.5|38539.5|38548|38533|0
1706874600000|2024-02-02 11:50:00|38550.5|38535.5|38548|38533|38551.5|38536.5|38545.5|38530.5|0
1706874900000|2024-02-02 11:55:00|38548.5|38533.5|38551.5|38536.5|38553|38538|38546.5|38531.5|0
1706875200000|2024-02-02 12:00:00|38553|38538|38559|38544|38559|38544|38545|38530|0
1706875500000|2024-02-02 12:05:00|38558.5|38543.5|38561|38546|38561|38546|38547|38532|0
1706875800000|2024-02-02 12:10:00|38560.5|38545.5|38572|38557|38573|38558|38560.5|38545.5|0
1706876100000|2024-02-02 12:15:00|38571.5|38556.5|38571|38556|38575.5|38560.5|38567.5|38552.5|0
1706876400000|2024-02-02 12:20:00|38570.5|38555.5|38571|38556|38574.5|38559.5|38567|38552|0
1706876700000|2024-02-02 12:25:00|38570.5|38555.5|38573|38558|38576|38561|38568.5|38553.5|0
1706877000000|2024-02-02 12:30:00|38572.5|38557.5|38558.5|38543.5|38572.5|38557.5|38558|38543|0
1706877300000|2024-02-02 12:35:00|38559|38544|38568|38553|38568.5|38553.5|38555|38540|0
1706877600000|2024-02-02 12:40:00|38568.5|38553.5|38566.5|38551.5|38569|38554|38559.5|38544.5|0
1706877900000|2024-02-02 12:45:00|38567|38552|38568.5|38553.5|38570|38555|38562|38547|0
1706878200000|2024-02-02 12:50:00|38567.5|38552.5|38574|38559|38574.5|38559.5|38564.5|38549.5|0
1706878500000|2024-02-02 12:55:00|38574.5|38559.5|38581.5|38566.5|38586.5|38571.5|38574|38559|0
1706878800000|2024-02-02 13:00:00|38579.5|38564.5|38586.5|38571.5|38592|38577|38576|38561|0
1706879100000|2024-02-02 13:05:00|38585|38570|38579|38564|38597.5|38582.5|38578|38563|0
1706879400000|2024-02-02 13:10:00|38581|38566|38564|38549|38581|38566|38562.5|38547.5|0
1706879700000|2024-02-02 13:15:00|38563.5|38548.5|38558.5|38543.5|38563.5|38548.5|38551|38536|0
1706880000000|2024-02-02 13:20:00|38559|38544|38563|38548|38563|38548|38553|38538|0
1706880300000|2024-02-02 13:25:00|38563.5|38548.5|38555|38540|38563.5|38548.5|38550|38535|0
1706880600000|2024-02-02 13:30:00|38555.5|38540.5|38426.5|38411.5|38555.5|38540.5|38419|38404|0
1706880900000|2024-02-02 13:35:00|38427|38412|38464.5|38449.5|38464.5|38449.5|38411|38396|0
1706881200000|2024-02-02 13:40:00|38463.5|38448.5|38492.5|38477.5|38503|38488|38459|38444|0
1706881500000|2024-02-02 13:45:00|38491.5|38476.5|38441|38426|38491.5|38476.5|38432|38417|0
1706881800000|2024-02-02 13:50:00|38442|38427|38416.5|38401.5|38450|38435|38416.5|38401.5|0
1706882100000|2024-02-02 13:55:00|38413|38398|38383|38368|38425|38410|38373|38358|0
1706882400000|2024-02-02 14:00:00|38380|38365|38368.5|38353.5|38402|38387|38353|38338|0
1706882700000|2024-02-02 14:05:00|38371|38356|38391|38376|38402|38387|38369.5|38354.5|0
1706883000000|2024-02-02 14:10:00|38392.5|38377.5|38398|38383|38398|38383|38381.5|38366.5|0
1706883300000|2024-02-02 14:15:00|38397|38382|38398.5|38383.5|38410.5|38395.5|38384|38369|0
1706883600000|2024-02-02 14:20:00|38397|38382|38381|38366|38400.5|38385.5|38376.5|38361.5|0
1706883900000|2024-02-02 14:25:00|38381.5|38366.5|38404|38389|38404|38389|38372|38357|0
1706884200000|2024-02-02 14:30:00|38411.5|38396.5|38391|38376|38452.5|38437.5|38386.5|38371.5|0
1706884500000|2024-02-02 14:35:00|38392|38377|38379.5|38364.5|38403|38388|38334|38319|0
1706884800000|2024-02-02 14:40:00|38376|38361|38368.5|38353.5|38383.5|38368.5|38342.5|38327.5|0
1706885100000|2024-02-02 14:45:00|38370.5|38355.5|38389.5|38374.5|38417.5|38402.5|38367.5|38352.5|0
1706885400000|2024-02-02 14:50:00|38387|38372|38378|38363|38387|38372|38358|38343|0
1706885700000|2024-02-02 14:55:00|38380.5|38365.5|38389.5|38374.5|38421|38406|38377|38362|0
1706886000000|2024-02-02 15:00:00|38384.5|38369.5|38399.5|38384.5|38404.5|38389.5|38368|38353|0
1706886300000|2024-02-02 15:05:00|38399|38384|38383|38368|38403.5|38388.5|38366|38351|0
1706886600000|2024-02-02 15:10:00|38379.5|38364.5|38394.5|38379.5|38401|38386|38362.5|38347.5|0
1706886900000|2024-02-02 15:15:00|38389.5|38374.5|38401|38386|38413|38398|38385|38370|0
1706887200000|2024-02-02 15:20:00|38401.5|38386.5|38437|38422|38437.5|38422.5|38383.5|38368.5|0
1706887500000|2024-02-02 15:25:00|38442.5|38427.5|38425|38410|38442.5|38427.5|38406.5|38391.5|0
1706887800000|2024-02-02 15:30:00|38428|38413|38419.5|38404.5|38437.5|38422.5|38390.5|38375.5|0
1706888100000|2024-02-02 15:35:00|38418.5|38403.5|38429|38414|38432|38417|38394|38379|0
1706888400000|2024-02-02 15:40:00|38430|38415|38503|38488|38506.5|38491.5|38430|38415|0
1706888700000|2024-02-02 15:45:00|38504|38489|38477.5|38462.5|38520.5|38505.5|38474.5|38459.5|0
1706889000000|2024-02-02 15:50:00|38478|38463|38462.5|38447.5|38480|38465|38457.5|38442.5|0
1706889300000|2024-02-02 15:55:00|38461.5|38446.5|38495|38480|38499|38484|38455|38440|0
1706889600000|2024-02-02 16:00:00|38498.5|38483.5|38475.5|38460.5|38505.5|38490.5|38459.5|38444.5|0
1706889900000|2024-02-02 16:05:00|38474|38459|38484.5|38469.5|38497|38482|38474|38459|0
1706890200000|2024-02-02 16:10:00|38485|38470|38493|38478|38503.5|38488.5|38475.5|38460.5|0
1706890500000|2024-02-02 16:15:00|38494.5|38479.5|38484|38469|38505.5|38490.5|38482.5|38467.5|0
1706890800000|2024-02-02 16:20:00|38484.5|38469.5|38460.5|38445.5|38484.5|38469.5|38454.5|38439.5|0
1706891100000|2024-02-02 16:25:00|38462.5|38447.5|38523|38508|38532.5|38517.5|38452.5|38437.5|0
1706891400000|2024-02-02 16:30:00|38526|38511|38539.5|38524.5|38556|38541|38522.5|38507.5|0
1706891700000|2024-02-02 16:35:00|38540.5|38525.5|38566|38551|38566.5|38551.5|38533.5|38518.5|0
1706892000000|2024-02-02 16:40:00|38567.6|38552.6|38583.6|38568.6|38597.1|38582.1|38565.1|38550.1|0
1706892300000|2024-02-02 16:45:00|38584.6|38569.6|38598.1|38583.1|38607.1|38592.1|38579.1|38564.1|0
1706892600000|2024-02-02 16:50:00|38599.1|38584.1|38594.6|38579.6|38614.1|38599.1|38593.6|38578.6|0
1706892900000|2024-02-02 16:55:00|38595.6|38580.6|38568.1|38553.1|38601.6|38586.6|38561.1|38546.1|0
1706893200000|2024-02-02 17:00:00|38567.6|38552.6|38573.1|38558.1|38597.1|38582.1|38567.1|38552.1|0
1706893500000|2024-02-02 17:05:00|38575.1|38560.1|38551.6|38536.6|38587.6|38572.6|38550.6|38535.6|0
1706893800000|2024-02-02 17:10:00|38550.1|38535.1|38537.1|38522.1|38566.1|38551.1|38530.6|38515.6|0
1706894100000|2024-02-02 17:15:00|38536.1|38521.1|38559.6|38544.6|38561.1|38546.1|38524.1|38509.1|0
1706894400000|2024-02-02 17:20:00|38560.6|38545.6|38552.1|38537.1|38561.6|38546.6|38541.1|38526.1|0
1706894700000|2024-02-02 17:25:00|38555.1|38540.1|38593.1|38578.1|38596.6|38581.6|38542.1|38527.1|0
1706895000000|2024-02-02 17:30:00|38597.1|38582.1|38584.1|38569.1|38614.6|38599.6|38584.1|38569.1|0
1706895300000|2024-02-02 17:35:00|38585.6|38570.6|38602.1|38587.1|38612.1|38597.1|38585.1|38570.1|0
1706895600000|2024-02-02 17:40:00|38603.1|38588.1|38494.1|38479.1|38603.1|38588.1|38476.6|38461.6|0
1706895900000|2024-02-02 17:45:00|38493.1|38478.1|38514.6|38499.6|38527.6|38512.6|38465.1|38450.1|0
1706896200000|2024-02-02 17:50:00|38516.1|38501.1|38517.6|38502.6|38519.1|38504.1|38483.1|38468.1|0
1706896500000|2024-02-02 17:55:00|38516.6|38501.6|38571.6|38556.6|38573.6|38558.6|38512.6|38497.6|0
1706896800000|2024-02-02 18:00:00|38572.8|38557.8|38611.3|38596.3|38614.8|38599.8|38572.8|38557.8|0
1706897100000|2024-02-02 18:05:00|38610.8|38595.8|38584.3|38569.3|38631.3|38616.3|38583.8|38568.8|0
1706897400000|2024-02-02 18:10:00|38588.3|38573.3|38617.8|38602.8|38617.8|38602.8|38588.3|38573.3|0
1706897700000|2024-02-02 18:15:00|38617.3|38602.3|38643.3|38628.3|38650.3|38635.3|38610.3|38595.3|0
1706898000000|2024-02-02 18:20:00|38644.8|38629.8|38655.3|38640.3|38666.8|38651.8|38624.8|38609.8|0
1706898300000|2024-02-02 18:25:00|38654.8|38639.8|38608.3|38593.3|38657.8|38642.8|38595.8|38580.8|0
1706898600000|2024-02-02 18:30:00|38610.3|38595.3|38614.8|38599.8|38617.8|38602.8|38592.8|38577.8|0
1706898900000|2024-02-02 18:35:00|38615.8|38600.8|38638.8|38623.8|38639.8|38624.8|38595.3|38580.3|0
1706899200000|2024-02-02 18:40:00|38639.8|38624.8|38649.8|38634.8|38657.3|38642.3|38630.8|38615.8|0
1706899500000|2024-02-02 18:45:00|38650.8|38635.8|38651.8|38636.8|38661.8|38646.8|38622.8|38607.8|0
1706899800000|2024-02-02 18:50:00|38650.8|38635.8|38657.8|38642.8|38665.3|38650.3|38637.3|38622.3|0
1706900100000|2024-02-02 18:55:00|38656.3|38641.3|38659.3|38644.3|38667.8|38652.8|38646.3|38631.3|0
1706900400000|2024-02-02 19:00:00|38662.3|38647.3|38688.8|38673.8|38711.3|38696.3|38662.3|38647.3|0
1706900700000|2024-02-02 19:05:00|38689.8|38674.8|38697.3|38682.3|38701.3|38686.3|38679.8|38664.8|0
1706901000000|2024-02-02 19:10:00|38697.8|38682.8|38717.8|38702.8|38732.3|38717.3|38695.8|38680.8|0
1706901300000|2024-02-02 19:15:00|38716.8|38701.8|38711.3|38696.3|38741.8|38726.8|38709.8|38694.8|0
1706901600000|2024-02-02 19:20:00|38713.8|38698.8|38713.3|38698.3|38720.3|38705.3|38685.8|38670.8|0
1706901900000|2024-02-02 19:25:00|38712.3|38697.3|38715.3|38700.3|38715.8|38700.8|38694.3|38679.3|0
1706902200000|2024-02-02 19:30:00|38716.8|38701.8|38742.3|38727.3|38744.3|38729.3|38706.8|38691.8|0
1706902500000|2024-02-02 19:35:00|38745.8|38730.8|38754.5|38739.5|38756|38741|38737|38722|0
1706902800000|2024-02-02 19:40:00|38756|38741|38761.5|38746.5|38774|38759|38754.5|38739.5|0
1706903100000|2024-02-02 19:45:00|38757|38742|38765.2|38750.2|38771.5|38756.5|38753|38738|0
1706903400000|2024-02-02 19:50:00|38766.7|38751.7|38761.7|38746.7|38773.2|38758.2|38742.2|38727.2|0
1706903700000|2024-02-02 19:55:00|38758.7|38743.7|38777.2|38762.2|38782.7|38767.7|38743.7|38728.7|0
1706904000000|2024-02-02 20:00:00|38780.2|38765.2|38757.2|38742.2|38780.2|38765.2|38745.7|38730.7|0
1706904300000|2024-02-02 20:05:00|38757.7|38742.7|38773.7|38758.7|38778.7|38763.7|38751.7|38736.7|0
1706904600000|2024-02-02 20:10:00|38774.2|38759.2|38765.2|38750.2|38791.2|38776.2|38763.7|38748.7|0
1706904900000|2024-02-02 20:15:00|38763.7|38748.7|38774.2|38759.2|38786.2|38771.2|38763.7|38748.7|0
1706905200000|2024-02-02 20:20:00|38773.7|38758.7|38742.7|38727.7|38783.2|38768.2|38735.7|38720.7|0
1706905500000|2024-02-02 20:25:00|38742.2|38727.2|38788.2|38773.2|38789.2|38774.2|38737.7|38722.7|0
1706905800000|2024-02-02 20:30:00|38787.2|38772.2|38740.2|38725.2|38790.2|38775.2|38729.2|38714.2|0
1706906100000|2024-02-02 20:35:00|38739.2|38724.2|38730.2|38715.2|38754.7|38739.7|38720.2|38705.2|0
1706906400000|2024-02-02 20:40:00|38733.5|38718.5|38713|38698|38735|38720|38713|38698|0
1706906700000|2024-02-02 20:45:00|38710.5|38695.5|38709.5|38694.5|38719|38704|38691.5|38676.5|0
1706907000000|2024-02-02 20:50:00|38701.5|38686.5|38733|38718|38734|38719|38696|38681|0
1706907300000|2024-02-02 20:55:00|38738|38723|38664|38649|38744|38729|38659|38644|0
1706907600000|2024-02-02 21:00:00|38659.5|38644.5|38649|38634|38659.5|38644.5|38607|38592|0
1706907900000|2024-02-02 21:05:00|38648.5|38633.5|38662|38647|38668|38653|38648.5|38633.5|0
1706908200000|2024-02-02 21:10:00|38661.5|38646.5|38671.5|38656.5|38675|38660|38659.5|38644.5|0
1706908500000|2024-02-02 21:15:00|38671|38656|38662.5|38647.5|38671|38656|38660|38645|0
1706908800000|2024-02-02 21:20:00|38661.5|38646.5|38662.5|38647.5|38669|38654|38655|38640|0
1706909100000|2024-02-02 21:25:00|38661.5|38646.5|38672.5|38657.5|38672.5|38657.5|38658.5|38643.5|0
1706909400000|2024-02-02 21:30:00|38672|38657|38667|38652|38672|38657|38663.5|38648.5|0
1706909700000|2024-02-02 21:35:00|38667.5|38652.5|38658.5|38643.5|38670|38655|38658.5|38643.5|0
1706910000000|2024-02-02 21:40:00|38658|38643|38656.5|38641.5|38663.5|38648.5|38655.5|38640.5|0
1706910300000|2024-02-02 21:45:00|38656|38641|38660.5|38645.5|38662|38647|38655.5|38640.5|0
1706910600000|2024-02-02 21:50:00|38661.5|38646.5|38659|38644|38664.5|38649.5|38659|38644|0
1706910900000|2024-02-02 21:55:00|38658|38643|38636.5|38621.5|38659|38644|38636.5|38621.5|0
1706945700000|2024-02-03 07:35:00|38586|38571|38586|38571|38586|38571|38586|38571|0
1706946600000|2024-02-03 07:50:00|38551|38536|38551|38536|38551|38536|38551|38536|0
1706947200000|2024-02-03 08:00:00|38552.8|38537.8|38552.8|38537.8|38552.8|38537.8|38552.8|38537.8|0
1706947500000|2024-02-03 08:05:00|38559|38544|38560.6|38545.6|38560.6|38545.6|38559|38544|0
1706948100000|2024-02-03 08:15:00|38560.7|38545.7|38562|38547|38562|38547|38560.7|38545.7|0
1706948700000|2024-02-03 08:25:00|38562.6|38547.6|38562.6|38547.6|38562.6|38547.6|38562.6|38547.6|0
1706949000000|2024-02-03 08:30:00|38563.5|38548.5|38563.5|38548.5|38563.5|38548.5|38563.5|38548.5|0
1706949300000|2024-02-03 08:35:00|38564|38549|38564|38549|38564|38549|38564|38549|0
1706950200000|2024-02-03 08:50:00|38563.4|38548.4|38563.4|38548.4|38563.4|38548.4|38563.4|38548.4|0
1706950500000|2024-02-03 08:55:00|38563.5|38548.5|38563.7|38548.7|38563.7|38548.7|38563.5|38548.5|0
1706950800000|2024-02-03 09:00:00|38564.9|38549.9|38564.9|38549.9|38564.9|38549.9|38564.9|38549.9|0
1706952600000|2024-02-03 09:30:00|38566.1|38551.1|38566.1|38551.1|38566.1|38551.1|38566.1|38551.1|0
1706954700000|2024-02-03 10:05:00|38566.6|38551.6|38566.6|38551.6|38566.6|38551.6|38566.6|38551.6|0
1706955600000|2024-02-03 10:20:00|38567.6|38552.6|38567.6|38552.6|38567.6|38552.6|38567.6|38552.6|0
1706957400000|2024-02-03 10:50:00|38567.9|38552.9|38567.9|38552.9|38567.9|38552.9|38567.9|38552.9|0
1706958600000|2024-02-03 11:10:00|38569.7|38554.7|38569.7|38554.7|38569.7|38554.7|38569.7|38554.7|0
1706973000000|2024-02-03 15:10:00|38572.9|38557.9|38572.9|38557.9|38572.9|38557.9|38572.9|38557.9|0
1706975400000|2024-02-03 15:50:00|38572.3|38557.3|38572.9|38557.9|38572.9|38557.9|38572.3|38557.3|0
1706978100000|2024-02-03 16:35:00|38572.6|38557.6|38572.6|38557.6|38572.6|38557.6|38572.6|38557.6|0
1706982900000|2024-02-03 17:55:00|38572.5|38557.5|38572.5|38557.5|38572.5|38557.5|38572.5|38557.5|0
1706990400000|2024-02-03 20:00:00|38572.7|38557.7|38572.9|38557.9|38572.9|38557.9|38572.7|38557.7|0
1706996100000|2024-02-03 21:35:00|38567.9|38552.9|38567.9|38552.9|38567.9|38552.9|38567.9|38552.9|0
1707001500000|2024-02-03 23:05:00|38569.9|38554.9|38575.9|38560.9|38575.9|38560.9|38569.9|38554.9|0
1707003600000|2024-02-03 23:40:00|38576|38561|38579|38564|38579|38564|38576|38561|0
1707022800000|2024-02-04 05:00:00|38572.8|38557.8|38572.8|38557.8|38572.8|38557.8|38572.8|38557.8|0
1707043800000|2024-02-04 10:50:00|38574.3|38559.3|38574.3|38559.3|38574.3|38559.3|38574.3|38559.3|0
1707048300000|2024-02-04 12:05:00|38580.3|38565.3|38580.3|38565.3|38580.3|38565.3|38580.3|38565.3|0
1707048600000|2024-02-04 12:10:00|38581.5|38566.5|38581.5|38566.5|38581.5|38566.5|38581.5|38566.5|0
1707051900000|2024-02-04 13:05:00|38581|38566|38581|38566|38581|38566|38581|38566|0
1707056100000|2024-02-04 14:15:00|38584|38569|38584|38569|38584|38569|38584|38569|0
1707068700000|2024-02-04 17:45:00|38583.4|38568.4|38583.4|38568.4|38583.4|38568.4|38583.4|38568.4|0
1707072600000|2024-02-04 18:50:00|38583.6|38568.6|38583.6|38568.6|38583.6|38568.6|38583.6|38568.6|0
1707079800000|2024-02-04 20:50:00|38583|38568|38583|38568|38583|38568|38583|38568|0
1707081900000|2024-02-04 21:25:00|38583.1|38568.1|38583.6|38568.6|38583.6|38568.6|38583.1|38568.1|0
1707082500000|2024-02-04 21:35:00|38584.2|38569.2|38584.2|38569.2|38584.2|38569.2|38584.2|38569.2|0
1707083100000|2024-02-04 21:45:00|38584.3|38569.3|38584.3|38569.3|38584.3|38569.3|38584.3|38569.3|0
1707084000000|2024-02-04 22:00:00|38584.2|38569.2|38584.1|38569.1|38584.2|38569.2|38584.1|38569.1|0
1707084600000|2024-02-04 22:10:00|38584.5|38569.5|38584.5|38569.5|38584.5|38569.5|38584.5|38569.5|0
1707086100000|2024-02-04 22:35:00|38582.9|38567.9|38583.1|38568.1|38583.1|38568.1|38582.9|38567.9|0
1707087600000|2024-02-04 23:00:00|38586.9|38571.9|38645.5|38630.5|38674.5|38659.5|38586.9|38571.9|0
1707087900000|2024-02-04 23:05:00|38644.5|38629.5|38644|38629|38652|38637|38642.5|38627.5|0
1707088200000|2024-02-04 23:10:00|38645|38630|38632.5|38617.5|38648|38633|38631.5|38616.5|0
1707088500000|2024-02-04 23:15:00|38632|38617|38624.5|38609.5|38634|38619|38622|38607|0
1707088800000|2024-02-04 23:20:00|38625|38610|38623.5|38608.5|38626|38611|38612|38597|0
1707089100000|2024-02-04 23:25:00|38624|38609|38643.5|38628.5|38643.5|38628.5|38624|38609|0
1707089400000|2024-02-04 23:30:00|38644|38629|38658|38643|38658.5|38643.5|38642|38627|0
1707089700000|2024-02-04 23:35:00|38659.5|38644.5|38672|38657|38675|38660|38658.5|38643.5|0
1707090000000|2024-02-04 23:40:00|38672.5|38657.5|38663|38648|38674.5|38659.5|38657.5|38642.5|0
1707090300000|2024-02-04 23:45:00|38662.5|38647.5|38665.5|38650.5|38668.5|38653.5|38658.5|38643.5|0
1707090600000|2024-02-04 23:50:00|38666|38651|38665.5|38650.5|38671|38656|38665|38650|0
1707090900000|2024-02-04 23:55:00|38666|38651|38668.5|38653.5|38670.5|38655.5|38665|38650|0
1707091200000|2024-02-05 00:00:00|38667.5|38652.5|38681|38666|38681.5|38666.5|38637.5|38622.5|0
1707091500000|2024-02-05 00:05:00|38681.5|38666.5|38679|38664|38689.5|38674.5|38672|38657|0
1707091800000|2024-02-05 00:10:00|38678|38663|38667|38652|38681.5|38666.5|38665.5|38650.5|0
1707092100000|2024-02-05 00:15:00|38667.5|38652.5|38647.5|38632.5|38668.5|38653.5|38646.5|38631.5|0
1707092400000|2024-02-05 00:20:00|38648.5|38633.5|38644.5|38629.5|38649.5|38634.5|38630.5|38615.5|0
1707092700000|2024-02-05 00:25:00|38644|38629|38626.5|38611.5|38646.5|38631.5|38626.5|38611.5|0
1707093000000|2024-02-05 00:30:00|38627.5|38612.5|38618|38603|38632|38617|38618|38603|0
1707093300000|2024-02-05 00:35:00|38618.5|38603.5|38603.5|38588.5|38618.5|38603.5|38600.5|38585.5|0
1707093600000|2024-02-05 00:40:00|38604|38589|38608.5|38593.5|38611|38596|38598.5|38583.5|0
1707093900000|2024-02-05 00:45:00|38609|38594|38600.5|38585.5|38611.5|38596.5|38590.5|38575.5|0
1707094200000|2024-02-05 00:50:00|38601|38586|38594|38579|38601|38586|38592|38577|0
1707094500000|2024-02-05 00:55:00|38593.5|38578.5|38608.5|38593.5|38608.5|38593.5|38593.5|38578.5|0
1707094800000|2024-02-05 01:00:00|38610.5|38595.5|38610|38595|38616|38601|38603.5|38588.5|0
1707095100000|2024-02-05 01:05:00|38609.5|38594.5|38617.5|38602.5|38619.5|38604.5|38609.5|38594.5|0
1707095400000|2024-02-05 01:10:00|38617|38602|38601|38586|38619.5|38604.5|38600.5|38585.5|0
1707095700000|2024-02-05 01:15:00|38601.5|38586.5|38591.5|38576.5|38601.5|38586.5|38576|38561|0
1707096000000|2024-02-05 01:20:00|38592.5|38577.5|38588.5|38573.5|38592.5|38577.5|38583.5|38568.5|0
1707096300000|2024-02-05 01:25:00|38589|38574|38587.5|38572.5|38589|38574|38581.5|38566.5|0
1707096600000|2024-02-05 01:30:00|38588|38573|38596.5|38581.5|38599.5|38584.5|38588|38573|0
1707096900000|2024-02-05 01:35:00|38597|38582|38602.5|38587.5|38602.5|38587.5|38596.5|38581.5|0
1707097200000|2024-02-05 01:40:00|38603|38588|38606.5|38591.5|38609|38594|38600.5|38585.5|0
1707097500000|2024-02-05 01:45:00|38606|38591|38599|38584|38606|38591|38596.5|38581.5|0
1707097800000|2024-02-05 01:50:00|38600|38585|38606|38591|38607|38592|38593.5|38578.5|0
1707098100000|2024-02-05 01:55:00|38605|38590|38615|38600|38616.5|38601.5|38605|38590|0
1707098400000|2024-02-05 02:00:00|38616|38601|38606|38591|38619.5|38604.5|38603.5|38588.5|0
1707098700000|2024-02-05 02:05:00|38606.5|38591.5|38606.5|38591.5|38610.5|38595.5|38603.5|38588.5|0
1707099000000|2024-02-05 02:10:00|38606|38591|38609|38594|38610|38595|38603.5|38588.5|0
1707099300000|2024-02-05 02:15:00|38609.5|38594.5|38599.5|38584.5|38609.5|38594.5|38598|38583|0
1707099600000|2024-02-05 02:20:00|38599|38584|38606.5|38591.5|38608.5|38593.5|38598.5|38583.5|0
1707099900000|2024-02-05 02:25:00|38607.5|38592.5|38603.5|38588.5|38608|38593|38602|38587|0
1707100200000|2024-02-05 02:30:00|38602.5|38587.5|38605|38590|38607.5|38592.5|38602|38587|0
1707100500000|2024-02-05 02:35:00|38605.5|38590.5|38602.5|38587.5|38605.5|38590.5|38598|38583|0
1707100800000|2024-02-05 02:40:00|38602|38587|38591.5|38576.5|38602.5|38587.5|38589.5|38574.5|0
1707101100000|2024-02-05 02:45:00|38589.5|38574.5|38591|38576|38594.5|38579.5|38589|38574|0
1707101400000|2024-02-05 02:50:00|38590.5|38575.5|38590.5|38575.5|38592.5|38577.5|38586|38571|0
1707101700000|2024-02-05 02:55:00|38591|38576|38597.5|38582.5|38600|38585|38591|38576|0
1707102000000|2024-02-05 03:00:00|38598|38583|38602|38587|38602|38587|38593.5|38578.5|0
1707102300000|2024-02-05 03:05:00|38601.5|38586.5|38599.5|38584.5|38601.5|38586.5|38596.5|38581.5|0
1707102600000|2024-02-05 03:10:00|38600|38585|38589.5|38574.5|38600|38585|38589.5|38574.5|0
1707102900000|2024-02-05 03:15:00|38590|38575|38583.5|38568.5|38594|38579|38582|38567|0
1707103200000|2024-02-05 03:20:00|38582.5|38567.5|38573.5|38558.5|38583|38568|38573.5|38558.5|0
1707103500000|2024-02-05 03:25:00|38574|38559|38572.5|38557.5|38575|38560|38569|38554|0
1707103800000|2024-02-05 03:30:00|38573|38558|38568.5|38553.5|38573.5|38558.5|38568|38553|0
1707104100000|2024-02-05 03:35:00|38569|38554|38571.5|38556.5|38575|38560|38568|38553|0
1707104400000|2024-02-05 03:40:00|38571|38556|38574.5|38559.5|38577|38562|38570|38555|0
1707104700000|2024-02-05 03:45:00|38575|38560|38576|38561|38578.5|38563.5|38575|38560|0
1707105000000|2024-02-05 03:50:00|38576.5|38561.5|38580.5|38565.5|38583|38568|38576.5|38561.5|0
1707105300000|2024-02-05 03:55:00|38580|38565|38580|38565|38581|38566|38577|38562|0
1707105600000|2024-02-05 04:00:00|38579.5|38564.5|38582.5|38567.5|38584.5|38569.5|38574|38559|0
1707105900000|2024-02-05 04:05:00|38582|38567|38584|38569|38584|38569|38580|38565|0
1707106200000|2024-02-05 04:10:00|38583.5|38568.5|38582.5|38567.5|38586|38571|38582|38567|0
1707106500000|2024-02-05 04:15:00|38583|38568|38584|38569|38587.5|38572.5|38582.5|38567.5|0
1707106800000|2024-02-05 04:20:00|38583.5|38568.5|38582.5|38567.5|38585.5|38570.5|38580|38565|0
1707107100000|2024-02-05 04:25:00|38582|38567|38580.5|38565.5|38583.5|38568.5|38580|38565|0
1707107400000|2024-02-05 04:30:00|38581|38566|38577|38562|38581.5|38566.5|38576.5|38561.5|0
1707107700000|2024-02-05 04:35:00|38576.5|38561.5|38579.5|38564.5|38580.5|38565.5|38576|38561|0
1707108000000|2024-02-05 04:40:00|38579|38564|38575.5|38560.5|38579.5|38564.5|38575|38560|0
1707108300000|2024-02-05 04:45:00|38576|38561|38581|38566|38581|38566|38575|38560|0
1707108600000|2024-02-05 04:50:00|38580.5|38565.5|38583|38568|38583|38568|38579|38564|0
1707108900000|2024-02-05 04:55:00|38582.5|38567.5|38585.5|38570.5|38585.5|38570.5|38581|38566|0
1707109200000|2024-02-05 05:00:00|38585|38570|38584.5|38569.5|38590.5|38575.5|38583|38568|0
1707109500000|2024-02-05 05:05:00|38585|38570|38588.5|38573.5|38588.5|38573.5|38581.5|38566.5|0
1707109800000|2024-02-05 05:10:00|38587.5|38572.5|38594|38579|38595.5|38580.5|38585|38570|0
1707110100000|2024-02-05 05:15:00|38594.5|38579.5|38600.5|38585.5|38602|38587|38593.5|38578.5|0
1707110400000|2024-02-05 05:20:00|38601|38586|38592|38577|38601|38586|38592|38577|0
1707110700000|2024-02-05 05:25:00|38592.5|38577.5|38590.5|38575.5|38596|38581|38590.5|38575.5|0
1707111000000|2024-02-05 05:30:00|38592.5|38577.5|38586|38571|38594|38579|38585|38570|0
1707111300000|2024-02-05 05:35:00|38586.5|38571.5|38585|38570|38587.5|38572.5|38584|38569|0
1707111600000|2024-02-05 05:40:00|38584.5|38569.5|38584|38569|38586.5|38571.5|38582.5|38567.5|0
1707111900000|2024-02-05 05:45:00|38583.5|38568.5|38586.5|38571.5|38588|38573|38583.5|38568.5|0
1707112200000|2024-02-05 05:50:00|38586|38571|38588.5|38573.5|38588.5|38573.5|38584|38569|0
1707112500000|2024-02-05 05:55:00|38588|38573|38588.5|38573.5|38592|38577|38586.5|38571.5|0
1707112800000|2024-02-05 06:00:00|38589|38574|38597|38582|38597|38582|38586.5|38571.5|0
1707113100000|2024-02-05 06:05:00|38598|38583|38596.5|38581.5|38599|38584|38593|38578|0
1707113400000|2024-02-05 06:10:00|38597.5|38582.5|38594|38579|38599|38584|38594|38579|0
1707113700000|2024-02-05 06:15:00|38593.5|38578.5|38596.5|38581.5|38597.5|38582.5|38592|38577|0
1707114000000|2024-02-05 06:20:00|38596|38581|38596|38581|38599|38584|38594|38579|0
1707114300000|2024-02-05 06:25:00|38598.5|38583.5|38602|38587|38603|38588|38596.5|38581.5|0
1707114600000|2024-02-05 06:30:00|38602.5|38587.5|38604.5|38589.5|38605|38590|38597|38582|0
1707114900000|2024-02-05 06:35:00|38604|38589|38597.5|38582.5|38604.5|38589.5|38597.5|38582.5|0
1707115200000|2024-02-05 06:40:00|38598|38583|38596|38581|38599.5|38584.5|38594.5|38579.5|0
1707115500000|2024-02-05 06:45:00|38595|38580|38597|38582|38598.5|38583.5|38594|38579|0
1707115800000|2024-02-05 06:50:00|38596.5|38581.5|38596.5|38581.5|38598.5|38583.5|38593|38578|0
1707116100000|2024-02-05 06:55:00|38596|38581|38596|38581|38598.5|38583.5|38593|38578|0
1707116400000|2024-02-05 07:00:00|38595.5|38580.5|38600|38585|38607|38592|38595.5|38580.5|0
1707116700000|2024-02-05 07:05:00|38600.5|38585.5|38597|38582|38600.5|38585.5|38597|38582|0
1707117000000|2024-02-05 07:10:00|38597.5|38582.5|38597.5|38582.5|38601|38586|38596|38581|0
1707117300000|2024-02-05 07:15:00|38597|38582|38600.5|38585.5|38603.5|38588.5|38596.5|38581.5|0
1707117600000|2024-02-05 07:20:00|38601|38586|38600.5|38585.5|38603|38588|38598.5|38583.5|0
1707117900000|2024-02-05 07:25:00|38600|38585|38600|38585|38601.5|38586.5|38598.5|38583.5|0
1707118200000|2024-02-05 07:30:00|38599.5|38584.5|38595|38580|38599.5|38584.5|38590|38575|0
1707118500000|2024-02-05 07:35:00|38595.5|38580.5|38609|38594|38613.5|38598.5|38594|38579|0
1707118800000|2024-02-05 07:40:00|38608.5|38593.5|38610.5|38595.5|38612.5|38597.5|38604.5|38589.5|0
1707119100000|2024-02-05 07:45:00|38611|38596|38601|38586|38611|38596|38599|38584|0
1707119400000|2024-02-05 07:50:00|38601.5|38586.5|38588.5|38573.5|38602|38587|38586.5|38571.5|0
1707119700000|2024-02-05 07:55:00|38588|38573|38566|38551|38588|38573|38566|38551|0
1707120000000|2024-02-05 08:00:00|38565.5|38550.5|38573.5|38558.5|38577|38562|38565.5|38550.5|0
1707120300000|2024-02-05 08:05:00|38574|38559|38595|38580|38595.5|38580.5|38574|38559|0
1707120600000|2024-02-05 08:10:00|38594.5|38579.5|38597|38582|38608.5|38593.5|38592.5|38577.5|0
1707120900000|2024-02-05 08:15:00|38597.5|38582.5|38597.5|38582.5|38599|38584|38584.5|38569.5|0
1707121200000|2024-02-05 08:20:00|38598|38583|38600|38585|38604.5|38589.5|38598|38583|0
1707121500000|2024-02-05 08:25:00|38600.5|38585.5|38605|38590|38606.5|38591.5|38599.5|38584.5|0
1707121800000|2024-02-05 08:30:00|38605.5|38590.5|38606.5|38591.5|38606.5|38591.5|38595.5|38580.5|0
1707122100000|2024-02-05 08:35:00|38606|38591|38593.5|38578.5|38607.5|38592.5|38589.5|38574.5|0
1707122400000|2024-02-05 08:40:00|38594|38579|38593.5|38578.5|38599.5|38584.5|38591.5|38576.5|0
1707122700000|2024-02-05 08:45:00|38592.5|38577.5|38595.5|38580.5|38603|38588|38591.5|38576.5|0
1707123000000|2024-02-05 08:50:00|38595|38580|38587.5|38572.5|38598.5|38583.5|38586.5|38571.5|0
1707123300000|2024-02-05 08:55:00|38587|38572|38593|38578|38596|38581|38585.5|38570.5|0
1707123600000|2024-02-05 09:00:00|38590|38575|38583.5|38568.5|38598.5|38583.5|38580.5|38565.5|0
1707123900000|2024-02-05 09:05:00|38583|38568|38570.5|38555.5|38586.5|38571.5|38569|38554|0
1707124200000|2024-02-05 09:10:00|38570|38555|38566.5|38551.5|38573|38558|38564.5|38549.5|0
1707124500000|2024-02-05 09:15:00|38566|38551|38536.5|38521.5|38566|38551|38534|38519|0
1707124800000|2024-02-05 09:20:00|38536|38521|38551.5|38536.5|38556.5|38541.5|38534.5|38519.5|0
1707125100000|2024-02-05 09:25:00|38550|38535|38549.5|38534.5|38554.5|38539.5|38545.5|38530.5|0
1707125400000|2024-02-05 09:30:00|38549|38534|38547|38532|38551|38536|38542.5|38527.5|0
1707125700000|2024-02-05 09:35:00|38546.5|38531.5|38544|38529|38547.5|38532.5|38534.5|38519.5|0
1707126000000|2024-02-05 09:40:00|38543.5|38528.5|38553|38538|38555|38540|38543.5|38528.5|0
1707126300000|2024-02-05 09:45:00|38552.5|38537.5|38544|38529|38554|38539|38537.5|38522.5|0
1707126600000|2024-02-05 09:50:00|38543.5|38528.5|38542|38527|38545.5|38530.5|38531|38516|0
1707126900000|2024-02-05 09:55:00|38542.5|38527.5|38550|38535|38551|38536|38540|38525|0
1707127200000|2024-02-05 10:00:00|38549.5|38534.5|38584|38569|38587|38572|38549.5|38534.5|0
1707127500000|2024-02-05 10:05:00|38588|38573|38566.5|38551.5|38590.5|38575.5|38565|38550|0
1707127800000|2024-02-05 10:10:00|38567|38552|38567|38552|38571|38556|38563|38548|0
1707128100000|2024-02-05 10:15:00|38566.5|38551.5|38579.5|38564.5|38579.5|38564.5|38566.5|38551.5|0
1707128400000|2024-02-05 10:20:00|38580|38565|38586.5|38571.5|38587|38572|38576.5|38561.5|0
1707128700000|2024-02-05 10:25:00|38587.5|38572.5|38587.5|38572.5|38588.5|38573.5|38580.5|38565.5|0
1707129000000|2024-02-05 10:30:00|38588.5|38573.5|38600|38585|38601|38586|38588.5|38573.5|0
1707129300000|2024-02-05 10:35:00|38599.5|38584.5|38597|38582|38600.5|38585.5|38591.5|38576.5|0
1707129600000|2024-02-05 10:40:00|38597.5|38582.5|38603.5|38588.5|38604|38589|38593.5|38578.5|0
1707129900000|2024-02-05 10:45:00|38604|38589|38596.5|38581.5|38604|38589|38595|38580|0
1707130200000|2024-02-05 10:50:00|38596|38581|38601|38586|38601.5|38586.5|38593|38578|0
1707130500000|2024-02-05 10:55:00|38601.5|38586.5|38587.5|38572.5|38601.5|38586.5|38582.5|38567.5|0
1707130800000|2024-02-05 11:00:00|38589.5|38574.5|38579|38564|38590|38575|38576.5|38561.5|0
1707131100000|2024-02-05 11:05:00|38578.5|38563.5|38585|38570|38585.5|38570.5|38577|38562|0
1707131400000|2024-02-05 11:10:00|38585.5|38570.5|38570.5|38555.5|38587.5|38572.5|38570|38555|0
1707131700000|2024-02-05 11:15:00|38571|38556|38576.5|38561.5|38579.5|38564.5|38567.5|38552.5|0
1707132000000|2024-02-05 11:20:00|38577|38562|38579.5|38564.5|38581|38566|38575.5|38560.5|0
1707132300000|2024-02-05 11:25:00|38579|38564|38574.5|38559.5|38586|38571|38573.5|38558.5|0
1707132600000|2024-02-05 11:30:00|38575|38560|38586.5|38571.5|38618.5|38603.5|38556|38541|0
1707132900000|2024-02-05 11:35:00|38586|38571|38623|38608|38634.5|38619.5|38578|38563|0
1707133200000|2024-02-05 11:40:00|38624|38609|38637.5|38622.5|38651.5|38636.5|38617|38602|0
1707133500000|2024-02-05 11:45:00|38638|38623|38688|38673|38697|38682|38633.5|38618.5|0
1707133800000|2024-02-05 11:50:00|38687.5|38672.5|38675.5|38660.5|38703|38688|38675.5|38660.5|0
1707134100000|2024-02-05 11:55:00|38674|38659|38680.5|38665.5|38694|38679|38672.5|38657.5|0
1707134400000|2024-02-05 12:00:00|38678.5|38663.5|38615|38600|38678.5|38663.5|38608|38593|0
1707134700000|2024-02-05 12:05:00|38616.5|38601.5|38630|38615|38630|38615|38606|38591|0
1707135000000|2024-02-05 12:10:00|38629.5|38614.5|38624.5|38609.5|38641.5|38626.5|38620.5|38605.5|0
1707135300000|2024-02-05 12:15:00|38625|38610|38628.5|38613.5|38629|38614|38619.5|38604.5|0
1707135600000|2024-02-05 12:20:00|38629|38614|38642.5|38627.5|38646.5|38631.5|38629|38614|0
1707135900000|2024-02-05 12:25:00|38642|38627|38628.5|38613.5|38643.5|38628.5|38627.5|38612.5|0
1707136200000|2024-02-05 12:30:00|38629|38614|38639.5|38624.5|38639.5|38624.5|38624|38609|0
1707136500000|2024-02-05 12:35:00|38640.5|38625.5|38629|38614|38642.5|38627.5|38626|38611|0
1707136800000|2024-02-05 12:40:00|38629.5|38614.5|38629.5|38614.5|38637.5|38622.5|38625|38610|0
1707137100000|2024-02-05 12:45:00|38629|38614|38620.5|38605.5|38629.5|38614.5|38616|38601|0
1707137400000|2024-02-05 12:50:00|38621.5|38606.5|38624.5|38609.5|38626|38611|38615|38600|0
1707137700000|2024-02-05 12:55:00|38624|38609|38615.5|38600.5|38625|38610|38614|38599|0
1707138000000|2024-02-05 13:00:00|38614|38599|38595|38580|38616.5|38601.5|38595|38580|0
1707138300000|2024-02-05 13:05:00|38594.5|38579.5|38573|38558|38594.5|38579.5|38570.5|38555.5|0
1707138600000|2024-02-05 13:10:00|38574.5|38559.5|38577.5|38562.5|38583|38568|38574|38559|0
1707138900000|2024-02-05 13:15:00|38576.5|38561.5|38594|38579|38595|38580|38570.5|38555.5|0
1707139200000|2024-02-05 13:20:00|38593.5|38578.5|38569.5|38554.5|38594.5|38579.5|38561|38546|0
1707139500000|2024-02-05 13:25:00|38570|38555|38576.5|38561.5|38579.5|38564.5|38560|38545|0
1707139800000|2024-02-05 13:30:00|38577|38562|38575.5|38560.5|38582.5|38567.5|38570|38555|0
1707140100000|2024-02-05 13:35:00|38576|38561|38571.5|38556.5|38577.5|38562.5|38566.5|38551.5|0
1707140400000|2024-02-05 13:40:00|38572|38557|38570.5|38555.5|38576.5|38561.5|38563.5|38548.5|0
1707140700000|2024-02-05 13:45:00|38571|38556|38577|38562|38583|38568|38566|38551|0
1707141000000|2024-02-05 13:50:00|38577.5|38562.5|38561.5|38546.5|38577.5|38562.5|38561.5|38546.5|0
1707141300000|2024-02-05 13:55:00|38561|38546|38555.5|38540.5|38562.5|38547.5|38542|38527|0
1707141600000|2024-02-05 14:00:00|38557.5|38542.5|38565.5|38550.5|38566|38551|38549.5|38534.5|0
1707141900000|2024-02-05 14:05:00|38565|38550|38547.5|38532.5|38565|38550|38546|38531|0
1707142200000|2024-02-05 14:10:00|38547|38532|38551.5|38536.5|38556|38541|38544.5|38529.5|0
1707142500000|2024-02-05 14:15:00|38552|38537|38562.5|38547.5|38568.5|38553.5|38550|38535|0
1707142800000|2024-02-05 14:20:00|38563|38548|38562|38547|38572|38557|38559|38544|0
1707143100000|2024-02-05 14:25:00|38562.5|38547.5|38605.5|38590.5|38605.5|38590.5|38562.5|38547.5|0
1707143400000|2024-02-05 14:30:00|38611|38596|38510.5|38495.5|38611|38596|38473.5|38458.5|0
1707143700000|2024-02-05 14:35:00|38511.5|38496.5|38493|38478|38536|38521|38487.5|38472.5|0
1707144000000|2024-02-05 14:40:00|38492.5|38477.5|38516.5|38501.5|38519|38504|38475.5|38460.5|0
1707144300000|2024-02-05 14:45:00|38517|38502|38512|38497|38517|38502|38492|38477|0
1707144600000|2024-02-05 14:50:00|38515|38500|38496|38481|38516|38501|38486|38471|0
1707144900000|2024-02-05 14:55:00|38495|38480|38479.5|38464.5|38513.5|38498.5|38472|38457|0
1707145200000|2024-02-05 15:00:00|38462|38447|38396|38381|38466|38451|38395|38380|0
1707145500000|2024-02-05 15:05:00|38392|38377|38377|38362|38409|38394|38367|38352|0
1707145800000|2024-02-05 15:10:00|38379|38364|38333|38318|38389.5|38374.5|38327|38312|0
1707146100000|2024-02-05 15:15:00|38332.5|38317.5|38272|38257|38335|38320|38252.5|38237.5|0
1707146400000|2024-02-05 15:20:00|38269|38254|38267|38252|38286|38271|38254.5|38239.5|0
1707146700000|2024-02-05 15:25:00|38269.5|38254.5|38305|38290|38306.5|38291.5|38264|38249|0
1707147000000|2024-02-05 15:30:00|38304|38289|38305|38290|38315|38300|38288.5|38273.5|0
1707147300000|2024-02-05 15:35:00|38303.5|38288.5|38285|38270|38312.5|38297.5|38282.5|38267.5|0
1707147600000|2024-02-05 15:40:00|38285.5|38270.5|38240|38225|38297.5|38282.5|38225|38210|0
1707147900000|2024-02-05 15:45:00|38239|38224|38249.5|38234.5|38250|38235|38217.5|38202.5|0
1707148200000|2024-02-05 15:50:00|38250|38235|38242|38227|38256|38241|38231.5|38216.5|0
1707148500000|2024-02-05 15:55:00|38242.5|38227.5|38244|38229|38250|38235|38223|38208|0
1707148800000|2024-02-05 16:00:00|38245.5|38230.5|38247.5|38232.5|38255|38240|38230.5|38215.5|0
1707149100000|2024-02-05 16:05:00|38248.5|38233.5|38271.5|38256.5|38273|38258|38247.5|38232.5|0
1707149400000|2024-02-05 16:10:00|38272|38257|38282|38267|38286.5|38271.5|38263.5|38248.5|0
1707149700000|2024-02-05 16:15:00|38283.5|38268.5|38287|38272|38292|38277|38278|38263|0
1707150000000|2024-02-05 16:20:00|38288.5|38273.5|38262|38247|38296|38281|38257|38242|0
1707150300000|2024-02-05 16:25:00|38261.5|38246.5|38275.5|38260.5|38285.5|38270.5|38256|38241|0
1707150600000|2024-02-05 16:30:00|38279.5|38264.5|38305|38290|38306.5|38291.5|38279|38264|0
1707150900000|2024-02-05 16:35:00|38302.5|38287.5|38295|38280|38304|38289|38286.5|38271.5|0
1707151200000|2024-02-05 16:40:00|38293|38278|38280|38265|38294.5|38279.5|38265.5|38250.5|0
1707151500000|2024-02-05 16:45:00|38281|38266|38298.5|38283.5|38304|38289|38281|38266|0
1707151800000|2024-02-05 16:50:00|38297|38282|38290.5|38275.5|38298|38283|38282|38267|0
1707152100000|2024-02-05 16:55:00|38287.5|38272.5|38301.5|38286.5|38307|38292|38285.5|38270.5|0
1707152400000|2024-02-05 17:00:00|38302|38287|38308.5|38293.5|38309.5|38294.5|38289|38274|0
1707152700000|2024-02-05 17:05:00|38310|38295|38321.5|38306.5|38326.5|38311.5|38301.5|38286.5|0
1707153000000|2024-02-05 17:10:00|38324|38309|38329|38314|38336|38321|38323|38308|0
1707153300000|2024-02-05 17:15:00|38330|38315|38332|38317|38341.5|38326.5|38329.5|38314.5|0
1707153600000|2024-02-05 17:20:00|38333.5|38318.5|38344.5|38329.5|38348.5|38333.5|38304.5|38289.5|0
1707153900000|2024-02-05 17:25:00|38347|38332|38354|38339|38354.5|38339.5|38335|38320|0
1707154200000|2024-02-05 17:30:00|38360|38345|38370|38355|38379|38364|38360|38345|0
1707154500000|2024-02-05 17:35:00|38371|38356|38391.5|38376.5|38397|38382|38365.5|38350.5|0
1707154800000|2024-02-05 17:40:00|38392.5|38377.5|38389|38374|38398|38383|38385|38370|0
1707155100000|2024-02-05 17:45:00|38390|38375|38378|38363|38391.5|38376.5|38364|38349|0
1707155400000|2024-02-05 17:50:00|38376.5|38361.5|38373.5|38358.5|38380|38365|38356|38341|0
1707155700000|2024-02-05 17:55:00|38370.5|38355.5|38375|38360|38380|38365|38364.5|38349.5|0
1707156000000|2024-02-05 18:00:00|38375.5|38360.5|38382|38367|38383|38368|38359|38344|0
1707156300000|2024-02-05 18:05:00|38383.5|38368.5|38396|38381|38397.5|38382.5|38379|38364|0
1707156600000|2024-02-05 18:10:00|38397|38382|38419.5|38404.5|38419.5|38404.5|38385.5|38370.5|0
1707156900000|2024-02-05 18:15:00|38416.5|38401.5|38404.5|38389.5|38416.5|38401.5|38389.5|38374.5|0
1707157200000|2024-02-05 18:20:00|38406|38391|38395|38380|38406|38391|38389|38374|0
1707157500000|2024-02-05 18:25:00|38397|38382|38363.5|38348.5|38397|38382|38362.5|38347.5|0
1707157800000|2024-02-05 18:30:00|38364.5|38349.5|38389|38374|38389|38374|38360|38345|0
1707158100000|2024-02-05 18:35:00|38390|38375|38397.5|38382.5|38405|38390|38383|38368|0
1707158400000|2024-02-05 18:40:00|38401|38386|38411|38396|38411|38396|38386.5|38371.5|0
1707158700000|2024-02-05 18:45:00|38410|38395|38412.5|38397.5|38425.5|38410.5|38410|38395|0
1707159000000|2024-02-05 18:50:00|38414.5|38399.5|38409.5|38394.5|38420|38405|38404|38389|0
1707159300000|2024-02-05 18:55:00|38408.5|38393.5|38422.5|38407.5|38425.5|38410.5|38401|38386|0
1707159600000|2024-02-05 19:00:00|38424|38409|38422.5|38407.5|38424|38409|38406.5|38391.5|0
1707159900000|2024-02-05 19:05:00|38421.5|38406.5|38429.5|38414.5|38440.5|38425.5|38412|38397|0
1707160200000|2024-02-05 19:10:00|38429|38414|38411|38396|38432|38417|38411|38396|0
1707160500000|2024-02-05 19:15:00|38410|38395|38423|38408|38428.5|38413.5|38408|38393|0
1707160800000|2024-02-05 19:20:00|38424.5|38409.5|38445.5|38430.5|38451.5|38436.5|38419|38404|0
1707161100000|2024-02-05 19:25:00|38447|38432|38445.5|38430.5|38448|38433|38434|38419|0
1707161400000|2024-02-05 19:30:00|38444|38429|38459.5|38444.5|38469.5|38454.5|38441|38426|0
1707161700000|2024-02-05 19:35:00|38458|38443|38462|38447|38476|38461|38452.5|38437.5|0
1707162000000|2024-02-05 19:40:00|38462.5|38447.5|38464.5|38449.5|38473.5|38458.5|38454|38439|0
1707162300000|2024-02-05 19:45:00|38465|38450|38472.5|38457.5|38481|38466|38464.5|38449.5|0
1707162600000|2024-02-05 19:50:00|38473|38458|38473|38458|38480|38465|38457.5|38442.5|0
1707162900000|2024-02-05 19:55:00|38471|38456|38469.5|38454.5|38473|38458|38460.5|38445.5|0
1707163200000|2024-02-05 20:00:00|38469|38454|38453.5|38438.5|38477|38462|38453|38438|0
1707163500000|2024-02-05 20:05:00|38455.5|38440.5|38422.5|38407.5|38464|38449|38419.5|38404.5|0
1707163800000|2024-02-05 20:10:00|38423|38408|38387.5|38372.5|38428.5|38413.5|38387.5|38372.5|0
1707164100000|2024-02-05 20:15:00|38385.5|38370.5|38418.5|38403.5|38426|38411|38378|38363|0
1707164400000|2024-02-05 20:20:00|38419|38404|38441|38426|38441|38426|38409|38394|0
1707164700000|2024-02-05 20:25:00|38442|38427|38469.5|38454.5|38473|38458|38434.5|38419.5|0
1707165000000|2024-02-05 20:30:00|38468.5|38453.5|38485|38470|38485|38470|38455|38440|0
1707165300000|2024-02-05 20:35:00|38486|38471|38450|38435|38492.5|38477.5|38447|38432|0
1707165600000|2024-02-05 20:40:00|38453|38438|38421|38406|38455|38440|38421|38406|0
1707165900000|2024-02-05 20:45:00|38422|38407|38415.7|38400.7|38452.2|38437.2|38415.7|38400.7|0
1707166200000|2024-02-05 20:50:00|38422.2|38407.2|38423.2|38408.2|38450.2|38435.2|38415.2|38400.2|0
1707166500000|2024-02-05 20:55:00|38420.7|38405.7|38373.2|38358.2|38437.2|38422.2|38371.2|38356.2|0
1707166800000|2024-02-05 21:00:00|38369.9|38354.9|38362.4|38347.4|38376.4|38361.4|38333.4|38318.4|0
1707167100000|2024-02-05 21:05:00|38362.9|38347.9|38358.4|38343.4|38372.4|38357.4|38357.9|38342.9|0
1707167400000|2024-02-05 21:10:00|38357.4|38342.4|38351.4|38336.4|38362.4|38347.4|38344.4|38329.4|0
1707167700000|2024-02-05 21:15:00|38351.9|38336.9|38354.9|38339.9|38358.4|38343.4|38351.9|38336.9|0
1707168000000|2024-02-05 21:20:00|38354.4|38339.4|38356.9|38341.9|38357.9|38342.9|38353.4|38338.4|0
1707168300000|2024-02-05 21:25:00|38356.4|38341.4|38354.4|38339.4|38361.9|38346.9|38353.4|38338.4|0
1707168600000|2024-02-05 21:30:00|38354.9|38339.9|38348.9|38333.9|38354.9|38339.9|38346.4|38331.4|0
1707168900000|2024-02-05 21:35:00|38348.4|38333.4|38350.4|38335.4|38351.4|38336.4|38345.4|38330.4|0
1707169200000|2024-02-05 21:40:00|38349.9|38334.9|38353.4|38338.4|38355.4|38340.4|38349.9|38334.9|0
1707169500000|2024-02-05 21:45:00|38353.9|38338.9|38351.9|38336.9|38357.4|38342.4|38351.9|38336.9|0
1707169800000|2024-02-05 21:50:00|38352.4|38337.4|38354.9|38339.9|38355.9|38340.9|38349.4|38334.4|0
1707170100000|2024-02-05 21:55:00|38354.4|38339.4|38362.5|38347.5|38363.4|38348.4|38353.4|38338.4|0
1707170400000|2024-02-05 22:00:00|38362.9|38347.9|38360.2|38345.2|38363.5|38348.5|38359.9|38344.9|0
1707170700000|2024-02-05 22:05:00|38361|38346|38367.6|38352.6|38367.6|38352.6|38359.6|38344.6|0
1707171000000|2024-02-05 22:10:00|38367|38352|38365.6|38350.6|38367.6|38352.6|38365.3|38350.3|0
1707171300000|2024-02-05 22:15:00|38365.7|38350.7|38366|38351|38366|38351|38363.5|38348.5|0
1707171600000|2024-02-05 22:20:00|38364.9|38349.9|38365.5|38350.5|38366|38351|38363.5|38348.5|0
1707171900000|2024-02-05 22:25:00|38365.6|38350.6|38365|38350|38365.7|38350.7|38364.8|38349.8|0
1707172200000|2024-02-05 22:30:00|38365.1|38350.1|38362.8|38347.8|38366.5|38351.5|38360.1|38345.1|0
1707172500000|2024-02-05 22:35:00|38362.7|38347.7|38363.2|38348.2|38363.3|38348.3|38362.2|38347.2|0
1707172800000|2024-02-05 22:40:00|38363.5|38348.5|38366.4|38351.4|38366.6|38351.6|38363.5|38348.5|0
1707173100000|2024-02-05 22:45:00|38365.9|38350.9|38363.9|38348.9|38366.7|38351.7|38363.9|38348.9|0
1707173400000|2024-02-05 22:50:00|38364.2|38349.2|38364.2|38349.2|38364.2|38349.2|38364.2|38349.2|0
1707173700000|2024-02-05 22:55:00|38363.9|38348.9|38363.9|38348.9|38363.9|38348.9|38363.2|38348.2|0
1707174000000|2024-02-05 23:00:00|38350.5|38335.5|38353.5|38338.5|38371|38356|38350.5|38335.5|0
1707174300000|2024-02-05 23:05:00|38354|38339|38350.5|38335.5|38360|38345|38350.5|38335.5|0
1707174600000|2024-02-05 23:10:00|38351|38336|38352.5|38337.5|38352.5|38337.5|38347|38332|0
1707174900000|2024-02-05 23:15:00|38353|38338|38352.5|38337.5|38353.5|38338.5|38349.5|38334.5|0
1707175200000|2024-02-05 23:20:00|38353|38338|38355.5|38340.5|38362.5|38347.5|38353|38338|0
1707175500000|2024-02-05 23:25:00|38355|38340|38353.5|38338.5|38356.5|38341.5|38352.5|38337.5|0
1707175800000|2024-02-05 23:30:00|38353|38338|38347.5|38332.5|38356|38341|38347|38332|0
1707176100000|2024-02-05 23:35:00|38348|38333|38341.5|38326.5|38349|38334|38341|38326|0
1707176400000|2024-02-05 23:40:00|38341|38326|38335.5|38320.5|38341|38326|38331|38316|0
1707176700000|2024-02-05 23:45:00|38335|38320|38333.5|38318.5|38337.5|38322.5|38331|38316|0
1707177000000|2024-02-05 23:50:00|38333|38318|38336|38321|38340.5|38325.5|38333|38318|0
1707177300000|2024-02-05 23:55:00|38336.5|38321.5|38334.5|38319.5|38336.5|38321.5|38329.5|38314.5|0
1707177600000|2024-02-06 00:00:00|38331.5|38316.5|38342.5|38327.5|38343.5|38328.5|38329.5|38314.5|0
1707177900000|2024-02-06 00:05:00|38343|38328|38345|38330|38350|38335|38342.5|38327.5|0
1707178200000|2024-02-06 00:10:00|38345.5|38330.5|38344|38329|38346.5|38331.5|38341|38326|0
1707178500000|2024-02-06 00:15:00|38343.5|38328.5|38346.5|38331.5|38350|38335|38343.5|38328.5|0
1707178800000|2024-02-06 00:20:00|38346|38331|38346.5|38331.5|38347.5|38332.5|38344|38329|0
1707179100000|2024-02-06 00:25:00|38347|38332|38341.5|38326.5|38347|38332|38341|38326|0
1707179400000|2024-02-06 00:30:00|38341|38326|38341.5|38326.5|38346|38331|38341|38326|0
1707179700000|2024-02-06 00:35:00|38342|38327|38344.5|38329.5|38344.5|38329.5|38340.5|38325.5|0
1707180000000|2024-02-06 00:40:00|38345|38330|38348.5|38333.5|38350|38335|38344.5|38329.5|0
1707180300000|2024-02-06 00:45:00|38349|38334|38350|38335|38352.5|38337.5|38348.5|38333.5|0
1707180600000|2024-02-06 00:50:00|38350.5|38335.5|38349.5|38334.5|38351.5|38336.5|38348.5|38333.5|0
1707180900000|2024-02-06 00:55:00|38350|38335|38349.5|38334.5|38355|38340|38349|38334|0
1707181200000|2024-02-06 01:00:00|38350|38335|38357.5|38342.5|38359.5|38344.5|38348.5|38333.5|0
1707181500000|2024-02-06 01:05:00|38358|38343|38357.5|38342.5|38359.5|38344.5|38353.5|38338.5|0
1707181800000|2024-02-06 01:10:00|38358|38343|38364.5|38349.5|38365|38350|38357.5|38342.5|0
1707182100000|2024-02-06 01:15:00|38365|38350|38356|38341|38367.5|38352.5|38355|38340|0
1707182400000|2024-02-06 01:20:00|38356.5|38341.5|38357.5|38342.5|38357.5|38342.5|38348.5|38333.5|0
1707182700000|2024-02-06 01:25:00|38357|38342|38356.5|38341.5|38359|38344|38354|38339|0
1707183000000|2024-02-06 01:30:00|38357|38342|38361.5|38346.5|38367|38352|38356|38341|0
1707183300000|2024-02-06 01:35:00|38361|38346|38355.5|38340.5|38363.5|38348.5|38354|38339|0
1707183600000|2024-02-06 01:40:00|38355|38340|38354|38339|38357.5|38342.5|38351|38336|0
1707183900000|2024-02-06 01:45:00|38354.5|38339.5|38360.5|38345.5|38364.5|38349.5|38353.5|38338.5|0
1707184200000|2024-02-06 01:50:00|38360|38345|38362.5|38347.5|38365|38350|38358.5|38343.5|0
1707184500000|2024-02-06 01:55:00|38362|38347|38365.5|38350.5|38366.5|38351.5|38361|38346|0
1707184800000|2024-02-06 02:00:00|38366|38351|38367|38352|38370|38355|38361|38346|0
1707185100000|2024-02-06 02:05:00|38367.5|38352.5|38373|38358|38374.5|38359.5|38364|38349|0
1707185400000|2024-02-06 02:10:00|38373.5|38358.5|38368.5|38353.5|38373.5|38358.5|38367.5|38352.5|0
1707185700000|2024-02-06 02:15:00|38369|38354|38366.5|38351.5|38370|38355|38364.5|38349.5|0
1707186000000|2024-02-06 02:20:00|38367|38352|38370|38355|38371.5|38356.5|38364.5|38349.5|0
1707186300000|2024-02-06 02:25:00|38369.5|38354.5|38368.5|38353.5|38375|38360|38366.5|38351.5|0
1707186600000|2024-02-06 02:30:00|38368|38353|38368|38353|38368.5|38353.5|38364.5|38349.5|0
1707186900000|2024-02-06 02:35:00|38367.5|38352.5|38371|38356|38371|38356|38366.5|38351.5|0
1707187200000|2024-02-06 02:40:00|38371.5|38356.5|38375|38360|38375.5|38360.5|38371|38356|0
1707187500000|2024-02-06 02:45:00|38374.5|38359.5|38372.5|38357.5|38376|38361|38372|38357|0
1707187800000|2024-02-06 02:50:00|38372|38357|38368|38353|38373|38358|38368|38353|0
1707188100000|2024-02-06 02:55:00|38368.5|38353.5|38364.5|38349.5|38369|38354|38364.5|38349.5|0
1707188400000|2024-02-06 03:00:00|38365.5|38350.5|38370|38355|38370|38355|38364.5|38349.5|0
1707188700000|2024-02-06 03:05:00|38369.5|38354.5|38372|38357|38372.5|38357.5|38368|38353|0
1707189000000|2024-02-06 03:10:00|38373|38358|38377|38362|38377.5|38362.5|38372|38357|0
1707189300000|2024-02-06 03:15:00|38377.5|38362.5|38379.5|38364.5|38380.5|38365.5|38376.5|38361.5|0
1707189600000|2024-02-06 03:20:00|38380|38365|38382.5|38367.5|38383.5|38368.5|38378.5|38363.5|0
1707189900000|2024-02-06 03:25:00|38382|38367|38383.5|38368.5|38385|38370|38381|38366|0
1707190200000|2024-02-06 03:30:00|38384|38369|38382|38367|38385.5|38370.5|38379|38364|0
1707190500000|2024-02-06 03:35:00|38381.5|38366.5|38372.5|38357.5|38382|38367|38370|38355|0
1707190800000|2024-02-06 03:40:00|38372|38357|38374.5|38359.5|38375|38360|38371|38356|0
1707191100000|2024-02-06 03:45:00|38374|38359|38371|38356|38378|38363|38371|38356|0
1707191400000|2024-02-06 03:50:00|38370|38355|38370.5|38355.5|38371|38356|38367.5|38352.5|0
1707191700000|2024-02-06 03:55:00|38370|38355|38372.5|38357.5|38374.5|38359.5|38370|38355|0
1707192000000|2024-02-06 04:00:00|38372|38357|38372|38357|38373.5|38358.5|38369|38354|0
1707192300000|2024-02-06 04:05:00|38372.5|38357.5|38370.5|38355.5|38373|38358|38370|38355|0
1707192600000|2024-02-06 04:10:00|38370|38355|38369|38354|38370.5|38355.5|38367|38352|0
1707192900000|2024-02-06 04:15:00|38369.5|38354.5|38375|38360|38375|38360|38369|38354|0
1707193200000|2024-02-06 04:20:00|38374.5|38359.5|38375|38360|38376|38361|38373|38358|0
1707193500000|2024-02-06 04:25:00|38375.5|38360.5|38381|38366|38381|38366|38375|38360|0
1707193800000|2024-02-06 04:30:00|38380.5|38365.5|38377.5|38362.5|38381|38366|38376|38361|0
1707194100000|2024-02-06 04:35:00|38378|38363|38380|38365|38381|38366|38376|38361|0
1707194400000|2024-02-06 04:40:00|38379.5|38364.5|38380.5|38365.5|38383|38368|38379.5|38364.5|0
1707194700000|2024-02-06 04:45:00|38381|38366|38381.5|38366.5|38383|38368|38380|38365|0
1707195000000|2024-02-06 04:50:00|38382|38367|38382|38367|38384.5|38369.5|38381|38366|0
1707195300000|2024-02-06 04:55:00|38382.5|38367.5|38381.5|38366.5|38383|38368|38378.5|38363.5|0
1707195600000|2024-02-06 05:00:00|38383|38368|38386.5|38371.5|38387|38372|38381.5|38366.5|0
1707195900000|2024-02-06 05:05:00|38387|38372|38384.5|38369.5|38387|38372|38382.5|38367.5|0
1707196200000|2024-02-06 05:10:00|38385.5|38370.5|38375.5|38360.5|38385.5|38370.5|38375|38360|0
1707196500000|2024-02-06 05:15:00|38376|38361|38375.5|38360.5|38377|38362|38375|38360|0
1707196800000|2024-02-06 05:20:00|38375|38360|38375|38360|38379|38364|38372|38357|0
1707197100000|2024-02-06 05:25:00|38375.5|38360.5|38377|38362|38379|38364|38375.5|38360.5|0
1707197400000|2024-02-06 05:30:00|38376.5|38361.5|38377.5|38362.5|38381|38366|38376.5|38361.5|0
1707197700000|2024-02-06 05:35:00|38378|38363|38378.5|38363.5|38378.5|38363.5|38375|38360|0
1707198000000|2024-02-06 05:40:00|38379|38364|38378.5|38363.5|38380|38365|38376.5|38361.5|0
1707198300000|2024-02-06 05:45:00|38379|38364|38373.5|38358.5|38379.5|38364.5|38373|38358|0
1707198600000|2024-02-06 05:50:00|38373|38358|38371|38356|38375.5|38360.5|38370.5|38355.5|0
1707198900000|2024-02-06 05:55:00|38372|38357|38372|38357|38374|38359|38371|38356|0
1707199200000|2024-02-06 06:00:00|38371.5|38356.5|38371.5|38356.5|38375|38360|38368|38353|0
1707199500000|2024-02-06 06:05:00|38372|38357|38374|38359|38374|38359|38370.5|38355.5|0
1707199800000|2024-02-06 06:10:00|38373.5|38358.5|38369|38354|38374|38359|38368|38353|0
1707200100000|2024-02-06 06:15:00|38368.5|38353.5|38362.5|38347.5|38370|38355|38362.5|38347.5|0
1707200400000|2024-02-06 06:20:00|38362|38347|38359.5|38344.5|38364|38349|38359|38344|0
1707200700000|2024-02-06 06:25:00|38360|38345|38359.5|38344.5|38364.5|38349.5|38359|38344|0
1707201000000|2024-02-06 06:30:00|38360|38345|38357|38342|38362|38347|38356|38341|0
1707201300000|2024-02-06 06:35:00|38358|38343|38359|38344|38361|38346|38355|38340|0
1707201600000|2024-02-06 06:40:00|38359.5|38344.5|38364.5|38349.5|38365.5|38350.5|38359.5|38344.5|0
1707201900000|2024-02-06 06:45:00|38364|38349|38365.5|38350.5|38368.5|38353.5|38363.5|38348.5|0
1707202200000|2024-02-06 06:50:00|38366|38351|38360.5|38345.5|38366|38351|38359.5|38344.5|0
1707202500000|2024-02-06 06:55:00|38360|38345|38366|38351|38366.5|38351.5|38360|38345|0
1707202800000|2024-02-06 07:00:00|38366.5|38351.5|38383.5|38368.5|38383.5|38368.5|38365.5|38350.5|0
1707203100000|2024-02-06 07:05:00|38383|38368|38387|38372|38387.5|38372.5|38381|38366|0
1707203400000|2024-02-06 07:10:00|38386.5|38371.5|38392.5|38377.5|38396.5|38381.5|38386.5|38371.5|0
1707203700000|2024-02-06 07:15:00|38393|38378|38396|38381|38397|38382|38391.5|38376.5|0
1707204000000|2024-02-06 07:20:00|38396.5|38381.5|38393|38378|38397|38382|38393|38378|0
1707204300000|2024-02-06 07:25:00|38392.5|38377.5|38396.5|38381.5|38398.5|38383.5|38392|38377|0
1707204600000|2024-02-06 07:30:00|38397|38382|38394.5|38379.5|38403|38388|38393|38378|0
1707204900000|2024-02-06 07:35:00|38394|38379|38394|38379|38395.5|38380.5|38389.5|38374.5|0
1707205200000|2024-02-06 07:40:00|38393.5|38378.5|38386.5|38371.5|38393.5|38378.5|38382.5|38367.5|0
1707205500000|2024-02-06 07:45:00|38386|38371|38389|38374|38390.5|38375.5|38385.5|38370.5|0
1707205800000|2024-02-06 07:50:00|38388.5|38373.5|38386|38371|38390|38375|38383|38368|0
1707206100000|2024-02-06 07:55:00|38385.5|38370.5|38372.5|38357.5|38392.5|38377.5|38372.5|38357.5|0
1707206400000|2024-02-06 08:00:00|38373.5|38358.5|38386.5|38371.5|38393|38378|38373.5|38358.5|0
1707206700000|2024-02-06 08:05:00|38387|38372|38383.5|38368.5|38389.5|38374.5|38382|38367|0
1707207000000|2024-02-06 08:10:00|38384|38369|38390.5|38375.5|38391.5|38376.5|38377.5|38362.5|0
1707207300000|2024-02-06 08:15:00|38391|38376|38381|38366|38392.5|38377.5|38376.5|38361.5|0
1707207600000|2024-02-06 08:20:00|38380.5|38365.5|38375.5|38360.5|38387.5|38372.5|38375.5|38360.5|0
1707207900000|2024-02-06 08:25:00|38375|38360|38369.5|38354.5|38376|38361|38363.5|38348.5|0
1707208200000|2024-02-06 08:30:00|38370|38355|38373.5|38358.5|38378|38363|38365.5|38350.5|0
1707208500000|2024-02-06 08:35:00|38374|38359|38365.5|38350.5|38375.5|38360.5|38364|38349|0
1707208800000|2024-02-06 08:40:00|38366|38351|38354|38339|38368|38353|38350|38335|0
1707209100000|2024-02-06 08:45:00|38354.5|38339.5|38354.5|38339.5|38365|38350|38351|38336|0
1707209400000|2024-02-06 08:50:00|38354|38339|38352.5|38337.5|38356.5|38341.5|38346.5|38331.5|0
1707209700000|2024-02-06 08:55:00|38353|38338|38341.5|38326.5|38357.5|38342.5|38341.5|38326.5|0
1707210000000|2024-02-06 09:00:00|38343|38328|38348.5|38333.5|38349|38334|38335|38320|0
1707210300000|2024-02-06 09:05:00|38348|38333|38350.5|38335.5|38357|38342|38345|38330|0
1707210600000|2024-02-06 09:10:00|38350|38335|38359|38344|38359.5|38344.5|38348|38333|0
1707210900000|2024-02-06 09:15:00|38358.5|38343.5|38358.5|38343.5|38361.5|38346.5|38352|38337|0
1707211200000|2024-02-06 09:20:00|38357.5|38342.5|38355.5|38340.5|38360|38345|38353.5|38338.5|0
1707211500000|2024-02-06 09:25:00|38355|38340|38358|38343|38359|38344|38352.5|38337.5|0
1707211800000|2024-02-06 09:30:00|38358.5|38343.5|38351|38336|38358.5|38343.5|38350|38335|0
1707212100000|2024-02-06 09:35:00|38350.5|38335.5|38347|38332|38352|38337|38346.5|38331.5|0
1707212400000|2024-02-06 09:40:00|38346|38331|38341.5|38326.5|38352|38337|38341.5|38326.5|0
1707212700000|2024-02-06 09:45:00|38342|38327|38329|38314|38342|38327|38324.5|38309.5|0
1707213000000|2024-02-06 09:50:00|38329.5|38314.5|38322|38307|38330|38315|38321.5|38306.5|0
1707213300000|2024-02-06 09:55:00|38321.5|38306.5|38320|38305|38323|38308|38319|38304|0
1707213600000|2024-02-06 10:00:00|38321|38306|38312.5|38297.5|38322.5|38307.5|38307.5|38292.5|0
1707213900000|2024-02-06 10:05:00|38312|38297|38306|38291|38315|38300|38302.5|38287.5|0
1707214200000|2024-02-06 10:10:00|38305.5|38290.5|38304.5|38289.5|38312.5|38297.5|38303|38288|0
1707214500000|2024-02-06 10:15:00|38305|38290|38305|38290|38306|38291|38298|38283|0
1707214800000|2024-02-06 10:20:00|38304|38289|38309.5|38294.5|38310|38295|38299.5|38284.5|0
1707215100000|2024-02-06 10:25:00|38309|38294|38299|38284|38310|38295|38292|38277|0
1707215400000|2024-02-06 10:30:00|38298|38283|38285.5|38270.5|38298|38283|38285|38270|0
1707215700000|2024-02-06 10:35:00|38285|38270|38296|38281|38297|38282|38285|38270|0
1707216000000|2024-02-06 10:40:00|38295.5|38280.5|38307|38292|38307.5|38292.5|38294|38279|0
1707216300000|2024-02-06 10:45:00|38307.5|38292.5|38307.5|38292.5|38309|38294|38299|38284|0
1707216600000|2024-02-06 10:50:00|38308|38293|38319.5|38304.5|38324|38309|38307|38292|0
1707216900000|2024-02-06 10:55:00|38319|38304|38319|38304|38321.5|38306.5|38313|38298|0
1707217200000|2024-02-06 11:00:00|38319.5|38304.5|38323.5|38308.5|38327.5|38312.5|38316.5|38301.5|0
1707217500000|2024-02-06 11:05:00|38324|38309|38312.5|38297.5|38324|38309|38309.5|38294.5|0
1707217800000|2024-02-06 11:10:00|38313|38298|38307.5|38292.5|38315|38300|38299|38284|0
1707218100000|2024-02-06 11:15:00|38307|38292|38305.5|38290.5|38307.5|38292.5|38300.5|38285.5|0
1707218400000|2024-02-06 11:20:00|38305|38290|38331|38316|38331|38316|38304|38289|0
1707218700000|2024-02-06 11:25:00|38330.5|38315.5|38335|38320|38339|38324|38328|38313|0
1707219000000|2024-02-06 11:30:00|38335.5|38320.5|38334|38319|38342|38327|38331.5|38316.5|0
1707219300000|2024-02-06 11:35:00|38334.5|38319.5|38329.5|38314.5|38340.5|38325.5|38322.5|38307.5|0
1707219600000|2024-02-06 11:40:00|38330|38315|38327|38312|38335|38320|38324|38309|0
1707219900000|2024-02-06 11:45:00|38326.5|38311.5|38331.5|38316.5|38343.5|38328.5|38326.5|38311.5|0
1707220200000|2024-02-06 11:50:00|38332|38317|38337|38322|38337.5|38322.5|38328|38313|0
1707220500000|2024-02-06 11:55:00|38337.5|38322.5|38331|38316|38339.5|38324.5|38328|38313|0
1707220800000|2024-02-06 12:00:00|38328|38313|38321.5|38306.5|38328.5|38313.5|38318.5|38303.5|0
1707221100000|2024-02-06 12:05:00|38321|38306|38312.5|38297.5|38321.5|38306.5|38306|38291|0
1707221400000|2024-02-06 12:10:00|38313|38298|38331.5|38316.5|38334.5|38319.5|38312|38297|0
1707221700000|2024-02-06 12:15:00|38331|38316|38351.5|38336.5|38352|38337|38330|38315|0
1707222000000|2024-02-06 12:20:00|38351|38336|38338|38323|38351|38336|38338|38323|0
1707222300000|2024-02-06 12:25:00|38337|38322|38332|38317|38337|38322|38322.5|38307.5|0
1707222600000|2024-02-06 12:30:00|38331.5|38316.5|38342|38327|38343|38328|38328.5|38313.5|0
1707222900000|2024-02-06 12:35:00|38342.5|38327.5|38348.5|38333.5|38349|38334|38339.5|38324.5|0
1707223200000|2024-02-06 12:40:00|38348|38333|38359.5|38344.5|38359.5|38344.5|38342|38327|0
1707223500000|2024-02-06 12:45:00|38360|38345|38356.5|38341.5|38361.5|38346.5|38351.5|38336.5|0
1707223800000|2024-02-06 12:50:00|38357|38342|38350.5|38335.5|38358|38343|38348|38333|0
1707224100000|2024-02-06 12:55:00|38350|38335|38354.5|38339.5|38356|38341|38350|38335|0
1707224400000|2024-02-06 13:00:00|38355|38340|38364.5|38349.5|38365.5|38350.5|38351.5|38336.5|0
1707224700000|2024-02-06 13:05:00|38363.5|38348.5|38370|38355|38371.5|38356.5|38358|38343|0
1707225000000|2024-02-06 13:10:00|38370.5|38355.5|38365|38350|38373|38358|38363|38348|0
1707225300000|2024-02-06 13:15:00|38365.5|38350.5|38370.5|38355.5|38375|38360|38362|38347|0
1707225600000|2024-02-06 13:20:00|38370|38355|38376.5|38361.5|38379|38364|38364|38349|0
1707225900000|2024-02-06 13:25:00|38377|38362|38375.5|38360.5|38379.5|38364.5|38374|38359|0
1707226200000|2024-02-06 13:30:00|38375|38360|38373|38358|38379|38364|38369|38354|0
1707226500000|2024-02-06 13:35:00|38372.5|38357.5|38370|38355|38378|38363|38369.5|38354.5|0
1707226800000|2024-02-06 13:40:00|38370.5|38355.5|38379.5|38364.5|38383|38368|38370.5|38355.5|0
1707227100000|2024-02-06 13:45:00|38380|38365|38397.5|38382.5|38402.5|38387.5|38379.5|38364.5|0
1707227400000|2024-02-06 13:50:00|38396.5|38381.5|38394|38379|38404|38389|38391|38376|0
1707227700000|2024-02-06 13:55:00|38394.5|38379.5|38396|38381|38400|38385|38393|38378|0
1707228000000|2024-02-06 14:00:00|38395.5|38380.5|38401|38386|38401|38386|38392|38377|0
1707228300000|2024-02-06 14:05:00|38400|38385|38404.5|38389.5|38405|38390|38395.5|38380.5|0
1707228600000|2024-02-06 14:10:00|38405|38390|38402|38387|38407.5|38392.5|38401|38386|0
1707228900000|2024-02-06 14:15:00|38401.5|38386.5|38401.5|38386.5|38404.5|38389.5|38394|38379|0
1707229200000|2024-02-06 14:20:00|38401|38386|38408.5|38393.5|38410.5|38395.5|38397.5|38382.5|0
1707229500000|2024-02-06 14:25:00|38408|38393|38400.5|38385.5|38412|38397|38392.5|38377.5|0
1707229800000|2024-02-06 14:30:00|38397.5|38382.5|38456|38441|38456|38441|38363|38348|0
1707230100000|2024-02-06 14:35:00|38455.5|38440.5|38491|38476|38511|38496|38449|38434|0
1707230400000|2024-02-06 14:40:00|38494.5|38479.5|38525.5|38510.5|38528|38513|38491.5|38476.5|0
1707230700000|2024-02-06 14:45:00|38526.5|38511.5|38524.8|38509.8|38550|38535|38521|38506|0
1707231000000|2024-02-06 14:50:00|38527.1|38512.1|38502.6|38487.6|38528.6|38513.6|38496.6|38481.6|0
1707231300000|2024-02-06 14:55:00|38506.1|38491.1|38469.6|38454.6|38517.6|38502.6|38468.6|38453.6|0
1707231600000|2024-02-06 15:00:00|38467.6|38452.6|38471.1|38456.1|38480.6|38465.6|38449.1|38434.1|0
1707231900000|2024-02-06 15:05:00|38469.1|38454.1|38467.1|38452.1|38470.1|38455.1|38439.1|38424.1|0
1707232200000|2024-02-06 15:10:00|38466.1|38451.1|38416.7|38401.7|38468.1|38453.1|38409.7|38394.7|0
1707232500000|2024-02-06 15:15:00|38415.2|38400.2|38452.9|38437.9|38469.4|38454.4|38408.2|38393.2|0
1707232800000|2024-02-06 15:20:00|38450.1|38435.1|38442.6|38427.6|38462.6|38447.6|38434.6|38419.6|0
1707233100000|2024-02-06 15:25:00|38445.6|38430.6|38457.6|38442.6|38474.1|38459.1|38437.6|38422.6|0
1707233400000|2024-02-06 15:30:00|38455.6|38440.6|38469.6|38454.6|38481.6|38466.6|38443.1|38428.1|0
1707233700000|2024-02-06 15:35:00|38472.6|38457.6|38480.6|38465.6|38495.1|38480.1|38470.6|38455.6|0
1707234000000|2024-02-06 15:40:00|38481.6|38466.6|38463.6|38448.6|38483.6|38468.6|38446.6|38431.6|0
1707234300000|2024-02-06 15:45:00|38462.1|38447.1|38451.1|38436.1|38479.6|38464.6|38446.6|38431.6|0
1707234600000|2024-02-06 15:50:00|38450.1|38435.1|38468.1|38453.1|38468.1|38453.1|38439.6|38424.6|0
1707234900000|2024-02-06 15:55:00|38468.6|38453.6|38450.1|38435.1|38473.1|38458.1|38442.6|38427.6|0
1707235200000|2024-02-06 16:00:00|38450.6|38435.6|38449.6|38434.6|38457.1|38442.1|38421.6|38406.6|0
1707235500000|2024-02-06 16:05:00|38449.1|38434.1|38456.6|38441.6|38477.6|38462.6|38444.1|38429.1|0
1707235800000|2024-02-06 16:10:00|38458.1|38443.1|38447.6|38432.6|38476.6|38461.6|38440.6|38425.6|0
1707236100000|2024-02-06 16:15:00|38446.1|38431.1|38472.6|38457.6|38475.6|38460.6|38445.1|38430.1|0
1707236400000|2024-02-06 16:20:00|38474.1|38459.1|38490.6|38475.6|38490.6|38475.6|38469.6|38454.6|0
1707236700000|2024-02-06 16:25:00|38493.6|38478.6|38469.6|38454.6|38493.6|38478.6|38460.6|38445.6|0
1707237000000|2024-02-06 16:30:00|38471.6|38456.6|38460.1|38445.1|38476.6|38461.6|38455.6|38440.6|0
1707237300000|2024-02-06 16:35:00|38459.6|38444.6|38463.1|38448.1|38471.6|38456.6|38444.1|38429.1|0
1707237600000|2024-02-06 16:40:00|38461.4|38446.4|38454.9|38439.9|38468.9|38453.9|38443.9|38428.9|0
1707237900000|2024-02-06 16:45:00|38454.4|38439.4|38434.9|38419.9|38455.4|38440.4|38434.9|38419.9|0
1707238200000|2024-02-06 16:50:00|38432.9|38417.9|38439.4|38424.4|38445.9|38430.9|38426.4|38411.4|0
1707238500000|2024-02-06 16:55:00|38438.4|38423.4|38433.4|38418.4|38440.4|38425.4|38426.4|38411.4|0
1707238800000|2024-02-06 17:00:00|38434.4|38419.4|38450.4|38435.4|38464.4|38449.4|38427.4|38412.4|0
1707239100000|2024-02-06 17:05:00|38449.9|38434.9|38454.9|38439.9|38459.9|38444.9|38440.9|38425.9|0
1707239400000|2024-02-06 17:10:00|38455.4|38440.4|38454.9|38439.9|38459.4|38444.4|38439.9|38424.9|0
1707239700000|2024-02-06 17:15:00|38454.4|38439.4|38458.9|38443.9|38471.4|38456.4|38449.4|38434.4|0
1707240000000|2024-02-06 17:20:00|38457.9|38442.9|38455.4|38440.4|38464.9|38449.9|38442.9|38427.9|0
1707240300000|2024-02-06 17:25:00|38454.4|38439.4|38499.9|38484.9|38503.4|38488.4|38450.9|38435.9|0
1707240600000|2024-02-06 17:30:00|38500.9|38485.9|38489.9|38474.9|38503.4|38488.4|38474.9|38459.9|0
1707240900000|2024-02-06 17:35:00|38490.9|38475.9|38484.4|38469.4|38492.4|38477.4|38475.4|38460.4|0
1707241200000|2024-02-06 17:40:00|38485.4|38470.4|38494.4|38479.4|38494.9|38479.9|38482.4|38467.4|0
1707241500000|2024-02-06 17:45:00|38491.4|38476.4|38480.4|38465.4|38503.4|38488.4|38471.4|38456.4|0
1707241800000|2024-02-06 17:50:00|38477.9|38462.9|38483.9|38468.9|38495.4|38480.4|38475.4|38460.4|0
1707242100000|2024-02-06 17:55:00|38483.4|38468.4|38483.4|38468.4|38502.9|38487.9|38480.4|38465.4|0
1707242400000|2024-02-06 18:00:00|38482.1|38467.1|38490.1|38475.1|38490.6|38475.6|38471.1|38456.1|0
1707242700000|2024-02-06 18:05:00|38491.1|38476.1|38477.1|38462.1|38496.1|38481.1|38476.6|38461.6|0
1707243000000|2024-02-06 18:10:00|38476.6|38461.6|38440.6|38425.6|38477.6|38462.6|38435.6|38420.6|0
1707243300000|2024-02-06 18:15:00|38441.6|38426.6|38438.6|38423.6|38460.6|38445.6|38427.1|38412.1|0
1707243600000|2024-02-06 18:20:00|38437.6|38422.6|38418.1|38403.1|38440.1|38425.1|38417.6|38402.6|0
1707243900000|2024-02-06 18:25:00|38418.6|38403.6|38445.6|38430.6|38447.6|38432.6|38415.6|38400.6|0
1707244200000|2024-02-06 18:30:00|38448.1|38433.1|38463.1|38448.1|38466.6|38451.6|38446.6|38431.6|0
1707244500000|2024-02-06 18:35:00|38460.6|38445.6|38479.6|38464.6|38482.1|38467.1|38456.1|38441.1|0
1707244800000|2024-02-06 18:40:00|38480.1|38465.1|38490.1|38475.1|38491.6|38476.6|38470.1|38455.1|0
1707245100000|2024-02-06 18:45:00|38490.6|38475.6|38504.6|38489.6|38509.6|38494.6|38490.6|38475.6|0
1707245400000|2024-02-06 18:50:00|38504.1|38489.1|38493.6|38478.6|38508.6|38493.6|38490.6|38475.6|0
1707245700000|2024-02-06 18:55:00|38493.1|38478.1|38505.1|38490.1|38510.6|38495.6|38493.1|38478.1|0
1707246000000|2024-02-06 19:00:00|38506.6|38491.6|38476.6|38461.6|38509.6|38494.6|38468.6|38453.6|0
1707246300000|2024-02-06 19:05:00|38475.6|38460.6|38427.6|38412.6|38475.6|38460.6|38418.1|38403.1|0
1707246600000|2024-02-06 19:10:00|38424.6|38409.6|38420.1|38405.1|38435.1|38420.1|38419.1|38404.1|0
1707246900000|2024-02-06 19:15:00|38420.6|38405.6|38421.6|38406.6|38428.6|38413.6|38407.6|38392.6|0
1707247200000|2024-02-06 19:20:00|38421.1|38406.1|38435.1|38420.1|38442.6|38427.6|38415.1|38400.1|0
1707247500000|2024-02-06 19:25:00|38435.6|38420.6|38425.6|38410.6|38447.1|38432.1|38418.1|38403.1|0
1707247800000|2024-02-06 19:30:00|38426.6|38411.6|38433.1|38418.1|38437.1|38422.1|38423.1|38408.1|0
1707248100000|2024-02-06 19:35:00|38433.6|38418.6|38413.2|38398.2|38438.6|38423.6|38402.1|38387.1|0
1707248400000|2024-02-06 19:40:00|38414.2|38399.2|38417.7|38402.7|38424.2|38409.2|38405.2|38390.2|0
1707248700000|2024-02-06 19:45:00|38417.2|38402.2|38442.7|38427.7|38444.2|38429.2|38415.2|38400.2|0
1707249000000|2024-02-06 19:50:00|38442.2|38427.2|38442.2|38427.2|38450.2|38435.2|38428.7|38413.7|0
1707249300000|2024-02-06 19:55:00|38443.2|38428.2|38455.7|38440.7|38464.7|38449.7|38441.2|38426.2|0
1707249600000|2024-02-06 20:00:00|38456.2|38441.2|38450.7|38435.7|38459.7|38444.7|38445.7|38430.7|0
1707249900000|2024-02-06 20:05:00|38452.2|38437.2|38463.2|38448.2|38475.2|38460.2|38452.2|38437.2|0
1707250200000|2024-02-06 20:10:00|38463.7|38448.7|38465.2|38450.2|38476.7|38461.7|38459.7|38444.7|0
1707250500000|2024-02-06 20:15:00|38464.2|38449.2|38448.2|38433.2|38465.2|38450.2|38441.2|38426.2|0
1707250800000|2024-02-06 20:20:00|38449.2|38434.2|38437.7|38422.7|38460.2|38445.2|38435.7|38420.7|0
1707251100000|2024-02-06 20:25:00|38436.2|38421.2|38447.2|38432.2|38452.7|38437.7|38428.7|38413.7|0
1707251400000|2024-02-06 20:30:00|38448.2|38433.2|38441.2|38426.2|38453.7|38438.7|38424.2|38409.2|0
1707251700000|2024-02-06 20:35:00|38440.7|38425.7|38446.7|38431.7|38457.2|38442.2|38436.7|38421.7|0
1707252000000|2024-02-06 20:40:00|38446.2|38431.2|38452.2|38437.2|38468.7|38453.7|38440.7|38425.7|0
1707252300000|2024-02-06 20:45:00|38453.2|38438.2|38457.7|38442.7|38469.7|38454.7|38448.7|38433.7|0
1707252600000|2024-02-06 20:50:00|38455.2|38440.2|38481.7|38466.7|38483.7|38468.7|38455.2|38440.2|0
1707252900000|2024-02-06 20:55:00|38485.7|38470.7|38523.7|38508.7|38533.7|38518.7|38485.7|38470.7|0
1707253200000|2024-02-06 21:00:00|38519.7|38504.7|38504.7|38489.7|38524.2|38509.2|38503.2|38488.2|0
1707253500000|2024-02-06 21:05:00|38502.7|38487.7|38483.2|38468.2|38507.7|38492.7|38482.2|38467.2|0
1707253800000|2024-02-06 21:10:00|38482.2|38467.2|38486.2|38471.2|38490.7|38475.7|38481.7|38466.7|0
1707254100000|2024-02-06 21:15:00|38484.2|38469.2|38483.7|38468.7|38487.2|38472.2|38481.7|38466.7|0
1707254400000|2024-02-06 21:20:00|38483.2|38468.2|38486.2|38471.2|38491.2|38476.2|38483.2|38468.2|0
1707254700000|2024-02-06 21:25:00|38486.7|38471.7|38483.2|38468.2|38487.2|38472.2|38481.2|38466.2|0
1707255000000|2024-02-06 21:30:00|38483.7|38468.7|38491.2|38476.2|38491.7|38476.7|38482.7|38467.7|0
1707255300000|2024-02-06 21:35:00|38490.7|38475.7|38489.2|38474.2|38493.7|38478.7|38489.2|38474.2|0
1707255600000|2024-02-06 21:40:00|38488.7|38473.7|38471.2|38456.2|38490.7|38475.7|38471.2|38456.2|0
1707255900000|2024-02-06 21:45:00|38472.2|38457.2|38480.2|38465.2|38480.7|38465.7|38468.7|38453.7|0
1707256200000|2024-02-06 21:50:00|38479.7|38464.7|38487.2|38472.2|38487.2|38472.2|38479.7|38464.7|0
1707256500000|2024-02-06 21:55:00|38487.7|38472.7|38497.1|38482.1|38501.7|38486.7|38487.7|38472.7|0
1707256800000|2024-02-06 22:00:00|38496|38481|38496.2|38481.2|38496.6|38481.6|38496|38481|0
1707257100000|2024-02-06 22:05:00|38495.6|38480.6|38495.4|38480.4|38495.6|38480.6|38495.1|38480.1|0
1707257400000|2024-02-06 22:10:00|38500.4|38485.4|38502.7|38487.7|38502.7|38487.7|38500.2|38485.2|0
1707257700000|2024-02-06 22:15:00|38502.8|38487.8|38499.6|38484.6|38502.8|38487.8|38499.6|38484.6|0
1707258000000|2024-02-06 22:20:00|38499.5|38484.5|38506.4|38491.4|38506.4|38491.4|38499.5|38484.5|0
1707258300000|2024-02-06 22:25:00|38506.8|38491.8|38506.7|38491.7|38508.7|38493.7|38503.4|38488.4|0
1707258600000|2024-02-06 22:30:00|38505.3|38490.3|38504.9|38489.9|38506.8|38491.8|38503.8|38488.8|0
1707258900000|2024-02-06 22:35:00|38505.2|38490.2|38504.2|38489.2|38505.2|38490.2|38504.2|38489.2|0
1707259200000|2024-02-06 22:40:00|38504.1|38489.1|38503|38488|38505.4|38490.4|38503|38488|0
1707259500000|2024-02-06 22:45:00|38502.7|38487.7|38499.3|38484.3|38503.4|38488.4|38498.1|38483.1|0
1707259800000|2024-02-06 22:50:00|38499.2|38484.2|38500|38485|38500|38485|38497.5|38482.5|0
1707260100000|2024-02-06 22:55:00|38499.2|38484.2|38498.3|38483.3|38499.2|38484.2|38497.4|38482.4|0
1707260400000|2024-02-06 23:00:00|38515.2|38500.2|38512.2|38497.2|38519.2|38504.2|38507.2|38492.2|0
1707260700000|2024-02-06 23:05:00|38512.7|38497.7|38510.2|38495.2|38512.7|38497.7|38505.7|38490.7|0
1707261000000|2024-02-06 23:10:00|38509.7|38494.7|38524.2|38509.2|38525.2|38510.2|38509.7|38494.7|0
1707261300000|2024-02-06 23:15:00|38524.7|38509.7|38525.2|38510.2|38527.2|38512.2|38522.2|38507.2|0
1707261600000|2024-02-06 23:20:00|38525.7|38510.7|38517.7|38502.7|38526.2|38511.2|38517.2|38502.2|0
1707261900000|2024-02-06 23:25:00|38517.2|38502.2|38512.7|38497.7|38517.7|38502.7|38510.7|38495.7|0
1707262200000|2024-02-06 23:30:00|38512.2|38497.2|38517.7|38502.7|38518.7|38503.7|38512.2|38497.2|0
1707262500000|2024-02-06 23:35:00|38518.2|38503.2|38524.2|38509.2|38525.7|38510.7|38514.2|38499.2|0
1707262800000|2024-02-06 23:40:00|38524.7|38509.7|38521.2|38506.2|38526.2|38511.2|38521.2|38506.2|0
1707263100000|2024-02-06 23:45:00|38521.7|38506.7|38510.2|38495.2|38522.2|38507.2|38510.2|38495.2|0
1707263400000|2024-02-06 23:50:00|38509.7|38494.7|38515.2|38500.2|38520.2|38505.2|38509.7|38494.7|0
1707263700000|2024-02-06 23:55:00|38514.7|38499.7|38516.2|38501.2|38518.2|38503.2|38514.2|38499.2|0
1707264000000|2024-02-07 00:00:00|38517.2|38502.2|38515.7|38500.7|38520.2|38505.2|38513.2|38498.2|0
1707264300000|2024-02-07 00:05:00|38515.2|38500.2|38514.2|38499.2|38517.2|38502.2|38510.7|38495.7|0
1707264600000|2024-02-07 00:10:00|38514.7|38499.7|38516.2|38501.2|38520.2|38505.2|38514.2|38499.2|0
1707264900000|2024-02-07 00:15:00|38515.7|38500.7|38517.2|38502.2|38521.2|38506.2|38515.7|38500.7|0
1707265200000|2024-02-07 00:20:00|38516.7|38501.7|38522.7|38507.7|38524.2|38509.2|38516.7|38501.7|0
1707265500000|2024-02-07 00:25:00|38522.2|38507.2|38520.7|38505.7|38523.2|38508.2|38519.7|38504.7|0
1707265800000|2024-02-07 00:30:00|38521.2|38506.2|38524.7|38509.7|38525.7|38510.7|38519.7|38504.7|0
1707266100000|2024-02-07 00:35:00|38524.2|38509.2|38518.7|38503.7|38524.2|38509.2|38517.2|38502.2|0
1707266400000|2024-02-07 00:40:00|38519.2|38504.2|38519.2|38504.2|38524.2|38509.2|38518.7|38503.7|0
1707266700000|2024-02-07 00:45:00|38518.7|38503.7|38515.7|38500.7|38521.2|38506.2|38514.7|38499.7|0
1707267000000|2024-02-07 00:50:00|38514.7|38499.7|38514.2|38499.2|38515.2|38500.2|38508.7|38493.7|0
1707267300000|2024-02-07 00:55:00|38515.2|38500.2|38516.2|38501.2|38516.2|38501.2|38513.2|38498.2|0
1707267600000|2024-02-07 01:00:00|38518.2|38503.2|38532.2|38517.2|38533.2|38518.2|38517.7|38502.7|0
1707267900000|2024-02-07 01:05:00|38534.2|38519.2|38548.2|38533.2|38548.2|38533.2|38534.2|38519.2|0
1707268200000|2024-02-07 01:10:00|38547.2|38532.2|38548.2|38533.2|38555.2|38540.2|38547.2|38532.2|0
1707268500000|2024-02-07 01:15:00|38548.7|38533.7|38549.2|38534.2|38550.2|38535.2|38546.2|38531.2|0
1707268800000|2024-02-07 01:20:00|38548.7|38533.7|38579.2|38564.2|38583.2|38568.2|38548.2|38533.2|0
1707269100000|2024-02-07 01:25:00|38579.7|38564.7|38562.7|38547.7|38580.2|38565.2|38562.7|38547.7|0
1707269400000|2024-02-07 01:30:00|38563.2|38548.2|38569.7|38554.7|38570.7|38555.7|38559.2|38544.2|0
1707269700000|2024-02-07 01:35:00|38570.2|38555.2|38574.2|38559.2|38577.2|38562.2|38569.7|38554.7|0
1707270000000|2024-02-07 01:40:00|38573.7|38558.7|38571.7|38556.7|38576.7|38561.7|38570.2|38555.2|0
1707270300000|2024-02-07 01:45:00|38571.2|38556.2|38567.7|38552.7|38571.7|38556.7|38563.7|38548.7|0
1707270600000|2024-02-07 01:50:00|38567.2|38552.2|38566.2|38551.2|38572.7|38557.7|38565.2|38550.2|0
1707270900000|2024-02-07 01:55:00|38566.7|38551.7|38556.2|38541.2|38567.2|38552.2|38554.7|38539.7|0
1707271200000|2024-02-07 02:00:00|38557.7|38542.7|38561.2|38546.2|38564.2|38549.2|38557.2|38542.2|0
1707271500000|2024-02-07 02:05:00|38561.7|38546.7|38558.7|38543.7|38561.7|38546.7|38555.2|38540.2|0
1707271800000|2024-02-07 02:10:00|38558.2|38543.2|38559.2|38544.2|38559.2|38544.2|38555.2|38540.2|0
1707272100000|2024-02-07 02:15:00|38558.7|38543.7|38563.2|38548.2|38564.7|38549.7|38558.2|38543.2|0
1707272400000|2024-02-07 02:20:00|38563.7|38548.7|38563.2|38548.2|38569.2|38554.2|38563.2|38548.2|0
1707272700000|2024-02-07 02:25:00|38563.7|38548.7|38564.7|38549.7|38565.2|38550.2|38559.7|38544.7|0
1707273000000|2024-02-07 02:30:00|38564.2|38549.2|38560.7|38545.7|38564.2|38549.2|38559.7|38544.7|0
1707273300000|2024-02-07 02:35:00|38560.2|38545.2|38557.7|38542.7|38562.2|38547.2|38556.7|38541.7|0
1707273600000|2024-02-07 02:40:00|38558.2|38543.2|38558.7|38543.7|38559.2|38544.2|38556.7|38541.7|0
1707273900000|2024-02-07 02:45:00|38559.2|38544.2|38558.2|38543.2|38560.7|38545.7|38555.7|38540.7|0
1707274200000|2024-02-07 02:50:00|38558.7|38543.7|38563.2|38548.2|38563.7|38548.7|38557.7|38542.7|0
1707274500000|2024-02-07 02:55:00|38562.7|38547.7|38566.2|38551.2|38566.2|38551.2|38561.7|38546.7|0
1707274800000|2024-02-07 03:00:00|38566.7|38551.7|38561.7|38546.7|38570.2|38555.2|38561.7|38546.7|0
1707275100000|2024-02-07 03:05:00|38561.2|38546.2|38565.2|38550.2|38567.2|38552.2|38561.2|38546.2|0
1707275400000|2024-02-07 03:10:00|38564.7|38549.7|38563.2|38548.2|38565.2|38550.2|38560.2|38545.2|0
1707275700000|2024-02-07 03:15:00|38562.7|38547.7|38563.2|38548.2|38563.7|38548.7|38559.2|38544.2|0
1707276000000|2024-02-07 03:20:00|38562.7|38547.7|38561.2|38546.2|38563.2|38548.2|38559.7|38544.7|0
1707276300000|2024-02-07 03:25:00|38560.7|38545.7|38559.2|38544.2|38560.7|38545.7|38555.2|38540.2|0
1707276600000|2024-02-07 03:30:00|38558.7|38543.7|38552.7|38537.7|38558.7|38543.7|38550.7|38535.7|0
1707276900000|2024-02-07 03:35:00|38552.2|38537.2|38549.2|38534.2|38553.2|38538.2|38548.7|38533.7|0
1707277200000|2024-02-07 03:40:00|38548.7|38533.7|38549.7|38534.7|38551.7|38536.7|38547.7|38532.7|0
1707277500000|2024-02-07 03:45:00|38549.2|38534.2|38547.7|38532.7|38552.2|38537.2|38545.2|38530.2|0
1707277800000|2024-02-07 03:50:00|38547.2|38532.2|38545.2|38530.2|38548.7|38533.7|38542.7|38527.7|0
1707278100000|2024-02-07 03:55:00|38545.7|38530.7|38537.2|38522.2|38546.2|38531.2|38537.2|38522.2|0
1707278400000|2024-02-07 04:00:00|38537.7|38522.7|38533.2|38518.2|38540.2|38525.2|38533.2|38518.2|0
1707278700000|2024-02-07 04:05:00|38533.7|38518.7|38537.2|38522.2|38537.2|38522.2|38531.7|38516.7|0
1707279000000|2024-02-07 04:10:00|38536.7|38521.7|38531.7|38516.7|38538.2|38523.2|38531.2|38516.2|0
1707279300000|2024-02-07 04:15:00|38531.2|38516.2|38537.7|38522.7|38538.2|38523.2|38531.2|38516.2|0
1707279600000|2024-02-07 04:20:00|38538.2|38523.2|38537.7|38522.7|38541.2|38526.2|38537.7|38522.7|0
1707279900000|2024-02-07 04:25:00|38538.2|38523.2|38539.7|38524.7|38542.2|38527.2|38537.7|38522.7|0
1707280200000|2024-02-07 04:30:00|38539.2|38524.2|38539.7|38524.7|38542.7|38527.7|38539.2|38524.2|0
1707280500000|2024-02-07 04:35:00|38540.2|38525.2|38541.2|38526.2|38541.7|38526.7|38536.7|38521.7|0
1707280800000|2024-02-07 04:40:00|38540.7|38525.7|38541.2|38526.2|38542.2|38527.2|38540.7|38525.7|0
1707281100000|2024-02-07 04:45:00|38541.7|38526.7|38539.2|38524.2|38542.7|38527.7|38537.7|38522.7|0
1707281400000|2024-02-07 04:50:00|38539.7|38524.7|38542.2|38527.2|38543.7|38528.7|38538.7|38523.7|0
1707281700000|2024-02-07 04:55:00|38542.7|38527.7|38541.7|38526.7|38543.7|38528.7|38540.7|38525.7|0
1707282000000|2024-02-07 05:00:00|38541.2|38526.2|38540.2|38525.2|38542.7|38527.7|38538.2|38523.2|0
1707282300000|2024-02-07 05:05:00|38540.7|38525.7|38533.2|38518.2|38540.7|38525.7|38532.7|38517.7|0
1707282600000|2024-02-07 05:10:00|38533.7|38518.7|38533.2|38518.2|38534.7|38519.7|38531.2|38516.2|0
1707282900000|2024-02-07 05:15:00|38533.7|38518.7|38537.2|38522.2|38540.2|38525.2|38533.7|38518.7|0
1707283200000|2024-02-07 05:20:00|38537.7|38522.7|38536.2|38521.2|38538.7|38523.7|38535.7|38520.7|0
1707283500000|2024-02-07 05:25:00|38536.7|38521.7|38538.2|38523.2|38538.2|38523.2|38535.2|38520.2|0
1707283800000|2024-02-07 05:30:00|38538.7|38523.7|38535.7|38520.7|38544.2|38529.2|38534.7|38519.7|0
1707284100000|2024-02-07 05:35:00|38536.2|38521.2|38533.2|38518.2|38536.7|38521.7|38531.2|38516.2|0
1707284400000|2024-02-07 05:40:00|38533.7|38518.7|38537.2|38522.2|38537.2|38522.2|38531.7|38516.7|0
1707284700000|2024-02-07 05:45:00|38537.7|38522.7|38537.7|38522.7|38539.7|38524.7|38536.2|38521.2|0
1707285000000|2024-02-07 05:50:00|38538.2|38523.2|38541.7|38526.7|38542.7|38527.7|38537.7|38522.7|0
1707285300000|2024-02-07 05:55:00|38542.2|38527.2|38543.2|38528.2|38543.7|38528.7|38539.7|38524.7|0
1707285600000|2024-02-07 06:00:00|38543.7|38528.7|38544.2|38529.2|38545.2|38530.2|38539.2|38524.2|0
1707285900000|2024-02-07 06:05:00|38543.7|38528.7|38540.2|38525.2|38544.2|38529.2|38540.2|38525.2|0
1707286200000|2024-02-07 06:10:00|38539.7|38524.7|38542.2|38527.2|38543.2|38528.2|38539.7|38524.7|0
1707286500000|2024-02-07 06:15:00|38541.7|38526.7|38542.2|38527.2|38543.7|38528.7|38539.7|38524.7|0
1707286800000|2024-02-07 06:20:00|38541.7|38526.7|38540.2|38525.2|38543.7|38528.7|38539.7|38524.7|0
1707287100000|2024-02-07 06:25:00|38539.7|38524.7|38525.7|38510.7|38539.7|38524.7|38524.7|38509.7|0
1707287400000|2024-02-07 06:30:00|38526.2|38511.2|38534.2|38519.2|38536.2|38521.2|38524.2|38509.2|0
1707287700000|2024-02-07 06:35:00|38534.7|38519.7|38544.7|38529.7|38544.7|38529.7|38533.7|38518.7|0
1707288000000|2024-02-07 06:40:00|38544.2|38529.2|38538.7|38523.7|38545.7|38530.7|38538.2|38523.2|0
1707288300000|2024-02-07 06:45:00|38537.2|38522.2|38537.7|38522.7|38540.2|38525.2|38536.2|38521.2|0
1707288600000|2024-02-07 06:50:00|38538.2|38523.2|38540.2|38525.2|38541.7|38526.7|38537.2|38522.2|0
1707288900000|2024-02-07 06:55:00|38540.7|38525.7|38544.7|38529.7|38547.7|38532.7|38539.7|38524.7|0
1707289200000|2024-02-07 07:00:00|38545.2|38530.2|38548.7|38533.7|38554.7|38539.7|38544.7|38529.7|0
1707289500000|2024-02-07 07:05:00|38548.2|38533.2|38544.7|38529.7|38551.2|38536.2|38543.7|38528.7|0
1707289800000|2024-02-07 07:10:00|38545.2|38530.2|38551.7|38536.7|38551.7|38536.7|38544.2|38529.2|0
1707290100000|2024-02-07 07:15:00|38551.2|38536.2|38555.7|38540.7|38555.7|38540.7|38547.2|38532.2|0
1707290400000|2024-02-07 07:20:00|38555.2|38540.2|38545.2|38530.2|38555.7|38540.7|38544.2|38529.2|0
1707290700000|2024-02-07 07:25:00|38545.7|38530.7|38551.7|38536.7|38555.7|38540.7|38545.2|38530.2|0
1707291000000|2024-02-07 07:30:00|38551.2|38536.2|38540.2|38525.2|38552.7|38537.7|38536.7|38521.7|0
1707291300000|2024-02-07 07:35:00|38540.7|38525.7|38538.7|38523.7|38541.7|38526.7|38533.2|38518.2|0
1707291600000|2024-02-07 07:40:00|38538.2|38523.2|38538.2|38523.2|38542.2|38527.2|38536.7|38521.7|0
1707291900000|2024-02-07 07:45:00|38537.7|38522.7|38531.2|38516.2|38541.2|38526.2|38529.7|38514.7|0
1707292200000|2024-02-07 07:50:00|38531.7|38516.7|38538.7|38523.7|38538.7|38523.7|38530.7|38515.7|0
1707292500000|2024-02-07 07:55:00|38539.2|38524.2|38525.7|38510.7|38541.2|38526.2|38525.7|38510.7|0
1707292800000|2024-02-07 08:00:00|38527.7|38512.7|38542.2|38527.2|38546.7|38531.7|38527.7|38512.7|0
1707293100000|2024-02-07 08:05:00|38541.7|38526.7|38549.2|38534.2|38550.2|38535.2|38539.7|38524.7|0
1707293400000|2024-02-07 08:10:00|38548.2|38533.2|38543.2|38528.2|38552.7|38537.7|38538.7|38523.7|0
1707293700000|2024-02-07 08:15:00|38542.7|38527.7|38539.2|38524.2|38553.7|38538.7|38537.7|38522.7|0
1707294000000|2024-02-07 08:20:00|38538.7|38523.7|38537.2|38522.2|38544.7|38529.7|38535.7|38520.7|0
1707294300000|2024-02-07 08:25:00|38538.2|38523.2|38540.2|38525.2|38543.7|38528.7|38537.7|38522.7|0
1707294600000|2024-02-07 08:30:00|38539.7|38524.7|38540.2|38525.2|38545.7|38530.7|38537.7|38522.7|0
1707294900000|2024-02-07 08:35:00|38540.7|38525.7|38548.2|38533.2|38550.2|38535.2|38539.2|38524.2|0
1707295200000|2024-02-07 08:40:00|38546.7|38531.7|38543.7|38528.7|38550.2|38535.2|38543.2|38528.2|0
1707295500000|2024-02-07 08:45:00|38544.7|38529.7|38543.2|38528.2|38550.2|38535.2|38538.7|38523.7|0
1707295800000|2024-02-07 08:50:00|38543.7|38528.7|38552.7|38537.7|38553.2|38538.2|38542.2|38527.2|0
1707296100000|2024-02-07 08:55:00|38553.2|38538.2|38556.7|38541.7|38560.7|38545.7|38551.2|38536.2|0
1707296400000|2024-02-07 09:00:00|38557.2|38542.2|38557.2|38542.2|38567.7|38552.7|38551.7|38536.7|0
1707296700000|2024-02-07 09:05:00|38557.7|38542.7|38548.7|38533.7|38557.7|38542.7|38541.7|38526.7|0
1707297000000|2024-02-07 09:10:00|38548.2|38533.2|38550.7|38535.7|38552.2|38537.2|38545.2|38530.2|0
1707297300000|2024-02-07 09:15:00|38550.2|38535.2|38546.2|38531.2|38552.2|38537.2|38545.2|38530.2|0
1707297600000|2024-02-07 09:20:00|38546.7|38531.7|38554.2|38539.2|38554.7|38539.7|38546.2|38531.2|0
1707297900000|2024-02-07 09:25:00|38554.7|38539.7|38545.2|38530.2|38557.2|38542.2|38544.7|38529.7|0
1707298200000|2024-02-07 09:30:00|38545.7|38530.7|38551.2|38536.2|38553.7|38538.7|38544.2|38529.2|0
1707298500000|2024-02-07 09:35:00|38550.7|38535.7|38543.7|38528.7|38552.2|38537.2|38539.7|38524.7|0
1707298800000|2024-02-07 09:40:00|38544.2|38529.2|38547.7|38532.7|38548.7|38533.7|38543.7|38528.7|0
1707299100000|2024-02-07 09:45:00|38547.2|38532.2|38534.7|38519.7|38548.7|38533.7|38528.7|38513.7|0
1707299400000|2024-02-07 09:50:00|38534.2|38519.2|38542.7|38527.7|38542.7|38527.7|38532.7|38517.7|0
1707299700000|2024-02-07 09:55:00|38542.2|38527.2|38540.2|38525.2|38544.7|38529.7|38538.7|38523.7|0
1707300000000|2024-02-07 10:00:00|38540.7|38525.7|38532.2|38517.2|38540.7|38525.7|38531.7|38516.7|0
1707300300000|2024-02-07 10:05:00|38533.2|38518.2|38523.2|38508.2|38533.7|38518.7|38522.7|38507.7|0
1707300600000|2024-02-07 10:10:00|38522.7|38507.7|38520.2|38505.2|38523.7|38508.7|38517.7|38502.7|0
1707300900000|2024-02-07 10:15:00|38519.7|38504.7|38520.7|38505.7|38521.7|38506.7|38515.2|38500.2|0
1707301200000|2024-02-07 10:20:00|38521.2|38506.2|38516.7|38501.7|38521.2|38506.2|38514.7|38499.7|0
1707301500000|2024-02-07 10:25:00|38517.2|38502.2|38519.2|38504.2|38521.2|38506.2|38516.2|38501.2|0
1707301800000|2024-02-07 10:30:00|38518.7|38503.7|38510.7|38495.7|38519.7|38504.7|38510.2|38495.2|0
1707302100000|2024-02-07 10:35:00|38510.2|38495.2|38500.7|38485.7|38510.2|38495.2|38497.2|38482.2|0
1707302400000|2024-02-07 10:40:00|38501.2|38486.2|38498.2|38483.2|38502.2|38487.2|38496.7|38481.7|0
1707302700000|2024-02-07 10:45:00|38497.7|38482.7|38492.2|38477.2|38500.2|38485.2|38491.7|38476.7|0
1707303000000|2024-02-07 10:50:00|38491.2|38476.2|38487.2|38472.2|38491.2|38476.2|38483.7|38468.7|0
1707303300000|2024-02-07 10:55:00|38487.7|38472.7|38490.2|38475.2|38494.7|38479.7|38487.2|38472.2|0
1707303600000|2024-02-07 11:00:00|38489.7|38474.7|38495.7|38480.7|38495.7|38480.7|38489.2|38474.2|0
1707303900000|2024-02-07 11:05:00|38495.2|38480.2|38495.2|38480.2|38496.7|38481.7|38492.2|38477.2|0
1707304200000|2024-02-07 11:10:00|38494.7|38479.7|38489.7|38474.7|38494.7|38479.7|38487.2|38472.2|0
1707304500000|2024-02-07 11:15:00|38489.2|38474.2|38496.2|38481.2|38499.2|38484.2|38489.2|38474.2|0
1707304800000|2024-02-07 11:20:00|38496.7|38481.7|38500.7|38485.7|38501.7|38486.7|38493.7|38478.7|0
1707305100000|2024-02-07 11:25:00|38501.2|38486.2|38502.7|38487.7|38502.7|38487.7|38494.7|38479.7|0
1707305400000|2024-02-07 11:30:00|38502.2|38487.2|38511.2|38496.2|38511.2|38496.2|38498.2|38483.2|0
1707305700000|2024-02-07 11:35:00|38508.7|38493.7|38513.2|38498.2|38514.2|38499.2|38505.7|38490.7|0
1707306000000|2024-02-07 11:40:00|38512.7|38497.7|38500.7|38485.7|38512.7|38497.7|38497.7|38482.7|0
1707306300000|2024-02-07 11:45:00|38500.2|38485.2|38500.7|38485.7|38503.7|38488.7|38498.7|38483.7|0
1707306600000|2024-02-07 11:50:00|38500.2|38485.2|38482.2|38467.2|38501.7|38486.7|38481.2|38466.2|0
1707306900000|2024-02-07 11:55:00|38482.7|38467.7|38491.7|38476.7|38493.2|38478.2|38478.7|38463.7|0
1707307200000|2024-02-07 12:00:00|38492.7|38477.7|38467.7|38452.7|38494.7|38479.7|38465.7|38450.7|0
1707307500000|2024-02-07 12:05:00|38469.2|38454.2|38479.2|38464.2|38481.2|38466.2|38468.2|38453.2|0
1707307800000|2024-02-07 12:10:00|38478.7|38463.7|38476.2|38461.2|38483.7|38468.7|38474.2|38459.2|0
1707308100000|2024-02-07 12:15:00|38475.7|38460.7|38474.2|38459.2|38477.7|38462.7|38470.2|38455.2|0
1707308400000|2024-02-07 12:20:00|38474.7|38459.7|38470.2|38455.2|38476.7|38461.7|38465.2|38450.2|0
1707308700000|2024-02-07 12:25:00|38470.7|38455.7|38481.2|38466.2|38482.7|38467.7|38468.2|38453.2|0
1707309000000|2024-02-07 12:30:00|38481.7|38466.7|38494.7|38479.7|38495.2|38480.2|38481.7|38466.7|0
1707309300000|2024-02-07 12:35:00|38494.2|38479.2|38498.2|38483.2|38500.2|38485.2|38486.2|38471.2|0
1707309600000|2024-02-07 12:40:00|38499.7|38484.7|38513.2|38498.2|38515.2|38500.2|38499.7|38484.7|0
1707309900000|2024-02-07 12:45:00|38512.7|38497.7|38518.7|38503.7|38519.2|38504.2|38512.2|38497.2|0
1707310200000|2024-02-07 12:50:00|38519.2|38504.2|38531.2|38516.2|38535.2|38520.2|38519.2|38504.2|0
1707310500000|2024-02-07 12:55:00|38530.7|38515.7|38531.2|38516.2|38539.2|38524.2|38527.2|38512.2|0
1707310800000|2024-02-07 13:00:00|38530.2|38515.2|38561.2|38546.2|38562.7|38547.7|38525.7|38510.7|0
1707311100000|2024-02-07 13:05:00|38562.2|38547.2|38572.7|38557.7|38579.2|38564.2|38550.2|38535.2|0
1707311400000|2024-02-07 13:10:00|38572.2|38557.2|38581.2|38566.2|38592.7|38577.7|38571.7|38556.7|0
1707311700000|2024-02-07 13:15:00|38581.7|38566.7|38587.7|38572.7|38596.2|38581.2|38579.2|38564.2|0
1707312000000|2024-02-07 13:20:00|38587.2|38572.2|38574.7|38559.7|38587.2|38572.2|38569.2|38554.2|0
1707312300000|2024-02-07 13:25:00|38572.7|38557.7|38575.7|38560.7|38580.7|38565.7|38572.2|38557.2|0
1707312600000|2024-02-07 13:30:00|38576.2|38561.2|38574.7|38559.7|38586.2|38571.2|38567.7|38552.7|0
1707312900000|2024-02-07 13:35:00|38574.2|38559.2|38593.2|38578.2|38599.2|38584.2|38570.2|38555.2|0
1707313200000|2024-02-07 13:40:00|38593.7|38578.7|38600.2|38585.2|38604.7|38589.7|38593.2|38578.2|0
1707313500000|2024-02-07 13:45:00|38599.2|38584.2|38586.7|38571.7|38602.7|38587.7|38585.7|38570.7|0
1707313800000|2024-02-07 13:50:00|38587.7|38572.7|38584.7|38569.7|38592.2|38577.2|38581.7|38566.7|0
1707314100000|2024-02-07 13:55:00|38583.7|38568.7|38588.7|38573.7|38590.7|38575.7|38583.2|38568.2|0
1707314400000|2024-02-07 14:00:00|38589.7|38574.7|38595.7|38580.7|38597.7|38582.7|38579.7|38564.7|0
1707314700000|2024-02-07 14:05:00|38595.2|38580.2|38607.7|38592.7|38614.7|38599.7|38595.2|38580.2|0
1707315000000|2024-02-07 14:10:00|38607.2|38592.2|38603.7|38588.7|38610.7|38595.7|38599.7|38584.7|0
1707315300000|2024-02-07 14:15:00|38603.2|38588.2|38603.2|38588.2|38606.2|38591.2|38597.7|38582.7|0
1707315600000|2024-02-07 14:20:00|38602.2|38587.2|38619.7|38604.7|38622.2|38607.2|38602.2|38587.2|0
1707315900000|2024-02-07 14:25:00|38619.2|38604.2|38658.2|38643.2|38659.7|38644.7|38612.7|38597.7|0
1707316200000|2024-02-07 14:30:00|38652.2|38637.2|38655.2|38640.2|38683.7|38668.7|38631.2|38616.2|0
1707316500000|2024-02-07 14:35:00|38652.2|38637.2|38669.7|38654.7|38698.2|38683.2|38643.7|38628.7|0
1707316800000|2024-02-07 14:40:00|38673.7|38658.7|38593.7|38578.7|38676.2|38661.2|38592.2|38577.2|0
1707317100000|2024-02-07 14:45:00|38592.7|38577.7|38621.2|38606.2|38623.2|38608.2|38576.2|38561.2|0
1707317400000|2024-02-07 14:50:00|38623.9|38608.9|38597.9|38582.9|38636.9|38621.9|38593.9|38578.9|0
1707317700000|2024-02-07 14:55:00|38599.4|38584.4|38623.9|38608.9|38623.9|38608.9|38584.9|38569.9|0
1707318000000|2024-02-07 15:00:00|38620.9|38605.9|38605.4|38590.4|38630.9|38615.9|38602.9|38587.9|0
1707318300000|2024-02-07 15:05:00|38605.9|38590.9|38614.9|38599.9|38620.9|38605.9|38578.4|38563.4|0
1707318600000|2024-02-07 15:10:00|38615.4|38600.4|38659.9|38644.9|38670.9|38655.9|38614.9|38599.9|0
1707318900000|2024-02-07 15:15:00|38663.9|38648.9|38687.9|38672.9|38692.4|38677.4|38647.9|38632.9|0
1707319200000|2024-02-07 15:20:00|38685.4|38670.4|38688.4|38673.4|38692.4|38677.4|38669.4|38654.4|0
1707319500000|2024-02-07 15:25:00|38687.4|38672.4|38723.9|38708.9|38728.4|38713.4|38681.4|38666.4|0
1707319800000|2024-02-07 15:30:00|38725.9|38710.9|38715.4|38700.4|38729.9|38714.9|38700.4|38685.4|0
1707320100000|2024-02-07 15:35:00|38718.4|38703.4|38676.4|38661.4|38719.4|38704.4|38675.4|38660.4|0
1707320400000|2024-02-07 15:40:00|38684.4|38669.4|38692.4|38677.4|38700.4|38685.4|38672.9|38657.9|0
1707320700000|2024-02-07 15:45:00|38692.9|38677.9|38714.9|38699.9|38716.4|38701.4|38682.4|38667.4|0
1707321000000|2024-02-07 15:50:00|38716.4|38701.4|38708.9|38693.9|38737.9|38722.9|38704.4|38689.4|0
1707321300000|2024-02-07 15:55:00|38707.4|38692.4|38703.4|38688.4|38707.9|38692.9|38682.9|38667.9|0
1707321600000|2024-02-07 16:00:00|38705.9|38690.9|38682.9|38667.9|38706.4|38691.4|38673.9|38658.9|0
1707321900000|2024-02-07 16:05:00|38683.9|38668.9|38699.9|38684.9|38708.4|38693.4|38677.9|38662.9|0
1707322200000|2024-02-07 16:10:00|38701.4|38686.4|38689.4|38674.4|38701.4|38686.4|38669.4|38654.4|0
1707322500000|2024-02-07 16:15:00|38690.4|38675.4|38688.9|38673.9|38701.4|38686.4|38676.9|38661.9|0
1707322800000|2024-02-07 16:20:00|38691.4|38676.4|38669.4|38654.4|38692.4|38677.4|38665.9|38650.9|0
1707323100000|2024-02-07 16:25:00|38672.4|38657.4|38686.9|38671.9|38701.9|38686.9|38671.4|38656.4|0
1707323400000|2024-02-07 16:30:00|38690.9|38675.9|38681.9|38666.9|38702.9|38687.9|38680.9|38665.9|0
1707323700000|2024-02-07 16:35:00|38683.9|38668.9|38690.4|38675.4|38694.9|38679.9|38673.4|38658.4|0
1707324000000|2024-02-07 16:40:00|38691.4|38676.4|38689.4|38674.4|38696.9|38681.9|38675.4|38660.4|0
1707324300000|2024-02-07 16:45:00|38688.4|38673.4|38666.4|38651.4|38691.4|38676.4|38662.9|38647.9|0
1707324600000|2024-02-07 16:50:00|38666.9|38651.9|38686.4|38671.4|38687.9|38672.9|38662.4|38647.4|0
1707324900000|2024-02-07 16:55:00|38687.4|38672.4|38695.9|38680.9|38706.9|38691.9|38685.9|38670.9|0
1707325200000|2024-02-07 17:00:00|38696.4|38681.4|38689.4|38674.4|38698.9|38683.9|38684.4|38669.4|0
1707325500000|2024-02-07 17:05:00|38687.9|38672.9|38698.4|38683.4|38701.9|38686.9|38686.9|38671.9|0
1707325800000|2024-02-07 17:10:00|38696.4|38681.4|38687.9|38672.9|38698.4|38683.4|38666.9|38651.9|0
1707326100000|2024-02-07 17:15:00|38686.9|38671.9|38699.9|38684.9|38700.4|38685.4|38682.4|38667.4|0
1707326400000|2024-02-07 17:20:00|38698.9|38683.9|38679.9|38664.9|38699.9|38684.9|38670.4|38655.4|0
1707326700000|2024-02-07 17:25:00|38677.9|38662.9|38686.4|38671.4|38692.4|38677.4|38674.4|38659.4|0
1707327000000|2024-02-07 17:30:00|38687.4|38672.4|38678.9|38663.9|38688.4|38673.4|38664.9|38649.9|0
1707327300000|2024-02-07 17:35:00|38678.4|38663.4|38666.4|38651.4|38687.9|38672.9|38664.9|38649.9|0
1707327600000|2024-02-07 17:40:00|38664.4|38649.4|38670.4|38655.4|38673.4|38658.4|38650.4|38635.4|0
1707327900000|2024-02-07 17:45:00|38669.9|38654.9|38671.9|38656.9|38681.4|38666.4|38664.9|38649.9|0
1707328200000|2024-02-07 17:50:00|38672.4|38657.4|38696.4|38681.4|38696.4|38681.4|38670.4|38655.4|0
1707328500000|2024-02-07 17:55:00|38696.9|38681.9|38693.9|38678.9|38701.9|38686.9|38687.4|38672.4|0
1707328800000|2024-02-07 18:00:00|38696.4|38681.4|38678|38663|38727.9|38712.9|38673|38658|0
1707329100000|2024-02-07 18:05:00|38676.5|38661.5|38692|38677|38693|38678|38670|38655|0
1707329400000|2024-02-07 18:10:00|38692.5|38677.5|38712|38697|38723.5|38708.5|38692.5|38677.5|0
1707329700000|2024-02-07 18:15:00|38709.5|38694.5|38716.5|38701.5|38729.5|38714.5|38705.5|38690.5|0
1707330000000|2024-02-07 18:20:00|38715.5|38700.5|38719|38704|38730|38715|38711.5|38696.5|0
1707330300000|2024-02-07 18:25:00|38717.5|38702.5|38737.5|38722.5|38739.5|38724.5|38717.5|38702.5|0
1707330600000|2024-02-07 18:30:00|38740.5|38725.5|38734.5|38719.5|38756.5|38741.5|38727|38712|0
1707330900000|2024-02-07 18:35:00|38735.5|38720.5|38719.5|38704.5|38735.5|38720.5|38707|38692|0
1707331200000|2024-02-07 18:40:00|38720|38705|38697|38682|38720.5|38705.5|38691|38676|0
1707331500000|2024-02-07 18:45:00|38697.5|38682.5|38699.5|38684.5|38702|38687|38685.5|38670.5|0
1707331800000|2024-02-07 18:50:00|38700.5|38685.5|38712.5|38697.5|38717.5|38702.5|38696.5|38681.5|0
1707332100000|2024-02-07 18:55:00|38713|38698|38704.5|38689.5|38722.5|38707.5|38703|38688|0
1707332400000|2024-02-07 19:00:00|38703|38688|38708.5|38693.5|38712.5|38697.5|38697.5|38682.5|0
1707332700000|2024-02-07 19:05:00|38708|38693|38720.5|38705.5|38725.5|38710.5|38706|38691|0
1707333000000|2024-02-07 19:10:00|38721.5|38706.5|38721|38706|38733.5|38718.5|38717|38702|0
1707333300000|2024-02-07 19:15:00|38720.5|38705.5|38697.5|38682.5|38729|38714|38696.5|38681.5|0
1707333600000|2024-02-07 19:20:00|38696.8|38681.8|38711.3|38696.3|38711.8|38696.8|38696.8|38681.8|0
1707333900000|2024-02-07 19:25:00|38712.3|38697.3|38709.3|38694.3|38714.3|38699.3|38698.3|38683.3|0
1707334200000|2024-02-07 19:30:00|38710.8|38695.8|38703.8|38688.8|38715.3|38700.3|38699.8|38684.8|0
1707334500000|2024-02-07 19:35:00|38705.3|38690.3|38709.3|38694.3|38712.8|38697.8|38695.3|38680.3|0
1707334800000|2024-02-07 19:40:00|38708.3|38693.3|38710.3|38695.3|38714.8|38699.8|38706.3|38691.3|0
1707335100000|2024-02-07 19:45:00|38710.8|38695.8|38718.3|38703.3|38726.8|38711.8|38707.8|38692.8|0
1707335400000|2024-02-07 19:50:00|38716.8|38701.8|38717.3|38702.3|38723.3|38708.3|38711.8|38696.8|0
1707335700000|2024-02-07 19:55:00|38717.8|38702.8|38719.3|38704.3|38723.8|38708.8|38711.8|38696.8|0
1707336000000|2024-02-07 20:00:00|38715.3|38700.3|38723.3|38708.3|38733.3|38718.3|38712.3|38697.3|0
1707336300000|2024-02-07 20:05:00|38723.8|38708.8|38712.3|38697.3|38725.3|38710.3|38708.8|38693.8|0
1707336600000|2024-02-07 20:10:00|38714.3|38699.3|38705.8|38690.8|38720.3|38705.3|38704.3|38689.3|0
1707336900000|2024-02-07 20:15:00|38704.3|38689.3|38695.3|38680.3|38710.3|38695.3|38680.8|38665.8|0
1707337200000|2024-02-07 20:20:00|38696.3|38681.3|38699.3|38684.3|38699.3|38684.3|38687.3|38672.3|0
1707337500000|2024-02-07 20:25:00|38699.8|38684.8|38689.3|38674.3|38699.8|38684.8|38688.3|38673.3|0
1707337800000|2024-02-07 20:30:00|38689.8|38674.8|38691.8|38676.8|38696.3|38681.3|38683.3|38668.3|0
1707338100000|2024-02-07 20:35:00|38690.8|38675.8|38702.3|38687.3|38710.3|38695.3|38689.8|38674.8|0
1707338400000|2024-02-07 20:40:00|38702.1|38687.1|38697.6|38682.6|38708.6|38693.6|38682.1|38667.1|0
1707338700000|2024-02-07 20:45:00|38698.1|38683.1|38684.6|38669.6|38708.1|38693.1|38682.1|38667.1|0
1707339000000|2024-02-07 20:50:00|38680.6|38665.6|38669.6|38654.6|38690.1|38675.1|38668.1|38653.1|0
1707339300000|2024-02-07 20:55:00|38663.1|38648.1|38687.6|38672.6|38691.6|38676.6|38663.1|38648.1|0
1707339600000|2024-02-07 21:00:00|38671.7|38656.7|38644.7|38629.7|38671.7|38656.7|38644.7|38629.7|0
1707339900000|2024-02-07 21:05:00|38645.2|38630.2|38666.7|38651.7|38673.7|38658.7|38640.2|38625.2|0
1707340200000|2024-02-07 21:10:00|38667.7|38652.7|38683.7|38668.7|38684.7|38669.7|38667.7|38652.7|0
1707340500000|2024-02-07 21:15:00|38683.2|38668.2|38679.2|38664.2|38683.2|38668.2|38672.7|38657.7|0
1707340800000|2024-02-07 21:20:00|38678.7|38663.7|38679.7|38664.7|38683.2|38668.2|38675.7|38660.7|0
1707341100000|2024-02-07 21:25:00|38680.2|38665.2|38680.2|38665.2|38681.2|38666.2|38678.7|38663.7|0
1707341400000|2024-02-07 21:30:00|38679.7|38664.7|38682.2|38667.2|38683.2|38668.2|38677.7|38662.7|0
1707341700000|2024-02-07 21:35:00|38681.7|38666.7|38684.2|38669.2|38687.7|38672.7|38681.2|38666.2|0
1707342000000|2024-02-07 21:40:00|38684.7|38669.7|38687.2|38672.2|38687.2|38672.2|38683.7|38668.7|0
1707342300000|2024-02-07 21:45:00|38686.7|38671.7|38687.7|38672.7|38690.7|38675.7|38685.2|38670.2|0
1707342600000|2024-02-07 21:50:00|38687.2|38672.2|38689.7|38674.7|38690.7|38675.7|38685.7|38670.7|0
1707342900000|2024-02-07 21:55:00|38689.2|38674.2|38685.1|38670.1|38690.2|38675.2|38679.7|38664.7|0
1707343200000|2024-02-07 22:00:00|38684|38669|38681.4|38666.4|38684|38669|38681.3|38666.3|0
1707343500000|2024-02-07 22:05:00|38682.3|38667.3|38680.4|38665.4|38682.3|38667.3|38680.4|38665.4|0
1707343800000|2024-02-07 22:10:00|38684.6|38669.6|38687.5|38672.5|38688.4|38673.4|38682.3|38667.3|0
1707344100000|2024-02-07 22:15:00|38689.3|38674.3|38704.2|38689.2|38704.2|38689.2|38689.3|38674.3|0
1707344400000|2024-02-07 22:20:00|38704|38689|38706|38691|38707.3|38692.3|38704|38689|0
1707344700000|2024-02-07 22:25:00|38704.2|38689.2|38703.1|38688.1|38704.2|38689.2|38703.1|38688.1|0
1707345000000|2024-02-07 22:30:00|38702.8|38687.8|38705.5|38690.5|38705.5|38690.5|38702|38687|0
1707345300000|2024-02-07 22:35:00|38705|38690|38704.5|38689.5|38705|38690|38704.4|38689.4|0
1707345600000|2024-02-07 22:40:00|38701.7|38686.7|38700.1|38685.1|38701.7|38686.7|38699.1|38684.1|0
1707345900000|2024-02-07 22:45:00|38700.2|38685.2|38702.4|38687.4|38702.5|38687.5|38700.2|38685.2|0
1707346200000|2024-02-07 22:50:00|38702.3|38687.3|38695.7|38680.7|38702.6|38687.6|38695.7|38680.7|0
1707346500000|2024-02-07 22:55:00|38695.9|38680.9|38693.6|38678.6|38695.9|38680.9|38693.3|38678.3|0
1707346800000|2024-02-07 23:00:00|38694.3|38679.3|38671.3|38656.3|38696.3|38681.3|38670.8|38655.8|0
1707347100000|2024-02-07 23:05:00|38670.8|38655.8|38664.3|38649.3|38673.8|38658.8|38661.3|38646.3|0
1707347400000|2024-02-07 23:10:00|38663.8|38648.8|38668.3|38653.3|38668.3|38653.3|38657.3|38642.3|0
1707347700000|2024-02-07 23:15:00|38668.8|38653.8|38674.3|38659.3|38680.3|38665.3|38667.3|38652.3|0
1707348000000|2024-02-07 23:20:00|38673.8|38658.8|38678.3|38663.3|38678.3|38663.3|38672.8|38657.8|0
1707348300000|2024-02-07 23:25:00|38677.8|38662.8|38677.3|38662.3|38678.8|38663.8|38675.8|38660.8|0
1707348600000|2024-02-07 23:30:00|38676.8|38661.8|38676.3|38661.3|38682.3|38667.3|38676.3|38661.3|0
1707348900000|2024-02-07 23:35:00|38675.8|38660.8|38674.8|38659.8|38676.8|38661.8|38673.3|38658.3|0
1707349200000|2024-02-07 23:40:00|38674.3|38659.3|38676.8|38661.8|38676.8|38661.8|38671.8|38656.8|0
1707349500000|2024-02-07 23:45:00|38676.3|38661.3|38676.8|38661.8|38679.3|38664.3|38674.3|38659.3|0
1707349800000|2024-02-07 23:50:00|38675.3|38660.3|38679.8|38664.8|38679.8|38664.8|38674.8|38659.8|0
1707350100000|2024-02-07 23:55:00|38679.3|38664.3|38685.8|38670.8|38686.8|38671.8|38678.8|38663.8|0
1707350400000|2024-02-08 00:00:00|38682.3|38667.3|38682.8|38667.8|38685.8|38670.8|38676.3|38661.3|0
1707350700000|2024-02-08 00:05:00|38682.3|38667.3|38684.8|38669.8|38689.8|38674.8|38682.3|38667.3|0
1707351000000|2024-02-08 00:10:00|38684.3|38669.3|38685.3|38670.3|38686.8|38671.8|38682.3|38667.3|0
1707351300000|2024-02-08 00:15:00|38685.8|38670.8|38681.8|38666.8|38685.8|38670.8|38677.3|38662.3|0
1707351600000|2024-02-08 00:20:00|38682.3|38667.3|38686.3|38671.3|38686.8|38671.8|38680.3|38665.3|0
1707351900000|2024-02-08 00:25:00|38686.8|38671.8|38681.8|38666.8|38686.8|38671.8|38681.3|38666.3|0
1707352200000|2024-02-08 00:30:00|38682.3|38667.3|38685.8|38670.8|38686.8|38671.8|38679.8|38664.8|0
1707352500000|2024-02-08 00:35:00|38686.3|38671.3|38683.3|38668.3|38686.8|38671.8|38682.8|38667.8|0
1707352800000|2024-02-08 00:40:00|38682.8|38667.8|38682.8|38667.8|38683.3|38668.3|38680.8|38665.8|0
1707353100000|2024-02-08 00:45:00|38682.3|38667.3|38677.3|38662.3|38683.3|38668.3|38677.3|38662.3|0
1707353400000|2024-02-08 00:50:00|38677.8|38662.8|38672.8|38657.8|38677.8|38662.8|38672.8|38657.8|0
1707353700000|2024-02-08 00:55:00|38673.8|38658.8|38671.8|38656.8|38673.8|38658.8|38667.8|38652.8|0
1707354000000|2024-02-08 01:00:00|38672.3|38657.3|38680.3|38665.3|38681.8|38666.8|38671.8|38656.8|0
1707354300000|2024-02-08 01:05:00|38680.8|38665.8|38674.3|38659.3|38680.8|38665.8|38672.8|38657.8|0
1707354600000|2024-02-08 01:10:00|38674.8|38659.8|38675.3|38660.3|38675.3|38660.3|38669.8|38654.8|0
1707354900000|2024-02-08 01:15:00|38674.8|38659.8|38677.8|38662.8|38679.8|38664.8|38673.3|38658.3|0
1707355200000|2024-02-08 01:20:00|38677.3|38662.3|38671.8|38656.8|38677.3|38662.3|38668.8|38653.8|0
1707355500000|2024-02-08 01:25:00|38671.3|38656.3|38670.8|38655.8|38671.8|38656.8|38667.3|38652.3|0
1707355800000|2024-02-08 01:30:00|38670.3|38655.3|38684|38669|38684|38669|38670.3|38655.3|0
1707356100000|2024-02-08 01:35:00|38685|38670|38683.5|38668.5|38686|38671|38680.5|38665.5|0
1707356400000|2024-02-08 01:40:00|38684|38669|38685|38670|38685.5|38670.5|38680.5|38665.5|0
1707356700000|2024-02-08 01:45:00|38684.5|38669.5|38686|38671|38688|38673|38683|38668|0
1707357000000|2024-02-08 01:50:00|38686.5|38671.5|38685.5|38670.5|38690|38675|38685.5|38670.5|0
1707357300000|2024-02-08 01:55:00|38685|38670|38692|38677|38696|38681|38685|38670|0
1707357600000|2024-02-08 02:00:00|38692.5|38677.5|38695|38680|38696|38681|38691|38676|0
1707357900000|2024-02-08 02:05:00|38695.5|38680.5|38699.5|38684.5|38702.5|38687.5|38695|38680|0
1707358200000|2024-02-08 02:10:00|38699|38684|38693.5|38678.5|38699|38684|38691|38676|0
1707358500000|2024-02-08 02:15:00|38694|38679|38693.5|38678.5|38694.5|38679.5|38692|38677|0
1707358800000|2024-02-08 02:20:00|38693|38678|38691.5|38676.5|38693.5|38678.5|38690|38675|0
1707359100000|2024-02-08 02:25:00|38691|38676|38690|38675|38691|38676|38687.5|38672.5|0
1707359400000|2024-02-08 02:30:00|38689.5|38674.5|38681.5|38666.5|38689.5|38674.5|38680|38665|0
1707359700000|2024-02-08 02:35:00|38681|38666|38683|38668|38686.5|38671.5|38681|38666|0
1707360000000|2024-02-08 02:40:00|38682.5|38667.5|38685|38670|38686|38671|38682.5|38667.5|0
1707360300000|2024-02-08 02:45:00|38685.5|38670.5|38684.5|38669.5|38687|38672|38684|38669|0
1707360600000|2024-02-08 02:50:00|38684|38669|38680.5|38665.5|38684.5|38669.5|38679.5|38664.5|0
1707360900000|2024-02-08 02:55:00|38680|38665|38684|38669|38684.5|38669.5|38679|38664|0
1707361200000|2024-02-08 03:00:00|38683.5|38668.5|38686|38671|38687|38672|38683.5|38668.5|0
1707361500000|2024-02-08 03:05:00|38686.5|38671.5|38686|38671|38689|38674|38684.5|38669.5|0
1707361800000|2024-02-08 03:10:00|38685.5|38670.5|38685.5|38670.5|38686|38671|38681.5|38666.5|0
1707362100000|2024-02-08 03:15:00|38685|38670|38683.5|38668.5|38686|38671|38683|38668|0
1707362400000|2024-02-08 03:20:00|38683|38668|38683|38668|38683.5|38668.5|38681.5|38666.5|0
1707362700000|2024-02-08 03:25:00|38683.5|38668.5|38680.5|38665.5|38683.5|38668.5|38679.5|38664.5|0
1707363000000|2024-02-08 03:30:00|38681|38666|38680.5|38665.5|38683.5|38668.5|38679|38664|0
1707363300000|2024-02-08 03:35:00|38680|38665|38681|38666|38681|38666|38679|38664|0
1707363600000|2024-02-08 03:40:00|38680.5|38665.5|38678|38663|38681|38666|38676.5|38661.5|0
1707363900000|2024-02-08 03:45:00|38678.5|38663.5|38678|38663|38680|38665|38676.5|38661.5|0
1707364200000|2024-02-08 03:50:00|38678.5|38663.5|38678|38663|38680|38665|38677.5|38662.5|0
1707364500000|2024-02-08 03:55:00|38678.5|38663.5|38678|38663|38679|38664|38676|38661|0
1707364800000|2024-02-08 04:00:00|38677.5|38662.5|38680|38665|38680|38665|38677.5|38662.5|0
1707365100000|2024-02-08 04:05:00|38681|38666|38682|38667|38682.5|38667.5|38681|38666|0
1707365400000|2024-02-08 04:10:00|38682.5|38667.5|38685|38670|38685|38670|38681.5|38666.5|0
1707365700000|2024-02-08 04:15:00|38684.5|38669.5|38685|38670|38686.5|38671.5|38684|38669|0
1707366000000|2024-02-08 04:20:00|38685.5|38670.5|38685.5|38670.5|38687.5|38672.5|38683.5|38668.5|0
1707366300000|2024-02-08 04:25:00|38685|38670|38687|38672|38688.5|38673.5|38685|38670|0
1707366600000|2024-02-08 04:30:00|38686.5|38671.5|38686|38671|38687.5|38672.5|38685|38670|0
1707366900000|2024-02-08 04:35:00|38686.5|38671.5|38686.5|38671.5|38687.5|38672.5|38686|38671|0
1707367200000|2024-02-08 04:40:00|38687|38672|38691|38676|38691|38676|38686|38671|0
1707367500000|2024-02-08 04:45:00|38690.5|38675.5|38688|38673|38692|38677|38688|38673|0
1707367800000|2024-02-08 04:50:00|38687.5|38672.5|38688.5|38673.5|38688.5|38673.5|38687|38672|0
1707368100000|2024-02-08 04:55:00|38689|38674|38689.5|38674.5|38690.5|38675.5|38688|38673|0
1707368400000|2024-02-08 05:00:00|38689|38674|38686.5|38671.5|38689.5|38674.5|38684|38669|0
1707368700000|2024-02-08 05:05:00|38687|38672|38686.5|38671.5|38688|38673|38686|38671|0
1707369000000|2024-02-08 05:10:00|38687|38672|38684|38669|38687|38672|38684|38669|0
1707369300000|2024-02-08 05:15:00|38683.5|38668.5|38687|38672|38687|38672|38683|38668|0
1707369600000|2024-02-08 05:20:00|38689|38674|38687.5|38672.5|38690|38675|38687|38672|0
1707369900000|2024-02-08 05:25:00|38688|38673|38691|38676|38692|38677|38687.5|38672.5|0
1707370200000|2024-02-08 05:30:00|38691.5|38676.5|38685.5|38670.5|38692|38677|38685.5|38670.5|0
1707370500000|2024-02-08 05:35:00|38684.5|38669.5|38685|38670|38687|38672|38681.5|38666.5|0
1707370800000|2024-02-08 05:40:00|38685.5|38670.5|38685|38670|38685.5|38670.5|38682|38667|0
1707371100000|2024-02-08 05:45:00|38685.5|38670.5|38685|38670|38688|38673|38684.5|38669.5|0
1707371400000|2024-02-08 05:50:00|38684.5|38669.5|38683|38668|38684.5|38669.5|38679.5|38664.5|0
1707371700000|2024-02-08 05:55:00|38682.5|38667.5|38686|38671|38686|38671|38682|38667|0
1707372000000|2024-02-08 06:00:00|38685.5|38670.5|38686.5|38671.5|38689.5|38674.5|38685|38670|0
1707372300000|2024-02-08 06:05:00|38687|38672|38687.5|38672.5|38688.5|38673.5|38685|38670|0
1707372600000|2024-02-08 06:10:00|38687|38672|38680|38665|38689|38674|38679.5|38664.5|0
1707372900000|2024-02-08 06:15:00|38679.5|38664.5|38686.5|38671.5|38687.5|38672.5|38679.5|38664.5|0
1707373200000|2024-02-08 06:20:00|38687|38672|38686.5|38671.5|38687.5|38672.5|38684.5|38669.5|0
1707373500000|2024-02-08 06:25:00|38687|38672|38688|38673|38689|38674|38684|38669|0
1707373800000|2024-02-08 06:30:00|38688.5|38673.5|38694.5|38679.5|38695|38680|38688.5|38673.5|0
1707374100000|2024-02-08 06:35:00|38694|38679|38698.5|38683.5|38701|38686|38694|38679|0
1707374400000|2024-02-08 06:40:00|38699|38684|38697.5|38682.5|38700.5|38685.5|38694|38679|0
1707374700000|2024-02-08 06:45:00|38697|38682|38701|38686|38702|38687|38695.5|38680.5|0
1707375000000|2024-02-08 06:50:00|38701.5|38686.5|38699|38684|38703|38688|38698|38683|0
1707375300000|2024-02-08 06:55:00|38699.5|38684.5|38701.5|38686.5|38702|38687|38697|38682|0
1707375600000|2024-02-08 07:00:00|38701|38686|38688.5|38673.5|38702|38687|38688|38673|0
1707375900000|2024-02-08 07:05:00|38689|38674|38698.5|38683.5|38703.5|38688.5|38688|38673|0
1707376200000|2024-02-08 07:10:00|38698|38683|38698|38683|38700.5|38685.5|38695|38680|0
1707376500000|2024-02-08 07:15:00|38698.5|38683.5|38704.5|38689.5|38704.5|38689.5|38693|38678|0
1707376800000|2024-02-08 07:20:00|38704|38689|38703.5|38688.5|38706.5|38691.5|38699.5|38684.5|0
1707377100000|2024-02-08 07:25:00|38702.5|38687.5|38702.5|38687.5|38703|38688|38699|38684|0
1707377400000|2024-02-08 07:30:00|38702|38687|38698|38683|38702.5|38687.5|38695|38680|0
1707377700000|2024-02-08 07:35:00|38697.5|38682.5|38701|38686|38703.5|38688.5|38696|38681|0
1707378000000|2024-02-08 07:40:00|38700.5|38685.5|38697.5|38682.5|38702|38687|38695.5|38680.5|0
1707378300000|2024-02-08 07:45:00|38697|38682|38691.5|38676.5|38698|38683|38691.5|38676.5|0
1707378600000|2024-02-08 07:50:00|38692|38677|38682.5|38667.5|38692.5|38677.5|38681.5|38666.5|0
1707378900000|2024-02-08 07:55:00|38682|38667|38701|38686|38701|38686|38682|38667|0
1707379200000|2024-02-08 08:00:00|38700.5|38685.5|38696|38681|38702.5|38687.5|38693.5|38678.5|0
1707379500000|2024-02-08 08:05:00|38697.5|38682.5|38705|38690|38714.5|38699.5|38696|38681|0
1707379800000|2024-02-08 08:10:00|38705.5|38690.5|38707|38692|38709.5|38694.5|38700.5|38685.5|0
1707380100000|2024-02-08 08:15:00|38707.5|38692.5|38694|38679|38708|38693|38693|38678|0
1707380400000|2024-02-08 08:20:00|38694.5|38679.5|38681|38666|38697|38682|38677.5|38662.5|0
1707380700000|2024-02-08 08:25:00|38680.5|38665.5|38676.5|38661.5|38686|38671|38676|38661|0
1707381000000|2024-02-08 08:30:00|38677|38662|38681.5|38666.5|38683.5|38668.5|38673|38658|0
1707381300000|2024-02-08 08:35:00|38682|38667|38682.5|38667.5|38682.5|38667.5|38674.5|38659.5|0
1707381600000|2024-02-08 08:40:00|38682|38667|38682|38667|38687|38672|38680.5|38665.5|0
1707381900000|2024-02-08 08:45:00|38680.5|38665.5|38674.5|38659.5|38682|38667|38669.5|38654.5|0
1707382200000|2024-02-08 08:50:00|38674|38659|38669|38654|38674.5|38659.5|38662|38647|0
1707382500000|2024-02-08 08:55:00|38668|38653|38679.5|38664.5|38681|38666|38668|38653|0
1707382800000|2024-02-08 09:00:00|38679|38664|38665|38650|38679|38664|38663.5|38648.5|0
1707383100000|2024-02-08 09:05:00|38665.5|38650.5|38663.5|38648.5|38665.5|38650.5|38656.5|38641.5|0
1707383400000|2024-02-08 09:10:00|38663|38648|38672|38657|38675.5|38660.5|38662|38647|0
1707383700000|2024-02-08 09:15:00|38672.5|38657.5|38672|38657|38676|38661|38668.5|38653.5|0
1707384000000|2024-02-08 09:20:00|38672.5|38657.5|38675.5|38660.5|38676|38661|38672|38657|0
1707384300000|2024-02-08 09:25:00|38676|38661|38661|38646|38676|38661|38660|38645|0
1707384600000|2024-02-08 09:30:00|38661.5|38646.5|38670.5|38655.5|38671.5|38656.5|38661.5|38646.5|0
1707384900000|2024-02-08 09:35:00|38671|38656|38675|38660|38676.5|38661.5|38671|38656|0
1707385200000|2024-02-08 09:40:00|38675.5|38660.5|38685|38670|38687.5|38672.5|38675.5|38660.5|0
1707385500000|2024-02-08 09:45:00|38685.5|38670.5|38676|38661|38686|38671|38675|38660|0
1707385800000|2024-02-08 09:50:00|38676.5|38661.5|38671.5|38656.5|38679.5|38664.5|38671.5|38656.5|0
1707386100000|2024-02-08 09:55:00|38671|38656|38671.5|38656.5|38675|38660|38669.5|38654.5|0
1707386400000|2024-02-08 10:00:00|38672.5|38657.5|38657.5|38642.5|38673|38658|38657.5|38642.5|0
1707386700000|2024-02-08 10:05:00|38657|38642|38665|38650|38665|38650|38656|38641|0
1707387000000|2024-02-08 10:10:00|38665.5|38650.5|38667.5|38652.5|38674|38659|38665.5|38650.5|0
1707387300000|2024-02-08 10:15:00|38668|38653|38666.5|38651.5|38669.5|38654.5|38664|38649|0
1707387600000|2024-02-08 10:20:00|38667|38652|38661|38646|38667|38652|38656|38641|0
1707387900000|2024-02-08 10:25:00|38661.5|38646.5|38665.5|38650.5|38667|38652|38658.5|38643.5|0
1707388200000|2024-02-08 10:30:00|38666|38651|38654|38639|38666|38651|38654|38639|0
1707388500000|2024-02-08 10:35:00|38654.5|38639.5|38658.5|38643.5|38659.5|38644.5|38651|38636|0
1707388800000|2024-02-08 10:40:00|38658|38643|38659.5|38644.5|38661.5|38646.5|38656|38641|0
1707389100000|2024-02-08 10:45:00|38659|38644|38656.5|38641.5|38661|38646|38654.5|38639.5|0
1707389400000|2024-02-08 10:50:00|38656|38641|38650.5|38635.5|38656|38641|38649.5|38634.5|0
1707389700000|2024-02-08 10:55:00|38650|38635|38652|38637|38653|38638|38649|38634|0
1707390000000|2024-02-08 11:00:00|38651|38636|38654.5|38639.5|38655.5|38640.5|38650|38635|0
1707390300000|2024-02-08 11:05:00|38654|38639|38650|38635|38654|38639|38649|38634|0
1707390600000|2024-02-08 11:10:00|38649.5|38634.5|38647|38632|38650|38635|38643|38628|0
1707390900000|2024-02-08 11:15:00|38646.5|38631.5|38644.5|38629.5|38650.5|38635.5|38644|38629|0
1707391200000|2024-02-08 11:20:00|38645|38630|38634.5|38619.5|38645|38630|38631|38616|0
1707391500000|2024-02-08 11:25:00|38634|38619|38621.5|38606.5|38634|38619|38621|38606|0
1707391800000|2024-02-08 11:30:00|38621|38606|38627.5|38612.5|38628|38613|38620.5|38605.5|0
1707392100000|2024-02-08 11:35:00|38628|38613|38636|38621|38637.5|38622.5|38625|38610|0
1707392400000|2024-02-08 11:40:00|38636.5|38621.5|38646|38631|38646.5|38631.5|38635.5|38620.5|0
1707392700000|2024-02-08 11:45:00|38646.5|38631.5|38648.5|38633.5|38650.5|38635.5|38645|38630|0
1707393000000|2024-02-08 11:50:00|38648|38633|38645|38630|38649.5|38634.5|38643|38628|0
1707393300000|2024-02-08 11:55:00|38644.5|38629.5|38654|38639|38654.5|38639.5|38643|38628|0
1707393600000|2024-02-08 12:00:00|38653.5|38638.5|38659|38644|38663|38648|38652|38637|0
1707393900000|2024-02-08 12:05:00|38658.5|38643.5|38655.5|38640.5|38659|38644|38651.5|38636.5|0
1707394200000|2024-02-08 12:10:00|38655|38640|38676.5|38661.5|38676.5|38661.5|38653|38638|0
1707394500000|2024-02-08 12:15:00|38676|38661|38676.5|38661.5|38677.5|38662.5|38668|38653|0
1707394800000|2024-02-08 12:20:00|38677|38662|38683.5|38668.5|38686|38671|38677|38662|0
1707395100000|2024-02-08 12:25:00|38683|38668|38681|38666|38684|38669|38678.5|38663.5|0
1707395400000|2024-02-08 12:30:00|38681.5|38666.5|38671|38656|38685|38670|38671|38656|0
1707395700000|2024-02-08 12:35:00|38670.5|38655.5|38678|38663|38681|38666|38668|38653|0
1707396000000|2024-02-08 12:40:00|38679|38664|38683|38668|38685|38670|38673|38658|0
1707396300000|2024-02-08 12:45:00|38682.5|38667.5|38683|38668|38685|38670|38677.5|38662.5|0
1707396600000|2024-02-08 12:50:00|38682.5|38667.5|38673|38658|38684.5|38669.5|38671.5|38656.5|0
1707396900000|2024-02-08 12:55:00|38672.5|38657.5|38670|38655|38673|38658|38663.5|38648.5|0
1707397200000|2024-02-08 13:00:00|38669.5|38654.5|38667.5|38652.5|38671|38656|38659|38644|0
1707397500000|2024-02-08 13:05:00|38666.5|38651.5|38676|38661|38681|38666|38666.5|38651.5|0
1707397800000|2024-02-08 13:10:00|38675.5|38660.5|38679|38664|38679|38664|38668|38653|0
1707398100000|2024-02-08 13:15:00|38680|38665|38676.5|38661.5|38683.5|38668.5|38674.5|38659.5|0
1707398400000|2024-02-08 13:20:00|38675|38660|38678|38663|38680|38665|38669.5|38654.5|0
1707398700000|2024-02-08 13:25:00|38677|38662|38680.5|38665.5|38685.5|38670.5|38673.5|38658.5|0
1707399000000|2024-02-08 13:30:00|38681|38666|38681.5|38666.5|38689.5|38674.5|38668|38653|0
1707399300000|2024-02-08 13:35:00|38686|38671|38704|38689|38704.5|38689.5|38677|38662|0
1707399600000|2024-02-08 13:40:00|38704.5|38689.5|38694|38679|38719.5|38704.5|38691.5|38676.5|0
1707399900000|2024-02-08 13:45:00|38697|38682|38701.5|38686.5|38703.5|38688.5|38692|38677|0
1707400200000|2024-02-08 13:50:00|38701|38686|38694.5|38679.5|38708|38693|38691.5|38676.5|0
1707400500000|2024-02-08 13:55:00|38693.5|38678.5|38699.5|38684.5|38704.5|38689.5|38684.5|38669.5|0
1707400800000|2024-02-08 14:00:00|38699|38684|38714.5|38699.5|38716|38701|38699|38684|0
1707401100000|2024-02-08 14:05:00|38715.5|38700.5|38706.5|38691.5|38716|38701|38704.5|38689.5|0
1707401400000|2024-02-08 14:10:00|38706|38691|38708.5|38693.5|38714|38699|38697|38682|0
1707401700000|2024-02-08 14:15:00|38709|38694|38717.5|38702.5|38727.5|38712.5|38708.5|38693.5|0
1707402000000|2024-02-08 14:20:00|38717|38702|38721.5|38706.5|38722|38707|38714.5|38699.5|0
1707402300000|2024-02-08 14:25:00|38722|38707|38733|38718|38736|38721|38720|38705|0
1707402600000|2024-02-08 14:30:00|38738|38723|38711|38696|38754|38739|38700.5|38685.5|0
1707402900000|2024-02-08 14:35:00|38711.5|38696.5|38697.5|38682.5|38718|38703|38683.5|38668.5|0
1707403200000|2024-02-08 14:40:00|38699|38684|38690.5|38675.5|38705|38690|38674|38659|0
1707403500000|2024-02-08 14:45:00|38690|38675|38671.5|38656.5|38702.5|38687.5|38671|38656|0
1707403800000|2024-02-08 14:50:00|38672|38657|38677|38662|38684|38669|38665|38650|0
1707404100000|2024-02-08 14:55:00|38676.5|38661.5|38679.5|38664.5|38688|38673|38672|38657|0
1707404400000|2024-02-08 15:00:00|38679|38664|38685.5|38670.5|38699.5|38684.5|38679|38664|0
1707404700000|2024-02-08 15:05:00|38686|38671|38699|38684|38706|38691|38683|38668|0
1707405000000|2024-02-08 15:10:00|38699.5|38684.5|38661.5|38646.5|38700|38685|38661|38646|0
1707405300000|2024-02-08 15:15:00|38662|38647|38662|38647|38664.5|38649.5|38640|38625|0
1707405600000|2024-02-08 15:20:00|38662.5|38647.5|38655|38640|38677.5|38662.5|38645|38630|0
1707405900000|2024-02-08 15:25:00|38656|38641|38669|38654|38673|38658|38646.5|38631.5|0
1707406200000|2024-02-08 15:30:00|38668.5|38653.5|38653|38638|38675.5|38660.5|38652.5|38637.5|0
1707406500000|2024-02-08 15:35:00|38651.5|38636.5|38630|38615|38652.5|38637.5|38623.5|38608.5|0
1707406800000|2024-02-08 15:40:00|38631.5|38616.5|38621.5|38606.5|38631.5|38616.5|38598|38583|0
1707407100000|2024-02-08 15:45:00|38621|38606|38625|38610|38626.5|38611.5|38609|38594|0
1707407400000|2024-02-08 15:50:00|38624|38609|38630|38615|38630.5|38615.5|38617|38602|0
1707407700000|2024-02-08 15:55:00|38631|38616|38621.5|38606.5|38631.5|38616.5|38616.5|38601.5|0
1707408000000|2024-02-08 16:00:00|38623|38608|38592.5|38577.5|38623|38608|38588|38573|0
1707408300000|2024-02-08 16:05:00|38594.5|38579.5|38586.5|38571.5|38597|38582|38582|38567|0
1707408600000|2024-02-08 16:10:00|38586|38571|38577|38562|38591|38576|38575|38560|0
1707408900000|2024-02-08 16:15:00|38577.5|38562.5|38570.5|38555.5|38580|38565|38560|38545|0
1707409200000|2024-02-08 16:20:00|38570|38555|38566|38551|38584|38569|38558.5|38543.5|0
1707409500000|2024-02-08 16:25:00|38566.5|38551.5|38553.5|38538.5|38571.5|38556.5|38548|38533|0
1707409800000|2024-02-08 16:30:00|38551.5|38536.5|38567|38552|38568|38553|38548.5|38533.5|0
1707410100000|2024-02-08 16:35:00|38567.5|38552.5|38572|38557|38573.5|38558.5|38554|38539|0
1707410400000|2024-02-08 16:40:00|38570.5|38555.5|38555|38540|38578.5|38563.5|38554|38539|0
1707410700000|2024-02-08 16:45:00|38554|38539|38557.5|38542.5|38564|38549|38546|38531|0
1707411000000|2024-02-08 16:50:00|38559|38544|38571|38556|38571|38556|38556|38541|0
1707411300000|2024-02-08 16:55:00|38572|38557|38582.5|38567.5|38592|38577|38565.5|38550.5|0
1707411600000|2024-02-08 17:00:00|38581|38566|38580.5|38565.5|38587|38572|38573.5|38558.5|0
1707411900000|2024-02-08 17:05:00|38578.5|38563.5|38571|38556|38587.5|38572.5|38565.5|38550.5|0
1707412200000|2024-02-08 17:10:00|38571.5|38556.5|38583|38568|38584.5|38569.5|38569.5|38554.5|0
1707412500000|2024-02-08 17:15:00|38582|38567|38585|38570|38586|38571|38574|38559|0
1707412800000|2024-02-08 17:20:00|38586|38571|38592|38577|38595.5|38580.5|38576|38561|0
1707413100000|2024-02-08 17:25:00|38591.5|38576.5|38607|38592|38608|38593|38590.5|38575.5|0
1707413400000|2024-02-08 17:30:00|38606.5|38591.5|38611|38596|38613.5|38598.5|38600.5|38585.5|0
1707413700000|2024-02-08 17:35:00|38610.5|38595.5|38623|38608|38623|38608|38608|38593|0
1707414000000|2024-02-08 17:40:00|38622.5|38607.5|38615.5|38600.5|38623|38608|38610|38595|0
1707414300000|2024-02-08 17:45:00|38615|38600|38604.5|38589.5|38615|38600|38601.5|38586.5|0
1707414600000|2024-02-08 17:50:00|38604|38589|38610|38595|38618|38603|38603|38588|0
1707414900000|2024-02-08 17:55:00|38609|38594|38621.5|38606.5|38623.5|38608.5|38601|38586|0
1707415200000|2024-02-08 18:00:00|38622.5|38607.5|38661|38646|38669|38654|38617|38602|0
1707415500000|2024-02-08 18:05:00|38661.5|38646.5|38645|38630|38667|38652|38637.5|38622.5|0
1707415800000|2024-02-08 18:10:00|38644.5|38629.5|38642|38627|38657|38642|38636.5|38621.5|0
1707416100000|2024-02-08 18:15:00|38643.5|38628.5|38638.5|38623.5|38653|38638|38633|38618|0
1707416400000|2024-02-08 18:20:00|38639|38624|38637.5|38622.5|38650.5|38635.5|38636|38621|0
1707416700000|2024-02-08 18:25:00|38638.5|38623.5|38645|38630|38648|38633|38635.5|38620.5|0
1707417000000|2024-02-08 18:30:00|38646|38631|38653.3|38638.3|38655.8|38640.8|38633|38618|0
1707417300000|2024-02-08 18:35:00|38652.8|38637.8|38671.8|38656.8|38676.8|38661.8|38652.8|38637.8|0
1707417600000|2024-02-08 18:40:00|38669.8|38654.8|38661.8|38646.8|38671.8|38656.8|38651.3|38636.3|0
1707417900000|2024-02-08 18:45:00|38662.3|38647.3|38670.3|38655.3|38672.3|38657.3|38662.3|38647.3|0
1707418200000|2024-02-08 18:50:00|38670.8|38655.8|38669.3|38654.3|38671.8|38656.8|38655.8|38640.8|0
1707418500000|2024-02-08 18:55:00|38669.8|38654.8|38681.3|38666.3|38682.3|38667.3|38668.8|38653.8|0
1707418800000|2024-02-08 19:00:00|38684.8|38669.8|38685.1|38670.1|38696.1|38681.1|38681.1|38666.1|0
1707419100000|2024-02-08 19:05:00|38684.1|38669.1|38674.1|38659.1|38692.1|38677.1|38674.1|38659.1|0
1707419400000|2024-02-08 19:10:00|38675.1|38660.1|38679.1|38664.1|38691.1|38676.1|38673.1|38658.1|0
1707419700000|2024-02-08 19:15:00|38681.1|38666.1|38683.6|38668.6|38691.1|38676.1|38674.6|38659.6|0
1707420000000|2024-02-08 19:20:00|38682|38667|38661.5|38646.5|38688.5|38673.5|38659|38644|0
1707420300000|2024-02-08 19:25:00|38662|38647|38669.5|38654.5|38681|38666|38661.5|38646.5|0
1707420600000|2024-02-08 19:30:00|38670.5|38655.5|38664|38649|38678.5|38663.5|38657|38642|0
1707420900000|2024-02-08 19:35:00|38664.5|38649.5|38671.5|38656.5|38673|38658|38650.5|38635.5|0
1707421200000|2024-02-08 19:40:00|38671|38656|38683.5|38668.5|38685.5|38670.5|38667.5|38652.5|0
1707421500000|2024-02-08 19:45:00|38682.5|38667.5|38685.5|38670.5|38692.5|38677.5|38680.5|38665.5|0
1707421800000|2024-02-08 19:50:00|38686|38671|38693.5|38678.5|38697.5|38682.5|38686|38671|0
1707422100000|2024-02-08 19:55:00|38694|38679|38706|38691|38711.5|38696.5|38690.5|38675.5|0
1707422400000|2024-02-08 20:00:00|38706.5|38691.5|38714.5|38699.5|38721.5|38706.5|38701.5|38686.5|0
1707422700000|2024-02-08 20:05:00|38713|38698|38710|38695|38718.5|38703.5|38709.5|38694.5|0
1707423000000|2024-02-08 20:10:00|38712.5|38697.5|38716.5|38701.5|38725.5|38710.5|38711|38696|0
1707423300000|2024-02-08 20:15:00|38716|38701|38721.5|38706.5|38724.5|38709.5|38713|38698|0
1707423600000|2024-02-08 20:20:00|38722|38707|38723|38708|38726.5|38711.5|38717.5|38702.5|0
1707423900000|2024-02-08 20:25:00|38723.5|38708.5|38713.5|38698.5|38725|38710|38712|38697|0
1707424200000|2024-02-08 20:30:00|38713|38698|38715|38700|38718|38703|38710|38695|0
1707424500000|2024-02-08 20:35:00|38714.5|38699.5|38719.5|38704.5|38722|38707|38709.5|38694.5|0
1707424800000|2024-02-08 20:40:00|38719.3|38704.3|38717.3|38702.3|38726.3|38711.3|38714.3|38699.3|0
1707425100000|2024-02-08 20:45:00|38718.8|38703.8|38701.8|38686.8|38720.8|38705.8|38699.3|38684.3|0
1707425400000|2024-02-08 20:50:00|38702.3|38687.3|38693.3|38678.3|38719.3|38704.3|38688.8|38673.8|0
1707425700000|2024-02-08 20:55:00|38695.8|38680.8|38739.3|38724.3|38754.8|38739.8|38695.8|38680.8|0
1707426000000|2024-02-08 21:00:00|38739.2|38724.2|38724.2|38709.2|38739.2|38724.2|38709.7|38694.7|0
1707426300000|2024-02-08 21:05:00|38723.7|38708.7|38733.2|38718.2|38739.2|38724.2|38722.2|38707.2|0
1707426600000|2024-02-08 21:10:00|38734.2|38719.2|38738.7|38723.7|38741.7|38726.7|38730.7|38715.7|0
1707426900000|2024-02-08 21:15:00|38737.7|38722.7|38734.2|38719.2|38740.7|38725.7|38733.7|38718.7|0
1707427200000|2024-02-08 21:20:00|38733.7|38718.7|38728.7|38713.7|38734.2|38719.2|38726.7|38711.7|0
1707427500000|2024-02-08 21:25:00|38729.2|38714.2|38727.7|38712.7|38729.7|38714.7|38726.2|38711.2|0
1707427800000|2024-02-08 21:30:00|38728.2|38713.2|38727.7|38712.7|38728.7|38713.7|38724.2|38709.2|0
1707428100000|2024-02-08 21:35:00|38727.2|38712.2|38723.7|38708.7|38728.7|38713.7|38723.7|38708.7|0
1707428400000|2024-02-08 21:40:00|38724.2|38709.2|38727.7|38712.7|38728.2|38713.2|38723.7|38708.7|0
1707428700000|2024-02-08 21:45:00|38727.2|38712.2|38726.2|38711.2|38730.7|38715.7|38724.2|38709.2|0
1707429000000|2024-02-08 21:50:00|38726.7|38711.7|38722.2|38707.2|38727.7|38712.7|38722.2|38707.2|0
1707429300000|2024-02-08 21:55:00|38721.7|38706.7|38720.6|38705.6|38724.7|38709.7|38717.2|38702.2|0
1707429600000|2024-02-08 22:00:00|38722|38707|38725.3|38710.3|38727.8|38712.8|38721.1|38706.1|0
1707429900000|2024-02-08 22:05:00|38724.8|38709.8|38730.6|38715.6|38734.6|38719.6|38723.1|38708.1|0
1707430200000|2024-02-08 22:10:00|38730.9|38715.9|38730|38715|38731.7|38716.7|38730|38715|0
1707430500000|2024-02-08 22:15:00|38730.3|38715.3|38730|38715|38730.3|38715.3|38730|38715|0
1707430800000|2024-02-08 22:20:00|38729.7|38714.7|38725.7|38710.7|38729.7|38714.7|38725.7|38710.7|0
1707431100000|2024-02-08 22:25:00|38723.4|38708.4|38727.7|38712.7|38729.9|38714.9|38723.4|38708.4|0
1707431400000|2024-02-08 22:30:00|38727.9|38712.9|38727.6|38712.6|38728.7|38713.7|38727.3|38712.3|0
1707431700000|2024-02-08 22:35:00|38728.2|38713.2|38729|38714|38729|38714|38728.1|38713.1|0
1707432000000|2024-02-08 22:40:00|38728.8|38713.8|38728.8|38713.8|38730.8|38715.8|38728|38713|0
1707432300000|2024-02-08 22:45:00|38729.1|38714.1|38728.3|38713.3|38729.4|38714.4|38727.7|38712.7|0
1707432600000|2024-02-08 22:50:00|38728.6|38713.6|38726.2|38711.2|38730.3|38715.3|38726.2|38711.2|0
1707432900000|2024-02-08 22:55:00|38725.9|38710.9|38724.8|38709.8|38725.9|38710.9|38723.6|38708.6|0
1707433200000|2024-02-08 23:00:00|38719.8|38704.8|38715.8|38700.8|38721.8|38706.8|38713.8|38698.8|0
1707433500000|2024-02-08 23:05:00|38716.3|38701.3|38715.8|38700.8|38717.3|38702.3|38710.3|38695.3|0
1707433800000|2024-02-08 23:10:00|38716.3|38701.3|38712.3|38697.3|38717.3|38702.3|38710.8|38695.8|0
1707434100000|2024-02-08 23:15:00|38712.8|38697.8|38716.3|38701.3|38718.3|38703.3|38712.3|38697.3|0
1707434400000|2024-02-08 23:20:00|38715.8|38700.8|38717.3|38702.3|38718.8|38703.8|38714.8|38699.8|0
1707434700000|2024-02-08 23:25:00|38717.8|38702.8|38716.3|38701.3|38719.3|38704.3|38716.3|38701.3|0
1707435000000|2024-02-08 23:30:00|38716.8|38701.8|38717.3|38702.3|38720.3|38705.3|38716.3|38701.3|0
1707435300000|2024-02-08 23:35:00|38717.8|38702.8|38721.8|38706.8|38722.3|38707.3|38717.8|38702.8|0
1707435600000|2024-02-08 23:40:00|38721.3|38706.3|38719.3|38704.3|38721.3|38706.3|38717.8|38702.8|0
1707435900000|2024-02-08 23:45:00|38718.8|38703.8|38721.3|38706.3|38724.8|38709.8|38718.3|38703.3|0
1707436200000|2024-02-08 23:50:00|38720.3|38705.3|38719.8|38704.8|38720.8|38705.8|38717.8|38702.8|0
1707436500000|2024-02-08 23:55:00|38720.3|38705.3|38721.3|38706.3|38721.3|38706.3|38718.8|38703.8|0
1707436800000|2024-02-09 00:00:00|38721.8|38706.8|38723.8|38708.8|38725.3|38710.3|38718.3|38703.3|0
1707437100000|2024-02-09 00:05:00|38723.3|38708.3|38730.3|38715.3|38731.3|38716.3|38720.3|38705.3|0
1707437400000|2024-02-09 00:10:00|38730.8|38715.8|38724.3|38709.3|38733.3|38718.3|38724.3|38709.3|0
1707437700000|2024-02-09 00:15:00|38725.3|38710.3|38722.3|38707.3|38725.3|38710.3|38718.8|38703.8|0
1707438000000|2024-02-09 00:20:00|38722.8|38707.8|38722.8|38707.8|38724.3|38709.3|38722.3|38707.3|0
1707438300000|2024-02-09 00:25:00|38722.3|38707.3|38720.3|38705.3|38722.3|38707.3|38719.3|38704.3|0
1707438600000|2024-02-09 00:30:00|38720.8|38705.8|38717.8|38702.8|38720.8|38705.8|38717.8|38702.8|0
1707438900000|2024-02-09 00:35:00|38718.3|38703.3|38721.3|38706.3|38721.3|38706.3|38716.8|38701.8|0
1707439200000|2024-02-09 00:40:00|38720.3|38705.3|38727.3|38712.3|38727.3|38712.3|38719.3|38704.3|0
1707439500000|2024-02-09 00:45:00|38726.8|38711.8|38714.8|38699.8|38726.8|38711.8|38714.8|38699.8|0
1707439800000|2024-02-09 00:50:00|38714.3|38699.3|38713.3|38698.3|38716.8|38701.8|38712.3|38697.3|0
1707440100000|2024-02-09 00:55:00|38713.8|38698.8|38707.8|38692.8|38714.8|38699.8|38707.8|38692.8|0
1707440400000|2024-02-09 01:00:00|38708.3|38693.3|38714.8|38699.8|38718.8|38703.8|38708.3|38693.3|0
1707440700000|2024-02-09 01:05:00|38714.3|38699.3|38709.3|38694.3|38716.8|38701.8|38709.3|38694.3|0
1707441000000|2024-02-09 01:10:00|38709.8|38694.8|38710.3|38695.3|38713.3|38698.3|38709.8|38694.8|0
1707441300000|2024-02-09 01:15:00|38709.8|38694.8|38717.3|38702.3|38718.3|38703.3|38708.8|38693.8|0
1707441600000|2024-02-09 01:20:00|38717.8|38702.8|38709.8|38694.8|38718.3|38703.3|38709.3|38694.3|0
1707441900000|2024-02-09 01:25:00|38710.3|38695.3|38714.8|38699.8|38716.3|38701.3|38708.3|38693.3|0
1707442200000|2024-02-09 01:30:00|38714.3|38699.3|38714.8|38699.8|38714.8|38699.8|38708.8|38693.8|0
1707442500000|2024-02-09 01:35:00|38715.3|38700.3|38715.3|38700.3|38715.8|38700.8|38711.8|38696.8|0
1707442800000|2024-02-09 01:40:00|38714.8|38699.8|38715.3|38700.3|38718.3|38703.3|38712.3|38697.3|0
1707443100000|2024-02-09 01:45:00|38715.8|38700.8|38711.8|38696.8|38716.3|38701.3|38709.3|38694.3|0
1707443400000|2024-02-09 01:50:00|38712.3|38697.3|38711.8|38696.8|38714.3|38699.3|38710.3|38695.3|0
1707443700000|2024-02-09 01:55:00|38711.3|38696.3|38713.3|38698.3|38714.3|38699.3|38710.3|38695.3|0
1707444000000|2024-02-09 02:00:00|38712.8|38697.8|38710.3|38695.3|38714.3|38699.3|38710.3|38695.3|0
1707444300000|2024-02-09 02:05:00|38710.8|38695.8|38711.3|38696.3|38712.3|38697.3|38709.3|38694.3|0
1707444600000|2024-02-09 02:10:00|38711.8|38696.8|38713.3|38698.3|38715.3|38700.3|38710.8|38695.8|0
1707444900000|2024-02-09 02:15:00|38712.8|38697.8|38712.8|38697.8|38713.3|38698.3|38709.8|38694.8|0
1707445200000|2024-02-09 02:20:00|38712.3|38697.3|38716.3|38701.3|38716.3|38701.3|38712.3|38697.3|0
1707445500000|2024-02-09 02:25:00|38715.8|38700.8|38711.8|38696.8|38717.3|38702.3|38711.8|38696.8|0
1707445800000|2024-02-09 02:30:00|38711.3|38696.3|38711.8|38696.8|38713.8|38698.8|38710.8|38695.8|0
1707446100000|2024-02-09 02:35:00|38711.3|38696.3|38716.3|38701.3|38718.3|38703.3|38711.3|38696.3|0
1707446400000|2024-02-09 02:40:00|38715.3|38700.3|38717.8|38702.8|38718.3|38703.3|38714.3|38699.3|0
1707446700000|2024-02-09 02:45:00|38717.3|38702.3|38715.8|38700.8|38718.3|38703.3|38715.3|38700.3|0
1707447000000|2024-02-09 02:50:00|38715.3|38700.3|38716.8|38701.8|38718.8|38703.8|38715.3|38700.3|0
1707447300000|2024-02-09 02:55:00|38716.3|38701.3|38716.3|38701.3|38717.3|38702.3|38714.8|38699.8|0
1707447600000|2024-02-09 03:00:00|38716.8|38701.8|38720.8|38705.8|38721.3|38706.3|38715.3|38700.3|0
1707447900000|2024-02-09 03:05:00|38720.3|38705.3|38721.8|38706.8|38721.8|38706.8|38719.3|38704.3|0
1707448200000|2024-02-09 03:10:00|38721.3|38706.3|38718.3|38703.3|38721.3|38706.3|38718.3|38703.3|0
1707448500000|2024-02-09 03:15:00|38717.8|38702.8|38718.3|38703.3|38718.3|38703.3|38716.3|38701.3|0
1707448800000|2024-02-09 03:20:00|38717.8|38702.8|38720.3|38705.3|38721.8|38706.8|38717.8|38702.8|0
1707449100000|2024-02-09 03:25:00|38720.8|38705.8|38718.8|38703.8|38720.8|38705.8|38718.3|38703.3|0
1707449400000|2024-02-09 03:30:00|38719.3|38704.3|38717.8|38702.8|38719.3|38704.3|38715.8|38700.8|0
1707449700000|2024-02-09 03:35:00|38718.3|38703.3|38724.8|38709.8|38724.8|38709.8|38717.8|38702.8|0
1707450000000|2024-02-09 03:40:00|38724.3|38709.3|38723.8|38708.8|38724.8|38709.8|38720.8|38705.8|0
1707450300000|2024-02-09 03:45:00|38724.3|38709.3|38724.3|38709.3|38726.3|38711.3|38721.3|38706.3|0
1707450600000|2024-02-09 03:50:00|38723.8|38708.8|38726.3|38711.3|38726.8|38711.8|38722.3|38707.3|0
1707450900000|2024-02-09 03:55:00|38725.8|38710.8|38726.8|38711.8|38727.3|38712.3|38723.3|38708.3|0
1707451200000|2024-02-09 04:00:00|38726.3|38711.3|38726.3|38711.3|38728.3|38713.3|38725.8|38710.8|0
1707451500000|2024-02-09 04:05:00|38725.3|38710.3|38727.3|38712.3|38727.8|38712.8|38724.3|38709.3|0
1707451800000|2024-02-09 04:10:00|38726.8|38711.8|38724.8|38709.8|38727.3|38712.3|38724.3|38709.3|0
1707452100000|2024-02-09 04:15:00|38724.3|38709.3|38723.3|38708.3|38726.8|38711.8|38723.3|38708.3|0
1707452400000|2024-02-09 04:20:00|38722.8|38707.8|38724.3|38709.3|38725.3|38710.3|38722.8|38707.8|0
1707452700000|2024-02-09 04:25:00|38724.8|38709.8|38721.3|38706.3|38724.8|38709.8|38721.3|38706.3|0
1707453000000|2024-02-09 04:30:00|38721.8|38706.8|38721.3|38706.3|38722.3|38707.3|38720.3|38705.3|0
1707453300000|2024-02-09 04:35:00|38721.8|38706.8|38717.8|38702.8|38722.3|38707.3|38716.8|38701.8|0
1707453600000|2024-02-09 04:40:00|38718.3|38703.3|38720.8|38705.8|38721.8|38706.8|38717.8|38702.8|0
1707453900000|2024-02-09 04:45:00|38720.3|38705.3|38719.3|38704.3|38721.3|38706.3|38718.3|38703.3|0
1707454200000|2024-02-09 04:50:00|38718.8|38703.8|38718.3|38703.3|38719.3|38704.3|38717.3|38702.3|0
1707454500000|2024-02-09 04:55:00|38717.8|38702.8|38714.3|38699.3|38718.3|38703.3|38712.8|38697.8|0
1707454800000|2024-02-09 05:00:00|38714.8|38699.8|38717.3|38702.3|38717.3|38702.3|38714.3|38699.3|0
1707455100000|2024-02-09 05:05:00|38717.8|38702.8|38718.3|38703.3|38718.8|38703.8|38716.3|38701.3|0
1707455400000|2024-02-09 05:10:00|38718.8|38703.8|38718.8|38703.8|38719.3|38704.3|38717.8|38702.8|0
1707455700000|2024-02-09 05:15:00|38718.3|38703.3|38716.3|38701.3|38718.8|38703.8|38715.8|38700.8|0
1707456000000|2024-02-09 05:20:00|38716.8|38701.8|38716.3|38701.3|38716.8|38701.8|38715.3|38700.3|0
1707456300000|2024-02-09 05:25:00|38716.8|38701.8|38716.3|38701.3|38718.3|38703.3|38716.3|38701.3|0
1707456600000|2024-02-09 05:30:00|38716.8|38701.8|38715.8|38700.8|38717.3|38702.3|38714.3|38699.3|0
1707456900000|2024-02-09 05:35:00|38715.3|38700.3|38713.8|38698.8|38715.8|38700.8|38712.3|38697.3|0
1707457200000|2024-02-09 05:40:00|38713.3|38698.3|38712.8|38697.8|38714.8|38699.8|38711.3|38696.3|0
1707457500000|2024-02-09 05:45:00|38712.3|38697.3|38706.3|38691.3|38713.3|38698.3|38705.8|38690.8|0
1707457800000|2024-02-09 05:50:00|38706.8|38691.8|38706.8|38691.8|38707.3|38692.3|38705.8|38690.8|0
1707458100000|2024-02-09 05:55:00|38706.3|38691.3|38703.8|38688.8|38707.3|38692.3|38703.3|38688.3|0
1707458400000|2024-02-09 06:00:00|38704.3|38689.3|38704.3|38689.3|38706.3|38691.3|38703.3|38688.3|0
1707458700000|2024-02-09 06:05:00|38704.8|38689.8|38706.3|38691.3|38706.3|38691.3|38703.3|38688.3|0
1707459000000|2024-02-09 06:10:00|38705.3|38690.3|38709.3|38694.3|38709.3|38694.3|38705.3|38690.3|0
1707459300000|2024-02-09 06:15:00|38709.8|38694.8|38707.3|38692.3|38710.3|38695.3|38707.3|38692.3|0
1707459600000|2024-02-09 06:20:00|38707.8|38692.8|38709.3|38694.3|38709.8|38694.8|38706.3|38691.3|0
1707459900000|2024-02-09 06:25:00|38710.3|38695.3|38709.3|38694.3|38710.3|38695.3|38708.8|38693.8|0
1707460200000|2024-02-09 06:30:00|38708.8|38693.8|38713.3|38698.3|38713.3|38698.3|38706.8|38691.8|0
1707460500000|2024-02-09 06:35:00|38712.8|38697.8|38710.3|38695.3|38714.3|38699.3|38710.3|38695.3|0
1707460800000|2024-02-09 06:40:00|38709.3|38694.3|38707.8|38692.8|38709.3|38694.3|38706.3|38691.3|0
1707461100000|2024-02-09 06:45:00|38708.3|38693.3|38709.3|38694.3|38709.8|38694.8|38707.3|38692.3|0
1707461400000|2024-02-09 06:50:00|38708.8|38693.8|38709.8|38694.8|38709.8|38694.8|38707.3|38692.3|0
1707461700000|2024-02-09 06:55:00|38709.3|38694.3|38709.3|38694.3|38711.3|38696.3|38708.8|38693.8|0
1707462000000|2024-02-09 07:00:00|38709.8|38694.8|38715.3|38700.3|38717.3|38702.3|38708.3|38693.3|0
1707462300000|2024-02-09 07:05:00|38714.8|38699.8|38713.3|38698.3|38714.8|38699.8|38709.8|38694.8|0
1707462600000|2024-02-09 07:10:00|38712.8|38697.8|38712.3|38697.3|38714.8|38699.8|38711.3|38696.3|0
1707462900000|2024-02-09 07:15:00|38712.8|38697.8|38713.8|38698.8|38716.3|38701.3|38710.3|38695.3|0
1707463200000|2024-02-09 07:20:00|38713.3|38698.3|38716.3|38701.3|38716.3|38701.3|38712.8|38697.8|0
1707463500000|2024-02-09 07:25:00|38717.3|38702.3|38718.3|38703.3|38718.8|38703.8|38713.3|38698.3|0
1707463800000|2024-02-09 07:30:00|38717.8|38702.8|38710.8|38695.8|38717.8|38702.8|38709.3|38694.3|0
1707464100000|2024-02-09 07:35:00|38711.3|38696.3|38714.3|38699.3|38714.3|38699.3|38710.3|38695.3|0
1707464400000|2024-02-09 07:40:00|38713.8|38698.8|38712.3|38697.3|38715.3|38700.3|38711.3|38696.3|0
1707464700000|2024-02-09 07:45:00|38711.8|38696.8|38712.8|38697.8|38713.8|38698.8|38709.3|38694.3|0
1707465000000|2024-02-09 07:50:00|38713.3|38698.3|38713.3|38698.3|38714.3|38699.3|38712.3|38697.3|0
1707465300000|2024-02-09 07:55:00|38713.8|38698.8|38715.8|38700.8|38720.3|38705.3|38711.8|38696.8|0
1707465600000|2024-02-09 08:00:00|38714.3|38699.3|38722.3|38707.3|38733.8|38718.8|38713.3|38698.3|0
1707465900000|2024-02-09 08:05:00|38721.3|38706.3|38720.3|38705.3|38722.8|38707.8|38718.3|38703.3|0
1707466200000|2024-02-09 08:10:00|38719.3|38704.3|38714.8|38699.8|38723.3|38708.3|38712.8|38697.8|0
1707466500000|2024-02-09 08:15:00|38714.3|38699.3|38715.8|38700.8|38715.8|38700.8|38710.3|38695.3|0
1707466800000|2024-02-09 08:20:00|38716.3|38701.3|38727.3|38712.3|38728.8|38713.8|38714.8|38699.8|0
1707467100000|2024-02-09 08:25:00|38727.8|38712.8|38741.8|38726.8|38741.8|38726.8|38724.3|38709.3|0
1707467400000|2024-02-09 08:30:00|38744.8|38729.8|38753.3|38738.3|38754.3|38739.3|38740.8|38725.8|0
1707467700000|2024-02-09 08:35:00|38752.3|38737.3|38755.8|38740.8|38756.8|38741.8|38751.3|38736.3|0
1707468000000|2024-02-09 08:40:00|38755.3|38740.3|38730.8|38715.8|38755.3|38740.3|38730.3|38715.3|0
1707468300000|2024-02-09 08:45:00|38729.3|38714.3|38737.8|38722.8|38739.3|38724.3|38728.3|38713.3|0
1707468600000|2024-02-09 08:50:00|38738.3|38723.3|38744.3|38729.3|38745.3|38730.3|38737.8|38722.8|0
1707468900000|2024-02-09 08:55:00|38744.8|38729.8|38745.8|38730.8|38748.3|38733.3|38741.8|38726.8|0
1707469200000|2024-02-09 09:00:00|38746.3|38731.3|38742.8|38727.8|38747.3|38732.3|38737.8|38722.8|0
1707469500000|2024-02-09 09:05:00|38743.3|38728.3|38737.3|38722.3|38744.8|38729.8|38735.3|38720.3|0
1707469800000|2024-02-09 09:10:00|38737.8|38722.8|38728.3|38713.3|38738.8|38723.8|38726.8|38711.8|0
1707470100000|2024-02-09 09:15:00|38727.8|38712.8|38740.8|38725.8|38740.8|38725.8|38726.8|38711.8|0
1707470400000|2024-02-09 09:20:00|38740.3|38725.3|38743.3|38728.3|38743.3|38728.3|38738.3|38723.3|0
1707470700000|2024-02-09 09:25:00|38742.8|38727.8|38737.3|38722.3|38743.8|38728.8|38734.3|38719.3|0
1707471000000|2024-02-09 09:30:00|38736.8|38721.8|38740.3|38725.3|38740.8|38725.8|38731.8|38716.8|0
1707471300000|2024-02-09 09:35:00|38739.3|38724.3|38736.3|38721.3|38739.3|38724.3|38732.3|38717.3|0
1707471600000|2024-02-09 09:40:00|38736.8|38721.8|38734.3|38719.3|38739.3|38724.3|38732.3|38717.3|0
1707471900000|2024-02-09 09:45:00|38735.3|38720.3|38732.8|38717.8|38736.3|38721.3|38727.8|38712.8|0
1707472200000|2024-02-09 09:50:00|38733.3|38718.3|38734.8|38719.8|38736.3|38721.3|38730.3|38715.3|0
1707472500000|2024-02-09 09:55:00|38734.3|38719.3|38740.3|38725.3|38740.8|38725.8|38733.3|38718.3|0
1707472800000|2024-02-09 10:00:00|38739.8|38724.8|38741.8|38726.8|38742.8|38727.8|38734.3|38719.3|0
1707473100000|2024-02-09 10:05:00|38742.3|38727.3|38745.3|38730.3|38746.3|38731.3|38738.3|38723.3|0
1707473400000|2024-02-09 10:10:00|38744.8|38729.8|38748.3|38733.3|38748.3|38733.3|38742.8|38727.8|0
1707473700000|2024-02-09 10:15:00|38748.8|38733.8|38757.8|38742.8|38758.3|38743.3|38748.8|38733.8|0
1707474000000|2024-02-09 10:20:00|38758.8|38743.8|38756.3|38741.3|38758.8|38743.8|38753.8|38738.8|0
1707474300000|2024-02-09 10:25:00|38756.8|38741.8|38754.3|38739.3|38756.8|38741.8|38753.3|38738.3|0
1707474600000|2024-02-09 10:30:00|38753.8|38738.8|38751.8|38736.8|38756.3|38741.3|38749.8|38734.8|0
1707474900000|2024-02-09 10:35:00|38751.3|38736.3|38745.3|38730.3|38751.8|38736.8|38744.8|38729.8|0
1707475200000|2024-02-09 10:40:00|38744.8|38729.8|38748.8|38733.8|38759.3|38744.3|38744.3|38729.3|0
1707475500000|2024-02-09 10:45:00|38748.3|38733.3|38753.8|38738.8|38754.3|38739.3|38745.3|38730.3|0
1707475800000|2024-02-09 10:50:00|38753.3|38738.3|38754.8|38739.8|38754.8|38739.8|38749.8|38734.8|0
1707476100000|2024-02-09 10:55:00|38754.3|38739.3|38753.3|38738.3|38754.8|38739.8|38746.8|38731.8|0
1707476400000|2024-02-09 11:00:00|38755.8|38740.8|38746.3|38731.3|38755.8|38740.8|38746.3|38731.3|0
1707476700000|2024-02-09 11:05:00|38745.8|38730.8|38749.8|38734.8|38750.8|38735.8|38741.8|38726.8|0
1707477000000|2024-02-09 11:10:00|38750.3|38735.3|38749.8|38734.8|38751.8|38736.8|38746.3|38731.3|0
1707477300000|2024-02-09 11:15:00|38750.3|38735.3|38755.8|38740.8|38756.8|38741.8|38750.3|38735.3|0
1707477600000|2024-02-09 11:20:00|38756.3|38741.3|38758.3|38743.3|38758.3|38743.3|38751.8|38736.8|0
1707477900000|2024-02-09 11:25:00|38757.8|38742.8|38761.3|38746.3|38763.3|38748.3|38755.8|38740.8|0
1707478200000|2024-02-09 11:30:00|38761.8|38746.8|38763.8|38748.8|38764.8|38749.8|38761.3|38746.3|0
1707478500000|2024-02-09 11:35:00|38764.3|38749.3|38765.3|38750.3|38770.3|38755.3|38763.8|38748.8|0
1707478800000|2024-02-09 11:40:00|38766.3|38751.3|38757.3|38742.3|38766.3|38751.3|38756.8|38741.8|0
1707479100000|2024-02-09 11:45:00|38756.8|38741.8|38758.8|38743.8|38759.8|38744.8|38752.3|38737.3|0
1707479400000|2024-02-09 11:50:00|38758.3|38743.3|38752.8|38737.8|38758.8|38743.8|38750.8|38735.8|0
1707479700000|2024-02-09 11:55:00|38753.3|38738.3|38761.8|38746.8|38763.8|38748.8|38753.3|38738.3|0
1707480000000|2024-02-09 12:00:00|38762.3|38747.3|38773.3|38758.3|38778.3|38763.3|38761.8|38746.8|0
1707480300000|2024-02-09 12:05:00|38772.8|38757.8|38768.3|38753.3|38774.3|38759.3|38765.8|38750.8|0
1707480600000|2024-02-09 12:10:00|38768.8|38753.8|38769.3|38754.3|38770.3|38755.3|38765.3|38750.3|0
1707480900000|2024-02-09 12:15:00|38769.8|38754.8|38763.8|38748.8|38772.3|38757.3|38763.3|38748.3|0
1707481200000|2024-02-09 12:20:00|38764.3|38749.3|38764.3|38749.3|38771.3|38756.3|38762.3|38747.3|0
1707481500000|2024-02-09 12:25:00|38763.8|38748.8|38762.8|38747.8|38764.3|38749.3|38757.8|38742.8|0
1707481800000|2024-02-09 12:30:00|38762.3|38747.3|38770.3|38755.3|38770.3|38755.3|38758.3|38743.3|0
1707482100000|2024-02-09 12:35:00|38770.8|38755.8|38769.8|38754.8|38772.3|38757.3|38768.3|38753.3|0
1707482400000|2024-02-09 12:40:00|38770.3|38755.3|38773.3|38758.3|38777.3|38762.3|38766.3|38751.3|0
1707482700000|2024-02-09 12:45:00|38773.8|38758.8|38778.8|38763.8|38778.8|38763.8|38772.3|38757.3|0
1707483000000|2024-02-09 12:50:00|38778.3|38763.3|38773.8|38758.8|38781.8|38766.8|38772.8|38757.8|0
1707483300000|2024-02-09 12:55:00|38773.3|38758.3|38776.3|38761.3|38778.3|38763.3|38771.3|38756.3|0
1707483600000|2024-02-09 13:00:00|38777.3|38762.3|38787.8|38772.8|38791.3|38776.3|38773.3|38758.3|0
1707483900000|2024-02-09 13:05:00|38787.3|38772.3|38788.3|38773.3|38792.3|38777.3|38784.3|38769.3|0
1707484200000|2024-02-09 13:10:00|38787.8|38772.8|38794.3|38779.3|38796.3|38781.3|38787.3|38772.3|0
1707484500000|2024-02-09 13:15:00|38794.8|38779.8|38788.3|38773.3|38795.3|38780.3|38788.3|38773.3|0
1707484800000|2024-02-09 13:20:00|38788.8|38773.8|38783.3|38768.3|38792.8|38777.8|38782.8|38767.8|0
1707485100000|2024-02-09 13:25:00|38782.8|38767.8|38783.3|38768.3|38787.3|38772.3|38780.8|38765.8|0
1707485400000|2024-02-09 13:30:00|38782.8|38767.8|38858.3|38843.3|38903.3|38888.3|38767.3|38752.3|0
1707485700000|2024-02-09 13:35:00|38859.8|38844.8|38874.3|38859.3|38891.8|38876.8|38849.3|38834.3|0
1707486000000|2024-02-09 13:40:00|38875.3|38860.3|38853.8|38838.8|38875.3|38860.3|38829.3|38814.3|0
1707486300000|2024-02-09 13:45:00|38854.3|38839.3|38834.8|38819.8|38854.3|38839.3|38830.8|38815.8|0
1707486600000|2024-02-09 13:50:00|38835.8|38820.8|38817.8|38802.8|38837.8|38822.8|38814.8|38799.8|0
1707486900000|2024-02-09 13:55:00|38818.3|38803.3|38802.8|38787.8|38820.3|38805.3|38802.8|38787.8|0
1707487200000|2024-02-09 14:00:00|38801.8|38786.8|38775.8|38760.8|38801.8|38786.8|38766.3|38751.3|0
1707487500000|2024-02-09 14:05:00|38775.3|38760.3|38781.3|38766.3|38783.3|38768.3|38768.8|38753.8|0
1707487800000|2024-02-09 14:10:00|38781.8|38766.8|38788.8|38773.8|38802.3|38787.3|38781.8|38766.8|0
1707488100000|2024-02-09 14:15:00|38787.8|38772.8|38775.8|38760.8|38787.8|38772.8|38774.8|38759.8|0
1707488400000|2024-02-09 14:20:00|38775.3|38760.3|38743.3|38728.3|38776.3|38761.3|38732.8|38717.8|0
1707488700000|2024-02-09 14:25:00|38743.8|38728.8|38712.8|38697.8|38749.8|38734.8|38704.3|38689.3|0
1707489000000|2024-02-09 14:30:00|38712.3|38697.3|38719.3|38704.3|38731.3|38716.3|38678.8|38663.8|0
1707489300000|2024-02-09 14:35:00|38721.3|38706.3|38704.8|38689.8|38745.3|38730.3|38698.3|38683.3|0
1707489600000|2024-02-09 14:40:00|38700.8|38685.8|38701.3|38686.3|38722.3|38707.3|38688.3|38673.3|0
1707489900000|2024-02-09 14:45:00|38701.8|38686.8|38683.8|38668.8|38705.8|38690.8|38671.8|38656.8|0
1707490200000|2024-02-09 14:50:00|38685.8|38670.8|38663.8|38648.8|38686.8|38671.8|38645.3|38630.3|0
1707490500000|2024-02-09 14:55:00|38665.8|38650.8|38693.3|38678.3|38693.3|38678.3|38650.8|38635.8|0
1707490800000|2024-02-09 15:00:00|38692.8|38677.8|38692.3|38677.3|38699.3|38684.3|38662.3|38647.3|0
1707491100000|2024-02-09 15:05:00|38694.8|38679.8|38686.8|38671.8|38697.3|38682.3|38679.8|38664.8|0
1707491400000|2024-02-09 15:10:00|38687.8|38672.8|38685.8|38670.8|38695.8|38680.8|38671.8|38656.8|0
1707491700000|2024-02-09 15:15:00|38687.3|38672.3|38661.8|38646.8|38687.3|38672.3|38659.8|38644.8|0
1707492000000|2024-02-09 15:20:00|38660.8|38645.8|38664.3|38649.3|38664.8|38649.8|38642.8|38627.8|0
1707492300000|2024-02-09 15:25:00|38664.8|38649.8|38666.8|38651.8|38673.8|38658.8|38658.8|38643.8|0
1707492600000|2024-02-09 15:30:00|38669.3|38654.3|38677.8|38662.8|38685.8|38670.8|38666.3|38651.3|0
1707492900000|2024-02-09 15:35:00|38680.8|38665.8|38674.8|38659.8|38690.8|38675.8|38671.3|38656.3|0
1707493200000|2024-02-09 15:40:00|38676.8|38661.8|38661.8|38646.8|38681.8|38666.8|38658.8|38643.8|0
1707493500000|2024-02-09 15:45:00|38660.8|38645.8|38661.3|38646.3|38669.8|38654.8|38652.8|38637.8|0
1707493800000|2024-02-09 15:50:00|38660.8|38645.8|38652.8|38637.8|38661.3|38646.3|38650.3|38635.3|0
1707494100000|2024-02-09 15:55:00|38653.3|38638.3|38651.3|38636.3|38654.8|38639.8|38631.8|38616.8|0
1707494400000|2024-02-09 16:00:00|38652.3|38637.3|38660.8|38645.8|38662.3|38647.3|38637.8|38622.8|0
1707494700000|2024-02-09 16:05:00|38661.8|38646.8|38654.8|38639.8|38665.8|38650.8|38648.8|38633.8|0
1707495000000|2024-02-09 16:10:00|38653.8|38638.8|38659.8|38644.8|38672.3|38657.3|38651.8|38636.8|0
1707495300000|2024-02-09 16:15:00|38660.8|38645.8|38647.3|38632.3|38666.3|38651.3|38645.8|38630.8|0
1707495600000|2024-02-09 16:20:00|38646.8|38631.8|38632.3|38617.3|38657.8|38642.8|38629.8|38614.8|0
1707495900000|2024-02-09 16:25:00|38630.8|38615.8|38638.3|38623.3|38640.8|38625.8|38625.3|38610.3|0
1707496200000|2024-02-09 16:30:00|38640.3|38625.3|38610.8|38595.8|38640.8|38625.8|38608.8|38593.8|0
1707496500000|2024-02-09 16:35:00|38611.8|38596.8|38595.8|38580.8|38613.8|38598.8|38586.3|38571.3|0
1707496800000|2024-02-09 16:40:00|38594.3|38579.3|38594.8|38579.8|38606.3|38591.3|38589.3|38574.3|0
1707497100000|2024-02-09 16:45:00|38595.8|38580.8|38601.8|38586.8|38603.8|38588.8|38583.8|38568.8|0
1707497400000|2024-02-09 16:50:00|38602.8|38587.8|38584.8|38569.8|38603.8|38588.8|38574.3|38559.3|0
1707497700000|2024-02-09 16:55:00|38583.8|38568.8|38582.3|38567.3|38591.8|38576.8|38580.3|38565.3|0
1707498000000|2024-02-09 17:00:00|38581.8|38566.8|38578.8|38563.8|38590.3|38575.3|38569.3|38554.3|0
1707498300000|2024-02-09 17:05:00|38579.8|38564.8|38589.8|38574.8|38595.8|38580.8|38571.8|38556.8|0
1707498600000|2024-02-09 17:10:00|38590.3|38575.3|38603.3|38588.3|38603.8|38588.8|38584.8|38569.8|0
1707498900000|2024-02-09 17:15:00|38602.8|38587.8|38601.8|38586.8|38613.8|38598.8|38599.3|38584.3|0
1707499200000|2024-02-09 17:20:00|38602.3|38587.3|38619.5|38604.5|38619.5|38604.5|38600.3|38585.3|0
1707499500000|2024-02-09 17:25:00|38620.5|38605.5|38642.5|38627.5|38643|38628|38619|38604|0
1707499800000|2024-02-09 17:30:00|38643|38628|38638|38623|38654|38639|38629.5|38614.5|0
1707500100000|2024-02-09 17:35:00|38637|38622|38628|38613|38643|38628|38621.5|38606.5|0
1707500400000|2024-02-09 17:40:00|38629.5|38614.5|38651|38636|38652|38637|38629.5|38614.5|0
1707500700000|2024-02-09 17:45:00|38651.5|38636.5|38650.5|38635.5|38658|38643|38638.5|38623.5|0
1707501000000|2024-02-09 17:50:00|38651.5|38636.5|38651.5|38636.5|38655|38640|38638.5|38623.5|0
1707501300000|2024-02-09 17:55:00|38652|38637|38657|38642|38664|38649|38646.5|38631.5|0
1707501600000|2024-02-09 18:00:00|38655.7|38640.7|38654.2|38639.2|38662.2|38647.2|38646.7|38631.7|0
1707501900000|2024-02-09 18:05:00|38653.7|38638.7|38653.2|38638.2|38655.2|38640.2|38640.7|38625.7|0
1707502200000|2024-02-09 18:10:00|38654.7|38639.7|38658.2|38643.2|38664.2|38649.2|38653.2|38638.2|0
1707502500000|2024-02-09 18:15:00|38658.7|38643.7|38658.2|38643.2|38661.2|38646.2|38647.2|38632.2|0
1707502800000|2024-02-09 18:20:00|38659.2|38644.2|38667.7|38652.7|38672.7|38657.7|38658.7|38643.7|0
1707503100000|2024-02-09 18:25:00|38668.2|38653.2|38676.2|38661.2|38680.2|38665.2|38658.2|38643.2|0
1707503400000|2024-02-09 18:30:00|38677.2|38662.2|38682.2|38667.2|38684.7|38669.7|38669.7|38654.7|0
1707503700000|2024-02-09 18:35:00|38682.7|38667.7|38661.7|38646.7|38682.7|38667.7|38661.7|38646.7|0
1707504000000|2024-02-09 18:40:00|38662.2|38647.2|38655.2|38640.2|38664.2|38649.2|38647.7|38632.7|0
1707504300000|2024-02-09 18:45:00|38655.7|38640.7|38664.7|38649.7|38666.2|38651.2|38655.7|38640.7|0
1707504600000|2024-02-09 18:50:00|38662.7|38647.7|38658.2|38643.2|38670.2|38655.2|38651.2|38636.2|0
1707504900000|2024-02-09 18:55:00|38657.2|38642.2|38663.2|38648.2|38670.2|38655.2|38654.2|38639.2|0
1707505200000|2024-02-09 19:00:00|38662.7|38647.7|38677.2|38662.2|38680.2|38665.2|38659.2|38644.2|0
1707505500000|2024-02-09 19:05:00|38678.2|38663.2|38666.7|38651.7|38678.7|38663.7|38661.2|38646.2|0
1707505800000|2024-02-09 19:10:00|38667.2|38652.2|38676.2|38661.2|38682.2|38667.2|38667.2|38652.2|0
1707506100000|2024-02-09 19:15:00|38675.7|38660.7|38675.2|38660.2|38682.7|38667.7|38667.7|38652.7|0
1707506400000|2024-02-09 19:20:00|38677.1|38662.1|38678.1|38663.1|38683.6|38668.6|38671.1|38656.1|0
1707506700000|2024-02-09 19:25:00|38678.6|38663.6|38688.6|38673.6|38693.1|38678.1|38678.6|38663.6|0
1707507000000|2024-02-09 19:30:00|38690.1|38675.1|38695.6|38680.6|38700.1|38685.1|38686.1|38671.1|0
1707507300000|2024-02-09 19:35:00|38695.1|38680.1|38700.6|38685.6|38703.1|38688.1|38690.6|38675.6|0
1707507600000|2024-02-09 19:40:00|38701.6|38686.6|38724.6|38709.6|38727.1|38712.1|38699.1|38684.1|0
1707507900000|2024-02-09 19:45:00|38723.6|38708.6|38711.1|38696.1|38727.1|38712.1|38708.6|38693.6|0
1707508200000|2024-02-09 19:50:00|38711.6|38696.6|38708.1|38693.1|38713.6|38698.6|38703.6|38688.6|0
1707508500000|2024-02-09 19:55:00|38708.6|38693.6|38697.1|38682.1|38709.1|38694.1|38693.1|38678.1|0
1707508800000|2024-02-09 20:00:00|38698.1|38683.1|38672.6|38657.6|38700.1|38685.1|38666.1|38651.1|0
1707509100000|2024-02-09 20:05:00|38673.1|38658.1|38680.6|38665.6|38681.1|38666.1|38662.1|38647.1|0
1707509400000|2024-02-09 20:10:00|38679.6|38664.6|38686.1|38671.1|38691.1|38676.1|38676.1|38661.1|0
1707509700000|2024-02-09 20:15:00|38685.6|38670.6|38688.6|38673.6|38694.1|38679.1|38682.1|38667.1|0
1707510000000|2024-02-09 20:20:00|38689.6|38674.6|38682.1|38667.1|38693.1|38678.1|38675.1|38660.1|0
1707510300000|2024-02-09 20:25:00|38683.1|38668.1|38677.6|38662.6|38685.1|38670.1|38671.6|38656.6|0
1707510600000|2024-02-09 20:30:00|38677.1|38662.1|38656.1|38641.1|38678.1|38663.1|38656.1|38641.1|0
1707510900000|2024-02-09 20:35:00|38654.1|38639.1|38654.5|38639.5|38663.6|38648.6|38653.1|38638.1|0
1707511200000|2024-02-09 20:40:00|38654.7|38639.7|38642.7|38627.7|38661.7|38646.7|38641.2|38626.2|0
1707511500000|2024-02-09 20:45:00|38641.7|38626.7|38632.2|38617.2|38643.2|38628.2|38632.2|38617.2|0
1707511800000|2024-02-09 20:50:00|38631.7|38616.7|38653.2|38638.2|38661.2|38646.2|38631.2|38616.2|0
1707512100000|2024-02-09 20:55:00|38659.2|38644.2|38672.7|38657.7|38677.7|38662.7|38649.7|38634.7|0
1707512400000|2024-02-09 21:00:00|38674.7|38659.7|38661.7|38646.7|38674.7|38659.7|38650.7|38635.7|0
1707512700000|2024-02-09 21:05:00|38659.7|38644.7|38667.2|38652.2|38667.7|38652.7|38657.7|38642.7|0
1707513000000|2024-02-09 21:10:00|38666.7|38651.7|38659.7|38644.7|38668.7|38653.7|38658.7|38643.7|0
1707513300000|2024-02-09 21:15:00|38660.2|38645.2|38654.2|38639.2|38661.2|38646.2|38654.2|38639.2|0
1707513600000|2024-02-09 21:20:00|38653.7|38638.7|38651.7|38636.7|38656.7|38641.7|38651.7|38636.7|0
1707513900000|2024-02-09 21:25:00|38651.2|38636.2|38653.7|38638.7|38654.7|38639.7|38648.7|38633.7|0
1707514200000|2024-02-09 21:30:00|38653.2|38638.2|38652.2|38637.2|38653.7|38638.7|38651.2|38636.2|0
1707514500000|2024-02-09 21:35:00|38651.7|38636.7|38651.7|38636.7|38652.2|38637.2|38649.7|38634.7|0
1707514800000|2024-02-09 21:40:00|38651.2|38636.2|38649.2|38634.2|38651.7|38636.7|38648.7|38633.7|0
1707515100000|2024-02-09 21:45:00|38647.2|38632.2|38648.7|38633.7|38650.7|38635.7|38643.7|38628.7|0
1707515400000|2024-02-09 21:50:00|38648.2|38633.2|38647.7|38632.7|38650.2|38635.2|38642.7|38627.7|0
1707515700000|2024-02-09 21:55:00|38648.2|38633.2|38640.1|38625.1|38648.2|38633.2|38639.2|38624.2|0
1707551100000|2024-02-10 07:45:00|38639.6|38624.6|38639.6|38624.6|38639.6|38624.6|38639.6|38624.6|0
1707635700000|2024-02-11 07:15:00|38645.8|38630.8|38645.8|38630.8|38645.8|38630.8|38645.8|38630.8|0
1707639600000|2024-02-11 08:20:00|38647.8|38632.8|38647.8|38632.8|38647.8|38632.8|38647.8|38632.8|0
1707648600000|2024-02-11 10:50:00|38647.9|38632.9|38647.9|38632.9|38647.9|38632.9|38647.9|38632.9|0
1707659700000|2024-02-11 13:55:00|38649|38634|38649|38634|38649|38634|38649|38634|0
1707661800000|2024-02-11 14:30:00|38647.5|38632.5|38647.5|38632.5|38647.5|38632.5|38647.5|38632.5|0
1707668100000|2024-02-11 16:15:00|38649.5|38634.5|38649.5|38634.5|38649.5|38634.5|38649.5|38634.5|0
1707675900000|2024-02-11 18:25:00|38651.5|38636.5|38652.5|38637.5|38652.5|38637.5|38651.5|38636.5|0
1707689100000|2024-02-11 22:05:00|38651.3|38636.3|38651.3|38636.3|38651.3|38636.3|38651.3|38636.3|0
1707692400000|2024-02-11 23:00:00|38639.6|38624.6|38644|38629|38654|38639|38639.6|38624.6|0
1707692700000|2024-02-11 23:05:00|38643.5|38628.5|38654|38639|38654|38639|38642|38627|0
1707693000000|2024-02-11 23:10:00|38653.5|38638.5|38645|38630|38653.5|38638.5|38640.5|38625.5|0
1707693300000|2024-02-11 23:15:00|38645.5|38630.5|38650|38635|38651|38636|38643.5|38628.5|0
1707693600000|2024-02-11 23:20:00|38649|38634|38657.5|38642.5|38657.5|38642.5|38649|38634|0
1707693900000|2024-02-11 23:25:00|38658|38643|38668|38653|38668.5|38653.5|38657.5|38642.5|0
1707694200000|2024-02-11 23:30:00|38670|38655|38676|38661|38679|38664|38667.5|38652.5|0
1707694500000|2024-02-11 23:35:00|38676.5|38661.5|38682|38667|38683|38668|38675.5|38660.5|0
1707694800000|2024-02-11 23:40:00|38681.5|38666.5|38679|38664|38684|38669|38676|38661|0
1707695100000|2024-02-11 23:45:00|38679.5|38664.5|38676.5|38661.5|38680.5|38665.5|38674.5|38659.5|0
1707695400000|2024-02-11 23:50:00|38677|38662|38677|38662|38679|38664|38675.5|38660.5|0
1707695700000|2024-02-11 23:55:00|38676.5|38661.5|38678.5|38663.5|38679.5|38664.5|38675.5|38660.5|0
1707696000000|2024-02-12 00:00:00|38678|38663|38687|38672|38688.5|38673.5|38676.5|38661.5|0
1707696300000|2024-02-12 00:05:00|38686.5|38671.5|38685|38670|38689.5|38674.5|38683.5|38668.5|0
1707696600000|2024-02-12 00:10:00|38684.5|38669.5|38680.5|38665.5|38684.5|38669.5|38679.5|38664.5|0
1707696900000|2024-02-12 00:15:00|38681.5|38666.5|38681.5|38666.5|38683|38668|38678.5|38663.5|0
1707697200000|2024-02-12 00:20:00|38682|38667|38688|38673|38688.5|38673.5|38682|38667|0
1707697500000|2024-02-12 00:25:00|38688.5|38673.5|38688|38673|38689|38674|38686.5|38671.5|0
1707697800000|2024-02-12 00:30:00|38688.5|38673.5|38694.5|38679.5|38694.5|38679.5|38688.5|38673.5|0
1707698100000|2024-02-12 00:35:00|38695|38680|38696.5|38681.5|38696.5|38681.5|38692|38677|0
1707698400000|2024-02-12 00:40:00|38696|38681|38696.5|38681.5|38696.5|38681.5|38692.5|38677.5|0
1707698700000|2024-02-12 00:45:00|38696|38681|38697.5|38682.5|38697.5|38682.5|38695|38680|0
1707699000000|2024-02-12 00:50:00|38697|38682|38695.5|38680.5|38697.5|38682.5|38694|38679|0
1707699300000|2024-02-12 00:55:00|38696|38681|38696|38681|38696.5|38681.5|38693.5|38678.5|0
1707699600000|2024-02-12 01:00:00|38696.5|38681.5|38694|38679|38696.5|38681.5|38690|38675|0
1707699900000|2024-02-12 01:05:00|38694.5|38679.5|38691|38676|38694.5|38679.5|38686|38671|0
1707700200000|2024-02-12 01:10:00|38690.5|38675.5|38691|38676|38694.5|38679.5|38689.5|38674.5|0
1707700500000|2024-02-12 01:15:00|38690.5|38675.5|38691.5|38676.5|38691.5|38676.5|38687.5|38672.5|0
1707700800000|2024-02-12 01:20:00|38691|38676|38687.5|38672.5|38692|38677|38686.5|38671.5|0
1707701100000|2024-02-12 01:25:00|38687|38672|38687|38672|38688|38673|38686.5|38671.5|0
1707701400000|2024-02-12 01:30:00|38686.5|38671.5|38686.5|38671.5|38688.5|38673.5|38685.5|38670.5|0
1707701700000|2024-02-12 01:35:00|38687|38672|38686.5|38671.5|38688|38673|38685.5|38670.5|0
1707702000000|2024-02-12 01:40:00|38686|38671|38680.5|38665.5|38686.5|38671.5|38680.5|38665.5|0
1707702300000|2024-02-12 01:45:00|38681.5|38666.5|38675|38660|38681.5|38666.5|38674.5|38659.5|0
1707702600000|2024-02-12 01:50:00|38675.5|38660.5|38673|38658|38676.5|38661.5|38671.5|38656.5|0
1707702900000|2024-02-12 01:55:00|38673.5|38658.5|38675.5|38660.5|38675.5|38660.5|38673.5|38658.5|0
1707703200000|2024-02-12 02:00:00|38675|38660|38669.5|38654.5|38675.5|38660.5|38668|38653|0
1707703500000|2024-02-12 02:05:00|38669|38654|38669.5|38654.5|38673.5|38658.5|38668.5|38653.5|0
1707703800000|2024-02-12 02:10:00|38670.5|38655.5|38670|38655|38671.5|38656.5|38669.5|38654.5|0
1707704100000|2024-02-12 02:15:00|38670.5|38655.5|38670|38655|38671.5|38656.5|38670|38655|0
1707704400000|2024-02-12 02:20:00|38669.5|38654.5|38671|38656|38671.5|38656.5|38669.5|38654.5|0
1707704700000|2024-02-12 02:25:00|38671.5|38656.5|38668.5|38653.5|38671.5|38656.5|38666.5|38651.5|0
1707705000000|2024-02-12 02:30:00|38669|38654|38674.5|38659.5|38674.5|38659.5|38669|38654|0
1707705300000|2024-02-12 02:35:00|38674|38659|38676|38661|38677.5|38662.5|38674|38659|0
1707705600000|2024-02-12 02:40:00|38675.5|38660.5|38677|38662|38677.5|38662.5|38673.5|38658.5|0
1707705900000|2024-02-12 02:45:00|38676.5|38661.5|38674.5|38659.5|38677.5|38662.5|38674|38659|0
1707706200000|2024-02-12 02:50:00|38675|38660|38676.5|38661.5|38677|38662|38675|38660|0
1707706500000|2024-02-12 02:55:00|38677.5|38662.5|38673.5|38658.5|38677.5|38662.5|38673|38658|0
1707706800000|2024-02-12 03:00:00|38674|38659|38680.5|38665.5|38681|38666|38674|38659|0
1707707100000|2024-02-12 03:05:00|38680|38665|38679|38664|38680|38665|38678|38663|0
1707707400000|2024-02-12 03:10:00|38678.5|38663.5|38677|38662|38678.5|38663.5|38676.5|38661.5|0
1707707700000|2024-02-12 03:15:00|38677.5|38662.5|38680.5|38665.5|38683|38668|38677.5|38662.5|0
1707708000000|2024-02-12 03:20:00|38679|38664|38678|38663|38679.5|38664.5|38677|38662|0
1707708300000|2024-02-12 03:25:00|38678.5|38663.5|38679.5|38664.5|38679.5|38664.5|38678|38663|0
1707708600000|2024-02-12 03:30:00|38679|38664|38672.5|38657.5|38679|38664|38671.5|38656.5|0
1707708900000|2024-02-12 03:35:00|38673.5|38658.5|38673.5|38658.5|38674.5|38659.5|38672.5|38657.5|0
1707709200000|2024-02-12 03:40:00|38673|38658|38675|38660|38676.5|38661.5|38671.5|38656.5|0
1707709500000|2024-02-12 03:45:00|38674.5|38659.5|38674|38659|38675|38660|38673|38658|0
1707709800000|2024-02-12 03:50:00|38673.5|38658.5|38673.5|38658.5|38674|38659|38673|38658|0
1707710100000|2024-02-12 03:55:00|38675|38660|38677.5|38662.5|38677.5|38662.5|38674.5|38659.5|0
1707710400000|2024-02-12 04:00:00|38678|38663|38679.5|38664.5|38680.5|38665.5|38677.5|38662.5|0
1707710700000|2024-02-12 04:05:00|38680|38665|38689.5|38674.5|38689.5|38674.5|38680|38665|0
1707711000000|2024-02-12 04:10:00|38689|38674|38685.5|38670.5|38689|38674|38684|38669|0
1707711300000|2024-02-12 04:15:00|38685|38670|38687.5|38672.5|38688|38673|38685|38670|0
1707711600000|2024-02-12 04:20:00|38688|38673|38687.5|38672.5|38689|38674|38686.5|38671.5|0
1707711900000|2024-02-12 04:25:00|38687|38672|38682.5|38667.5|38687.5|38672.5|38681.5|38666.5|0
1707712200000|2024-02-12 04:30:00|38682|38667|38679|38664|38682.5|38667.5|38678.5|38663.5|0
1707712500000|2024-02-12 04:35:00|38679.5|38664.5|38677|38662|38681|38666|38677|38662|0
1707712800000|2024-02-12 04:40:00|38677.5|38662.5|38674.5|38659.5|38678|38663|38672.5|38657.5|0
1707713100000|2024-02-12 04:45:00|38674|38659|38675|38660|38676.5|38661.5|38671|38656|0
1707713400000|2024-02-12 04:50:00|38674.5|38659.5|38672|38657|38675.5|38660.5|38671|38656|0
1707713700000|2024-02-12 04:55:00|38672.5|38657.5|38668|38653|38673|38658|38667.5|38652.5|0
1707714000000|2024-02-12 05:00:00|38667.5|38652.5|38671.5|38656.5|38671.5|38656.5|38667.5|38652.5|0
1707714300000|2024-02-12 05:05:00|38671|38656|38671.5|38656.5|38672.5|38657.5|38670|38655|0
1707714600000|2024-02-12 05:10:00|38671|38656|38670.5|38655.5|38672|38657|38670|38655|0
1707714900000|2024-02-12 05:15:00|38671|38656|38671|38656|38672.5|38657.5|38670|38655|0
1707715200000|2024-02-12 05:20:00|38671.5|38656.5|38673|38658|38674.5|38659.5|38671|38656|0
1707715500000|2024-02-12 05:25:00|38672.5|38657.5|38672.5|38657.5|38674.5|38659.5|38672.5|38657.5|0
1707715800000|2024-02-12 05:30:00|38673|38658|38672.5|38657.5|38673.5|38658.5|38671.5|38656.5|0
1707716100000|2024-02-12 05:35:00|38672|38657|38672.5|38657.5|38672.5|38657.5|38671|38656|0
1707716400000|2024-02-12 05:40:00|38673|38658|38670.5|38655.5|38673.5|38658.5|38670.5|38655.5|0
1707716700000|2024-02-12 05:45:00|38670|38655|38669|38654|38671.5|38656.5|38668.5|38653.5|0
1707717000000|2024-02-12 05:50:00|38668.5|38653.5|38667.5|38652.5|38669.5|38654.5|38667|38652|0
1707717300000|2024-02-12 05:55:00|38667|38652|38667.5|38652.5|38669.5|38654.5|38667|38652|0
1707717600000|2024-02-12 06:00:00|38667|38652|38666.5|38651.5|38667.5|38652.5|38666.5|38651.5|0
1707717900000|2024-02-12 06:05:00|38666|38651|38669|38654|38669.5|38654.5|38665.5|38650.5|0
1707718200000|2024-02-12 06:10:00|38669.5|38654.5|38671|38656|38671|38656|38668|38653|0
1707718500000|2024-02-12 06:15:00|38672|38657|38671|38656|38673.5|38658.5|38670.5|38655.5|0
1707718800000|2024-02-12 06:20:00|38670.5|38655.5|38666|38651|38670.5|38655.5|38665|38650|0
1707719100000|2024-02-12 06:25:00|38665.5|38650.5|38667.5|38652.5|38669.5|38654.5|38665.5|38650.5|0
1707719400000|2024-02-12 06:30:00|38667|38652|38668|38653|38668.5|38653.5|38667|38652|0
1707719700000|2024-02-12 06:35:00|38667.5|38652.5|38666.5|38651.5|38668.5|38653.5|38666.5|38651.5|0
1707720000000|2024-02-12 06:40:00|38665|38650|38671|38656|38671|38656|38665|38650|0
1707720300000|2024-02-12 06:45:00|38670.5|38655.5|38669|38654|38671|38656|38668|38653|0
1707720600000|2024-02-12 06:50:00|38669.5|38654.5|38670|38655|38670|38655|38667.5|38652.5|0
1707720900000|2024-02-12 06:55:00|38670.5|38655.5|38668|38653|38670.5|38655.5|38667|38652|0
1707721200000|2024-02-12 07:00:00|38667.5|38652.5|38676.5|38661.5|38677.5|38662.5|38667.5|38652.5|0
1707721500000|2024-02-12 07:05:00|38677|38662|38675|38660|38677.5|38662.5|38674.5|38659.5|0
1707721800000|2024-02-12 07:10:00|38674.5|38659.5|38671.5|38656.5|38676|38661|38671.5|38656.5|0
1707722100000|2024-02-12 07:15:00|38672|38657|38661|38646|38673.5|38658.5|38659|38644|0
1707722400000|2024-02-12 07:20:00|38661.5|38646.5|38673.5|38658.5|38673.5|38658.5|38661|38646|0
1707722700000|2024-02-12 07:25:00|38673|38658|38675|38660|38680.5|38665.5|38667.5|38652.5|0
1707723000000|2024-02-12 07:30:00|38675.5|38660.5|38667|38652|38676|38661|38666|38651|0
1707723300000|2024-02-12 07:35:00|38666.5|38651.5|38664|38649|38667.5|38652.5|38664|38649|0
1707723600000|2024-02-12 07:40:00|38663.5|38648.5|38658.5|38643.5|38664.5|38649.5|38658.5|38643.5|0
1707723900000|2024-02-12 07:45:00|38659|38644|38660.5|38645.5|38667.5|38652.5|38659|38644|0
1707724200000|2024-02-12 07:50:00|38661|38646|38664|38649|38667.5|38652.5|38661|38646|0
1707724500000|2024-02-12 07:55:00|38664.5|38649.5|38656|38641|38671.5|38656.5|38655|38640|0
1707724800000|2024-02-12 08:00:00|38655|38640|38655.5|38640.5|38657|38642|38649|38634|0
1707725100000|2024-02-12 08:05:00|38655|38640|38659.5|38644.5|38668|38653|38655|38640|0
1707725400000|2024-02-12 08:10:00|38662|38647|38645.5|38630.5|38662.5|38647.5|38644.5|38629.5|0
1707725700000|2024-02-12 08:15:00|38645|38630|38654|38639|38655.5|38640.5|38637.5|38622.5|0
1707726000000|2024-02-12 08:20:00|38654.5|38639.5|38639.5|38624.5|38654.5|38639.5|38636.5|38621.5|0
1707726300000|2024-02-12 08:25:00|38639|38624|38649|38634|38651.5|38636.5|38636.5|38621.5|0
1707726600000|2024-02-12 08:30:00|38648|38633|38650|38635|38653.5|38638.5|38645|38630|0
1707726900000|2024-02-12 08:35:00|38650.5|38635.5|38637|38622|38650.5|38635.5|38635|38620|0
1707727200000|2024-02-12 08:40:00|38637.5|38622.5|38640|38625|38642|38627|38634|38619|0
1707727500000|2024-02-12 08:45:00|38640.5|38625.5|38631|38616|38643.5|38628.5|38628.5|38613.5|0
1707727800000|2024-02-12 08:50:00|38631.5|38616.5|38630|38615|38639|38624|38630|38615|0
1707728100000|2024-02-12 08:55:00|38629.5|38614.5|38612.5|38597.5|38629.5|38614.5|38612.5|38597.5|0
1707728400000|2024-02-12 09:00:00|38611.5|38596.5|38617|38602|38619|38604|38611.5|38596.5|0
1707728700000|2024-02-12 09:05:00|38617.5|38602.5|38613|38598|38625|38610|38610.5|38595.5|0
1707729000000|2024-02-12 09:10:00|38612.5|38597.5|38622|38607|38625|38610|38610.5|38595.5|0
1707729300000|2024-02-12 09:15:00|38622.5|38607.5|38631.5|38616.5|38638.5|38623.5|38622.5|38607.5|0
1707729600000|2024-02-12 09:20:00|38632|38617|38633|38618|38634|38619|38629.5|38614.5|0
1707729900000|2024-02-12 09:25:00|38632.5|38617.5|38630|38615|38633|38618|38626|38611|0
1707730200000|2024-02-12 09:30:00|38629|38614|38631.5|38616.5|38634.5|38619.5|38627|38612|0
1707730500000|2024-02-12 09:35:00|38632|38617|38633.5|38618.5|38636.5|38621.5|38629|38614|0
1707730800000|2024-02-12 09:40:00|38632|38617|38635|38620|38638.5|38623.5|38630|38615|0
1707731100000|2024-02-12 09:45:00|38635.5|38620.5|38640|38625|38642|38627|38635|38620|0
1707731400000|2024-02-12 09:50:00|38639.5|38624.5|38629.5|38614.5|38640|38625|38629.5|38614.5|0
1707731700000|2024-02-12 09:55:00|38630|38615|38631|38616|38633.5|38618.5|38626|38611|0
1707732000000|2024-02-12 10:00:00|38635|38620|38639.5|38624.5|38640|38625|38630|38615|0
1707732300000|2024-02-12 10:05:00|38640|38625|38640|38625|38640|38625|38633|38618|0
1707732600000|2024-02-12 10:10:00|38640.5|38625.5|38653.5|38638.5|38655.5|38640.5|38640.5|38625.5|0
1707732900000|2024-02-12 10:15:00|38653|38638|38640|38625|38653.5|38638.5|38640|38625|0
1707733200000|2024-02-12 10:20:00|38640.5|38625.5|38642|38627|38643|38628|38639|38624|0
1707733500000|2024-02-12 10:25:00|38641.5|38626.5|38644.5|38629.5|38644.5|38629.5|38636.5|38621.5|0
1707733800000|2024-02-12 10:30:00|38645|38630|38647.5|38632.5|38648|38633|38642.5|38627.5|0
1707734100000|2024-02-12 10:35:00|38648|38633|38653.5|38638.5|38654|38639|38643.5|38628.5|0
1707734400000|2024-02-12 10:40:00|38654|38639|38657.5|38642.5|38659.5|38644.5|38654|38639|0
1707734700000|2024-02-12 10:45:00|38658|38643|38649.5|38634.5|38658|38643|38648.5|38633.5|0
1707735000000|2024-02-12 10:50:00|38649|38634|38649|38634|38653.5|38638.5|38645.5|38630.5|0
1707735300000|2024-02-12 10:55:00|38648.5|38633.5|38649.5|38634.5|38654|38639|38647|38632|0
1707735600000|2024-02-12 11:00:00|38650|38635|38647|38632|38652|38637|38647|38632|0
1707735900000|2024-02-12 11:05:00|38647.5|38632.5|38642.5|38627.5|38647.5|38632.5|38641|38626|0
1707736200000|2024-02-12 11:10:00|38642|38627|38643.5|38628.5|38645|38630|38639.5|38624.5|0
1707736500000|2024-02-12 11:15:00|38644|38629|38652|38637|38656.5|38641.5|38642|38627|0
1707736800000|2024-02-12 11:20:00|38652.5|38637.5|38648|38633|38654.5|38639.5|38648|38633|0
1707737100000|2024-02-12 11:25:00|38647.5|38632.5|38641.5|38626.5|38649|38634|38640|38625|0
1707737400000|2024-02-12 11:30:00|38641|38626|38644|38629|38648.5|38633.5|38640|38625|0
1707737700000|2024-02-12 11:35:00|38644.5|38629.5|38644|38629|38649|38634|38639.5|38624.5|0
1707738000000|2024-02-12 11:40:00|38643.5|38628.5|38647.5|38632.5|38648|38633|38641.5|38626.5|0
1707738300000|2024-02-12 11:45:00|38647|38632|38642|38627|38647.5|38632.5|38642|38627|0
1707738600000|2024-02-12 11:50:00|38642.5|38627.5|38647.5|38632.5|38649.5|38634.5|38642|38627|0
1707738900000|2024-02-12 11:55:00|38647|38632|38651|38636|38651|38636|38644.5|38629.5|0
1707739200000|2024-02-12 12:00:00|38650|38635|38654|38639|38657|38642|38649.5|38634.5|0
1707739500000|2024-02-12 12:05:00|38653.5|38638.5|38652|38637|38654|38639|38649|38634|0
1707739800000|2024-02-12 12:10:00|38652.5|38637.5|38650|38635|38654|38639|38648.5|38633.5|0
1707740100000|2024-02-12 12:15:00|38649.5|38634.5|38653.5|38638.5|38653.5|38638.5|38649.5|38634.5|0
1707740400000|2024-02-12 12:20:00|38653|38638|38652.5|38637.5|38656|38641|38650.5|38635.5|0
1707740700000|2024-02-12 12:25:00|38653|38638|38654|38639|38655.5|38640.5|38651.5|38636.5|0
1707741000000|2024-02-12 12:30:00|38653.5|38638.5|38652|38637|38655|38640|38648|38633|0
1707741300000|2024-02-12 12:35:00|38651.5|38636.5|38657|38642|38658|38643|38651|38636|0
1707741600000|2024-02-12 12:40:00|38657.5|38642.5|38654|38639|38661|38646|38653.5|38638.5|0
1707741900000|2024-02-12 12:45:00|38654.5|38639.5|38652.5|38637.5|38655.5|38640.5|38647.5|38632.5|0
1707742200000|2024-02-12 12:50:00|38651.5|38636.5|38653.5|38638.5|38656|38641|38650.5|38635.5|0
1707742500000|2024-02-12 12:55:00|38653|38638|38657.5|38642.5|38657.5|38642.5|38652|38637|0
1707742800000|2024-02-12 13:00:00|38657|38642|38656.5|38641.5|38657.5|38642.5|38651.5|38636.5|0
1707743100000|2024-02-12 13:05:00|38656|38641|38666.5|38651.5|38666.5|38651.5|38651.5|38636.5|0
1707743400000|2024-02-12 13:10:00|38667.5|38652.5|38660.5|38645.5|38669.5|38654.5|38659.5|38644.5|0
1707743700000|2024-02-12 13:15:00|38660|38645|38648|38633|38660.5|38645.5|38645.5|38630.5|0
1707744000000|2024-02-12 13:20:00|38651.5|38636.5|38640|38625|38651.5|38636.5|38638.5|38623.5|0
1707744300000|2024-02-12 13:25:00|38639.5|38624.5|38630.5|38615.5|38640.5|38625.5|38629.5|38614.5|0
1707744600000|2024-02-12 13:30:00|38629.5|38614.5|38632|38617|38634.5|38619.5|38627.5|38612.5|0
1707744900000|2024-02-12 13:35:00|38631.5|38616.5|38634.5|38619.5|38634.5|38619.5|38627.5|38612.5|0
1707745200000|2024-02-12 13:40:00|38634|38619|38632.5|38617.5|38639|38624|38628.5|38613.5|0
1707745500000|2024-02-12 13:45:00|38632|38617|38638.5|38623.5|38640|38625|38629.5|38614.5|0
1707745800000|2024-02-12 13:50:00|38637.5|38622.5|38631|38616|38637.5|38622.5|38629|38614|0
1707746100000|2024-02-12 13:55:00|38630.5|38615.5|38633|38618|38640|38625|38630.5|38615.5|0
1707746400000|2024-02-12 14:00:00|38634|38619|38644|38629|38647.5|38632.5|38634|38619|0
1707746700000|2024-02-12 14:05:00|38643.5|38628.5|38634|38619|38646|38631|38633.5|38618.5|0
1707747000000|2024-02-12 14:10:00|38635.5|38620.5|38636.5|38621.5|38640|38625|38631.5|38616.5|0
1707747300000|2024-02-12 14:15:00|38637|38622|38638|38623|38640|38625|38629.5|38614.5|0
1707747600000|2024-02-12 14:20:00|38637.5|38622.5|38643|38628|38643.5|38628.5|38635.5|38620.5|0
1707747900000|2024-02-12 14:25:00|38642.5|38627.5|38657.5|38642.5|38658.5|38643.5|38640|38625|0
1707748200000|2024-02-12 14:30:00|38647.5|38632.5|38659.5|38644.5|38706.5|38691.5|38643.5|38628.5|0
1707748500000|2024-02-12 14:35:00|38659|38644|38679.5|38664.5|38682.5|38667.5|38652.5|38637.5|0
1707748800000|2024-02-12 14:40:00|38682|38667|38684.5|38669.5|38704|38689|38680.5|38665.5|0
1707749100000|2024-02-12 14:45:00|38682.5|38667.5|38714|38699|38718|38703|38679.5|38664.5|0
1707749400000|2024-02-12 14:50:00|38712.9|38697.9|38712.4|38697.4|38716.4|38701.4|38695.4|38680.4|0
1707749700000|2024-02-12 14:55:00|38711.9|38696.9|38700.4|38685.4|38714.4|38699.4|38699.4|38684.4|0
1707750000000|2024-02-12 15:00:00|38701.4|38686.4|38703.9|38688.9|38710.4|38695.4|38695.4|38680.4|0
1707750300000|2024-02-12 15:05:00|38702.9|38687.9|38697.9|38682.9|38710.4|38695.4|38693.4|38678.4|0
1707750600000|2024-02-12 15:10:00|38698.4|38683.4|38692.4|38677.4|38700.9|38685.9|38689.4|38674.4|0
1707750900000|2024-02-12 15:15:00|38693.4|38678.4|38696.4|38681.4|38697.4|38682.4|38675.4|38660.4|0
1707751200000|2024-02-12 15:20:00|38697.6|38682.6|38698.6|38683.6|38705.1|38690.1|38690.6|38675.6|0
1707751500000|2024-02-12 15:25:00|38698.1|38683.1|38691.1|38676.1|38704.1|38689.1|38690.1|38675.1|0
1707751800000|2024-02-12 15:30:00|38693.1|38678.1|38708.1|38693.1|38719.6|38704.6|38692.1|38677.1|0
1707752100000|2024-02-12 15:35:00|38708.6|38693.6|38695.6|38680.6|38710.6|38695.6|38692.6|38677.6|0
1707752400000|2024-02-12 15:40:00|38698.1|38683.1|38710.6|38695.6|38714.1|38699.1|38689.6|38674.6|0
1707752700000|2024-02-12 15:45:00|38710.1|38695.1|38718.1|38703.1|38726.6|38711.6|38707.1|38692.1|0
1707753000000|2024-02-12 15:50:00|38719.1|38704.1|38731.1|38716.1|38735.1|38720.1|38718.1|38703.1|0
1707753300000|2024-02-12 15:55:00|38733.1|38718.1|38735.1|38720.1|38742.6|38727.6|38729.1|38714.1|0
1707753600000|2024-02-12 16:00:00|38735.6|38720.6|38758.1|38743.1|38758.1|38743.1|38731.1|38716.1|0
1707753900000|2024-02-12 16:05:00|38758.6|38743.6|38798.6|38783.6|38801.1|38786.1|38757.1|38742.1|0
1707754200000|2024-02-12 16:10:00|38799.1|38784.1|38790.6|38775.6|38806.1|38791.1|38783.1|38768.1|0
1707754500000|2024-02-12 16:15:00|38792.1|38777.1|38814.6|38799.6|38823.1|38808.1|38788.1|38773.1|0
1707754800000|2024-02-12 16:20:00|38814.1|38799.1|38832.1|38817.1|38838.1|38823.1|38811.1|38796.1|0
1707755100000|2024-02-12 16:25:00|38833.1|38818.1|38841.1|38826.1|38845.1|38830.1|38824.1|38809.1|0
1707755400000|2024-02-12 16:30:00|38843.1|38828.1|38892.1|38877.1|38898.6|38883.6|38840.6|38825.6|0
1707755700000|2024-02-12 16:35:00|38892.6|38877.6|38880.1|38865.1|38893.1|38878.1|38873.1|38858.1|0
1707756000000|2024-02-12 16:40:00|38880.6|38865.6|38893.6|38878.6|38897.1|38882.1|38877.1|38862.1|0
1707756300000|2024-02-12 16:45:00|38893.1|38878.1|38880.1|38865.1|38901.1|38886.1|38874.1|38859.1|0
1707756600000|2024-02-12 16:50:00|38881.1|38866.1|38888.6|38873.6|38893.6|38878.6|38881.1|38866.1|0
1707756900000|2024-02-12 16:55:00|38888.1|38873.1|38891.1|38876.1|38895.1|38880.1|38882.6|38867.6|0
1707757200000|2024-02-12 17:00:00|38890.1|38875.1|38882.6|38867.6|38891.1|38876.1|38870.1|38855.1|0
1707757500000|2024-02-12 17:05:00|38883.1|38868.1|38887.1|38872.1|38902.6|38887.6|38881.6|38866.6|0
1707757800000|2024-02-12 17:10:00|38887.6|38872.6|38885.6|38870.6|38897.6|38882.6|38881.6|38866.6|0
1707758100000|2024-02-12 17:15:00|38886.1|38871.1|38887.1|38872.1|38894.1|38879.1|38872.1|38857.1|0
1707758400000|2024-02-12 17:20:00|38888.1|38873.1|38871.1|38856.1|38891.1|38876.1|38862.6|38847.6|0
1707758700000|2024-02-12 17:25:00|38872.1|38857.1|38869.1|38854.1|38874.6|38859.6|38857.1|38842.1|0
1707759000000|2024-02-12 17:30:00|38871.1|38856.1|38862.1|38847.1|38873.6|38858.6|38856.6|38841.6|0
1707759300000|2024-02-12 17:35:00|38863.1|38848.1|38854.6|38839.6|38864.1|38849.1|38850.1|38835.1|0
1707759600000|2024-02-12 17:40:00|38853.6|38838.6|38856.6|38841.6|38860.1|38845.1|38848.1|38833.1|0
1707759900000|2024-02-12 17:45:00|38855.6|38840.6|38867.6|38852.6|38873.1|38858.1|38843.6|38828.6|0
1707760200000|2024-02-12 17:50:00|38868.1|38853.1|38877.6|38862.6|38881.1|38866.1|38862.1|38847.1|0
1707760500000|2024-02-12 17:55:00|38878.6|38863.6|38897.1|38882.1|38899.1|38884.1|38878.6|38863.6|0
1707760800000|2024-02-12 18:00:00|38898.1|38883.1|38910.1|38895.1|38913.6|38898.6|38891.6|38876.6|0
1707761100000|2024-02-12 18:05:00|38909.1|38894.1|38925.1|38910.1|38925.1|38910.1|38903.1|38888.1|0
1707761400000|2024-02-12 18:10:00|38925.6|38910.6|38927.1|38912.1|38932.1|38917.1|38915.1|38900.1|0
1707761700000|2024-02-12 18:15:00|38925.1|38910.1|38936.6|38921.6|38936.6|38921.6|38921.6|38906.6|0
1707762000000|2024-02-12 18:20:00|38937.1|38922.1|38915.6|38900.6|38941.1|38926.1|38914.6|38899.6|0
1707762300000|2024-02-12 18:25:00|38914.1|38899.1|38895.1|38880.1|38916.1|38901.1|38883.6|38868.6|0
1707762600000|2024-02-12 18:30:00|38894.1|38879.1|38903.1|38888.1|38911.6|38896.6|38888.6|38873.6|0
1707762900000|2024-02-12 18:35:00|38902.6|38887.6|38880.1|38865.1|38909.6|38894.6|38872.6|38857.6|0
1707763200000|2024-02-12 18:40:00|38879.1|38864.1|38864.1|38849.1|38885.1|38870.1|38860.1|38845.1|0
1707763500000|2024-02-12 18:45:00|38863.6|38848.6|38875.1|38860.1|38881.6|38866.6|38859.1|38844.1|0
1707763800000|2024-02-12 18:50:00|38874.6|38859.6|38886.1|38871.1|38890.1|38875.1|38870.1|38855.1|0
1707764100000|2024-02-12 18:55:00|38887.1|38872.1|38874.6|38859.6|38889.1|38874.1|38873.1|38858.1|0
1707764400000|2024-02-12 19:00:00|38872.1|38857.1|38881.1|38866.1|38889.1|38874.1|38868.6|38853.6|0
1707764700000|2024-02-12 19:05:00|38879.6|38864.6|38882.6|38867.6|38892.1|38877.1|38872.1|38857.1|0
1707765000000|2024-02-12 19:10:00|38883.1|38868.1|38875.6|38860.6|38886.1|38871.1|38870.1|38855.1|0
1707765300000|2024-02-12 19:15:00|38876.6|38861.6|38776.1|38761.1|38876.6|38861.6|38776.1|38761.1|0
1707765600000|2024-02-12 19:20:00|38771.5|38756.5|38810.5|38795.5|38823.5|38808.5|38761.5|38746.5|0
1707765900000|2024-02-12 19:25:00|38811.5|38796.5|38807.5|38792.5|38817.5|38802.5|38791|38776|0
1707766200000|2024-02-12 19:30:00|38800|38785|38810.5|38795.5|38821|38806|38794|38779|0
1707766500000|2024-02-12 19:35:00|38811|38796|38808.5|38793.5|38817.5|38802.5|38793.5|38778.5|0
1707766800000|2024-02-12 19:40:00|38809.5|38794.5|38802|38787|38815.5|38800.5|38800|38785|0
1707767100000|2024-02-12 19:45:00|38801|38786|38781|38766|38804.5|38789.5|38773|38758|0
1707767400000|2024-02-12 19:50:00|38779|38764|38778|38763|38782|38767|38763|38748|0
1707767700000|2024-02-12 19:55:00|38777|38762|38780|38765|38789|38774|38769|38754|0
1707768000000|2024-02-12 20:00:00|38778.5|38763.5|38783.5|38768.5|38791|38776|38771.5|38756.5|0
1707768300000|2024-02-12 20:05:00|38782|38767|38785.5|38770.5|38795|38780|38778.5|38763.5|0
1707768600000|2024-02-12 20:10:00|38784.5|38769.5|38786.5|38771.5|38791|38776|38777.5|38762.5|0
1707768900000|2024-02-12 20:15:00|38788.5|38773.5|38785.5|38770.5|38791|38776|38777|38762|0
1707769200000|2024-02-12 20:20:00|38786|38771|38775|38760|38788|38773|38773|38758|0
1707769500000|2024-02-12 20:25:00|38775.5|38760.5|38781.5|38766.5|38797.5|38782.5|38772|38757|0
1707769800000|2024-02-12 20:30:00|38783.5|38768.5|38793|38778|38796.5|38781.5|38779.5|38764.5|0
1707770100000|2024-02-12 20:35:00|38791.5|38776.5|38799.5|38784.5|38809.5|38794.5|38788.5|38773.5|0
1707770400000|2024-02-12 20:40:00|38797.1|38782.1|38810.6|38795.6|38821.1|38806.1|38789.6|38774.6|0
1707770700000|2024-02-12 20:45:00|38808.6|38793.6|38807.6|38792.6|38819.1|38804.1|38799.6|38784.6|0
1707771000000|2024-02-12 20:50:00|38813.1|38798.1|38816.6|38801.6|38827.1|38812.1|38800.6|38785.6|0
1707771300000|2024-02-12 20:55:00|38811.1|38796.1|38819.6|38804.6|38819.6|38804.6|38788.6|38773.6|0
1707771600000|2024-02-12 21:00:00|38813.6|38798.6|38806.6|38791.6|38815.6|38800.6|38801.1|38786.1|0
1707771900000|2024-02-12 21:05:00|38806.1|38791.1|38795.1|38780.1|38811.6|38796.6|38793.1|38778.1|0
1707772200000|2024-02-12 21:10:00|38796.6|38781.6|38788.1|38773.1|38798.1|38783.1|38775.1|38760.1|0
1707772500000|2024-02-12 21:15:00|38787.6|38772.6|38782.6|38767.6|38793.1|38778.1|38782.1|38767.1|0
1707772800000|2024-02-12 21:20:00|38783.1|38768.1|38780.6|38765.6|38784.1|38769.1|38775.6|38760.6|0
1707773100000|2024-02-12 21:25:00|38780.1|38765.1|38789.6|38774.6|38789.6|38774.6|38780.1|38765.1|0
1707773400000|2024-02-12 21:30:00|38790.1|38775.1|38786.1|38771.1|38791.6|38776.6|38784.1|38769.1|0
1707773700000|2024-02-12 21:35:00|38785.6|38770.6|38781.1|38766.1|38788.1|38773.1|38780.6|38765.6|0
1707774000000|2024-02-12 21:40:00|38780.6|38765.6|38786.6|38771.6|38787.6|38772.6|38780.6|38765.6|0
1707774300000|2024-02-12 21:45:00|38787.1|38772.1|38786.1|38771.1|38787.6|38772.6|38784.1|38769.1|0
1707774600000|2024-02-12 21:50:00|38786.6|38771.6|38790.1|38775.1|38790.6|38775.6|38784.1|38769.1|0
1707774900000|2024-02-12 21:55:00|38790.6|38775.6|38794.6|38779.6|38798.1|38783.1|38789.6|38774.6|0
1707775200000|2024-02-12 22:00:00|38793.5|38778.5|38792.3|38777.3|38794.6|38779.6|38790.5|38775.5|0
1707775500000|2024-02-12 22:05:00|38792.4|38777.4|38792.5|38777.5|38792.5|38777.5|38792.4|38777.4|0
1707775800000|2024-02-12 22:10:00|38792.4|38777.4|38792|38777|38794.8|38779.8|38791.7|38776.7|0
1707776100000|2024-02-12 22:15:00|38791.3|38776.3|38790.8|38775.8|38792.5|38777.5|38790.8|38775.8|0
1707776400000|2024-02-12 22:20:00|38792|38777|38792.9|38777.9|38793.9|38778.9|38788.8|38773.8|0
1707776700000|2024-02-12 22:25:00|38793.1|38778.1|38789.2|38774.2|38793.1|38778.1|38789.2|38774.2|0
1707777000000|2024-02-12 22:30:00|38789.1|38774.1|38788.6|38773.6|38789.1|38774.1|38788.6|38773.6|0
1707777300000|2024-02-12 22:35:00|38789.2|38774.2|38788.6|38773.6|38789.2|38774.2|38786.6|38771.6|0
1707777600000|2024-02-12 22:40:00|38790|38775|38789.9|38774.9|38790|38775|38788.3|38773.3|0
1707777900000|2024-02-12 22:45:00|38789.1|38774.1|38789|38774|38789.3|38774.3|38788.7|38773.7|0
1707778200000|2024-02-12 22:50:00|38788.9|38773.9|38789|38774|38789.8|38774.8|38788.9|38773.9|0
1707778500000|2024-02-12 22:55:00|38788.7|38773.7|38782.6|38767.6|38789.1|38774.1|38782.6|38767.6|0
1707778800000|2024-02-12 23:00:00|38792.1|38777.1|38785.6|38770.6|38798.1|38783.1|38784.6|38769.6|0
1707779100000|2024-02-12 23:05:00|38787.1|38772.1|38780.6|38765.6|38789.1|38774.1|38779.1|38764.1|0
1707779400000|2024-02-12 23:10:00|38780.1|38765.1|38764.6|38749.6|38780.6|38765.6|38760.1|38745.1|0
1707779700000|2024-02-12 23:15:00|38765.1|38750.1|38775|38760|38776|38761|38761.6|38746.6|0
1707780000000|2024-02-12 23:20:00|38774.5|38759.5|38787.5|38772.5|38792|38777|38774.5|38759.5|0
1707780300000|2024-02-12 23:25:00|38787|38772|38788|38773|38792|38777|38787|38772|0
1707780600000|2024-02-12 23:30:00|38788.5|38773.5|38785|38770|38791|38776|38784.5|38769.5|0
1707780900000|2024-02-12 23:35:00|38784.5|38769.5|38787.5|38772.5|38788.5|38773.5|38783.5|38768.5|0
1707781200000|2024-02-12 23:40:00|38786.5|38771.5|38796|38781|38796.5|38781.5|38783.5|38768.5|0
1707781500000|2024-02-12 23:45:00|38795.5|38780.5|38794|38779|38798|38783|38794|38779|0
1707781800000|2024-02-12 23:50:00|38794.5|38779.5|38792.5|38777.5|38797.5|38782.5|38792|38777|0
1707782100000|2024-02-12 23:55:00|38793|38778|38788|38773|38794.5|38779.5|38787|38772|0
1707782400000|2024-02-13 00:00:00|38788.5|38773.5|38781.5|38766.5|38791.5|38776.5|38779|38764|0
1707782700000|2024-02-13 00:05:00|38782|38767|38773|38758|38783|38768|38771.5|38756.5|0
1707783000000|2024-02-13 00:10:00|38773.5|38758.5|38773.5|38758.5|38779.5|38764.5|38771.5|38756.5|0
1707783300000|2024-02-13 00:15:00|38774|38759|38770.5|38755.5|38781|38766|38770.5|38755.5|0
1707783600000|2024-02-13 00:20:00|38770|38755|38772.5|38757.5|38777|38762|38767|38752|0
1707783900000|2024-02-13 00:25:00|38772|38757|38776|38761|38778.5|38763.5|38771|38756|0
1707784200000|2024-02-13 00:30:00|38776.5|38761.5|38775|38760|38784.5|38769.5|38774.5|38759.5|0
1707784500000|2024-02-13 00:35:00|38775.5|38760.5|38775.5|38760.5|38777.5|38762.5|38773.5|38758.5|0
1707784800000|2024-02-13 00:40:00|38776|38761|38774|38759|38779|38764|38773|38758|0
1707785100000|2024-02-13 00:45:00|38773.5|38758.5|38771.5|38756.5|38774|38759|38769|38754|0
1707785400000|2024-02-13 00:50:00|38771|38756|38773|38758|38775.5|38760.5|38770|38755|0
1707785700000|2024-02-13 00:55:00|38772.5|38757.5|38776.5|38761.5|38778.5|38763.5|38771.5|38756.5|0
1707786000000|2024-02-13 01:00:00|38776|38761|38774.5|38759.5|38778|38763|38772.5|38757.5|0
1707786300000|2024-02-13 01:05:00|38773.5|38758.5|38775.5|38760.5|38780|38765|38773.5|38758.5|0
1707786600000|2024-02-13 01:10:00|38775|38760|38778|38763|38778.5|38763.5|38774.5|38759.5|0
1707786900000|2024-02-13 01:15:00|38777.5|38762.5|38773.5|38758.5|38780.5|38765.5|38773.5|38758.5|0
1707787200000|2024-02-13 01:20:00|38774|38759|38773.5|38758.5|38776.5|38761.5|38773.5|38758.5|0
1707787500000|2024-02-13 01:25:00|38774|38759|38773|38758|38774.5|38759.5|38769.5|38754.5|0
1707787800000|2024-02-13 01:30:00|38773.5|38758.5|38774.5|38759.5|38775.5|38760.5|38772.5|38757.5|0
1707788100000|2024-02-13 01:35:00|38774|38759|38775.5|38760.5|38776.5|38761.5|38774|38759|0
1707788400000|2024-02-13 01:40:00|38775|38760|38775.5|38760.5|38778|38763|38775|38760|0
1707788700000|2024-02-13 01:45:00|38776|38761|38776.5|38761.5|38779.5|38764.5|38775.5|38760.5|0
1707789000000|2024-02-13 01:50:00|38775|38760|38777|38762|38778.5|38763.5|38775|38760|0
1707789300000|2024-02-13 01:55:00|38776.5|38761.5|38779|38764|38780.5|38765.5|38776|38761|0
1707789600000|2024-02-13 02:00:00|38778.5|38763.5|38773.5|38758.5|38780.5|38765.5|38773.5|38758.5|0
1707789900000|2024-02-13 02:05:00|38774|38759|38772|38757|38777|38762|38769.5|38754.5|0
1707790200000|2024-02-13 02:10:00|38771.5|38756.5|38774|38759|38774|38759|38770.5|38755.5|0
1707790500000|2024-02-13 02:15:00|38773.5|38758.5|38776.5|38761.5|38777.5|38762.5|38773.5|38758.5|0
1707790800000|2024-02-13 02:20:00|38777|38762|38775.5|38760.5|38777|38762|38774|38759|0
1707791100000|2024-02-13 02:25:00|38775|38760|38777.5|38762.5|38777.5|38762.5|38775|38760|0
1707791400000|2024-02-13 02:30:00|38779|38764|38778.5|38763.5|38780|38765|38777|38762|0
1707791700000|2024-02-13 02:35:00|38779|38764|38778|38763|38779.5|38764.5|38777.5|38762.5|0
1707792000000|2024-02-13 02:40:00|38777.5|38762.5|38777.5|38762.5|38779.5|38764.5|38777|38762|0
1707792300000|2024-02-13 02:45:00|38776.5|38761.5|38777.5|38762.5|38777.5|38762.5|38776|38761|0
1707792600000|2024-02-13 02:50:00|38777|38762|38775|38760|38777.5|38762.5|38774.5|38759.5|0
1707792900000|2024-02-13 02:55:00|38775.5|38760.5|38780.5|38765.5|38780.5|38765.5|38775.5|38760.5|0
1707793200000|2024-02-13 03:00:00|38780|38765|38777.5|38762.5|38782|38767|38777|38762|0
1707793500000|2024-02-13 03:05:00|38777|38762|38772.5|38757.5|38777.5|38762.5|38771.5|38756.5|0
1707793800000|2024-02-13 03:10:00|38772|38757|38772.5|38757.5|38774.5|38759.5|38771.5|38756.5|0
1707794100000|2024-02-13 03:15:00|38773|38758|38772|38757|38773.5|38758.5|38772|38757|0
1707794400000|2024-02-13 03:20:00|38771.5|38756.5|38773.5|38758.5|38773.5|38758.5|38771|38756|0
1707794700000|2024-02-13 03:25:00|38773|38758|38774.5|38759.5|38776.5|38761.5|38772.5|38757.5|0
1707795000000|2024-02-13 03:30:00|38774|38759|38768.5|38753.5|38774|38759|38766.5|38751.5|0
1707795300000|2024-02-13 03:35:00|38768|38753|38766.5|38751.5|38768.5|38753.5|38765.5|38750.5|0
1707795600000|2024-02-13 03:40:00|38767|38752|38768.5|38753.5|38770.5|38755.5|38766.5|38751.5|0
1707795900000|2024-02-13 03:45:00|38768|38753|38768|38753|38772|38757|38766.5|38751.5|0
1707796200000|2024-02-13 03:50:00|38767.5|38752.5|38763.5|38748.5|38768.5|38753.5|38763.5|38748.5|0
1707796500000|2024-02-13 03:55:00|38762.5|38747.5|38763.5|38748.5|38764|38749|38761.5|38746.5|0
1707796800000|2024-02-13 04:00:00|38764|38749|38764|38749|38765.5|38750.5|38762.5|38747.5|0
1707797100000|2024-02-13 04:05:00|38763.5|38748.5|38761.5|38746.5|38764.5|38749.5|38761.5|38746.5|0
1707797400000|2024-02-13 04:10:00|38762|38747|38762.5|38747.5|38763.5|38748.5|38761.5|38746.5|0
1707797700000|2024-02-13 04:15:00|38762|38747|38764|38749|38765.5|38750.5|38761.5|38746.5|0
1707798000000|2024-02-13 04:20:00|38764.5|38749.5|38763.5|38748.5|38765.5|38750.5|38763.5|38748.5|0
1707798300000|2024-02-13 04:25:00|38762.5|38747.5|38766.5|38751.5|38767.5|38752.5|38761|38746|0
1707798600000|2024-02-13 04:30:00|38766|38751|38764|38749|38767|38752|38763.5|38748.5|0
1707798900000|2024-02-13 04:35:00|38763.5|38748.5|38763.5|38748.5|38765|38750|38761.5|38746.5|0
1707799200000|2024-02-13 04:40:00|38764|38749|38765.5|38750.5|38766.5|38751.5|38761.5|38746.5|0
1707799500000|2024-02-13 04:45:00|38765|38750|38764|38749|38766.5|38751.5|38763.5|38748.5|0
1707799800000|2024-02-13 04:50:00|38763.5|38748.5|38759.5|38744.5|38764|38749|38759.5|38744.5|0
1707800100000|2024-02-13 04:55:00|38759|38744|38760.5|38745.5|38763|38748|38759|38744|0
1707800400000|2024-02-13 05:00:00|38761|38746|38760.5|38745.5|38762.5|38747.5|38760.5|38745.5|0
1707800700000|2024-02-13 05:05:00|38761|38746|38761.5|38746.5|38763.5|38748.5|38761|38746|0
1707801000000|2024-02-13 05:10:00|38761|38746|38761.5|38746.5|38762.5|38747.5|38760.5|38745.5|0
1707801300000|2024-02-13 05:15:00|38762|38747|38765|38750|38767|38752|38761.5|38746.5|0
1707801600000|2024-02-13 05:20:00|38764.5|38749.5|38772.5|38757.5|38772.5|38757.5|38764.5|38749.5|0
1707801900000|2024-02-13 05:25:00|38771.5|38756.5|38776|38761|38776.5|38761.5|38771|38756|0
1707802200000|2024-02-13 05:30:00|38776.5|38761.5|38773.5|38758.5|38776.5|38761.5|38772.5|38757.5|0
1707802500000|2024-02-13 05:35:00|38773|38758|38772|38757|38775.5|38760.5|38771.5|38756.5|0
1707802800000|2024-02-13 05:40:00|38771.5|38756.5|38769|38754|38772.5|38757.5|38769|38754|0
1707803100000|2024-02-13 05:45:00|38769.5|38754.5|38768|38753|38771|38756|38768|38753|0
1707803400000|2024-02-13 05:50:00|38768.5|38753.5|38773|38758|38774|38759|38767.5|38752.5|0
1707803700000|2024-02-13 05:55:00|38773.5|38758.5|38771.5|38756.5|38777.5|38762.5|38770.5|38755.5|0
1707804000000|2024-02-13 06:00:00|38772|38757|38783|38768|38786.5|38771.5|38771.5|38756.5|0
1707804300000|2024-02-13 06:05:00|38782.5|38767.5|38788|38773|38788|38773|38781.5|38766.5|0
1707804600000|2024-02-13 06:10:00|38787.5|38772.5|38791.5|38776.5|38791.5|38776.5|38786|38771|0
1707804900000|2024-02-13 06:15:00|38792|38777|38804|38789|38805.5|38790.5|38792|38777|0
1707805200000|2024-02-13 06:20:00|38803.5|38788.5|38805|38790|38806.5|38791.5|38802.5|38787.5|0
1707805500000|2024-02-13 06:25:00|38805.5|38790.5|38806.5|38791.5|38808.5|38793.5|38804|38789|0
1707805800000|2024-02-13 06:30:00|38806|38791|38801|38786|38809|38794|38801|38786|0
1707806100000|2024-02-13 06:35:00|38801.5|38786.5|38801.5|38786.5|38802|38787|38797.5|38782.5|0
1707806400000|2024-02-13 06:40:00|38801|38786|38807.5|38792.5|38811.5|38796.5|38801|38786|0
1707806700000|2024-02-13 06:45:00|38807|38792|38805|38790|38807.5|38792.5|38803.5|38788.5|0
1707807000000|2024-02-13 06:50:00|38805.5|38790.5|38803.5|38788.5|38807|38792|38803.5|38788.5|0
1707807300000|2024-02-13 06:55:00|38804|38789|38803|38788|38807.5|38792.5|38802.5|38787.5|0
1707807600000|2024-02-13 07:00:00|38802.5|38787.5|38796|38781|38802.5|38787.5|38791.5|38776.5|0
1707807900000|2024-02-13 07:05:00|38796.5|38781.5|38791.5|38776.5|38798.5|38783.5|38790|38775|0
1707808200000|2024-02-13 07:10:00|38792|38777|38791|38776|38796.5|38781.5|38790.5|38775.5|0
1707808500000|2024-02-13 07:15:00|38791.5|38776.5|38790.5|38775.5|38792.5|38777.5|38788|38773|0
1707808800000|2024-02-13 07:20:00|38790|38775|38797|38782|38798|38783|38789|38774|0
1707809100000|2024-02-13 07:25:00|38797.5|38782.5|38802.5|38787.5|38803.5|38788.5|38794.5|38779.5|0
1707809400000|2024-02-13 07:30:00|38806|38791|38811|38796|38811.5|38796.5|38797.5|38782.5|0
1707809700000|2024-02-13 07:35:00|38811.5|38796.5|38812.5|38797.5|38815.5|38800.5|38811.5|38796.5|0
1707810000000|2024-02-13 07:40:00|38813|38798|38809|38794|38813|38798|38806|38791|0
1707810300000|2024-02-13 07:45:00|38809.5|38794.5|38814.5|38799.5|38815.5|38800.5|38804.5|38789.5|0
1707810600000|2024-02-13 07:50:00|38814|38799|38813.5|38798.5|38814.5|38799.5|38809.5|38794.5|0
1707810900000|2024-02-13 07:55:00|38813|38798|38828.5|38813.5|38828.5|38813.5|38810.5|38795.5|0
1707811200000|2024-02-13 08:00:00|38830|38815|38804|38789|38831.5|38816.5|38802|38787|0
1707811500000|2024-02-13 08:05:00|38805|38790|38808.5|38793.5|38815.5|38800.5|38801|38786|0
1707811800000|2024-02-13 08:10:00|38808|38793|38801|38786|38812|38797|38800.5|38785.5|0
1707812100000|2024-02-13 08:15:00|38800.5|38785.5|38801.5|38786.5|38805|38790|38795.5|38780.5|0
1707812400000|2024-02-13 08:20:00|38801|38786|38791|38776|38801|38786|38790|38775|0
1707812700000|2024-02-13 08:25:00|38791.5|38776.5|38784|38769|38804.5|38789.5|38783|38768|0
1707813000000|2024-02-13 08:30:00|38783|38768|38785|38770|38786|38771|38772.5|38757.5|0
1707813300000|2024-02-13 08:35:00|38785.5|38770.5|38774.5|38759.5|38786|38771|38774.5|38759.5|0
1707813600000|2024-02-13 08:40:00|38774|38759|38757|38742|38779|38764|38756.5|38741.5|0
1707813900000|2024-02-13 08:45:00|38755.5|38740.5|38743|38728|38756.5|38741.5|38711|38696|0
1707814200000|2024-02-13 08:50:00|38741|38726|38751|38736|38755|38740|38736|38721|0
1707814500000|2024-02-13 08:55:00|38750.5|38735.5|38740|38725|38751|38736|38736.5|38721.5|0
1707814800000|2024-02-13 09:00:00|38739|38724|38747.5|38732.5|38755.5|38740.5|38735|38720|0
1707815100000|2024-02-13 09:05:00|38745.5|38730.5|38734|38719|38751|38736|38732|38717|0
1707815400000|2024-02-13 09:10:00|38733|38718|38733.5|38718.5|38742.5|38727.5|38729.5|38714.5|0
1707815700000|2024-02-13 09:15:00|38734|38719|38741|38726|38747|38732|38730|38715|0
1707816000000|2024-02-13 09:20:00|38740.5|38725.5|38749.5|38734.5|38750.5|38735.5|38738.5|38723.5|0
1707816300000|2024-02-13 09:25:00|38748.5|38733.5|38737|38722|38757|38742|38736.5|38721.5|0
1707816600000|2024-02-13 09:30:00|38736.5|38721.5|38739.5|38724.5|38746.5|38731.5|38730.5|38715.5|0
1707816900000|2024-02-13 09:35:00|38738|38723|38742.5|38727.5|38747.5|38732.5|38735.5|38720.5|0
1707817200000|2024-02-13 09:40:00|38743.5|38728.5|38746|38731|38752|38737|38737.5|38722.5|0
1707817500000|2024-02-13 09:45:00|38746.5|38731.5|38743|38728|38747.5|38732.5|38736|38721|0
1707817800000|2024-02-13 09:50:00|38743.5|38728.5|38748|38733|38748.5|38733.5|38737|38722|0
1707818100000|2024-02-13 09:55:00|38748.5|38733.5|38756.5|38741.5|38760|38745|38747|38732|0
1707818400000|2024-02-13 10:00:00|38756|38741|38765.5|38750.5|38767|38752|38755.5|38740.5|0
1707818700000|2024-02-13 10:05:00|38763.5|38748.5|38758|38743|38767|38752|38752|38737|0
1707819000000|2024-02-13 10:10:00|38757.5|38742.5|38755.5|38740.5|38761.5|38746.5|38754|38739|0
1707819300000|2024-02-13 10:15:00|38756|38741|38755.5|38740.5|38759|38744|38746.5|38731.5|0
1707819600000|2024-02-13 10:20:00|38755|38740|38747|38732|38758.5|38743.5|38746.5|38731.5|0
1707819900000|2024-02-13 10:25:00|38746.5|38731.5|38755.5|38740.5|38760.5|38745.5|38743|38728|0
1707820200000|2024-02-13 10:30:00|38754.5|38739.5|38772.5|38757.5|38772.5|38757.5|38753.5|38738.5|0
1707820500000|2024-02-13 10:35:00|38773|38758|38769.5|38754.5|38776.5|38761.5|38766|38751|0
1707820800000|2024-02-13 10:40:00|38769|38754|38741.5|38726.5|38770|38755|38741.5|38726.5|0
1707821100000|2024-02-13 10:45:00|38740.5|38725.5|38730|38715|38746|38731|38729.5|38714.5|0
1707821400000|2024-02-13 10:50:00|38730.5|38715.5|38733|38718|38740|38725|38726.5|38711.5|0
1707821700000|2024-02-13 10:55:00|38732.5|38717.5|38753.5|38738.5|38755|38740|38731.5|38716.5|0
1707822000000|2024-02-13 11:00:00|38754.5|38739.5|38759.5|38744.5|38765.5|38750.5|38753|38738|0
1707822300000|2024-02-13 11:05:00|38759|38744|38769|38754|38770.5|38755.5|38757|38742|0
1707822600000|2024-02-13 11:10:00|38768.5|38753.5|38765.5|38750.5|38770.5|38755.5|38757.5|38742.5|0
1707822900000|2024-02-13 11:15:00|38766|38751|38783.5|38768.5|38783.5|38768.5|38765|38750|0
1707823200000|2024-02-13 11:20:00|38783|38768|38767.5|38752.5|38785.5|38770.5|38765|38750|0
1707823500000|2024-02-13 11:25:00|38767|38752|38767|38752|38774.5|38759.5|38765|38750|0
1707823800000|2024-02-13 11:30:00|38766.5|38751.5|38764|38749|38768.5|38753.5|38761.5|38746.5|0
1707824100000|2024-02-13 11:35:00|38763.5|38748.5|38772|38757|38774|38759|38763|38748|0
1707824400000|2024-02-13 11:40:00|38771.5|38756.5|38762|38747|38771.5|38756.5|38762|38747|0
1707824700000|2024-02-13 11:45:00|38762.5|38747.5|38765|38750|38768|38753|38762|38747|0
1707825000000|2024-02-13 11:50:00|38765.5|38750.5|38766|38751|38768.5|38753.5|38758.5|38743.5|0
1707825300000|2024-02-13 11:55:00|38761|38746|38752.5|38737.5|38764|38749|38749.5|38734.5|0
1707825600000|2024-02-13 12:00:00|38754.5|38739.5|38741.5|38726.5|38755.5|38740.5|38739|38724|0
1707825900000|2024-02-13 12:05:00|38742|38727|38739.5|38724.5|38754.5|38739.5|38739|38724|0
1707826200000|2024-02-13 12:10:00|38739|38724|38757.5|38742.5|38761.5|38746.5|38734.5|38719.5|0
1707826500000|2024-02-13 12:15:00|38756|38741|38765.5|38750.5|38765.5|38750.5|38753|38738|0
1707826800000|2024-02-13 12:20:00|38765|38750|38753.5|38738.5|38765.5|38750.5|38753.5|38738.5|0
1707827100000|2024-02-13 12:25:00|38753|38738|38747.5|38732.5|38759.5|38744.5|38747.5|38732.5|0
1707827400000|2024-02-13 12:30:00|38748|38733|38747.5|38732.5|38753.5|38738.5|38738.5|38723.5|0
1707827700000|2024-02-13 12:35:00|38748|38733|38759.5|38744.5|38759.5|38744.5|38741.5|38726.5|0
1707828000000|2024-02-13 12:40:00|38760|38745|38762.5|38747.5|38764.5|38749.5|38755.5|38740.5|0
1707828300000|2024-02-13 12:45:00|38762|38747|38762.5|38747.5|38770.5|38755.5|38756.5|38741.5|0
1707828600000|2024-02-13 12:50:00|38761.5|38746.5|38760|38745|38762|38747|38753.5|38738.5|0
1707828900000|2024-02-13 12:55:00|38759.5|38744.5|38759.5|38744.5|38771.5|38756.5|38759|38744|0
1707829200000|2024-02-13 13:00:00|38757.5|38742.5|38751|38736|38763|38748|38744|38729|0
1707829500000|2024-02-13 13:05:00|38749.5|38734.5|38755|38740|38755|38740|38742|38727|0
1707829800000|2024-02-13 13:10:00|38756.5|38741.5|38766.5|38751.5|38766.5|38751.5|38752.5|38737.5|0
1707830100000|2024-02-13 13:15:00|38768|38753|38761|38746|38768|38753|38754|38739|0
1707830400000|2024-02-13 13:20:00|38759|38744|38763.5|38748.5|38772|38757|38757.5|38742.5|0
1707830700000|2024-02-13 13:25:00|38764|38749|38764.5|38749.5|38777|38762|38762|38747|0
1707831000000|2024-02-13 13:30:00|38766|38751|38548.5|38533.5|38766|38751|38492|38477|0
1707831300000|2024-02-13 13:35:00|38545|38530|38518|38503|38558.5|38543.5|38496|38481|0
1707831600000|2024-02-13 13:40:00|38516|38501|38493.5|38478.5|38538|38523|38464|38449|0
1707831900000|2024-02-13 13:45:00|38494|38479|38485.5|38470.5|38500.5|38485.5|38466.5|38451.5|0
1707832200000|2024-02-13 13:50:00|38485|38470|38454|38439|38491.5|38476.5|38448|38433|0
1707832500000|2024-02-13 13:55:00|38456|38441|38463|38448|38469|38454|38452|38437|0
1707832800000|2024-02-13 14:00:00|38459|38444|38442|38427|38473.5|38458.5|38436.5|38421.5|0
1707833100000|2024-02-13 14:05:00|38442.5|38427.5|38424.5|38409.5|38442.5|38427.5|38416|38401|0
1707833400000|2024-02-13 14:10:00|38423|38408|38432.5|38417.5|38437|38422|38398|38383|0
1707833700000|2024-02-13 14:15:00|38432|38417|38502|38487|38517.5|38502.5|38432|38417|0
1707834000000|2024-02-13 14:20:00|38507.5|38492.5|38473|38458|38507.5|38492.5|38467|38452|0
1707834300000|2024-02-13 14:25:00|38474.5|38459.5|38502|38487|38506|38491|38460.5|38445.5|0
1707834600000|2024-02-13 14:30:00|38500.5|38485.5|38479|38464|38514|38499|38442.5|38427.5|0
1707834900000|2024-02-13 14:35:00|38484|38469|38380.5|38365.5|38498|38483|38377|38362|0
1707835200000|2024-02-13 14:40:00|38380|38365|38365|38350|38400|38385|38354|38339|0
1707835500000|2024-02-13 14:45:00|38362.5|38347.5|38341|38326|38386|38371|38333.5|38318.5|0
1707835800000|2024-02-13 14:50:00|38338|38323|38315|38300|38346|38331|38301.5|38286.5|0
1707836100000|2024-02-13 14:55:00|38316|38301|38271|38256|38316|38301|38264|38249|0
1707836400000|2024-02-13 15:00:00|38268|38253|38272.5|38257.5|38294.5|38279.5|38258.5|38243.5|0
1707836700000|2024-02-13 15:05:00|38269.5|38254.5|38266|38251|38273.5|38258.5|38248.5|38233.5|0
1707837000000|2024-02-13 15:10:00|38266.5|38251.5|38258.5|38243.5|38275.5|38260.5|38251|38236|0
1707837300000|2024-02-13 15:15:00|38259.5|38244.5|38275.2|38260.2|38276.2|38261.2|38251.5|38236.5|0
1707837600000|2024-02-13 15:20:00|38274.9|38259.9|38296.9|38281.9|38303.9|38288.9|38271.9|38256.9|0
1707837900000|2024-02-13 15:25:00|38299.4|38284.4|38342.9|38327.9|38346.9|38331.9|38299.4|38284.4|0
1707838200000|2024-02-13 15:30:00|38343.4|38328.4|38338.9|38323.9|38357.9|38342.9|38314.9|38299.9|0
1707838500000|2024-02-13 15:35:00|38336.9|38321.9|38329.9|38314.9|38337.9|38322.9|38309.4|38294.4|0
1707838800000|2024-02-13 15:40:00|38328.9|38313.9|38322.9|38307.9|38328.9|38313.9|38307.9|38292.9|0
1707839100000|2024-02-13 15:45:00|38322.4|38307.4|38314.4|38299.4|38323.4|38308.4|38301.9|38286.9|0
1707839400000|2024-02-13 15:50:00|38316.9|38301.9|38340.9|38325.9|38341.9|38326.9|38304.9|38289.9|0
1707839700000|2024-02-13 15:55:00|38341.4|38326.4|38320.4|38305.4|38341.9|38326.9|38311.4|38296.4|0
1707840000000|2024-02-13 16:00:00|38324.9|38309.9|38353.4|38338.4|38359.4|38344.4|38312.9|38297.9|0
1707840300000|2024-02-13 16:05:00|38351.9|38336.9|38367.9|38352.9|38375.9|38360.9|38347.4|38332.4|0
1707840600000|2024-02-13 16:10:00|38371.9|38356.9|38363.4|38348.4|38372.9|38357.9|38358.4|38343.4|0
1707840900000|2024-02-13 16:15:00|38364.9|38349.9|38367.9|38352.9|38380.4|38365.4|38358.9|38343.9|0
1707841200000|2024-02-13 16:20:00|38368.9|38353.9|38396.9|38381.9|38405.4|38390.4|38366.4|38351.4|0
1707841500000|2024-02-13 16:25:00|38397.9|38382.9|38392.4|38377.4|38409.9|38394.9|38388.9|38373.9|0
1707841800000|2024-02-13 16:30:00|38392.9|38377.9|38407.9|38392.9|38415.9|38400.9|38379.9|38364.9|0
1707842100000|2024-02-13 16:35:00|38404.4|38389.4|38406.9|38391.9|38408.9|38393.9|38391.9|38376.9|0
1707842400000|2024-02-13 16:40:00|38405.9|38390.9|38391.9|38376.9|38417.4|38402.4|38387.9|38372.9|0
1707842700000|2024-02-13 16:45:00|38390.4|38375.4|38393.9|38378.9|38402.4|38387.4|38384.4|38369.4|0
1707843000000|2024-02-13 16:50:00|38395.4|38380.4|38368.9|38353.9|38396.9|38381.9|38368.9|38353.9|0
1707843300000|2024-02-13 16:55:00|38369.9|38354.9|38366.9|38351.9|38372.9|38357.9|38355.4|38340.4|0
1707843600000|2024-02-13 17:00:00|38365.4|38350.4|38362.9|38347.9|38374.4|38359.4|38355.4|38340.4|0
1707843900000|2024-02-13 17:05:00|38361.4|38346.4|38339.4|38324.4|38361.4|38346.4|38333.9|38318.9|0
1707844200000|2024-02-13 17:10:00|38339.9|38324.9|38353.9|38338.9|38354.4|38339.4|38322.9|38307.9|0
1707844500000|2024-02-13 17:15:00|38353.4|38338.4|38345.9|38330.9|38363.4|38348.4|38339.9|38324.9|0
1707844800000|2024-02-13 17:20:00|38346.4|38331.4|38337.4|38322.4|38350.9|38335.9|38334.9|38319.9|0
1707845100000|2024-02-13 17:25:00|38337.9|38322.9|38309.9|38294.9|38337.9|38322.9|38300.4|38285.4|0
1707845400000|2024-02-13 17:30:00|38310.9|38295.9|38344.9|38329.9|38348.4|38333.4|38305.9|38290.9|0
1707845700000|2024-02-13 17:35:00|38344.4|38329.4|38354.4|38339.4|38355.9|38340.9|38329.9|38314.9|0
1707846000000|2024-02-13 17:40:00|38354.9|38339.9|38345.9|38330.9|38356.9|38341.9|38339.9|38324.9|0
1707846300000|2024-02-13 17:45:00|38345.4|38330.4|38324.9|38309.9|38347.9|38332.9|38319.4|38304.4|0
1707846600000|2024-02-13 17:50:00|38322.9|38307.9|38304.9|38289.9|38338.4|38323.4|38303.9|38288.9|0
1707846900000|2024-02-13 17:55:00|38293.4|38278.4|38304.4|38289.4|38310.9|38295.9|38290.4|38275.4|0
1707847200000|2024-02-13 18:00:00|38301.7|38286.7|38288.2|38273.2|38307.2|38292.2|38284.2|38269.2|0
1707847500000|2024-02-13 18:05:00|38288.7|38273.7|38279.7|38264.7|38294.2|38279.2|38276.2|38261.2|0
1707847800000|2024-02-13 18:10:00|38278.2|38263.2|38288.2|38273.2|38288.2|38273.2|38266.2|38251.2|0
1707848100000|2024-02-13 18:15:00|38287.2|38272.2|38280.7|38265.7|38290.2|38275.2|38272.7|38257.7|0
1707848400000|2024-02-13 18:20:00|38276.2|38261.2|38250.2|38235.2|38276.2|38261.2|38249.2|38234.2|0
1707848700000|2024-02-13 18:25:00|38249.2|38234.2|38261.7|38246.7|38268.7|38253.7|38248.2|38233.2|0
1707849000000|2024-02-13 18:30:00|38260.7|38245.7|38250.2|38235.2|38263.2|38248.2|38247.2|38232.2|0
1707849300000|2024-02-13 18:35:00|38251.2|38236.2|38248.2|38233.2|38255.7|38240.7|38235.2|38220.2|0
1707849600000|2024-02-13 18:40:00|38247.2|38232.2|38224.7|38209.7|38247.2|38232.2|38215.2|38200.2|0
1707849900000|2024-02-13 18:45:00|38224.2|38209.2|38215.7|38200.7|38236.2|38221.2|38212.7|38197.7|0
1707850200000|2024-02-13 18:50:00|38215.2|38200.2|38206.2|38191.2|38215.7|38200.7|38202.2|38187.2|0
1707850500000|2024-02-13 18:55:00|38205.7|38190.7|38208.7|38193.7|38210.2|38195.2|38197.2|38182.2|0
1707850800000|2024-02-13 19:00:00|38208.2|38193.2|38159.2|38144.2|38208.2|38193.2|38154.2|38139.2|0
1707851100000|2024-02-13 19:05:00|38161.2|38146.2|38145.2|38130.2|38163.2|38148.2|38136.7|38121.7|0
1707851400000|2024-02-13 19:10:00|38144.2|38129.2|38116.2|38101.2|38144.2|38129.2|38104.7|38089.7|0
1707851700000|2024-02-13 19:15:00|38114.2|38099.2|38108.2|38093.2|38128.7|38113.7|38091.2|38076.2|0
1707852000000|2024-02-13 19:20:00|38110.5|38095.5|38096|38081|38124|38109|38095|38080|0
1707852300000|2024-02-13 19:25:00|38096.5|38081.5|38101.5|38086.5|38110.5|38095.5|38083.5|38068.5|0
1707852600000|2024-02-13 19:30:00|38100.5|38085.5|38136.5|38121.5|38143.5|38128.5|38098|38083|0
1707852900000|2024-02-13 19:35:00|38137.5|38122.5|38146|38131|38153.5|38138.5|38130.5|38115.5|0
1707853200000|2024-02-13 19:40:00|38147.5|38132.5|38114.5|38099.5|38158.5|38143.5|38114.5|38099.5|0
1707853500000|2024-02-13 19:45:00|38115|38100|38076.5|38061.5|38125|38110|38074.5|38059.5|0
1707853800000|2024-02-13 19:50:00|38078.5|38063.5|38057.5|38042.5|38086|38071|38047|38032|0
1707854100000|2024-02-13 19:55:00|38058|38043|38074|38059|38080.5|38065.5|38050.5|38035.5|0
1707854400000|2024-02-13 20:00:00|38072|38057|38056|38041|38084.5|38069.5|38051.5|38036.5|0
1707854700000|2024-02-13 20:05:00|38057.5|38042.5|38065|38050|38076.5|38061.5|38057.5|38042.5|0
1707855000000|2024-02-13 20:10:00|38066.5|38051.5|38065|38050|38080|38065|38062|38047|0
1707855300000|2024-02-13 20:15:00|38066|38051|38061|38046|38070.5|38055.5|38055.5|38040.5|0
1707855600000|2024-02-13 20:20:00|38060.5|38045.5|38063.5|38048.5|38073|38058|38050.5|38035.5|0
1707855900000|2024-02-13 20:25:00|38065|38050|38090.5|38075.5|38096.5|38081.5|38052.5|38037.5|0
1707856200000|2024-02-13 20:30:00|38093.5|38078.5|38139.5|38124.5|38142|38127|38081.5|38066.5|0
1707856500000|2024-02-13 20:35:00|38136.5|38121.5|38138|38123|38149|38134|38132.5|38117.5|0
1707856800000|2024-02-13 20:40:00|38137.9|38122.9|38185.4|38170.4|38186.9|38171.9|38135.4|38120.4|0
1707857100000|2024-02-13 20:45:00|38186.9|38171.9|38195.9|38180.9|38201.4|38186.4|38178.4|38163.4|0
1707857400000|2024-02-13 20:50:00|38199.9|38184.9|38209.9|38194.9|38213.4|38198.4|38175.9|38160.9|0
1707857700000|2024-02-13 20:55:00|38212.9|38197.9|38283.4|38268.4|38289.4|38274.4|38212.9|38197.9|0
1707858000000|2024-02-13 21:00:00|38278|38263|38266.5|38251.5|38287.5|38272.5|38260|38245|0
1707858300000|2024-02-13 21:05:00|38267|38252|38243.5|38228.5|38271.5|38256.5|38240.5|38225.5|0
1707858600000|2024-02-13 21:10:00|38244.5|38229.5|38251.5|38236.5|38255|38240|38241|38226|0
1707858900000|2024-02-13 21:15:00|38250|38235|38258|38243|38260.5|38245.5|38250|38235|0
1707859200000|2024-02-13 21:20:00|38257.5|38242.5|38257|38242|38262.5|38247.5|38255|38240|0
1707859500000|2024-02-13 21:25:00|38256.5|38241.5|38249|38234|38259.5|38244.5|38248|38233|0
1707859800000|2024-02-13 21:30:00|38249.5|38234.5|38246.5|38231.5|38253|38238|38246.5|38231.5|0
1707860100000|2024-02-13 21:35:00|38247|38232|38258.5|38243.5|38259|38244|38246.5|38231.5|0
1707860400000|2024-02-13 21:40:00|38259|38244|38266|38251|38270|38255|38257.5|38242.5|0
1707860700000|2024-02-13 21:45:00|38265|38250|38271.5|38256.5|38272.5|38257.5|38264.5|38249.5|0
1707861000000|2024-02-13 21:50:00|38272|38257|38269.5|38254.5|38275.5|38260.5|38264|38249|0
1707861300000|2024-02-13 21:55:00|38270|38255|38267.1|38252.1|38272.5|38257.5|38267.1|38252.1|0
1707861600000|2024-02-13 22:00:00|38267.7|38252.7|38269.6|38254.6|38269.9|38254.9|38266.6|38251.6|0
1707861900000|2024-02-13 22:05:00|38270.5|38255.5|38272.1|38257.1|38272.7|38257.7|38270.4|38255.4|0
1707862200000|2024-02-13 22:10:00|38273|38258|38280|38265|38282|38267|38272.4|38257.4|0
1707862500000|2024-02-13 22:15:00|38278.9|38263.9|38279.8|38264.8|38280.7|38265.7|38278.6|38263.6|0
1707862800000|2024-02-13 22:20:00|38280|38265|38280.7|38265.7|38282.1|38267.1|38279.6|38264.6|0
1707863100000|2024-02-13 22:25:00|38280.5|38265.5|38282.8|38267.8|38286.4|38271.4|38279.4|38264.4|0
1707863400000|2024-02-13 22:30:00|38282.5|38267.5|38283.8|38268.8|38286.4|38271.4|38281.6|38266.6|0
1707863700000|2024-02-13 22:35:00|38283.6|38268.6|38285.9|38270.9|38289.9|38274.9|38283.2|38268.2|0
1707864000000|2024-02-13 22:40:00|38287.9|38272.9|38286.1|38271.1|38288.4|38273.4|38285.6|38270.6|0
1707864300000|2024-02-13 22:45:00|38285.5|38270.5|38277.3|38262.3|38285.8|38270.8|38276.7|38261.7|0
1707864600000|2024-02-13 22:50:00|38277.1|38262.1|38272.8|38257.8|38277.1|38262.1|38270.1|38255.1|0
1707864900000|2024-02-13 22:55:00|38271.6|38256.6|38272.2|38257.2|38274.6|38259.6|38271.6|38256.6|0
1707865200000|2024-02-13 23:00:00|38283|38268|38264.7|38249.7|38287|38272|38256|38241|0
1707865500000|2024-02-13 23:05:00|38264.2|38249.2|38275.7|38260.7|38276.7|38261.7|38264.2|38249.2|0
1707865800000|2024-02-13 23:10:00|38276.2|38261.2|38267.7|38252.7|38278.2|38263.2|38267.7|38252.7|0
1707866100000|2024-02-13 23:15:00|38267.2|38252.2|38265.2|38250.2|38272.7|38257.7|38263.7|38248.7|0
1707866400000|2024-02-13 23:20:00|38265.7|38250.7|38267.7|38252.7|38272.2|38257.2|38265.2|38250.2|0
1707866700000|2024-02-13 23:25:00|38268.2|38253.2|38272.2|38257.2|38274.7|38259.7|38265.7|38250.7|0
1707867000000|2024-02-13 23:30:00|38272.7|38257.7|38276.2|38261.2|38276.7|38261.7|38269.7|38254.7|0
1707867300000|2024-02-13 23:35:00|38276.7|38261.7|38275.7|38260.7|38282.2|38267.2|38275.7|38260.7|0
1707867600000|2024-02-13 23:40:00|38275.2|38260.2|38277.2|38262.2|38278.7|38263.7|38273.7|38258.7|0
1707867900000|2024-02-13 23:45:00|38276.7|38261.7|38270.7|38255.7|38278.2|38263.2|38270.7|38255.7|0
1707868200000|2024-02-13 23:50:00|38270.2|38255.2|38271.7|38256.7|38272.2|38257.2|38267.7|38252.7|0
1707868500000|2024-02-13 23:55:00|38272.2|38257.2|38272.7|38257.7|38274.7|38259.7|38269.7|38254.7|0
1707868800000|2024-02-14 00:00:00|38271.7|38256.7|38271.7|38256.7|38273.2|38258.2|38265.2|38250.2|0
1707869100000|2024-02-14 00:05:00|38271.2|38256.2|38265.7|38250.7|38272.7|38257.7|38263.2|38248.2|0
1707869400000|2024-02-14 00:10:00|38266.2|38251.2|38265.7|38250.7|38267.2|38252.2|38263.7|38248.7|0
1707869700000|2024-02-14 00:15:00|38265.2|38250.2|38259.7|38244.7|38267.2|38252.2|38258.7|38243.7|0
1707870000000|2024-02-14 00:20:00|38259.2|38244.2|38253.7|38238.7|38262.7|38247.7|38252.2|38237.2|0
1707870300000|2024-02-14 00:25:00|38254.2|38239.2|38253.2|38238.2|38259.7|38244.7|38250.7|38235.7|0
1707870600000|2024-02-14 00:30:00|38255.2|38240.2|38252.7|38237.7|38258.7|38243.7|38252.7|38237.7|0
1707870900000|2024-02-14 00:35:00|38253.2|38238.2|38247.7|38232.7|38253.2|38238.2|38247.7|38232.7|0
1707871200000|2024-02-14 00:40:00|38248.2|38233.2|38256.2|38241.2|38256.2|38241.2|38243.2|38228.2|0
1707871500000|2024-02-14 00:45:00|38257.2|38242.2|38263.2|38248.2|38263.2|38248.2|38255.2|38240.2|0
1707871800000|2024-02-14 00:50:00|38264.2|38249.2|38266.2|38251.2|38271.2|38256.2|38264.2|38249.2|0
1707872100000|2024-02-14 00:55:00|38265.7|38250.7|38267.2|38252.2|38269.7|38254.7|38261.7|38246.7|0
1707872400000|2024-02-14 01:00:00|38266.2|38251.2|38264.7|38249.7|38267.7|38252.7|38264.2|38249.2|0
1707872700000|2024-02-14 01:05:00|38265.2|38250.2|38262.2|38247.2|38267.2|38252.2|38261.2|38246.2|0
1707873000000|2024-02-14 01:10:00|38262.7|38247.7|38264.7|38249.7|38270.2|38255.2|38262.2|38247.2|0
1707873300000|2024-02-14 01:15:00|38263.7|38248.7|38251.2|38236.2|38265.2|38250.2|38250.7|38235.7|0
1707873600000|2024-02-14 01:20:00|38251.7|38236.7|38249.7|38234.7|38254.2|38239.2|38244.2|38229.2|0
1707873900000|2024-02-14 01:25:00|38250.7|38235.7|38255.7|38240.7|38257.7|38242.7|38250.2|38235.2|0
1707874200000|2024-02-14 01:30:00|38255.2|38240.2|38254.2|38239.2|38259.2|38244.2|38253.2|38238.2|0
1707874500000|2024-02-14 01:35:00|38254.7|38239.7|38243.7|38228.7|38256.7|38241.7|38243.2|38228.2|0
1707874800000|2024-02-14 01:40:00|38244.2|38229.2|38259.2|38244.2|38259.7|38244.7|38243.7|38228.7|0
1707875100000|2024-02-14 01:45:00|38258.2|38243.2|38256.2|38241.2|38258.2|38243.2|38246.2|38231.2|0
1707875400000|2024-02-14 01:50:00|38255.7|38240.7|38259.7|38244.7|38262.2|38247.2|38255.2|38240.2|0
1707875700000|2024-02-14 01:55:00|38260.2|38245.2|38260.2|38245.2|38260.7|38245.7|38255.7|38240.7|0
1707876000000|2024-02-14 02:00:00|38260.7|38245.7|38272.2|38257.2|38272.7|38257.7|38258.2|38243.2|0
1707876300000|2024-02-14 02:05:00|38271.2|38256.2|38269.7|38254.7|38273.7|38258.7|38265.7|38250.7|0
1707876600000|2024-02-14 02:10:00|38269.2|38254.2|38267.7|38252.7|38273.7|38258.7|38267.2|38252.2|0
1707876900000|2024-02-14 02:15:00|38268.2|38253.2|38276.2|38261.2|38278.2|38263.2|38267.2|38252.2|0
1707877200000|2024-02-14 02:20:00|38277.7|38262.7|38271.2|38256.2|38277.7|38262.7|38270.7|38255.7|0
1707877500000|2024-02-14 02:25:00|38270.7|38255.7|38270.7|38255.7|38272.7|38257.7|38268.2|38253.2|0
1707877800000|2024-02-14 02:30:00|38270.2|38255.2|38260.2|38245.2|38270.2|38255.2|38259.7|38244.7|0
1707878100000|2024-02-14 02:35:00|38260.7|38245.7|38260.2|38245.2|38262.7|38247.7|38255.7|38240.7|0
1707878400000|2024-02-14 02:40:00|38259.7|38244.7|38257.2|38242.2|38260.2|38245.2|38252.7|38237.7|0
1707878700000|2024-02-14 02:45:00|38256.2|38241.2|38259.2|38244.2|38259.7|38244.7|38255.7|38240.7|0
1707879000000|2024-02-14 02:50:00|38259.7|38244.7|38259.2|38244.2|38260.7|38245.7|38256.2|38241.2|0
1707879300000|2024-02-14 02:55:00|38258.7|38243.7|38255.7|38240.7|38258.7|38243.7|38254.7|38239.7|0
1707879600000|2024-02-14 03:00:00|38255.2|38240.2|38258.7|38243.7|38259.7|38244.7|38254.2|38239.2|0
1707879900000|2024-02-14 03:05:00|38258.2|38243.2|38256.7|38241.7|38259.2|38244.2|38253.2|38238.2|0
1707880200000|2024-02-14 03:10:00|38256.2|38241.2|38255.7|38240.7|38256.2|38241.2|38252.2|38237.2|0
1707880500000|2024-02-14 03:15:00|38255.2|38240.2|38252.2|38237.2|38255.7|38240.7|38252.2|38237.2|0
1707880800000|2024-02-14 03:20:00|38252.7|38237.7|38258.7|38243.7|38259.2|38244.2|38252.2|38237.2|0
1707881100000|2024-02-14 03:25:00|38259.2|38244.2|38260.7|38245.7|38261.2|38246.2|38257.7|38242.7|0
1707881400000|2024-02-14 03:30:00|38259.7|38244.7|38253.7|38238.7|38260.2|38245.2|38251.7|38236.7|0
1707881700000|2024-02-14 03:35:00|38253.2|38238.2|38255.2|38240.2|38256.2|38241.2|38250.2|38235.2|0
1707882000000|2024-02-14 03:40:00|38255.7|38240.7|38258.7|38243.7|38258.7|38243.7|38253.7|38238.7|0
1707882300000|2024-02-14 03:45:00|38258.2|38243.2|38259.2|38244.2|38259.7|38244.7|38254.2|38239.2|0
1707882600000|2024-02-14 03:50:00|38258.7|38243.7|38259.2|38244.2|38261.2|38246.2|38255.2|38240.2|0
1707882900000|2024-02-14 03:55:00|38259.7|38244.7|38257.7|38242.7|38259.7|38244.7|38253.7|38238.7|0
1707883200000|2024-02-14 04:00:00|38257.2|38242.2|38256.7|38241.7|38258.7|38243.7|38254.2|38239.2|0
1707883500000|2024-02-14 04:05:00|38257.2|38242.2|38255.2|38240.2|38257.2|38242.2|38253.7|38238.7|0
1707883800000|2024-02-14 04:10:00|38254.7|38239.7|38252.7|38237.7|38256.7|38241.7|38252.7|38237.7|0
1707884100000|2024-02-14 04:15:00|38253.2|38238.2|38250.7|38235.7|38255.2|38240.2|38250.7|38235.7|0
1707884400000|2024-02-14 04:20:00|38251.2|38236.2|38252.2|38237.2|38253.2|38238.2|38250.2|38235.2|0
1707884700000|2024-02-14 04:25:00|38251.7|38236.7|38249.2|38234.2|38253.2|38238.2|38249.2|38234.2|0
1707885000000|2024-02-14 04:30:00|38249.7|38234.7|38250.2|38235.2|38252.7|38237.7|38248.7|38233.7|0
1707885300000|2024-02-14 04:35:00|38250.7|38235.7|38249.7|38234.7|38252.2|38237.2|38248.2|38233.2|0
1707885600000|2024-02-14 04:40:00|38251.2|38236.2|38254.2|38239.2|38255.2|38240.2|38251.2|38236.2|0
1707885900000|2024-02-14 04:45:00|38253.7|38238.7|38256.7|38241.7|38257.7|38242.7|38253.2|38238.2|0
1707886200000|2024-02-14 04:50:00|38256.2|38241.2|38257.7|38242.7|38258.7|38243.7|38255.7|38240.7|0
1707886500000|2024-02-14 04:55:00|38257.2|38242.2|38262.7|38247.7|38265.2|38250.2|38257.2|38242.2|0
1707886800000|2024-02-14 05:00:00|38263.2|38248.2|38264.7|38249.7|38267.2|38252.2|38261.2|38246.2|0
1707887100000|2024-02-14 05:05:00|38264.2|38249.2|38264.7|38249.7|38268.2|38253.2|38263.2|38248.2|0
1707887400000|2024-02-14 05:10:00|38264.2|38249.2|38263.2|38248.2|38265.7|38250.7|38262.2|38247.2|0
1707887700000|2024-02-14 05:15:00|38263.7|38248.7|38267.7|38252.7|38269.2|38254.2|38262.7|38247.7|0
1707888000000|2024-02-14 05:20:00|38268.2|38253.2|38267.2|38252.2|38268.7|38253.7|38265.7|38250.7|0
1707888300000|2024-02-14 05:25:00|38267.7|38252.7|38267.2|38252.2|38269.2|38254.2|38265.2|38250.2|0
1707888600000|2024-02-14 05:30:00|38266.7|38251.7|38272.2|38257.2|38276.2|38261.2|38266.2|38251.2|0
1707888900000|2024-02-14 05:35:00|38271.7|38256.7|38277.2|38262.2|38278.2|38263.2|38269.7|38254.7|0
1707889200000|2024-02-14 05:40:00|38277.7|38262.7|38272.7|38257.7|38277.7|38262.7|38271.2|38256.2|0
1707889500000|2024-02-14 05:45:00|38273.2|38258.2|38268.7|38253.7|38273.7|38258.7|38268.7|38253.7|0
1707889800000|2024-02-14 05:50:00|38268.2|38253.2|38267.7|38252.7|38272.2|38257.2|38267.7|38252.7|0
1707890100000|2024-02-14 05:55:00|38268.2|38253.2|38264.2|38249.2|38268.2|38253.2|38263.7|38248.7|0
1707890400000|2024-02-14 06:00:00|38263.7|38248.7|38269.2|38254.2|38269.2|38254.2|38263.2|38248.2|0
1707890700000|2024-02-14 06:05:00|38270.2|38255.2|38269.2|38254.2|38270.2|38255.2|38265.2|38250.2|0
1707891000000|2024-02-14 06:10:00|38269.7|38254.7|38274.2|38259.2|38274.7|38259.7|38268.7|38253.7|0
1707891300000|2024-02-14 06:15:00|38275.7|38260.7|38277.2|38262.2|38278.2|38263.2|38273.2|38258.2|0
1707891600000|2024-02-14 06:20:00|38276.2|38261.2|38277.2|38262.2|38280.2|38265.2|38275.2|38260.2|0
1707891900000|2024-02-14 06:25:00|38277.7|38262.7|38275.2|38260.2|38277.7|38262.7|38274.2|38259.2|0
1707892200000|2024-02-14 06:30:00|38275.7|38260.7|38272.7|38257.7|38276.2|38261.2|38270.2|38255.2|0
1707892500000|2024-02-14 06:35:00|38273.2|38258.2|38269.7|38254.7|38273.2|38258.2|38269.2|38254.2|0
1707892800000|2024-02-14 06:40:00|38269.2|38254.2|38275.7|38260.7|38278.2|38263.2|38269.2|38254.2|0
1707893100000|2024-02-14 06:45:00|38276.2|38261.2|38273.2|38258.2|38276.2|38261.2|38272.7|38257.7|0
1707893400000|2024-02-14 06:50:00|38273.7|38258.7|38276.2|38261.2|38277.2|38262.2|38272.2|38257.2|0
1707893700000|2024-02-14 06:55:00|38276.7|38261.7|38277.2|38262.2|38277.7|38262.7|38275.2|38260.2|0
1707894000000|2024-02-14 07:00:00|38276.7|38261.7|38281.2|38266.2|38288.7|38273.7|38274.2|38259.2|0
1707894300000|2024-02-14 07:05:00|38281.7|38266.7|38289.2|38274.2|38289.2|38274.2|38275.2|38260.2|0
1707894600000|2024-02-14 07:10:00|38288.7|38273.7|38305.2|38290.2|38305.2|38290.2|38285.7|38270.7|0
1707894900000|2024-02-14 07:15:00|38304.7|38289.7|38313.2|38298.2|38320.7|38305.7|38302.7|38287.7|0
1707895200000|2024-02-14 07:20:00|38314.2|38299.2|38307.7|38292.7|38315.7|38300.7|38305.2|38290.2|0
1707895500000|2024-02-14 07:25:00|38307.2|38292.2|38299.2|38284.2|38307.2|38292.2|38298.2|38283.2|0
1707895800000|2024-02-14 07:30:00|38298.2|38283.2|38307.7|38292.7|38307.7|38292.7|38290.7|38275.7|0
1707896100000|2024-02-14 07:35:00|38308.2|38293.2|38308.7|38293.7|38313.7|38298.7|38307.2|38292.2|0
1707896400000|2024-02-14 07:40:00|38309.2|38294.2|38313.7|38298.7|38314.2|38299.2|38306.7|38291.7|0
1707896700000|2024-02-14 07:45:00|38314.2|38299.2|38312.7|38297.7|38315.2|38300.2|38311.2|38296.2|0
1707897000000|2024-02-14 07:50:00|38311.2|38296.2|38315.7|38300.7|38317.2|38302.2|38310.2|38295.2|0
1707897300000|2024-02-14 07:55:00|38315.2|38300.2|38298.2|38283.2|38318.7|38303.7|38298.2|38283.2|0
1707897600000|2024-02-14 08:00:00|38300.7|38285.7|38321.7|38306.7|38322.2|38307.2|38300.7|38285.7|0
1707897900000|2024-02-14 08:05:00|38321.2|38306.2|38320.7|38305.7|38327.2|38312.2|38319.2|38304.2|0
1707898200000|2024-02-14 08:10:00|38321.2|38306.2|38321.7|38306.7|38325.2|38310.2|38311.7|38296.7|0
1707898500000|2024-02-14 08:15:00|38322.7|38307.7|38327.7|38312.7|38328.7|38313.7|38319.2|38304.2|0
1707898800000|2024-02-14 08:20:00|38328.2|38313.2|38336.2|38321.2|38336.7|38321.7|38327.7|38312.7|0
1707899100000|2024-02-14 08:25:00|38336.7|38321.7|38356.2|38341.2|38361.7|38346.7|38336.7|38321.7|0
1707899400000|2024-02-14 08:30:00|38355.7|38340.7|38339.2|38324.2|38356.2|38341.2|38337.7|38322.7|0
1707899700000|2024-02-14 08:35:00|38338.2|38323.2|38330.7|38315.7|38338.2|38323.2|38325.2|38310.2|0
1707900000000|2024-02-14 08:40:00|38331.2|38316.2|38340.7|38325.7|38342.7|38327.7|38325.7|38310.7|0
1707900300000|2024-02-14 08:45:00|38340.2|38325.2|38315.7|38300.7|38342.7|38327.7|38310.7|38295.7|0
1707900600000|2024-02-14 08:50:00|38316.2|38301.2|38316.7|38301.7|38321.2|38306.2|38310.2|38295.2|0
1707900900000|2024-02-14 08:55:00|38317.2|38302.2|38331.7|38316.7|38337.7|38322.7|38317.2|38302.2|0
1707901200000|2024-02-14 09:00:00|38329.7|38314.7|38337.7|38322.7|38341.7|38326.7|38323.7|38308.7|0
1707901500000|2024-02-14 09:05:00|38338.7|38323.7|38341.2|38326.2|38343.2|38328.2|38337.2|38322.2|0
1707901800000|2024-02-14 09:10:00|38340.2|38325.2|38349.2|38334.2|38350.2|38335.2|38339.2|38324.2|0
1707902100000|2024-02-14 09:15:00|38350.2|38335.2|38354.2|38339.2|38357.2|38342.2|38347.2|38332.2|0
1707902400000|2024-02-14 09:20:00|38352.7|38337.7|38344.7|38329.7|38353.7|38338.7|38340.2|38325.2|0
1707902700000|2024-02-14 09:25:00|38344.2|38329.2|38354.7|38339.7|38357.7|38342.7|38341.7|38326.7|0
1707903000000|2024-02-14 09:30:00|38354.2|38339.2|38349.2|38334.2|38358.2|38343.2|38342.7|38327.7|0
1707903300000|2024-02-14 09:35:00|38348.2|38333.2|38353.7|38338.7|38359.2|38344.2|38347.7|38332.7|0
1707903600000|2024-02-14 09:40:00|38353.2|38338.2|38357.2|38342.2|38361.2|38346.2|38352.2|38337.2|0
1707903900000|2024-02-14 09:45:00|38358.7|38343.7|38377.7|38362.7|38379.2|38364.2|38358.7|38343.7|0
1707904200000|2024-02-14 09:50:00|38377.2|38362.2|38389.7|38374.7|38392.2|38377.2|38374.2|38359.2|0
1707904500000|2024-02-14 09:55:00|38389.2|38374.2|38388.2|38373.2|38397.7|38382.7|38385.7|38370.7|0
1707904800000|2024-02-14 10:00:00|38388.7|38373.7|38372.7|38357.7|38388.7|38373.7|38368.7|38353.7|0
1707905100000|2024-02-14 10:05:00|38373.2|38358.2|38369.7|38354.7|38378.2|38363.2|38364.2|38349.2|0
1707905400000|2024-02-14 10:10:00|38370.2|38355.2|38365.2|38350.2|38378.2|38363.2|38361.7|38346.7|0
1707905700000|2024-02-14 10:15:00|38361.7|38346.7|38366.7|38351.7|38370.2|38355.2|38357.2|38342.2|0
1707906000000|2024-02-14 10:20:00|38367.2|38352.2|38364.2|38349.2|38367.7|38352.7|38361.2|38346.2|0
1707906300000|2024-02-14 10:25:00|38363.7|38348.7|38369.2|38354.2|38370.7|38355.7|38362.2|38347.2|0
1707906600000|2024-02-14 10:30:00|38368.7|38353.7|38368.7|38353.7|38370.2|38355.2|38361.2|38346.2|0
1707906900000|2024-02-14 10:35:00|38369.7|38354.7|38372.2|38357.2|38379.2|38364.2|38369.7|38354.7|0
1707907200000|2024-02-14 10:40:00|38372.7|38357.7|38368.2|38353.2|38373.7|38358.7|38362.7|38347.7|0
1707907500000|2024-02-14 10:45:00|38367.7|38352.7|38373.7|38358.7|38374.2|38359.2|38364.2|38349.2|0
1707907800000|2024-02-14 10:50:00|38374.2|38359.2|38375.7|38360.7|38382.2|38367.2|38373.2|38358.2|0
1707908100000|2024-02-14 10:55:00|38375.2|38360.2|38384.7|38369.7|38389.7|38374.7|38373.7|38358.7|0
1707908400000|2024-02-14 11:00:00|38384.2|38369.2|38374.2|38359.2|38387.7|38372.7|38368.2|38353.2|0
1707908700000|2024-02-14 11:05:00|38372.7|38357.7|38374.2|38359.2|38376.2|38361.2|38366.2|38351.2|0
1707909000000|2024-02-14 11:10:00|38373.7|38358.7|38373.7|38358.7|38379.2|38364.2|38371.2|38356.2|0
1707909300000|2024-02-14 11:15:00|38373.2|38358.2|38370.7|38355.7|38376.2|38361.2|38369.2|38354.2|0
1707909600000|2024-02-14 11:20:00|38371.2|38356.2|38370.7|38355.7|38376.2|38361.2|38369.7|38354.7|0
1707909900000|2024-02-14 11:25:00|38370.2|38355.2|38369.7|38354.7|38371.2|38356.2|38364.2|38349.2|0
1707910200000|2024-02-14 11:30:00|38370.2|38355.2|38348.7|38333.7|38372.7|38357.7|38348.2|38333.2|0
1707910500000|2024-02-14 11:35:00|38351.7|38336.7|38334.2|38319.2|38354.7|38339.7|38332.7|38317.7|0
1707910800000|2024-02-14 11:40:00|38333.7|38318.7|38352.2|38337.2|38352.2|38337.2|38332.7|38317.7|0
1707911100000|2024-02-14 11:45:00|38350.7|38335.7|38349.7|38334.7|38358.2|38343.2|38347.2|38332.2|0
1707911400000|2024-02-14 11:50:00|38350.7|38335.7|38365.2|38350.2|38370.2|38355.2|38349.7|38334.7|0
1707911700000|2024-02-14 11:55:00|38365.7|38350.7|38387.2|38372.2|38387.2|38372.2|38365.2|38350.2|0
1707912000000|2024-02-14 12:00:00|38387.7|38372.7|38384.7|38369.7|38396.2|38381.2|38380.2|38365.2|0
1707912300000|2024-02-14 12:05:00|38385.2|38370.2|38390.2|38375.2|38391.7|38376.7|38378.7|38363.7|0
1707912600000|2024-02-14 12:10:00|38390.7|38375.7|38385.2|38370.2|38395.7|38380.7|38380.7|38365.7|0
1707912900000|2024-02-14 12:15:00|38384.7|38369.7|38379.7|38364.7|38385.2|38370.2|38375.2|38360.2|0
1707913200000|2024-02-14 12:20:00|38380.2|38365.2|38382.7|38367.7|38385.7|38370.7|38377.7|38362.7|0
1707913500000|2024-02-14 12:25:00|38383.2|38368.2|38380.7|38365.7|38388.7|38373.7|38375.7|38360.7|0
1707913800000|2024-02-14 12:30:00|38381.2|38366.2|38382.2|38367.2|38391.2|38376.2|38377.7|38362.7|0
1707914100000|2024-02-14 12:35:00|38383.2|38368.2|38366.2|38351.2|38386.2|38371.2|38365.7|38350.7|0
1707914400000|2024-02-14 12:40:00|38365.7|38350.7|38377.2|38362.2|38381.2|38366.2|38365.7|38350.7|0
1707914700000|2024-02-14 12:45:00|38376.7|38361.7|38374.2|38359.2|38384.7|38369.7|38374.2|38359.2|0
1707915000000|2024-02-14 12:50:00|38374.7|38359.7|38375.2|38360.2|38376.7|38361.7|38368.2|38353.2|0
1707915300000|2024-02-14 12:55:00|38375.7|38360.7|38373.7|38358.7|38378.7|38363.7|38370.2|38355.2|0
1707915600000|2024-02-14 13:00:00|38374.7|38359.7|38405.7|38390.7|38410.2|38395.2|38373.7|38358.7|0
1707915900000|2024-02-14 13:05:00|38405.2|38390.2|38421.7|38406.7|38422.2|38407.2|38405.2|38390.2|0
1707916200000|2024-02-14 13:10:00|38422.2|38407.2|38420.2|38405.2|38432.2|38417.2|38419.7|38404.7|0
1707916500000|2024-02-14 13:15:00|38419.7|38404.7|38397.7|38382.7|38424.2|38409.2|38397.2|38382.2|0
1707916800000|2024-02-14 13:20:00|38397.2|38382.2|38395.2|38380.2|38405.2|38390.2|38390.7|38375.7|0
1707917100000|2024-02-14 13:25:00|38391.7|38376.7|38379.7|38364.7|38395.2|38380.2|38375.7|38360.7|0
1707917400000|2024-02-14 13:30:00|38379.2|38364.2|38382.2|38367.2|38397.7|38382.7|38375.7|38360.7|0
1707917700000|2024-02-14 13:35:00|38381.7|38366.7|38410.7|38395.7|38410.7|38395.7|38373.2|38358.2|0
1707918000000|2024-02-14 13:40:00|38409.2|38394.2|38409.7|38394.7|38418.2|38403.2|38397.7|38382.7|0
1707918300000|2024-02-14 13:45:00|38410.2|38395.2|38389.7|38374.7|38416.2|38401.2|38385.7|38370.7|0
1707918600000|2024-02-14 13:50:00|38389.2|38374.2|38371.7|38356.7|38389.2|38374.2|38365.7|38350.7|0
1707918900000|2024-02-14 13:55:00|38372.2|38357.2|38382.7|38367.7|38391.7|38376.7|38368.7|38353.7|0
1707919200000|2024-02-14 14:00:00|38384.7|38369.7|38375.7|38360.7|38392.2|38377.2|38369.7|38354.7|0
1707919500000|2024-02-14 14:05:00|38375.2|38360.2|38383.7|38368.7|38393.2|38378.2|38375.2|38360.2|0
1707919800000|2024-02-14 14:10:00|38385.2|38370.2|38393.2|38378.2|38399.7|38384.7|38383.2|38368.2|0
1707920100000|2024-02-14 14:15:00|38392.7|38377.7|38380.7|38365.7|38394.2|38379.2|38376.7|38361.7|0
1707920400000|2024-02-14 14:20:00|38383.2|38368.2|38393.2|38378.2|38393.2|38378.2|38378.7|38363.7|0
1707920700000|2024-02-14 14:25:00|38393.7|38378.7|38397.2|38382.2|38416.7|38401.7|38393.7|38378.7|0
1707921000000|2024-02-14 14:30:00|38396.2|38381.2|38367.7|38352.7|38432.2|38417.2|38348.2|38333.2|0
1707921300000|2024-02-14 14:35:00|38369.2|38354.2|38321.7|38306.7|38373.2|38358.2|38303.7|38288.7|0
1707921600000|2024-02-14 14:40:00|38319.7|38304.7|38355.7|38340.7|38370.7|38355.7|38308.2|38293.2|0
1707921900000|2024-02-14 14:45:00|38360.2|38345.2|38328.7|38313.7|38368.7|38353.7|38321.7|38306.7|0
1707922200000|2024-02-14 14:50:00|38329.8|38314.8|38352.8|38337.8|38359.3|38344.3|38320.3|38305.3|0
1707922500000|2024-02-14 14:55:00|38351.3|38336.3|38335.3|38320.3|38358.8|38343.8|38317.8|38302.8|0
1707922800000|2024-02-14 15:00:00|38339.3|38324.3|38340.3|38325.3|38352.8|38337.8|38321.8|38306.8|0
1707923100000|2024-02-14 15:05:00|38337.3|38322.3|38333.3|38318.3|38359.8|38344.8|38321.8|38306.8|0
1707923400000|2024-02-14 15:10:00|38333.8|38318.8|38338.8|38323.8|38351.8|38336.8|38328.8|38313.8|0
1707923700000|2024-02-14 15:15:00|38340.8|38325.8|38371.8|38356.8|38377.8|38362.8|38330.3|38315.3|0
1707924000000|2024-02-14 15:20:00|38373.8|38358.8|38406.3|38391.3|38409.8|38394.8|38373.8|38358.8|0
1707924300000|2024-02-14 15:25:00|38405.3|38390.3|38398.3|38383.3|38424.3|38409.3|38391.3|38376.3|0
1707924600000|2024-02-14 15:30:00|38400.8|38385.8|38411.8|38396.8|38423.8|38408.8|38390.3|38375.3|0
1707924900000|2024-02-14 15:35:00|38413.3|38398.3|38394.8|38379.8|38416.3|38401.3|38393.8|38378.8|0
1707925200000|2024-02-14 15:40:00|38397.3|38382.3|38361.8|38346.8|38397.3|38382.3|38339.8|38324.8|0
1707925500000|2024-02-14 15:45:00|38362.3|38347.3|38356.8|38341.8|38368.8|38353.8|38350.8|38335.8|0
1707925800000|2024-02-14 15:50:00|38357.8|38342.8|38314.3|38299.3|38365.8|38350.8|38307.8|38292.8|0
1707926100000|2024-02-14 15:55:00|38313.3|38298.3|38302.3|38287.3|38324.8|38309.8|38302.3|38287.3|0
1707926400000|2024-02-14 16:00:00|38304.3|38289.3|38268.8|38253.8|38304.3|38289.3|38253.8|38238.8|0
1707926700000|2024-02-14 16:05:00|38271.3|38256.3|38294.3|38279.3|38314.3|38299.3|38270.3|38255.3|0
1707927000000|2024-02-14 16:10:00|38293.8|38278.8|38303.8|38288.8|38336.3|38321.3|38293.8|38278.8|0
1707927300000|2024-02-14 16:15:00|38303.3|38288.3|38306.3|38291.3|38318.3|38303.3|38293.8|38278.8|0
1707927600000|2024-02-14 16:20:00|38307.8|38292.8|38333.8|38318.8|38333.8|38318.8|38287.3|38272.3|0
1707927900000|2024-02-14 16:25:00|38336.8|38321.8|38331.3|38316.3|38339.3|38324.3|38321.3|38306.3|0
1707928200000|2024-02-14 16:30:00|38332.8|38317.8|38325.8|38310.8|38339.8|38324.8|38324.3|38309.3|0
1707928500000|2024-02-14 16:35:00|38328.3|38313.3|38320.3|38305.3|38333.8|38318.8|38317.3|38302.3|0
1707928800000|2024-02-14 16:40:00|38319.8|38304.8|38284.4|38269.4|38329.3|38314.3|38275.3|38260.3|0
1707929100000|2024-02-14 16:45:00|38286.4|38271.4|38298.4|38283.4|38303.4|38288.4|38280.9|38265.9|0
1707929400000|2024-02-14 16:50:00|38298.9|38283.9|38305.9|38290.9|38315.9|38300.9|38284.9|38269.9|0
1707929700000|2024-02-14 16:55:00|38306.4|38291.4|38264.4|38249.4|38306.4|38291.4|38263.4|38248.4|0
1707930000000|2024-02-14 17:00:00|38265.9|38250.9|38222.9|38207.9|38270.4|38255.4|38220.4|38205.4|0
1707930300000|2024-02-14 17:05:00|38221.4|38206.4|38242.4|38227.4|38247.4|38232.4|38200.9|38185.9|0
1707930600000|2024-02-14 17:10:00|38241.9|38226.9|38265.9|38250.9|38273.9|38258.9|38241.9|38226.9|0
1707930900000|2024-02-14 17:15:00|38267.4|38252.4|38276.4|38261.4|38287.9|38272.9|38262.9|38247.9|0
1707931200000|2024-02-14 17:20:00|38275.4|38260.4|38282.9|38267.9|38291.9|38276.9|38268.4|38253.4|0
1707931500000|2024-02-14 17:25:00|38281.9|38266.9|38293.9|38278.9|38293.9|38278.9|38267.4|38252.4|0
1707931800000|2024-02-14 17:30:00|38298.9|38283.9|38293.9|38278.9|38305.9|38290.9|38290.9|38275.9|0
1707932100000|2024-02-14 17:35:00|38294.9|38279.9|38285.9|38270.9|38297.4|38282.4|38277.4|38262.4|0
1707932400000|2024-02-14 17:40:00|38286.4|38271.4|38290.9|38275.9|38296.9|38281.9|38273.4|38258.4|0
1707932700000|2024-02-14 17:45:00|38291.4|38276.4|38302.4|38287.4|38303.9|38288.9|38284.9|38269.9|0
1707933000000|2024-02-14 17:50:00|38301.9|38286.9|38299.4|38284.4|38304.9|38289.9|38295.4|38280.4|0
1707933300000|2024-02-14 17:55:00|38299.9|38284.9|38309.4|38294.4|38311.4|38296.4|38296.4|38281.4|0
1707933600000|2024-02-14 18:00:00|38310.9|38295.9|38328.3|38313.3|38335.3|38320.3|38296.3|38281.3|0
1707933900000|2024-02-14 18:05:00|38329.3|38314.3|38297.8|38282.8|38329.8|38314.8|38297.8|38282.8|0
1707934200000|2024-02-14 18:10:00|38297.3|38282.3|38269.8|38254.8|38298.3|38283.3|38256.8|38241.8|0
1707934500000|2024-02-14 18:15:00|38268.3|38253.3|38271.8|38256.8|38292.3|38277.3|38264.3|38249.3|0
1707934800000|2024-02-14 18:20:00|38273.8|38258.8|38266.3|38251.3|38292.3|38277.3|38258.3|38243.3|0
1707935100000|2024-02-14 18:25:00|38269.3|38254.3|38283.3|38268.3|38283.3|38268.3|38264.3|38249.3|0
1707935400000|2024-02-14 18:30:00|38284.8|38269.8|38318.3|38303.3|38323.3|38308.3|38279.8|38264.8|0
1707935700000|2024-02-14 18:35:00|38319.8|38304.8|38352.8|38337.8|38359.3|38344.3|38317.3|38302.3|0
1707936000000|2024-02-14 18:40:00|38352.3|38337.3|38328.3|38313.3|38367.3|38352.3|38326.8|38311.8|0
1707936300000|2024-02-14 18:45:00|38327.3|38312.3|38330.3|38315.3|38337.3|38322.3|38325.3|38310.3|0
1707936600000|2024-02-14 18:50:00|38333.3|38318.3|38333.3|38318.3|38343.3|38328.3|38323.8|38308.8|0
1707936900000|2024-02-14 18:55:00|38335.3|38320.3|38319.3|38304.3|38335.3|38320.3|38294.3|38279.3|0
1707937200000|2024-02-14 19:00:00|38321.8|38306.8|38282.8|38267.8|38321.8|38306.8|38281.8|38266.8|0
1707937500000|2024-02-14 19:05:00|38282.3|38267.3|38236.8|38221.8|38282.3|38267.3|38229.3|38214.3|0
1707937800000|2024-02-14 19:10:00|38238.8|38223.8|38266.3|38251.3|38274.3|38259.3|38236.8|38221.8|0
1707938100000|2024-02-14 19:15:00|38263.3|38248.3|38271.8|38256.8|38287.3|38272.3|38263.3|38248.3|0
1707938400000|2024-02-14 19:20:00|38271.4|38256.4|38303.4|38288.4|38306.4|38291.4|38271.4|38256.4|0
1707938700000|2024-02-14 19:25:00|38304.4|38289.4|38322.9|38307.9|38332.4|38317.4|38303.4|38288.4|0
1707939000000|2024-02-14 19:30:00|38323.4|38308.4|38333.4|38318.4|38338.9|38323.9|38312.9|38297.9|0
1707939300000|2024-02-14 19:35:00|38334.4|38319.4|38334.9|38319.9|38354.4|38339.4|38326.9|38311.9|0
1707939600000|2024-02-14 19:40:00|38335.4|38320.4|38336.4|38321.4|38347.9|38332.9|38326.9|38311.9|0
1707939900000|2024-02-14 19:45:00|38338.4|38323.4|38323.9|38308.9|38338.4|38323.4|38316.9|38301.9|0
1707940200000|2024-02-14 19:50:00|38323.4|38308.4|38316.9|38301.9|38323.4|38308.4|38304.4|38289.4|0
1707940500000|2024-02-14 19:55:00|38316.4|38301.4|38322.4|38307.4|38329.9|38314.9|38300.4|38285.4|0
1707940800000|2024-02-14 20:00:00|38326.9|38311.9|38345.4|38330.4|38345.9|38330.9|38307.9|38292.9|0
1707941100000|2024-02-14 20:05:00|38344.4|38329.4|38355.4|38340.4|38360.9|38345.9|38334.4|38319.4|0
1707941400000|2024-02-14 20:10:00|38356.9|38341.9|38353.4|38338.4|38370.4|38355.4|38342.9|38327.9|0
1707941700000|2024-02-14 20:15:00|38353.9|38338.9|38369.4|38354.4|38381.4|38366.4|38351.4|38336.4|0
1707942000000|2024-02-14 20:20:00|38368.9|38353.9|38381.4|38366.4|38382.4|38367.4|38364.4|38349.4|0
1707942300000|2024-02-14 20:25:00|38379.9|38364.9|38402.9|38387.9|38415.9|38400.9|38379.4|38364.4|0
1707942600000|2024-02-14 20:30:00|38404.9|38389.9|38368.4|38353.4|38409.4|38394.4|38360.9|38345.9|0
1707942900000|2024-02-14 20:35:00|38366.4|38351.4|38395.9|38380.9|38399.9|38384.9|38365.4|38350.4|0
1707943200000|2024-02-14 20:40:00|38397.2|38382.2|38381.7|38366.7|38405.7|38390.7|38378.7|38363.7|0
1707943500000|2024-02-14 20:45:00|38380.7|38365.7|38399.7|38384.7|38406.2|38391.2|38379.7|38364.7|0
1707943800000|2024-02-14 20:50:00|38398.2|38383.2|38391.7|38376.7|38409.7|38394.7|38391.7|38376.7|0
1707944100000|2024-02-14 20:55:00|38399.7|38384.7|38426.7|38411.7|38446.7|38431.7|38390.7|38375.7|0
1707944400000|2024-02-14 21:00:00|38388.2|38373.2|38400.7|38385.7|38405.7|38390.7|38374.7|38359.7|0
1707944700000|2024-02-14 21:05:00|38399.7|38384.7|38397.2|38382.2|38399.7|38384.7|38384.7|38369.7|0
1707945000000|2024-02-14 21:10:00|38396.2|38381.2|38403.7|38388.7|38411.2|38396.2|38393.7|38378.7|0
1707945300000|2024-02-14 21:15:00|38404.7|38389.7|38414.2|38399.2|38417.2|38402.2|38403.2|38388.2|0
1707945600000|2024-02-14 21:20:00|38414.7|38399.7|38415.2|38400.2|38415.7|38400.7|38409.2|38394.2|0
1707945900000|2024-02-14 21:25:00|38415.7|38400.7|38416.7|38401.7|38419.2|38404.2|38413.2|38398.2|0
1707946200000|2024-02-14 21:30:00|38417.2|38402.2|38422.2|38407.2|38425.2|38410.2|38414.7|38399.7|0
1707946500000|2024-02-14 21:35:00|38421.7|38406.7|38429.7|38414.7|38432.2|38417.2|38419.7|38404.7|0
1707946800000|2024-02-14 21:40:00|38429.2|38414.2|38427.2|38412.2|38432.7|38417.7|38422.2|38407.2|0
1707947100000|2024-02-14 21:45:00|38426.7|38411.7|38420.2|38405.2|38429.2|38414.2|38419.2|38404.2|0
1707947400000|2024-02-14 21:50:00|38420.7|38405.7|38416.2|38401.2|38421.2|38406.2|38413.2|38398.2|0
1707947700000|2024-02-14 21:55:00|38415.7|38400.7|38407.7|38392.7|38416.2|38401.2|38407.7|38392.7|0
1707948000000|2024-02-14 22:00:00|38407.5|38392.5|38408.1|38393.1|38410.8|38395.8|38407.1|38392.1|0
1707948300000|2024-02-14 22:05:00|38409.2|38394.2|38406.5|38391.5|38409.5|38394.5|38403.1|38388.1|0
1707948600000|2024-02-14 22:10:00|38407.1|38392.1|38409.5|38394.5|38410.5|38395.5|38406.8|38391.8|0
1707948900000|2024-02-14 22:15:00|38409.6|38394.6|38411.6|38396.6|38413.3|38398.3|38409.1|38394.1|0
1707949200000|2024-02-14 22:20:00|38413.3|38398.3|38418.1|38403.1|38419.1|38404.1|38412.4|38397.4|0
1707949500000|2024-02-14 22:25:00|38418.4|38403.4|38419.4|38404.4|38420.7|38405.7|38416.2|38401.2|0
1707949800000|2024-02-14 22:30:00|38419.1|38404.1|38419.5|38404.5|38419.5|38404.5|38418.7|38403.7|0
1707950100000|2024-02-14 22:35:00|38420.6|38405.6|38420.2|38405.2|38421.1|38406.1|38420|38405|0
1707950400000|2024-02-14 22:40:00|38419.9|38404.9|38419.3|38404.3|38420.2|38405.2|38418.5|38403.5|0
1707950700000|2024-02-14 22:45:00|38419|38404|38418.7|38403.7|38420.4|38405.4|38418.7|38403.7|0
1707951000000|2024-02-14 22:50:00|38419.3|38404.3|38419.7|38404.7|38420.5|38405.5|38419.3|38404.3|0
1707951300000|2024-02-14 22:55:00|38419.9|38404.9|38416.8|38401.8|38420.5|38405.5|38416.8|38401.8|0
1707951600000|2024-02-14 23:00:00|38407.5|38392.5|38413|38398|38419.5|38404.5|38401.5|38386.5|0
1707951900000|2024-02-14 23:05:00|38414|38399|38414.5|38399.5|38416.5|38401.5|38408.5|38393.5|0
1707952200000|2024-02-14 23:10:00|38415|38400|38412.5|38397.5|38416.5|38401.5|38412|38397|0
1707952500000|2024-02-14 23:15:00|38412|38397|38415|38400|38417.5|38402.5|38412|38397|0
1707952800000|2024-02-14 23:20:00|38416|38401|38406|38391|38416.5|38401.5|38406|38391|0
1707953100000|2024-02-14 23:25:00|38406.5|38391.5|38410|38395|38412.5|38397.5|38406.5|38391.5|0
1707953400000|2024-02-14 23:30:00|38410.5|38395.5|38412|38397|38415|38400|38410.5|38395.5|0
1707953700000|2024-02-14 23:35:00|38412.5|38397.5|38412|38397|38413|38398|38409.5|38394.5|0
1707954000000|2024-02-14 23:40:00|38411.5|38396.5|38409.5|38394.5|38412|38397|38406|38391|0
1707954300000|2024-02-14 23:45:00|38409|38394|38410|38395|38410.5|38395.5|38407.5|38392.5|0
1707954600000|2024-02-14 23:50:00|38410.5|38395.5|38411.5|38396.5|38413.5|38398.5|38409.5|38394.5|0
1707954900000|2024-02-14 23:55:00|38412|38397|38411|38396|38414|38399|38409.5|38394.5|0
1707955200000|2024-02-15 00:00:00|38410.5|38395.5|38401.5|38386.5|38412.5|38397.5|38400.5|38385.5|0
1707955500000|2024-02-15 00:05:00|38402|38387|38399.5|38384.5|38404.5|38389.5|38398|38383|0
1707955800000|2024-02-15 00:10:00|38399|38384|38398|38383|38401|38386|38397|38382|0
1707956100000|2024-02-15 00:15:00|38397.5|38382.5|38395|38380|38399|38384|38394|38379|0
1707956400000|2024-02-15 00:20:00|38394.5|38379.5|38394|38379|38395.5|38380.5|38392|38377|0
1707956700000|2024-02-15 00:25:00|38393.5|38378.5|38392|38377|38394|38379|38389.5|38374.5|0
1707957000000|2024-02-15 00:30:00|38391.5|38376.5|38396|38381|38397|38382|38389.5|38374.5|0
1707957300000|2024-02-15 00:35:00|38395.5|38380.5|38396|38381|38397|38382|38393|38378|0
1707957600000|2024-02-15 00:40:00|38397|38382|38393.5|38378.5|38398|38383|38393.5|38378.5|0
1707957900000|2024-02-15 00:45:00|38393|38378|38392|38377|38395.5|38380.5|38392|38377|0
1707958200000|2024-02-15 00:50:00|38391|38376|38389.5|38374.5|38393|38378|38388.5|38373.5|0
1707958500000|2024-02-15 00:55:00|38390|38375|38392|38377|38392|38377|38387.5|38372.5|0
1707958800000|2024-02-15 01:00:00|38391.5|38376.5|38382.5|38367.5|38394|38379|38380.5|38365.5|0
1707959100000|2024-02-15 01:05:00|38383|38368|38380|38365|38387|38372|38378|38363|0
1707959400000|2024-02-15 01:10:00|38380.5|38365.5|38378|38363|38382|38367|38374.5|38359.5|0
1707959700000|2024-02-15 01:15:00|38377.5|38362.5|38377.5|38362.5|38378|38363|38368|38353|0
1707960000000|2024-02-15 01:20:00|38378|38363|38393.5|38378.5|38393.5|38378.5|38377.5|38362.5|0
1707960300000|2024-02-15 01:25:00|38393|38378|38391.5|38376.5|38396|38381|38391.5|38376.5|0
1707960600000|2024-02-15 01:30:00|38392|38377|38397|38382|38400|38385|38390.5|38375.5|0
1707960900000|2024-02-15 01:35:00|38398|38383|38388|38373|38398.5|38383.5|38387|38372|0
1707961200000|2024-02-15 01:40:00|38387.5|38372.5|38394.5|38379.5|38395|38380|38387.5|38372.5|0
1707961500000|2024-02-15 01:45:00|38395|38380|38398|38383|38400|38385|38393|38378|0
1707961800000|2024-02-15 01:50:00|38398.5|38383.5|38397.5|38382.5|38398.5|38383.5|38395|38380|0
1707962100000|2024-02-15 01:55:00|38398|38383|38396|38381|38400|38385|38395|38380|0
1707962400000|2024-02-15 02:00:00|38395.5|38380.5|38394.5|38379.5|38398.5|38383.5|38394|38379|0
1707962700000|2024-02-15 02:05:00|38394|38379|38396.5|38381.5|38398|38383|38392.5|38377.5|0
1707963000000|2024-02-15 02:10:00|38397|38382|38395|38380|38399|38384|38395|38380|0
1707963300000|2024-02-15 02:15:00|38395.5|38380.5|38403.5|38388.5|38403.5|38388.5|38395|38380|0
1707963600000|2024-02-15 02:20:00|38403|38388|38404|38389|38404.5|38389.5|38400.5|38385.5|0
1707963900000|2024-02-15 02:25:00|38403.5|38388.5|38408.5|38393.5|38410|38395|38402|38387|0
1707964200000|2024-02-15 02:30:00|38408|38393|38409.5|38394.5|38409.5|38394.5|38405.5|38390.5|0
1707964500000|2024-02-15 02:35:00|38409|38394|38417|38402|38417.5|38402.5|38408.5|38393.5|0
1707964800000|2024-02-15 02:40:00|38416.5|38401.5|38414|38399|38417|38402|38410|38395|0
1707965100000|2024-02-15 02:45:00|38414.5|38399.5|38412|38397|38415|38400|38411.5|38396.5|0
1707965400000|2024-02-15 02:50:00|38411.5|38396.5|38418|38403|38419|38404|38411|38396|0
1707965700000|2024-02-15 02:55:00|38418.5|38403.5|38417.5|38402.5|38420|38405|38415.5|38400.5|0
1707966000000|2024-02-15 03:00:00|38418|38403|38421.5|38406.5|38422|38407|38418|38403|0
1707966300000|2024-02-15 03:05:00|38421|38406|38418.5|38403.5|38422|38407|38418|38403|0
1707966600000|2024-02-15 03:10:00|38419|38404|38422|38407|38422|38407|38417|38402|0
1707966900000|2024-02-15 03:15:00|38421.5|38406.5|38424|38409|38424|38409|38421|38406|0
1707967200000|2024-02-15 03:20:00|38424.5|38409.5|38423|38408|38428|38413|38422|38407|0
1707967500000|2024-02-15 03:25:00|38423.5|38408.5|38421.5|38406.5|38424|38409|38421|38406|0
1707967800000|2024-02-15 03:30:00|38421|38406|38427|38412|38428|38413|38421|38406|0
1707968100000|2024-02-15 03:35:00|38427.5|38412.5|38425|38410|38427.5|38412.5|38423|38408|0
1707968400000|2024-02-15 03:40:00|38424.5|38409.5|38424|38409|38425.5|38410.5|38423|38408|0
1707968700000|2024-02-15 03:45:00|38423|38408|38422|38407|38424.5|38409.5|38421.5|38406.5|0
1707969000000|2024-02-15 03:50:00|38421.5|38406.5|38423.5|38408.5|38424|38409|38419.5|38404.5|0
1707969300000|2024-02-15 03:55:00|38423|38408|38420.5|38405.5|38423|38408|38419|38404|0
1707969600000|2024-02-15 04:00:00|38421|38406|38423.5|38408.5|38424|38409|38421|38406|0
1707969900000|2024-02-15 04:05:00|38423|38408|38421.5|38406.5|38425|38410|38420|38405|0
1707970200000|2024-02-15 04:10:00|38421|38406|38422|38407|38426|38411|38421|38406|0
1707970500000|2024-02-15 04:15:00|38421.5|38406.5|38422|38407|38424|38409|38421|38406|0
1707970800000|2024-02-15 04:20:00|38421.5|38406.5|38425.5|38410.5|38426|38411|38421.5|38406.5|0
1707971100000|2024-02-15 04:25:00|38425|38410|38425.5|38410.5|38427|38412|38424|38409|0
1707971400000|2024-02-15 04:30:00|38426|38411|38424|38409|38426|38411|38422.5|38407.5|0
1707971700000|2024-02-15 04:35:00|38423.5|38408.5|38422.5|38407.5|38424.5|38409.5|38421|38406|0
1707972000000|2024-02-15 04:40:00|38422|38407|38421.5|38406.5|38423.5|38408.5|38420|38405|0
1707972300000|2024-02-15 04:45:00|38422|38407|38423.5|38408.5|38425|38410|38422|38407|0
1707972600000|2024-02-15 04:50:00|38423|38408|38425.5|38410.5|38426|38411|38423|38408|0
1707972900000|2024-02-15 04:55:00|38425|38410|38424|38409|38426|38411|38424|38409|0
1707973200000|2024-02-15 05:00:00|38423.5|38408.5|38430.5|38415.5|38431|38416|38423.5|38408.5|0
1707973500000|2024-02-15 05:05:00|38431|38416|38428.5|38413.5|38431.5|38416.5|38428.5|38413.5|0
1707973800000|2024-02-15 05:10:00|38429|38414|38425.5|38410.5|38429|38414|38424.5|38409.5|0
1707974100000|2024-02-15 05:15:00|38425|38410|38429.5|38414.5|38430|38415|38424|38409|0
1707974400000|2024-02-15 05:20:00|38430|38415|38433|38418|38433|38418|38430|38415|0
1707974700000|2024-02-15 05:25:00|38432.5|38417.5|38437.5|38422.5|38438.5|38423.5|38432.5|38417.5|0
1707975000000|2024-02-15 05:30:00|38437|38422|38433|38418|38439|38424|38433|38418|0
1707975300000|2024-02-15 05:35:00|38433.5|38418.5|38434|38419|38436|38421|38432|38417|0
1707975600000|2024-02-15 05:40:00|38434.5|38419.5|38438|38423|38440|38425|38432|38417|0
1707975900000|2024-02-15 05:45:00|38437.5|38422.5|38433.5|38418.5|38439|38424|38433|38418|0
1707976200000|2024-02-15 05:50:00|38433|38418|38435|38420|38435.5|38420.5|38433|38418|0
1707976500000|2024-02-15 05:55:00|38434.5|38419.5|38438|38423|38439|38424|38434|38419|0
1707976800000|2024-02-15 06:00:00|38439|38424|38431|38416|38439.5|38424.5|38428.5|38413.5|0
1707977100000|2024-02-15 06:05:00|38430.5|38415.5|38432|38417|38433.5|38418.5|38425|38410|0
1707977400000|2024-02-15 06:10:00|38432.5|38417.5|38436|38421|38436|38421|38431|38416|0
1707977700000|2024-02-15 06:15:00|38435.5|38420.5|38440.5|38425.5|38441|38426|38435.5|38420.5|0
1707978000000|2024-02-15 06:20:00|38441|38426|38440.5|38425.5|38441.5|38426.5|38439|38424|0
1707978300000|2024-02-15 06:25:00|38441|38426|38437.5|38422.5|38441|38426|38437.5|38422.5|0
1707978600000|2024-02-15 06:30:00|38437|38422|38443|38428|38443|38428|38436.5|38421.5|0
1707978900000|2024-02-15 06:35:00|38443.5|38428.5|38444|38429|38446|38431|38442.5|38427.5|0
1707979200000|2024-02-15 06:40:00|38444.5|38429.5|38451.5|38436.5|38458|38443|38443.5|38428.5|0
1707979500000|2024-02-15 06:45:00|38451|38436|38464|38449|38464|38449|38449|38434|0
1707979800000|2024-02-15 06:50:00|38463.5|38448.5|38460|38445|38468|38453|38460|38445|0
1707980100000|2024-02-15 06:55:00|38460.5|38445.5|38466.5|38451.5|38468|38453|38458|38443|0
1707980400000|2024-02-15 07:00:00|38466|38451|38468.5|38453.5|38468.5|38453.5|38460|38445|0
1707980700000|2024-02-15 07:05:00|38468|38453|38465|38450|38468|38453|38462|38447|0
1707981000000|2024-02-15 07:10:00|38466|38451|38474|38459|38478|38463|38465.5|38450.5|0
1707981300000|2024-02-15 07:15:00|38474.5|38459.5|38478.5|38463.5|38480|38465|38473.5|38458.5|0
1707981600000|2024-02-15 07:20:00|38478|38463|38487|38472|38488|38473|38477|38462|0
1707981900000|2024-02-15 07:25:00|38486.5|38471.5|38489.5|38474.5|38491|38476|38485|38470|0
1707982200000|2024-02-15 07:30:00|38490|38475|38485.5|38470.5|38490|38475|38484.5|38469.5|0
1707982500000|2024-02-15 07:35:00|38485|38470|38482.5|38467.5|38490|38475|38482.5|38467.5|0
1707982800000|2024-02-15 07:40:00|38482|38467|38484.5|38469.5|38485.5|38470.5|38479|38464|0
1707983100000|2024-02-15 07:45:00|38484|38469|38482.5|38467.5|38486|38471|38481|38466|0
1707983400000|2024-02-15 07:50:00|38482|38467|38485|38470|38485|38470|38481|38466|0
1707983700000|2024-02-15 07:55:00|38484.5|38469.5|38469.5|38454.5|38484.5|38469.5|38466.5|38451.5|0
1707984000000|2024-02-15 08:00:00|38469|38454|38480.5|38465.5|38484.5|38469.5|38468.5|38453.5|0
1707984300000|2024-02-15 08:05:00|38481|38466|38493|38478|38495.5|38480.5|38481|38466|0
1707984600000|2024-02-15 08:10:00|38493.5|38478.5|38502.5|38487.5|38503|38488|38489|38474|0
1707984900000|2024-02-15 08:15:00|38502|38487|38504|38489|38515|38500|38501|38486|0
1707985200000|2024-02-15 08:20:00|38504.5|38489.5|38506.5|38491.5|38508|38493|38497.5|38482.5|0
1707985500000|2024-02-15 08:25:00|38507.5|38492.5|38511|38496|38513.5|38498.5|38502|38487|0
1707985800000|2024-02-15 08:30:00|38511.5|38496.5|38500.5|38485.5|38517|38502|38499.5|38484.5|0
1707986100000|2024-02-15 08:35:00|38501|38486|38495.5|38480.5|38502|38487|38489|38474|0
1707986400000|2024-02-15 08:40:00|38495|38480|38495.5|38480.5|38496|38481|38489.5|38474.5|0
1707986700000|2024-02-15 08:45:00|38495|38480|38506.5|38491.5|38511.5|38496.5|38494.5|38479.5|0
1707987000000|2024-02-15 08:50:00|38507|38492|38501.5|38486.5|38510.5|38495.5|38499|38484|0
1707987300000|2024-02-15 08:55:00|38501|38486|38507|38492|38510|38495|38501|38486|0
1707987600000|2024-02-15 09:00:00|38504|38489|38500.5|38485.5|38504.5|38489.5|38496|38481|0
1707987900000|2024-02-15 09:05:00|38500|38485|38493.5|38478.5|38505.5|38490.5|38489|38474|0
1707988200000|2024-02-15 09:10:00|38493|38478|38485|38470|38493|38478|38481|38466|0
1707988500000|2024-02-15 09:15:00|38485.5|38470.5|38491.5|38476.5|38494.5|38479.5|38483|38468|0
1707988800000|2024-02-15 09:20:00|38492|38477|38501.5|38486.5|38504|38489|38491|38476|0
1707989100000|2024-02-15 09:25:00|38501|38486|38492.5|38477.5|38501|38486|38492|38477|0
1707989400000|2024-02-15 09:30:00|38492|38477|38489.5|38474.5|38495|38480|38487.5|38472.5|0
1707989700000|2024-02-15 09:35:00|38489|38474|38492.5|38477.5|38495|38480|38488|38473|0
1707990000000|2024-02-15 09:40:00|38493|38478|38498.5|38483.5|38499|38484|38491|38476|0
1707990300000|2024-02-15 09:45:00|38498|38483|38493.5|38478.5|38499|38484|38491.5|38476.5|0
1707990600000|2024-02-15 09:50:00|38493|38478|38501.5|38486.5|38503|38488|38493|38478|0
1707990900000|2024-02-15 09:55:00|38500|38485|38501.5|38486.5|38506|38491|38500|38485|0
1707991200000|2024-02-15 10:00:00|38502|38487|38505.5|38490.5|38507|38492|38497.5|38482.5|0
1707991500000|2024-02-15 10:05:00|38506|38491|38504|38489|38507|38492|38501|38486|0
1707991800000|2024-02-15 10:10:00|38504.5|38489.5|38508|38493|38510|38495|38501.5|38486.5|0
1707992100000|2024-02-15 10:15:00|38508.5|38493.5|38493.5|38478.5|38510|38495|38493|38478|0
1707992400000|2024-02-15 10:20:00|38494.5|38479.5|38489|38474|38496|38481|38484.5|38469.5|0
1707992700000|2024-02-15 10:25:00|38489.5|38474.5|38486|38471|38495|38480|38484.5|38469.5|0
1707993000000|2024-02-15 10:30:00|38487|38472|38486.5|38471.5|38491.5|38476.5|38482|38467|0
1707993300000|2024-02-15 10:35:00|38486|38471|38479|38464|38486|38471|38476.5|38461.5|0
1707993600000|2024-02-15 10:40:00|38479.5|38464.5|38475|38460|38486|38471|38473|38458|0
1707993900000|2024-02-15 10:45:00|38474.5|38459.5|38477|38462|38479.5|38464.5|38474|38459|0
1707994200000|2024-02-15 10:50:00|38476.5|38461.5|38473.5|38458.5|38476.5|38461.5|38471.5|38456.5|0
1707994500000|2024-02-15 10:55:00|38473|38458|38478|38463|38478|38463|38470|38455|0
1707994800000|2024-02-15 11:00:00|38477|38462|38491.5|38476.5|38491.5|38476.5|38476.5|38461.5|0
1707995100000|2024-02-15 11:05:00|38492|38477|38487|38472|38495.5|38480.5|38484|38469|0
1707995400000|2024-02-15 11:10:00|38487.5|38472.5|38462.5|38447.5|38490.5|38475.5|38460|38445|0
1707995700000|2024-02-15 11:15:00|38460.5|38445.5|38465|38450|38473|38458|38460|38445|0
1707996000000|2024-02-15 11:20:00|38465.5|38450.5|38471.5|38456.5|38472|38457|38465|38450|0
1707996300000|2024-02-15 11:25:00|38472|38457|38466.5|38451.5|38472|38457|38463|38448|0
1707996600000|2024-02-15 11:30:00|38466|38451|38463|38448|38471|38456|38462.5|38447.5|0
1707996900000|2024-02-15 11:35:00|38461.5|38446.5|38463.5|38448.5|38467|38452|38454|38439|0
1707997200000|2024-02-15 11:40:00|38464|38449|38469.5|38454.5|38473|38458|38464|38449|0
1707997500000|2024-02-15 11:45:00|38470|38455|38467|38452|38470|38455|38465|38450|0
1707997800000|2024-02-15 11:50:00|38466.5|38451.5|38468.5|38453.5|38471.5|38456.5|38465|38450|0
1707998100000|2024-02-15 11:55:00|38468|38453|38472.5|38457.5|38475.5|38460.5|38466.5|38451.5|0
1707998400000|2024-02-15 12:00:00|38471|38456|38451.5|38436.5|38473|38458|38451|38436|0
1707998700000|2024-02-15 12:05:00|38451|38436|38458.5|38443.5|38459.5|38444.5|38450|38435|0
1707999000000|2024-02-15 12:10:00|38458|38443|38466|38451|38470.5|38455.5|38458|38443|0
1707999300000|2024-02-15 12:15:00|38466.5|38451.5|38464|38449|38472|38457|38464|38449|0
1707999600000|2024-02-15 12:20:00|38464.5|38449.5|38470|38455|38470|38455|38460|38445|0
1707999900000|2024-02-15 12:25:00|38469.5|38454.5|38477.5|38462.5|38478|38463|38465|38450|0
1708000200000|2024-02-15 12:30:00|38478|38463|38481.5|38466.5|38484.5|38469.5|38476|38461|0
1708000500000|2024-02-15 12:35:00|38481|38466|38482|38467|38484.5|38469.5|38479|38464|0
1708000800000|2024-02-15 12:40:00|38483.5|38468.5|38490.5|38475.5|38491|38476|38483.5|38468.5|0
1708001100000|2024-02-15 12:45:00|38491|38476|38490|38475|38498|38483|38490|38475|0
1708001400000|2024-02-15 12:50:00|38490.5|38475.5|38476|38461|38491.5|38476.5|38474.5|38459.5|0
1708001700000|2024-02-15 12:55:00|38475|38460|38486.5|38471.5|38488|38473|38473.5|38458.5|0
1708002000000|2024-02-15 13:00:00|38486|38471|38493.5|38478.5|38498.5|38483.5|38482.5|38467.5|0
1708002300000|2024-02-15 13:05:00|38491|38476|38499|38484|38500.5|38485.5|38490.5|38475.5|0
1708002600000|2024-02-15 13:10:00|38497.5|38482.5|38489|38474|38501|38486|38483|38468|0
1708002900000|2024-02-15 13:15:00|38489.5|38474.5|38481.5|38466.5|38489.5|38474.5|38479.5|38464.5|0
1708003200000|2024-02-15 13:20:00|38482|38467|38473|38458|38482|38467|38473|38458|0
1708003500000|2024-02-15 13:25:00|38473.5|38458.5|38474.5|38459.5|38480|38465|38470|38455|0
1708003800000|2024-02-15 13:30:00|38475|38460|38499|38484|38535.5|38520.5|38475|38460|0
1708004100000|2024-02-15 13:35:00|38497.5|38482.5|38526.5|38511.5|38529.5|38514.5|38494.5|38479.5|0
1708004400000|2024-02-15 13:40:00|38528.5|38513.5|38533|38518|38535.5|38520.5|38507|38492|0
1708004700000|2024-02-15 13:45:00|38536|38521|38488.5|38473.5|38536|38521|38480|38465|0
1708005000000|2024-02-15 13:50:00|38488|38473|38480.5|38465.5|38497.5|38482.5|38469|38454|0
1708005300000|2024-02-15 13:55:00|38482.5|38467.5|38490|38475|38503.5|38488.5|38480|38465|0
1708005600000|2024-02-15 14:00:00|38489|38474|38483.5|38468.5|38492.5|38477.5|38478|38463|0
1708005900000|2024-02-15 14:05:00|38483|38468|38477|38462|38485.5|38470.5|38468.5|38453.5|0
1708006200000|2024-02-15 14:10:00|38475.5|38460.5|38473.5|38458.5|38478.5|38463.5|38464|38449|0
1708006500000|2024-02-15 14:15:00|38474.5|38459.5|38479|38464|38486.5|38471.5|38472.5|38457.5|0
1708006800000|2024-02-15 14:20:00|38479.5|38464.5|38494.5|38479.5|38498|38483|38479.5|38464.5|0
1708007100000|2024-02-15 14:25:00|38492|38477|38475|38460|38492|38477|38440.5|38425.5|0
1708007400000|2024-02-15 14:30:00|38476|38461|38525|38510|38528|38513|38446|38431|0
1708007700000|2024-02-15 14:35:00|38527.5|38512.5|38533|38518|38556.5|38541.5|38515.5|38500.5|0
1708008000000|2024-02-15 14:40:00|38535|38520|38537|38522|38569|38554|38534.5|38519.5|0
1708008300000|2024-02-15 14:45:00|38538.5|38523.5|38604.5|38589.5|38629|38614|38538.5|38523.5|0
1708008600000|2024-02-15 14:50:00|38605.5|38590.5|38575|38560|38625.5|38610.5|38567|38552|0
1708008900000|2024-02-15 14:55:00|38574.5|38559.5|38595|38580|38605.5|38590.5|38571.5|38556.5|0
1708009200000|2024-02-15 15:00:00|38600|38585|38601|38586|38617|38602|38590|38575|0
1708009500000|2024-02-15 15:05:00|38599.5|38584.5|38615|38600|38615|38600|38590.5|38575.5|0
1708009800000|2024-02-15 15:10:00|38616|38601|38614.2|38599.2|38626.5|38611.5|38603.7|38588.7|0
1708010100000|2024-02-15 15:15:00|38614.7|38599.7|38646.2|38631.2|38657.2|38642.2|38608.2|38593.2|0
1708010400000|2024-02-15 15:20:00|38645.6|38630.6|38666.1|38651.1|38670.1|38655.1|38624.6|38609.6|0
1708010700000|2024-02-15 15:25:00|38669.6|38654.6|38611.6|38596.6|38674.1|38659.1|38610.6|38595.6|0
1708011000000|2024-02-15 15:30:00|38609.6|38594.6|38586.6|38571.6|38615.6|38600.6|38569.6|38554.6|0
1708011300000|2024-02-15 15:35:00|38584.1|38569.1|38601.6|38586.6|38604.6|38589.6|38573.1|38558.1|0
1708011600000|2024-02-15 15:40:00|38600.6|38585.6|38591.6|38576.6|38600.6|38585.6|38575.6|38560.6|0
1708011900000|2024-02-15 15:45:00|38592.1|38577.1|38596.1|38581.1|38610.6|38595.6|38587.6|38572.6|0
1708012200000|2024-02-15 15:50:00|38594.1|38579.1|38601.1|38586.1|38606.1|38591.1|38584.6|38569.6|0
1708012500000|2024-02-15 15:55:00|38598.1|38583.1|38598.6|38583.6|38610.6|38595.6|38592.6|38577.6|0
1708012800000|2024-02-15 16:00:00|38599.1|38584.1|38585.6|38570.6|38610.6|38595.6|38583.1|38568.1|0
1708013100000|2024-02-15 16:05:00|38586.1|38571.1|38565.6|38550.6|38592.1|38577.1|38551.1|38536.1|0
1708013400000|2024-02-15 16:10:00|38564.1|38549.1|38590.1|38575.1|38602.1|38587.1|38560.6|38545.6|0
1708013700000|2024-02-15 16:15:00|38592.1|38577.1|38588.6|38573.6|38599.6|38584.6|38585.1|38570.1|0
1708014000000|2024-02-15 16:20:00|38586.1|38571.1|38566.6|38551.6|38589.6|38574.6|38563.6|38548.6|0
1708014300000|2024-02-15 16:25:00|38567.6|38552.6|38570.6|38555.6|38580.1|38565.1|38554.6|38539.6|0
1708014600000|2024-02-15 16:30:00|38572.1|38557.1|38570.6|38555.6|38579.6|38564.6|38564.1|38549.1|0
1708014900000|2024-02-15 16:35:00|38571.1|38556.1|38604.1|38589.1|38606.6|38591.6|38571.1|38556.1|0
1708015200000|2024-02-15 16:40:00|38609.6|38594.6|38627.1|38612.1|38635.6|38620.6|38609.6|38594.6|0
1708015500000|2024-02-15 16:45:00|38630.6|38615.6|38639.1|38624.1|38644.6|38629.6|38627.6|38612.6|0
1708015800000|2024-02-15 16:50:00|38639.6|38624.6|38611.6|38596.6|38640.6|38625.6|38598.1|38583.1|0
1708016100000|2024-02-15 16:55:00|38612.6|38597.6|38616.6|38601.6|38619.6|38604.6|38603.1|38588.1|0
1708016400000|2024-02-15 17:00:00|38615.6|38600.6|38629.6|38614.6|38630.1|38615.1|38612.1|38597.1|0
1708016700000|2024-02-15 17:05:00|38629.1|38614.1|38619.6|38604.6|38636.1|38621.1|38616.1|38601.1|0
1708017000000|2024-02-15 17:10:00|38620.1|38605.1|38627.6|38612.6|38632.6|38617.6|38617.1|38602.1|0
1708017300000|2024-02-15 17:15:00|38628.6|38613.6|38646.1|38631.1|38647.6|38632.6|38618.1|38603.1|0
1708017600000|2024-02-15 17:20:00|38644.6|38629.6|38641.1|38626.1|38657.1|38642.1|38634.1|38619.1|0
1708017900000|2024-02-15 17:25:00|38640.6|38625.6|38644.1|38629.1|38645.6|38630.6|38634.6|38619.6|0
1708018200000|2024-02-15 17:30:00|38647.6|38632.6|38640.6|38625.6|38647.6|38632.6|38634.6|38619.6|0
1708018500000|2024-02-15 17:35:00|38641.6|38626.6|38634.1|38619.1|38646.6|38631.6|38631.1|38616.1|0
1708018800000|2024-02-15 17:40:00|38633.6|38618.6|38628.6|38613.6|38634.6|38619.6|38627.6|38612.6|0
1708019100000|2024-02-15 17:45:00|38628.1|38613.1|38626.6|38611.6|38639.6|38624.6|38616.1|38601.1|0
1708019400000|2024-02-15 17:50:00|38628.6|38613.6|38639.6|38624.6|38643.6|38628.6|38624.1|38609.1|0
1708019700000|2024-02-15 17:55:00|38641.1|38626.1|38614.6|38599.6|38641.1|38626.1|38611.6|38596.6|0
1708020000000|2024-02-15 18:00:00|38612.7|38597.7|38596.2|38581.2|38618.2|38603.2|38592.2|38577.2|0
1708020300000|2024-02-15 18:05:00|38594.7|38579.7|38653.2|38638.2|38661.2|38646.2|38594.7|38579.7|0
1708020600000|2024-02-15 18:10:00|38652.7|38637.7|38664.7|38649.7|38690.2|38675.2|38651.2|38636.2|0
1708020900000|2024-02-15 18:15:00|38666.2|38651.2|38676.7|38661.7|38678.2|38663.2|38663.2|38648.2|0
1708021200000|2024-02-15 18:20:00|38683.2|38668.2|38675.2|38660.2|38687.2|38672.2|38662.2|38647.2|0
1708021500000|2024-02-15 18:25:00|38675.7|38660.7|38699.2|38684.2|38699.7|38684.7|38671.2|38656.2|0
1708021800000|2024-02-15 18:30:00|38705.2|38690.2|38693.7|38678.7|38715.2|38700.2|38687.7|38672.7|0
1708022100000|2024-02-15 18:35:00|38694.2|38679.2|38681.2|38666.2|38695.2|38680.2|38667.2|38652.2|0
1708022400000|2024-02-15 18:40:00|38680.7|38665.7|38663.2|38648.2|38693.2|38678.2|38652.2|38637.2|0
1708022700000|2024-02-15 18:45:00|38663.7|38648.7|38670.7|38655.7|38676.2|38661.2|38662.2|38647.2|0
1708023000000|2024-02-15 18:50:00|38672.2|38657.2|38682.7|38667.7|38697.2|38682.2|38671.7|38656.7|0
1708023300000|2024-02-15 18:55:00|38685.2|38670.2|38697.2|38682.2|38697.2|38682.2|38678.7|38663.7|0
1708023600000|2024-02-15 19:00:00|38698.2|38683.2|38713.7|38698.7|38723.2|38708.2|38696.2|38681.2|0
1708023900000|2024-02-15 19:05:00|38716.2|38701.2|38727.2|38712.2|38739.2|38724.2|38701.2|38686.2|0
1708024200000|2024-02-15 19:10:00|38729.2|38714.2|38708.7|38693.7|38731.2|38716.2|38693.7|38678.7|0
1708024500000|2024-02-15 19:15:00|38707.2|38692.2|38734.2|38719.2|38737.2|38722.2|38705.2|38690.2|0
1708024800000|2024-02-15 19:20:00|38728.7|38713.7|38729.7|38714.7|38738.7|38723.7|38722.7|38707.7|0
1708025100000|2024-02-15 19:25:00|38731.2|38716.2|38723.2|38708.2|38731.2|38716.2|38703.2|38688.2|0
1708025400000|2024-02-15 19:30:00|38723.7|38708.7|38729.7|38714.7|38731.7|38716.7|38713.7|38698.7|0
1708025700000|2024-02-15 19:35:00|38729.2|38714.2|38727.7|38712.7|38738.2|38723.2|38724.2|38709.2|0
1708026000000|2024-02-15 19:40:00|38728.2|38713.2|38733.7|38718.7|38737.7|38722.7|38719.2|38704.2|0
1708026300000|2024-02-15 19:45:00|38736.2|38721.2|38757.2|38742.2|38757.2|38742.2|38734.2|38719.2|0
1708026600000|2024-02-15 19:50:00|38759.2|38744.2|38770.2|38755.2|38770.7|38755.7|38740.2|38725.2|0
1708026900000|2024-02-15 19:55:00|38773.2|38758.2|38762.7|38747.7|38786.2|38771.2|38757.2|38742.2|0
1708027200000|2024-02-15 20:00:00|38766.2|38751.2|38749.8|38734.8|38766.7|38751.7|38746.7|38731.7|0
1708027500000|2024-02-15 20:05:00|38750.3|38735.3|38740.8|38725.8|38750.8|38735.8|38731.8|38716.8|0
1708027800000|2024-02-15 20:10:00|38741.3|38726.3|38762.3|38747.3|38770.3|38755.3|38741.3|38726.3|0
1708028100000|2024-02-15 20:15:00|38761.8|38746.8|38754.8|38739.8|38769.8|38754.8|38750.3|38735.3|0
1708028400000|2024-02-15 20:20:00|38754.3|38739.3|38739.3|38724.3|38760.3|38745.3|38736.8|38721.8|0
1708028700000|2024-02-15 20:25:00|38738.3|38723.3|38762.8|38747.8|38766.3|38751.3|38738.3|38723.3|0
1708029000000|2024-02-15 20:30:00|38759.3|38744.3|38768.9|38753.9|38769.4|38754.4|38754.4|38739.4|0
1708029300000|2024-02-15 20:35:00|38767.9|38752.9|38737.8|38722.8|38767.9|38752.9|38736.3|38721.3|0
1708029600000|2024-02-15 20:40:00|38736.9|38721.9|38740.9|38725.9|38748.4|38733.4|38732.4|38717.4|0
1708029900000|2024-02-15 20:45:00|38739.4|38724.4|38739.9|38724.9|38751.4|38736.4|38735.4|38720.4|0
1708030200000|2024-02-15 20:50:00|38741.9|38726.9|38764.9|38749.9|38776.4|38761.4|38735.4|38720.4|0
1708030500000|2024-02-15 20:55:00|38761.4|38746.4|38781.4|38766.4|38789.4|38774.4|38756.4|38741.4|0
1708030800000|2024-02-15 21:00:00|38773.4|38758.4|38762.4|38747.4|38773.9|38758.9|38759.9|38744.9|0
1708031100000|2024-02-15 21:05:00|38761.9|38746.9|38765.9|38750.9|38766.9|38751.9|38749.9|38734.9|0
1708031400000|2024-02-15 21:10:00|38763.9|38748.9|38755.9|38740.9|38766.9|38751.9|38754.9|38739.9|0
1708031700000|2024-02-15 21:15:00|38756.4|38741.4|38766.4|38751.4|38766.4|38751.4|38755.9|38740.9|0
1708032000000|2024-02-15 21:20:00|38765.9|38750.9|38761.9|38746.9|38766.9|38751.9|38760.9|38745.9|0
1708032300000|2024-02-15 21:25:00|38762.4|38747.4|38766.9|38751.9|38767.9|38752.9|38761.9|38746.9|0
1708032600000|2024-02-15 21:30:00|38765.4|38750.4|38769.9|38754.9|38770.9|38755.9|38763.9|38748.9|0
1708032900000|2024-02-15 21:35:00|38769.4|38754.4|38771.4|38756.4|38773.4|38758.4|38768.9|38753.9|0
1708033200000|2024-02-15 21:40:00|38771.9|38756.9|38764.9|38749.9|38772.9|38757.9|38762.4|38747.4|0
1708033500000|2024-02-15 21:45:00|38764.4|38749.4|38766.4|38751.4|38767.4|38752.4|38762.9|38747.9|0
1708033800000|2024-02-15 21:50:00|38765.9|38750.9|38777.4|38762.4|38777.4|38762.4|38764.9|38749.9|0
1708034100000|2024-02-15 21:55:00|38776.9|38761.9|38772.3|38757.3|38781.4|38766.4|38772.3|38757.3|0
1708034400000|2024-02-15 22:00:00|38772.6|38757.6|38772.3|38757.3|38774.7|38759.7|38770.8|38755.8|0
1708034700000|2024-02-15 22:05:00|38772.5|38757.5|38771.4|38756.4|38773.2|38758.2|38769.8|38754.8|0
1708035000000|2024-02-15 22:10:00|38771.5|38756.5|38775.8|38760.8|38775.8|38760.8|38769.7|38754.7|0
1708035300000|2024-02-15 22:15:00|38776.1|38761.1|38776.7|38761.7|38780.2|38765.2|38776|38761|0
1708035600000|2024-02-15 22:20:00|38777.2|38762.2|38773.7|38758.7|38777.8|38762.8|38773.1|38758.1|0
1708035900000|2024-02-15 22:25:00|38771.1|38756.1|38767.6|38752.6|38771.1|38756.1|38767.4|38752.4|0
1708036200000|2024-02-15 22:30:00|38769.9|38754.9|38767.8|38752.8|38772.1|38757.1|38766.1|38751.1|0
1708036500000|2024-02-15 22:35:00|38769.2|38754.2|38767.3|38752.3|38769.2|38754.2|38767.3|38752.3|0
1708036800000|2024-02-15 22:40:00|38768.2|38753.2|38767.8|38752.8|38770.7|38755.7|38767|38752|0
1708037100000|2024-02-15 22:45:00|38769.2|38754.2|38765.6|38750.6|38769.2|38754.2|38765.6|38750.6|0
1708037400000|2024-02-15 22:50:00|38767.8|38752.8|38768.4|38753.4|38769.2|38754.2|38767.3|38752.3|0
1708037700000|2024-02-15 22:55:00|38767.8|38752.8|38766.7|38751.7|38769|38754|38766.7|38751.7|0
1708038000000|2024-02-15 23:00:00|38770|38755|38771.2|38756.2|38777.2|38762.2|38769.7|38754.7|0
1708038300000|2024-02-15 23:05:00|38772.7|38757.7|38771.2|38756.2|38772.7|38757.7|38767.7|38752.7|0
1708038600000|2024-02-15 23:10:00|38771.7|38756.7|38767.7|38752.7|38772.7|38757.7|38766.7|38751.7|0
1708038900000|2024-02-15 23:15:00|38768.2|38753.2|38765.2|38750.2|38769.7|38754.7|38764.7|38749.7|0
1708039200000|2024-02-15 23:20:00|38764.7|38749.7|38767.2|38752.2|38767.2|38752.2|38762.7|38747.7|0
1708039500000|2024-02-15 23:25:00|38766.7|38751.7|38766.2|38751.2|38769.7|38754.7|38765.2|38750.2|0
1708039800000|2024-02-15 23:30:00|38765.7|38750.7|38763.7|38748.7|38765.7|38750.7|38762.2|38747.2|0
1708040100000|2024-02-15 23:35:00|38762.2|38747.2|38762.7|38747.7|38762.7|38747.7|38759.2|38744.2|0
1708040400000|2024-02-15 23:40:00|38763.2|38748.2|38767.7|38752.7|38771.7|38756.7|38763.2|38748.2|0
1708040700000|2024-02-15 23:45:00|38766.2|38751.2|38761.7|38746.7|38766.7|38751.7|38759.2|38744.2|0
1708041000000|2024-02-15 23:50:00|38761.2|38746.2|38760.7|38745.7|38764.7|38749.7|38760.2|38745.2|0
1708041300000|2024-02-15 23:55:00|38761.2|38746.2|38758.2|38743.2|38761.7|38746.7|38756.2|38741.2|0
1708041600000|2024-02-16 00:00:00|38758.7|38743.7|38749.2|38734.2|38760.7|38745.7|38746.7|38731.7|0
1708041900000|2024-02-16 00:05:00|38749.7|38734.7|38747.2|38732.2|38754.7|38739.7|38746.7|38731.7|0
1708042200000|2024-02-16 00:10:00|38746.7|38731.7|38741.2|38726.2|38749.2|38734.2|38741.2|38726.2|0
1708042500000|2024-02-16 00:15:00|38741.7|38726.7|38742.2|38727.2|38746.7|38731.7|38739.7|38724.7|0
1708042800000|2024-02-16 00:20:00|38741.7|38726.7|38732.2|38717.2|38742.2|38727.2|38731.7|38716.7|0
1708043100000|2024-02-16 00:25:00|38731.7|38716.7|38727.2|38712.2|38732.2|38717.2|38725.7|38710.7|0
1708043400000|2024-02-16 00:30:00|38727.7|38712.7|38729.2|38714.2|38732.7|38717.7|38727.2|38712.2|0
1708043700000|2024-02-16 00:35:00|38729.7|38714.7|38726.7|38711.7|38730.7|38715.7|38725.7|38710.7|0
1708044000000|2024-02-16 00:40:00|38727.2|38712.2|38725.2|38710.2|38728.7|38713.7|38723.7|38708.7|0
1708044300000|2024-02-16 00:45:00|38725.7|38710.7|38724.2|38709.2|38727.7|38712.7|38721.7|38706.7|0
1708044600000|2024-02-16 00:50:00|38723.2|38708.2|38714.2|38699.2|38723.7|38708.7|38710.2|38695.2|0
1708044900000|2024-02-16 00:55:00|38714.7|38699.7|38718.7|38703.7|38718.7|38703.7|38708.7|38693.7|0
1708045200000|2024-02-16 01:00:00|38719.2|38704.2|38712.7|38697.7|38719.7|38704.7|38712.7|38697.7|0
1708045500000|2024-02-16 01:05:00|38713.7|38698.7|38712.2|38697.2|38714.7|38699.7|38707.7|38692.7|0
1708045800000|2024-02-16 01:10:00|38711.7|38696.7|38719.2|38704.2|38721.2|38706.2|38710.7|38695.7|0
1708046100000|2024-02-16 01:15:00|38719.7|38704.7|38718.2|38703.2|38721.7|38706.7|38715.7|38700.7|0
1708046400000|2024-02-16 01:20:00|38717.7|38702.7|38725.7|38710.7|38725.7|38710.7|38716.7|38701.7|0
1708046700000|2024-02-16 01:25:00|38725.2|38710.2|38726.7|38711.7|38726.7|38711.7|38723.2|38708.2|0
1708047000000|2024-02-16 01:30:00|38727.2|38712.2|38719.7|38704.7|38728.7|38713.7|38719.7|38704.7|0
1708047300000|2024-02-16 01:35:00|38720.2|38705.2|38714.2|38699.2|38724.7|38709.7|38713.7|38698.7|0
1708047600000|2024-02-16 01:40:00|38713.7|38698.7|38714.7|38699.7|38714.7|38699.7|38703.2|38688.2|0
1708047900000|2024-02-16 01:45:00|38716.2|38701.2|38715.7|38700.7|38716.2|38701.2|38713.2|38698.2|0
1708048200000|2024-02-16 01:50:00|38716.7|38701.7|38722.7|38707.7|38723.2|38708.2|38716.7|38701.7|0
1708048500000|2024-02-16 01:55:00|38723.2|38708.2|38726.7|38711.7|38727.7|38712.7|38720.7|38705.7|0
1708048800000|2024-02-16 02:00:00|38727.2|38712.2|38726.2|38711.2|38728.2|38713.2|38723.7|38708.7|0
1708049100000|2024-02-16 02:05:00|38725.7|38710.7|38722.2|38707.2|38725.7|38710.7|38718.7|38703.7|0
1708049400000|2024-02-16 02:10:00|38722.7|38707.7|38726.2|38711.2|38727.7|38712.7|38721.7|38706.7|0
1708049700000|2024-02-16 02:15:00|38725.7|38710.7|38729.7|38714.7|38729.7|38714.7|38725.7|38710.7|0
1708050000000|2024-02-16 02:20:00|38729.2|38714.2|38729.7|38714.7|38731.7|38716.7|38728.7|38713.7|0
1708050300000|2024-02-16 02:25:00|38729.2|38714.2|38730.2|38715.2|38730.7|38715.7|38724.7|38709.7|0
1708050600000|2024-02-16 02:30:00|38730.7|38715.7|38734.2|38719.2|38736.7|38721.7|38730.7|38715.7|0
1708050900000|2024-02-16 02:35:00|38733.7|38718.7|38730.2|38715.2|38734.7|38719.7|38727.7|38712.7|0
1708051200000|2024-02-16 02:40:00|38729.7|38714.7|38725.2|38710.2|38730.7|38715.7|38724.7|38709.7|0
1708051500000|2024-02-16 02:45:00|38725.7|38710.7|38727.2|38712.2|38728.2|38713.2|38721.7|38706.7|0
1708051800000|2024-02-16 02:50:00|38726.7|38711.7|38733.2|38718.2|38733.7|38718.7|38726.7|38711.7|0
1708052100000|2024-02-16 02:55:00|38732.7|38717.7|38734.7|38719.7|38735.2|38720.2|38732.2|38717.2|0
1708052400000|2024-02-16 03:00:00|38735.2|38720.2|38727.7|38712.7|38737.2|38722.2|38726.7|38711.7|0
1708052700000|2024-02-16 03:05:00|38727.2|38712.2|38729.2|38714.2|38730.7|38715.7|38725.7|38710.7|0
1708053000000|2024-02-16 03:10:00|38729.7|38714.7|38729.2|38714.2|38730.7|38715.7|38726.7|38711.7|0
1708053300000|2024-02-16 03:15:00|38729.7|38714.7|38727.7|38712.7|38729.7|38714.7|38726.7|38711.7|0
1708053600000|2024-02-16 03:20:00|38727.2|38712.2|38727.2|38712.2|38730.2|38715.2|38725.2|38710.2|0
1708053900000|2024-02-16 03:25:00|38726.7|38711.7|38724.7|38709.7|38726.7|38711.7|38723.2|38708.2|0
1708054200000|2024-02-16 03:30:00|38724.2|38709.2|38723.7|38708.7|38725.7|38710.7|38722.2|38707.2|0
1708054500000|2024-02-16 03:35:00|38724.2|38709.2|38729.2|38714.2|38729.7|38714.7|38723.7|38708.7|0
1708054800000|2024-02-16 03:40:00|38729.7|38714.7|38729.7|38714.7|38733.2|38718.2|38729.2|38714.2|0
1708055100000|2024-02-16 03:45:00|38730.2|38715.2|38727.7|38712.7|38730.2|38715.2|38725.2|38710.2|0
1708055400000|2024-02-16 03:50:00|38727.2|38712.2|38725.2|38710.2|38727.2|38712.2|38724.2|38709.2|0
1708055700000|2024-02-16 03:55:00|38724.7|38709.7|38727.7|38712.7|38730.7|38715.7|38724.7|38709.7|0
1708056000000|2024-02-16 04:00:00|38727.2|38712.2|38722.7|38707.7|38727.7|38712.7|38720.7|38705.7|0
1708056300000|2024-02-16 04:05:00|38723.2|38708.2|38723.2|38708.2|38724.7|38709.7|38721.2|38706.2|0
1708056600000|2024-02-16 04:10:00|38723.7|38708.7|38724.7|38709.7|38726.2|38711.2|38722.2|38707.2|0
1708056900000|2024-02-16 04:15:00|38724.2|38709.2|38729.2|38714.2|38730.7|38715.7|38724.2|38709.2|0
1708057200000|2024-02-16 04:20:00|38728.7|38713.7|38721.2|38706.2|38729.2|38714.2|38717.7|38702.7|0
1708057500000|2024-02-16 04:25:00|38721.7|38706.7|38726.7|38711.7|38726.7|38711.7|38721.7|38706.7|0
1708057800000|2024-02-16 04:30:00|38727.2|38712.2|38730.7|38715.7|38730.7|38715.7|38725.7|38710.7|0
1708058100000|2024-02-16 04:35:00|38730.2|38715.2|38728.2|38713.2|38731.7|38716.7|38726.7|38711.7|0
1708058400000|2024-02-16 04:40:00|38727.7|38712.7|38728.7|38713.7|38730.2|38715.2|38727.2|38712.2|0
1708058700000|2024-02-16 04:45:00|38728.2|38713.2|38727.2|38712.2|38728.7|38713.7|38725.7|38710.7|0
1708059000000|2024-02-16 04:50:00|38727.7|38712.7|38720.7|38705.7|38727.7|38712.7|38719.7|38704.7|0
1708059300000|2024-02-16 04:55:00|38720.2|38705.2|38716.7|38701.7|38721.2|38706.2|38716.7|38701.7|0
1708059600000|2024-02-16 05:00:00|38717.2|38702.2|38723.2|38708.2|38724.7|38709.7|38716.7|38701.7|0
1708059900000|2024-02-16 05:05:00|38723.7|38708.7|38720.7|38705.7|38724.7|38709.7|38720.7|38705.7|0
1708060200000|2024-02-16 05:10:00|38720.2|38705.2|38721.7|38706.7|38723.7|38708.7|38720.2|38705.2|0
1708060500000|2024-02-16 05:15:00|38721.2|38706.2|38718.7|38703.7|38721.7|38706.7|38718.7|38703.7|0
1708060800000|2024-02-16 05:20:00|38719.2|38704.2|38716.7|38701.7|38721.7|38706.7|38716.7|38701.7|0
1708061100000|2024-02-16 05:25:00|38717.7|38702.7|38718.7|38703.7|38719.7|38704.7|38715.7|38700.7|0
1708061400000|2024-02-16 05:30:00|38719.2|38704.2|38721.7|38706.7|38723.7|38708.7|38718.2|38703.2|0
1708061700000|2024-02-16 05:35:00|38722.2|38707.2|38719.7|38704.7|38724.2|38709.2|38717.7|38702.7|0
1708062000000|2024-02-16 05:40:00|38718.7|38703.7|38717.7|38702.7|38719.7|38704.7|38716.2|38701.2|0
1708062300000|2024-02-16 05:45:00|38718.2|38703.2|38720.2|38705.2|38722.7|38707.7|38716.7|38701.7|0
1708062600000|2024-02-16 05:50:00|38720.7|38705.7|38715.7|38700.7|38720.7|38705.7|38715.7|38700.7|0
1708062900000|2024-02-16 05:55:00|38716.2|38701.2|38711.7|38696.7|38716.7|38701.7|38710.7|38695.7|0
1708063200000|2024-02-16 06:00:00|38712.2|38697.2|38713.2|38698.2|38714.7|38699.7|38710.7|38695.7|0
1708063500000|2024-02-16 06:05:00|38713.7|38698.7|38715.2|38700.2|38715.2|38700.2|38711.7|38696.7|0
1708063800000|2024-02-16 06:10:00|38715.7|38700.7|38713.7|38698.7|38716.7|38701.7|38713.2|38698.2|0
1708064100000|2024-02-16 06:15:00|38714.2|38699.2|38716.2|38701.2|38720.7|38705.7|38713.7|38698.7|0
1708064400000|2024-02-16 06:20:00|38715.7|38700.7|38716.7|38701.7|38717.7|38702.7|38713.2|38698.2|0
1708064700000|2024-02-16 06:25:00|38716.2|38701.2|38715.7|38700.7|38719.7|38704.7|38715.2|38700.2|0
1708065000000|2024-02-16 06:30:00|38715.2|38700.2|38719.2|38704.2|38719.2|38704.2|38714.7|38699.7|0
1708065300000|2024-02-16 06:35:00|38718.7|38703.7|38716.2|38701.2|38719.2|38704.2|38713.7|38698.7|0
1708065600000|2024-02-16 06:40:00|38716.7|38701.7|38721.2|38706.2|38724.2|38709.2|38715.7|38700.7|0
1708065900000|2024-02-16 06:45:00|38720.7|38705.7|38721.2|38706.2|38722.7|38707.7|38718.7|38703.7|0
1708066200000|2024-02-16 06:50:00|38720.7|38705.7|38719.2|38704.2|38720.7|38705.7|38717.2|38702.2|0
1708066500000|2024-02-16 06:55:00|38718.7|38703.7|38723.7|38708.7|38724.7|38709.7|38717.2|38702.2|0
1708066800000|2024-02-16 07:00:00|38724.7|38709.7|38729.7|38714.7|38735.2|38720.2|38719.2|38704.2|0
1708067100000|2024-02-16 07:05:00|38729.2|38714.2|38722.7|38707.7|38730.2|38715.2|38721.2|38706.2|0
1708067400000|2024-02-16 07:10:00|38722.2|38707.2|38722.2|38707.2|38723.7|38708.7|38718.7|38703.7|0
1708067700000|2024-02-16 07:15:00|38721.7|38706.7|38720.7|38705.7|38725.2|38710.2|38719.7|38704.7|0
1708068000000|2024-02-16 07:20:00|38720.2|38705.2|38725.7|38710.7|38727.7|38712.7|38719.7|38704.7|0
1708068300000|2024-02-16 07:25:00|38726.2|38711.2|38726.2|38711.2|38729.7|38714.7|38723.7|38708.7|0
1708068600000|2024-02-16 07:30:00|38725.7|38710.7|38724.7|38709.7|38729.2|38714.2|38722.7|38707.7|0
1708068900000|2024-02-16 07:35:00|38725.7|38710.7|38728.7|38713.7|38732.2|38717.2|38720.7|38705.7|0
1708069200000|2024-02-16 07:40:00|38728.2|38713.2|38725.7|38710.7|38732.7|38717.7|38725.7|38710.7|0
1708069500000|2024-02-16 07:45:00|38725.2|38710.2|38724.7|38709.7|38726.2|38711.2|38721.2|38706.2|0
1708069800000|2024-02-16 07:50:00|38724.2|38709.2|38726.2|38711.2|38729.2|38714.2|38722.2|38707.2|0
1708070100000|2024-02-16 07:55:00|38726.7|38711.7|38717.2|38702.2|38730.2|38715.2|38717.2|38702.2|0
1708070400000|2024-02-16 08:00:00|38716.7|38701.7|38735.7|38720.7|38735.7|38720.7|38716.2|38701.2|0
1708070700000|2024-02-16 08:05:00|38736.2|38721.2|38743.7|38728.7|38743.7|38728.7|38732.2|38717.2|0
1708071000000|2024-02-16 08:10:00|38743.2|38728.2|38736.2|38721.2|38749.7|38734.7|38736.2|38721.2|0
1708071300000|2024-02-16 08:15:00|38735.7|38720.7|38747.7|38732.7|38748.7|38733.7|38735.7|38720.7|0
1708071600000|2024-02-16 08:20:00|38747.2|38732.2|38743.7|38728.7|38752.7|38737.7|38740.7|38725.7|0
1708071900000|2024-02-16 08:25:00|38744.2|38729.2|38756.2|38741.2|38758.7|38743.7|38743.7|38728.7|0
1708072200000|2024-02-16 08:30:00|38755.7|38740.7|38755.7|38740.7|38757.7|38742.7|38749.7|38734.7|0
1708072500000|2024-02-16 08:35:00|38755.2|38740.2|38754.7|38739.7|38757.7|38742.7|38754.7|38739.7|0
1708072800000|2024-02-16 08:40:00|38754.2|38739.2|38749.7|38734.7|38755.7|38740.7|38748.7|38733.7|0
1708073100000|2024-02-16 08:45:00|38750.7|38735.7|38747.7|38732.7|38755.2|38740.2|38747.7|38732.7|0
1708073400000|2024-02-16 08:50:00|38748.2|38733.2|38752.5|38737.5|38756.5|38741.5|38743.5|38728.5|0
1708073700000|2024-02-16 08:55:00|38753|38738|38747.5|38732.5|38754.5|38739.5|38746|38731|0
1708074000000|2024-02-16 09:00:00|38746.5|38731.5|38743.5|38728.5|38749.5|38734.5|38741.5|38726.5|0
1708074300000|2024-02-16 09:05:00|38743|38728|38731.5|38716.5|38743.5|38728.5|38731|38716|0
1708074600000|2024-02-16 09:10:00|38731|38716|38734.5|38719.5|38739|38724|38730|38715|0
1708074900000|2024-02-16 09:15:00|38735|38720|38734.5|38719.5|38735|38720|38726.5|38711.5|0
1708075200000|2024-02-16 09:20:00|38735|38720|38734.5|38719.5|38739.5|38724.5|38731.5|38716.5|0
1708075500000|2024-02-16 09:25:00|38735|38720|38755.5|38740.5|38755.5|38740.5|38731|38716|0
1708075800000|2024-02-16 09:30:00|38755|38740|38745|38730|38758|38743|38745|38730|0
1708076100000|2024-02-16 09:35:00|38745.5|38730.5|38739|38724|38746.5|38731.5|38738|38723|0
1708076400000|2024-02-16 09:40:00|38739.5|38724.5|38736|38721|38740.5|38725.5|38732.5|38717.5|0
1708076700000|2024-02-16 09:45:00|38735.5|38720.5|38728|38713|38737|38722|38726.5|38711.5|0
1708077000000|2024-02-16 09:50:00|38727|38712|38728|38713|38733.5|38718.5|38726.5|38711.5|0
1708077300000|2024-02-16 09:55:00|38727.5|38712.5|38725.5|38710.5|38729.5|38714.5|38720.5|38705.5|0
1708077600000|2024-02-16 10:00:00|38724.5|38709.5|38732.5|38717.5|38733|38718|38721|38706|0
1708077900000|2024-02-16 10:05:00|38733|38718|38733|38718|38734.5|38719.5|38728|38713|0
1708078200000|2024-02-16 10:10:00|38733.5|38718.5|38742|38727|38744|38729|38733.5|38718.5|0
1708078500000|2024-02-16 10:15:00|38741|38726|38738|38723|38741|38726|38733.5|38718.5|0
1708078800000|2024-02-16 10:20:00|38737.5|38722.5|38738.5|38723.5|38739.5|38724.5|38733.5|38718.5|0
1708079100000|2024-02-16 10:25:00|38738|38723|38742.5|38727.5|38751|38736|38738|38723|0
1708079400000|2024-02-16 10:30:00|38741.5|38726.5|38743|38728|38746|38731|38738|38723|0
1708079700000|2024-02-16 10:35:00|38742.5|38727.5|38747|38732|38748.5|38733.5|38742|38727|0
1708080000000|2024-02-16 10:40:00|38746.5|38731.5|38745.5|38730.5|38747|38732|38739.5|38724.5|0
1708080300000|2024-02-16 10:45:00|38745|38730|38742.5|38727.5|38745.5|38730.5|38740.5|38725.5|0
1708080600000|2024-02-16 10:50:00|38742|38727|38735.5|38720.5|38744.5|38729.5|38735|38720|0
1708080900000|2024-02-16 10:55:00|38734.5|38719.5|38731.5|38716.5|38737.5|38722.5|38729.5|38714.5|0
1708081200000|2024-02-16 11:00:00|38731|38716|38730.5|38715.5|38732.5|38717.5|38726.5|38711.5|0
1708081500000|2024-02-16 11:05:00|38729.5|38714.5|38745.5|38730.5|38745.5|38730.5|38726.5|38711.5|0
1708081800000|2024-02-16 11:10:00|38744.5|38729.5|38745.5|38730.5|38749.5|38734.5|38741|38726|0
1708082100000|2024-02-16 11:15:00|38744.5|38729.5|38733|38718|38744.5|38729.5|38729|38714|0
1708082400000|2024-02-16 11:20:00|38733.5|38718.5|38737.5|38722.5|38738.5|38723.5|38728.5|38713.5|0
1708082700000|2024-02-16 11:25:00|38737|38722|38737.5|38722.5|38738.5|38723.5|38735.5|38720.5|0
1708083000000|2024-02-16 11:30:00|38738|38723|38750|38735|38750|38735|38737.5|38722.5|0
1708083300000|2024-02-16 11:35:00|38749.5|38734.5|38748|38733|38750.5|38735.5|38745|38730|0
1708083600000|2024-02-16 11:40:00|38748.5|38733.5|38739.5|38724.5|38749.5|38734.5|38739|38724|0
1708083900000|2024-02-16 11:45:00|38740.5|38725.5|38735.5|38720.5|38741|38726|38731|38716|0
1708084200000|2024-02-16 11:50:00|38736|38721|38743.5|38728.5|38744.5|38729.5|38735.5|38720.5|0
1708084500000|2024-02-16 11:55:00|38744|38729|38744.5|38729.5|38746|38731|38739.5|38724.5|0
1708084800000|2024-02-16 12:00:00|38745|38730|38748.5|38733.5|38748.5|38733.5|38742|38727|0
1708085100000|2024-02-16 12:05:00|38749.5|38734.5|38745.5|38730.5|38750.5|38735.5|38741.5|38726.5|0
1708085400000|2024-02-16 12:10:00|38746|38731|38742.5|38727.5|38746.5|38731.5|38738.5|38723.5|0
1708085700000|2024-02-16 12:15:00|38743|38728|38738|38723|38748.5|38733.5|38738|38723|0
1708086000000|2024-02-16 12:20:00|38738.5|38723.5|38741.5|38726.5|38745|38730|38738.5|38723.5|0
1708086300000|2024-02-16 12:25:00|38740.5|38725.5|38737.5|38722.5|38746|38731|38737|38722|0
1708086600000|2024-02-16 12:30:00|38737|38722|38739.5|38724.5|38740.5|38725.5|38733.5|38718.5|0
1708086900000|2024-02-16 12:35:00|38738.5|38723.5|38737.5|38722.5|38740.5|38725.5|38734|38719|0
1708087200000|2024-02-16 12:40:00|38736.5|38721.5|38729.5|38714.5|38737.5|38722.5|38728.5|38713.5|0
1708087500000|2024-02-16 12:45:00|38728.5|38713.5|38744|38729|38746.5|38731.5|38728|38713|0
1708087800000|2024-02-16 12:50:00|38743.5|38728.5|38740|38725|38744.5|38729.5|38739.5|38724.5|0
1708088100000|2024-02-16 12:55:00|38739.5|38724.5|38737.5|38722.5|38743.5|38728.5|38736.5|38721.5|0
1708088400000|2024-02-16 13:00:00|38738|38723|38740|38725|38750|38735|38735.5|38720.5|0
1708088700000|2024-02-16 13:05:00|38739.5|38724.5|38743.5|38728.5|38744|38729|38730.5|38715.5|0
1708089000000|2024-02-16 13:10:00|38744|38729|38752.5|38737.5|38753.5|38738.5|38741.5|38726.5|0
1708089300000|2024-02-16 13:15:00|38752|38737|38761.5|38746.5|38762|38747|38746.5|38731.5|0
1708089600000|2024-02-16 13:20:00|38761|38746|38747|38732|38761|38746|38743.5|38728.5|0
1708089900000|2024-02-16 13:25:00|38748|38733|38747|38732|38760|38745|38747|38732|0
1708090200000|2024-02-16 13:30:00|38748.5|38733.5|38657|38642|38748.5|38733.5|38641.5|38626.5|0
1708090500000|2024-02-16 13:35:00|38655|38640|38647|38632|38662|38647|38632.5|38617.5|0
1708090800000|2024-02-16 13:40:00|38645|38630|38635|38620|38656.5|38641.5|38629.5|38614.5|0
1708091100000|2024-02-16 13:45:00|38634.5|38619.5|38623|38608|38645|38630|38611.5|38596.5|0
1708091400000|2024-02-16 13:50:00|38625.5|38610.5|38656.5|38641.5|38659.5|38644.5|38623|38608|0
1708091700000|2024-02-16 13:55:00|38655|38640|38672|38657|38676|38661|38652.5|38637.5|0
1708092000000|2024-02-16 14:00:00|38669.5|38654.5|38671|38656|38689.5|38674.5|38666.5|38651.5|0
1708092300000|2024-02-16 14:05:00|38670|38655|38681|38666|38687.5|38672.5|38658.5|38643.5|0
1708092600000|2024-02-16 14:10:00|38683|38668|38669|38654|38683|38668|38664.5|38649.5|0
1708092900000|2024-02-16 14:15:00|38667.5|38652.5|38663|38648|38672|38657|38656|38641|0
1708093200000|2024-02-16 14:20:00|38664|38649|38684.5|38669.5|38687.5|38672.5|38660|38645|0
1708093500000|2024-02-16 14:25:00|38686|38671|38721.5|38706.5|38731.5|38716.5|38679|38664|0
1708093800000|2024-02-16 14:30:00|38719|38704|38602.5|38587.5|38733|38718|38600.5|38585.5|0
1708094100000|2024-02-16 14:35:00|38605.5|38590.5|38594.5|38579.5|38625.5|38610.5|38586|38571|0
1708094400000|2024-02-16 14:40:00|38596|38581|38634.5|38619.5|38634.5|38619.5|38591|38576|0
1708094700000|2024-02-16 14:45:00|38634|38619|38670|38655|38672|38657|38622|38607|0
1708095000000|2024-02-16 14:50:00|38669|38654|38613|38598|38671.5|38656.5|38611|38596|0
1708095300000|2024-02-16 14:55:00|38609.5|38594.5|38620.5|38605.5|38636|38621|38585.5|38570.5|0
1708095600000|2024-02-16 15:00:00|38606.5|38591.5|38651|38636|38666.5|38651.5|38576.5|38561.5|0
1708095900000|2024-02-16 15:05:00|38651.5|38636.5|38670|38655|38673.5|38658.5|38651.5|38636.5|0
1708096200000|2024-02-16 15:10:00|38667|38652|38679.5|38664.5|38700|38685|38661.5|38646.5|0
1708096500000|2024-02-16 15:15:00|38677.5|38662.5|38687|38672|38689|38674|38673.5|38658.5|0
1708096800000|2024-02-16 15:20:00|38685|38670|38647|38632|38686.5|38671.5|38630.5|38615.5|0
1708097100000|2024-02-16 15:25:00|38647.5|38632.5|38688.5|38673.5|38691.5|38676.5|38641|38626|0
1708097400000|2024-02-16 15:30:00|38687.5|38672.5|38693|38678|38696.5|38681.5|38663.5|38648.5|0
1708097700000|2024-02-16 15:35:00|38692.5|38677.5|38710|38695|38710|38695|38674|38659|0
1708098000000|2024-02-16 15:40:00|38708.5|38693.5|38701|38686|38716|38701|38692|38677|0
1708098300000|2024-02-16 15:45:00|38701.5|38686.5|38688|38673|38710.5|38695.5|38687|38672|0
1708098600000|2024-02-16 15:50:00|38687|38672|38701.5|38686.5|38701.5|38686.5|38684.5|38669.5|0
1708098900000|2024-02-16 15:55:00|38703|38688|38688.5|38673.5|38703.5|38688.5|38679.5|38664.5|0
1708099200000|2024-02-16 16:00:00|38690|38675|38697.6|38682.6|38702.5|38687.5|38683|38668|0
1708099500000|2024-02-16 16:05:00|38698.1|38683.1|38711.6|38696.6|38712.1|38697.1|38687.1|38672.1|0
1708099800000|2024-02-16 16:10:00|38712.6|38697.6|38716.6|38701.6|38721.6|38706.6|38706.6|38691.6|0
1708100100000|2024-02-16 16:15:00|38717.6|38702.6|38732.6|38717.6|38741.1|38726.1|38713.6|38698.6|0
1708100400000|2024-02-16 16:20:00|38733.1|38718.1|38747.6|38732.6|38752.1|38737.1|38733.1|38718.1|0
1708100700000|2024-02-16 16:25:00|38747.1|38732.1|38740.1|38725.1|38750.1|38735.1|38736.1|38721.1|0
1708101000000|2024-02-16 16:30:00|38742.6|38727.6|38739.1|38724.1|38756.1|38741.1|38736.6|38721.6|0
1708101300000|2024-02-16 16:35:00|38739.6|38724.6|38739.6|38724.6|38743.6|38728.6|38721.1|38706.1|0
1708101600000|2024-02-16 16:40:00|38739|38724|38769.5|38754.5|38773.5|38758.5|38738|38723|0
1708101900000|2024-02-16 16:45:00|38769|38754|38779.5|38764.5|38783|38768|38769|38754|0
1708102200000|2024-02-16 16:50:00|38780|38765|38781.5|38766.5|38789.5|38774.5|38770.5|38755.5|0
1708102500000|2024-02-16 16:55:00|38780.5|38765.5|38770.5|38755.5|38783.5|38768.5|38768|38753|0
1708102800000|2024-02-16 17:00:00|38770|38755|38777|38762|38780|38765|38764|38749|0
1708103100000|2024-02-16 17:05:00|38774.5|38759.5|38766|38751|38776|38761|38755|38740|0
1708103400000|2024-02-16 17:10:00|38765.5|38750.5|38768|38753|38769|38754|38752.5|38737.5|0
1708103700000|2024-02-16 17:15:00|38766|38751|38758.5|38743.5|38767.5|38752.5|38748|38733|0
1708104000000|2024-02-16 17:20:00|38759|38744|38765|38750|38765.5|38750.5|38750|38735|0
1708104300000|2024-02-16 17:25:00|38764.5|38749.5|38780|38765|38781|38766|38758|38743|0
1708104600000|2024-02-16 17:30:00|38781|38766|38772|38757|38786.5|38771.5|38770|38755|0
1708104900000|2024-02-16 17:35:00|38771|38756|38768|38753|38774|38759|38761|38746|0
1708105200000|2024-02-16 17:40:00|38767|38752|38775.5|38760.5|38775.5|38760.5|38760|38745|0
1708105500000|2024-02-16 17:45:00|38774.5|38759.5|38783.5|38768.5|38790|38775|38772|38757|0
1708105800000|2024-02-16 17:50:00|38784|38769|38779|38764|38784.5|38769.5|38771.5|38756.5|0
1708106100000|2024-02-16 17:55:00|38778|38763|38762.5|38747.5|38779.5|38764.5|38755|38740|0
1708106400000|2024-02-16 18:00:00|38764.4|38749.4|38711.9|38696.9|38764.9|38749.9|38709.4|38694.4|0
1708106700000|2024-02-16 18:05:00|38708.9|38693.9|38708.9|38693.9|38712.9|38697.9|38694.9|38679.9|0
1708107000000|2024-02-16 18:10:00|38708.4|38693.4|38701.9|38686.9|38708.4|38693.4|38679.9|38664.9|0
1708107300000|2024-02-16 18:15:00|38702.4|38687.4|38715.4|38700.4|38718.4|38703.4|38698.4|38683.4|0
1708107600000|2024-02-16 18:20:00|38712.9|38697.9|38768.9|38753.9|38769.4|38754.4|38712.9|38697.9|0
1708107900000|2024-02-16 18:25:00|38773.9|38758.9|38760.4|38745.4|38775.9|38760.9|38754.4|38739.4|0
1708108200000|2024-02-16 18:30:00|38760.9|38745.9|38771.9|38756.9|38775.4|38760.4|38760.9|38745.9|0
1708108500000|2024-02-16 18:35:00|38771.4|38756.4|38785.9|38770.9|38785.9|38770.9|38769.9|38754.9|0
1708108800000|2024-02-16 18:40:00|38787.9|38772.9|38784.9|38769.9|38789.9|38774.9|38768.9|38753.9|0
1708109100000|2024-02-16 18:45:00|38785.9|38770.9|38774.9|38759.9|38789.9|38774.9|38774.9|38759.9|0
1708109400000|2024-02-16 18:50:00|38776.4|38761.4|38774.4|38759.4|38784.9|38769.9|38771.4|38756.4|0
1708109700000|2024-02-16 18:55:00|38776.4|38761.4|38805.4|38790.4|38806.9|38791.9|38772.4|38757.4|0
1708110000000|2024-02-16 19:00:00|38808.4|38793.4|38822.9|38807.9|38823.4|38808.4|38802.9|38787.9|0
1708110300000|2024-02-16 19:05:00|38823.4|38808.4|38830.4|38815.4|38833.9|38818.9|38817.9|38802.9|0
1708110600000|2024-02-16 19:10:00|38831.4|38816.4|38813.9|38798.9|38839.4|38824.4|38813.9|38798.9|0
1708110900000|2024-02-16 19:15:00|38812.9|38797.9|38811.9|38796.9|38822.4|38807.4|38810.9|38795.9|0
1708111200000|2024-02-16 19:20:00|38812.9|38797.9|38818.9|38803.9|38824.4|38809.4|38808.9|38793.9|0
1708111500000|2024-02-16 19:25:00|38817.9|38802.9|38813.4|38798.4|38820.9|38805.9|38808.4|38793.4|0
1708111800000|2024-02-16 19:30:00|38810.9|38795.9|38782.4|38767.4|38814.4|38799.4|38777.4|38762.4|0
1708112100000|2024-02-16 19:35:00|38782.9|38767.9|38771.9|38756.9|38786.4|38771.4|38755.9|38740.9|0
1708112400000|2024-02-16 19:40:00|38770.9|38755.9|38766.9|38751.9|38778.9|38763.9|38763.9|38748.9|0
1708112700000|2024-02-16 19:45:00|38766.4|38751.4|38666.4|38651.4|38766.9|38751.9|38633.4|38618.4|0
1708113000000|2024-02-16 19:50:00|38660.4|38645.4|38655.4|38640.4|38671.9|38656.9|38638.9|38623.9|0
1708113300000|2024-02-16 19:55:00|38650.9|38635.9|38671.9|38656.9|38673.9|38658.9|38642.9|38627.9|0
1708113600000|2024-02-16 20:00:00|38669.9|38654.9|38665.4|38650.4|38689.4|38674.4|38657.4|38642.4|0
1708113900000|2024-02-16 20:05:00|38662.9|38647.9|38668.4|38653.4|38680.9|38665.9|38660.4|38645.4|0
1708114200000|2024-02-16 20:10:00|38667.4|38652.4|38661.9|38646.9|38670.4|38655.4|38648.9|38633.9|0
1708114500000|2024-02-16 20:15:00|38662.4|38647.4|38679.9|38664.9|38682.9|38667.9|38655.9|38640.9|0
1708114800000|2024-02-16 20:20:00|38682.9|38667.9|38688.9|38673.9|38693.4|38678.4|38660.9|38645.9|0
1708115100000|2024-02-16 20:25:00|38691.9|38676.9|38691.9|38676.9|38693.4|38678.4|38674.4|38659.4|0
1708115400000|2024-02-16 20:30:00|38692.9|38677.9|38693.4|38678.4|38702.9|38687.9|38680.4|38665.4|0
1708115700000|2024-02-16 20:35:00|38694.9|38679.9|38666.9|38651.9|38695.4|38680.4|38661.4|38646.4|0
1708116000000|2024-02-16 20:40:00|38667.9|38652.9|38626.4|38611.4|38667.9|38652.9|38617.9|38602.9|0
1708116300000|2024-02-16 20:45:00|38622.9|38607.9|38592.4|38577.4|38638.9|38623.9|38591.9|38576.9|0
1708116600000|2024-02-16 20:50:00|38592.9|38577.9|38628.9|38613.9|38647.9|38632.9|38592.4|38577.4|0
1708116900000|2024-02-16 20:55:00|38634.9|38619.9|38627.9|38612.9|38640.4|38625.4|38612.4|38597.4|0
1708117200000|2024-02-16 21:00:00|38624.9|38609.9|38592.9|38577.9|38625.9|38610.9|38590.9|38575.9|0
1708117500000|2024-02-16 21:05:00|38593.4|38578.4|38597.9|38582.9|38599.9|38584.9|38586.9|38571.9|0
1708117800000|2024-02-16 21:10:00|38596.4|38581.4|38598.9|38583.9|38598.9|38583.9|38588.9|38573.9|0
1708118100000|2024-02-16 21:15:00|38597.9|38582.9|38601.4|38586.4|38601.9|38586.9|38596.4|38581.4|0
1708118400000|2024-02-16 21:20:00|38600.9|38585.9|38607.4|38592.4|38609.4|38594.4|38599.9|38584.9|0
1708118700000|2024-02-16 21:25:00|38606.9|38591.9|38603.4|38588.4|38607.9|38592.9|38597.4|38582.4|0
1708119000000|2024-02-16 21:30:00|38602.4|38587.4|38589.4|38574.4|38602.4|38587.4|38588.4|38573.4|0
1708119300000|2024-02-16 21:35:00|38588.9|38573.9|38586.4|38571.4|38593.4|38578.4|38585.4|38570.4|0
1708119600000|2024-02-16 21:40:00|38586.9|38571.9|38587.4|38572.4|38589.4|38574.4|38582.9|38567.9|0
1708119900000|2024-02-16 21:45:00|38587.9|38572.9|38587.9|38572.9|38590.4|38575.4|38586.4|38571.4|0
1708120200000|2024-02-16 21:50:00|38587.4|38572.4|38590.9|38575.9|38590.9|38575.9|38586.9|38571.9|0
1708120500000|2024-02-16 21:55:00|38590.4|38575.4|38585|38570|38590.4|38575.4|38583.9|38568.9|0
1708157100000|2024-02-17 08:05:00|38585.1|38570.1|38585.1|38570.1|38585.1|38570.1|38585.1|38570.1|0
1708157400000|2024-02-17 08:10:00|38591.2|38576.2|38591.2|38576.2|38591.2|38576.2|38591.2|38576.2|0
1708157700000|2024-02-17 08:15:00|38592.3|38577.3|38592.3|38577.3|38592.3|38577.3|38592.3|38577.3|0
1708158300000|2024-02-17 08:25:00|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|0
1708160400000|2024-02-17 09:00:00|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|0
1708164300000|2024-02-17 10:05:00|38591.6|38576.6|38591.6|38576.6|38591.6|38576.6|38591.6|38576.6|0
1708170000000|2024-02-17 11:40:00|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|0
1708200600000|2024-02-17 20:10:00|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|0
1708204200000|2024-02-17 21:10:00|38591|38576|38591|38576|38591|38576|38591|38576|0
1708212900000|2024-02-17 23:35:00|38591.1|38576.1|38591.1|38576.1|38591.1|38576.1|38591.1|38576.1|0
1708235400000|2024-02-18 05:50:00|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|0
1708263600000|2024-02-18 13:40:00|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|0
1708286400000|2024-02-18 20:00:00|38591.2|38576.2|38591.2|38576.2|38591.2|38576.2|38591.2|38576.2|0
1708292100000|2024-02-18 21:35:00|38593.8|38578.8|38593.8|38578.8|38593.8|38578.8|38593.8|38578.8|0
1708297200000|2024-02-18 23:00:00|38584.6|38569.6|38633.9|38618.9|38638.9|38623.9|38584.6|38569.6|0
1708297500000|2024-02-18 23:05:00|38634.4|38619.4|38635.9|38620.9|38641.4|38626.4|38631.4|38616.4|0
1708297800000|2024-02-18 23:10:00|38634.9|38619.9|38643.4|38628.4|38647.4|38632.4|38634.4|38619.4|0
1708298100000|2024-02-18 23:15:00|38642.9|38627.9|38633.4|38618.4|38643.4|38628.4|38631.9|38616.9|0
1708298400000|2024-02-18 23:20:00|38632.9|38617.9|38634.4|38619.4|38637.4|38622.4|38632.4|38617.4|0
1708298700000|2024-02-18 23:25:00|38634.9|38619.9|38622.4|38607.4|38634.9|38619.9|38622.4|38607.4|0
1708299000000|2024-02-18 23:30:00|38621.9|38606.9|38629.4|38614.4|38629.4|38614.4|38621.9|38606.9|0
1708299300000|2024-02-18 23:35:00|38628.9|38613.9|38631.4|38616.4|38634.4|38619.4|38626.9|38611.9|0
1708299600000|2024-02-18 23:40:00|38631.9|38616.9|38633.4|38618.4|38635.4|38620.4|38630.9|38615.9|0
1708299900000|2024-02-18 23:45:00|38633.9|38618.9|38640.4|38625.4|38640.9|38625.9|38632.4|38617.4|0
1708300200000|2024-02-18 23:50:00|38640.9|38625.9|38638.4|38623.4|38642.9|38627.9|38637.4|38622.4|0
1708300500000|2024-02-18 23:55:00|38638.9|38623.9|38640.9|38625.9|38640.9|38625.9|38637.4|38622.4|0
1708300800000|2024-02-19 00:00:00|38640.4|38625.4|38640.4|38625.4|38641.9|38626.9|38632.4|38617.4|0
1708301100000|2024-02-19 00:05:00|38639.9|38624.9|38637.9|38622.9|38640.9|38625.9|38634.9|38619.9|0
1708301400000|2024-02-19 00:10:00|38637.4|38622.4|38644.9|38629.9|38644.9|38629.9|38634.9|38619.9|0
1708301700000|2024-02-19 00:15:00|38644.4|38629.4|38648.4|38633.4|38648.9|38633.9|38642.4|38627.4|0
1708302000000|2024-02-19 00:20:00|38648.9|38633.9|38653.4|38638.4|38653.9|38638.9|38648.9|38633.9|0
1708302300000|2024-02-19 00:25:00|38652.9|38637.9|38650.4|38635.4|38655.4|38640.4|38649.4|38634.4|0
1708302600000|2024-02-19 00:30:00|38650.9|38635.9|38655.9|38640.9|38658.4|38643.4|38650.9|38635.9|0
1708302900000|2024-02-19 00:35:00|38656.4|38641.4|38655.9|38640.9|38658.9|38643.9|38655.4|38640.4|0
1708303200000|2024-02-19 00:40:00|38656.4|38641.4|38656.9|38641.9|38659.9|38644.9|38653.9|38638.9|0
1708303500000|2024-02-19 00:45:00|38656.4|38641.4|38656.9|38641.9|38658.9|38643.9|38653.4|38638.4|0
1708303800000|2024-02-19 00:50:00|38657.4|38642.4|38657.9|38642.9|38661.4|38646.4|38655.9|38640.9|0
1708304100000|2024-02-19 00:55:00|38658.9|38643.9|38658.4|38643.4|38659.9|38644.9|38656.9|38641.9|0
1708304400000|2024-02-19 01:00:00|38659.4|38644.4|38667.4|38652.4|38669.9|38654.9|38656.9|38641.9|0
1708304700000|2024-02-19 01:05:00|38666.9|38651.9|38668.4|38653.4|38669.9|38654.9|38664.9|38649.9|0
1708305000000|2024-02-19 01:10:00|38667.9|38652.9|38667.9|38652.9|38669.9|38654.9|38666.4|38651.4|0
1708305300000|2024-02-19 01:15:00|38668.4|38653.4|38662.9|38647.9|38668.4|38653.4|38661.9|38646.9|0
1708305600000|2024-02-19 01:20:00|38662.4|38647.4|38648.9|38633.9|38662.9|38647.9|38648.4|38633.4|0
1708305900000|2024-02-19 01:25:00|38648.4|38633.4|38646.9|38631.9|38652.9|38637.9|38642.9|38627.9|0
1708306200000|2024-02-19 01:30:00|38646.4|38631.4|38636.4|38621.4|38649.9|38634.9|38635.4|38620.4|0
1708306500000|2024-02-19 01:35:00|38635.9|38620.9|38633.9|38618.9|38637.9|38622.9|38629.4|38614.4|0
1708306800000|2024-02-19 01:40:00|38633.4|38618.4|38628.9|38613.9|38635.4|38620.4|38627.4|38612.4|0
1708307100000|2024-02-19 01:45:00|38629.4|38614.4|38646.4|38631.4|38647.4|38632.4|38626.4|38611.4|0
1708307400000|2024-02-19 01:50:00|38645.9|38630.9|38648.9|38633.9|38652.9|38637.9|38644.9|38629.9|0
1708307700000|2024-02-19 01:55:00|38648.4|38633.4|38645.9|38630.9|38650.4|38635.4|38645.9|38630.9|0
1708308000000|2024-02-19 02:00:00|38645.4|38630.4|38642.9|38627.9|38648.9|38633.9|38639.4|38624.4|0
1708308300000|2024-02-19 02:05:00|38642.4|38627.4|38637.9|38622.9|38645.9|38630.9|38637.4|38622.4|0
1708308600000|2024-02-19 02:10:00|38638.4|38623.4|38640.4|38625.4|38644.4|38629.4|38637.9|38622.9|0
1708308900000|2024-02-19 02:15:00|38640.9|38625.9|38639.4|38624.4|38642.9|38627.9|38635.9|38620.9|0
1708309200000|2024-02-19 02:20:00|38638.9|38623.9|38641.9|38626.9|38644.4|38629.4|38637.4|38622.4|0
1708309500000|2024-02-19 02:25:00|38641.4|38626.4|38642.4|38627.4|38646.4|38631.4|38639.4|38624.4|0
1708309800000|2024-02-19 02:30:00|38641.9|38626.9|38637.9|38622.9|38643.4|38628.4|38635.9|38620.9|0
1708310100000|2024-02-19 02:35:00|38637.4|38622.4|38639.4|38624.4|38640.9|38625.9|38637.4|38622.4|0
1708310400000|2024-02-19 02:40:00|38638.9|38623.9|38640.9|38625.9|38643.4|38628.4|38638.9|38623.9|0
1708310700000|2024-02-19 02:45:00|38641.4|38626.4|38642.4|38627.4|38645.9|38630.9|38640.9|38625.9|0
1708311000000|2024-02-19 02:50:00|38641.9|38626.9|38643.4|38628.4|38646.9|38631.9|38640.9|38625.9|0
1708311300000|2024-02-19 02:55:00|38642.9|38627.9|38640.9|38625.9|38644.4|38629.4|38637.9|38622.9|0
1708311600000|2024-02-19 03:00:00|38640.4|38625.4|38644.4|38629.4|38644.9|38629.9|38640.4|38625.4|0
1708311900000|2024-02-19 03:05:00|38644.9|38629.9|38648.9|38633.9|38649.4|38634.4|38643.9|38628.9|0
1708312200000|2024-02-19 03:10:00|38648.4|38633.4|38647.4|38632.4|38648.9|38633.9|38644.9|38629.9|0
1708312500000|2024-02-19 03:15:00|38646.9|38631.9|38643.9|38628.9|38647.9|38632.9|38642.9|38627.9|0
1708312800000|2024-02-19 03:20:00|38643.4|38628.4|38644.9|38629.9|38645.4|38630.4|38642.4|38627.4|0
1708313100000|2024-02-19 03:25:00|38644.4|38629.4|38641.4|38626.4|38646.4|38631.4|38639.9|38624.9|0
1708313400000|2024-02-19 03:30:00|38640.9|38625.9|38647.9|38632.9|38648.4|38633.4|38640.4|38625.4|0
1708313700000|2024-02-19 03:35:00|38647.4|38632.4|38644.9|38629.9|38647.4|38632.4|38642.9|38627.9|0
1708314000000|2024-02-19 03:40:00|38645.9|38630.9|38637.9|38622.9|38647.4|38632.4|38637.9|38622.9|0
1708314300000|2024-02-19 03:45:00|38638.4|38623.4|38640.4|38625.4|38641.4|38626.4|38632.4|38617.4|0
1708314600000|2024-02-19 03:50:00|38640.9|38625.9|38636.4|38621.4|38641.9|38626.9|38635.9|38620.9|0
1708314900000|2024-02-19 03:55:00|38636.9|38621.9|38634.4|38619.4|38637.4|38622.4|38633.9|38618.9|0
1708315200000|2024-02-19 04:00:00|38633.9|38618.9|38638.9|38623.9|38639.4|38624.4|38633.9|38618.9|0
1708315500000|2024-02-19 04:05:00|38639.4|38624.4|38638.9|38623.9|38642.9|38627.9|38638.9|38623.9|0
1708315800000|2024-02-19 04:10:00|38637.9|38622.9|38642.4|38627.4|38642.9|38627.9|38636.4|38621.4|0
1708316100000|2024-02-19 04:15:00|38641.9|38626.9|38637.9|38622.9|38642.9|38627.9|38637.4|38622.4|0
1708316400000|2024-02-19 04:20:00|38638.4|38623.4|38638.9|38623.9|38638.9|38623.9|38634.9|38619.9|0
1708316700000|2024-02-19 04:25:00|38638.4|38623.4|38638.4|38623.4|38638.4|38623.4|38635.4|38620.4|0
1708317000000|2024-02-19 04:30:00|38637.9|38622.9|38638.9|38623.9|38638.9|38623.9|38635.4|38620.4|0
1708317300000|2024-02-19 04:35:00|38639.4|38624.4|38642.4|38627.4|38643.9|38628.9|38639.4|38624.4|0
1708317600000|2024-02-19 04:40:00|38642.9|38627.9|38645.9|38630.9|38646.4|38631.4|38641.9|38626.9|0
1708317900000|2024-02-19 04:45:00|38646.4|38631.4|38646.9|38631.9|38647.9|38632.9|38645.4|38630.4|0
1708318200000|2024-02-19 04:50:00|38646.4|38631.4|38647.9|38632.9|38647.9|38632.9|38645.4|38630.4|0
1708318500000|2024-02-19 04:55:00|38647.4|38632.4|38645.9|38630.9|38648.9|38633.9|38645.4|38630.4|0
1708318800000|2024-02-19 05:00:00|38646.4|38631.4|38651.4|38636.4|38653.9|38638.9|38645.9|38630.9|0
1708319100000|2024-02-19 05:05:00|38650.9|38635.9|38645.4|38630.4|38650.9|38635.9|38643.9|38628.9|0
1708319400000|2024-02-19 05:10:00|38644.4|38629.4|38644.9|38629.9|38646.4|38631.4|38642.9|38627.9|0
1708319700000|2024-02-19 05:15:00|38644.4|38629.4|38643.4|38628.4|38646.9|38631.9|38642.9|38627.9|0
1708320000000|2024-02-19 05:20:00|38641.9|38626.9|38643.9|38628.9|38644.9|38629.9|38639.9|38624.9|0
1708320300000|2024-02-19 05:25:00|38644.4|38629.4|38642.4|38627.4|38647.4|38632.4|38642.4|38627.4|0
1708320600000|2024-02-19 05:30:00|38642.9|38627.9|38644.4|38629.4|38645.9|38630.9|38642.4|38627.4|0
1708320900000|2024-02-19 05:35:00|38644.9|38629.9|38647.9|38632.9|38648.9|38633.9|38643.4|38628.4|0
1708321200000|2024-02-19 05:40:00|38647.4|38632.4|38650.4|38635.4|38650.9|38635.9|38647.4|38632.4|0
1708321500000|2024-02-19 05:45:00|38649.9|38634.9|38652.9|38637.9|38652.9|38637.9|38647.9|38632.9|0
1708321800000|2024-02-19 05:50:00|38652.4|38637.4|38651.9|38636.9|38652.9|38637.9|38649.9|38634.9|0
1708322100000|2024-02-19 05:55:00|38652.4|38637.4|38650.9|38635.9|38653.4|38638.4|38649.4|38634.4|0
1708322400000|2024-02-19 06:00:00|38650.4|38635.4|38656.4|38641.4|38656.9|38641.9|38648.4|38633.4|0
1708322700000|2024-02-19 06:05:00|38655.9|38640.9|38656.4|38641.4|38656.9|38641.9|38651.4|38636.4|0
1708323000000|2024-02-19 06:10:00|38655.9|38640.9|38658.4|38643.4|38658.4|38643.4|38654.9|38639.9|0
1708323300000|2024-02-19 06:15:00|38658.9|38643.9|38656.9|38641.9|38659.4|38644.4|38655.4|38640.4|0
1708323600000|2024-02-19 06:20:00|38657.4|38642.4|38655.4|38640.4|38658.4|38643.4|38653.9|38638.9|0
1708323900000|2024-02-19 06:25:00|38654.9|38639.9|38656.9|38641.9|38657.4|38642.4|38653.4|38638.4|0
1708324200000|2024-02-19 06:30:00|38657.4|38642.4|38656.4|38641.4|38659.9|38644.9|38655.9|38640.9|0
1708324500000|2024-02-19 06:35:00|38655.9|38640.9|38656.4|38641.4|38656.9|38641.9|38653.9|38638.9|0
1708324800000|2024-02-19 06:40:00|38655.9|38640.9|38655.9|38640.9|38656.9|38641.9|38652.9|38637.9|0
1708325100000|2024-02-19 06:45:00|38654.9|38639.9|38655.4|38640.4|38655.4|38640.4|38652.9|38637.9|0
1708325400000|2024-02-19 06:50:00|38654.9|38639.9|38655.9|38640.9|38657.4|38642.4|38652.4|38637.4|0
1708325700000|2024-02-19 06:55:00|38656.4|38641.4|38653.9|38638.9|38656.9|38641.9|38653.4|38638.4|0
1708326000000|2024-02-19 07:00:00|38653.4|38638.4|38644.4|38629.4|38655.9|38640.9|38643.9|38628.9|0
1708326300000|2024-02-19 07:05:00|38644.9|38629.9|38645.4|38630.4|38647.9|38632.9|38640.9|38625.9|0
1708326600000|2024-02-19 07:10:00|38644.9|38629.9|38640.4|38625.4|38647.4|38632.4|38639.9|38624.9|0
1708326900000|2024-02-19 07:15:00|38640.9|38625.9|38630.4|38615.4|38640.9|38625.9|38628.4|38613.4|0
1708327200000|2024-02-19 07:20:00|38630.9|38615.9|38634.9|38619.9|38635.9|38620.9|38628.9|38613.9|0
1708327500000|2024-02-19 07:25:00|38633.9|38618.9|38639.4|38624.4|38640.9|38625.9|38633.9|38618.9|0
1708327800000|2024-02-19 07:30:00|38638.9|38623.9|38633.4|38618.4|38639.9|38624.9|38631.9|38616.9|0
1708328100000|2024-02-19 07:35:00|38633.9|38618.9|38640.4|38625.4|38642.4|38627.4|38633.4|38618.4|0
1708328400000|2024-02-19 07:40:00|38640.9|38625.9|38650.4|38635.4|38652.4|38637.4|38640.4|38625.4|0
1708328700000|2024-02-19 07:45:00|38650.9|38635.9|38630.9|38615.9|38650.9|38635.9|38630.9|38615.9|0
1708329000000|2024-02-19 07:50:00|38631.4|38616.4|38628.4|38613.4|38633.4|38618.4|38627.9|38612.9|0
1708329300000|2024-02-19 07:55:00|38628.9|38613.9|38618.4|38603.4|38628.9|38613.9|38618.4|38603.4|0
1708329600000|2024-02-19 08:00:00|38619.4|38604.4|38631.4|38616.4|38637.9|38622.9|38617.9|38602.9|0
1708329900000|2024-02-19 08:05:00|38631.9|38616.9|38624.4|38609.4|38633.9|38618.9|38604.9|38589.9|0
1708330200000|2024-02-19 08:10:00|38623.9|38608.9|38633.9|38618.9|38640.4|38625.4|38621.9|38606.9|0
1708330500000|2024-02-19 08:15:00|38633.4|38618.4|38640.9|38625.9|38644.4|38629.4|38629.9|38614.9|0
1708330800000|2024-02-19 08:20:00|38640.4|38625.4|38626.4|38611.4|38642.4|38627.4|38614.4|38599.4|0
1708331100000|2024-02-19 08:25:00|38629.9|38614.9|38648.9|38633.9|38648.9|38633.9|38624.9|38609.9|0
1708331400000|2024-02-19 08:30:00|38646.4|38631.4|38647.4|38632.4|38655.9|38640.9|38637.9|38622.9|0
1708331700000|2024-02-19 08:35:00|38646.9|38631.9|38641.4|38626.4|38647.4|38632.4|38634.4|38619.4|0
1708332000000|2024-02-19 08:40:00|38641.9|38626.9|38637.9|38622.9|38641.9|38626.9|38631.9|38616.9|0
1708332300000|2024-02-19 08:45:00|38637.4|38622.4|38647.9|38632.9|38654.4|38639.4|38634.9|38619.9|0
1708332600000|2024-02-19 08:50:00|38647.4|38632.4|38646.9|38631.9|38650.9|38635.9|38641.4|38626.4|0
1708332900000|2024-02-19 08:55:00|38645.4|38630.4|38642.4|38627.4|38645.4|38630.4|38637.9|38622.9|0
1708333200000|2024-02-19 09:00:00|38644.4|38629.4|38651.4|38636.4|38655.4|38640.4|38641.4|38626.4|0
1708333500000|2024-02-19 09:05:00|38651.9|38636.9|38650.9|38635.9|38653.4|38638.4|38647.4|38632.4|0
1708333800000|2024-02-19 09:10:00|38651.9|38636.9|38653.4|38638.4|38654.9|38639.9|38647.9|38632.9|0
1708334100000|2024-02-19 09:15:00|38652.9|38637.9|38646.4|38631.4|38653.9|38638.9|38646.4|38631.4|0
1708334400000|2024-02-19 09:20:00|38645.9|38630.9|38642.9|38627.9|38650.9|38635.9|38639.9|38624.9|0
1708334700000|2024-02-19 09:25:00|38642.4|38627.4|38642.4|38627.4|38649.9|38634.9|38631.4|38616.4|0
1708335000000|2024-02-19 09:30:00|38641.9|38626.9|38644.4|38629.4|38646.9|38631.9|38641.4|38626.4|0
1708335300000|2024-02-19 09:35:00|38643.9|38628.9|38641.4|38626.4|38646.9|38631.9|38634.4|38619.4|0
1708335600000|2024-02-19 09:40:00|38641.9|38626.9|38652.9|38637.9|38654.4|38639.4|38640.9|38625.9|0
1708335900000|2024-02-19 09:45:00|38652.4|38637.4|38649.9|38634.9|38655.4|38640.4|38648.9|38633.9|0
1708336200000|2024-02-19 09:50:00|38650.9|38635.9|38649.4|38634.4|38652.4|38637.4|38648.4|38633.4|0
1708336500000|2024-02-19 09:55:00|38649.9|38634.9|38650.9|38635.9|38651.9|38636.9|38647.9|38632.9|0
1708336800000|2024-02-19 10:00:00|38651.4|38636.4|38649.4|38634.4|38651.4|38636.4|38644.9|38629.9|0
1708337100000|2024-02-19 10:05:00|38649.9|38634.9|38649.4|38634.4|38650.4|38635.4|38645.4|38630.4|0
1708337400000|2024-02-19 10:10:00|38649.9|38634.9|38652.4|38637.4|38656.4|38641.4|38648.9|38633.9|0
1708337700000|2024-02-19 10:15:00|38651.9|38636.9|38652.9|38637.9|38655.4|38640.4|38650.4|38635.4|0
1708338000000|2024-02-19 10:20:00|38652.4|38637.4|38635.4|38620.4|38653.9|38638.9|38634.9|38619.9|0
1708338300000|2024-02-19 10:25:00|38635.9|38620.9|38644.9|38629.9|38644.9|38629.9|38630.4|38615.4|0
1708338600000|2024-02-19 10:30:00|38644.4|38629.4|38642.4|38627.4|38649.4|38634.4|38642.4|38627.4|0
1708338900000|2024-02-19 10:35:00|38641.9|38626.9|38642.4|38627.4|38646.4|38631.4|38637.9|38622.9|0
1708339200000|2024-02-19 10:40:00|38641.9|38626.9|38644.9|38629.9|38645.9|38630.9|38638.9|38623.9|0
1708339500000|2024-02-19 10:45:00|38645.4|38630.4|38646.4|38631.4|38650.9|38635.9|38644.9|38629.9|0
1708339800000|2024-02-19 10:50:00|38645.9|38630.9|38650.4|38635.4|38650.4|38635.4|38642.9|38627.9|0
1708340100000|2024-02-19 10:55:00|38650.9|38635.9|38664.9|38649.9|38664.9|38649.9|38649.4|38634.4|0
1708340400000|2024-02-19 11:00:00|38663.9|38648.9|38671.9|38656.9|38672.4|38657.4|38662.9|38647.9|0
1708340700000|2024-02-19 11:05:00|38671.4|38656.4|38666.9|38651.9|38673.4|38658.4|38663.4|38648.4|0
1708341000000|2024-02-19 11:10:00|38666.4|38651.4|38658.9|38643.9|38668.4|38653.4|38658.9|38643.9|0
1708341300000|2024-02-19 11:15:00|38659.4|38644.4|38656.9|38641.9|38662.9|38647.9|38656.9|38641.9|0
1708341600000|2024-02-19 11:20:00|38657.9|38642.9|38662.9|38647.9|38665.4|38650.4|38656.4|38641.4|0
1708341900000|2024-02-19 11:25:00|38662.4|38647.4|38654.4|38639.4|38662.4|38647.4|38650.9|38635.9|0
1708342200000|2024-02-19 11:30:00|38654.9|38639.9|38645.9|38630.9|38658.4|38643.4|38645.9|38630.9|0
1708342500000|2024-02-19 11:35:00|38645.4|38630.4|38643.4|38628.4|38648.9|38633.9|38631.9|38616.9|0
1708342800000|2024-02-19 11:40:00|38643.9|38628.9|38654.9|38639.9|38655.9|38640.9|38643.9|38628.9|0
1708343100000|2024-02-19 11:45:00|38655.4|38640.4|38656.4|38641.4|38659.9|38644.9|38653.9|38638.9|0
1708343400000|2024-02-19 11:50:00|38655.9|38640.9|38647.4|38632.4|38660.9|38645.9|38641.9|38626.9|0
1708343700000|2024-02-19 11:55:00|38646.9|38631.9|38644.9|38629.9|38648.4|38633.4|38642.4|38627.4|0
1708344000000|2024-02-19 12:00:00|38644.4|38629.4|38650.9|38635.9|38651.9|38636.9|38643.9|38628.9|0
1708344300000|2024-02-19 12:05:00|38650.4|38635.4|38652.4|38637.4|38653.9|38638.9|38649.4|38634.4|0
1708344600000|2024-02-19 12:10:00|38651.9|38636.9|38653.9|38638.9|38656.4|38641.4|38645.9|38630.9|0
1708344900000|2024-02-19 12:15:00|38653.4|38638.4|38656.9|38641.9|38656.9|38641.9|38650.9|38635.9|0
1708345200000|2024-02-19 12:20:00|38656.4|38641.4|38645.9|38630.9|38661.4|38646.4|38645.9|38630.9|0
1708345500000|2024-02-19 12:25:00|38645.4|38630.4|38650.4|38635.4|38650.9|38635.9|38643.9|38628.9|0
1708345800000|2024-02-19 12:30:00|38649.9|38634.9|38656.4|38641.4|38656.4|38641.4|38646.9|38631.9|0
1708346100000|2024-02-19 12:35:00|38655.9|38640.9|38661.4|38646.4|38661.9|38646.9|38654.4|38639.4|0
1708346400000|2024-02-19 12:40:00|38661.9|38646.9|38666.9|38651.9|38666.9|38651.9|38658.9|38643.9|0
1708346700000|2024-02-19 12:45:00|38666.4|38651.4|38660.4|38645.4|38666.9|38651.9|38655.9|38640.9|0
1708347000000|2024-02-19 12:50:00|38660.9|38645.9|38666.9|38651.9|38667.4|38652.4|38653.9|38638.9|0
1708347300000|2024-02-19 12:55:00|38664.4|38649.4|38655.9|38640.9|38665.9|38650.9|38650.4|38635.4|0
1708347600000|2024-02-19 13:00:00|38655.4|38640.4|38642.4|38627.4|38660.4|38645.4|38635.4|38620.4|0
1708347900000|2024-02-19 13:05:00|38641.9|38626.9|38644.4|38629.4|38644.4|38629.4|38633.4|38618.4|0
1708348200000|2024-02-19 13:10:00|38644.9|38629.9|38648.4|38633.4|38649.4|38634.4|38641.9|38626.9|0
1708348500000|2024-02-19 13:15:00|38647.9|38632.9|38647.4|38632.4|38651.4|38636.4|38643.4|38628.4|0
1708348800000|2024-02-19 13:20:00|38647.9|38632.9|38652.9|38637.9|38652.9|38637.9|38646.9|38631.9|0
1708349100000|2024-02-19 13:25:00|38653.4|38638.4|38655.4|38640.4|38656.9|38641.9|38648.4|38633.4|0
1708349400000|2024-02-19 13:30:00|38654.9|38639.9|38653.9|38638.9|38664.4|38649.4|38652.4|38637.4|0
1708349700000|2024-02-19 13:35:00|38652.9|38637.9|38649.9|38634.9|38654.9|38639.9|38648.9|38633.9|0
1708350000000|2024-02-19 13:40:00|38649.4|38634.4|38646.4|38631.4|38649.9|38634.9|38643.4|38628.4|0
1708350300000|2024-02-19 13:45:00|38645.9|38630.9|38647.4|38632.4|38653.9|38638.9|38645.4|38630.4|0
1708350600000|2024-02-19 13:50:00|38647.9|38632.9|38647.9|38632.9|38649.4|38634.4|38643.4|38628.4|0
1708350900000|2024-02-19 13:55:00|38648.4|38633.4|38653.9|38638.9|38653.9|38638.9|38643.9|38628.9|0
1708351200000|2024-02-19 14:00:00|38654.9|38639.9|38648.4|38633.4|38655.9|38640.9|38646.4|38631.4|0
1708351500000|2024-02-19 14:05:00|38647.9|38632.9|38646.4|38631.4|38650.9|38635.9|38644.4|38629.4|0
1708351800000|2024-02-19 14:10:00|38646.9|38631.9|38652.4|38637.4|38655.4|38640.4|38645.9|38630.9|0
1708352100000|2024-02-19 14:15:00|38651.9|38636.9|38648.9|38633.9|38656.4|38641.4|38648.4|38633.4|0
1708352400000|2024-02-19 14:20:00|38649.4|38634.4|38649.4|38634.4|38651.9|38636.9|38646.9|38631.9|0
1708352700000|2024-02-19 14:25:00|38649.9|38634.9|38651.9|38636.9|38653.9|38638.9|38648.4|38633.4|0
1708353000000|2024-02-19 14:30:00|38652.9|38637.9|38647.4|38632.4|38657.4|38642.4|38646.4|38631.4|0
1708353300000|2024-02-19 14:35:00|38643.9|38628.9|38638.4|38623.4|38648.4|38633.4|38635.9|38620.9|0
1708353600000|2024-02-19 14:40:00|38638.9|38623.9|38659.4|38644.4|38660.9|38645.9|38634.4|38619.4|0
1708353900000|2024-02-19 14:45:00|38659.9|38644.9|38655.4|38640.4|38659.9|38644.9|38650.4|38635.4|0
1708354200000|2024-02-19 14:50:00|38655.9|38640.9|38644.4|38629.4|38655.9|38640.9|38643.9|38628.9|0
1708354500000|2024-02-19 14:55:00|38644.9|38629.9|38646.4|38631.4|38646.9|38631.9|38641.9|38626.9|0
1708354800000|2024-02-19 15:00:00|38645.9|38630.9|38646.9|38631.9|38650.4|38635.4|38642.4|38627.4|0
1708355100000|2024-02-19 15:05:00|38646.4|38631.4|38640.9|38625.9|38646.4|38631.4|38635.9|38620.9|0
1708355400000|2024-02-19 15:10:00|38639.9|38624.9|38634.4|38619.4|38640.4|38625.4|38631.9|38616.9|0
1708355700000|2024-02-19 15:15:00|38633.9|38618.9|38631.9|38616.9|38635.4|38620.4|38630.4|38615.4|0
1708356000000|2024-02-19 15:20:00|38632.8|38617.8|38638.8|38623.8|38638.8|38623.8|38632.3|38617.3|0
1708356300000|2024-02-19 15:25:00|38637.8|38622.8|38628.8|38613.8|38637.8|38622.8|38625.3|38610.3|0
1708356600000|2024-02-19 15:30:00|38628.3|38613.3|38621.8|38606.8|38629.8|38614.8|38617.8|38602.8|0
1708356900000|2024-02-19 15:35:00|38622.3|38607.3|38623.8|38608.8|38624.8|38609.8|38618.8|38603.8|0
1708357200000|2024-02-19 15:40:00|38624.3|38609.3|38627.8|38612.8|38631.8|38616.8|38622.8|38607.8|0
1708357500000|2024-02-19 15:45:00|38627.3|38612.3|38619.3|38604.3|38628.3|38613.3|38618.8|38603.8|0
1708357800000|2024-02-19 15:50:00|38618.8|38603.8|38618.3|38603.3|38622.8|38607.8|38617.8|38602.8|0
1708358100000|2024-02-19 15:55:00|38618.8|38603.8|38620.3|38605.3|38621.3|38606.3|38616.8|38601.8|0
1708358400000|2024-02-19 16:00:00|38621.3|38606.3|38623.3|38608.3|38624.3|38609.3|38620.8|38605.8|0
1708358700000|2024-02-19 16:05:00|38622.8|38607.8|38614.3|38599.3|38622.8|38607.8|38612.3|38597.3|0
1708359000000|2024-02-19 16:10:00|38614.8|38599.8|38614.8|38599.8|38617.3|38602.3|38613.8|38598.8|0
1708359300000|2024-02-19 16:15:00|38615.3|38600.3|38612.3|38597.3|38616.8|38601.8|38612.3|38597.3|0
1708359600000|2024-02-19 16:20:00|38611.8|38596.8|38615.3|38600.3|38616.3|38601.3|38607.8|38592.8|0
1708359900000|2024-02-19 16:25:00|38615.8|38600.8|38612.3|38597.3|38615.8|38600.8|38607.8|38592.8|0
1708360200000|2024-02-19 16:30:00|38611.3|38596.3|38612.8|38597.8|38613.3|38598.3|38607.8|38592.8|0
1708360500000|2024-02-19 16:35:00|38612.3|38597.3|38620.3|38605.3|38620.3|38605.3|38608.8|38593.8|0
1708360800000|2024-02-19 16:40:00|38620.8|38605.8|38626.3|38611.3|38627.8|38612.8|38619.8|38604.8|0
1708361100000|2024-02-19 16:45:00|38626.8|38611.8|38628.3|38613.3|38632.3|38617.3|38626.3|38611.3|0
1708361400000|2024-02-19 16:50:00|38627.8|38612.8|38626.8|38611.8|38629.8|38614.8|38621.8|38606.8|0
1708361700000|2024-02-19 16:55:00|38627.8|38612.8|38627.3|38612.3|38629.8|38614.8|38625.8|38610.8|0
1708362000000|2024-02-19 17:00:00|38629.3|38614.3|38624.8|38609.8|38630.8|38615.8|38622.8|38607.8|0
1708362300000|2024-02-19 17:05:00|38624.3|38609.3|38621.3|38606.3|38626.3|38611.3|38620.3|38605.3|0
1708362600000|2024-02-19 17:10:00|38621.8|38606.8|38622.3|38607.3|38625.8|38610.8|38619.8|38604.8|0
1708362900000|2024-02-19 17:15:00|38622.8|38607.8|38622.8|38607.8|38626.8|38611.8|38619.8|38604.8|0
1708363200000|2024-02-19 17:20:00|38623.3|38608.3|38622.8|38607.8|38625.8|38610.8|38619.8|38604.8|0
1708363500000|2024-02-19 17:25:00|38622.3|38607.3|38633.8|38618.8|38633.8|38618.8|38621.3|38606.3|0
1708363800000|2024-02-19 17:30:00|38636.8|38621.8|38637.3|38622.3|38645.3|38630.3|38627.8|38612.8|0
1708364100000|2024-02-19 17:35:00|38637.8|38622.8|38633.3|38618.3|38638.3|38623.3|38629.8|38614.8|0
1708364400000|2024-02-19 17:40:00|38633.8|38618.8|38634.3|38619.3|38636.8|38621.8|38633.8|38618.8|0
1708364700000|2024-02-19 17:45:00|38634.8|38619.8|38638.3|38623.3|38639.8|38624.8|38632.3|38617.3|0
1708365000000|2024-02-19 17:50:00|38640.3|38625.3|38648.8|38633.8|38652.8|38637.8|38636.3|38621.3|0
1708365300000|2024-02-19 17:55:00|38649.3|38634.3|38641.8|38626.8|38655.8|38640.8|38641.8|38626.8|0
1708365600000|2024-02-19 18:00:00|38644.8|38629.8|38644.6|38629.6|38645.3|38630.3|38644.6|38629.6|0
1708365900000|2024-02-19 18:05:00|38644.8|38629.8|38644.2|38629.2|38644.8|38629.8|38644.2|38629.2|0
1708366200000|2024-02-19 18:10:00|38644.1|38629.1|38644|38629|38644.1|38629.1|38644|38629|0
1708366500000|2024-02-19 18:15:00|38643.7|38628.7|38642.5|38627.5|38643.7|38628.7|38642.5|38627.5|0
1708366800000|2024-02-19 18:20:00|38642.6|38627.6|38642.5|38627.5|38642.6|38627.6|38642.5|38627.5|0
1708367100000|2024-02-19 18:25:00|38642.4|38627.4|38642.4|38627.4|38642.4|38627.4|38642.4|38627.4|0
1708367400000|2024-02-19 18:30:00|38641.5|38626.5|38641.7|38626.7|38642.2|38627.2|38641.5|38626.5|0
1708368000000|2024-02-19 18:40:00|38642|38627|38642|38627|38642|38627|38642|38627|0
1708368600000|2024-02-19 18:50:00|38641.9|38626.9|38641.8|38626.8|38641.9|38626.9|38641.8|38626.8|0
1708368900000|2024-02-19 18:55:00|38641.6|38626.6|38641.4|38626.4|38641.6|38626.6|38641.4|38626.4|0
1708369200000|2024-02-19 19:00:00|38641.3|38626.3|38640.3|38625.3|38641.3|38626.3|38640.3|38625.3|0
1708369500000|2024-02-19 19:05:00|38640.4|38625.4|38639.8|38624.8|38640.4|38625.4|38639.8|38624.8|0
1708370700000|2024-02-19 19:25:00|38639.7|38624.7|38639.7|38624.7|38639.7|38624.7|38639.7|38624.7|0
1708371000000|2024-02-19 19:30:00|38639.1|38624.1|38639|38624|38639.1|38624.1|38639|38624|0
1708371300000|2024-02-19 19:35:00|38642.7|38627.7|38646.8|38631.8|38647.2|38632.2|38642.7|38627.7|0
1708371600000|2024-02-19 19:40:00|38646.6|38631.6|38646.6|38631.6|38646.6|38631.6|38646.6|38631.6|0
1708371900000|2024-02-19 19:45:00|38647|38632|38647.5|38632.5|38647.5|38632.5|38647|38632|0
1708372200000|2024-02-19 19:50:00|38647.4|38632.4|38647.3|38632.3|38647.4|38632.4|38647.3|38632.3|0
1708372500000|2024-02-19 19:55:00|38643.6|38628.6|38647.2|38632.2|38647.2|38632.2|38643.2|38628.2|0
1708372800000|2024-02-19 20:00:00|38647.1|38632.1|38647.2|38632.2|38647.2|38632.2|38647.1|38632.1|0
1708373100000|2024-02-19 20:05:00|38643.5|38628.5|38642.4|38627.4|38647.2|38632.2|38642.4|38627.4|0
1708373400000|2024-02-19 20:10:00|38638.7|38623.7|38642.4|38627.4|38642.4|38627.4|38638.4|38623.4|0
1708373700000|2024-02-19 20:15:00|38638.7|38623.7|38642.4|38627.4|38642.4|38627.4|38638.7|38623.7|0
1708374000000|2024-02-19 20:20:00|38642.3|38627.3|38642.3|38627.3|38642.3|38627.3|38642.3|38627.3|0
1708374300000|2024-02-19 20:25:00|38646|38631|38650.4|38635.4|38650.4|38635.4|38646|38631|0
1708374600000|2024-02-19 20:30:00|38650.3|38635.3|38650.2|38635.2|38650.3|38635.3|38650.2|38635.2|0
1708374900000|2024-02-19 20:35:00|38650.5|38635.5|38650.5|38635.5|38650.5|38635.5|38650.5|38635.5|0
1708375200000|2024-02-19 20:40:00|38650.4|38635.4|38650.4|38635.4|38650.4|38635.4|38650.4|38635.4|0
1708375500000|2024-02-19 20:45:00|38646.8|38631.8|38650.1|38635.1|38650.4|38635.4|38642.7|38627.7|0
1708375800000|2024-02-19 20:50:00|38646.4|38631.4|38650.1|38635.1|38650.1|38635.1|38642.4|38627.4|0
1708376100000|2024-02-19 20:55:00|38646.4|38631.4|38641.9|38626.9|38650.1|38635.1|38641.9|38626.9|0
1708376400000|2024-02-19 21:00:00|38642|38627|38642|38627|38642|38627|38642|38627|0
1708376700000|2024-02-19 21:05:00|38641.9|38626.9|38641.7|38626.7|38641.9|38626.9|38641.7|38626.7|0
1708377000000|2024-02-19 21:10:00|38641.4|38626.4|38641.4|38626.4|38641.4|38626.4|38641.4|38626.4|0
1708377600000|2024-02-19 21:20:00|38641.3|38626.3|38641.3|38626.3|38641.3|38626.3|38641.3|38626.3|0
1708377900000|2024-02-19 21:25:00|38643.3|38628.3|38643.2|38628.2|38643.3|38628.3|38643.2|38628.2|0
1708378200000|2024-02-19 21:30:00|38643.1|38628.1|38645.5|38630.5|38645.5|38630.5|38643.1|38628.1|0
1708379100000|2024-02-19 21:45:00|38645.8|38630.8|38645.8|38630.8|38645.8|38630.8|38645.8|38630.8|0
1708379700000|2024-02-19 21:55:00|38645.7|38630.7|38641.5|38626.5|38645.7|38630.7|38641.5|38626.5|0
1708380000000|2024-02-19 22:00:00|38641.6|38626.6|38641.3|38626.3|38641.7|38626.7|38641.3|38626.3|0
1708380600000|2024-02-19 22:10:00|38641.4|38626.4|38641.4|38626.4|38641.4|38626.4|38641.4|38626.4|0
1708381200000|2024-02-19 22:20:00|38641.5|38626.5|38641.5|38626.5|38641.5|38626.5|38641.5|38626.5|0
1708381500000|2024-02-19 22:25:00|38641.9|38626.9|38641.8|38626.8|38641.9|38626.9|38641.8|38626.8|0
1708383600000|2024-02-19 23:00:00|38643.3|38628.3|38632.8|38617.8|38643.3|38628.3|38629.3|38614.3|0
1708383900000|2024-02-19 23:05:00|38633.8|38618.8|38633.8|38618.8|38634.8|38619.8|38629.8|38614.8|0
1708384200000|2024-02-19 23:10:00|38633.3|38618.3|38615.8|38600.8|38634.8|38619.8|38611.8|38596.8|0
1708384500000|2024-02-19 23:15:00|38616.3|38601.3|38612.2|38597.2|38618.7|38603.7|38605.2|38590.2|0
1708384800000|2024-02-19 23:20:00|38611.7|38596.7|38608.2|38593.2|38611.7|38596.7|38604.7|38589.7|0
1708385100000|2024-02-19 23:25:00|38607.7|38592.7|38598.2|38583.2|38607.7|38592.7|38596.7|38581.7|0
1708385400000|2024-02-19 23:30:00|38598.7|38583.7|38585.7|38570.7|38599.2|38584.2|38584.7|38569.7|0
1708385700000|2024-02-19 23:35:00|38586.2|38571.2|38584.2|38569.2|38589.7|38574.7|38583.7|38568.7|0
1708386000000|2024-02-19 23:40:00|38583.7|38568.7|38586.2|38571.2|38587.2|38572.2|38577.2|38562.2|0
1708386300000|2024-02-19 23:45:00|38586.7|38571.7|38576.7|38561.7|38587.2|38572.2|38576.7|38561.7|0
1708386600000|2024-02-19 23:50:00|38577.2|38562.2|38570.7|38555.7|38577.2|38562.2|38565.2|38550.2|0
1708386900000|2024-02-19 23:55:00|38571.2|38556.2|38576.2|38561.2|38577.7|38562.7|38568.2|38553.2|0
1708387200000|2024-02-20 00:00:00|38576.7|38561.7|38574.7|38559.7|38578.7|38563.7|38570.7|38555.7|0
1708387500000|2024-02-20 00:05:00|38574.2|38559.2|38570.2|38555.2|38577.7|38562.7|38567.7|38552.7|0
1708387800000|2024-02-20 00:10:00|38569.7|38554.7|38571.7|38556.7|38578.7|38563.7|38568.7|38553.7|0
1708388100000|2024-02-20 00:15:00|38572.7|38557.7|38573.7|38558.7|38577.7|38562.7|38572.2|38557.2|0
1708388400000|2024-02-20 00:20:00|38574.2|38559.2|38563.2|38548.2|38576.2|38561.2|38559.7|38544.7|0
1708388700000|2024-02-20 00:25:00|38563.7|38548.7|38573.2|38558.2|38574.7|38559.7|38562.2|38547.2|0
1708389000000|2024-02-20 00:30:00|38573.7|38558.7|38574.7|38559.7|38580.2|38565.2|38573.2|38558.2|0
1708389300000|2024-02-20 00:35:00|38575.2|38560.2|38574.7|38559.7|38576.2|38561.2|38571.7|38556.7|0
1708389600000|2024-02-20 00:40:00|38575.2|38560.2|38576.2|38561.2|38579.2|38564.2|38573.2|38558.2|0
1708389900000|2024-02-20 00:45:00|38575.7|38560.7|38571.7|38556.7|38576.7|38561.7|38570.7|38555.7|0
1708390200000|2024-02-20 00:50:00|38571.2|38556.2|38571.7|38556.7|38575.2|38560.2|38570.7|38555.7|0
1708390500000|2024-02-20 00:55:00|38572.2|38557.2|38579.7|38564.7|38580.2|38565.2|38571.2|38556.2|0
1708390800000|2024-02-20 01:00:00|38579.2|38564.2|38578.2|38563.2|38580.7|38565.7|38573.2|38558.2|0
1708391100000|2024-02-20 01:05:00|38577.7|38562.7|38572.7|38557.7|38577.7|38562.7|38571.2|38556.2|0
1708391400000|2024-02-20 01:10:00|38573.2|38558.2|38567.7|38552.7|38574.7|38559.7|38567.7|38552.7|0
1708391700000|2024-02-20 01:15:00|38568.2|38553.2|38577.7|38562.7|38578.7|38563.7|38567.7|38552.7|0
1708392000000|2024-02-20 01:20:00|38578.7|38563.7|38580.7|38565.7|38583.7|38568.7|38578.2|38563.2|0
1708392300000|2024-02-20 01:25:00|38581.2|38566.2|38591.2|38576.2|38592.2|38577.2|38579.7|38564.7|0
1708392600000|2024-02-20 01:30:00|38590.7|38575.7|38574.7|38559.7|38590.7|38575.7|38574.2|38559.2|0
1708392900000|2024-02-20 01:35:00|38574.2|38559.2|38569.7|38554.7|38576.7|38561.7|38569.2|38554.2|0
1708393200000|2024-02-20 01:40:00|38568.7|38553.7|38561.7|38546.7|38569.2|38554.2|38558.2|38543.2|0
1708393500000|2024-02-20 01:45:00|38561.2|38546.2|38539.2|38524.2|38561.2|38546.2|38531.7|38516.7|0
1708393800000|2024-02-20 01:50:00|38538.7|38523.7|38536.7|38521.7|38538.7|38523.7|38526.2|38511.2|0
1708394100000|2024-02-20 01:55:00|38536.2|38521.2|38514.7|38499.7|38537.2|38522.2|38513.7|38498.7|0
1708394400000|2024-02-20 02:00:00|38515.2|38500.2|38515.7|38500.7|38516.7|38501.7|38506.2|38491.2|0
1708394700000|2024-02-20 02:05:00|38515.2|38500.2|38519.7|38504.7|38519.7|38504.7|38507.7|38492.7|0
1708395000000|2024-02-20 02:10:00|38518.7|38503.7|38529.7|38514.7|38530.7|38515.7|38515.7|38500.7|0
1708395300000|2024-02-20 02:15:00|38529.2|38514.2|38527.7|38512.7|38530.7|38515.7|38521.7|38506.7|0
1708395600000|2024-02-20 02:20:00|38527.2|38512.2|38516.2|38501.2|38527.7|38512.7|38513.7|38498.7|0
1708395900000|2024-02-20 02:25:00|38516.7|38501.7|38514.2|38499.2|38519.2|38504.2|38512.2|38497.2|0
1708396200000|2024-02-20 02:30:00|38513.7|38498.7|38522.2|38507.2|38523.7|38508.7|38513.7|38498.7|0
1708396500000|2024-02-20 02:35:00|38521.7|38506.7|38521.2|38506.2|38523.7|38508.7|38519.2|38504.2|0
1708396800000|2024-02-20 02:40:00|38521.7|38506.7|38527.7|38512.7|38528.7|38513.7|38518.7|38503.7|0
1708397100000|2024-02-20 02:45:00|38528.2|38513.2|38518.2|38503.2|38528.7|38513.7|38517.2|38502.2|0
1708397400000|2024-02-20 02:50:00|38518.7|38503.7|38520.2|38505.2|38521.7|38506.7|38518.2|38503.2|0
1708397700000|2024-02-20 02:55:00|38519.7|38504.7|38521.7|38506.7|38524.2|38509.2|38518.7|38503.7|0
1708398000000|2024-02-20 03:00:00|38523.2|38508.2|38523.2|38508.2|38526.7|38511.7|38520.2|38505.2|0
1708398300000|2024-02-20 03:05:00|38522.7|38507.7|38522.2|38507.2|38525.7|38510.7|38521.7|38506.7|0
1708398600000|2024-02-20 03:10:00|38521.7|38506.7|38515.2|38500.2|38522.2|38507.2|38513.7|38498.7|0
1708398900000|2024-02-20 03:15:00|38515.7|38500.7|38518.7|38503.7|38519.2|38504.2|38514.7|38499.7|0
1708399200000|2024-02-20 03:20:00|38519.2|38504.2|38513.2|38498.2|38519.7|38504.7|38512.2|38497.2|0
1708399500000|2024-02-20 03:25:00|38513.7|38498.7|38518.2|38503.2|38518.7|38503.7|38513.2|38498.2|0
1708399800000|2024-02-20 03:30:00|38518.7|38503.7|38519.7|38504.7|38520.7|38505.7|38516.2|38501.2|0
1708400100000|2024-02-20 03:35:00|38519.2|38504.2|38517.2|38502.2|38519.7|38504.7|38515.2|38500.2|0
1708400400000|2024-02-20 03:40:00|38516.7|38501.7|38513.7|38498.7|38518.2|38503.2|38512.7|38497.7|0
1708400700000|2024-02-20 03:45:00|38514.2|38499.2|38513.7|38498.7|38515.2|38500.2|38511.7|38496.7|0
1708401000000|2024-02-20 03:50:00|38514.2|38499.2|38518.2|38503.2|38519.2|38504.2|38514.2|38499.2|0
1708401300000|2024-02-20 03:55:00|38518.7|38503.7|38518.2|38503.2|38519.2|38504.2|38514.7|38499.7|0
1708401600000|2024-02-20 04:00:00|38518.7|38503.7|38520.2|38505.2|38522.2|38507.2|38517.7|38502.7|0
1708401900000|2024-02-20 04:05:00|38520.7|38505.7|38526.2|38511.2|38526.2|38511.2|38520.2|38505.2|0
1708402200000|2024-02-20 04:10:00|38526.7|38511.7|38529.2|38514.2|38529.7|38514.7|38521.7|38506.7|0
1708402500000|2024-02-20 04:15:00|38528.7|38513.7|38528.7|38513.7|38537.7|38522.7|38527.7|38512.7|0
1708402800000|2024-02-20 04:20:00|38529.2|38514.2|38521.2|38506.2|38529.2|38514.2|38520.7|38505.7|0
1708403100000|2024-02-20 04:25:00|38520.7|38505.7|38521.7|38506.7|38521.7|38506.7|38517.2|38502.2|0
1708403400000|2024-02-20 04:30:00|38521.2|38506.2|38520.2|38505.2|38521.7|38506.7|38518.2|38503.2|0
1708403700000|2024-02-20 04:35:00|38519.7|38504.7|38518.2|38503.2|38521.7|38506.7|38517.2|38502.2|0
1708404000000|2024-02-20 04:40:00|38517.7|38502.7|38518.2|38503.2|38518.7|38503.7|38514.7|38499.7|0
1708404300000|2024-02-20 04:45:00|38517.7|38502.7|38517.2|38502.2|38520.7|38505.7|38517.2|38502.2|0
1708404600000|2024-02-20 04:50:00|38517.7|38502.7|38521.2|38506.2|38523.2|38508.2|38517.2|38502.2|0
1708404900000|2024-02-20 04:55:00|38520.7|38505.7|38519.7|38504.7|38520.7|38505.7|38515.7|38500.7|0
1708405200000|2024-02-20 05:00:00|38520.7|38505.7|38525.7|38510.7|38525.7|38510.7|38518.7|38503.7|0
1708405500000|2024-02-20 05:05:00|38525.2|38510.2|38525.7|38510.7|38529.7|38514.7|38523.7|38508.7|0
1708405800000|2024-02-20 05:10:00|38526.2|38511.2|38521.2|38506.2|38527.7|38512.7|38520.7|38505.7|0
1708406100000|2024-02-20 05:15:00|38521.7|38506.7|38525.2|38510.2|38527.2|38512.2|38521.7|38506.7|0
1708406400000|2024-02-20 05:20:00|38524.7|38509.7|38524.7|38509.7|38527.7|38512.7|38524.7|38509.7|0
1708406700000|2024-02-20 05:25:00|38524.2|38509.2|38522.7|38507.7|38526.7|38511.7|38522.2|38507.2|0
1708407000000|2024-02-20 05:30:00|38522.2|38507.2|38515.7|38500.7|38524.2|38509.2|38513.7|38498.7|0
1708407300000|2024-02-20 05:35:00|38515.2|38500.2|38514.2|38499.2|38516.2|38501.2|38508.7|38493.7|0
1708407600000|2024-02-20 05:40:00|38514.7|38499.7|38518.2|38503.2|38518.7|38503.7|38514.7|38499.7|0
1708407900000|2024-02-20 05:45:00|38517.7|38502.7|38524.2|38509.2|38525.7|38510.7|38516.7|38501.7|0
1708408200000|2024-02-20 05:50:00|38524.7|38509.7|38526.2|38511.2|38528.7|38513.7|38523.2|38508.2|0
1708408500000|2024-02-20 05:55:00|38526.7|38511.7|38525.2|38510.2|38526.7|38511.7|38522.2|38507.2|0
1708408800000|2024-02-20 06:00:00|38524.7|38509.7|38526.7|38511.7|38529.2|38514.2|38523.7|38508.7|0
1708409100000|2024-02-20 06:05:00|38526.2|38511.2|38532.7|38517.7|38533.2|38518.2|38524.7|38509.7|0
1708409400000|2024-02-20 06:10:00|38533.2|38518.2|38533.7|38518.7|38534.2|38519.2|38530.7|38515.7|0
1708409700000|2024-02-20 06:15:00|38534.7|38519.7|38541.2|38526.2|38544.2|38529.2|38533.2|38518.2|0
1708410000000|2024-02-20 06:20:00|38541.7|38526.7|38538.7|38523.7|38543.2|38528.2|38538.2|38523.2|0
1708410300000|2024-02-20 06:25:00|38539.2|38524.2|38543.7|38528.7|38544.2|38529.2|38538.2|38523.2|0
1708410600000|2024-02-20 06:30:00|38544.2|38529.2|38541.7|38526.7|38549.7|38534.7|38541.2|38526.2|0
1708410900000|2024-02-20 06:35:00|38542.2|38527.2|38543.2|38528.2|38544.7|38529.7|38537.7|38522.7|0
1708411200000|2024-02-20 06:40:00|38543.7|38528.7|38541.7|38526.7|38545.2|38530.2|38541.7|38526.7|0
1708411500000|2024-02-20 06:45:00|38540.7|38525.7|38534.7|38519.7|38540.7|38525.7|38534.7|38519.7|0
1708411800000|2024-02-20 06:50:00|38534.2|38519.2|38535.2|38520.2|38535.2|38520.2|38530.7|38515.7|0
1708412100000|2024-02-20 06:55:00|38534.7|38519.7|38533.2|38518.2|38536.7|38521.7|38532.2|38517.2|0
1708412400000|2024-02-20 07:00:00|38534.7|38519.7|38539.7|38524.7|38540.7|38525.7|38532.7|38517.7|0
1708412700000|2024-02-20 07:05:00|38540.7|38525.7|38533.2|38518.2|38540.7|38525.7|38530.2|38515.2|0
1708413000000|2024-02-20 07:10:00|38532.7|38517.7|38545.2|38530.2|38546.2|38531.2|38531.7|38516.7|0
1708413300000|2024-02-20 07:15:00|38544.7|38529.7|38554.7|38539.7|38556.7|38541.7|38544.7|38529.7|0
1708413600000|2024-02-20 07:20:00|38555.2|38540.2|38545.2|38530.2|38557.2|38542.2|38544.7|38529.7|0
1708413900000|2024-02-20 07:25:00|38545.7|38530.7|38540.2|38525.2|38549.7|38534.7|38538.7|38523.7|0
1708414200000|2024-02-20 07:30:00|38539.7|38524.7|38535.2|38520.2|38543.7|38528.7|38534.2|38519.2|0
1708414500000|2024-02-20 07:35:00|38535.7|38520.7|38541.2|38526.2|38544.2|38529.2|38535.2|38520.2|0
1708414800000|2024-02-20 07:40:00|38540.7|38525.7|38544.2|38529.2|38547.7|38532.7|38538.7|38523.7|0
1708415100000|2024-02-20 07:45:00|38544.7|38529.7|38546.2|38531.2|38548.7|38533.7|38543.7|38528.7|0
1708415400000|2024-02-20 07:50:00|38545.7|38530.7|38554.2|38539.2|38555.7|38540.7|38545.7|38530.7|0
1708415700000|2024-02-20 07:55:00|38553.7|38538.7|38544.2|38529.2|38557.7|38542.7|38542.7|38527.7|0
1708416000000|2024-02-20 08:00:00|38542.7|38527.7|38561.2|38546.2|38561.7|38546.7|38541.2|38526.2|0
1708416300000|2024-02-20 08:05:00|38561.7|38546.7|38542.7|38527.7|38565.7|38550.7|38542.7|38527.7|0
1708416600000|2024-02-20 08:10:00|38542.2|38527.2|38545.2|38530.2|38546.2|38531.2|38528.7|38513.7|0
1708416900000|2024-02-20 08:15:00|38545.7|38530.7|38529.2|38514.2|38546.7|38531.7|38524.7|38509.7|0
1708417200000|2024-02-20 08:20:00|38528.7|38513.7|38508.2|38493.2|38528.7|38513.7|38498.2|38483.2|0
1708417500000|2024-02-20 08:25:00|38507.2|38492.2|38507.7|38492.7|38512.2|38497.2|38499.7|38484.7|0
1708417800000|2024-02-20 08:30:00|38507.2|38492.2|38518.2|38503.2|38524.2|38509.2|38506.7|38491.7|0
1708418100000|2024-02-20 08:35:00|38516.7|38501.7|38535.7|38520.7|38535.7|38520.7|38515.2|38500.2|0
1708418400000|2024-02-20 08:40:00|38536.2|38521.2|38528.2|38513.2|38538.7|38523.7|38527.2|38512.2|0
1708418700000|2024-02-20 08:45:00|38528.7|38513.7|38548.2|38533.2|38552.7|38537.7|38528.2|38513.2|0
1708419000000|2024-02-20 08:50:00|38548.7|38533.7|38551.7|38536.7|38553.7|38538.7|38545.2|38530.2|0
1708419300000|2024-02-20 08:55:00|38551.2|38536.2|38556.2|38541.2|38559.2|38544.2|38549.7|38534.7|0
1708419600000|2024-02-20 09:00:00|38551.7|38536.7|38566.7|38551.7|38570.7|38555.7|38550.2|38535.2|0
1708419900000|2024-02-20 09:05:00|38566.2|38551.2|38573.2|38558.2|38578.7|38563.7|38565.7|38550.7|0
1708420200000|2024-02-20 09:10:00|38573.7|38558.7|38562.2|38547.2|38580.7|38565.7|38561.7|38546.7|0
1708420500000|2024-02-20 09:15:00|38564.2|38549.2|38569.7|38554.7|38574.7|38559.7|38559.7|38544.7|0
1708420800000|2024-02-20 09:20:00|38568.7|38553.7|38566.2|38551.2|38577.2|38562.2|38564.2|38549.2|0
1708421100000|2024-02-20 09:25:00|38565.2|38550.2|38553.7|38538.7|38565.2|38550.2|38552.2|38537.2|0
1708421400000|2024-02-20 09:30:00|38554.2|38539.2|38554.2|38539.2|38561.2|38546.2|38547.7|38532.7|0
1708421700000|2024-02-20 09:35:00|38553.7|38538.7|38555.2|38540.2|38556.2|38541.2|38543.7|38528.7|0
1708422000000|2024-02-20 09:40:00|38555.7|38540.7|38566.7|38551.7|38568.7|38553.7|38553.2|38538.2|0
1708422300000|2024-02-20 09:45:00|38566.2|38551.2|38571.7|38556.7|38574.7|38559.7|38565.2|38550.2|0
1708422600000|2024-02-20 09:50:00|38572.2|38557.2|38579.2|38564.2|38580.7|38565.7|38567.2|38552.2|0
1708422900000|2024-02-20 09:55:00|38579.7|38564.7|38575.2|38560.2|38587.7|38572.7|38574.2|38559.2|0
1708423200000|2024-02-20 10:00:00|38574.2|38559.2|38559.7|38544.7|38576.2|38561.2|38556.7|38541.7|0
1708423500000|2024-02-20 10:05:00|38560.2|38545.2|38544.7|38529.7|38562.2|38547.2|38538.2|38523.2|0
1708423800000|2024-02-20 10:10:00|38544.2|38529.2|38555.2|38540.2|38559.2|38544.2|38542.2|38527.2|0
1708424100000|2024-02-20 10:15:00|38554.2|38539.2|38552.2|38537.2|38554.7|38539.7|38544.2|38529.2|0
1708424400000|2024-02-20 10:20:00|38552.7|38537.7|38547.2|38532.2|38555.7|38540.7|38541.2|38526.2|0
1708424700000|2024-02-20 10:25:00|38546.7|38531.7|38554.2|38539.2|38562.2|38547.2|38546.7|38531.7|0
1708425000000|2024-02-20 10:30:00|38553.7|38538.7|38545.2|38530.2|38555.2|38540.2|38542.2|38527.2|0
1708425300000|2024-02-20 10:35:00|38545.7|38530.7|38570.2|38555.2|38570.2|38555.2|38545.7|38530.7|0
1708425600000|2024-02-20 10:40:00|38569.7|38554.7|38562.7|38547.7|38572.2|38557.2|38561.2|38546.2|0
1708425900000|2024-02-20 10:45:00|38563.2|38548.2|38572.2|38557.2|38573.7|38558.7|38560.7|38545.7|0
1708426200000|2024-02-20 10:50:00|38571.7|38556.7|38561.7|38546.7|38572.2|38557.2|38557.2|38542.2|0
1708426500000|2024-02-20 10:55:00|38562.2|38547.2|38559.2|38544.2|38566.7|38551.7|38554.2|38539.2|0
1708426800000|2024-02-20 11:00:00|38560.2|38545.2|38490.2|38475.2|38561.7|38546.7|38475.2|38460.2|0
1708427100000|2024-02-20 11:05:00|38490.7|38475.7|38508.2|38493.2|38515.7|38500.7|38488.2|38473.2|0
1708427400000|2024-02-20 11:10:00|38510.2|38495.2|38496.2|38481.2|38517.7|38502.7|38496.2|38481.2|0
1708427700000|2024-02-20 11:15:00|38497.2|38482.2|38485.2|38470.2|38499.7|38484.7|38481.2|38466.2|0
1708428000000|2024-02-20 11:20:00|38485.7|38470.7|38483.2|38468.2|38496.2|38481.2|38481.7|38466.7|0
1708428300000|2024-02-20 11:25:00|38483.7|38468.7|38476.2|38461.2|38486.2|38471.2|38474.7|38459.7|0
1708428600000|2024-02-20 11:30:00|38469.7|38454.7|38476.7|38461.7|38489.2|38474.2|38460.2|38445.2|0
1708428900000|2024-02-20 11:35:00|38474.7|38459.7|38494.2|38479.2|38494.2|38479.2|38472.7|38457.7|0
1708429200000|2024-02-20 11:40:00|38493.2|38478.2|38493.7|38478.7|38502.7|38487.7|38491.7|38476.7|0
1708429500000|2024-02-20 11:45:00|38492.2|38477.2|38504.7|38489.7|38506.7|38491.7|38489.2|38474.2|0
1708429800000|2024-02-20 11:50:00|38505.7|38490.7|38508.7|38493.7|38510.2|38495.2|38501.7|38486.7|0
1708430100000|2024-02-20 11:55:00|38509.2|38494.2|38516.7|38501.7|38516.7|38501.7|38506.2|38491.2|0
1708430400000|2024-02-20 12:00:00|38518.2|38503.2|38503.7|38488.7|38534.2|38519.2|38460.7|38445.7|0
1708430700000|2024-02-20 12:05:00|38504.2|38489.2|38503.2|38488.2|38520.2|38505.2|38496.7|38481.7|0
1708431000000|2024-02-20 12:10:00|38502.7|38487.7|38522.2|38507.2|38523.7|38508.7|38502.7|38487.7|0
1708431300000|2024-02-20 12:15:00|38521.7|38506.7|38510.2|38495.2|38523.2|38508.2|38502.7|38487.7|0
1708431600000|2024-02-20 12:20:00|38512.2|38497.2|38523.7|38508.7|38524.2|38509.2|38509.7|38494.7|0
1708431900000|2024-02-20 12:25:00|38524.2|38509.2|38522.7|38507.7|38529.7|38514.7|38516.2|38501.2|0
1708432200000|2024-02-20 12:30:00|38522.2|38507.2|38520.2|38505.2|38525.7|38510.7|38515.7|38500.7|0
1708432500000|2024-02-20 12:35:00|38520.7|38505.7|38523.2|38508.2|38525.2|38510.2|38514.7|38499.7|0
1708432800000|2024-02-20 12:40:00|38523.7|38508.7|38519.2|38504.2|38526.2|38511.2|38519.2|38504.2|0
1708433100000|2024-02-20 12:45:00|38519.7|38504.7|38501.2|38486.2|38519.7|38504.7|38500.2|38485.2|0
1708433400000|2024-02-20 12:50:00|38501.7|38486.7|38502.2|38487.2|38508.2|38493.2|38497.2|38482.2|0
1708433700000|2024-02-20 12:55:00|38502.7|38487.7|38498.7|38483.7|38509.2|38494.2|38494.2|38479.2|0
1708434000000|2024-02-20 13:00:00|38496.7|38481.7|38501.2|38486.2|38505.2|38490.2|38496.7|38481.7|0
1708434300000|2024-02-20 13:05:00|38500.2|38485.2|38497.2|38482.2|38506.2|38491.2|38494.2|38479.2|0
1708434600000|2024-02-20 13:10:00|38496.2|38481.2|38528.2|38513.2|38529.2|38514.2|38496.2|38481.2|0
1708434900000|2024-02-20 13:15:00|38527.2|38512.2|38499.7|38484.7|38532.7|38517.7|38499.7|38484.7|0
1708435200000|2024-02-20 13:20:00|38498.7|38483.7|38498.2|38483.2|38500.7|38485.7|38491.7|38476.7|0
1708435500000|2024-02-20 13:25:00|38498.7|38483.7|38503.7|38488.7|38504.2|38489.2|38495.2|38480.2|0
1708435800000|2024-02-20 13:30:00|38492.7|38477.7|38500.2|38485.2|38519.7|38504.7|38492.7|38477.7|0
1708436100000|2024-02-20 13:35:00|38498.7|38483.7|38502.2|38487.2|38504.2|38489.2|38485.7|38470.7|0
1708436400000|2024-02-20 13:40:00|38501.7|38486.7|38516.7|38501.7|38524.7|38509.7|38501.7|38486.7|0
1708436700000|2024-02-20 13:45:00|38517.2|38502.2|38504.2|38489.2|38520.2|38505.2|38503.2|38488.2|0
1708437000000|2024-02-20 13:50:00|38504.7|38489.7|38516.7|38501.7|38518.7|38503.7|38493.2|38478.2|0
1708437300000|2024-02-20 13:55:00|38517.2|38502.2|38505.2|38490.2|38517.2|38502.2|38499.2|38484.2|0
1708437600000|2024-02-20 14:00:00|38506.7|38491.7|38499.2|38484.2|38508.2|38493.2|38493.7|38478.7|0
1708437900000|2024-02-20 14:05:00|38498.7|38483.7|38510.2|38495.2|38513.2|38498.2|38496.2|38481.2|0
1708438200000|2024-02-20 14:10:00|38509.7|38494.7|38514.7|38499.7|38514.7|38499.7|38508.7|38493.7|0
1708438500000|2024-02-20 14:15:00|38512.2|38497.2|38505.2|38490.2|38521.2|38506.2|38505.2|38490.2|0
1708438800000|2024-02-20 14:20:00|38504.2|38489.2|38504.2|38489.2|38509.2|38494.2|38499.2|38484.2|0
1708439100000|2024-02-20 14:25:00|38504.7|38489.7|38558.2|38543.2|38566.7|38551.7|38491.2|38476.2|0
1708439400000|2024-02-20 14:30:00|38560.7|38545.7|38641.2|38626.2|38646.7|38631.7|38525.7|38510.7|0
1708439700000|2024-02-20 14:35:00|38640.7|38625.7|38600.7|38585.7|38648.2|38633.2|38593.7|38578.7|0
1708440000000|2024-02-20 14:40:00|38599.2|38584.2|38602.2|38587.2|38634.7|38619.7|38591.2|38576.2|0
1708440300000|2024-02-20 14:45:00|38604.7|38589.7|38585.2|38570.2|38615.7|38600.7|38580.7|38565.7|0
1708440600000|2024-02-20 14:50:00|38588.7|38573.7|38618.7|38603.7|38625.7|38610.7|38583.7|38568.7|0
1708440900000|2024-02-20 14:55:00|38617.7|38602.7|38615.2|38600.2|38641.7|38626.7|38605.2|38590.2|0
1708441200000|2024-02-20 15:00:00|38617.2|38602.2|38591.2|38576.2|38624.2|38609.2|38589.7|38574.7|0
1708441500000|2024-02-20 15:05:00|38594.2|38579.2|38589.7|38574.7|38612.2|38597.2|38567.2|38552.2|0
1708441800000|2024-02-20 15:10:00|38590.2|38575.2|38560.7|38545.7|38607.7|38592.7|38557.2|38542.2|0
1708442100000|2024-02-20 15:15:00|38562.7|38547.7|38581.7|38566.7|38596.7|38581.7|38556.2|38541.2|0
1708442400000|2024-02-20 15:20:00|38574.2|38559.2|38611.5|38596.5|38618.2|38603.2|38574.2|38559.2|0
1708442700000|2024-02-20 15:25:00|38607|38592|38631.5|38616.5|38645.5|38630.5|38597.5|38582.5|0
1708443000000|2024-02-20 15:30:00|38635.5|38620.5|38583.5|38568.5|38635.5|38620.5|38583.5|38568.5|0
1708443300000|2024-02-20 15:35:00|38585|38570|38611.5|38596.5|38614|38599|38581.5|38566.5|0
1708443600000|2024-02-20 15:40:00|38611|38596|38614|38599|38635|38620|38609|38594|0
1708443900000|2024-02-20 15:45:00|38612.5|38597.5|38636.5|38621.5|38644.5|38629.5|38612.5|38597.5|0
1708444200000|2024-02-20 15:50:00|38637|38622|38653.5|38638.5|38670.5|38655.5|38637|38622|0
1708444500000|2024-02-20 15:55:00|38654.5|38639.5|38657|38642|38657|38642|38627.5|38612.5|0
1708444800000|2024-02-20 16:00:00|38659|38644|38650|38635|38669|38654|38637|38622|0
1708445100000|2024-02-20 16:05:00|38651.5|38636.5|38655.5|38640.5|38667|38652|38648|38633|0
1708445400000|2024-02-20 16:10:00|38657|38642|38640.5|38625.5|38657|38642|38638|38623|0
1708445700000|2024-02-20 16:15:00|38641|38626|38633.5|38618.5|38652|38637|38632.5|38617.5|0
1708446000000|2024-02-20 16:20:00|38633|38618|38628|38613|38635.5|38620.5|38607.5|38592.5|0
1708446300000|2024-02-20 16:25:00|38627|38612|38623|38608|38631.5|38616.5|38616.5|38601.5|0
1708446600000|2024-02-20 16:30:00|38625|38610|38594|38579|38631.5|38616.5|38584.5|38569.5|0
1708446900000|2024-02-20 16:35:00|38594.5|38579.5|38592|38577|38602.5|38587.5|38583|38568|0
1708447200000|2024-02-20 16:40:00|38593.1|38578.1|38598.1|38583.1|38599.6|38584.6|38580.6|38565.6|0
1708447500000|2024-02-20 16:45:00|38597.6|38582.6|38581.6|38566.6|38600.1|38585.1|38581.6|38566.6|0
1708447800000|2024-02-20 16:50:00|38581.1|38566.1|38585.1|38570.1|38596.1|38581.1|38579.6|38564.6|0
1708448100000|2024-02-20 16:55:00|38583.6|38568.6|38545.6|38530.6|38584.6|38569.6|38540.6|38525.6|0
1708448400000|2024-02-20 17:00:00|38547.1|38532.1|38498.1|38483.1|38547.1|38532.1|38491.6|38476.6|0
1708448700000|2024-02-20 17:05:00|38495.6|38480.6|38513.1|38498.1|38518.1|38503.1|38492.1|38477.1|0
1708449000000|2024-02-20 17:10:00|38511.1|38496.1|38507.1|38492.1|38519.1|38504.1|38503.1|38488.1|0
1708449300000|2024-02-20 17:15:00|38505.6|38490.6|38496.1|38481.1|38509.1|38494.1|38482.1|38467.1|0
1708449600000|2024-02-20 17:20:00|38494.1|38479.1|38486.6|38471.6|38509.6|38494.6|38486.1|38471.1|0
1708449900000|2024-02-20 17:25:00|38487.6|38472.6|38497.1|38482.1|38506.1|38491.1|38485.6|38470.6|0
1708450200000|2024-02-20 17:30:00|38495.6|38480.6|38521.1|38506.1|38527.6|38512.6|38492.1|38477.1|0
1708450500000|2024-02-20 17:35:00|38521.6|38506.6|38470.6|38455.6|38523.1|38508.1|38466.6|38451.6|0
1708450800000|2024-02-20 17:40:00|38470.1|38455.1|38511.1|38496.1|38513.6|38498.6|38470.1|38455.1|0
1708451100000|2024-02-20 17:45:00|38512.1|38497.1|38494.6|38479.6|38524.1|38509.1|38492.1|38477.1|0
1708451400000|2024-02-20 17:50:00|38493.1|38478.1|38518.1|38503.1|38522.6|38507.6|38484.6|38469.6|0
1708451700000|2024-02-20 17:55:00|38518.6|38503.6|38535.1|38520.1|38537.1|38522.1|38513.1|38498.1|0
1708452000000|2024-02-20 18:00:00|38534.4|38519.4|38536.9|38521.9|38548.4|38533.4|38530.4|38515.4|0
1708452300000|2024-02-20 18:05:00|38537.4|38522.4|38546.4|38531.4|38550.9|38535.9|38528.9|38513.9|0
1708452600000|2024-02-20 18:10:00|38544.9|38529.9|38543.4|38528.4|38554.4|38539.4|38540.4|38525.4|0
1708452900000|2024-02-20 18:15:00|38543.9|38528.9|38543.4|38528.4|38544.4|38529.4|38505.4|38490.4|0
1708453200000|2024-02-20 18:20:00|38543.9|38528.9|38567.4|38552.4|38572.9|38557.9|38540.9|38525.9|0
1708453500000|2024-02-20 18:25:00|38567.9|38552.9|38530.4|38515.4|38568.4|38553.4|38516.9|38501.9|0
1708453800000|2024-02-20 18:30:00|38529.9|38514.9|38520.4|38505.4|38531.4|38516.4|38503.4|38488.4|0
1708454100000|2024-02-20 18:35:00|38519.9|38504.9|38533.9|38518.9|38537.4|38522.4|38505.4|38490.4|0
1708454400000|2024-02-20 18:40:00|38533.4|38518.4|38565.9|38550.9|38571.4|38556.4|38529.4|38514.4|0
1708454700000|2024-02-20 18:45:00|38565.4|38550.4|38562.9|38547.9|38570.9|38555.9|38555.9|38540.9|0
1708455000000|2024-02-20 18:50:00|38563.4|38548.4|38557.9|38542.9|38586.4|38571.4|38557.9|38542.9|0
1708455300000|2024-02-20 18:55:00|38557.4|38542.4|38575.4|38560.4|38575.9|38560.9|38555.9|38540.9|0
1708455600000|2024-02-20 19:00:00|38574.4|38559.4|38544.4|38529.4|38577.4|38562.4|38541.4|38526.4|0
1708455900000|2024-02-20 19:05:00|38544.9|38529.9|38552.9|38537.9|38556.4|38541.4|38538.9|38523.9|0
1708456200000|2024-02-20 19:10:00|38554.4|38539.4|38547.4|38532.4|38557.9|38542.9|38539.9|38524.9|0
1708456500000|2024-02-20 19:15:00|38546.9|38531.9|38569.4|38554.4|38570.9|38555.9|38524.9|38509.9|0
1708456800000|2024-02-20 19:20:00|38570.9|38555.9|38541.4|38526.4|38570.9|38555.9|38530.4|38515.4|0
1708457100000|2024-02-20 19:25:00|38541.9|38526.9|38569.9|38554.9|38569.9|38554.9|38534.9|38519.9|0
1708457400000|2024-02-20 19:30:00|38567.4|38552.4|38551.4|38536.4|38572.9|38557.9|38544.9|38529.9|0
1708457700000|2024-02-20 19:35:00|38550.9|38535.9|38555.4|38540.4|38558.9|38543.9|38544.4|38529.4|0
1708458000000|2024-02-20 19:40:00|38554.4|38539.4|38556.9|38541.9|38573.9|38558.9|38549.4|38534.4|0
1708458300000|2024-02-20 19:45:00|38558.9|38543.9|38596.9|38581.9|38597.4|38582.4|38558.9|38543.9|0
1708458600000|2024-02-20 19:50:00|38598.9|38583.9|38591.4|38576.4|38606.9|38591.9|38587.9|38572.9|0
1708458900000|2024-02-20 19:55:00|38593.4|38578.4|38608.4|38593.4|38608.9|38593.9|38588.9|38573.9|0
1708459200000|2024-02-20 20:00:00|38612.9|38597.9|38586.4|38571.4|38614.9|38599.9|38577.4|38562.4|0
1708459500000|2024-02-20 20:05:00|38588.4|38573.4|38593.4|38578.4|38599.4|38584.4|38584.9|38569.9|0
1708459800000|2024-02-20 20:10:00|38593.9|38578.9|38580.4|38565.4|38601.9|38586.9|38579.9|38564.9|0
1708460100000|2024-02-20 20:15:00|38579.4|38564.4|38570.4|38555.4|38587.9|38572.9|38569.9|38554.9|0
1708460400000|2024-02-20 20:20:00|38571.9|38556.9|38581.4|38566.4|38591.4|38576.4|38570.4|38555.4|0
1708460700000|2024-02-20 20:25:00|38582.9|38567.9|38600.9|38585.9|38607.4|38592.4|38581.4|38566.4|0
1708461000000|2024-02-20 20:30:00|38602.9|38587.9|38504.4|38489.4|38605.9|38590.9|38493.4|38478.4|0
1708461300000|2024-02-20 20:35:00|38505.4|38490.4|38513.4|38498.4|38536.9|38521.9|38490.4|38475.4|0
1708461600000|2024-02-20 20:40:00|38511.9|38496.9|38532.9|38517.9|38539.9|38524.9|38507.9|38492.9|0
1708461900000|2024-02-20 20:45:00|38530.9|38515.9|38532.4|38517.4|38553.9|38538.9|38521.9|38506.9|0
1708462200000|2024-02-20 20:50:00|38530.4|38515.4|38545.9|38530.9|38547.9|38532.9|38524.4|38509.4|0
1708462500000|2024-02-20 20:55:00|38544.4|38529.4|38588.9|38573.9|38588.9|38573.9|38526.9|38511.9|0
1708462800000|2024-02-20 21:00:00|38585.9|38570.9|38559.9|38544.9|38590.9|38575.9|38557.9|38542.9|0
1708463100000|2024-02-20 21:05:00|38560.4|38545.4|38561.9|38546.9|38569.4|38554.4|38558.9|38543.9|0
1708463400000|2024-02-20 21:10:00|38561.4|38546.4|38560.4|38545.4|38566.4|38551.4|38557.4|38542.4|0
1708463700000|2024-02-20 21:15:00|38559.9|38544.9|38568.4|38553.4|38569.4|38554.4|38557.4|38542.4|0
1708464000000|2024-02-20 21:20:00|38569.4|38554.4|38582.4|38567.4|38582.4|38567.4|38567.4|38552.4|0
1708464300000|2024-02-20 21:25:00|38581.9|38566.9|38584.9|38569.9|38587.9|38572.9|38580.9|38565.9|0
1708464600000|2024-02-20 21:30:00|38584.4|38569.4|38591.9|38576.9|38593.9|38578.9|38581.9|38566.9|0
1708464900000|2024-02-20 21:35:00|38592.4|38577.4|38597.9|38582.9|38598.9|38583.9|38591.4|38576.4|0
1708465200000|2024-02-20 21:40:00|38597.4|38582.4|38601.9|38586.9|38603.4|38588.4|38596.4|38581.4|0
1708465500000|2024-02-20 21:45:00|38601.4|38586.4|38605.9|38590.9|38605.9|38590.9|38600.4|38585.4|0
1708465800000|2024-02-20 21:50:00|38606.4|38591.4|38602.4|38587.4|38608.4|38593.4|38602.4|38587.4|0
1708466100000|2024-02-20 21:55:00|38601.9|38586.9|38609.7|38594.7|38609.7|38594.7|38593.4|38578.4|0
1708466400000|2024-02-20 22:00:00|38608.9|38593.9|38604.2|38589.2|38612.5|38597.5|38603.9|38588.9|0
1708466700000|2024-02-20 22:05:00|38605.3|38590.3|38607|38592|38607.1|38592.1|38602.2|38587.2|0
1708467000000|2024-02-20 22:10:00|38604.7|38589.7|38608|38593|38609.4|38594.4|38603.6|38588.6|0
1708467300000|2024-02-20 22:15:00|38607.7|38592.7|38609|38594|38609.4|38594.4|38607.3|38592.3|0
1708467600000|2024-02-20 22:20:00|38608.9|38593.9|38600.9|38585.9|38608.9|38593.9|38600.9|38585.9|0
1708467900000|2024-02-20 22:25:00|38600.6|38585.6|38587.8|38572.8|38600.6|38585.6|38587.8|38572.8|0
1708468200000|2024-02-20 22:30:00|38587|38572|38588.2|38573.2|38588.4|38573.4|38585.7|38570.7|0
1708468500000|2024-02-20 22:35:00|38585.5|38570.5|38588|38573|38588.5|38573.5|38585.5|38570.5|0
1708468800000|2024-02-20 22:40:00|38587.9|38572.9|38587.8|38572.8|38588.2|38573.2|38587.8|38572.8|0
1708469100000|2024-02-20 22:45:00|38589.2|38574.2|38591.1|38576.1|38594.6|38579.6|38589.2|38574.2|0
1708469400000|2024-02-20 22:50:00|38591|38576|38591.6|38576.6|38592.1|38577.1|38588.2|38573.2|0
1708469700000|2024-02-20 22:55:00|38591.3|38576.3|38596.4|38581.4|38597.7|38582.7|38591|38576|0
1708470000000|2024-02-20 23:00:00|38619.2|38604.2|38574.2|38559.2|38619.2|38604.2|38571.7|38556.7|0
1708470300000|2024-02-20 23:05:00|38574.7|38559.7|38559.2|38544.2|38575.7|38560.7|38557.7|38542.7|0
1708470600000|2024-02-20 23:10:00|38559.7|38544.7|38567.7|38552.7|38580.2|38565.2|38558.7|38543.7|0
1708470900000|2024-02-20 23:15:00|38567.2|38552.2|38585.2|38570.2|38589.7|38574.7|38565.7|38550.7|0
1708471200000|2024-02-20 23:20:00|38584.7|38569.7|38595.7|38580.7|38596.2|38581.2|38581.7|38566.7|0
1708471500000|2024-02-20 23:25:00|38596.2|38581.2|38598.7|38583.7|38599.7|38584.7|38591.7|38576.7|0
1708471800000|2024-02-20 23:30:00|38599.2|38584.2|38593.7|38578.7|38600.2|38585.2|38592.2|38577.2|0
1708472100000|2024-02-20 23:35:00|38592.7|38577.7|38584.2|38569.2|38594.7|38579.7|38582.7|38567.7|0
1708472400000|2024-02-20 23:40:00|38583.7|38568.7|38581.7|38566.7|38585.7|38570.7|38578.7|38563.7|0
1708472700000|2024-02-20 23:45:00|38580.7|38565.7|38572.2|38557.2|38581.2|38566.2|38571.2|38556.2|0
1708473000000|2024-02-20 23:50:00|38571.7|38556.7|38576.2|38561.2|38578.2|38563.2|38570.2|38555.2|0
1708473300000|2024-02-20 23:55:00|38575.7|38560.7|38575.2|38560.2|38579.7|38564.7|38574.2|38559.2|0
1708473600000|2024-02-21 00:00:00|38576.2|38561.2|38575.2|38560.2|38576.2|38561.2|38568.2|38553.2|0
1708473900000|2024-02-21 00:05:00|38574.7|38559.7|38586.2|38571.2|38590.7|38575.7|38574.7|38559.7|0
1708474200000|2024-02-21 00:10:00|38586.7|38571.7|38589.2|38574.2|38590.2|38575.2|38586.2|38571.2|0
1708474500000|2024-02-21 00:15:00|38589.7|38574.7|38588.7|38573.7|38592.7|38577.7|38587.2|38572.2|0
1708474800000|2024-02-21 00:20:00|38588.2|38573.2|38592.2|38577.2|38594.7|38579.7|38582.7|38567.7|0
1708475100000|2024-02-21 00:25:00|38592.7|38577.7|38592.7|38577.7|38597.2|38582.2|38590.7|38575.7|0
1708475400000|2024-02-21 00:30:00|38592.2|38577.2|38586.2|38571.2|38593.7|38578.7|38583.2|38568.2|0
1708475700000|2024-02-21 00:35:00|38585.7|38570.7|38583.2|38568.2|38586.2|38571.2|38582.7|38567.7|0
1708476000000|2024-02-21 00:40:00|38583.7|38568.7|38579.7|38564.7|38584.2|38569.2|38579.2|38564.2|0
1708476300000|2024-02-21 00:45:00|38579.2|38564.2|38576.2|38561.2|38579.7|38564.7|38575.2|38560.2|0
1708476600000|2024-02-21 00:50:00|38575.2|38560.2|38568.7|38553.7|38576.2|38561.2|38568.2|38553.2|0
1708476900000|2024-02-21 00:55:00|38569.2|38554.2|38558.2|38543.2|38569.7|38554.7|38558.2|38543.2|0
1708477200000|2024-02-21 01:00:00|38557.7|38542.7|38551.2|38536.2|38558.7|38543.7|38543.7|38528.7|0
1708477500000|2024-02-21 01:05:00|38550.7|38535.7|38543.2|38528.2|38552.7|38537.7|38539.2|38524.2|0
1708477800000|2024-02-21 01:10:00|38542.7|38527.7|38538.7|38523.7|38545.7|38530.7|38535.7|38520.7|0
1708478100000|2024-02-21 01:15:00|38538.2|38523.2|38542.2|38527.2|38546.2|38531.2|38534.7|38519.7|0
1708478400000|2024-02-21 01:20:00|38541.7|38526.7|38543.2|38528.2|38543.2|38528.2|38535.7|38520.7|0
1708478700000|2024-02-21 01:25:00|38542.7|38527.7|38545.7|38530.7|38546.2|38531.2|38540.7|38525.7|0
1708479000000|2024-02-21 01:30:00|38545.2|38530.2|38536.2|38521.2|38546.7|38531.7|38531.7|38516.7|0
1708479300000|2024-02-21 01:35:00|38535.7|38520.7|38547.7|38532.7|38548.7|38533.7|38535.2|38520.2|0
1708479600000|2024-02-21 01:40:00|38547.2|38532.2|38554.2|38539.2|38554.7|38539.7|38543.2|38528.2|0
1708479900000|2024-02-21 01:45:00|38553.7|38538.7|38543.7|38528.7|38554.7|38539.7|38543.7|38528.7|0
1708480200000|2024-02-21 01:50:00|38544.7|38529.7|38540.2|38525.2|38546.7|38531.7|38539.7|38524.7|0
1708480500000|2024-02-21 01:55:00|38540.7|38525.7|38546.2|38531.2|38549.2|38534.2|38539.7|38524.7|0
1708480800000|2024-02-21 02:00:00|38547.2|38532.2|38551.7|38536.7|38553.7|38538.7|38545.7|38530.7|0
1708481100000|2024-02-21 02:05:00|38552.2|38537.2|38545.7|38530.7|38553.2|38538.2|38544.7|38529.7|0
1708481400000|2024-02-21 02:10:00|38546.2|38531.2|38541.7|38526.7|38547.7|38532.7|38540.7|38525.7|0
1708481700000|2024-02-21 02:15:00|38542.2|38527.2|38545.7|38530.7|38549.2|38534.2|38542.2|38527.2|0
1708482000000|2024-02-21 02:20:00|38545.2|38530.2|38545.2|38530.2|38546.2|38531.2|38541.2|38526.2|0
1708482300000|2024-02-21 02:25:00|38544.7|38529.7|38541.2|38526.2|38546.7|38531.7|38539.7|38524.7|0
1708482600000|2024-02-21 02:30:00|38541.7|38526.7|38539.2|38524.2|38543.7|38528.7|38538.2|38523.2|0
1708482900000|2024-02-21 02:35:00|38539.7|38524.7|38528.7|38513.7|38539.7|38524.7|38527.2|38512.2|0
1708483200000|2024-02-21 02:40:00|38529.2|38514.2|38539.2|38524.2|38539.2|38524.2|38528.7|38513.7|0
1708483500000|2024-02-21 02:45:00|38539.7|38524.7|38540.7|38525.7|38543.7|38528.7|38538.7|38523.7|0
1708483800000|2024-02-21 02:50:00|38541.2|38526.2|38538.2|38523.2|38541.7|38526.7|38534.2|38519.2|0
1708484100000|2024-02-21 02:55:00|38538.7|38523.7|38539.2|38524.2|38540.7|38525.7|38534.7|38519.7|0
1708484400000|2024-02-21 03:00:00|38538.7|38523.7|38533.7|38518.7|38542.7|38527.7|38533.7|38518.7|0
1708484700000|2024-02-21 03:05:00|38534.7|38519.7|38534.7|38519.7|38537.7|38522.7|38533.2|38518.2|0
1708485000000|2024-02-21 03:10:00|38534.2|38519.2|38534.2|38519.2|38539.7|38524.7|38533.7|38518.7|0
1708485300000|2024-02-21 03:15:00|38533.7|38518.7|38534.2|38519.2|38539.2|38524.2|38533.7|38518.7|0
1708485600000|2024-02-21 03:20:00|38534.7|38519.7|38528.7|38513.7|38534.7|38519.7|38528.7|38513.7|0
1708485900000|2024-02-21 03:25:00|38529.2|38514.2|38529.7|38514.7|38531.7|38516.7|38528.2|38513.2|0
1708486200000|2024-02-21 03:30:00|38529.2|38514.2|38533.7|38518.7|38534.7|38519.7|38528.7|38513.7|0
1708486500000|2024-02-21 03:35:00|38534.2|38519.2|38533.7|38518.7|38534.7|38519.7|38531.2|38516.2|0
1708486800000|2024-02-21 03:40:00|38534.2|38519.2|38536.2|38521.2|38539.2|38524.2|38534.2|38519.2|0
1708487100000|2024-02-21 03:45:00|38535.7|38520.7|38535.7|38520.7|38537.2|38522.2|38532.7|38517.7|0
1708487400000|2024-02-21 03:50:00|38536.2|38521.2|38538.7|38523.7|38538.7|38523.7|38534.7|38519.7|0
1708487700000|2024-02-21 03:55:00|38538.2|38523.2|38542.2|38527.2|38543.7|38528.7|38537.7|38522.7|0
1708488000000|2024-02-21 04:00:00|38541.7|38526.7|38541.7|38526.7|38542.7|38527.7|38539.2|38524.2|0
1708488300000|2024-02-21 04:05:00|38542.2|38527.2|38540.2|38525.2|38542.7|38527.7|38538.7|38523.7|0
1708488600000|2024-02-21 04:10:00|38541.2|38526.2|38542.7|38527.7|38543.2|38528.2|38539.7|38524.7|0
1708488900000|2024-02-21 04:15:00|38542.2|38527.2|38543.7|38528.7|38543.7|38528.7|38540.7|38525.7|0
1708489200000|2024-02-21 04:20:00|38543.2|38528.2|38542.7|38527.7|38546.2|38531.2|38542.7|38527.7|0
1708489500000|2024-02-21 04:25:00|38541.2|38526.2|38544.7|38529.7|38545.7|38530.7|38540.7|38525.7|0
1708489800000|2024-02-21 04:30:00|38544.2|38529.2|38544.7|38529.7|38546.7|38531.7|38542.7|38527.7|0
1708490100000|2024-02-21 04:35:00|38544.2|38529.2|38544.2|38529.2|38545.2|38530.2|38542.7|38527.7|0
1708490400000|2024-02-21 04:40:00|38544.7|38529.7|38545.7|38530.7|38545.7|38530.7|38543.7|38528.7|0
1708490700000|2024-02-21 04:45:00|38546.7|38531.7|38545.7|38530.7|38547.2|38532.2|38543.7|38528.7|0
1708491000000|2024-02-21 04:50:00|38546.2|38531.2|38543.7|38528.7|38546.7|38531.7|38543.2|38528.2|0
1708491300000|2024-02-21 04:55:00|38543.2|38528.2|38544.2|38529.2|38546.7|38531.7|38543.2|38528.2|0
1708491600000|2024-02-21 05:00:00|38544.7|38529.7|38547.7|38532.7|38550.7|38535.7|38544.2|38529.2|0
1708491900000|2024-02-21 05:05:00|38548.7|38533.7|38550.2|38535.2|38551.7|38536.7|38547.7|38532.7|0
1708492200000|2024-02-21 05:10:00|38550.7|38535.7|38543.7|38528.7|38551.2|38536.2|38543.7|38528.7|0
1708492500000|2024-02-21 05:15:00|38542.7|38527.7|38541.2|38526.2|38544.7|38529.7|38540.7|38525.7|0
1708492800000|2024-02-21 05:20:00|38541.7|38526.7|38536.2|38521.2|38544.2|38529.2|38535.7|38520.7|0
1708493100000|2024-02-21 05:25:00|38536.7|38521.7|38542.7|38527.7|38542.7|38527.7|38536.2|38521.2|0
1708493400000|2024-02-21 05:30:00|38543.2|38528.2|38537.2|38522.2|38549.7|38534.7|38537.2|38522.2|0
1708493700000|2024-02-21 05:35:00|38537.7|38522.7|38547.7|38532.7|38547.7|38532.7|38536.2|38521.2|0
1708494000000|2024-02-21 05:40:00|38548.2|38533.2|38547.2|38532.2|38548.7|38533.7|38542.2|38527.2|0
1708494300000|2024-02-21 05:45:00|38548.2|38533.2|38545.7|38530.7|38549.7|38534.7|38545.2|38530.2|0
1708494600000|2024-02-21 05:50:00|38546.2|38531.2|38544.7|38529.7|38548.7|38533.7|38543.7|38528.7|0
1708494900000|2024-02-21 05:55:00|38544.2|38529.2|38544.2|38529.2|38545.7|38530.7|38543.2|38528.2|0
1708495200000|2024-02-21 06:00:00|38544.7|38529.7|38554.7|38539.7|38556.7|38541.7|38544.7|38529.7|0
1708495500000|2024-02-21 06:05:00|38555.2|38540.2|38552.2|38537.2|38557.7|38542.7|38550.7|38535.7|0
1708495800000|2024-02-21 06:10:00|38551.7|38536.7|38545.2|38530.2|38553.7|38538.7|38545.2|38530.2|0
1708496100000|2024-02-21 06:15:00|38545.7|38530.7|38553.2|38538.2|38555.2|38540.2|38545.7|38530.7|0
1708496400000|2024-02-21 06:20:00|38552.7|38537.7|38552.7|38537.7|38557.2|38542.2|38547.2|38532.2|0
1708496700000|2024-02-21 06:25:00|38552.2|38537.2|38551.7|38536.7|38552.7|38537.7|38546.2|38531.2|0
1708497000000|2024-02-21 06:30:00|38551.2|38536.2|38557.2|38542.2|38557.7|38542.7|38550.2|38535.2|0
1708497300000|2024-02-21 06:35:00|38557.7|38542.7|38565.2|38550.2|38565.2|38550.2|38557.2|38542.2|0
1708497600000|2024-02-21 06:40:00|38565.7|38550.7|38564.2|38549.2|38566.7|38551.7|38562.7|38547.7|0
1708497900000|2024-02-21 06:45:00|38563.7|38548.7|38558.2|38543.2|38563.7|38548.7|38557.7|38542.7|0
1708498200000|2024-02-21 06:50:00|38558.7|38543.7|38568.7|38553.7|38569.7|38554.7|38556.2|38541.2|0
1708498500000|2024-02-21 06:55:00|38569.2|38554.2|38571.2|38556.2|38571.7|38556.7|38565.7|38550.7|0
1708498800000|2024-02-21 07:00:00|38569.7|38554.7|38564.2|38549.2|38570.7|38555.7|38559.7|38544.7|0
1708499100000|2024-02-21 07:05:00|38564.7|38549.7|38563.7|38548.7|38568.2|38553.2|38561.7|38546.7|0
1708499400000|2024-02-21 07:10:00|38564.2|38549.2|38562.7|38547.7|38568.2|38553.2|38562.7|38547.7|0
1708499700000|2024-02-21 07:15:00|38562.2|38547.2|38559.2|38544.2|38563.2|38548.2|38558.7|38543.7|0
1708500000000|2024-02-21 07:20:00|38559.7|38544.7|38555.7|38540.7|38560.7|38545.7|38553.7|38538.7|0
1708500300000|2024-02-21 07:25:00|38556.2|38541.2|38563.2|38548.2|38565.2|38550.2|38555.7|38540.7|0
1708500600000|2024-02-21 07:30:00|38562.2|38547.2|38559.2|38544.2|38564.2|38549.2|38557.7|38542.7|0
1708500900000|2024-02-21 07:35:00|38558.7|38543.7|38554.7|38539.7|38559.7|38544.7|38553.7|38538.7|0
1708501200000|2024-02-21 07:40:00|38555.2|38540.2|38554.7|38539.7|38558.7|38543.7|38554.7|38539.7|0
1708501500000|2024-02-21 07:45:00|38554.2|38539.2|38552.2|38537.2|38558.2|38543.2|38551.7|38536.7|0
1708501800000|2024-02-21 07:50:00|38551.7|38536.7|38549.7|38534.7|38552.7|38537.7|38548.7|38533.7|0
1708502100000|2024-02-21 07:55:00|38549.2|38534.2|38542.7|38527.7|38550.7|38535.7|38542.7|38527.7|0
1708502400000|2024-02-21 08:00:00|38543.2|38528.2|38535.7|38520.7|38543.2|38528.2|38528.7|38513.7|0
1708502700000|2024-02-21 08:05:00|38536.7|38521.7|38542.2|38527.2|38547.7|38532.7|38536.7|38521.7|0
1708503000000|2024-02-21 08:10:00|38540.7|38525.7|38517.2|38502.2|38540.7|38525.7|38516.7|38501.7|0
1708503300000|2024-02-21 08:15:00|38515.2|38500.2|38510.7|38495.7|38517.7|38502.7|38505.2|38490.2|0
1708503600000|2024-02-21 08:20:00|38511.2|38496.2|38504.7|38489.7|38518.2|38503.2|38501.7|38486.7|0
1708503900000|2024-02-21 08:25:00|38505.2|38490.2|38490.2|38475.2|38508.7|38493.7|38486.2|38471.2|0
1708504200000|2024-02-21 08:30:00|38492.2|38477.2|38499.7|38484.7|38501.2|38486.2|38484.7|38469.7|0
1708504500000|2024-02-21 08:35:00|38499.2|38484.2|38490.2|38475.2|38501.2|38486.2|38487.7|38472.7|0
1708504800000|2024-02-21 08:40:00|38489.7|38474.7|38498.2|38483.2|38501.7|38486.7|38488.2|38473.2|0
1708505100000|2024-02-21 08:45:00|38498.7|38483.7|38500.7|38485.7|38507.7|38492.7|38492.7|38477.7|0
1708505400000|2024-02-21 08:50:00|38500.2|38485.2|38494.2|38479.2|38507.7|38492.7|38493.2|38478.2|0
1708505700000|2024-02-21 08:55:00|38494.7|38479.7|38477.2|38462.2|38495.2|38480.2|38472.7|38457.7|0
1708506000000|2024-02-21 09:00:00|38478.2|38463.2|38491.2|38476.2|38494.2|38479.2|38478.2|38463.2|0
1708506300000|2024-02-21 09:05:00|38490.2|38475.2|38491.2|38476.2|38509.2|38494.2|38484.2|38469.2|0
1708506600000|2024-02-21 09:10:00|38490.2|38475.2|38499.2|38484.2|38500.7|38485.7|38483.2|38468.2|0
1708506900000|2024-02-21 09:15:00|38495.7|38480.7|38496.7|38481.7|38502.7|38487.7|38493.7|38478.7|0
1708507200000|2024-02-21 09:20:00|38495.7|38480.7|38502.2|38487.2|38508.7|38493.7|38495.7|38480.7|0
1708507500000|2024-02-21 09:25:00|38501.7|38486.7|38492.7|38477.7|38502.2|38487.2|38487.2|38472.2|0
1708507800000|2024-02-21 09:30:00|38493.2|38478.2|38507.7|38492.7|38507.7|38492.7|38488.7|38473.7|0
1708508100000|2024-02-21 09:35:00|38507.2|38492.2|38510.2|38495.2|38515.7|38500.7|38506.7|38491.7|0
1708508400000|2024-02-21 09:40:00|38511.7|38496.7|38513.7|38498.7|38517.7|38502.7|38509.7|38494.7|0
1708508700000|2024-02-21 09:45:00|38514.2|38499.2|38510.7|38495.7|38515.7|38500.7|38501.2|38486.2|0
1708509000000|2024-02-21 09:50:00|38510.2|38495.2|38507.7|38492.7|38511.7|38496.7|38503.7|38488.7|0
1708509300000|2024-02-21 09:55:00|38507.2|38492.2|38503.7|38488.7|38511.2|38496.2|38496.2|38481.2|0
1708509600000|2024-02-21 10:00:00|38503.2|38488.2|38497.2|38482.2|38504.7|38489.7|38495.2|38480.2|0
1708509900000|2024-02-21 10:05:00|38496.7|38481.7|38500.7|38485.7|38505.2|38490.2|38496.7|38481.7|0
1708510200000|2024-02-21 10:10:00|38501.7|38486.7|38513.2|38498.2|38513.7|38498.7|38499.7|38484.7|0
1708510500000|2024-02-21 10:15:00|38512.7|38497.7|38518.2|38503.2|38520.7|38505.7|38507.2|38492.2|0
1708510800000|2024-02-21 10:20:00|38518.7|38503.7|38527.7|38512.7|38531.7|38516.7|38518.7|38503.7|0
1708511100000|2024-02-21 10:25:00|38528.7|38513.7|38534.2|38519.2|38536.2|38521.2|38528.7|38513.7|0
1708511400000|2024-02-21 10:30:00|38532.2|38517.2|38523.2|38508.2|38533.7|38518.7|38517.2|38502.2|0
1708511700000|2024-02-21 10:35:00|38523.7|38508.7|38521.7|38506.7|38528.2|38513.2|38519.2|38504.2|0
1708512000000|2024-02-21 10:40:00|38520.7|38505.7|38525.2|38510.2|38525.7|38510.7|38512.2|38497.2|0
1708512300000|2024-02-21 10:45:00|38524.7|38509.7|38520.2|38505.2|38525.2|38510.2|38516.2|38501.2|0
1708512600000|2024-02-21 10:50:00|38521.2|38506.2|38530.7|38515.7|38533.2|38518.2|38521.2|38506.2|0
1708512900000|2024-02-21 10:55:00|38530.2|38515.2|38519.7|38504.7|38534.2|38519.2|38518.2|38503.2|0
1708513200000|2024-02-21 11:00:00|38519.2|38504.2|38523.2|38508.2|38525.2|38510.2|38518.7|38503.7|0
1708513500000|2024-02-21 11:05:00|38522.7|38507.7|38528.7|38513.7|38532.7|38517.7|38521.7|38506.7|0
1708513800000|2024-02-21 11:10:00|38527.7|38512.7|38514.2|38499.2|38529.7|38514.7|38510.7|38495.7|0
1708514100000|2024-02-21 11:15:00|38513.7|38498.7|38517.7|38502.7|38522.7|38507.7|38513.2|38498.2|0
1708514400000|2024-02-21 11:20:00|38517.2|38502.2|38511.7|38496.7|38517.2|38502.2|38508.2|38493.2|0
1708514700000|2024-02-21 11:25:00|38511.2|38496.2|38513.7|38498.7|38519.7|38504.7|38510.2|38495.2|0
1708515000000|2024-02-21 11:30:00|38512.7|38497.7|38514.2|38499.2|38517.7|38502.7|38510.7|38495.7|0
1708515300000|2024-02-21 11:35:00|38514.7|38499.7|38511.7|38496.7|38514.7|38499.7|38501.7|38486.7|0
1708515600000|2024-02-21 11:40:00|38512.7|38497.7|38500.7|38485.7|38512.7|38497.7|38499.2|38484.2|0
1708515900000|2024-02-21 11:45:00|38501.2|38486.2|38503.7|38488.7|38513.7|38498.7|38501.2|38486.2|0
1708516200000|2024-02-21 11:50:00|38504.2|38489.2|38512.7|38497.7|38513.2|38498.2|38503.7|38488.7|0
1708516500000|2024-02-21 11:55:00|38513.2|38498.2|38518.2|38503.2|38518.7|38503.7|38508.7|38493.7|0
1708516800000|2024-02-21 12:00:00|38517.7|38502.7|38534.7|38519.7|38539.2|38524.2|38515.7|38500.7|0
1708517100000|2024-02-21 12:05:00|38534.2|38519.2|38513.2|38498.2|38534.7|38519.7|38510.7|38495.7|0
1708517400000|2024-02-21 12:10:00|38512.2|38497.2|38536.7|38521.7|38536.7|38521.7|38511.7|38496.7|0
1708517700000|2024-02-21 12:15:00|38536.2|38521.2|38532.2|38517.2|38542.7|38527.7|38530.7|38515.7|0
1708518000000|2024-02-21 12:20:00|38531.7|38516.7|38523.7|38508.7|38535.7|38520.7|38519.2|38504.2|0
1708518300000|2024-02-21 12:25:00|38523.2|38508.2|38525.2|38510.2|38531.7|38516.7|38521.2|38506.2|0
1708518600000|2024-02-21 12:30:00|38524.7|38509.7|38524.2|38509.2|38531.2|38516.2|38519.2|38504.2|0
1708518900000|2024-02-21 12:35:00|38524.7|38509.7|38523.2|38508.2|38524.7|38509.7|38515.2|38500.2|0
1708519200000|2024-02-21 12:40:00|38522.7|38507.7|38528.7|38513.7|38530.7|38515.7|38518.7|38503.7|0
1708519500000|2024-02-21 12:45:00|38529.2|38514.2|38510.7|38495.7|38533.7|38518.7|38510.7|38495.7|0
1708519800000|2024-02-21 12:50:00|38511.2|38496.2|38496.2|38481.2|38511.2|38496.2|38494.2|38479.2|0
1708520100000|2024-02-21 12:55:00|38496.7|38481.7|38504.7|38489.7|38505.7|38490.7|38493.2|38478.2|0
1708520400000|2024-02-21 13:00:00|38505.2|38490.2|38522.7|38507.7|38522.7|38507.7|38505.2|38490.2|0
1708520700000|2024-02-21 13:05:00|38521.2|38506.2|38517.7|38502.7|38525.2|38510.2|38512.7|38497.7|0
1708521000000|2024-02-21 13:10:00|38516.2|38501.2|38525.2|38510.2|38527.7|38512.7|38515.2|38500.2|0
1708521300000|2024-02-21 13:15:00|38525.7|38510.7|38520.7|38505.7|38530.7|38515.7|38517.7|38502.7|0
1708521600000|2024-02-21 13:20:00|38519.2|38504.2|38506.2|38491.2|38519.2|38504.2|38504.2|38489.2|0
1708521900000|2024-02-21 13:25:00|38506.7|38491.7|38494.2|38479.2|38510.7|38495.7|38492.2|38477.2|0
1708522200000|2024-02-21 13:30:00|38493.2|38478.2|38496.2|38481.2|38500.7|38485.7|38488.7|38473.7|0
1708522500000|2024-02-21 13:35:00|38495.7|38480.7|38503.7|38488.7|38505.2|38490.2|38490.7|38475.7|0
1708522800000|2024-02-21 13:40:00|38503.2|38488.2|38515.7|38500.7|38518.2|38503.2|38501.2|38486.2|0
1708523100000|2024-02-21 13:45:00|38516.7|38501.7|38500.2|38485.2|38516.7|38501.7|38490.2|38475.2|0
1708523400000|2024-02-21 13:50:00|38500.7|38485.7|38507.7|38492.7|38510.2|38495.2|38493.2|38478.2|0
1708523700000|2024-02-21 13:55:00|38508.2|38493.2|38510.7|38495.7|38515.7|38500.7|38505.2|38490.2|0
1708524000000|2024-02-21 14:00:00|38511.7|38496.7|38512.2|38497.2|38512.7|38497.7|38499.7|38484.7|0
1708524300000|2024-02-21 14:05:00|38510.7|38495.7|38515.7|38500.7|38519.7|38504.7|38505.7|38490.7|0
1708524600000|2024-02-21 14:10:00|38515.2|38500.2|38518.7|38503.7|38520.2|38505.2|38511.7|38496.7|0
1708524900000|2024-02-21 14:15:00|38518.2|38503.2|38517.2|38502.2|38521.2|38506.2|38511.2|38496.2|0
1708525200000|2024-02-21 14:20:00|38517.7|38502.7|38512.7|38497.7|38519.7|38504.7|38511.7|38496.7|0
1708525500000|2024-02-21 14:25:00|38513.7|38498.7|38503.2|38488.2|38522.7|38507.7|38503.2|38488.2|0
1708525800000|2024-02-21 14:30:00|38504.7|38489.7|38405.7|38390.7|38556.2|38541.2|38401.2|38386.2|0
1708526100000|2024-02-21 14:35:00|38408.2|38393.2|38462.7|38447.7|38474.2|38459.2|38394.2|38379.2|0
1708526400000|2024-02-21 14:40:00|38464.7|38449.7|38445.2|38430.2|38470.7|38455.7|38445.2|38430.2|0
1708526700000|2024-02-21 14:45:00|38444.2|38429.2|38451.2|38436.2|38472.7|38457.7|38438.2|38423.2|0
1708527000000|2024-02-21 14:50:00|38453.8|38438.8|38452.8|38437.8|38479.3|38464.3|38448.8|38433.8|0
1708527300000|2024-02-21 14:55:00|38458.8|38443.8|38460.3|38445.3|38463.3|38448.3|38442.8|38427.8|0
1708527600000|2024-02-21 15:00:00|38462.8|38447.8|38501.8|38486.8|38505.3|38490.3|38452.3|38437.3|0
1708527900000|2024-02-21 15:05:00|38501.3|38486.3|38519.8|38504.8|38521.8|38506.8|38481.3|38466.3|0
1708528200000|2024-02-21 15:10:00|38521.3|38506.3|38520.3|38505.3|38541.3|38526.3|38517.8|38502.8|0
1708528500000|2024-02-21 15:15:00|38522.3|38507.3|38524.3|38509.3|38531.3|38516.3|38514.8|38499.8|0
1708528800000|2024-02-21 15:20:00|38525.3|38510.3|38525.8|38510.8|38535.3|38520.3|38521.3|38506.3|0
1708529100000|2024-02-21 15:25:00|38526.8|38511.8|38500.3|38485.3|38526.8|38511.8|38496.3|38481.3|0
1708529400000|2024-02-21 15:30:00|38499.8|38484.8|38465.8|38450.8|38503.3|38488.3|38463.8|38448.8|0
1708529700000|2024-02-21 15:35:00|38466.3|38451.3|38490.2|38475.2|38490.2|38475.2|38459.3|38444.3|0
1708530000000|2024-02-21 15:40:00|38490.7|38475.7|38473.7|38458.7|38495.2|38480.2|38470.2|38455.2|0
1708530300000|2024-02-21 15:45:00|38473.2|38458.2|38497.7|38482.7|38499.2|38484.2|38469.2|38454.2|0
1708530600000|2024-02-21 15:50:00|38497.2|38482.2|38489.7|38474.7|38505.2|38490.2|38488.7|38473.7|0
1708530900000|2024-02-21 15:55:00|38491.2|38476.2|38484.2|38469.2|38499.2|38484.2|38481.2|38466.2|0
1708531200000|2024-02-21 16:00:00|38485.2|38470.2|38482.2|38467.2|38495.7|38480.7|38477.2|38462.2|0
1708531500000|2024-02-21 16:05:00|38480.7|38465.7|38518.2|38503.2|38523.2|38508.2|38478.2|38463.2|0
1708531800000|2024-02-21 16:10:00|38517.7|38502.7|38537.2|38522.2|38539.2|38524.2|38516.7|38501.7|0
1708532100000|2024-02-21 16:15:00|38538.2|38523.2|38533.2|38518.2|38542.2|38527.2|38526.2|38511.2|0
1708532400000|2024-02-21 16:20:00|38534.2|38519.2|38542.2|38527.2|38542.7|38527.7|38531.7|38516.7|0
1708532700000|2024-02-21 16:25:00|38541.2|38526.2|38517.7|38502.7|38541.2|38526.2|38515.2|38500.2|0
1708533000000|2024-02-21 16:30:00|38519.2|38504.2|38503.2|38488.2|38520.7|38505.7|38501.7|38486.7|0
1708533300000|2024-02-21 16:35:00|38504.2|38489.2|38500.7|38485.7|38511.7|38496.7|38485.7|38470.7|0
1708533600000|2024-02-21 16:40:00|38500.6|38485.6|38512.1|38497.1|38515.1|38500.1|38494.6|38479.6|0
1708533900000|2024-02-21 16:45:00|38512.6|38497.6|38504.6|38489.6|38513.1|38498.1|38495.1|38480.1|0
1708534200000|2024-02-21 16:50:00|38504.1|38489.1|38515.6|38500.6|38515.6|38500.6|38503.6|38488.6|0
1708534500000|2024-02-21 16:55:00|38515.1|38500.1|38515.1|38500.1|38522.6|38507.6|38508.6|38493.6|0
1708534800000|2024-02-21 17:00:00|38516.6|38501.6|38501.6|38486.6|38520.6|38505.6|38494.6|38479.6|0
1708535100000|2024-02-21 17:05:00|38502.1|38487.1|38485.6|38470.6|38502.1|38487.1|38471.1|38456.1|0
1708535400000|2024-02-21 17:10:00|38486.1|38471.1|38488.6|38473.6|38489.6|38474.6|38474.6|38459.6|0
1708535700000|2024-02-21 17:15:00|38488.1|38473.1|38502.1|38487.1|38504.1|38489.1|38478.6|38463.6|0
1708536000000|2024-02-21 17:20:00|38502.6|38487.6|38504.1|38489.1|38509.6|38494.6|38490.1|38475.1|0
1708536300000|2024-02-21 17:25:00|38502.1|38487.1|38481.6|38466.6|38503.6|38488.6|38480.1|38465.1|0
1708536600000|2024-02-21 17:30:00|38484.6|38469.6|38482.6|38467.6|38491.6|38476.6|38474.6|38459.6|0
1708536900000|2024-02-21 17:35:00|38483.1|38468.1|38480.1|38465.1|38489.6|38474.6|38475.6|38460.6|0
1708537200000|2024-02-21 17:40:00|38480.6|38465.6|38451.6|38436.6|38482.6|38467.6|38437.6|38422.6|0
1708537500000|2024-02-21 17:45:00|38453.6|38438.6|38490.6|38475.6|38492.6|38477.6|38452.6|38437.6|0
1708537800000|2024-02-21 17:50:00|38491.1|38476.1|38516.1|38501.1|38516.1|38501.1|38486.6|38471.6|0
1708538100000|2024-02-21 17:55:00|38515.6|38500.6|38518.1|38503.1|38523.6|38508.6|38506.1|38491.1|0
1708538400000|2024-02-21 18:00:00|38517.6|38502.6|38473.1|38458.1|38521.6|38506.6|38436.6|38421.6|0
1708538700000|2024-02-21 18:05:00|38472.6|38457.6|38493.1|38478.1|38494.6|38479.6|38463.1|38448.1|0
1708539000000|2024-02-21 18:10:00|38492.1|38477.1|38517.1|38502.1|38521.6|38506.6|38491.1|38476.1|0
1708539300000|2024-02-21 18:15:00|38518.1|38503.1|38526.1|38511.1|38537.1|38522.1|38516.1|38501.1|0
1708539600000|2024-02-21 18:20:00|38526.6|38511.6|38529.1|38514.1|38532.1|38517.1|38511.6|38496.6|0
1708539900000|2024-02-21 18:25:00|38528.6|38513.6|38521.6|38506.6|38529.1|38514.1|38509.1|38494.1|0
1708540200000|2024-02-21 18:30:00|38522.6|38507.6|38515.6|38500.6|38533.6|38518.6|38508.6|38493.6|0
1708540500000|2024-02-21 18:35:00|38517.1|38502.1|38524.6|38509.6|38530.1|38515.1|38514.1|38499.1|0
1708540800000|2024-02-21 18:40:00|38526.1|38511.1|38518.8|38503.8|38535.6|38520.6|38516.8|38501.8|0
1708541100000|2024-02-21 18:45:00|38518.3|38503.3|38528.8|38513.8|38529.8|38514.8|38514.8|38499.8|0
1708541400000|2024-02-21 18:50:00|38528.3|38513.3|38514.8|38499.8|38532.3|38517.3|38512.3|38497.3|0
1708541700000|2024-02-21 18:55:00|38515.8|38500.8|38517.8|38502.8|38528.8|38513.8|38506.8|38491.8|0
1708542000000|2024-02-21 19:00:00|38512.8|38497.8|38543.3|38528.3|38566.3|38551.3|38471.3|38456.3|0
1708542300000|2024-02-21 19:05:00|38542.3|38527.3|38534.8|38519.8|38551.3|38536.3|38527.8|38512.8|0
1708542600000|2024-02-21 19:10:00|38536.3|38521.3|38501.3|38486.3|38540.8|38525.8|38498.8|38483.8|0
1708542900000|2024-02-21 19:15:00|38498.3|38483.3|38484.3|38469.3|38523.3|38508.3|38477.8|38462.8|0
1708543200000|2024-02-21 19:20:00|38485.9|38470.9|38458.4|38443.4|38496.9|38481.9|38451.4|38436.4|0
1708543500000|2024-02-21 19:25:00|38456.9|38441.9|38457.9|38442.9|38471.4|38456.4|38424.9|38409.9|0
1708543800000|2024-02-21 19:30:00|38455.4|38440.4|38437.9|38422.9|38459.9|38444.9|38429.4|38414.4|0
1708544100000|2024-02-21 19:35:00|38437.4|38422.4|38411.9|38396.9|38443.9|38428.9|38401.4|38386.4|0
1708544400000|2024-02-21 19:40:00|38409.4|38394.4|38387.9|38372.9|38414.4|38399.4|38382.9|38367.9|0
1708544700000|2024-02-21 19:45:00|38389.4|38374.4|38413.4|38398.4|38418.4|38403.4|38383.4|38368.4|0
1708545000000|2024-02-21 19:50:00|38416.4|38401.4|38427.9|38412.9|38428.4|38413.4|38411.4|38396.4|0
1708545300000|2024-02-21 19:55:00|38428.4|38413.4|38444.9|38429.9|38447.9|38432.9|38423.4|38408.4|0
1708545600000|2024-02-21 20:00:00|38441.9|38426.9|38418.9|38403.9|38444.9|38429.9|38416.9|38401.9|0
1708545900000|2024-02-21 20:05:00|38418.4|38403.4|38406.9|38391.9|38419.9|38404.9|38404.4|38389.4|0
1708546200000|2024-02-21 20:10:00|38407.9|38392.9|38393.9|38378.9|38408.9|38393.9|38383.4|38368.4|0
1708546500000|2024-02-21 20:15:00|38394.9|38379.9|38376.4|38361.4|38404.9|38389.9|38361.9|38346.9|0
1708546800000|2024-02-21 20:20:00|38378.4|38363.4|38369.9|38354.9|38380.9|38365.9|38344.4|38329.4|0
1708547100000|2024-02-21 20:25:00|38368.9|38353.9|38401.9|38386.9|38409.4|38394.4|38368.4|38353.4|0
1708547400000|2024-02-21 20:30:00|38402.9|38387.9|38448.9|38433.9|38452.9|38437.9|38401.9|38386.9|0
1708547700000|2024-02-21 20:35:00|38450.9|38435.9|38498.4|38483.4|38516.4|38501.4|38449.4|38434.4|0
1708548000000|2024-02-21 20:40:00|38502.4|38487.4|38518.3|38503.3|38536.3|38521.3|38497.3|38482.3|0
1708548300000|2024-02-21 20:45:00|38517.3|38502.3|38520.3|38505.3|38527.3|38512.3|38500.8|38485.8|0
1708548600000|2024-02-21 20:50:00|38529.3|38514.3|38582.8|38567.8|38587.3|38572.3|38529.3|38514.3|0
1708548900000|2024-02-21 20:55:00|38582.3|38567.3|38616.3|38601.3|38624.3|38609.3|38582.3|38567.3|0
1708549200000|2024-02-21 21:00:00|38614.3|38599.3|38595.3|38580.3|38624.3|38609.3|38595.3|38580.3|0
1708549500000|2024-02-21 21:05:00|38595.8|38580.8|38579.3|38564.3|38599.8|38584.8|38577.8|38562.8|0
1708549800000|2024-02-21 21:10:00|38581.3|38566.3|38585.8|38570.8|38590.8|38575.8|38570.3|38555.3|0
1708550100000|2024-02-21 21:15:00|38586.3|38571.3|38586.8|38571.8|38593.3|38578.3|38585.8|38570.8|0
1708550400000|2024-02-21 21:20:00|38586.3|38571.3|38566.3|38551.3|38680.3|38665.3|38513.8|38498.8|0
1708550700000|2024-02-21 21:25:00|38578.8|38563.8|38638.3|38623.3|38650.8|38635.8|38566.3|38551.3|0
1708551000000|2024-02-21 21:30:00|38638.8|38623.8|38615.3|38600.3|38660.8|38645.8|38601.8|38586.8|0
1708551300000|2024-02-21 21:35:00|38612.3|38597.3|38609.3|38594.3|38622.8|38607.8|38600.8|38585.8|0
1708551600000|2024-02-21 21:40:00|38608.8|38593.8|38616.3|38601.3|38631.3|38616.3|38608.8|38593.8|0
1708551900000|2024-02-21 21:45:00|38616.8|38601.8|38598.3|38583.3|38621.8|38606.8|38593.3|38578.3|0
1708552200000|2024-02-21 21:50:00|38598.8|38583.8|38571.8|38556.8|38600.8|38585.8|38571.3|38556.3|0
1708552500000|2024-02-21 21:55:00|38569.8|38554.8|38571.8|38556.8|38588.3|38573.3|38551.3|38536.3|0
1708552800000|2024-02-21 22:00:00|38573.3|38558.3|38592.8|38577.8|38592.9|38577.9|38571.1|38556.1|0
1708553100000|2024-02-21 22:05:00|38593.1|38578.1|38596.1|38581.1|38611.7|38596.7|38593.1|38578.1|0
1708553400000|2024-02-21 22:10:00|38594.7|38579.7|38579.8|38564.8|38594.7|38579.7|38578.6|38563.6|0
1708553700000|2024-02-21 22:15:00|38579.5|38564.5|38568.4|38553.4|38581.2|38566.2|38564.4|38549.4|0
1708554000000|2024-02-21 22:20:00|38569.8|38554.8|38576.4|38561.4|38578.9|38563.9|38567.6|38552.6|0
1708554300000|2024-02-21 22:25:00|38576|38561|38574.4|38559.4|38576.5|38561.5|38569.7|38554.7|0
1708554600000|2024-02-21 22:30:00|38575.9|38560.9|38590.1|38575.1|38595.7|38580.7|38575.9|38560.9|0
1708554900000|2024-02-21 22:35:00|38591|38576|38584.2|38569.2|38592.6|38577.6|38584.2|38569.2|0
1708555200000|2024-02-21 22:40:00|38585.4|38570.4|38591.8|38576.8|38597.5|38582.5|38584.3|38569.3|0
1708555500000|2024-02-21 22:45:00|38592.1|38577.1|38594.3|38579.3|38596.8|38581.8|38591|38576|0
1708555800000|2024-02-21 22:50:00|38594.2|38579.2|38586.1|38571.1|38598.1|38583.1|38586.1|38571.1|0
1708556100000|2024-02-21 22:55:00|38587.2|38572.2|38590.1|38575.1|38596.5|38581.5|38582.9|38567.9|0
1708556400000|2024-02-21 23:00:00|38604.3|38589.3|38589.6|38574.6|38614.8|38599.8|38589.1|38574.1|0
1708556700000|2024-02-21 23:05:00|38588.1|38573.1|38592.1|38577.1|38596.1|38581.1|38578.6|38563.6|0
1708557000000|2024-02-21 23:10:00|38593.6|38578.6|38596.1|38581.1|38600.6|38585.6|38587.1|38572.1|0
1708557300000|2024-02-21 23:15:00|38595.6|38580.6|38621.6|38606.6|38621.6|38606.6|38595.6|38580.6|0
1708557600000|2024-02-21 23:20:00|38622.1|38607.1|38622.6|38607.6|38623.1|38608.1|38614.1|38599.1|0
1708557900000|2024-02-21 23:25:00|38622.1|38607.1|38608.1|38593.1|38623.1|38608.1|38606.6|38591.6|0
1708558200000|2024-02-21 23:30:00|38607.6|38592.6|38598.6|38583.6|38612.1|38597.1|38598.6|38583.6|0
1708558500000|2024-02-21 23:35:00|38597.1|38582.1|38592.1|38577.1|38604.1|38589.1|38591.1|38576.1|0
1708558800000|2024-02-21 23:40:00|38592.6|38577.6|38611.1|38596.1|38616.1|38601.1|38592.1|38577.1|0
1708559100000|2024-02-21 23:45:00|38611.6|38596.6|38617.1|38602.1|38619.6|38604.6|38611.1|38596.1|0
1708559400000|2024-02-21 23:50:00|38617.6|38602.6|38614.1|38599.1|38617.6|38602.6|38609.1|38594.1|0
1708559700000|2024-02-21 23:55:00|38613.6|38598.6|38622.6|38607.6|38623.6|38608.6|38611.6|38596.6|0
1708560000000|2024-02-22 00:00:00|38623.6|38608.6|38638.1|38623.1|38646.6|38631.6|38619.6|38604.6|0
1708560300000|2024-02-22 00:05:00|38640.6|38625.6|38651.6|38636.6|38653.6|38638.6|38637.1|38622.1|0
1708560600000|2024-02-22 00:10:00|38652.1|38637.1|38647.1|38632.1|38656.1|38641.1|38640.6|38625.6|0
1708560900000|2024-02-22 00:15:00|38647.6|38632.6|38653.1|38638.1|38655.6|38640.6|38633.1|38618.1|0
1708561200000|2024-02-22 00:20:00|38653.6|38638.6|38651.6|38636.6|38656.6|38641.6|38650.1|38635.1|0
1708561500000|2024-02-22 00:25:00|38652.1|38637.1|38652.1|38637.1|38655.1|38640.1|38646.1|38631.1|0
1708561800000|2024-02-22 00:30:00|38651.6|38636.6|38646.6|38631.6|38652.1|38637.1|38642.6|38627.6|0
1708562100000|2024-02-22 00:35:00|38646.1|38631.1|38663.1|38648.1|38664.1|38649.1|38645.6|38630.6|0
1708562400000|2024-02-22 00:40:00|38663.6|38648.6|38666.1|38651.1|38666.1|38651.1|38659.1|38644.1|0
1708562700000|2024-02-22 00:45:00|38665.6|38650.6|38678.1|38663.1|38681.1|38666.1|38663.6|38648.6|0
1708563000000|2024-02-22 00:50:00|38678.6|38663.6|38684.6|38669.6|38694.6|38679.6|38678.6|38663.6|0
1708563300000|2024-02-22 00:55:00|38684.1|38669.1|38683.1|38668.1|38690.6|38675.6|38679.1|38664.1|0
1708563600000|2024-02-22 01:00:00|38683.6|38668.6|38674.1|38659.1|38688.1|38673.1|38672.1|38657.1|0
1708563900000|2024-02-22 01:05:00|38674.6|38659.6|38674.1|38659.1|38680.1|38665.1|38672.6|38657.6|0
1708564200000|2024-02-22 01:10:00|38674.6|38659.6|38679.6|38664.6|38681.1|38666.1|38671.6|38656.6|0
1708564500000|2024-02-22 01:15:00|38680.1|38665.1|38689.7|38674.7|38693.2|38678.2|38678.1|38663.1|0
1708564800000|2024-02-22 01:20:00|38688.7|38673.7|38679.2|38664.2|38689.7|38674.7|38678.2|38663.2|0
1708565100000|2024-02-22 01:25:00|38678.7|38663.7|38679.7|38664.7|38684.7|38669.7|38674.2|38659.2|0
1708565400000|2024-02-22 01:30:00|38680.2|38665.2|38690.2|38675.2|38692.2|38677.2|38680.2|38665.2|0
1708565700000|2024-02-22 01:35:00|38689.7|38674.7|38684.7|38669.7|38691.2|38676.2|38680.2|38665.2|0
1708566000000|2024-02-22 01:40:00|38685.2|38670.2|38676.7|38661.7|38685.7|38670.7|38674.7|38659.7|0
1708566300000|2024-02-22 01:45:00|38676.2|38661.2|38675.2|38660.2|38681.2|38666.2|38674.7|38659.7|0
1708566600000|2024-02-22 01:50:00|38674.7|38659.7|38669.7|38654.7|38676.7|38661.7|38667.2|38652.2|0
1708566900000|2024-02-22 01:55:00|38670.2|38655.2|38658.2|38643.2|38671.2|38656.2|38656.2|38641.2|0
1708567200000|2024-02-22 02:00:00|38658.7|38643.7|38656.7|38641.7|38661.7|38646.7|38656.2|38641.2|0
1708567500000|2024-02-22 02:05:00|38657.2|38642.2|38654.2|38639.2|38657.7|38642.7|38654.2|38639.2|0
1708567800000|2024-02-22 02:10:00|38654.7|38639.7|38646.7|38631.7|38655.2|38640.2|38642.2|38627.2|0
1708568100000|2024-02-22 02:15:00|38647.2|38632.2|38654.7|38639.7|38656.2|38641.2|38646.2|38631.2|0
1708568400000|2024-02-22 02:20:00|38655.2|38640.2|38648.7|38633.7|38656.2|38641.2|38647.7|38632.7|0
1708568700000|2024-02-22 02:25:00|38649.2|38634.2|38650.2|38635.2|38655.2|38640.2|38647.2|38632.2|0
1708569000000|2024-02-22 02:30:00|38650.7|38635.7|38656.2|38641.2|38656.7|38641.7|38650.2|38635.2|0
1708569300000|2024-02-22 02:35:00|38655.7|38640.7|38657.7|38642.7|38661.2|38646.2|38655.2|38640.2|0
1708569600000|2024-02-22 02:40:00|38657.2|38642.2|38651.2|38636.2|38660.2|38645.2|38651.2|38636.2|0
1708569900000|2024-02-22 02:45:00|38650.2|38635.2|38655.2|38640.2|38663.2|38648.2|38648.2|38633.2|0
1708570200000|2024-02-22 02:50:00|38654.7|38639.7|38659.7|38644.7|38659.7|38644.7|38654.7|38639.7|0
1708570500000|2024-02-22 02:55:00|38659.2|38644.2|38664.7|38649.7|38665.2|38650.2|38658.7|38643.7|0
1708570800000|2024-02-22 03:00:00|38665.2|38650.2|38666.2|38651.2|38669.7|38654.7|38661.7|38646.7|0
1708571100000|2024-02-22 03:05:00|38666.7|38651.7|38665.2|38650.2|38668.2|38653.2|38663.2|38648.2|0
1708571400000|2024-02-22 03:10:00|38665.7|38650.7|38669.2|38654.2|38669.2|38654.2|38665.2|38650.2|0
1708571700000|2024-02-22 03:15:00|38668.7|38653.7|38663.2|38648.2|38669.2|38654.2|38662.2|38647.2|0
1708572000000|2024-02-22 03:20:00|38663.7|38648.7|38664.7|38649.7|38667.2|38652.2|38660.2|38645.2|0
1708572300000|2024-02-22 03:25:00|38664.2|38649.2|38661.2|38646.2|38664.7|38649.7|38658.2|38643.2|0
1708572600000|2024-02-22 03:30:00|38660.7|38645.7|38662.2|38647.2|38667.7|38652.7|38660.2|38645.2|0
1708572900000|2024-02-22 03:35:00|38662.7|38647.7|38661.7|38646.7|38663.7|38648.7|38660.2|38645.2|0
1708573200000|2024-02-22 03:40:00|38662.2|38647.2|38663.2|38648.2|38664.7|38649.7|38661.2|38646.2|0
1708573500000|2024-02-22 03:45:00|38664.2|38649.2|38663.7|38648.7|38667.2|38652.2|38663.2|38648.2|0
1708573800000|2024-02-22 03:50:00|38664.2|38649.2|38663.2|38648.2|38666.2|38651.2|38660.2|38645.2|0
1708574100000|2024-02-22 03:55:00|38662.7|38647.7|38662.7|38647.7|38663.7|38648.7|38659.7|38644.7|0
1708574400000|2024-02-22 04:00:00|38662.2|38647.2|38663.2|38648.2|38664.2|38649.2|38659.2|38644.2|0
1708574700000|2024-02-22 04:05:00|38662.7|38647.7|38660.7|38645.7|38662.7|38647.7|38657.2|38642.2|0
1708575000000|2024-02-22 04:10:00|38661.2|38646.2|38667.7|38652.7|38667.7|38652.7|38660.7|38645.7|0
1708575300000|2024-02-22 04:15:00|38667.2|38652.2|38669.2|38654.2|38671.7|38656.7|38667.2|38652.2|0
1708575600000|2024-02-22 04:20:00|38668.7|38653.7|38669.2|38654.2|38670.2|38655.2|38663.2|38648.2|0
1708575900000|2024-02-22 04:25:00|38668.7|38653.7|38670.7|38655.7|38672.2|38657.2|38666.7|38651.7|0
1708576200000|2024-02-22 04:30:00|38670.2|38655.2|38668.7|38653.7|38671.2|38656.2|38667.7|38652.7|0
1708576500000|2024-02-22 04:35:00|38669.2|38654.2|38675.2|38660.2|38677.7|38662.7|38669.2|38654.2|0
1708576800000|2024-02-22 04:40:00|38675.7|38660.7|38678.7|38663.7|38679.2|38664.2|38675.2|38660.2|0
1708577100000|2024-02-22 04:45:00|38679.2|38664.2|38678.7|38663.7|38679.2|38664.2|38676.7|38661.7|0
1708577400000|2024-02-22 04:50:00|38679.2|38664.2|38679.2|38664.2|38680.2|38665.2|38678.2|38663.2|0
1708577700000|2024-02-22 04:55:00|38679.7|38664.7|38680.2|38665.2|38681.2|38666.2|38679.2|38664.2|0
1708578000000|2024-02-22 05:00:00|38679.7|38664.7|38679.2|38664.2|38680.2|38665.2|38675.7|38660.7|0
1708578300000|2024-02-22 05:05:00|38678.7|38663.7|38677.2|38662.2|38680.2|38665.2|38677.2|38662.2|0
1708578600000|2024-02-22 05:10:00|38677.7|38662.7|38679.7|38664.7|38680.7|38665.7|38674.2|38659.2|0
1708578900000|2024-02-22 05:15:00|38680.2|38665.2|38681.2|38666.2|38681.2|38666.2|38677.2|38662.2|0
1708579200000|2024-02-22 05:20:00|38681.7|38666.7|38677.7|38662.7|38682.7|38667.7|38677.7|38662.7|0
1708579500000|2024-02-22 05:25:00|38678.2|38663.2|38686.7|38671.7|38686.7|38671.7|38677.7|38662.7|0
1708579800000|2024-02-22 05:30:00|38686.2|38671.2|38684.2|38669.2|38686.7|38671.7|38680.7|38665.7|0
1708580100000|2024-02-22 05:35:00|38684.7|38669.7|38691.2|38676.2|38692.7|38677.7|38684.7|38669.7|0
1708580400000|2024-02-22 05:40:00|38690.7|38675.7|38694.7|38679.7|38695.7|38680.7|38690.7|38675.7|0
1708580700000|2024-02-22 05:45:00|38694.2|38679.2|38696.2|38681.2|38702.2|38687.2|38693.2|38678.2|0
1708581000000|2024-02-22 05:50:00|38695.2|38680.2|38686.2|38671.2|38695.7|38680.7|38686.2|38671.2|0
1708581300000|2024-02-22 05:55:00|38685.7|38670.7|38684.7|38669.7|38687.2|38672.2|38678.2|38663.2|0
1708581600000|2024-02-22 06:00:00|38685.2|38670.2|38686.7|38671.7|38688.7|38673.7|38682.7|38667.7|0
1708581900000|2024-02-22 06:05:00|38686.2|38671.2|38686.2|38671.2|38689.2|38674.2|38684.2|38669.2|0
1708582200000|2024-02-22 06:10:00|38686.7|38671.7|38686.2|38671.2|38688.7|38673.7|38683.7|38668.7|0
1708582500000|2024-02-22 06:15:00|38686.7|38671.7|38686.7|38671.7|38688.2|38673.2|38685.2|38670.2|0
1708582800000|2024-02-22 06:20:00|38686.2|38671.2|38686.7|38671.7|38688.2|38673.2|38685.2|38670.2|0
1708583100000|2024-02-22 06:25:00|38686.2|38671.2|38688.2|38673.2|38690.2|38675.2|38686.2|38671.2|0
1708583400000|2024-02-22 06:30:00|38688.7|38673.7|38701.2|38686.2|38703.2|38688.2|38687.2|38672.2|0
1708583700000|2024-02-22 06:35:00|38701.7|38686.7|38709.7|38694.7|38712.7|38697.7|38696.7|38681.7|0
1708584000000|2024-02-22 06:40:00|38710.2|38695.2|38718.7|38703.7|38719.2|38704.2|38709.2|38694.2|0
1708584300000|2024-02-22 06:45:00|38719.2|38704.2|38718.2|38703.2|38719.7|38704.7|38713.2|38698.2|0
1708584600000|2024-02-22 06:50:00|38717.7|38702.7|38725.7|38710.7|38729.7|38714.7|38717.2|38702.2|0
1708584900000|2024-02-22 06:55:00|38726.2|38711.2|38727.2|38712.2|38728.7|38713.7|38723.2|38708.2|0
1708585200000|2024-02-22 07:00:00|38727.7|38712.7|38726.2|38711.2|38729.2|38714.2|38718.2|38703.2|0
1708585500000|2024-02-22 07:05:00|38725.7|38710.7|38728.2|38713.2|38729.2|38714.2|38723.2|38708.2|0
1708585800000|2024-02-22 07:10:00|38727.2|38712.2|38720.2|38705.2|38729.2|38714.2|38717.2|38702.2|0
1708586100000|2024-02-22 07:15:00|38719.7|38704.7|38717.2|38702.2|38725.2|38710.2|38714.7|38699.7|0
1708586400000|2024-02-22 07:20:00|38716.7|38701.7|38717.7|38702.7|38720.2|38705.2|38714.7|38699.7|0
1708586700000|2024-02-22 07:25:00|38718.2|38703.2|38724.2|38709.2|38724.7|38709.7|38717.2|38702.2|0
1708587000000|2024-02-22 07:30:00|38724.7|38709.7|38721.2|38706.2|38726.2|38711.2|38718.7|38703.7|0
1708587300000|2024-02-22 07:35:00|38722.2|38707.2|38724.2|38709.2|38725.2|38710.2|38717.2|38702.2|0
1708587600000|2024-02-22 07:40:00|38724.7|38709.7|38721.7|38706.7|38726.2|38711.2|38721.7|38706.7|0
1708587900000|2024-02-22 07:45:00|38721.2|38706.2|38735.7|38720.7|38737.2|38722.2|38718.7|38703.7|0
1708588200000|2024-02-22 07:50:00|38735.2|38720.2|38734.2|38719.2|38737.7|38722.7|38731.2|38716.2|0
1708588500000|2024-02-22 07:55:00|38733.7|38718.7|38729.2|38714.2|38737.7|38722.7|38728.7|38713.7|0
1708588800000|2024-02-22 08:00:00|38731.7|38716.7|38746.2|38731.2|38755.2|38740.2|38729.7|38714.7|0
1708589100000|2024-02-22 08:05:00|38747.2|38732.2|38800.2|38785.2|38800.7|38785.7|38744.2|38729.2|0
1708589400000|2024-02-22 08:10:00|38803.2|38788.2|38808.2|38793.2|38814.7|38799.7|38798.7|38783.7|0
1708589700000|2024-02-22 08:15:00|38805.7|38790.7|38838.7|38823.7|38838.7|38823.7|38796.7|38781.7|0
1708590000000|2024-02-22 08:20:00|38839.2|38824.2|38842.7|38827.7|38843.2|38828.2|38834.2|38819.2|0
1708590300000|2024-02-22 08:25:00|38843.7|38828.7|38847.2|38832.2|38848.7|38833.7|38836.7|38821.7|0
1708590600000|2024-02-22 08:30:00|38844.2|38829.2|38831.2|38816.2|38858.2|38843.2|38829.7|38814.7|0
1708590900000|2024-02-22 08:35:00|38828.7|38813.7|38823.2|38808.2|38833.7|38818.7|38822.2|38807.2|0
1708591200000|2024-02-22 08:40:00|38822.2|38807.2|38815.7|38800.7|38823.2|38808.2|38806.7|38791.7|0
1708591500000|2024-02-22 08:45:00|38815.2|38800.2|38813.2|38798.2|38823.2|38808.2|38811.7|38796.7|0
1708591800000|2024-02-22 08:50:00|38812.2|38797.2|38814.2|38799.2|38825.2|38810.2|38811.2|38796.2|0
1708592100000|2024-02-22 08:55:00|38813.2|38798.2|38817.7|38802.7|38817.7|38802.7|38808.7|38793.7|0
1708592400000|2024-02-22 09:00:00|38815.7|38800.7|38772.2|38757.2|38817.2|38802.2|38747.2|38732.2|0
1708592700000|2024-02-22 09:05:00|38773.7|38758.7|38755.2|38740.2|38780.7|38765.7|38749.7|38734.7|0
1708593000000|2024-02-22 09:10:00|38754.2|38739.2|38747.2|38732.2|38757.7|38742.7|38745.7|38730.7|0
1708593300000|2024-02-22 09:15:00|38745.2|38730.2|38726.7|38711.7|38751.7|38736.7|38724.7|38709.7|0
1708593600000|2024-02-22 09:20:00|38725.7|38710.7|38698.7|38683.7|38736.7|38721.7|38698.2|38683.2|0
1708593900000|2024-02-22 09:25:00|38700.7|38685.7|38700.2|38685.2|38707.2|38692.2|38684.7|38669.7|0
1708594200000|2024-02-22 09:30:00|38708.2|38693.2|38715.7|38700.7|38723.2|38708.2|38704.7|38689.7|0
1708594500000|2024-02-22 09:35:00|38716.7|38701.7|38725.2|38710.2|38725.2|38710.2|38704.7|38689.7|0
1708594800000|2024-02-22 09:40:00|38722.2|38707.2|38713.7|38698.7|38732.7|38717.7|38713.2|38698.2|0
1708595100000|2024-02-22 09:45:00|38715.2|38700.2|38721.2|38706.2|38721.2|38706.2|38702.2|38687.2|0
1708595400000|2024-02-22 09:50:00|38720.7|38705.7|38722.7|38707.7|38730.2|38715.2|38718.2|38703.2|0
1708595700000|2024-02-22 09:55:00|38722.2|38707.2|38716.2|38701.2|38729.7|38714.7|38715.2|38700.2|0
1708596000000|2024-02-22 10:00:00|38715.7|38700.7|38703.2|38688.2|38719.7|38704.7|38703.2|38688.2|0
1708596300000|2024-02-22 10:05:00|38705.2|38690.2|38707.7|38692.7|38711.7|38696.7|38700.7|38685.7|0
1708596600000|2024-02-22 10:10:00|38708.2|38693.2|38717.7|38702.7|38719.7|38704.7|38702.7|38687.7|0
1708596900000|2024-02-22 10:15:00|38718.2|38703.2|38705.7|38690.7|38720.2|38705.2|38702.7|38687.7|0
1708597200000|2024-02-22 10:20:00|38706.2|38691.2|38711.7|38696.7|38711.7|38696.7|38704.7|38689.7|0
1708597500000|2024-02-22 10:25:00|38712.2|38697.2|38724.2|38709.2|38725.2|38710.2|38709.2|38694.2|0
1708597800000|2024-02-22 10:30:00|38724.7|38709.7|38725.2|38710.2|38730.2|38715.2|38715.2|38700.2|0
1708598100000|2024-02-22 10:35:00|38725.7|38710.7|38730.7|38715.7|38735.2|38720.2|38716.2|38701.2|0
1708598400000|2024-02-22 10:40:00|38731.2|38716.2|38744.7|38729.7|38744.7|38729.7|38728.7|38713.7|0
1708598700000|2024-02-22 10:45:00|38745.2|38730.2|38743.7|38728.7|38747.2|38732.2|38733.2|38718.2|0
1708599000000|2024-02-22 10:50:00|38743.2|38728.2|38750.2|38735.2|38751.7|38736.7|38739.2|38724.2|0
1708599300000|2024-02-22 10:55:00|38750.7|38735.7|38755.2|38740.2|38756.2|38741.2|38746.2|38731.2|0
1708599600000|2024-02-22 11:00:00|38755.7|38740.7|38749.2|38734.2|38756.2|38741.2|38742.2|38727.2|0
1708599900000|2024-02-22 11:05:00|38748.7|38733.7|38748.7|38733.7|38755.2|38740.2|38746.7|38731.7|0
1708600200000|2024-02-22 11:10:00|38749.2|38734.2|38752.7|38737.7|38757.2|38742.2|38744.2|38729.2|0
1708600500000|2024-02-22 11:15:00|38752.2|38737.2|38792.7|38777.7|38793.2|38778.2|38751.7|38736.7|0
1708600800000|2024-02-22 11:20:00|38793.2|38778.2|38809.2|38794.2|38820.7|38805.7|38790.7|38775.7|0
1708601100000|2024-02-22 11:25:00|38808.7|38793.7|38790.7|38775.7|38809.2|38794.2|38784.2|38769.2|0
1708601400000|2024-02-22 11:30:00|38791.7|38776.7|38791.2|38776.2|38796.2|38781.2|38785.2|38770.2|0
1708601700000|2024-02-22 11:35:00|38790.7|38775.7|38791.7|38776.7|38797.7|38782.7|38786.7|38771.7|0
1708602000000|2024-02-22 11:40:00|38791.2|38776.2|38799.7|38784.7|38802.7|38787.7|38785.7|38770.7|0
1708602300000|2024-02-22 11:45:00|38800.2|38785.2|38795.2|38780.2|38805.2|38790.2|38792.7|38777.7|0
1708602600000|2024-02-22 11:50:00|38795.7|38780.7|38782.7|38767.7|38801.7|38786.7|38779.2|38764.2|0
1708602900000|2024-02-22 11:55:00|38783.2|38768.2|38771.2|38756.2|38784.7|38769.7|38771.2|38756.2|0
1708603200000|2024-02-22 12:00:00|38771.7|38756.7|38762.2|38747.2|38780.2|38765.2|38757.7|38742.7|0
1708603500000|2024-02-22 12:05:00|38762.7|38747.7|38778.7|38763.7|38782.2|38767.2|38758.2|38743.2|0
1708603800000|2024-02-22 12:10:00|38778.2|38763.2|38786.2|38771.2|38790.7|38775.7|38775.7|38760.7|0
1708604100000|2024-02-22 12:15:00|38785.2|38770.2|38776.7|38761.7|38788.7|38773.7|38774.7|38759.7|0
1708604400000|2024-02-22 12:20:00|38780.7|38765.7|38787.2|38772.2|38791.2|38776.2|38773.7|38758.7|0
1708604700000|2024-02-22 12:25:00|38787.7|38772.7|38793.7|38778.7|38793.7|38778.7|38782.7|38767.7|0
1708605000000|2024-02-22 12:30:00|38794.2|38779.2|38791.2|38776.2|38795.7|38780.7|38786.2|38771.2|0
1708605300000|2024-02-22 12:35:00|38791.7|38776.7|38790.7|38775.7|38797.7|38782.7|38785.2|38770.2|0
1708605600000|2024-02-22 12:40:00|38791.2|38776.2|38778.2|38763.2|38792.7|38777.7|38777.2|38762.2|0
1708605900000|2024-02-22 12:45:00|38778.7|38763.7|38787.7|38772.7|38789.7|38774.7|38775.2|38760.2|0
1708606200000|2024-02-22 12:50:00|38788.2|38773.2|38783.7|38768.7|38793.2|38778.2|38783.7|38768.7|0
1708606500000|2024-02-22 12:55:00|38783.2|38768.2|38780.2|38765.2|38785.7|38770.7|38776.2|38761.2|0
1708606800000|2024-02-22 13:00:00|38779.7|38764.7|38770.2|38755.2|38782.7|38767.7|38761.2|38746.2|0
1708607100000|2024-02-22 13:05:00|38772.7|38757.7|38779.7|38764.7|38786.2|38771.2|38769.7|38754.7|0
1708607400000|2024-02-22 13:10:00|38781.7|38766.7|38789.7|38774.7|38793.7|38778.7|38777.7|38762.7|0
1708607700000|2024-02-22 13:15:00|38790.2|38775.2|38812.2|38797.2|38814.2|38799.2|38789.7|38774.7|0
1708608000000|2024-02-22 13:20:00|38810.7|38795.7|38813.7|38798.7|38823.7|38808.7|38806.7|38791.7|0
1708608300000|2024-02-22 13:25:00|38813.2|38798.2|38818.7|38803.7|38825.7|38810.7|38811.7|38796.7|0
1708608600000|2024-02-22 13:30:00|38803.7|38788.7|38817.7|38802.7|38823.7|38808.7|38793.7|38778.7|0
1708608900000|2024-02-22 13:35:00|38817.2|38802.2|38818.2|38803.2|38836.7|38821.7|38813.2|38798.2|0
1708609200000|2024-02-22 13:40:00|38818.7|38803.7|38835.2|38820.2|38835.2|38820.2|38818.7|38803.7|0
1708609500000|2024-02-22 13:45:00|38835.7|38820.7|38832.7|38817.7|38843.7|38828.7|38830.7|38815.7|0
1708609800000|2024-02-22 13:50:00|38833.2|38818.2|38845.2|38830.2|38848.2|38833.2|38831.7|38816.7|0
1708610100000|2024-02-22 13:55:00|38845.7|38830.7|38839.2|38824.2|38849.2|38834.2|38835.2|38820.2|0
1708610400000|2024-02-22 14:00:00|38838.2|38823.2|38839.2|38824.2|38855.2|38840.2|38836.7|38821.7|0
1708610700000|2024-02-22 14:05:00|38838.7|38823.7|38844.7|38829.7|38876.2|38861.2|38833.2|38818.2|0
1708611000000|2024-02-22 14:10:00|38845.7|38830.7|38857.2|38842.2|38860.2|38845.2|38845.7|38830.7|0
1708611300000|2024-02-22 14:15:00|38857.7|38842.7|38840.2|38825.2|38857.7|38842.7|38838.7|38823.7|0
1708611600000|2024-02-22 14:20:00|38842.7|38827.7|38843.7|38828.7|38849.2|38834.2|38838.2|38823.2|0
1708611900000|2024-02-22 14:25:00|38846.7|38831.7|38841.7|38826.7|38847.7|38832.7|38812.7|38797.7|0
1708612200000|2024-02-22 14:30:00|38848.7|38833.7|38878.7|38863.7|38899.7|38884.7|38799.7|38784.7|0
1708612500000|2024-02-22 14:35:00|38879.7|38864.7|38868.2|38853.2|38886.2|38871.2|38843.2|38828.2|0
1708612800000|2024-02-22 14:40:00|38866.2|38851.2|38853.2|38838.2|38868.7|38853.7|38838.7|38823.7|0
1708613100000|2024-02-22 14:45:00|38876.7|38861.7|38937.2|38922.2|38945.7|38930.7|38876.2|38861.2|0
1708613400000|2024-02-22 14:50:00|38935.2|38920.2|38958.2|38943.2|38991.7|38976.7|38929.2|38914.2|0
1708613700000|2024-02-22 14:55:00|38958.7|38943.7|38976.7|38961.7|39012.7|38997.7|38952.7|38937.7|0
1708614000000|2024-02-22 15:00:00|38979.7|38964.7|38975.2|38960.2|39006.2|38991.2|38965.7|38950.7|0
1708614300000|2024-02-22 15:05:00|38977.2|38962.2|38910.2|38895.2|38977.2|38962.2|38910.2|38895.2|0
1708614600000|2024-02-22 15:10:00|38912.2|38897.2|38893.7|38878.7|38926.2|38911.2|38890.2|38875.2|0
1708614900000|2024-02-22 15:15:00|38892.7|38877.7|38882.7|38867.7|38922.2|38907.2|38879.2|38864.2|0
1708615200000|2024-02-22 15:20:00|38887.7|38872.7|38902.2|38887.2|38905.7|38890.7|38879.2|38864.2|0
1708615500000|2024-02-22 15:25:00|38907.2|38892.2|38908.2|38893.2|38913.2|38898.2|38885.2|38870.2|0
1708615800000|2024-02-22 15:30:00|38909.2|38894.2|38920.2|38905.2|38920.2|38905.2|38896.7|38881.7|0
1708616100000|2024-02-22 15:35:00|38921.2|38906.2|38880.5|38865.5|38923.7|38908.7|38877|38862|0
1708616400000|2024-02-22 15:40:00|38883|38868|38871|38856|38893|38878|38863.5|38848.5|0
1708616700000|2024-02-22 15:45:00|38869.5|38854.5|38872|38857|38877|38862|38854.5|38839.5|0
1708617000000|2024-02-22 15:50:00|38871|38856|38874|38859|38884|38869|38865|38850|0
1708617300000|2024-02-22 15:55:00|38873.5|38858.5|38846|38831|38877.5|38862.5|38845.5|38830.5|0
1708617600000|2024-02-22 16:00:00|38850|38835|38836.5|38821.5|38850.5|38835.5|38823|38808|0
1708617900000|2024-02-22 16:05:00|38835.5|38820.5|38841|38826|38863.5|38848.5|38827.5|38812.5|0
1708618200000|2024-02-22 16:10:00|38841.5|38826.5|38881.5|38866.5|38889|38874|38841.5|38826.5|0
1708618500000|2024-02-22 16:15:00|38881|38866|38889.5|38874.5|38902.5|38887.5|38874|38859|0
1708618800000|2024-02-22 16:20:00|38891.5|38876.5|38890|38875|38895.5|38880.5|38878.5|38863.5|0
1708619100000|2024-02-22 16:25:00|38891.5|38876.5|38888|38873|38901|38886|38875.5|38860.5|0
1708619400000|2024-02-22 16:30:00|38892.5|38877.5|38902|38887|38908.5|38893.5|38889.5|38874.5|0
1708619700000|2024-02-22 16:35:00|38903.5|38888.5|38890|38875|38910.5|38895.5|38883|38868|0
1708620000000|2024-02-22 16:40:00|38887.9|38872.9|38899.9|38884.9|38902.4|38887.4|38880.9|38865.9|0
1708620300000|2024-02-22 16:45:00|38901.9|38886.9|38868.4|38853.4|38903.4|38888.4|38858.4|38843.4|0
1708620600000|2024-02-22 16:50:00|38866.9|38851.9|38877.4|38862.4|38883.9|38868.9|38865.9|38850.9|0
1708620900000|2024-02-22 16:55:00|38880.4|38865.4|38869.9|38854.9|38882.9|38867.9|38862.4|38847.4|0
1708621200000|2024-02-22 17:00:00|38870.4|38855.4|38883.4|38868.4|38886.4|38871.4|38848.9|38833.9|0
1708621500000|2024-02-22 17:05:00|38882.9|38867.9|38885.4|38870.4|38890.4|38875.4|38876.9|38861.9|0
1708621800000|2024-02-22 17:10:00|38884.9|38869.9|38882.9|38867.9|38892.4|38877.4|38882.4|38867.4|0
1708622100000|2024-02-22 17:15:00|38882.4|38867.4|38894.4|38879.4|38895.9|38880.9|38875.9|38860.9|0
1708622400000|2024-02-22 17:20:00|38895.4|38880.4|38917.9|38902.9|38921.4|38906.4|38890.9|38875.9|0
1708622700000|2024-02-22 17:25:00|38917.4|38902.4|38929.9|38914.9|38936.4|38921.4|38912.9|38897.9|0
1708623000000|2024-02-22 17:30:00|38931.4|38916.4|38936.4|38921.4|38947.9|38932.9|38928.4|38913.4|0
1708623300000|2024-02-22 17:35:00|38938.4|38923.4|38932.9|38917.9|38938.9|38923.9|38918.9|38903.9|0
1708623600000|2024-02-22 17:40:00|38932.4|38917.4|38933.9|38918.9|38940.4|38925.4|38919.4|38904.4|0
1708623900000|2024-02-22 17:45:00|38934.9|38919.9|38941.4|38926.4|38948.4|38933.4|38924.9|38909.9|0
1708624200000|2024-02-22 17:50:00|38941.9|38926.9|38957.4|38942.4|38963.4|38948.4|38938.9|38923.9|0
1708624500000|2024-02-22 17:55:00|38955.9|38940.9|38966.4|38951.4|38975.4|38960.4|38950.9|38935.9|0
1708624800000|2024-02-22 18:00:00|38964.4|38949.4|38960.4|38945.4|38964.9|38949.9|38941.9|38926.9|0
1708625100000|2024-02-22 18:05:00|38960.9|38945.9|38965.4|38950.4|38970.4|38955.4|38953.4|38938.4|0
1708625400000|2024-02-22 18:10:00|38964.9|38949.9|38938.4|38923.4|38965.9|38950.9|38936.9|38921.9|0
1708625700000|2024-02-22 18:15:00|38937.9|38922.9|38956.4|38941.4|38960.4|38945.4|38935.4|38920.4|0
1708626000000|2024-02-22 18:20:00|38957.9|38942.9|38983.4|38968.4|38983.4|38968.4|38956.9|38941.9|0
1708626300000|2024-02-22 18:25:00|38982.9|38967.9|39009.9|38994.9|39011.4|38996.4|38979.9|38964.9|0
1708626600000|2024-02-22 18:30:00|39010.9|38995.9|39010.9|38995.9|39023.9|39008.9|39005.9|38990.9|0
1708626900000|2024-02-22 18:35:00|39012.4|38997.4|39022.9|39007.9|39024.9|39009.9|39009.4|38994.4|0
1708627200000|2024-02-22 18:40:00|39021.9|39006.9|39027.9|39012.9|39039.4|39024.4|39019.4|39004.4|0
1708627500000|2024-02-22 18:45:00|39029.4|39014.4|39031.4|39016.4|39037.4|39022.4|39022.4|39007.4|0
1708627800000|2024-02-22 18:50:00|39031.9|39016.9|39032.9|39017.9|39033.4|39018.4|39013.9|38998.9|0
1708628100000|2024-02-22 18:55:00|39033.4|39018.4|39038.4|39023.4|39040.9|39025.9|39028.4|39013.4|0
1708628400000|2024-02-22 19:00:00|39037.4|39022.4|39071.4|39056.4|39081.4|39066.4|39035.4|39020.4|0
1708628700000|2024-02-22 19:05:00|39072.4|39057.4|39071.4|39056.4|39078.4|39063.4|39062.4|39047.4|0
1708629000000|2024-02-22 19:10:00|39071.9|39056.9|39096.4|39081.4|39102.4|39087.4|39069.9|39054.9|0
1708629300000|2024-02-22 19:15:00|39098.9|39083.9|39102.4|39087.4|39112.9|39097.9|39092.4|39077.4|0
1708629600000|2024-02-22 19:20:00|39103.4|39088.4|39143.4|39128.4|39145.9|39130.9|39103.4|39088.4|0
1708629900000|2024-02-22 19:25:00|39144.4|39129.4|39153.3|39138.3|39162.4|39147.4|39142.4|39127.4|0
1708630200000|2024-02-22 19:30:00|39154.7|39139.7|39100.7|39085.7|39157.7|39142.7|39095.2|39080.2|0
1708630500000|2024-02-22 19:35:00|39102.2|39087.2|39097.2|39082.2|39116.2|39101.2|39093.7|39078.7|0
1708630800000|2024-02-22 19:40:00|39096.7|39081.7|39094.2|39079.2|39097.2|39082.2|39076.2|39061.2|0
1708631100000|2024-02-22 19:45:00|39093.2|39078.2|39060.7|39045.7|39093.7|39078.7|39058.7|39043.7|0
1708631400000|2024-02-22 19:50:00|39061.2|39046.2|39061.7|39046.7|39064.7|39049.7|39048.2|39033.2|0
1708631700000|2024-02-22 19:55:00|39061.2|39046.2|39034.7|39019.7|39063.2|39048.2|39021.2|39006.2|0
1708632000000|2024-02-22 20:00:00|39030.2|39015.2|39051.7|39036.7|39059.7|39044.7|39028.2|39013.2|0
1708632300000|2024-02-22 20:05:00|39050.7|39035.7|39026.2|39011.2|39058.7|39043.7|39022.2|39007.2|0
1708632600000|2024-02-22 20:10:00|39028.2|39013.2|39044.2|39029.2|39050.2|39035.2|39017.7|39002.7|0
1708632900000|2024-02-22 20:15:00|39043.7|39028.7|39060.7|39045.7|39060.7|39045.7|39040.7|39025.7|0
1708633200000|2024-02-22 20:20:00|39060.2|39045.2|39073.2|39058.2|39078.7|39063.7|39055.2|39040.2|0
1708633500000|2024-02-22 20:25:00|39073.7|39058.7|39067.2|39052.2|39081.7|39066.7|39062.7|39047.7|0
1708633800000|2024-02-22 20:30:00|39066.2|39051.2|39054.2|39039.2|39066.2|39051.2|39035.7|39020.7|0
1708634100000|2024-02-22 20:35:00|39052.2|39037.2|39090.2|39075.2|39090.2|39075.2|39046.7|39031.7|0
1708634400000|2024-02-22 20:40:00|39092.2|39077.2|39077.7|39062.7|39111.7|39096.7|39077.7|39062.7|0
1708634700000|2024-02-22 20:45:00|39076.7|39061.7|39066.2|39051.2|39082.2|39067.2|39063.7|39048.7|0
1708635000000|2024-02-22 20:50:00|39063.2|39048.2|39093.7|39078.7|39103.2|39088.2|39063.2|39048.2|0
1708635300000|2024-02-22 20:55:00|39106.2|39091.2|39065.2|39050.2|39127.2|39112.2|39065.2|39050.2|0
1708635600000|2024-02-22 21:00:00|39063.7|39048.7|39063.7|39048.7|39066.7|39051.7|39053.2|39038.2|0
1708635900000|2024-02-22 21:05:00|39063.2|39048.2|39067.7|39052.7|39074.7|39059.7|39063.2|39048.2|0
1708636200000|2024-02-22 21:10:00|39068.2|39053.2|39060.2|39045.2|39071.7|39056.7|39054.7|39039.7|0
1708636500000|2024-02-22 21:15:00|39059.7|39044.7|39064.7|39049.7|39069.2|39054.2|39059.2|39044.2|0
1708636800000|2024-02-22 21:20:00|39064.2|39049.2|39061.7|39046.7|39066.2|39051.2|39060.7|39045.7|0
1708637100000|2024-02-22 21:25:00|39063.2|39048.2|39059.7|39044.7|39065.2|39050.2|39058.2|39043.2|0
1708637400000|2024-02-22 21:30:00|39058.7|39043.7|39055.7|39040.7|39059.7|39044.7|39050.7|39035.7|0
1708637700000|2024-02-22 21:35:00|39054.7|39039.7|39049.7|39034.7|39055.7|39040.7|39047.2|39032.2|0
1708638000000|2024-02-22 21:40:00|39050.2|39035.2|39043.7|39028.7|39050.7|39035.7|39042.2|39027.2|0
1708638300000|2024-02-22 21:45:00|39044.2|39029.2|39046.2|39031.2|39046.7|39031.7|39040.7|39025.7|0
1708638600000|2024-02-22 21:50:00|39045.7|39030.7|39052.7|39037.7|39053.7|39038.7|39045.2|39030.2|0
1708638900000|2024-02-22 21:55:00|39053.2|39038.2|39045.8|39030.8|39055.7|39040.7|39044.7|39029.7|0
1708639200000|2024-02-22 22:00:00|39048.9|39033.9|39052.9|39037.9|39055.2|39040.2|39048.9|39033.9|0
1708639500000|2024-02-22 22:05:00|39057.3|39042.3|39054.8|39039.8|39057.3|39042.3|39053.9|39038.9|0
1708639800000|2024-02-22 22:10:00|39052.8|39037.8|39053|39038|39055.5|39040.5|39052.6|39037.6|0
1708640100000|2024-02-22 22:15:00|39053.9|39038.9|39059.7|39044.7|39059.7|39044.7|39053.9|39038.9|0
1708640400000|2024-02-22 22:20:00|39059.8|39044.8|39057.8|39042.8|39059.8|39044.8|39057.2|39042.2|0
1708640700000|2024-02-22 22:25:00|39057|39042|39058.4|39043.4|39058.4|39043.4|39057|39042|0
1708641000000|2024-02-22 22:30:00|39058.5|39043.5|39058.7|39043.7|39058.7|39043.7|39057.9|39042.9|0
1708641300000|2024-02-22 22:35:00|39059.5|39044.5|39055.1|39040.1|39059.5|39044.5|39055.1|39040.1|0
1708641600000|2024-02-22 22:40:00|39055.3|39040.3|39057.1|39042.1|39058.1|39043.1|39050.8|39035.8|0
1708641900000|2024-02-22 22:45:00|39057|39042|39061.3|39046.3|39061.6|39046.6|39057|39042|0
1708642200000|2024-02-22 22:50:00|39062.2|39047.2|39060|39045|39063.1|39048.1|39059.8|39044.8|0
1708642500000|2024-02-22 22:55:00|39062.3|39047.3|39062.2|39047.2|39062.3|39047.3|39059.6|39044.6|0
1708642800000|2024-02-22 23:00:00|39067.1|39052.1|39068.1|39053.1|39077.1|39062.1|39062.1|39047.1|0
1708643100000|2024-02-22 23:05:00|39067.6|39052.6|39066.1|39051.1|39070.6|39055.6|39059.1|39044.1|0
1708643400000|2024-02-22 23:10:00|39066.6|39051.6|39067.1|39052.1|39072.6|39057.6|39066.1|39051.1|0
1708643700000|2024-02-22 23:15:00|39067.6|39052.6|39068.1|39053.1|39069.1|39054.1|39064.6|39049.6|0
1708644000000|2024-02-22 23:20:00|39068.6|39053.6|39073.1|39058.1|39080.1|39065.1|39068.6|39053.6|0
1708644300000|2024-02-22 23:25:00|39073.6|39058.6|39077.6|39062.6|39080.1|39065.1|39073.1|39058.1|0
1708644600000|2024-02-22 23:30:00|39077.1|39062.1|39081.1|39066.1|39084.1|39069.1|39075.6|39060.6|0
1708644900000|2024-02-22 23:35:00|39081.6|39066.6|39089.1|39074.1|39090.6|39075.6|39080.1|39065.1|0
1708645200000|2024-02-22 23:40:00|39088.6|39073.6|39086.6|39071.6|39091.6|39076.6|39086.6|39071.6|0
1708645500000|2024-02-22 23:45:00|39087.1|39072.1|39092.1|39077.1|39092.6|39077.6|39086.1|39071.1|0
1708645800000|2024-02-22 23:50:00|39091.6|39076.6|39091.6|39076.6|39097.6|39082.6|39089.1|39074.1|0
1708646100000|2024-02-22 23:55:00|39092.1|39077.1|39087.6|39072.6|39094.1|39079.1|39087.1|39072.1|0
1708646400000|2024-02-23 00:00:00|39087.1|39072.1|39077.1|39062.1|39089.6|39074.6|39075.1|39060.1|0
1708646700000|2024-02-23 00:05:00|39077.6|39062.6|39073.6|39058.6|39079.6|39064.6|39069.6|39054.6|0
1708647000000|2024-02-23 00:10:00|39074.1|39059.1|39069.6|39054.6|39078.1|39063.1|39069.6|39054.6|0
1708647300000|2024-02-23 00:15:00|39070.1|39055.1|39072.1|39057.1|39073.6|39058.6|39069.1|39054.1|0
1708647600000|2024-02-23 00:20:00|39071.6|39056.6|39066.6|39051.6|39073.1|39058.1|39066.6|39051.6|0
1708647900000|2024-02-23 00:25:00|39067.1|39052.1|39069.6|39054.6|39070.1|39055.1|39066.6|39051.6|0
1708648200000|2024-02-23 00:30:00|39070.6|39055.6|39069.6|39054.6|39074.1|39059.1|39069.6|39054.6|0
1708648500000|2024-02-23 00:35:00|39068.1|39053.1|39053.1|39038.1|39068.1|39053.1|39039.6|39024.6|0
1708648800000|2024-02-23 00:40:00|39052.6|39037.6|39058.6|39043.6|39064.1|39049.1|39050.1|39035.1|0
1708649100000|2024-02-23 00:45:00|39058.1|39043.1|39051.6|39036.6|39061.1|39046.1|39051.6|39036.6|0
1708649400000|2024-02-23 00:50:00|39053.1|39038.1|39064.1|39049.1|39066.1|39051.1|39053.1|39038.1|0
1708649700000|2024-02-23 00:55:00|39064.6|39049.6|39065.1|39050.1|39068.1|39053.1|39063.6|39048.6|0
1708650000000|2024-02-23 01:00:00|39064.6|39049.6|39066.1|39051.1|39068.6|39053.6|39063.1|39048.1|0
1708650300000|2024-02-23 01:05:00|39065.6|39050.6|39072.6|39057.6|39072.6|39057.6|39060.1|39045.1|0
1708650600000|2024-02-23 01:10:00|39072.1|39057.1|39065.6|39050.6|39072.6|39057.6|39064.1|39049.1|0
1708650900000|2024-02-23 01:15:00|39066.1|39051.1|39076.6|39061.6|39077.1|39062.1|39064.6|39049.6|0
1708651200000|2024-02-23 01:20:00|39076.1|39061.1|39086.1|39071.1|39086.1|39071.1|39076.1|39061.1|0
1708651500000|2024-02-23 01:25:00|39085.6|39070.6|39085.1|39070.1|39087.6|39072.6|39081.1|39066.1|0
1708651800000|2024-02-23 01:30:00|39086.1|39071.1|39096.6|39081.6|39099.1|39084.1|39085.6|39070.6|0
1708652100000|2024-02-23 01:35:00|39096.1|39081.1|39097.1|39082.1|39104.6|39089.6|39092.6|39077.6|0
1708652400000|2024-02-23 01:40:00|39096.1|39081.1|39103.1|39088.1|39105.1|39090.1|39092.6|39077.6|0
1708652700000|2024-02-23 01:45:00|39103.6|39088.6|39096.6|39081.6|39103.6|39088.6|39096.6|39081.6|0
1708653000000|2024-02-23 01:50:00|39097.1|39082.1|39098.1|39083.1|39099.6|39084.6|39094.1|39079.1|0
1708653300000|2024-02-23 01:55:00|39098.6|39083.6|39099.1|39084.1|39102.6|39087.6|39096.1|39081.1|0
1708653600000|2024-02-23 02:00:00|39099.6|39084.6|39103.6|39088.6|39104.6|39089.6|39097.6|39082.6|0
1708653900000|2024-02-23 02:05:00|39103.1|39088.1|39109.6|39094.6|39111.1|39096.1|39102.6|39087.6|0
1708654200000|2024-02-23 02:10:00|39110.1|39095.1|39105.6|39090.6|39110.6|39095.6|39105.1|39090.1|0
1708654500000|2024-02-23 02:15:00|39106.1|39091.1|39107.6|39092.6|39109.6|39094.6|39102.6|39087.6|0
1708654800000|2024-02-23 02:20:00|39108.6|39093.6|39116.6|39101.6|39117.1|39102.1|39107.6|39092.6|0
1708655100000|2024-02-23 02:25:00|39117.1|39102.1|39115.1|39100.1|39117.1|39102.1|39111.6|39096.6|0
1708655400000|2024-02-23 02:30:00|39114.6|39099.6|39111.6|39096.6|39115.1|39100.1|39109.6|39094.6|0
1708655700000|2024-02-23 02:35:00|39111.1|39096.1|39115.1|39100.1|39116.1|39101.1|39110.1|39095.1|0
1708656000000|2024-02-23 02:40:00|39114.6|39099.6|39115.1|39100.1|39119.1|39104.1|39113.1|39098.1|0
1708656300000|2024-02-23 02:45:00|39114.6|39099.6|39112.1|39097.1|39114.6|39099.6|39108.1|39093.1|0
1708656600000|2024-02-23 02:50:00|39112.6|39097.6|39109.6|39094.6|39114.6|39099.6|39108.6|39093.6|0
1708656900000|2024-02-23 02:55:00|39109.1|39094.1|39105.6|39090.6|39112.1|39097.1|39105.6|39090.6|0
1708657200000|2024-02-23 03:00:00|39106.1|39091.1|39108.6|39093.6|39108.6|39093.6|39104.6|39089.6|0
1708657500000|2024-02-23 03:05:00|39109.1|39094.1|39102.6|39087.6|39109.6|39094.6|39102.6|39087.6|0
1708657800000|2024-02-23 03:10:00|39102.1|39087.1|39106.6|39091.6|39108.1|39093.1|39102.1|39087.1|0
1708658100000|2024-02-23 03:15:00|39106.1|39091.1|39108.6|39093.6|39112.1|39097.1|39106.1|39091.1|0
1708658400000|2024-02-23 03:20:00|39109.1|39094.1|39108.1|39093.1|39111.6|39096.6|39106.6|39091.6|0
1708658700000|2024-02-23 03:25:00|39108.6|39093.6|39109.1|39094.1|39112.6|39097.6|39108.1|39093.1|0
1708659000000|2024-02-23 03:30:00|39109.6|39094.6|39110.6|39095.6|39112.1|39097.1|39108.6|39093.6|0
1708659300000|2024-02-23 03:35:00|39111.1|39096.1|39113.6|39098.6|39116.6|39101.6|39111.1|39096.1|0
1708659600000|2024-02-23 03:40:00|39113.1|39098.1|39114.1|39099.1|39116.1|39101.1|39109.6|39094.6|0
1708659900000|2024-02-23 03:45:00|39114.6|39099.6|39109.1|39094.1|39115.1|39100.1|39106.6|39091.6|0
1708660200000|2024-02-23 03:50:00|39108.6|39093.6|39112.1|39097.1|39113.1|39098.1|39108.6|39093.6|0
1708660500000|2024-02-23 03:55:00|39111.6|39096.6|39114.6|39099.6|39115.6|39100.6|39110.6|39095.6|0
1708660800000|2024-02-23 04:00:00|39115.1|39100.1|39111.6|39096.6|39115.1|39100.1|39110.1|39095.1|0
1708661100000|2024-02-23 04:05:00|39112.1|39097.1|39110.6|39095.6|39112.6|39097.6|39109.6|39094.6|0
1708661400000|2024-02-23 04:10:00|39110.1|39095.1|39113.6|39098.6|39115.6|39100.6|39110.1|39095.1|0
1708661700000|2024-02-23 04:15:00|39114.1|39099.1|39114.6|39099.6|39115.6|39100.6|39112.6|39097.6|0
1708662000000|2024-02-23 04:20:00|39115.1|39100.1|39117.1|39102.1|39118.1|39103.1|39115.1|39100.1|0
1708662300000|2024-02-23 04:25:00|39117.6|39102.6|39117.6|39102.6|39117.6|39102.6|39114.6|39099.6|0
1708662600000|2024-02-23 04:30:00|39118.1|39103.1|39118.6|39103.6|39119.6|39104.6|39115.6|39100.6|0
1708662900000|2024-02-23 04:35:00|39119.1|39104.1|39117.1|39102.1|39119.6|39104.6|39116.1|39101.1|0
1708663200000|2024-02-23 04:40:00|39117.6|39102.6|39118.1|39103.1|39119.1|39104.1|39117.1|39102.1|0
1708663500000|2024-02-23 04:45:00|39118.6|39103.6|39122.1|39107.1|39123.6|39108.6|39118.1|39103.1|0
1708663800000|2024-02-23 04:50:00|39122.6|39107.6|39121.1|39106.1|39123.6|39108.6|39120.6|39105.6|0
1708664100000|2024-02-23 04:55:00|39121.6|39106.6|39123.1|39108.1|39124.6|39109.6|39121.1|39106.1|0
1708664400000|2024-02-23 05:00:00|39122.6|39107.6|39119.6|39104.6|39124.6|39109.6|39119.1|39104.1|0
1708664700000|2024-02-23 05:05:00|39120.1|39105.1|39120.6|39105.6|39121.6|39106.6|39120.1|39105.1|0
1708665000000|2024-02-23 05:10:00|39121.1|39106.1|39126.6|39111.6|39128.1|39113.1|39121.1|39106.1|0
1708665300000|2024-02-23 05:15:00|39126.1|39111.1|39121.1|39106.1|39127.1|39112.1|39120.6|39105.6|0
1708665600000|2024-02-23 05:20:00|39121.6|39106.6|39123.6|39108.6|39124.6|39109.6|39121.1|39106.1|0
1708665900000|2024-02-23 05:25:00|39123.1|39108.1|39124.6|39109.6|39125.1|39110.1|39119.6|39104.6|0
1708666200000|2024-02-23 05:30:00|39125.1|39110.1|39120.1|39105.1|39126.1|39111.1|39119.6|39104.6|0
1708666500000|2024-02-23 05:35:00|39120.6|39105.6|39118.6|39103.6|39122.6|39107.6|39118.6|39103.6|0
1708666800000|2024-02-23 05:40:00|39119.1|39104.1|39120.1|39105.1|39122.1|39107.1|39117.1|39102.1|0
1708667100000|2024-02-23 05:45:00|39119.6|39104.6|39121.1|39106.1|39122.6|39107.6|39118.6|39103.6|0
1708667400000|2024-02-23 05:50:00|39120.6|39105.6|39118.1|39103.1|39122.6|39107.6|39116.6|39101.6|0
1708667700000|2024-02-23 05:55:00|39117.6|39102.6|39125.1|39110.1|39125.6|39110.6|39117.6|39102.6|0
1708668000000|2024-02-23 06:00:00|39125.6|39110.6|39130.1|39115.1|39131.1|39116.1|39124.6|39109.6|0
1708668300000|2024-02-23 06:05:00|39129.6|39114.6|39123.1|39108.1|39130.1|39115.1|39121.1|39106.1|0
1708668600000|2024-02-23 06:10:00|39122.6|39107.6|39123.1|39108.1|39125.6|39110.6|39120.6|39105.6|0
1708668900000|2024-02-23 06:15:00|39123.6|39108.6|39121.1|39106.1|39123.6|39108.6|39120.6|39105.6|0
1708669200000|2024-02-23 06:20:00|39121.6|39106.6|39112.6|39097.6|39121.6|39106.6|39111.6|39096.6|0
1708669500000|2024-02-23 06:25:00|39112.1|39097.1|39115.1|39100.1|39115.6|39100.6|39108.6|39093.6|0
1708669800000|2024-02-23 06:30:00|39115.6|39100.6|39115.1|39100.1|39118.1|39103.1|39112.6|39097.6|0
1708670100000|2024-02-23 06:35:00|39115.6|39100.6|39111.1|39096.1|39116.6|39101.6|39111.1|39096.1|0
1708670400000|2024-02-23 06:40:00|39110.6|39095.6|39114.6|39099.6|39115.6|39100.6|39109.1|39094.1|0
1708670700000|2024-02-23 06:45:00|39114.1|39099.1|39108.6|39093.6|39114.6|39099.6|39108.6|39093.6|0
1708671000000|2024-02-23 06:50:00|39107.6|39092.6|39112.6|39097.6|39112.6|39097.6|39107.6|39092.6|0
1708671300000|2024-02-23 06:55:00|39113.1|39098.1|39112.6|39097.6|39120.1|39105.1|39112.6|39097.6|0
1708671600000|2024-02-23 07:00:00|39111.6|39096.6|39099.6|39084.6|39111.6|39096.6|39096.6|39081.6|0
1708671900000|2024-02-23 07:05:00|39099.1|39084.1|39094.6|39079.6|39099.6|39084.6|39093.6|39078.6|0
1708672200000|2024-02-23 07:10:00|39093.6|39078.6|39099.6|39084.6|39099.6|39084.6|39087.6|39072.6|0
1708672500000|2024-02-23 07:15:00|39100.1|39085.1|39093.1|39078.1|39100.1|39085.1|39092.6|39077.6|0
1708672800000|2024-02-23 07:20:00|39093.6|39078.6|39087.6|39072.6|39095.1|39080.1|39087.6|39072.6|0
1708673100000|2024-02-23 07:25:00|39086.1|39071.1|39083.6|39068.6|39090.6|39075.6|39083.1|39068.1|0
1708673400000|2024-02-23 07:30:00|39085.1|39070.1|39081.6|39066.6|39087.6|39072.6|39081.1|39066.1|0
1708673700000|2024-02-23 07:35:00|39082.1|39067.1|39084.1|39069.1|39085.6|39070.6|39081.6|39066.6|0
1708674000000|2024-02-23 07:40:00|39084.6|39069.6|39087.6|39072.6|39088.1|39073.1|39082.6|39067.6|0
1708674300000|2024-02-23 07:45:00|39088.1|39073.1|39089.6|39074.6|39091.6|39076.6|39087.1|39072.1|0
1708674600000|2024-02-23 07:50:00|39089.1|39074.1|39099.6|39084.6|39100.6|39085.6|39088.6|39073.6|0
1708674900000|2024-02-23 07:55:00|39100.1|39085.1|39095.6|39080.6|39101.1|39086.1|39088.6|39073.6|0
1708675200000|2024-02-23 08:00:00|39094.1|39079.1|39095.1|39080.1|39097.1|39082.1|39082.1|39067.1|0
1708675500000|2024-02-23 08:05:00|39096.1|39081.1|39079.1|39064.1|39098.1|39083.1|39072.6|39057.6|0
1708675800000|2024-02-23 08:10:00|39079.6|39064.6|39088.1|39073.1|39088.1|39073.1|39073.6|39058.6|0
1708676100000|2024-02-23 08:15:00|39089.1|39074.1|39086.6|39071.6|39102.6|39087.6|39083.6|39068.6|0
1708676400000|2024-02-23 08:20:00|39085.6|39070.6|39085.1|39070.1|39091.6|39076.6|39083.1|39068.1|0
1708676700000|2024-02-23 08:25:00|39084.1|39069.1|39082.6|39067.6|39084.1|39069.1|39076.6|39061.6|0
1708677000000|2024-02-23 08:30:00|39082.1|39067.1|39089.6|39074.6|39089.6|39074.6|39079.1|39064.1|0
1708677300000|2024-02-23 08:35:00|39089.1|39074.1|39081.6|39066.6|39093.1|39078.1|39077.1|39062.1|0
1708677600000|2024-02-23 08:40:00|39081.1|39066.1|39073.6|39058.6|39084.6|39069.6|39073.6|39058.6|0
1708677900000|2024-02-23 08:45:00|39074.6|39059.6|39074.1|39059.1|39080.6|39065.6|39071.6|39056.6|0
1708678200000|2024-02-23 08:50:00|39075.1|39060.1|39068.6|39053.6|39076.1|39061.1|39063.1|39048.1|0
1708678500000|2024-02-23 08:55:00|39068.1|39053.1|39077.1|39062.1|39077.1|39062.1|39068.1|39053.1|0
1708678800000|2024-02-23 09:00:00|39075.6|39060.6|39063.1|39048.1|39075.6|39060.6|39063.1|39048.1|0
1708679100000|2024-02-23 09:05:00|39063.6|39048.6|39077.1|39062.1|39079.1|39064.1|39063.6|39048.6|0
1708679400000|2024-02-23 09:10:00|39077.6|39062.6|39071.6|39056.6|39079.6|39064.6|39069.6|39054.6|0
1708679700000|2024-02-23 09:15:00|39070.6|39055.6|39067.6|39052.6|39072.6|39057.6|39064.1|39049.1|0
1708680000000|2024-02-23 09:20:00|39067.1|39052.1|39057.1|39042.1|39067.6|39052.6|39055.6|39040.6|0
1708680300000|2024-02-23 09:25:00|39057.6|39042.6|39054.6|39039.6|39063.6|39048.6|39049.6|39034.6|0
1708680600000|2024-02-23 09:30:00|39053.6|39038.6|39054.1|39039.1|39056.1|39041.1|39047.6|39032.6|0
1708680900000|2024-02-23 09:35:00|39053.6|39038.6|39050.6|39035.6|39058.6|39043.6|39050.1|39035.1|0
1708681200000|2024-02-23 09:40:00|39049.6|39034.6|39052.6|39037.6|39054.1|39039.1|39046.6|39031.6|0
1708681500000|2024-02-23 09:45:00|39052.1|39037.1|39063.6|39048.6|39063.6|39048.6|39051.6|39036.6|0
1708681800000|2024-02-23 09:50:00|39062.6|39047.6|39066.1|39051.1|39066.6|39051.6|39060.6|39045.6|0
1708682100000|2024-02-23 09:55:00|39066.6|39051.6|39065.6|39050.6|39069.1|39054.1|39064.6|39049.6|0
1708682400000|2024-02-23 10:00:00|39062.6|39047.6|39066.6|39051.6|39069.1|39054.1|39062.6|39047.6|0
1708682700000|2024-02-23 10:05:00|39066.1|39051.1|39058.6|39043.6|39067.6|39052.6|39053.1|39038.1|0
1708683000000|2024-02-23 10:10:00|39058.1|39043.1|39063.6|39048.6|39068.1|39053.1|39056.6|39041.6|0
1708683300000|2024-02-23 10:15:00|39063.1|39048.1|39068.6|39053.6|39069.6|39054.6|39058.1|39043.1|0
1708683600000|2024-02-23 10:20:00|39069.1|39054.1|39074.1|39059.1|39075.6|39060.6|39068.6|39053.6|0
1708683900000|2024-02-23 10:25:00|39073.6|39058.6|39078.1|39063.1|39081.1|39066.1|39072.6|39057.6|0
1708684200000|2024-02-23 10:30:00|39078.6|39063.6|39078.1|39063.1|39082.6|39067.6|39077.1|39062.1|0
1708684500000|2024-02-23 10:35:00|39079.6|39064.6|39077.1|39062.1|39081.6|39066.6|39076.6|39061.6|0
1708684800000|2024-02-23 10:40:00|39076.6|39061.6|39093.6|39078.6|39095.1|39080.1|39076.6|39061.6|0
1708685100000|2024-02-23 10:45:00|39092.6|39077.6|39086.1|39071.1|39097.1|39082.1|39084.6|39069.6|0
1708685400000|2024-02-23 10:50:00|39086.6|39071.6|39088.1|39073.1|39089.6|39074.6|39085.1|39070.1|0
1708685700000|2024-02-23 10:55:00|39088.6|39073.6|39079.6|39064.6|39089.6|39074.6|39076.1|39061.1|0
1708686000000|2024-02-23 11:00:00|39078.6|39063.6|39087.6|39072.6|39089.1|39074.1|39077.6|39062.6|0
1708686300000|2024-02-23 11:05:00|39088.1|39073.1|39090.6|39075.6|39098.1|39083.1|39087.6|39072.6|0
1708686600000|2024-02-23 11:10:00|39089.6|39074.6|39100.1|39085.1|39101.1|39086.1|39088.6|39073.6|0
1708686900000|2024-02-23 11:15:00|39099.6|39084.6|39102.1|39087.1|39103.1|39088.1|39092.6|39077.6|0
1708687200000|2024-02-23 11:20:00|39101.6|39086.6|39110.6|39095.6|39112.1|39097.1|39100.6|39085.6|0
1708687500000|2024-02-23 11:25:00|39111.1|39096.1|39106.1|39091.1|39111.6|39096.6|39104.1|39089.1|0
1708687800000|2024-02-23 11:30:00|39106.6|39091.6|39109.6|39094.6|39113.1|39098.1|39102.6|39087.6|0
1708688100000|2024-02-23 11:35:00|39110.6|39095.6|39106.6|39091.6|39110.6|39095.6|39098.6|39083.6|0
1708688400000|2024-02-23 11:40:00|39107.1|39092.1|39115.1|39100.1|39117.6|39102.6|39107.1|39092.1|0
1708688700000|2024-02-23 11:45:00|39114.6|39099.6|39119.6|39104.6|39121.6|39106.6|39114.6|39099.6|0
1708689000000|2024-02-23 11:50:00|39119.1|39104.1|39120.6|39105.6|39122.6|39107.6|39116.1|39101.1|0
1708689300000|2024-02-23 11:55:00|39120.1|39105.1|39114.1|39099.1|39120.1|39105.1|39107.6|39092.6|0
1708689600000|2024-02-23 12:00:00|39113.6|39098.6|39123.1|39108.1|39126.1|39111.1|39113.1|39098.1|0
1708689900000|2024-02-23 12:05:00|39122.6|39107.6|39115.6|39100.6|39126.6|39111.6|39114.6|39099.6|0
1708690200000|2024-02-23 12:10:00|39116.1|39101.1|39119.1|39104.1|39121.6|39106.6|39114.1|39099.1|0
1708690500000|2024-02-23 12:15:00|39119.6|39104.6|39120.6|39105.6|39126.1|39111.1|39116.6|39101.6|0
1708690800000|2024-02-23 12:20:00|39120.1|39105.1|39130.1|39115.1|39130.1|39115.1|39119.1|39104.1|0
1708691100000|2024-02-23 12:25:00|39129.6|39114.6|39139.1|39124.1|39140.1|39125.1|39127.6|39112.6|0
1708691400000|2024-02-23 12:30:00|39140.1|39125.1|39137.6|39122.6|39141.6|39126.6|39136.1|39121.1|0
1708691700000|2024-02-23 12:35:00|39136.6|39121.6|39142.6|39127.6|39146.6|39131.6|39136.6|39121.6|0
1708692000000|2024-02-23 12:40:00|39142.1|39127.1|39129.6|39114.6|39142.1|39127.1|39129.1|39114.1|0
1708692300000|2024-02-23 12:45:00|39129.1|39114.1|39130.6|39115.6|39132.6|39117.6|39124.6|39109.6|0
1708692600000|2024-02-23 12:50:00|39130.1|39115.1|39127.1|39112.1|39131.1|39116.1|39122.6|39107.6|0
1708692900000|2024-02-23 12:55:00|39127.6|39112.6|39127.1|39112.1|39130.1|39115.1|39121.6|39106.6|0
1708693200000|2024-02-23 13:00:00|39127.6|39112.6|39117.6|39102.6|39127.6|39112.6|39114.6|39099.6|0
1708693500000|2024-02-23 13:05:00|39117.1|39102.1|39118.1|39103.1|39122.6|39107.6|39116.6|39101.6|0
1708693800000|2024-02-23 13:10:00|39117.6|39102.6|39118.6|39103.6|39123.1|39108.1|39116.6|39101.6|0
1708694100000|2024-02-23 13:15:00|39118.1|39103.1|39117.6|39102.6|39120.6|39105.6|39113.6|39098.6|0
1708694400000|2024-02-23 13:20:00|39117.1|39102.1|39111.6|39096.6|39120.6|39105.6|39111.6|39096.6|0
1708694700000|2024-02-23 13:25:00|39111.1|39096.1|39118.1|39103.1|39129.1|39114.1|39111.1|39096.1|0
1708695000000|2024-02-23 13:30:00|39118.6|39103.6|39129.6|39114.6|39130.1|39115.1|39113.6|39098.6|0
1708695300000|2024-02-23 13:35:00|39129.1|39114.1|39134.6|39119.6|39139.1|39124.1|39126.1|39111.1|0
1708695600000|2024-02-23 13:40:00|39135.6|39120.6|39130.6|39115.6|39137.1|39122.1|39115.1|39100.1|0
1708695900000|2024-02-23 13:45:00|39131.1|39116.1|39133.1|39118.1|39133.1|39118.1|39124.1|39109.1|0
1708696200000|2024-02-23 13:50:00|39133.6|39118.6|39136.1|39121.1|39140.6|39125.6|39131.1|39116.1|0
1708696500000|2024-02-23 13:55:00|39135.6|39120.6|39134.1|39119.1|39141.1|39126.1|39124.6|39109.6|0
1708696800000|2024-02-23 14:00:00|39132.6|39117.6|39149.1|39134.1|39150.6|39135.6|39131.6|39116.6|0
1708697100000|2024-02-23 14:05:00|39149.6|39134.6|39154.1|39139.1|39158.1|39143.1|39135.6|39120.6|0
1708697400000|2024-02-23 14:10:00|39153.6|39138.6|39151.6|39136.6|39154.6|39139.6|39142.6|39127.6|0
1708697700000|2024-02-23 14:15:00|39153.1|39138.1|39168.6|39153.6|39170.1|39155.1|39146.1|39131.1|0
1708698000000|2024-02-23 14:20:00|39170.6|39155.6|39186.6|39171.6|39191.6|39176.6|39168.6|39153.6|0
1708698300000|2024-02-23 14:25:00|39187.6|39172.6|39187.6|39172.6|39197.1|39182.1|39174.6|39159.6|0
1708698600000|2024-02-23 14:30:00|39186.1|39171.1|39176.1|39161.1|39218.1|39203.1|39149.6|39134.6|0
1708698900000|2024-02-23 14:35:00|39181.6|39166.6|39180.6|39165.6|39197.1|39182.1|39160.1|39145.1|0
1708699200000|2024-02-23 14:40:00|39180.1|39165.1|39205.1|39190.1|39210.6|39195.6|39172.6|39157.6|0
1708699500000|2024-02-23 14:45:00|39202.1|39187.1|39214.6|39199.6|39223.6|39208.6|39196.1|39181.1|0
1708699800000|2024-02-23 14:50:00|39212.6|39197.6|39247.1|39232.1|39248.6|39233.6|39190.6|39175.6|0
1708700100000|2024-02-23 14:55:00|39248.1|39233.1|39275.4|39260.4|39275.9|39260.9|39217.6|39202.6|0
1708700400000|2024-02-23 15:00:00|39277.9|39262.9|39243.9|39228.9|39277.9|39262.9|39220.9|39205.9|0
1708700700000|2024-02-23 15:05:00|39241.9|39226.9|39266.9|39251.9|39270.4|39255.4|39239.9|39224.9|0
1708701000000|2024-02-23 15:10:00|39269.9|39254.9|39265.9|39250.9|39270.9|39255.9|39249.9|39234.9|0
1708701300000|2024-02-23 15:15:00|39264.4|39249.4|39254.5|39239.5|39271.9|39256.9|39249.5|39234.5|0
1708701600000|2024-02-23 15:20:00|39256.1|39241.1|39278.6|39263.6|39279.1|39264.1|39255.1|39240.1|0
1708701900000|2024-02-23 15:25:00|39275.6|39260.6|39268.6|39253.6|39293.6|39278.6|39265.6|39250.6|0
1708702200000|2024-02-23 15:30:00|39271.6|39256.6|39264.6|39249.6|39285.1|39270.1|39254.1|39239.1|0
1708702500000|2024-02-23 15:35:00|39263.6|39248.6|39280.1|39265.1|39280.6|39265.6|39254.6|39239.6|0
1708702800000|2024-02-23 15:40:00|39279.6|39264.6|39270.6|39255.6|39292.6|39277.6|39266.1|39251.1|0
1708703100000|2024-02-23 15:45:00|39271.1|39256.1|39246.1|39231.1|39276.1|39261.1|39239.1|39224.1|0
1708703400000|2024-02-23 15:50:00|39245.6|39230.6|39236.6|39221.6|39264.1|39249.1|39235.6|39220.6|0
1708703700000|2024-02-23 15:55:00|39238.1|39223.1|39272.1|39257.1|39273.6|39258.6|39229.1|39214.1|0
1708704000000|2024-02-23 16:00:00|39273.1|39258.1|39208.1|39193.1|39276.1|39261.1|39200.1|39185.1|0
1708704300000|2024-02-23 16:05:00|39211.1|39196.1|39213.6|39198.6|39229.1|39214.1|39205.6|39190.6|0
1708704600000|2024-02-23 16:10:00|39214.1|39199.1|39188.6|39173.6|39217.6|39202.6|39180.1|39165.1|0
1708704900000|2024-02-23 16:15:00|39187.1|39172.1|39193.6|39178.6|39207.6|39192.6|39177.6|39162.6|0
1708705200000|2024-02-23 16:20:00|39194.1|39179.1|39189.6|39174.6|39204.1|39189.1|39187.6|39172.6|0
1708705500000|2024-02-23 16:25:00|39190.1|39175.1|39213.6|39198.6|39213.6|39198.6|39188.1|39173.1|0
1708705800000|2024-02-23 16:30:00|39215.6|39200.6|39191.6|39176.6|39215.6|39200.6|39188.6|39173.6|0
1708706100000|2024-02-23 16:35:00|39191.1|39176.1|39213.1|39198.1|39213.6|39198.6|39190.6|39175.6|0
1708706400000|2024-02-23 16:40:00|39214.7|39199.7|39198.7|39183.7|39218.7|39203.7|39197.2|39182.2|0
1708706700000|2024-02-23 16:45:00|39198.2|39183.2|39207.7|39192.7|39212.7|39197.7|39186.2|39171.2|0
1708707000000|2024-02-23 16:50:00|39207.2|39192.2|39214.7|39199.7|39223.2|39208.2|39205.7|39190.7|0
1708707300000|2024-02-23 16:55:00|39214.2|39199.2|39201.2|39186.2|39225.7|39210.7|39192.7|39177.7|0
1708707600000|2024-02-23 17:00:00|39200.7|39185.7|39210.2|39195.2|39223.7|39208.7|39198.7|39183.7|0
1708707900000|2024-02-23 17:05:00|39211.2|39196.2|39231.7|39216.7|39235.7|39220.7|39211.2|39196.2|0
1708708200000|2024-02-23 17:10:00|39232.7|39217.7|39230.2|39215.2|39239.7|39224.7|39221.2|39206.2|0
1708708500000|2024-02-23 17:15:00|39231.7|39216.7|39222.2|39207.2|39235.2|39220.2|39208.2|39193.2|0
1708708800000|2024-02-23 17:20:00|39223.7|39208.7|39204.7|39189.7|39231.2|39216.2|39203.2|39188.2|0
1708709100000|2024-02-23 17:25:00|39205.2|39190.2|39176.7|39161.7|39205.7|39190.7|39171.7|39156.7|0
1708709400000|2024-02-23 17:30:00|39175.7|39160.7|39179.2|39164.2|39182.2|39167.2|39151.7|39136.7|0
1708709700000|2024-02-23 17:35:00|39178.7|39163.7|39184.7|39169.7|39187.7|39172.7|39157.2|39142.2|0
1708710000000|2024-02-23 17:40:00|39185.2|39170.2|39185.7|39170.7|39188.7|39173.7|39158.7|39143.7|0
1708710300000|2024-02-23 17:45:00|39186.7|39171.7|39188.2|39173.2|39191.2|39176.2|39173.7|39158.7|0
1708710600000|2024-02-23 17:50:00|39188.7|39173.7|39176.7|39161.7|39191.7|39176.7|39169.2|39154.2|0
1708710900000|2024-02-23 17:55:00|39177.7|39162.7|39177.2|39162.2|39183.7|39168.7|39165.2|39150.2|0
1708711200000|2024-02-23 18:00:00|39176.7|39161.7|39155.7|39140.7|39177.2|39162.2|39150.2|39135.2|0
1708711500000|2024-02-23 18:05:00|39156.2|39141.2|39158|39143|39170.5|39155.5|39155.7|39140.7|0
1708711800000|2024-02-23 18:10:00|39156.5|39141.5|39178.5|39163.5|39186|39171|39156.5|39141.5|0
1708712100000|2024-02-23 18:15:00|39177|39162|39190|39175|39191.5|39176.5|39173.5|39158.5|0
1708712400000|2024-02-23 18:20:00|39191.5|39176.5|39199.5|39184.5|39201.5|39186.5|39188|39173|0
1708712700000|2024-02-23 18:25:00|39200|39185|39196.5|39181.5|39202|39187|39191|39176|0
1708713000000|2024-02-23 18:30:00|39197|39182|39196.5|39181.5|39205|39190|39182|39167|0
1708713300000|2024-02-23 18:35:00|39197.5|39182.5|39191.5|39176.5|39202|39187|39190.5|39175.5|0
1708713600000|2024-02-23 18:40:00|39190.5|39175.5|39172|39157|39191.5|39176.5|39163.5|39148.5|0
1708713900000|2024-02-23 18:45:00|39171|39156|39170|39155|39178|39163|39162.5|39147.5|0
1708714200000|2024-02-23 18:50:00|39169.5|39154.5|39166.5|39151.5|39178|39163|39154|39139|0
1708714500000|2024-02-23 18:55:00|39165|39150|39159.5|39144.5|39169.5|39154.5|39156|39141|0
1708714800000|2024-02-23 19:00:00|39160|39145|39144|39129|39165.5|39150.5|39127.5|39112.5|0
1708715100000|2024-02-23 19:05:00|39144.5|39129.5|39139.5|39124.5|39163|39148|39136|39121|0
1708715400000|2024-02-23 19:10:00|39138.5|39123.5|39136|39121|39144.5|39129.5|39119.5|39104.5|0
1708715700000|2024-02-23 19:15:00|39137.5|39122.5|39126|39111|39137.5|39122.5|39119|39104|0
1708716000000|2024-02-23 19:20:00|39124.5|39109.5|39109|39094|39133|39118|39105.5|39090.5|0
1708716300000|2024-02-23 19:25:00|39110|39095|39106.5|39091.5|39119|39104|39098.5|39083.5|0
1708716600000|2024-02-23 19:30:00|39107.5|39092.5|39125|39110|39128.5|39113.5|39099|39084|0
1708716900000|2024-02-23 19:35:00|39126|39111|39123|39108|39126|39111|39106|39091|0
1708717200000|2024-02-23 19:40:00|39124.5|39109.5|39114|39099|39126.5|39111.5|39109.5|39094.5|0
1708717500000|2024-02-23 19:45:00|39114.5|39099.5|39118|39103|39124.5|39109.5|39112.5|39097.5|0
1708717800000|2024-02-23 19:50:00|39117.5|39102.5|39129|39114|39137|39122|39103.5|39088.5|0
1708718100000|2024-02-23 19:55:00|39129.5|39114.5|39146|39131|39146.5|39131.5|39129.5|39114.5|0
1708718400000|2024-02-23 20:00:00|39145.5|39130.5|39159.5|39144.5|39165.5|39150.5|39141|39126|0
1708718700000|2024-02-23 20:05:00|39160.5|39145.5|39134.5|39119.5|39167.5|39152.5|39131|39116|0
1708719000000|2024-02-23 20:10:00|39133.5|39118.5|39147.5|39132.5|39157|39142|39133|39118|0
1708719300000|2024-02-23 20:15:00|39147|39132|39163|39148|39165.5|39150.5|39145|39130|0
1708719600000|2024-02-23 20:20:00|39161.5|39146.5|39165|39150|39169.5|39154.5|39152|39137|0
1708719900000|2024-02-23 20:25:00|39164.5|39149.5|39159.5|39144.5|39178.5|39163.5|39154.5|39139.5|0
1708720200000|2024-02-23 20:30:00|39159|39144|39164.5|39149.5|39171|39156|39144.5|39129.5|0
1708720500000|2024-02-23 20:35:00|39163.5|39148.5|39166|39151|39180.5|39165.5|39155|39140|0
1708720800000|2024-02-23 20:40:00|39168.3|39153.3|39160.8|39145.8|39172.8|39157.8|39156.8|39141.8|0
1708721100000|2024-02-23 20:45:00|39163.8|39148.8|39196.3|39181.3|39199.8|39184.8|39159.8|39144.8|0
1708721400000|2024-02-23 20:50:00|39199.8|39184.8|39173.3|39158.3|39202.3|39187.3|39166.8|39151.8|0
1708721700000|2024-02-23 20:55:00|39167.8|39152.8|39133.3|39118.3|39180.3|39165.3|39133.3|39118.3|0
1708722000000|2024-02-23 21:00:00|39134.8|39119.8|39114.8|39099.8|39138.3|39123.3|39105.8|39090.8|0
1708722300000|2024-02-23 21:05:00|39115.3|39100.3|39122.3|39107.3|39129.8|39114.8|39115.3|39100.3|0
1708722600000|2024-02-23 21:10:00|39121.8|39106.8|39130.3|39115.3|39132.3|39117.3|39121.8|39106.8|0
1708722900000|2024-02-23 21:15:00|39129.8|39114.8|39120.3|39105.3|39129.8|39114.8|39114.8|39099.8|0
1708723200000|2024-02-23 21:20:00|39119.8|39104.8|39122.8|39107.8|39128.3|39113.3|39119.3|39104.3|0
1708723500000|2024-02-23 21:25:00|39122.3|39107.3|39120.8|39105.8|39123.3|39108.3|39119.3|39104.3|0
1708723800000|2024-02-23 21:30:00|39120.3|39105.3|39118.8|39103.8|39120.3|39105.3|39116.3|39101.3|0
1708724100000|2024-02-23 21:35:00|39118.3|39103.3|39122.8|39107.8|39123.8|39108.8|39117.3|39102.3|0
1708724400000|2024-02-23 21:40:00|39123.3|39108.3|39126.8|39111.8|39126.8|39111.8|39121.3|39106.3|0
1708724700000|2024-02-23 21:45:00|39127.3|39112.3|39124.3|39109.3|39129.8|39114.8|39122.8|39107.8|0
1708725000000|2024-02-23 21:50:00|39124.8|39109.8|39120.8|39105.8|39127.3|39112.3|39120.3|39105.3|0
1708725300000|2024-02-23 21:55:00|39121.3|39106.3|39104.3|39089.3|39122.8|39107.8|39104.3|39089.3|0
1708759200000|2024-02-24 07:20:00|39101.1|39086.1|39101.1|39086.1|39101.1|39086.1|39101.1|39086.1|0
1708761900000|2024-02-24 08:05:00|39101.3|39086.3|39101.3|39086.3|39101.3|39086.3|39101.3|39086.3|0
1708765800000|2024-02-24 09:10:00|39101|39086|39100.7|39085.7|39101|39086|39100.7|39085.7|0
1708766700000|2024-02-24 09:25:00|39100.4|39085.4|39100.4|39085.4|39100.4|39085.4|39100.4|39085.4|0
1708767300000|2024-02-24 09:35:00|39100.1|39085.1|39100.1|39085.1|39100.1|39085.1|39100.1|39085.1|0
1708782900000|2024-02-24 13:55:00|39099.1|39084.1|39099.1|39084.1|39100.1|39085.1|39099.1|39084.1|0
1708785000000|2024-02-24 14:30:00|39099.2|39084.2|39099.2|39084.2|39099.2|39084.2|39099.2|39084.2|0
1708785900000|2024-02-24 14:45:00|39100.2|39085.2|39099.2|39084.2|39100.2|39085.2|39099.2|39084.2|0
1708805700000|2024-02-24 20:15:00|39099.3|39084.3|39099.3|39084.3|39099.3|39084.3|39099.3|39084.3|0
1708809300000|2024-02-24 21:15:00|39098.7|39083.7|39098.7|39083.7|39098.7|39083.7|39098.7|39083.7|0
1708814400000|2024-02-24 22:40:00|39098.6|39083.6|39098.6|39083.6|39098.6|39083.6|39098.6|39083.6|0
1708867200000|2024-02-25 13:20:00|39098|39083|39098|39083|39098|39083|39098|39083|0
1708868100000|2024-02-25 13:35:00|39099|39084|39098|39083|39099|39084|39098|39083|0
1708873200000|2024-02-25 15:00:00|39099.6|39084.6|39099.6|39084.6|39099.6|39084.6|39099.6|39084.6|0
1708890600000|2024-02-25 19:50:00|39099.5|39084.5|39099.5|39084.5|39099.5|39084.5|39099.5|39084.5|0
1708900200000|2024-02-25 22:30:00|39100.1|39085.1|39100.1|39085.1|39100.1|39085.1|39100.1|39085.1|0
1708900500000|2024-02-25 22:35:00|39100.2|39085.2|39100.2|39085.2|39100.2|39085.2|39100.2|39085.2|0
1708902000000|2024-02-25 23:00:00|39105.4|39090.4|39115.9|39100.9|39136.9|39121.9|39105.4|39090.4|0
1708902300000|2024-02-25 23:05:00|39114.9|39099.9|39122.9|39107.9|39125.4|39110.4|39114.9|39099.9|0
1708902600000|2024-02-25 23:10:00|39123.4|39108.4|39113.9|39098.9|39124.9|39109.9|39111.4|39096.4|0
1708902900000|2024-02-25 23:15:00|39114.4|39099.4|39123.4|39108.4|39126.4|39111.4|39114.4|39099.4|0
1708903200000|2024-02-25 23:20:00|39125.9|39110.9|39128.9|39113.9|39131.9|39116.9|39125.4|39110.4|0
1708903500000|2024-02-25 23:25:00|39129.4|39114.4|39131.9|39116.9|39139.9|39124.9|39128.4|39113.4|0
1708903800000|2024-02-25 23:30:00|39132.4|39117.4|39136.9|39121.9|39140.4|39125.4|39132.4|39117.4|0
1708904100000|2024-02-25 23:35:00|39136.4|39121.4|39136.9|39121.9|39142.9|39127.9|39133.4|39118.4|0
1708904400000|2024-02-25 23:40:00|39137.4|39122.4|39142.4|39127.4|39146.9|39131.9|39136.9|39121.9|0
1708904700000|2024-02-25 23:45:00|39143.4|39128.4|39136.9|39121.9|39143.9|39128.9|39134.9|39119.9|0
1708905000000|2024-02-25 23:50:00|39137.4|39122.4|39140.4|39125.4|39142.9|39127.9|39135.9|39120.9|0
1708905300000|2024-02-25 23:55:00|39138.4|39123.4|39131.4|39116.4|39138.9|39123.9|39131.4|39116.4|0
1708905600000|2024-02-26 00:00:00|39131.9|39116.9|39109.9|39094.9|39134.9|39119.9|39107.4|39092.4|0
1708905900000|2024-02-26 00:05:00|39109.4|39094.4|39103.4|39088.4|39109.9|39094.9|39097.9|39082.9|0
1708906200000|2024-02-26 00:10:00|39102.9|39087.9|39116.9|39101.9|39120.9|39105.9|39102.9|39087.9|0
1708906500000|2024-02-26 00:15:00|39117.4|39102.4|39114.4|39099.4|39122.9|39107.9|39112.4|39097.4|0
1708906800000|2024-02-26 00:20:00|39114.9|39099.9|39105.4|39090.4|39114.9|39099.9|39101.9|39086.9|0
1708907100000|2024-02-26 00:25:00|39104.4|39089.4|39107.4|39092.4|39108.4|39093.4|39102.9|39087.9|0
1708907400000|2024-02-26 00:30:00|39107.9|39092.9|39108.4|39093.4|39113.4|39098.4|39105.9|39090.9|0
1708907700000|2024-02-26 00:35:00|39107.9|39092.9|39100.9|39085.9|39110.9|39095.9|39098.9|39083.9|0
1708908000000|2024-02-26 00:40:00|39100.4|39085.4|39099.4|39084.4|39104.4|39089.4|39093.9|39078.9|0
1708908300000|2024-02-26 00:45:00|39098.9|39083.9|39086.4|39071.4|39098.9|39083.9|39085.4|39070.4|0
1708908600000|2024-02-26 00:50:00|39085.9|39070.9|39087.9|39072.9|39090.4|39075.4|39076.4|39061.4|0
1708908900000|2024-02-26 00:55:00|39087.4|39072.4|39083.9|39068.9|39087.4|39072.4|39082.4|39067.4|0
1708909200000|2024-02-26 01:00:00|39083.4|39068.4|39089.4|39074.4|39089.9|39074.9|39081.9|39066.9|0
1708909500000|2024-02-26 01:05:00|39089.9|39074.9|39078.4|39063.4|39093.9|39078.9|39072.9|39057.9|0
1708909800000|2024-02-26 01:10:00|39078.9|39063.9|39071.4|39056.4|39078.9|39063.9|39067.9|39052.9|0
1708910100000|2024-02-26 01:15:00|39071.9|39056.9|39072.9|39057.9|39072.9|39057.9|39066.9|39051.9|0
1708910400000|2024-02-26 01:20:00|39073.4|39058.4|39091.4|39076.4|39091.4|39076.4|39073.4|39058.4|0
1708910700000|2024-02-26 01:25:00|39091.9|39076.9|39098.9|39083.9|39098.9|39083.9|39088.4|39073.4|0
1708911000000|2024-02-26 01:30:00|39098.4|39083.4|39107.9|39092.9|39110.4|39095.4|39097.9|39082.9|0
1708911300000|2024-02-26 01:35:00|39107.4|39092.4|39103.9|39088.9|39108.4|39093.4|39098.4|39083.4|0
1708911600000|2024-02-26 01:40:00|39103.4|39088.4|39107.4|39092.4|39107.4|39092.4|39101.9|39086.9|0
1708911900000|2024-02-26 01:45:00|39107.9|39092.9|39101.4|39086.4|39109.9|39094.9|39099.4|39084.4|0
1708912200000|2024-02-26 01:50:00|39101.9|39086.9|39083.9|39068.9|39101.9|39086.9|39083.4|39068.4|0
1708912500000|2024-02-26 01:55:00|39083.4|39068.4|39083.9|39068.9|39096.4|39081.4|39082.4|39067.4|0
1708912800000|2024-02-26 02:00:00|39083.4|39068.4|39082.9|39067.9|39085.4|39070.4|39077.9|39062.9|0
1708913100000|2024-02-26 02:05:00|39083.4|39068.4|39084.9|39069.9|39085.4|39070.4|39082.4|39067.4|0
1708913400000|2024-02-26 02:10:00|39085.4|39070.4|39093.4|39078.4|39094.4|39079.4|39083.4|39068.4|0
1708913700000|2024-02-26 02:15:00|39092.9|39077.9|39091.4|39076.4|39094.9|39079.9|39090.9|39075.9|0
1708914000000|2024-02-26 02:20:00|39090.9|39075.9|39089.9|39074.9|39091.4|39076.4|39083.9|39068.9|0
1708914300000|2024-02-26 02:25:00|39089.4|39074.4|39092.4|39077.4|39092.9|39077.9|39087.9|39072.9|0
1708914600000|2024-02-26 02:30:00|39091.9|39076.9|39080.9|39065.9|39092.4|39077.4|39078.4|39063.4|0
1708914900000|2024-02-26 02:35:00|39081.4|39066.4|39092.9|39077.9|39093.9|39078.9|39081.4|39066.4|0
1708915200000|2024-02-26 02:40:00|39092.4|39077.4|39103.4|39088.4|39104.9|39089.9|39092.4|39077.4|0
1708915500000|2024-02-26 02:45:00|39103.9|39088.9|39093.9|39078.9|39103.9|39088.9|39090.9|39075.9|0
1708915800000|2024-02-26 02:50:00|39094.4|39079.4|39085.9|39070.9|39094.4|39079.4|39084.4|39069.4|0
1708916100000|2024-02-26 02:55:00|39086.4|39071.4|39089.9|39074.9|39092.4|39077.4|39086.4|39071.4|0
1708916400000|2024-02-26 03:00:00|39089.4|39074.4|39087.4|39072.4|39092.4|39077.4|39083.4|39068.4|0
1708916700000|2024-02-26 03:05:00|39086.9|39071.9|39086.4|39071.4|39086.9|39071.9|39082.9|39067.9|0
1708917000000|2024-02-26 03:10:00|39085.9|39070.9|39086.4|39071.4|39087.4|39072.4|39082.4|39067.4|0
1708917300000|2024-02-26 03:15:00|39087.4|39072.4|39091.4|39076.4|39094.4|39079.4|39085.4|39070.4|0
1708917600000|2024-02-26 03:20:00|39090.9|39075.9|39089.4|39074.4|39093.4|39078.4|39088.9|39073.9|0
1708917900000|2024-02-26 03:25:00|39089.9|39074.9|39088.4|39073.4|39091.9|39076.9|39087.9|39072.9|0
1708918200000|2024-02-26 03:30:00|39088.9|39073.9|39093.9|39078.9|39094.9|39079.9|39088.4|39073.4|0
1708918500000|2024-02-26 03:35:00|39094.4|39079.4|39092.9|39077.9|39094.9|39079.9|39090.9|39075.9|0
1708918800000|2024-02-26 03:40:00|39092.4|39077.4|39092.4|39077.4|39094.4|39079.4|39091.9|39076.9|0
1708919100000|2024-02-26 03:45:00|39092.9|39077.9|39092.9|39077.9|39096.4|39081.4|39092.4|39077.4|0
1708919400000|2024-02-26 03:50:00|39093.4|39078.4|39095.9|39080.9|39100.4|39085.4|39093.4|39078.4|0
1708919700000|2024-02-26 03:55:00|39096.4|39081.4|39092.9|39077.9|39096.4|39081.4|39089.4|39074.4|0
1708920000000|2024-02-26 04:00:00|39093.4|39078.4|39094.9|39079.9|39097.4|39082.4|39090.9|39075.9|0
1708920300000|2024-02-26 04:05:00|39094.4|39079.4|39093.4|39078.4|39094.9|39079.9|39092.4|39077.4|0
1708920600000|2024-02-26 04:10:00|39093.9|39078.9|39094.4|39079.4|39095.4|39080.4|39092.9|39077.9|0
1708920900000|2024-02-26 04:15:00|39093.9|39078.9|39091.4|39076.4|39096.4|39081.4|39090.9|39075.9|0
1708921200000|2024-02-26 04:20:00|39090.9|39075.9|39091.9|39076.9|39093.4|39078.4|39089.4|39074.4|0
1708921500000|2024-02-26 04:25:00|39091.4|39076.4|39088.4|39073.4|39092.4|39077.4|39084.9|39069.9|0
1708921800000|2024-02-26 04:30:00|39087.4|39072.4|39094.4|39079.4|39094.9|39079.9|39087.4|39072.4|0
1708922100000|2024-02-26 04:35:00|39094.9|39079.9|39098.9|39083.9|39099.9|39084.9|39094.4|39079.4|0
1708922400000|2024-02-26 04:40:00|39099.4|39084.4|39099.9|39084.9|39099.9|39084.9|39097.4|39082.4|0
1708922700000|2024-02-26 04:45:00|39099.4|39084.4|39098.4|39083.4|39100.4|39085.4|39097.4|39082.4|0
1708923000000|2024-02-26 04:50:00|39098.9|39083.9|39097.4|39082.4|39098.9|39083.9|39095.4|39080.4|0
1708923300000|2024-02-26 04:55:00|39097.9|39082.9|39098.4|39083.4|39100.9|39085.9|39096.9|39081.9|0
1708923600000|2024-02-26 05:00:00|39097.9|39082.9|39096.4|39081.4|39098.4|39083.4|39092.9|39077.9|0
1708923900000|2024-02-26 05:05:00|39096.9|39081.9|39106.4|39091.4|39106.9|39091.9|39095.4|39080.4|0
1708924200000|2024-02-26 05:10:00|39105.9|39090.9|39102.9|39087.9|39107.4|39092.4|39102.4|39087.4|0
1708924500000|2024-02-26 05:15:00|39102.4|39087.4|39109.4|39094.4|39109.4|39094.4|39101.9|39086.9|0
1708924800000|2024-02-26 05:20:00|39109.9|39094.9|39107.4|39092.4|39110.4|39095.4|39105.4|39090.4|0
1708925100000|2024-02-26 05:25:00|39106.9|39091.9|39104.9|39089.9|39106.9|39091.9|39101.4|39086.4|0
1708925400000|2024-02-26 05:30:00|39104.4|39089.4|39106.9|39091.9|39106.9|39091.9|39101.4|39086.4|0
1708925700000|2024-02-26 05:35:00|39107.4|39092.4|39105.9|39090.9|39107.4|39092.4|39103.4|39088.4|0
1708926000000|2024-02-26 05:40:00|39105.4|39090.4|39102.9|39087.9|39108.9|39093.9|39102.4|39087.4|0
1708926300000|2024-02-26 05:45:00|39103.4|39088.4|39104.4|39089.4|39104.4|39089.4|39097.4|39082.4|0
1708926600000|2024-02-26 05:50:00|39102.4|39087.4|39094.4|39079.4|39103.4|39088.4|39094.4|39079.4|0
1708926900000|2024-02-26 05:55:00|39094.9|39079.9|39093.9|39078.9|39096.9|39081.9|39092.4|39077.4|0
1708927200000|2024-02-26 06:00:00|39093.4|39078.4|39100.4|39085.4|39101.4|39086.4|39093.4|39078.4|0
1708927500000|2024-02-26 06:05:00|39099.9|39084.9|39096.9|39081.9|39103.4|39088.4|39096.4|39081.4|0
1708927800000|2024-02-26 06:10:00|39097.4|39082.4|39099.4|39084.4|39101.4|39086.4|39095.9|39080.9|0
1708928100000|2024-02-26 06:15:00|39098.9|39083.9|39096.9|39081.9|39098.9|39083.9|39092.4|39077.4|0
1708928400000|2024-02-26 06:20:00|39096.4|39081.4|39096.9|39081.9|39100.9|39085.9|39093.9|39078.9|0
1708928700000|2024-02-26 06:25:00|39096.4|39081.4|39098.9|39083.9|39098.9|39083.9|39095.9|39080.9|0
1708929000000|2024-02-26 06:30:00|39098.4|39083.4|39085.9|39070.9|39099.9|39084.9|39083.9|39068.9|0
1708929300000|2024-02-26 06:35:00|39085.4|39070.4|39090.9|39075.9|39092.4|39077.4|39084.9|39069.9|0
1708929600000|2024-02-26 06:40:00|39091.4|39076.4|39090.9|39075.9|39091.9|39076.9|39087.4|39072.4|0
1708929900000|2024-02-26 06:45:00|39090.4|39075.4|39087.9|39072.9|39090.4|39075.4|39086.4|39071.4|0
1708930200000|2024-02-26 06:50:00|39088.4|39073.4|39095.9|39080.9|39098.4|39083.4|39087.4|39072.4|0
1708930500000|2024-02-26 06:55:00|39096.4|39081.4|39097.9|39082.9|39100.9|39085.9|39094.9|39079.9|0
1708930800000|2024-02-26 07:00:00|39098.4|39083.4|39098.9|39083.9|39099.9|39084.9|39090.4|39075.4|0
1708931100000|2024-02-26 07:05:00|39097.9|39082.9|39104.4|39089.4|39105.4|39090.4|39097.9|39082.9|0
1708931400000|2024-02-26 07:10:00|39104.9|39089.9|39112.9|39097.9|39114.9|39099.9|39102.4|39087.4|0
1708931700000|2024-02-26 07:15:00|39113.4|39098.4|39101.9|39086.9|39113.4|39098.4|39100.4|39085.4|0
1708932000000|2024-02-26 07:20:00|39102.4|39087.4|39107.4|39092.4|39108.4|39093.4|39101.9|39086.9|0
1708932300000|2024-02-26 07:25:00|39107.9|39092.9|39117.4|39102.4|39117.9|39102.9|39106.9|39091.9|0
1708932600000|2024-02-26 07:30:00|39118.4|39103.4|39107.4|39092.4|39118.4|39103.4|39106.9|39091.9|0
1708932900000|2024-02-26 07:35:00|39107.9|39092.9|39112.9|39097.9|39114.4|39099.4|39106.9|39091.9|0
1708933200000|2024-02-26 07:40:00|39112.4|39097.4|39111.9|39096.9|39115.9|39100.9|39110.4|39095.4|0
1708933500000|2024-02-26 07:45:00|39112.4|39097.4|39109.9|39094.9|39114.9|39099.9|39108.4|39093.4|0
1708933800000|2024-02-26 07:50:00|39109.4|39094.4|39112.4|39097.4|39112.9|39097.9|39106.9|39091.9|0
1708934100000|2024-02-26 07:55:00|39111.9|39096.9|39117.4|39102.4|39117.4|39102.4|39111.9|39096.9|0
1708934400000|2024-02-26 08:00:00|39116.9|39101.9|39110.9|39095.9|39116.9|39101.9|39108.9|39093.9|0
1708934700000|2024-02-26 08:05:00|39111.4|39096.4|39109.4|39094.4|39129.4|39114.4|39107.9|39092.9|0
1708935000000|2024-02-26 08:10:00|39108.9|39093.9|39104.4|39089.4|39111.9|39096.9|39103.4|39088.4|0
1708935300000|2024-02-26 08:15:00|39104.9|39089.9|39107.9|39092.9|39108.9|39093.9|39100.4|39085.4|0
1708935600000|2024-02-26 08:20:00|39107.4|39092.4|39107.4|39092.4|39112.4|39097.4|39104.9|39089.9|0
1708935900000|2024-02-26 08:25:00|39107.9|39092.9|39096.9|39081.9|39108.9|39093.9|39093.4|39078.4|0
1708936200000|2024-02-26 08:30:00|39097.4|39082.4|39087.9|39072.9|39098.4|39083.4|39087.9|39072.9|0
1708936500000|2024-02-26 08:35:00|39087.4|39072.4|39080.9|39065.9|39091.9|39076.9|39080.4|39065.4|0
1708936800000|2024-02-26 08:40:00|39081.4|39066.4|39079.9|39064.9|39083.4|39068.4|39075.9|39060.9|0
1708937100000|2024-02-26 08:45:00|39080.4|39065.4|39082.9|39067.9|39083.9|39068.9|39073.4|39058.4|0
1708937400000|2024-02-26 08:50:00|39083.4|39068.4|39081.9|39066.9|39090.9|39075.9|39080.4|39065.4|0
1708937700000|2024-02-26 08:55:00|39082.4|39067.4|39086.9|39071.9|39087.9|39072.9|39082.4|39067.4|0
1708938000000|2024-02-26 09:00:00|39087.4|39072.4|39088.9|39073.9|39098.9|39083.9|39087.4|39072.4|0
1708938300000|2024-02-26 09:05:00|39087.9|39072.9|39074.9|39059.9|39087.9|39072.9|39070.9|39055.9|0
1708938600000|2024-02-26 09:10:00|39075.4|39060.4|39070.4|39055.4|39082.4|39067.4|39069.4|39054.4|0
1708938900000|2024-02-26 09:15:00|39068.9|39053.9|39072.9|39057.9|39081.4|39066.4|39067.4|39052.4|0
1708939200000|2024-02-26 09:20:00|39073.4|39058.4|39072.4|39057.4|39081.4|39066.4|39067.4|39052.4|0
1708939500000|2024-02-26 09:25:00|39071.9|39056.9|39076.9|39061.9|39078.4|39063.4|39071.9|39056.9|0
1708939800000|2024-02-26 09:30:00|39077.4|39062.4|39080.4|39065.4|39080.9|39065.9|39073.4|39058.4|0
1708940100000|2024-02-26 09:35:00|39079.4|39064.4|39067.9|39052.9|39079.9|39064.9|39067.4|39052.4|0
1708940400000|2024-02-26 09:40:00|39067.4|39052.4|39078.9|39063.9|39079.4|39064.4|39065.4|39050.4|0
1708940700000|2024-02-26 09:45:00|39078.4|39063.4|39086.9|39071.9|39086.9|39071.9|39078.4|39063.4|0
1708941000000|2024-02-26 09:50:00|39087.4|39072.4|39083.4|39068.4|39088.4|39073.4|39081.4|39066.4|0
1708941300000|2024-02-26 09:55:00|39083.9|39068.9|39081.9|39066.9|39089.4|39074.4|39079.9|39064.9|0
1708941600000|2024-02-26 10:00:00|39080.9|39065.9|39083.9|39068.9|39085.4|39070.4|39076.9|39061.9|0
1708941900000|2024-02-26 10:05:00|39083.4|39068.4|39082.9|39067.9|39086.9|39071.9|39080.4|39065.4|0
1708942200000|2024-02-26 10:10:00|39083.9|39068.9|39088.9|39073.9|39090.4|39075.4|39080.9|39065.9|0
1708942500000|2024-02-26 10:15:00|39088.4|39073.4|39091.9|39076.9|39094.4|39079.4|39087.4|39072.4|0
1708942800000|2024-02-26 10:20:00|39091.4|39076.4|39093.9|39078.9|39100.4|39085.4|39090.4|39075.4|0
1708943100000|2024-02-26 10:25:00|39093.4|39078.4|39104.9|39089.9|39109.4|39094.4|39093.4|39078.4|0
1708943400000|2024-02-26 10:30:00|39104.4|39089.4|39101.9|39086.9|39104.4|39089.4|39092.9|39077.9|0
1708943700000|2024-02-26 10:35:00|39101.4|39086.4|39102.9|39087.9|39103.4|39088.4|39098.9|39083.9|0
1708944000000|2024-02-26 10:40:00|39103.4|39088.4|39107.9|39092.9|39108.4|39093.4|39102.4|39087.4|0
1708944300000|2024-02-26 10:45:00|39107.4|39092.4|39106.9|39091.9|39111.9|39096.9|39105.4|39090.4|0
1708944600000|2024-02-26 10:50:00|39106.4|39091.4|39106.4|39091.4|39109.9|39094.9|39104.4|39089.4|0
1708944900000|2024-02-26 10:55:00|39105.4|39090.4|39100.4|39085.4|39106.4|39091.4|39096.9|39081.9|0
1708945200000|2024-02-26 11:00:00|39100.9|39085.9|39102.9|39087.9|39103.9|39088.9|39098.4|39083.4|0
1708945500000|2024-02-26 11:05:00|39101.9|39086.9|39099.9|39084.9|39102.4|39087.4|39095.9|39080.9|0
1708945800000|2024-02-26 11:10:00|39100.4|39085.4|39101.4|39086.4|39103.9|39088.9|39099.4|39084.4|0
1708946100000|2024-02-26 11:15:00|39101.9|39086.9|39112.4|39097.4|39113.9|39098.9|39101.4|39086.4|0
1708946400000|2024-02-26 11:20:00|39112.9|39097.9|39117.4|39102.4|39117.4|39102.4|39109.4|39094.4|0
1708946700000|2024-02-26 11:25:00|39117.9|39102.9|39118.4|39103.4|39118.4|39103.4|39113.9|39098.9|0
1708947000000|2024-02-26 11:30:00|39118.9|39103.9|39111.9|39096.9|39119.4|39104.4|39108.9|39093.9|0
1708947300000|2024-02-26 11:35:00|39111.4|39096.4|39111.4|39096.4|39112.9|39097.9|39107.4|39092.4|0
1708947600000|2024-02-26 11:40:00|39112.4|39097.4|39118.4|39103.4|39120.4|39105.4|39111.9|39096.9|0
1708947900000|2024-02-26 11:45:00|39117.9|39102.9|39113.9|39098.9|39117.9|39102.9|39110.4|39095.4|0
1708948200000|2024-02-26 11:50:00|39113.4|39098.4|39116.9|39101.9|39118.4|39103.4|39109.4|39094.4|0
1708948500000|2024-02-26 11:55:00|39117.4|39102.4|39115.9|39100.9|39121.4|39106.4|39114.9|39099.9|0
1708948800000|2024-02-26 12:00:00|39117.9|39102.9|39111.9|39096.9|39121.9|39106.9|39110.4|39095.4|0
1708949100000|2024-02-26 12:05:00|39111.4|39096.4|39112.4|39097.4|39115.9|39100.9|39109.9|39094.9|0
1708949400000|2024-02-26 12:10:00|39112.9|39097.9|39118.4|39103.4|39120.4|39105.4|39111.9|39096.9|0
1708949700000|2024-02-26 12:15:00|39117.4|39102.4|39120.9|39105.9|39123.4|39108.4|39113.4|39098.4|0
1708950000000|2024-02-26 12:20:00|39121.4|39106.4|39118.4|39103.4|39122.9|39107.9|39115.4|39100.4|0
1708950300000|2024-02-26 12:25:00|39117.9|39102.9|39110.9|39095.9|39118.9|39103.9|39109.4|39094.4|0
1708950600000|2024-02-26 12:30:00|39110.4|39095.4|39112.9|39097.9|39116.4|39101.4|39106.9|39091.9|0
1708950900000|2024-02-26 12:35:00|39112.4|39097.4|39118.4|39103.4|39119.4|39104.4|39110.9|39095.9|0
1708951200000|2024-02-26 12:40:00|39118.9|39103.9|39113.9|39098.9|39118.9|39103.9|39111.4|39096.4|0
1708951500000|2024-02-26 12:45:00|39113.4|39098.4|39111.9|39096.9|39113.9|39098.9|39108.4|39093.4|0
1708951800000|2024-02-26 12:50:00|39110.9|39095.9|39117.9|39102.9|39118.4|39103.4|39109.4|39094.4|0
1708952100000|2024-02-26 12:55:00|39118.4|39103.4|39105.9|39090.9|39118.9|39103.9|39105.9|39090.9|0
1708952400000|2024-02-26 13:00:00|39105.4|39090.4|39108.4|39093.4|39111.9|39096.9|39105.4|39090.4|0
1708952700000|2024-02-26 13:05:00|39107.9|39092.9|39124.4|39109.4|39125.4|39110.4|39106.9|39091.9|0
1708953000000|2024-02-26 13:10:00|39124.9|39109.9|39127.9|39112.9|39127.9|39112.9|39117.4|39102.4|0
1708953300000|2024-02-26 13:15:00|39128.4|39113.4|39135.4|39120.4|39139.4|39124.4|39125.9|39110.9|0
1708953600000|2024-02-26 13:20:00|39135.9|39120.9|39137.9|39122.9|39138.4|39123.4|39130.4|39115.4|0
1708953900000|2024-02-26 13:25:00|39138.4|39123.4|39139.9|39124.9|39140.4|39125.4|39134.9|39119.9|0
1708954200000|2024-02-26 13:30:00|39140.4|39125.4|39156.4|39141.4|39158.4|39143.4|39138.4|39123.4|0
1708954500000|2024-02-26 13:35:00|39155.9|39140.9|39163.9|39148.9|39165.9|39150.9|39150.4|39135.4|0
1708954800000|2024-02-26 13:40:00|39164.4|39149.4|39166.9|39151.9|39174.9|39159.9|39164.4|39149.4|0
1708955100000|2024-02-26 13:45:00|39166.4|39151.4|39166.9|39151.9|39170.9|39155.9|39160.9|39145.9|0
1708955400000|2024-02-26 13:50:00|39167.9|39152.9|39157.4|39142.4|39167.9|39152.9|39155.4|39140.4|0
1708955700000|2024-02-26 13:55:00|39156.9|39141.9|39161.9|39146.9|39166.4|39151.4|39154.4|39139.4|0
1708956000000|2024-02-26 14:00:00|39163.4|39148.4|39153.4|39138.4|39165.4|39150.4|39152.9|39137.9|0
1708956300000|2024-02-26 14:05:00|39152.9|39137.9|39148.9|39133.9|39154.4|39139.4|39147.4|39132.4|0
1708956600000|2024-02-26 14:10:00|39149.4|39134.4|39153.9|39138.9|39158.4|39143.4|39149.4|39134.4|0
1708956900000|2024-02-26 14:15:00|39152.9|39137.9|39143.9|39128.9|39153.9|39138.9|39139.9|39124.9|0
1708957200000|2024-02-26 14:20:00|39144.4|39129.4|39135.9|39120.9|39144.9|39129.9|39135.4|39120.4|0
1708957500000|2024-02-26 14:25:00|39132.9|39117.9|39143.4|39128.4|39144.9|39129.9|39129.4|39114.4|0
1708957800000|2024-02-26 14:30:00|39146.9|39131.9|39198.9|39183.9|39201.4|39186.4|39131.4|39116.4|0
1708958100000|2024-02-26 14:35:00|39199.9|39184.9|39198.9|39183.9|39209.9|39194.9|39188.9|39173.9|0
1708958400000|2024-02-26 14:40:00|39200.4|39185.4|39237.9|39222.9|39248.4|39233.4|39197.9|39182.9|0
1708958700000|2024-02-26 14:45:00|39242.9|39227.9|39231.9|39216.9|39249.9|39234.9|39214.4|39199.4|0
1708959000000|2024-02-26 14:50:00|39231.4|39216.4|39232.9|39217.9|39248.9|39233.9|39226.9|39211.9|0
1708959300000|2024-02-26 14:55:00|39233.4|39218.4|39232.9|39217.9|39240.9|39225.9|39223.4|39208.4|0
1708959600000|2024-02-26 15:00:00|39235.4|39220.4|39226.9|39211.9|39236.4|39221.4|39207.9|39192.9|0
1708959900000|2024-02-26 15:05:00|39226.4|39211.4|39216.4|39201.4|39233.4|39218.4|39209.4|39194.4|0
1708960200000|2024-02-26 15:10:00|39213.4|39198.4|39189.9|39174.9|39221.4|39206.4|39184.9|39169.9|0
1708960500000|2024-02-26 15:15:00|39190.9|39175.9|39179.9|39164.9|39195.4|39180.4|39168.4|39153.4|0
1708960800000|2024-02-26 15:20:00|39177.4|39162.4|39196.9|39181.9|39212.9|39197.9|39166.4|39151.4|0
1708961100000|2024-02-26 15:25:00|39198.4|39183.4|39196.4|39181.4|39211.4|39196.4|39195.4|39180.4|0
1708961400000|2024-02-26 15:30:00|39200.9|39185.9|39207.9|39192.9|39209.4|39194.4|39187.4|39172.4|0
1708961700000|2024-02-26 15:35:00|39209.4|39194.4|39191.9|39176.9|39220.4|39205.4|39191.9|39176.9|0
1708962000000|2024-02-26 15:40:00|39192.9|39177.9|39181.9|39166.9|39205.4|39190.4|39175.4|39160.4|0
1708962300000|2024-02-26 15:45:00|39182.9|39167.9|39164.4|39149.4|39190.4|39175.4|39164.4|39149.4|0
1708962600000|2024-02-26 15:50:00|39165.9|39150.9|39163.9|39148.9|39173.4|39158.4|39155.4|39140.4|0
1708962900000|2024-02-26 15:55:00|39163.4|39148.4|39150.9|39135.9|39169.4|39154.4|39142.4|39127.4|0
1708963200000|2024-02-26 16:00:00|39151.9|39136.9|39143.9|39128.9|39156.4|39141.4|39140.4|39125.4|0
1708963500000|2024-02-26 16:05:00|39143.4|39128.4|39131.4|39116.4|39145.9|39130.9|39119.4|39104.4|0
1708963800000|2024-02-26 16:10:00|39131.9|39116.9|39137.9|39122.9|39143.4|39128.4|39122.9|39107.9|0
1708964100000|2024-02-26 16:15:00|39138.4|39123.4|39147.4|39132.4|39160.4|39145.4|39133.9|39118.9|0
1708964400000|2024-02-26 16:20:00|39148.4|39133.4|39143.9|39128.9|39158.9|39143.9|39136.4|39121.4|0
1708964700000|2024-02-26 16:25:00|39139.4|39124.4|39142.9|39127.9|39149.4|39134.4|39129.9|39114.9|0
1708965000000|2024-02-26 16:30:00|39144.4|39129.4|39134.4|39119.4|39151.9|39136.9|39133.9|39118.9|0
1708965300000|2024-02-26 16:35:00|39133.9|39118.9|39150.4|39135.4|39152.4|39137.4|39122.9|39107.9|0
1708965600000|2024-02-26 16:40:00|39151.4|39136.4|39145.4|39130.4|39155.4|39140.4|39141.4|39126.4|0
1708965900000|2024-02-26 16:45:00|39144.4|39129.4|39152.4|39137.4|39154.4|39139.4|39140.4|39125.4|0
1708966200000|2024-02-26 16:50:00|39153.4|39138.4|39160.9|39145.9|39161.9|39146.9|39152.4|39137.4|0
1708966500000|2024-02-26 16:55:00|39161.9|39146.9|39162.4|39147.4|39164.4|39149.4|39155.9|39140.9|0
1708966800000|2024-02-26 17:00:00|39162.9|39147.9|39141.9|39126.9|39163.9|39148.9|39134.4|39119.4|0
1708967100000|2024-02-26 17:05:00|39141.4|39126.4|39127.4|39112.4|39143.9|39128.9|39125.4|39110.4|0
1708967400000|2024-02-26 17:10:00|39127.9|39112.9|39141.9|39126.9|39146.4|39131.4|39126.4|39111.4|0
1708967700000|2024-02-26 17:15:00|39143.4|39128.4|39131.4|39116.4|39144.4|39129.4|39127.4|39112.4|0
1708968000000|2024-02-26 17:20:00|39130.9|39115.9|39149.9|39134.9|39152.4|39137.4|39130.9|39115.9|0
1708968300000|2024-02-26 17:25:00|39150.4|39135.4|39158.9|39143.9|39163.4|39148.4|39148.4|39133.4|0
1708968600000|2024-02-26 17:30:00|39156.9|39141.9|39153.4|39138.4|39164.9|39149.9|39143.4|39128.4|0
1708968900000|2024-02-26 17:35:00|39151.4|39136.4|39147.9|39132.9|39157.9|39142.9|39144.9|39129.9|0
1708969200000|2024-02-26 17:40:00|39147.4|39132.4|39139.4|39124.4|39153.4|39138.4|39136.4|39121.4|0
1708969500000|2024-02-26 17:45:00|39139.9|39124.9|39135.9|39120.9|39143.4|39128.4|39130.9|39115.9|0
1708969800000|2024-02-26 17:50:00|39134.4|39119.4|39120.9|39105.9|39134.9|39119.9|39112.4|39097.4|0
1708970100000|2024-02-26 17:55:00|39120.4|39105.4|39123.9|39108.9|39131.9|39116.9|39116.4|39101.4|0
1708970400000|2024-02-26 18:00:00|39122.9|39107.9|39121.9|39106.9|39129.9|39114.9|39105.9|39090.9|0
1708970700000|2024-02-26 18:05:00|39121.4|39106.4|39127.4|39112.4|39135.4|39120.4|39118.9|39103.9|0
1708971000000|2024-02-26 18:10:00|39127.9|39112.9|39143.4|39128.4|39146.9|39131.9|39127.9|39112.9|0
1708971300000|2024-02-26 18:15:00|39142.9|39127.9|39125.4|39110.4|39153.4|39138.4|39123.9|39108.9|0
1708971600000|2024-02-26 18:20:00|39124.9|39109.9|39116.9|39101.9|39125.4|39110.4|39109.9|39094.9|0
1708971900000|2024-02-26 18:25:00|39117.4|39102.4|39089.3|39074.3|39117.4|39102.4|39071.4|39056.4|0
1708972200000|2024-02-26 18:30:00|39090.8|39075.8|39059.5|39044.5|39097.5|39082.5|39056|39041|0
1708972500000|2024-02-26 18:35:00|39060|39045|39060|39045|39064|39049|39036.5|39021.5|0
1708972800000|2024-02-26 18:40:00|39061|39046|39079|39064|39085|39070|39058.5|39043.5|0
1708973100000|2024-02-26 18:45:00|39080|39065|39072.5|39057.5|39088.5|39073.5|39065|39050|0
1708973400000|2024-02-26 18:50:00|39072|39057|39081|39066|39085|39070|39064|39049|0
1708973700000|2024-02-26 18:55:00|39082.5|39067.5|39099|39084|39100.5|39085.5|39079.5|39064.5|0
1708974000000|2024-02-26 19:00:00|39098.5|39083.5|39121|39106|39121|39106|39098.5|39083.5|0
1708974300000|2024-02-26 19:05:00|39121.5|39106.5|39123|39108|39142|39127|39121.5|39106.5|0
1708974600000|2024-02-26 19:10:00|39124|39109|39106|39091|39131|39116|39100|39085|0
1708974900000|2024-02-26 19:15:00|39107|39092|39120|39105|39120.5|39105.5|39095.5|39080.5|0
1708975200000|2024-02-26 19:20:00|39119.5|39104.5|39124.1|39109.1|39128.1|39113.1|39109.5|39094.5|0
1708975500000|2024-02-26 19:25:00|39126.6|39111.6|39127.1|39112.1|39127.6|39112.6|39114.1|39099.1|0
1708975800000|2024-02-26 19:30:00|39125.1|39110.1|39119.1|39104.1|39137.1|39122.1|39110.1|39095.1|0
1708976100000|2024-02-26 19:35:00|39119.6|39104.6|39113.6|39098.6|39126.6|39111.6|39098.6|39083.6|0
1708976400000|2024-02-26 19:40:00|39112.1|39097.1|39109.1|39094.1|39115.1|39100.1|39092.1|39077.1|0
1708976700000|2024-02-26 19:45:00|39104.1|39089.1|39114.6|39099.6|39119.1|39104.1|39099.1|39084.1|0
1708977000000|2024-02-26 19:50:00|39113.1|39098.1|39121.6|39106.6|39140.1|39125.1|39112.1|39097.1|0
1708977300000|2024-02-26 19:55:00|39121.1|39106.1|39112.1|39097.1|39126.1|39111.1|39110.1|39095.1|0
1708977600000|2024-02-26 20:00:00|39115.1|39100.1|39124.6|39109.6|39132.1|39117.1|39114.1|39099.1|0
1708977900000|2024-02-26 20:05:00|39125.6|39110.6|39134.1|39119.1|39136.6|39121.6|39118.1|39103.1|0
1708978200000|2024-02-26 20:10:00|39133.1|39118.1|39141.1|39126.1|39151.6|39136.6|39128.1|39113.1|0
1708978500000|2024-02-26 20:15:00|39136.1|39121.1|39120.6|39105.6|39146.1|39131.1|39115.1|39100.1|0
1708978800000|2024-02-26 20:20:00|39121.6|39106.6|39116.6|39101.6|39125.6|39110.6|39111.6|39096.6|0
1708979100000|2024-02-26 20:25:00|39115.6|39100.6|39127.6|39112.6|39129.1|39114.1|39115.1|39100.1|0
1708979400000|2024-02-26 20:30:00|39127.1|39112.1|39103.6|39088.6|39131.6|39116.6|39088.6|39073.6|0
1708979700000|2024-02-26 20:35:00|39103.1|39088.1|39103.6|39088.6|39114.6|39099.6|39091.6|39076.6|0
1708980000000|2024-02-26 20:40:00|39104.1|39089.1|39102.1|39087.1|39108.1|39093.1|39095.1|39080.1|0
1708980300000|2024-02-26 20:45:00|39102.6|39087.6|39125.1|39110.1|39126.6|39111.6|39101.6|39086.6|0
1708980600000|2024-02-26 20:50:00|39127.1|39112.1|39096.6|39081.6|39135.6|39120.6|39090.6|39075.6|0
1708980900000|2024-02-26 20:55:00|39097.6|39082.6|39075.6|39060.6|39109.1|39094.1|39071.1|39056.1|0
1708981200000|2024-02-26 21:00:00|39079.6|39064.6|39071.1|39056.1|39079.6|39064.6|39063.6|39048.6|0
1708981500000|2024-02-26 21:05:00|39071.6|39056.6|39072.1|39057.1|39080.6|39065.6|39067.6|39052.6|0
1708981800000|2024-02-26 21:10:00|39072.6|39057.6|39068.1|39053.1|39073.6|39058.6|39064.6|39049.6|0
1708982100000|2024-02-26 21:15:00|39069.1|39054.1|39067.1|39052.1|39070.6|39055.6|39065.1|39050.1|0
1708982400000|2024-02-26 21:20:00|39066.6|39051.6|39065.6|39050.6|39067.1|39052.1|39062.6|39047.6|0
1708982700000|2024-02-26 21:25:00|39066.1|39051.1|39073.1|39058.1|39073.1|39058.1|39065.1|39050.1|0
1708983000000|2024-02-26 21:30:00|39072.6|39057.6|39074.1|39059.1|39074.6|39059.6|39071.6|39056.6|0
1708983300000|2024-02-26 21:35:00|39073.6|39058.6|39069.1|39054.1|39076.1|39061.1|39068.1|39053.1|0
1708983600000|2024-02-26 21:40:00|39069.6|39054.6|39066.6|39051.6|39070.6|39055.6|39064.1|39049.1|0
1708983900000|2024-02-26 21:45:00|39066.1|39051.1|39066.6|39051.6|39071.1|39056.1|39065.1|39050.1|0
1708984200000|2024-02-26 21:50:00|39067.6|39052.6|39058.6|39043.6|39068.1|39053.1|39058.6|39043.6|0
1708984500000|2024-02-26 21:55:00|39059.1|39044.1|39059.6|39044.6|39062.1|39047.1|39053.1|39038.1|0
1708984800000|2024-02-26 22:00:00|39060.7|39045.7|39069.5|39054.5|39077.9|39062.9|39060.7|39045.7|0
1708985100000|2024-02-26 22:05:00|39069.4|39054.4|39072.6|39057.6|39074|39059|39069.1|39054.1|0
1708985400000|2024-02-26 22:10:00|39074.2|39059.2|39075.1|39060.1|39075.1|39060.1|39070.1|39055.1|0
1708985700000|2024-02-26 22:15:00|39075.5|39060.5|39074.1|39059.1|39075.5|39060.5|39074|39059|0
1708986000000|2024-02-26 22:20:00|39071.6|39056.6|39064|39049|39071.6|39056.6|39062.3|39047.3|0
1708986300000|2024-02-26 22:25:00|39064.1|39049.1|39065.3|39050.3|39065.9|39050.9|39062.5|39047.5|0
1708986600000|2024-02-26 22:30:00|39065.5|39050.5|39065.6|39050.6|39067.4|39052.4|39061.9|39046.9|0
1708986900000|2024-02-26 22:35:00|39064.2|39049.2|39064.3|39049.3|39065.1|39050.1|39062.7|39047.7|0
1708987200000|2024-02-26 22:40:00|39064.6|39049.6|39064.8|39049.8|39064.8|39049.8|39064.3|39049.3|0
1708987500000|2024-02-26 22:45:00|39064.5|39049.5|39067|39052|39067|39052|39064.5|39049.5|0
1708987800000|2024-02-26 22:50:00|39066.5|39051.5|39066.7|39051.7|39066.7|39051.7|39066.5|39051.5|0
1708988100000|2024-02-26 22:55:00|39066.2|39051.2|39065.9|39050.9|39068.7|39053.7|39062.9|39047.9|0
1708988400000|2024-02-26 23:00:00|39073.1|39058.1|39058.1|39043.1|39073.1|39058.1|39054.1|39039.1|0
1708988700000|2024-02-26 23:05:00|39058.6|39043.6|39063.6|39048.6|39065.6|39050.6|39058.6|39043.6|0
1708989000000|2024-02-26 23:10:00|39063.1|39048.1|39065.6|39050.6|39070.6|39055.6|39061.6|39046.6|0
1708989300000|2024-02-26 23:15:00|39066.1|39051.1|39062.6|39047.6|39067.1|39052.1|39060.6|39045.6|0
1708989600000|2024-02-26 23:20:00|39064.1|39049.1|39062.1|39047.1|39064.6|39049.6|39062.1|39047.1|0
1708989900000|2024-02-26 23:25:00|39062.6|39047.6|39063.6|39048.6|39064.6|39049.6|39061.6|39046.6|0
1708990200000|2024-02-26 23:30:00|39064.1|39049.1|39074.1|39059.1|39074.6|39059.6|39064.1|39049.1|0
1708990500000|2024-02-26 23:35:00|39074.6|39059.6|39077.6|39062.6|39078.6|39063.6|39073.1|39058.1|0
1708990800000|2024-02-26 23:40:00|39078.1|39063.1|39081.1|39066.1|39085.6|39070.6|39077.6|39062.6|0
1708991100000|2024-02-26 23:45:00|39080.6|39065.6|39074.1|39059.1|39081.1|39066.1|39073.1|39058.1|0
1708991400000|2024-02-26 23:50:00|39074.6|39059.6|39068.6|39053.6|39074.6|39059.6|39068.1|39053.1|0
1708991700000|2024-02-26 23:55:00|39068.1|39053.1|39067.1|39052.1|39070.6|39055.6|39067.1|39052.1|0
1708992000000|2024-02-27 00:00:00|39068.1|39053.1|39052.6|39037.6|39069.6|39054.6|39052.6|39037.6|0
1708992300000|2024-02-27 00:05:00|39053.1|39038.1|39039.1|39024.1|39055.1|39040.1|39028.6|39013.6|0
1708992600000|2024-02-27 00:10:00|39039.6|39024.6|39050.6|39035.6|39054.6|39039.6|39036.1|39021.1|0
1708992900000|2024-02-27 00:15:00|39050.1|39035.1|39052.1|39037.1|39052.1|39037.1|39043.1|39028.1|0
1708993200000|2024-02-27 00:20:00|39052.6|39037.6|39058.6|39043.6|39059.1|39044.1|39052.6|39037.6|0
1708993500000|2024-02-27 00:25:00|39058.1|39043.1|39055.1|39040.1|39058.6|39043.6|39050.1|39035.1|0
1708993800000|2024-02-27 00:30:00|39055.6|39040.6|39059.1|39044.1|39064.6|39049.6|39052.1|39037.1|0
1708994100000|2024-02-27 00:35:00|39059.6|39044.6|39061.1|39046.1|39061.6|39046.6|39058.1|39043.1|0
1708994400000|2024-02-27 00:40:00|39060.6|39045.6|39063.1|39048.1|39063.1|39048.1|39058.1|39043.1|0
1708994700000|2024-02-27 00:45:00|39062.1|39047.1|39064.1|39049.1|39065.1|39050.1|39059.1|39044.1|0
1708995000000|2024-02-27 00:50:00|39064.6|39049.6|39066.9|39051.9|39066.9|39051.9|39059.1|39044.1|0
1708995300000|2024-02-27 00:55:00|39066.4|39051.4|39064.4|39049.4|39068.4|39053.4|39061.4|39046.4|0
1708995600000|2024-02-27 01:00:00|39064.9|39049.9|39072.4|39057.4|39073.9|39058.9|39063.4|39048.4|0
1708995900000|2024-02-27 01:05:00|39071.9|39056.9|39073.9|39058.9|39075.9|39060.9|39068.9|39053.9|0
1708996200000|2024-02-27 01:10:00|39076.9|39061.9|39068.4|39053.4|39077.4|39062.4|39067.4|39052.4|0
1708996500000|2024-02-27 01:15:00|39068.9|39053.9|39053.4|39038.4|39070.4|39055.4|39052.9|39037.9|0
1708996800000|2024-02-27 01:20:00|39052.9|39037.9|39060.4|39045.4|39062.9|39047.9|39052.9|39037.9|0
1708997100000|2024-02-27 01:25:00|39060.9|39045.9|39060.4|39045.4|39065.9|39050.9|39059.9|39044.9|0
1708997400000|2024-02-27 01:30:00|39060.9|39045.9|39061.9|39046.9|39069.9|39054.9|39060.4|39045.4|0
1708997700000|2024-02-27 01:35:00|39061.4|39046.4|39059.4|39044.4|39065.9|39050.9|39057.4|39042.4|0
1708998000000|2024-02-27 01:40:00|39060.4|39045.4|39060.4|39045.4|39062.4|39047.4|39055.4|39040.4|0
1708998300000|2024-02-27 01:45:00|39060.9|39045.9|39054.9|39039.9|39062.4|39047.4|39053.9|39038.9|0
1708998600000|2024-02-27 01:50:00|39054.4|39039.4|39058.4|39043.4|39059.4|39044.4|39053.9|39038.9|0
1708998900000|2024-02-27 01:55:00|39058.9|39043.9|39060.4|39045.4|39065.4|39050.4|39057.9|39042.9|0
1708999200000|2024-02-27 02:00:00|39060.9|39045.9|39069.9|39054.9|39070.9|39055.9|39060.9|39045.9|0
1708999500000|2024-02-27 02:05:00|39069.4|39054.4|39073.9|39058.9|39073.9|39058.9|39068.4|39053.4|0
1708999800000|2024-02-27 02:10:00|39073.4|39058.4|39066.4|39051.4|39073.9|39058.9|39065.9|39050.9|0
1709000100000|2024-02-27 02:15:00|39065.9|39050.9|39055.9|39040.9|39065.9|39050.9|39050.9|39035.9|0
1709000400000|2024-02-27 02:20:00|39056.9|39041.9|39047.4|39032.4|39060.9|39045.9|39044.4|39029.4|0
1709000700000|2024-02-27 02:25:00|39048.4|39033.4|39044.4|39029.4|39050.4|39035.4|39042.4|39027.4|0
1709001000000|2024-02-27 02:30:00|39044.9|39029.9|39046.4|39031.4|39048.9|39033.9|39044.4|39029.4|0
1709001300000|2024-02-27 02:35:00|39045.9|39030.9|39046.4|39031.4|39050.9|39035.9|39044.9|39029.9|0
1709001600000|2024-02-27 02:40:00|39045.9|39030.9|39044.9|39029.9|39048.4|39033.4|39040.9|39025.9|0
1709001900000|2024-02-27 02:45:00|39045.4|39030.4|39044.4|39029.4|39045.9|39030.9|39041.9|39026.9|0
1709002200000|2024-02-27 02:50:00|39044.9|39029.9|39046.4|39031.4|39048.9|39033.9|39044.9|39029.9|0
1709002500000|2024-02-27 02:55:00|39045.9|39030.9|39047.9|39032.9|39049.9|39034.9|39045.9|39030.9|0
1709002800000|2024-02-27 03:00:00|39047.4|39032.4|39044.4|39029.4|39048.4|39033.4|39040.4|39025.4|0
1709003100000|2024-02-27 03:05:00|39044.9|39029.9|39042.9|39027.9|39046.4|39031.4|39041.9|39026.9|0
1709003400000|2024-02-27 03:10:00|39042.4|39027.4|39047.9|39032.9|39049.4|39034.4|39042.4|39027.4|0
1709003700000|2024-02-27 03:15:00|39047.4|39032.4|39047.9|39032.9|39049.4|39034.4|39045.4|39030.4|0
1709004000000|2024-02-27 03:20:00|39048.4|39033.4|39055.4|39040.4|39055.9|39040.9|39048.4|39033.4|0
1709004300000|2024-02-27 03:25:00|39056.4|39041.4|39057.4|39042.4|39059.4|39044.4|39054.4|39039.4|0
1709004600000|2024-02-27 03:30:00|39057.9|39042.9|39059.4|39044.4|39062.4|39047.4|39056.9|39041.9|0
1709004900000|2024-02-27 03:35:00|39059.9|39044.9|39061.9|39046.9|39066.4|39051.4|39059.9|39044.9|0
1709005200000|2024-02-27 03:40:00|39061.4|39046.4|39058.4|39043.4|39061.9|39046.9|39055.9|39040.9|0
1709005500000|2024-02-27 03:45:00|39057.9|39042.9|39060.4|39045.4|39061.9|39046.9|39057.4|39042.4|0
1709005800000|2024-02-27 03:50:00|39059.9|39044.9|39058.4|39043.4|39060.4|39045.4|39055.9|39040.9|0
1709006100000|2024-02-27 03:55:00|39058.9|39043.9|39062.4|39047.4|39066.9|39051.9|39057.9|39042.9|0
1709006400000|2024-02-27 04:00:00|39062.9|39047.9|39063.9|39048.9|39065.9|39050.9|39061.4|39046.4|0
1709006700000|2024-02-27 04:05:00|39064.4|39049.4|39058.9|39043.9|39064.4|39049.4|39058.4|39043.4|0
1709007000000|2024-02-27 04:10:00|39058.4|39043.4|39059.4|39044.4|39061.4|39046.4|39057.4|39042.4|0
1709007300000|2024-02-27 04:15:00|39058.9|39043.9|39061.9|39046.9|39064.4|39049.4|39058.9|39043.9|0
1709007600000|2024-02-27 04:20:00|39062.4|39047.4|39056.4|39041.4|39064.4|39049.4|39054.4|39039.4|0
1709007900000|2024-02-27 04:25:00|39055.9|39040.9|39060.9|39045.9|39061.9|39046.9|39055.9|39040.9|0
1709008200000|2024-02-27 04:30:00|39061.4|39046.4|39060.4|39045.4|39061.4|39046.4|39057.4|39042.4|0
1709008500000|2024-02-27 04:35:00|39059.9|39044.9|39063.9|39048.9|39065.9|39050.9|39059.9|39044.9|0
1709008800000|2024-02-27 04:40:00|39064.4|39049.4|39064.9|39049.9|39067.9|39052.9|39063.4|39048.4|0
1709009100000|2024-02-27 04:45:00|39064.4|39049.4|39067.9|39052.9|39067.9|39052.9|39063.4|39048.4|0
1709009400000|2024-02-27 04:50:00|39067.4|39052.4|39067.4|39052.4|39067.4|39052.4|39065.4|39050.4|0
1709009700000|2024-02-27 04:55:00|39066.9|39051.9|39068.9|39053.9|39069.4|39054.4|39065.9|39050.9|0
1709010000000|2024-02-27 05:00:00|39068.4|39053.4|39067.9|39052.9|39068.4|39053.4|39064.4|39049.4|0
1709010300000|2024-02-27 05:05:00|39067.4|39052.4|39073.9|39058.9|39074.4|39059.4|39067.4|39052.4|0
1709010600000|2024-02-27 05:10:00|39073.4|39058.4|39079.9|39064.9|39080.4|39065.4|39071.4|39056.4|0
1709010900000|2024-02-27 05:15:00|39079.4|39064.4|39080.4|39065.4|39082.4|39067.4|39077.9|39062.9|0
1709011200000|2024-02-27 05:20:00|39079.9|39064.9|39075.4|39060.4|39080.4|39065.4|39072.4|39057.4|0
1709011500000|2024-02-27 05:25:00|39074.9|39059.9|39069.4|39054.4|39074.9|39059.9|39067.4|39052.4|0
1709011800000|2024-02-27 05:30:00|39069.9|39054.9|39070.4|39055.4|39071.4|39056.4|39068.9|39053.9|0
1709012100000|2024-02-27 05:35:00|39069.9|39054.9|39063.4|39048.4|39069.9|39054.9|39062.4|39047.4|0
1709012400000|2024-02-27 05:40:00|39062.9|39047.9|39053.4|39038.4|39062.9|39047.9|39050.9|39035.9|0
1709012700000|2024-02-27 05:45:00|39053.9|39038.9|39058.4|39043.4|39059.4|39044.4|39053.9|39038.9|0
1709013000000|2024-02-27 05:50:00|39058.9|39043.9|39062.4|39047.4|39063.9|39048.9|39058.4|39043.4|0
1709013300000|2024-02-27 05:55:00|39061.9|39046.9|39067.4|39052.4|39067.9|39052.9|39061.4|39046.4|0
1709013600000|2024-02-27 06:00:00|39066.9|39051.9|39063.9|39048.9|39070.4|39055.4|39063.4|39048.4|0
1709013900000|2024-02-27 06:05:00|39063.4|39048.4|39064.9|39049.9|39067.9|39052.9|39063.4|39048.4|0
1709014200000|2024-02-27 06:10:00|39065.4|39050.4|39064.4|39049.4|39068.9|39053.9|39062.4|39047.4|0
1709014500000|2024-02-27 06:15:00|39064.9|39049.9|39065.9|39050.9|39066.4|39051.4|39061.4|39046.4|0
1709014800000|2024-02-27 06:20:00|39066.9|39051.9|39064.9|39049.9|39069.4|39054.4|39062.9|39047.9|0
1709015100000|2024-02-27 06:25:00|39065.4|39050.4|39063.9|39048.9|39067.4|39052.4|39062.9|39047.9|0
1709015400000|2024-02-27 06:30:00|39064.4|39049.4|39065.4|39050.4|39065.9|39050.9|39061.4|39046.4|0
1709015700000|2024-02-27 06:35:00|39065.9|39050.9|39067.9|39052.9|39072.4|39057.4|39065.9|39050.9|0
1709016000000|2024-02-27 06:40:00|39067.4|39052.4|39061.9|39046.9|39068.4|39053.4|39058.9|39043.9|0
1709016300000|2024-02-27 06:45:00|39061.4|39046.4|39063.9|39048.9|39067.4|39052.4|39060.9|39045.9|0
1709016600000|2024-02-27 06:50:00|39063.4|39048.4|39062.9|39047.9|39066.9|39051.9|39061.9|39046.9|0
1709016900000|2024-02-27 06:55:00|39063.4|39048.4|39063.4|39048.4|39064.4|39049.4|39059.9|39044.9|0
1709017200000|2024-02-27 07:00:00|39063.9|39048.9|39065.9|39050.9|39067.9|39052.9|39062.9|39047.9|0
1709017500000|2024-02-27 07:05:00|39065.4|39050.4|39070.4|39055.4|39070.9|39055.9|39062.9|39047.9|0
1709017800000|2024-02-27 07:10:00|39069.9|39054.9|39080.9|39065.9|39081.9|39066.9|39069.4|39054.4|0
1709018100000|2024-02-27 07:15:00|39080.4|39065.4|39083.9|39068.9|39085.4|39070.4|39076.4|39061.4|0
1709018400000|2024-02-27 07:20:00|39082.9|39067.9|39089.4|39074.4|39089.4|39074.4|39082.9|39067.9|0
1709018700000|2024-02-27 07:25:00|39088.9|39073.9|39097.4|39082.4|39097.4|39082.4|39087.9|39072.9|0
1709019000000|2024-02-27 07:30:00|39095.9|39080.9|39096.4|39081.4|39099.9|39084.9|39091.9|39076.9|0
1709019300000|2024-02-27 07:35:00|39095.9|39080.9|39098.9|39083.9|39102.9|39087.9|39095.9|39080.9|0
1709019600000|2024-02-27 07:40:00|39098.4|39083.4|39091.9|39076.9|39099.9|39084.9|39090.4|39075.4|0
1709019900000|2024-02-27 07:45:00|39090.9|39075.9|39086.9|39071.9|39090.9|39075.9|39083.4|39068.4|0
1709020200000|2024-02-27 07:50:00|39086.4|39071.4|39084.4|39069.4|39088.9|39073.9|39083.4|39068.4|0
1709020500000|2024-02-27 07:55:00|39083.9|39068.9|39091.9|39076.9|39091.9|39076.9|39083.9|39068.9|0
1709020800000|2024-02-27 08:00:00|39096.4|39081.4|39099.4|39084.4|39104.4|39089.4|39091.9|39076.9|0
1709021100000|2024-02-27 08:05:00|39098.9|39083.9|39095.9|39080.9|39099.4|39084.4|39088.9|39073.9|0
1709021400000|2024-02-27 08:10:00|39095.4|39080.4|39100.4|39085.4|39100.9|39085.9|39094.4|39079.4|0
1709021700000|2024-02-27 08:15:00|39099.9|39084.9|39100.4|39085.4|39102.9|39087.9|39091.9|39076.9|0
1709022000000|2024-02-27 08:20:00|39099.9|39084.9|39103.4|39088.4|39108.4|39093.4|39099.4|39084.4|0
1709022300000|2024-02-27 08:25:00|39103.9|39088.9|39110.9|39095.9|39112.4|39097.4|39103.4|39088.4|0
1709022600000|2024-02-27 08:30:00|39110.4|39095.4|39103.9|39088.9|39112.9|39097.9|39098.9|39083.9|0
1709022900000|2024-02-27 08:35:00|39104.4|39089.4|39098.4|39083.4|39108.4|39093.4|39085.9|39070.9|0
1709023200000|2024-02-27 08:40:00|39097.9|39082.9|39092.9|39077.9|39102.9|39087.9|39092.9|39077.9|0
1709023500000|2024-02-27 08:45:00|39093.4|39078.4|39080.4|39065.4|39093.4|39078.4|39079.9|39064.9|0
1709023800000|2024-02-27 08:50:00|39079.9|39064.9|39080.9|39065.9|39084.4|39069.4|39076.4|39061.4|0
1709024100000|2024-02-27 08:55:00|39081.4|39066.4|39069.9|39054.9|39082.9|39067.9|39066.4|39051.4|0
1709024400000|2024-02-27 09:00:00|39068.9|39053.9|39103.9|39088.9|39106.4|39091.4|39067.9|39052.9|0
1709024700000|2024-02-27 09:05:00|39102.4|39087.4|39091.9|39076.9|39102.4|39087.4|39088.4|39073.4|0
1709025000000|2024-02-27 09:10:00|39092.4|39077.4|39079.4|39064.4|39092.4|39077.4|39076.4|39061.4|0
1709025300000|2024-02-27 09:15:00|39079.9|39064.9|39087.4|39072.4|39087.9|39072.9|39079.4|39064.4|0
1709025600000|2024-02-27 09:20:00|39086.9|39071.9|39097.9|39082.9|39097.9|39082.9|39085.4|39070.4|0
1709025900000|2024-02-27 09:25:00|39098.4|39083.4|39106.9|39091.9|39110.9|39095.9|39096.4|39081.4|0
1709026200000|2024-02-27 09:30:00|39107.4|39092.4|39108.9|39093.9|39111.9|39096.9|39103.9|39088.9|0
1709026500000|2024-02-27 09:35:00|39108.4|39093.4|39108.9|39093.9|39113.9|39098.9|39105.4|39090.4|0
1709026800000|2024-02-27 09:40:00|39108.4|39093.4|39104.9|39089.9|39108.4|39093.4|39101.9|39086.9|0
1709027100000|2024-02-27 09:45:00|39104.4|39089.4|39099.9|39084.9|39104.9|39089.9|39099.4|39084.4|0
1709027400000|2024-02-27 09:50:00|39099.4|39084.4|39103.4|39088.4|39104.4|39089.4|39093.9|39078.9|0
1709027700000|2024-02-27 09:55:00|39102.9|39087.9|39098.4|39083.4|39103.4|39088.4|39096.4|39081.4|0
1709028000000|2024-02-27 10:00:00|39097.9|39082.9|39086.4|39071.4|39098.9|39083.9|39086.4|39071.4|0
1709028300000|2024-02-27 10:05:00|39084.9|39069.9|39094.9|39079.9|39100.9|39085.9|39084.4|39069.4|0
1709028600000|2024-02-27 10:10:00|39097.4|39082.4|39085.4|39070.4|39100.4|39085.4|39085.4|39070.4|0
1709028900000|2024-02-27 10:15:00|39084.9|39069.9|39087.4|39072.4|39090.9|39075.9|39081.9|39066.9|0
1709029200000|2024-02-27 10:20:00|39087.9|39072.9|39093.9|39078.9|39093.9|39078.9|39087.4|39072.4|0
1709029500000|2024-02-27 10:25:00|39094.4|39079.4|39096.4|39081.4|39099.4|39084.4|39094.4|39079.4|0
1709029800000|2024-02-27 10:30:00|39095.9|39080.9|39098.4|39083.4|39099.9|39084.9|39092.4|39077.4|0
1709030100000|2024-02-27 10:35:00|39097.4|39082.4|39093.9|39078.9|39099.4|39084.4|39092.9|39077.9|0
1709030400000|2024-02-27 10:40:00|39093.4|39078.4|39093.4|39078.4|39096.9|39081.9|39088.4|39073.4|0
1709030700000|2024-02-27 10:45:00|39091.9|39076.9|39094.9|39079.9|39099.4|39084.4|39089.9|39074.9|0
1709031000000|2024-02-27 10:50:00|39095.4|39080.4|39100.4|39085.4|39104.9|39089.9|39094.4|39079.4|0
1709031300000|2024-02-27 10:55:00|39100.9|39085.9|39104.9|39089.9|39104.9|39089.9|39097.9|39082.9|0
1709031600000|2024-02-27 11:00:00|39104.4|39089.4|39090.9|39075.9|39105.9|39090.9|39090.4|39075.4|0
1709031900000|2024-02-27 11:05:00|39091.4|39076.4|39088.9|39073.9|39091.4|39076.4|39083.4|39068.4|0
1709032200000|2024-02-27 11:10:00|39088.4|39073.4|39084.9|39069.9|39091.9|39076.9|39083.9|39068.9|0
1709032500000|2024-02-27 11:15:00|39085.4|39070.4|39091.4|39076.4|39092.4|39077.4|39085.4|39070.4|0
1709032800000|2024-02-27 11:20:00|39090.9|39075.9|39088.9|39073.9|39091.4|39076.4|39085.9|39070.9|0
1709033100000|2024-02-27 11:25:00|39089.4|39074.4|39091.9|39076.9|39098.4|39083.4|39089.4|39074.4|0
1709033400000|2024-02-27 11:30:00|39093.4|39078.4|39094.4|39079.4|39094.9|39079.9|39083.9|39068.9|0
1709033700000|2024-02-27 11:35:00|39094.9|39079.9|39094.9|39079.9|39095.4|39080.4|39091.4|39076.4|0
1709034000000|2024-02-27 11:40:00|39095.4|39080.4|39085.9|39070.9|39095.4|39080.4|39084.4|39069.4|0
1709034300000|2024-02-27 11:45:00|39085.4|39070.4|39086.9|39071.9|39091.9|39076.9|39085.4|39070.4|0
1709034600000|2024-02-27 11:50:00|39086.4|39071.4|39093.9|39078.9|39094.9|39079.9|39086.4|39071.4|0
1709034900000|2024-02-27 11:55:00|39094.4|39079.4|39090.9|39075.9|39095.9|39080.9|39089.9|39074.9|0
1709035200000|2024-02-27 12:00:00|39091.4|39076.4|39095.9|39080.9|39098.4|39083.4|39090.9|39075.9|0
1709035500000|2024-02-27 12:05:00|39095.4|39080.4|39092.9|39077.9|39096.4|39081.4|39089.9|39074.9|0
1709035800000|2024-02-27 12:10:00|39093.4|39078.4|39094.9|39079.9|39096.4|39081.4|39091.4|39076.4|0
1709036100000|2024-02-27 12:15:00|39094.4|39079.4|39098.9|39083.9|39102.4|39087.4|39093.9|39078.9|0
1709036400000|2024-02-27 12:20:00|39099.4|39084.4|39101.4|39086.4|39102.4|39087.4|39096.4|39081.4|0
1709036700000|2024-02-27 12:25:00|39100.9|39085.9|39110.9|39095.9|39112.4|39097.4|39099.9|39084.9|0
1709037000000|2024-02-27 12:30:00|39111.4|39096.4|39120.4|39105.4|39121.9|39106.9|39107.9|39092.9|0
1709037300000|2024-02-27 12:35:00|39120.9|39105.9|39115.4|39100.4|39122.4|39107.4|39111.9|39096.9|0
1709037600000|2024-02-27 12:40:00|39115.9|39100.9|39113.9|39098.9|39122.4|39107.4|39113.4|39098.4|0
1709037900000|2024-02-27 12:45:00|39114.4|39099.4|39120.4|39105.4|39122.4|39107.4|39114.4|39099.4|0
1709038200000|2024-02-27 12:50:00|39118.9|39103.9|39113.4|39098.4|39121.4|39106.4|39109.4|39094.4|0
1709038500000|2024-02-27 12:55:00|39113.9|39098.9|39108.9|39093.9|39116.4|39101.4|39108.4|39093.4|0
1709038800000|2024-02-27 13:00:00|39108.4|39093.4|39100.4|39085.4|39111.9|39096.9|39099.4|39084.4|0
1709039100000|2024-02-27 13:05:00|39098.9|39083.9|39087.9|39072.9|39103.4|39088.4|39085.9|39070.9|0
1709039400000|2024-02-27 13:10:00|39088.4|39073.4|39083.9|39068.9|39088.4|39073.4|39076.9|39061.9|0
1709039700000|2024-02-27 13:15:00|39083.4|39068.4|39064.4|39049.4|39084.9|39069.9|39053.4|39038.4|0
1709040000000|2024-02-27 13:20:00|39060.9|39045.9|39058.4|39043.4|39068.4|39053.4|39056.9|39041.9|0
1709040300000|2024-02-27 13:25:00|39058.9|39043.9|39056.9|39041.9|39062.4|39047.4|39054.4|39039.4|0
1709040600000|2024-02-27 13:30:00|39066.9|39051.9|39056.9|39041.9|39071.9|39056.9|39048.4|39033.4|0
1709040900000|2024-02-27 13:35:00|39057.4|39042.4|39058.4|39043.4|39074.9|39059.9|39047.4|39032.4|0
1709041200000|2024-02-27 13:40:00|39057.9|39042.9|39050.9|39035.9|39061.9|39046.9|39045.9|39030.9|0
1709041500000|2024-02-27 13:45:00|39050.4|39035.4|39065.4|39050.4|39066.4|39051.4|39046.4|39031.4|0
1709041800000|2024-02-27 13:50:00|39063.9|39048.9|39066.9|39051.9|39073.9|39058.9|39063.9|39048.9|0
1709042100000|2024-02-27 13:55:00|39067.4|39052.4|39070.9|39055.9|39077.4|39062.4|39062.4|39047.4|0
1709042400000|2024-02-27 14:00:00|39072.4|39057.4|39062.4|39047.4|39072.9|39057.9|39057.9|39042.9|0
1709042700000|2024-02-27 14:05:00|39062.9|39047.9|39056.4|39041.4|39063.4|39048.4|39052.4|39037.4|0
1709043000000|2024-02-27 14:10:00|39055.9|39040.9|39051.4|39036.4|39059.4|39044.4|39048.4|39033.4|0
1709043300000|2024-02-27 14:15:00|39050.9|39035.9|39042.9|39027.9|39055.9|39040.9|39037.4|39022.4|0
1709043600000|2024-02-27 14:20:00|39042.4|39027.4|39040.4|39025.4|39049.9|39034.9|39038.4|39023.4|0
1709043900000|2024-02-27 14:25:00|39041.4|39026.4|39046.4|39031.4|39064.9|39049.9|39040.4|39025.4|0
1709044200000|2024-02-27 14:30:00|39043.9|39028.9|38977.9|38962.9|39053.9|39038.9|38977.9|38962.9|0
1709044500000|2024-02-27 14:35:00|38975.9|38960.9|38966.4|38951.4|38977.4|38962.4|38942.9|38927.9|0
1709044800000|2024-02-27 14:40:00|38960.4|38945.4|38966.9|38951.9|38980.4|38965.4|38944.9|38929.9|0
1709045100000|2024-02-27 14:45:00|38972.4|38957.4|38963.4|38948.4|38981.4|38966.4|38953.9|38938.9|0
1709045400000|2024-02-27 14:50:00|38960.9|38945.9|38967.3|38952.3|38974.4|38959.4|38948.4|38933.4|0
1709045700000|2024-02-27 14:55:00|38969.8|38954.8|38970.3|38955.3|38978.8|38963.8|38956.3|38941.3|0
1709046000000|2024-02-27 15:00:00|38974.8|38959.8|38962.3|38947.3|38998.8|38983.8|38958.3|38943.3|0
1709046300000|2024-02-27 15:05:00|38960.3|38945.3|38939.8|38924.8|38960.3|38945.3|38930.8|38915.8|0
1709046600000|2024-02-27 15:10:00|38938.3|38923.3|38935.8|38920.8|38948.3|38933.3|38929.3|38914.3|0
1709046900000|2024-02-27 15:15:00|38935.3|38920.3|38963.3|38948.3|38964.3|38949.3|38931.3|38916.3|0
1709047200000|2024-02-27 15:20:00|38963.2|38948.2|38955.2|38940.2|38973.7|38958.7|38947.2|38932.2|0
1709047500000|2024-02-27 15:25:00|38956.2|38941.2|38966.7|38951.7|38969.2|38954.2|38940.2|38925.2|0
1709047800000|2024-02-27 15:30:00|38965.7|38950.7|38955.7|38940.7|38968.2|38953.2|38949.7|38934.7|0
1709048100000|2024-02-27 15:35:00|38956.2|38941.2|38924.2|38909.2|38960.2|38945.2|38921.2|38906.2|0
1709048400000|2024-02-27 15:40:00|38921.7|38906.7|38914.2|38899.2|38925.7|38910.7|38912.7|38897.7|0
1709048700000|2024-02-27 15:45:00|38915.2|38900.2|38934.2|38919.2|38937.2|38922.2|38906.2|38891.2|0
1709049000000|2024-02-27 15:50:00|38935.2|38920.2|38931.7|38916.7|38953.2|38938.2|38924.7|38909.7|0
1709049300000|2024-02-27 15:55:00|38931.2|38916.2|38946.2|38931.2|38951.7|38936.7|38931.2|38916.2|0
1709049600000|2024-02-27 16:00:00|38946.7|38931.7|38947.7|38932.7|38956.7|38941.7|38944.2|38929.2|0
1709049900000|2024-02-27 16:05:00|38946.7|38931.7|38929.2|38914.2|38949.2|38934.2|38929.2|38914.2|0
1709050200000|2024-02-27 16:10:00|38929.7|38914.7|38930.7|38915.7|38936.7|38921.7|38921.2|38906.2|0
1709050500000|2024-02-27 16:15:00|38931.2|38916.2|38915.7|38900.7|38931.2|38916.2|38909.7|38894.7|0
1709050800000|2024-02-27 16:20:00|38914.7|38899.7|38926.2|38911.2|38926.7|38911.7|38912.7|38897.7|0
1709051100000|2024-02-27 16:25:00|38923.7|38908.7|38914.7|38899.7|38933.2|38918.2|38910.7|38895.7|0
1709051400000|2024-02-27 16:30:00|38912.7|38897.7|38928.7|38913.7|38931.7|38916.7|38907.2|38892.2|0
1709051700000|2024-02-27 16:35:00|38928.2|38913.2|38908.2|38893.2|38928.2|38913.2|38889.7|38874.7|0
1709052000000|2024-02-27 16:40:00|38906.7|38891.7|38901.1|38886.1|38910.6|38895.6|38897.7|38882.7|0
1709052300000|2024-02-27 16:45:00|38900.6|38885.6|38898.6|38883.6|38907.6|38892.6|38894.6|38879.6|0
1709052600000|2024-02-27 16:50:00|38898.1|38883.1|38899.1|38884.1|38911.1|38896.1|38894.6|38879.6|0
1709052900000|2024-02-27 16:55:00|38898.6|38883.6|38906.1|38891.1|38907.6|38892.6|38897.6|38882.6|0
1709053200000|2024-02-27 17:00:00|38906.6|38891.6|38908.1|38893.1|38917.6|38902.6|38906.6|38891.6|0
1709053500000|2024-02-27 17:05:00|38908.6|38893.6|38904.1|38889.1|38911.6|38896.6|38901.6|38886.6|0
1709053800000|2024-02-27 17:10:00|38905.1|38890.1|38903.1|38888.1|38911.1|38896.1|38899.6|38884.6|0
1709054100000|2024-02-27 17:15:00|38902.6|38887.6|38906.6|38891.6|38908.1|38893.1|38892.6|38877.6|0
1709054400000|2024-02-27 17:20:00|38906.1|38891.1|38898.6|38883.6|38913.6|38898.6|38891.1|38876.1|0
1709054700000|2024-02-27 17:25:00|38898.1|38883.1|38908.1|38893.1|38913.6|38898.6|38896.6|38881.6|0
1709055000000|2024-02-27 17:30:00|38908.6|38893.6|38920.6|38905.6|38926.1|38911.1|38907.1|38892.1|0
1709055300000|2024-02-27 17:35:00|38920.1|38905.1|38901.6|38886.6|38927.6|38912.6|38901.1|38886.1|0
1709055600000|2024-02-27 17:40:00|38900.6|38885.6|38905.6|38890.6|38909.6|38894.6|38895.6|38880.6|0
1709055900000|2024-02-27 17:45:00|38905.1|38890.1|38913.6|38898.6|38918.6|38903.6|38904.1|38889.1|0
1709056200000|2024-02-27 17:50:00|38913.1|38898.1|38918.1|38903.1|38920.1|38905.1|38907.6|38892.6|0
1709056500000|2024-02-27 17:55:00|38917.1|38902.1|38904.6|38889.6|38918.6|38903.6|38898.1|38883.1|0
1709056800000|2024-02-27 18:00:00|38904.1|38889.1|38925.1|38910.1|38930.1|38915.1|38885.6|38870.6|0
1709057100000|2024-02-27 18:05:00|38926.1|38911.1|38925.1|38910.1|38933.1|38918.1|38914.6|38899.6|0
1709057400000|2024-02-27 18:10:00|38926.1|38911.1|38919.6|38904.6|38929.1|38914.1|38916.1|38901.1|0
1709057700000|2024-02-27 18:15:00|38919.1|38904.1|38912.1|38897.1|38928.6|38913.6|38911.1|38896.1|0
1709058000000|2024-02-27 18:20:00|38914.1|38899.1|38926.6|38911.6|38932.1|38917.1|38907.6|38892.6|0
1709058300000|2024-02-27 18:25:00|38929.1|38914.1|38908.1|38893.1|38933.1|38918.1|38906.6|38891.6|0
1709058600000|2024-02-27 18:30:00|38909.1|38894.1|38914.6|38899.6|38920.1|38905.1|38898.6|38883.6|0
1709058900000|2024-02-27 18:35:00|38915.1|38900.1|38920.6|38905.6|38923.1|38908.1|38910.1|38895.1|0
1709059200000|2024-02-27 18:40:00|38921.1|38906.1|38924.1|38909.1|38927.1|38912.1|38916.1|38901.1|0
1709059500000|2024-02-27 18:45:00|38923.6|38908.6|38931.1|38916.1|38934.1|38919.1|38917.6|38902.6|0
1709059800000|2024-02-27 18:50:00|38931.6|38916.6|38926.6|38911.6|38939.1|38924.1|38922.1|38907.1|0
1709060100000|2024-02-27 18:55:00|38928.6|38913.6|38931.1|38916.1|38945.1|38930.1|38924.6|38909.6|0
1709060400000|2024-02-27 19:00:00|38934.6|38919.6|38926.1|38911.1|38940.6|38925.6|38925.6|38910.6|0
1709060700000|2024-02-27 19:05:00|38927.6|38912.6|38927.1|38912.1|38933.6|38918.6|38925.6|38910.6|0
1709061000000|2024-02-27 19:10:00|38928.1|38913.1|38930.1|38915.1|38933.1|38918.1|38925.1|38910.1|0
1709061300000|2024-02-27 19:15:00|38927.1|38912.1|38956.1|38941.1|38962.1|38947.1|38927.1|38912.1|0
1709061600000|2024-02-27 19:20:00|38955|38940|38945.5|38930.5|38956.5|38941.5|38932|38917|0
1709061900000|2024-02-27 19:25:00|38948|38933|38943.5|38928.5|38950.5|38935.5|38933.5|38918.5|0
1709062200000|2024-02-27 19:30:00|38942.5|38927.5|38944.5|38929.5|38956|38941|38941.5|38926.5|0
1709062500000|2024-02-27 19:35:00|38946|38931|38940.5|38925.5|38948|38933|38939|38924|0
1709062800000|2024-02-27 19:40:00|38941|38926|38937.5|38922.5|38948|38933|38932|38917|0
1709063100000|2024-02-27 19:45:00|38937|38922|38935|38920|38943|38928|38929|38914|0
1709063400000|2024-02-27 19:50:00|38935.5|38920.5|38942|38927|38945|38930|38923.5|38908.5|0
1709063700000|2024-02-27 19:55:00|38941.5|38926.5|38962.5|38947.5|38964|38949|38941.5|38926.5|0
1709064000000|2024-02-27 20:00:00|38961.5|38946.5|38959|38944|38968|38953|38952|38937|0
1709064300000|2024-02-27 20:05:00|38959.5|38944.5|38957.5|38942.5|38962.5|38947.5|38953|38938|0
1709064600000|2024-02-27 20:10:00|38959|38944|38964|38949|38971|38956|38958.5|38943.5|0
1709064900000|2024-02-27 20:15:00|38963.5|38948.5|38946.5|38931.5|38965.5|38950.5|38941.5|38926.5|0
1709065200000|2024-02-27 20:20:00|38945.5|38930.5|38974|38959|38976.5|38961.5|38940|38925|0
1709065500000|2024-02-27 20:25:00|38974.5|38959.5|38982.5|38967.5|38989|38974|38962.5|38947.5|0
1709065800000|2024-02-27 20:30:00|38980|38965|38980|38965|38983.5|38968.5|38969|38954|0
1709066100000|2024-02-27 20:35:00|38980.5|38965.5|38988.5|38973.5|38994|38979|38977|38962|0
1709066400000|2024-02-27 20:40:00|38989.5|38974.5|38985|38970|39006.5|38991.5|38980.5|38965.5|0
1709066700000|2024-02-27 20:45:00|38984.5|38969.5|38973.5|38958.5|38987|38972|38952|38937|0
1709067000000|2024-02-27 20:50:00|38978|38963|38976.5|38961.5|38988|38973|38969|38954|0
1709067300000|2024-02-27 20:55:00|38974.5|38959.5|38987.5|38972.5|38999|38984|38974.5|38959.5|0
1709067600000|2024-02-27 21:00:00|38961.4|38946.4|38957.4|38942.4|38964.9|38949.9|38946.9|38931.9|0
1709067900000|2024-02-27 21:05:00|38956.9|38941.9|38952.9|38937.9|38958.9|38943.9|38949.9|38934.9|0
1709068200000|2024-02-27 21:10:00|38952.4|38937.4|38956.4|38941.4|38961.4|38946.4|38951.9|38936.9|0
1709068500000|2024-02-27 21:15:00|38955.9|38940.9|38952.4|38937.4|38956.4|38941.4|38943.9|38928.9|0
1709068800000|2024-02-27 21:20:00|38952.9|38937.9|38958.9|38943.9|38959.4|38944.4|38952.4|38937.4|0
1709069100000|2024-02-27 21:25:00|38959.4|38944.4|38957.4|38942.4|38961.4|38946.4|38956.9|38941.9|0
1709069400000|2024-02-27 21:30:00|38956.9|38941.9|38956.4|38941.4|38958.4|38943.4|38952.9|38937.9|0
1709069700000|2024-02-27 21:35:00|38955.9|38940.9|38953.9|38938.9|38958.4|38943.4|38952.9|38937.9|0
1709070000000|2024-02-27 21:40:00|38953.4|38938.4|38953.9|38938.9|38958.9|38943.9|38953.4|38938.4|0
1709070300000|2024-02-27 21:45:00|38954.4|38939.4|38955.4|38940.4|38957.9|38942.9|38953.9|38938.9|0
1709070600000|2024-02-27 21:50:00|38955.9|38940.9|38958.4|38943.4|38961.4|38946.4|38955.4|38940.4|0
1709070900000|2024-02-27 21:55:00|38957.9|38942.9|38947.8|38932.8|38961.4|38946.4|38945.9|38930.9|0
1709071200000|2024-02-27 22:00:00|38948.4|38933.4|38947.1|38932.1|38949.9|38934.9|38947.1|38932.1|0
1709071500000|2024-02-27 22:05:00|38947.9|38932.9|38947.3|38932.3|38949.3|38934.3|38946.4|38931.4|0
1709071800000|2024-02-27 22:10:00|38947|38932|38948.4|38933.4|38948.7|38933.7|38945.8|38930.8|0
1709072100000|2024-02-27 22:15:00|38948.6|38933.6|38944.8|38929.8|38948.7|38933.7|38942.7|38927.7|0
1709072400000|2024-02-27 22:20:00|38945.1|38930.1|38946.3|38931.3|38947.5|38932.5|38944.5|38929.5|0
1709072700000|2024-02-27 22:25:00|38946.6|38931.6|38946.8|38931.8|38947.4|38932.4|38946.5|38931.5|0
1709073000000|2024-02-27 22:30:00|38946.6|38931.6|38946.6|38931.6|38947.5|38932.5|38946.3|38931.3|0
1709073300000|2024-02-27 22:35:00|38946.7|38931.7|38942.2|38927.2|38946.7|38931.7|38940.7|38925.7|0
1709073600000|2024-02-27 22:40:00|38941.9|38926.9|38942.2|38927.2|38942.2|38927.2|38941.5|38926.5|0
1709073900000|2024-02-27 22:45:00|38943.6|38928.6|38944.8|38929.8|38944.8|38929.8|38943.6|38928.6|0
1709074200000|2024-02-27 22:50:00|38945.1|38930.1|38951|38936|38951|38936|38945.1|38930.1|0
1709074500000|2024-02-27 22:55:00|38951.6|38936.6|38953.7|38938.7|38955|38940|38950.7|38935.7|0
1709074800000|2024-02-27 23:00:00|38958.4|38943.4|38946.3|38931.3|38958.4|38943.4|38937.8|38922.8|0
1709075100000|2024-02-27 23:05:00|38945.8|38930.8|38942.3|38927.3|38945.8|38930.8|38939.8|38924.8|0
1709075400000|2024-02-27 23:10:00|38942.8|38927.8|38937.8|38922.8|38943.8|38928.8|38934.8|38919.8|0
1709075700000|2024-02-27 23:15:00|38938.3|38923.3|38938.3|38923.3|38940.3|38925.3|38935.8|38920.8|0
1709076000000|2024-02-27 23:20:00|38937.8|38922.8|38941.3|38926.3|38943.3|38928.3|38937.8|38922.8|0
1709076300000|2024-02-27 23:25:00|38941.8|38926.8|38946.3|38931.3|38946.3|38931.3|38940.3|38925.3|0
1709076600000|2024-02-27 23:30:00|38947.3|38932.3|38939.3|38924.3|38948.3|38933.3|38936.8|38921.8|0
1709076900000|2024-02-27 23:35:00|38938.8|38923.8|38935.3|38920.3|38938.8|38923.8|38934.3|38919.3|0
1709077200000|2024-02-27 23:40:00|38935.8|38920.8|38935.8|38920.8|38938.8|38923.8|38934.8|38919.8|0
1709077500000|2024-02-27 23:45:00|38934.8|38919.8|38934.8|38919.8|38936.8|38921.8|38931.8|38916.8|0
1709077800000|2024-02-27 23:50:00|38933.8|38918.8|38931.3|38916.3|38935.8|38920.8|38930.3|38915.3|0
1709078100000|2024-02-27 23:55:00|38931.8|38916.8|38931.8|38916.8|38934.8|38919.8|38930.3|38915.3|0
1709078400000|2024-02-28 00:00:00|38931.3|38916.3|38929.3|38914.3|38934.8|38919.8|38928.8|38913.8|0
1709078700000|2024-02-28 00:05:00|38928.8|38913.8|38933.3|38918.3|38933.8|38918.8|38928.8|38913.8|0
1709079000000|2024-02-28 00:10:00|38932.8|38917.8|38932.8|38917.8|38934.8|38919.8|38931.3|38916.3|0
1709079300000|2024-02-28 00:15:00|38933.3|38918.3|38936.3|38921.3|38937.8|38922.8|38931.8|38916.8|0
1709079600000|2024-02-28 00:20:00|38935.8|38920.8|38934.3|38919.3|38935.8|38920.8|38929.8|38914.8|0
1709079900000|2024-02-28 00:25:00|38934.8|38919.8|38936.8|38921.8|38937.8|38922.8|38933.8|38918.8|0
1709080200000|2024-02-28 00:30:00|38936.3|38921.3|38934.8|38919.8|38937.8|38922.8|38933.8|38918.8|0
1709080500000|2024-02-28 00:35:00|38935.3|38920.3|38934.3|38919.3|38936.8|38921.8|38933.8|38918.8|0
1709080800000|2024-02-28 00:40:00|38934.8|38919.8|38934.8|38919.8|38936.3|38921.3|38933.3|38918.3|0
1709081100000|2024-02-28 00:45:00|38934.3|38919.3|38934.3|38919.3|38935.8|38920.8|38932.8|38917.8|0
1709081400000|2024-02-28 00:50:00|38934.8|38919.8|38935.8|38920.8|38939.3|38924.3|38933.3|38918.3|0
1709081700000|2024-02-28 00:55:00|38934.8|38919.8|38931.8|38916.8|38937.3|38922.3|38930.8|38915.8|0
1709082000000|2024-02-28 01:00:00|38930.8|38915.8|38931.8|38916.8|38933.8|38918.8|38927.8|38912.8|0
1709082300000|2024-02-28 01:05:00|38931.3|38916.3|38933.8|38918.8|38937.3|38922.3|38930.8|38915.8|0
1709082600000|2024-02-28 01:10:00|38933.3|38918.3|38933.8|38918.8|38934.3|38919.3|38930.8|38915.8|0
1709082900000|2024-02-28 01:15:00|38934.3|38919.3|38940.8|38925.8|38944.3|38929.3|38934.3|38919.3|0
1709083200000|2024-02-28 01:20:00|38941.3|38926.3|38940.3|38925.3|38942.8|38927.8|38938.8|38923.8|0
1709083500000|2024-02-28 01:25:00|38940.8|38925.8|38936.3|38921.3|38943.3|38928.3|38936.3|38921.3|0
1709083800000|2024-02-28 01:30:00|38936.8|38921.8|38933.3|38918.3|38941.3|38926.3|38932.8|38917.8|0
1709084100000|2024-02-28 01:35:00|38932.8|38917.8|38937.8|38922.8|38939.8|38924.8|38931.3|38916.3|0
1709084400000|2024-02-28 01:40:00|38937.3|38922.3|38945.3|38930.3|38945.3|38930.3|38935.8|38920.8|0
1709084700000|2024-02-28 01:45:00|38944.8|38929.8|38942.8|38927.8|38946.3|38931.3|38941.8|38926.8|0
1709085000000|2024-02-28 01:50:00|38942.3|38927.3|38941.8|38926.8|38946.8|38931.8|38941.8|38926.8|0
1709085300000|2024-02-28 01:55:00|38942.3|38927.3|38943.8|38928.8|38944.8|38929.8|38941.3|38926.3|0
1709085600000|2024-02-28 02:00:00|38944.3|38929.3|38939.3|38924.3|38946.8|38931.8|38937.8|38922.8|0
1709085900000|2024-02-28 02:05:00|38938.8|38923.8|38938.8|38923.8|38941.3|38926.3|38937.8|38922.8|0
1709086200000|2024-02-28 02:10:00|38937.8|38922.8|38942.8|38927.8|38942.8|38927.8|38937.8|38922.8|0
1709086500000|2024-02-28 02:15:00|38942.3|38927.3|38940.8|38925.8|38943.8|38928.8|38938.8|38923.8|0
1709086800000|2024-02-28 02:20:00|38940.3|38925.3|38944.3|38929.3|38945.3|38930.3|38938.8|38923.8|0
1709087100000|2024-02-28 02:25:00|38943.8|38928.8|38946.3|38931.3|38948.8|38933.8|38942.8|38927.8|0
1709087400000|2024-02-28 02:30:00|38946.8|38931.8|38944.8|38929.8|38946.8|38931.8|38943.8|38928.8|0
1709087700000|2024-02-28 02:35:00|38944.3|38929.3|38943.8|38928.8|38944.8|38929.8|38941.8|38926.8|0
1709088000000|2024-02-28 02:40:00|38943.3|38928.3|38939.8|38924.8|38944.8|38929.8|38939.3|38924.3|0
1709088300000|2024-02-28 02:45:00|38939.3|38924.3|38945.8|38930.8|38946.3|38931.3|38938.8|38923.8|0
1709088600000|2024-02-28 02:50:00|38945.3|38930.3|38946.8|38931.8|38948.3|38933.3|38943.8|38928.8|0
1709088900000|2024-02-28 02:55:00|38946.3|38931.3|38950.3|38935.3|38950.8|38935.8|38946.3|38931.3|0
1709089200000|2024-02-28 03:00:00|38949.8|38934.8|38948.3|38933.3|38952.8|38937.8|38946.8|38931.8|0
1709089500000|2024-02-28 03:05:00|38948.8|38933.8|38949.8|38934.8|38952.3|38937.3|38947.8|38932.8|0
1709089800000|2024-02-28 03:10:00|38949.3|38934.3|38948.8|38933.8|38950.3|38935.3|38947.8|38932.8|0
1709090100000|2024-02-28 03:15:00|38949.3|38934.3|38948.8|38933.8|38949.3|38934.3|38944.8|38929.8|0
1709090400000|2024-02-28 03:20:00|38948.3|38933.3|38947.8|38932.8|38950.8|38935.8|38946.8|38931.8|0
1709090700000|2024-02-28 03:25:00|38948.3|38933.3|38949.8|38934.8|38950.3|38935.3|38946.8|38931.8|0
1709091000000|2024-02-28 03:30:00|38949.3|38934.3|38953.8|38938.8|38954.8|38939.8|38949.3|38934.3|0
1709091300000|2024-02-28 03:35:00|38954.3|38939.3|38952.8|38937.8|38955.3|38940.3|38952.3|38937.3|0
1709091600000|2024-02-28 03:40:00|38953.3|38938.3|38951.8|38936.8|38954.8|38939.8|38951.8|38936.8|0
1709091900000|2024-02-28 03:45:00|38952.3|38937.3|38956.8|38941.8|38959.3|38944.3|38952.3|38937.3|0
1709092200000|2024-02-28 03:50:00|38955.8|38940.8|38954.3|38939.3|38956.3|38941.3|38953.8|38938.8|0
1709092500000|2024-02-28 03:55:00|38953.8|38938.8|38959.3|38944.3|38959.8|38944.8|38953.8|38938.8|0
1709092800000|2024-02-28 04:00:00|38959.8|38944.8|38956.8|38941.8|38959.8|38944.8|38956.8|38941.8|0
1709093100000|2024-02-28 04:05:00|38955.8|38940.8|38954.3|38939.3|38957.8|38942.8|38954.3|38939.3|0
1709093400000|2024-02-28 04:10:00|38954.8|38939.8|38952.8|38937.8|38954.8|38939.8|38952.3|38937.3|0
1709093700000|2024-02-28 04:15:00|38953.3|38938.3|38949.8|38934.8|38953.8|38938.8|38948.3|38933.3|0
1709094000000|2024-02-28 04:20:00|38950.3|38935.3|38947.8|38932.8|38950.8|38935.8|38947.8|38932.8|0
1709094300000|2024-02-28 04:25:00|38948.3|38933.3|38949.3|38934.3|38952.8|38937.8|38947.8|38932.8|0
1709094600000|2024-02-28 04:30:00|38949.8|38934.8|38948.3|38933.3|38949.8|38934.8|38946.8|38931.8|0
1709094900000|2024-02-28 04:35:00|38947.8|38932.8|38948.8|38933.8|38949.8|38934.8|38947.8|38932.8|0
1709095200000|2024-02-28 04:40:00|38948.3|38933.3|38942.3|38927.3|38949.8|38934.8|38942.3|38927.3|0
1709095500000|2024-02-28 04:45:00|38941.8|38926.8|38946.3|38931.3|38948.3|38933.3|38940.8|38925.8|0
1709095800000|2024-02-28 04:50:00|38945.8|38930.8|38947.3|38932.3|38948.3|38933.3|38945.8|38930.8|0
1709096100000|2024-02-28 04:55:00|38946.8|38931.8|38944.8|38929.8|38948.8|38933.8|38944.8|38929.8|0
1709096400000|2024-02-28 05:00:00|38945.8|38930.8|38947.8|38932.8|38949.3|38934.3|38945.3|38930.3|0
1709096700000|2024-02-28 05:05:00|38948.3|38933.3|38950.3|38935.3|38951.3|38936.3|38947.8|38932.8|0
1709097000000|2024-02-28 05:10:00|38949.8|38934.8|38951.3|38936.3|38955.8|38940.8|38949.8|38934.8|0
1709097300000|2024-02-28 05:15:00|38950.8|38935.8|38949.3|38934.3|38950.8|38935.8|38946.3|38931.3|0
1709097600000|2024-02-28 05:20:00|38949.8|38934.8|38946.8|38931.8|38951.8|38936.8|38945.8|38930.8|0
1709097900000|2024-02-28 05:25:00|38946.3|38931.3|38941.3|38926.3|38946.8|38931.8|38940.3|38925.3|0
1709098200000|2024-02-28 05:30:00|38941.8|38926.8|38940.8|38925.8|38943.8|38928.8|38939.3|38924.3|0
1709098500000|2024-02-28 05:35:00|38940.3|38925.3|38939.8|38924.8|38940.8|38925.8|38936.8|38921.8|0
1709098800000|2024-02-28 05:40:00|38939.3|38924.3|38939.3|38924.3|38942.8|38927.8|38938.8|38923.8|0
1709099100000|2024-02-28 05:45:00|38939.8|38924.8|38940.8|38925.8|38942.3|38927.3|38939.8|38924.8|0
1709099400000|2024-02-28 05:50:00|38940.3|38925.3|38940.8|38925.8|38942.8|38927.8|38938.3|38923.3|0
1709099700000|2024-02-28 05:55:00|38940.3|38925.3|38943.3|38928.3|38943.8|38928.8|38939.8|38924.8|0
1709100000000|2024-02-28 06:00:00|38943.8|38928.8|38941.8|38926.8|38943.8|38928.8|38940.3|38925.3|0
1709100300000|2024-02-28 06:05:00|38942.3|38927.3|38940.8|38925.8|38944.8|38929.8|38937.8|38922.8|0
1709100600000|2024-02-28 06:10:00|38940.3|38925.3|38942.3|38927.3|38944.8|38929.8|38939.8|38924.8|0
1709100900000|2024-02-28 06:15:00|38941.8|38926.8|38941.3|38926.3|38942.8|38927.8|38940.3|38925.3|0
1709101200000|2024-02-28 06:20:00|38940.8|38925.8|38934.3|38919.3|38941.3|38926.3|38931.3|38916.3|0
1709101500000|2024-02-28 06:25:00|38933.8|38918.8|38935.3|38920.3|38936.3|38921.3|38932.3|38917.3|0
1709101800000|2024-02-28 06:30:00|38935.8|38920.8|38936.3|38921.3|38936.8|38921.8|38934.8|38919.8|0
1709102100000|2024-02-28 06:35:00|38936.8|38921.8|38934.3|38919.3|38937.8|38922.8|38934.3|38919.3|0
1709102400000|2024-02-28 06:40:00|38934.8|38919.8|38936.8|38921.8|38937.3|38922.3|38933.3|38918.3|0
1709102700000|2024-02-28 06:45:00|38936.3|38921.3|38936.3|38921.3|38938.8|38923.8|38935.3|38920.3|0
1709103000000|2024-02-28 06:50:00|38936.8|38921.8|38935.3|38920.3|38937.3|38922.3|38933.8|38918.8|0
1709103300000|2024-02-28 06:55:00|38935.8|38920.8|38938.3|38923.3|38938.8|38923.8|38935.8|38920.8|0
1709103600000|2024-02-28 07:00:00|38937.8|38922.8|38941.8|38926.8|38942.8|38927.8|38934.8|38919.8|0
1709103900000|2024-02-28 07:05:00|38941.3|38926.3|38939.3|38924.3|38944.8|38929.8|38938.3|38923.3|0
1709104200000|2024-02-28 07:10:00|38939.8|38924.8|38931.8|38916.8|38940.3|38925.3|38930.8|38915.8|0
1709104500000|2024-02-28 07:15:00|38932.3|38917.3|38930.3|38915.3|38935.3|38920.3|38929.8|38914.8|0
1709104800000|2024-02-28 07:20:00|38930.8|38915.8|38925.3|38910.3|38931.8|38916.8|38925.3|38910.3|0
1709105100000|2024-02-28 07:25:00|38924.8|38909.8|38918.3|38903.3|38927.8|38912.8|38917.8|38902.8|0
1709105400000|2024-02-28 07:30:00|38918.8|38903.8|38924.3|38909.3|38924.3|38909.3|38916.8|38901.8|0
1709105700000|2024-02-28 07:35:00|38924.8|38909.8|38914.8|38899.8|38925.3|38910.3|38913.8|38898.8|0
1709106000000|2024-02-28 07:40:00|38915.3|38900.3|38917.8|38902.8|38917.8|38902.8|38913.8|38898.8|0
1709106300000|2024-02-28 07:45:00|38916.8|38901.8|38923.3|38908.3|38924.8|38909.8|38914.8|38899.8|0
1709106600000|2024-02-28 07:50:00|38923.8|38908.8|38924.3|38909.3|38926.3|38911.3|38922.8|38907.8|0
1709106900000|2024-02-28 07:55:00|38924.8|38909.8|38922.8|38907.8|38932.3|38917.3|38922.3|38907.3|0
1709107200000|2024-02-28 08:00:00|38920.8|38905.8|38912.3|38897.3|38921.8|38906.8|38910.8|38895.8|0
1709107500000|2024-02-28 08:05:00|38911.8|38896.8|38916.3|38901.3|38919.3|38904.3|38911.8|38896.8|0
1709107800000|2024-02-28 08:10:00|38915.8|38900.8|38907.3|38892.3|38915.8|38900.8|38905.3|38890.3|0
1709108100000|2024-02-28 08:15:00|38907.8|38892.8|38902.3|38887.3|38911.3|38896.3|38901.8|38886.8|0
1709108400000|2024-02-28 08:20:00|38902.8|38887.8|38885.3|38870.3|38902.8|38887.8|38884.3|38869.3|0
1709108700000|2024-02-28 08:25:00|38884.8|38869.8|38890.3|38875.3|38892.3|38877.3|38883.3|38868.3|0
1709109000000|2024-02-28 08:30:00|38890.8|38875.8|38883.3|38868.3|38891.8|38876.8|38876.8|38861.8|0
1709109300000|2024-02-28 08:35:00|38883.8|38868.8|38895.3|38880.3|38895.3|38880.3|38883.8|38868.8|0
1709109600000|2024-02-28 08:40:00|38895.8|38880.8|38900.3|38885.3|38903.3|38888.3|38893.8|38878.8|0
1709109900000|2024-02-28 08:45:00|38900.8|38885.8|38895.3|38880.3|38900.8|38885.8|38894.8|38879.8|0
1709110200000|2024-02-28 08:50:00|38895.8|38880.8|38879.8|38864.8|38901.3|38886.3|38879.8|38864.8|0
1709110500000|2024-02-28 08:55:00|38880.3|38865.3|38880.3|38865.3|38884.8|38869.8|38877.3|38862.3|0
1709110800000|2024-02-28 09:00:00|38881.3|38866.3|38890.8|38875.8|38893.8|38878.8|38881.3|38866.3|0
1709111100000|2024-02-28 09:05:00|38890.3|38875.3|38888.8|38873.8|38895.3|38880.3|38886.3|38871.3|0
1709111400000|2024-02-28 09:10:00|38888.3|38873.3|38892.3|38877.3|38898.3|38883.3|38888.3|38873.3|0
1709111700000|2024-02-28 09:15:00|38891.8|38876.8|38883.8|38868.8|38893.3|38878.3|38883.3|38868.3|0
1709112000000|2024-02-28 09:20:00|38883.3|38868.3|38881.8|38866.8|38887.3|38872.3|38875.8|38860.8|0
1709112300000|2024-02-28 09:25:00|38881.3|38866.3|38857.3|38842.3|38883.3|38868.3|38852.8|38837.8|0
1709112600000|2024-02-28 09:30:00|38855.3|38840.3|38850.3|38835.3|38864.3|38849.3|38840.8|38825.8|0
1709112900000|2024-02-28 09:35:00|38849.3|38834.3|38845.3|38830.3|38853.3|38838.3|38842.3|38827.3|0
1709113200000|2024-02-28 09:40:00|38845.8|38830.8|38820.3|38805.3|38847.8|38832.8|38811.3|38796.3|0
1709113500000|2024-02-28 09:45:00|38817.8|38802.8|38813.8|38798.8|38822.3|38807.3|38805.8|38790.8|0
1709113800000|2024-02-28 09:50:00|38813.3|38798.3|38822.3|38807.3|38823.8|38808.8|38812.3|38797.3|0
1709114100000|2024-02-28 09:55:00|38822.8|38807.8|38814.3|38799.3|38827.8|38812.8|38812.3|38797.3|0
1709114400000|2024-02-28 10:00:00|38813.3|38798.3|38815.3|38800.3|38835.3|38820.3|38813.3|38798.3|0
1709114700000|2024-02-28 10:05:00|38815.8|38800.8|38813.3|38798.3|38822.3|38807.3|38812.3|38797.3|0
1709115000000|2024-02-28 10:10:00|38814.3|38799.3|38812.8|38797.8|38819.3|38804.3|38807.3|38792.3|0
1709115300000|2024-02-28 10:15:00|38812.3|38797.3|38811.8|38796.8|38817.3|38802.3|38808.8|38793.8|0
1709115600000|2024-02-28 10:20:00|38813.3|38798.3|38827.8|38812.8|38831.8|38816.8|38811.3|38796.3|0
1709115900000|2024-02-28 10:25:00|38829.8|38814.8|38835.3|38820.3|38844.8|38829.8|38822.3|38807.3|0
1709116200000|2024-02-28 10:30:00|38834.8|38819.8|38837.3|38822.3|38844.3|38829.3|38830.3|38815.3|0
1709116500000|2024-02-28 10:35:00|38837.8|38822.8|38854.8|38839.8|38867.3|38852.3|38836.3|38821.3|0
1709116800000|2024-02-28 10:40:00|38855.3|38840.3|38856.3|38841.3|38865.3|38850.3|38853.3|38838.3|0
1709117100000|2024-02-28 10:45:00|38855.8|38840.8|38853.3|38838.3|38858.3|38843.3|38851.3|38836.3|0
1709117400000|2024-02-28 10:50:00|38854.3|38839.3|38846.8|38831.8|38854.8|38839.8|38846.3|38831.3|0
1709117700000|2024-02-28 10:55:00|38847.3|38832.3|38851.8|38836.8|38855.8|38840.8|38846.8|38831.8|0
1709118000000|2024-02-28 11:00:00|38850.8|38835.8|38840.8|38825.8|38850.8|38835.8|38836.8|38821.8|0
1709118300000|2024-02-28 11:05:00|38839.8|38824.8|38836.3|38821.3|38845.3|38830.3|38835.8|38820.8|0
1709118600000|2024-02-28 11:10:00|38836.8|38821.8|38850.3|38835.3|38851.3|38836.3|38836.8|38821.8|0
1709118900000|2024-02-28 11:15:00|38850.8|38835.8|38859.3|38844.3|38861.3|38846.3|38848.3|38833.3|0
1709119200000|2024-02-28 11:20:00|38858.8|38843.8|38862.3|38847.3|38863.8|38848.8|38856.3|38841.3|0
1709119500000|2024-02-28 11:25:00|38861.8|38846.8|38863.8|38848.8|38865.8|38850.8|38860.8|38845.8|0
1709119800000|2024-02-28 11:30:00|38863.3|38848.3|38862.8|38847.8|38869.8|38854.8|38862.3|38847.3|0
1709120100000|2024-02-28 11:35:00|38861.8|38846.8|38865.8|38850.8|38868.8|38853.8|38861.8|38846.8|0
1709120400000|2024-02-28 11:40:00|38866.3|38851.3|38868.3|38853.3|38875.3|38860.3|38865.3|38850.3|0
1709120700000|2024-02-28 11:45:00|38866.3|38851.3|38865.3|38850.3|38866.8|38851.8|38861.3|38846.3|0
1709121000000|2024-02-28 11:50:00|38864.8|38849.8|38859.3|38844.3|38865.3|38850.3|38855.3|38840.3|0
1709121300000|2024-02-28 11:55:00|38858.8|38843.8|38852.3|38837.3|38859.3|38844.3|38848.8|38833.8|0
1709121600000|2024-02-28 12:00:00|38851.8|38836.8|38855.3|38840.3|38860.3|38845.3|38850.8|38835.8|0
1709121900000|2024-02-28 12:05:00|38854.8|38839.8|38839.3|38824.3|38857.8|38842.8|38839.3|38824.3|0
1709122200000|2024-02-28 12:10:00|38840.3|38825.3|38840.8|38825.8|38846.3|38831.3|38836.8|38821.8|0
1709122500000|2024-02-28 12:15:00|38841.3|38826.3|38839.8|38824.8|38843.8|38828.8|38834.3|38819.3|0
1709122800000|2024-02-28 12:20:00|38839.3|38824.3|38842.8|38827.8|38847.8|38832.8|38835.3|38820.3|0
1709123100000|2024-02-28 12:25:00|38843.3|38828.3|38849.8|38834.8|38856.8|38841.8|38843.3|38828.3|0
1709123400000|2024-02-28 12:30:00|38850.8|38835.8|38861.8|38846.8|38862.3|38847.3|38848.8|38833.8|0
1709123700000|2024-02-28 12:35:00|38861.3|38846.3|38854.8|38839.8|38862.8|38847.8|38854.3|38839.3|0
1709124000000|2024-02-28 12:40:00|38853.8|38838.8|38851.8|38836.8|38854.8|38839.8|38845.3|38830.3|0
1709124300000|2024-02-28 12:45:00|38852.3|38837.3|38856.8|38841.8|38860.8|38845.8|38850.3|38835.3|0
1709124600000|2024-02-28 12:50:00|38856.3|38841.3|38845.8|38830.8|38857.3|38842.3|38843.3|38828.3|0
1709124900000|2024-02-28 12:55:00|38847.3|38832.3|38842.8|38827.8|38847.3|38832.3|38837.3|38822.3|0
1709125200000|2024-02-28 13:00:00|38841.3|38826.3|38853.3|38838.3|38856.8|38841.8|38837.3|38822.3|0
1709125500000|2024-02-28 13:05:00|38852.8|38837.8|38859.8|38844.8|38865.3|38850.3|38851.3|38836.3|0
1709125800000|2024-02-28 13:10:00|38861.3|38846.3|38863.8|38848.8|38864.8|38849.8|38856.3|38841.3|0
1709126100000|2024-02-28 13:15:00|38863.3|38848.3|38871.3|38856.3|38881.8|38866.8|38859.3|38844.3|0
1709126400000|2024-02-28 13:20:00|38871.8|38856.8|38872.3|38857.3|38883.3|38868.3|38870.3|38855.3|0
1709126700000|2024-02-28 13:25:00|38872.8|38857.8|38861.3|38846.3|38875.3|38860.3|38857.8|38842.8|0
1709127000000|2024-02-28 13:30:00|38861.8|38846.8|38889.3|38874.3|38893.8|38878.8|38845.3|38830.3|0
1709127300000|2024-02-28 13:35:00|38892.3|38877.3|38877.8|38862.8|38899.8|38884.8|38876.3|38861.3|0
1709127600000|2024-02-28 13:40:00|38877.3|38862.3|38868.8|38853.8|38877.3|38862.3|38850.3|38835.3|0
1709127900000|2024-02-28 13:45:00|38868.3|38853.3|38881.8|38866.8|38890.3|38875.3|38868.3|38853.3|0
1709128200000|2024-02-28 13:50:00|38881.3|38866.3|38860.8|38845.8|38886.3|38871.3|38858.8|38843.8|0
1709128500000|2024-02-28 13:55:00|38861.3|38846.3|38874.3|38859.3|38880.3|38865.3|38859.3|38844.3|0
1709128800000|2024-02-28 14:00:00|38875.3|38860.3|38864.8|38849.8|38875.8|38860.8|38862.3|38847.3|0
1709129100000|2024-02-28 14:05:00|38865.3|38850.3|38854.8|38839.8|38868.3|38853.3|38849.3|38834.3|0
1709129400000|2024-02-28 14:10:00|38855.3|38840.3|38841.3|38826.3|38855.3|38840.3|38841.3|38826.3|0
1709129700000|2024-02-28 14:15:00|38841.8|38826.8|38831.8|38816.8|38850.8|38835.8|38830.3|38815.3|0
1709130000000|2024-02-28 14:20:00|38832.8|38817.8|38824.3|38809.3|38844.3|38829.3|38822.3|38807.3|0
1709130300000|2024-02-28 14:25:00|38823.8|38808.8|38781.8|38766.8|38829.3|38814.3|38780.8|38765.8|0
1709130600000|2024-02-28 14:30:00|38783.3|38768.3|38782.3|38767.3|38811.8|38796.8|38749.3|38734.3|0
1709130900000|2024-02-28 14:35:00|38784.3|38769.3|38761.3|38746.3|38786.3|38771.3|38752.3|38737.3|0
1709131200000|2024-02-28 14:40:00|38764.8|38749.8|38796.8|38781.8|38797.3|38782.3|38758.8|38743.8|0
1709131500000|2024-02-28 14:45:00|38795.8|38780.8|38801.8|38786.8|38817.8|38802.8|38792.3|38777.3|0
1709131800000|2024-02-28 14:50:00|38803.1|38788.1|38782.1|38767.1|38803.1|38788.1|38760.6|38745.6|0
1709132100000|2024-02-28 14:55:00|38782.6|38767.6|38786.6|38771.6|38796.1|38781.1|38772.1|38757.1|0
1709132400000|2024-02-28 15:00:00|38790.1|38775.1|38797.1|38782.1|38807.6|38792.6|38781.1|38766.1|0
1709132700000|2024-02-28 15:05:00|38797.6|38782.6|38817.6|38802.6|38821.6|38806.6|38796.1|38781.1|0
1709133000000|2024-02-28 15:10:00|38817.1|38802.1|38829.6|38814.6|38838.6|38823.6|38817.1|38802.1|0
1709133300000|2024-02-28 15:15:00|38830.6|38815.6|38831.6|38816.6|38847.1|38832.1|38824.6|38809.6|0
1709133600000|2024-02-28 15:20:00|38829.7|38814.7|38834.7|38819.7|38837.2|38822.2|38820.2|38805.2|0
1709133900000|2024-02-28 15:25:00|38836.2|38821.2|38846.7|38831.7|38850.2|38835.2|38828.7|38813.7|0
1709134200000|2024-02-28 15:30:00|38845.7|38830.7|38878.7|38863.7|38880.7|38865.7|38841.2|38826.2|0
1709134500000|2024-02-28 15:35:00|38880.7|38865.7|38886.7|38871.7|38895.7|38880.7|38878.2|38863.2|0
1709134800000|2024-02-28 15:40:00|38887.7|38872.7|38894.7|38879.7|38905.2|38890.2|38886.2|38871.2|0
1709135100000|2024-02-28 15:45:00|38895.7|38880.7|38908.2|38893.2|38909.7|38894.7|38886.7|38871.7|0
1709135400000|2024-02-28 15:50:00|38908.7|38893.7|38896.7|38881.7|38916.2|38901.2|38891.2|38876.2|0
1709135700000|2024-02-28 15:55:00|38898.7|38883.7|38907.7|38892.7|38907.7|38892.7|38890.2|38875.2|0
1709136000000|2024-02-28 16:00:00|38909.7|38894.7|38933.2|38918.2|38934.7|38919.7|38909.2|38894.2|0
1709136300000|2024-02-28 16:05:00|38937.2|38922.2|38905.7|38890.7|38944.2|38929.2|38902.2|38887.2|0
1709136600000|2024-02-28 16:10:00|38906.2|38891.2|38924.7|38909.7|38926.7|38911.7|38903.7|38888.7|0
1709136900000|2024-02-28 16:15:00|38924.2|38909.2|38915.2|38900.2|38926.7|38911.7|38906.7|38891.7|0
1709137200000|2024-02-28 16:20:00|38915.7|38900.7|38907.7|38892.7|38919.7|38904.7|38903.7|38888.7|0
1709137500000|2024-02-28 16:25:00|38907.2|38892.2|38906.2|38891.2|38909.7|38894.7|38897.2|38882.2|0
1709137800000|2024-02-28 16:30:00|38907.2|38892.2|38882.7|38867.7|38912.2|38897.2|38868.7|38853.7|0
1709138100000|2024-02-28 16:35:00|38883.7|38868.7|38892.2|38877.2|38897.7|38882.7|38880.7|38865.7|0
1709138400000|2024-02-28 16:40:00|38894.3|38879.3|38904.3|38889.3|38904.3|38889.3|38887.3|38872.3|0
1709138700000|2024-02-28 16:45:00|38903.3|38888.3|38908.8|38893.8|38912.3|38897.3|38902.3|38887.3|0
1709139000000|2024-02-28 16:50:00|38911.3|38896.3|38911.3|38896.3|38920.8|38905.8|38909.3|38894.3|0
1709139300000|2024-02-28 16:55:00|38911.8|38896.8|38903.8|38888.8|38912.8|38897.8|38901.3|38886.3|0
1709139600000|2024-02-28 17:00:00|38904.3|38889.3|38916.8|38901.8|38922.3|38907.3|38895.3|38880.3|0
1709139900000|2024-02-28 17:05:00|38917.3|38902.3|38900.8|38885.8|38918.3|38903.3|38899.8|38884.8|0
1709140200000|2024-02-28 17:10:00|38900.3|38885.3|38908.3|38893.3|38921.8|38906.8|38900.3|38885.3|0
1709140500000|2024-02-28 17:15:00|38905.8|38890.8|38904.8|38889.8|38914.8|38899.8|38903.8|38888.8|0
1709140800000|2024-02-28 17:20:00|38905.3|38890.3|38915.8|38900.8|38916.8|38901.8|38899.3|38884.3|0
1709141100000|2024-02-28 17:25:00|38913.8|38898.8|38906.8|38891.8|38916.3|38901.3|38894.3|38879.3|0
1709141400000|2024-02-28 17:30:00|38907.8|38892.8|38886.3|38871.3|38907.8|38892.8|38875.8|38860.8|0
1709141700000|2024-02-28 17:35:00|38886.8|38871.8|38877.8|38862.8|38893.8|38878.8|38876.3|38861.3|0
1709142000000|2024-02-28 17:40:00|38877.3|38862.3|38892.3|38877.3|38895.8|38880.8|38870.8|38855.8|0
1709142300000|2024-02-28 17:45:00|38891.8|38876.8|38889.3|38874.3|38896.3|38881.3|38881.3|38866.3|0
1709142600000|2024-02-28 17:50:00|38889.8|38874.8|38885.3|38870.3|38894.8|38879.8|38873.8|38858.8|0
1709142900000|2024-02-28 17:55:00|38885.8|38870.8|38879.8|38864.8|38891.3|38876.3|38875.3|38860.3|0
1709143200000|2024-02-28 18:00:00|38877.6|38862.6|38880.6|38865.6|38887.6|38872.6|38867.6|38852.6|0
1709143500000|2024-02-28 18:05:00|38881.1|38866.1|38872.6|38857.6|38884.6|38869.6|38864.1|38849.1|0
1709143800000|2024-02-28 18:10:00|38871.6|38856.6|38885.6|38870.6|38885.6|38870.6|38864.6|38849.6|0
1709144100000|2024-02-28 18:15:00|38886.6|38871.6|38889.6|38874.6|38897.6|38882.6|38879.6|38864.6|0
1709144400000|2024-02-28 18:20:00|38891.1|38876.1|38909.1|38894.1|38910.1|38895.1|38885.6|38870.6|0
1709144700000|2024-02-28 18:25:00|38911.1|38896.1|38927.6|38912.6|38927.6|38912.6|38907.1|38892.1|0
1709145000000|2024-02-28 18:30:00|38930.6|38915.6|38933.1|38918.1|38944.1|38929.1|38921.6|38906.6|0
1709145300000|2024-02-28 18:35:00|38935.1|38920.1|38940.1|38925.1|38945.1|38930.1|38931.6|38916.6|0
1709145600000|2024-02-28 18:40:00|38939.1|38924.1|38924.6|38909.6|38945.1|38930.1|38922.6|38907.6|0
1709145900000|2024-02-28 18:45:00|38923.1|38908.1|38915.6|38900.6|38927.1|38912.1|38911.6|38896.6|0
1709146200000|2024-02-28 18:50:00|38912.6|38897.6|38919.1|38904.1|38922.6|38907.6|38907.6|38892.6|0
1709146500000|2024-02-28 18:55:00|38919.6|38904.6|38927.1|38912.1|38928.6|38913.6|38919.1|38904.1|0
1709146800000|2024-02-28 19:00:00|38926.6|38911.6|38915.6|38900.6|38931.6|38916.6|38910.1|38895.1|0
1709147100000|2024-02-28 19:05:00|38914.6|38899.6|38888.1|38873.1|38914.6|38899.6|38887.1|38872.1|0
1709147400000|2024-02-28 19:10:00|38885.6|38870.6|38851.6|38836.6|38890.1|38875.1|38843.6|38828.6|0
1709147700000|2024-02-28 19:15:00|38852.1|38837.1|38871.6|38856.6|38876.1|38861.1|38839.6|38824.6|0
1709148000000|2024-02-28 19:20:00|38870.1|38855.1|38878.8|38863.8|38885.6|38870.6|38864.6|38849.6|0
1709148300000|2024-02-28 19:25:00|38879.3|38864.3|38860.3|38845.3|38883.8|38868.8|38858.3|38843.3|0
1709148600000|2024-02-28 19:30:00|38856.8|38841.8|38848.8|38833.8|38859.3|38844.3|38838.8|38823.8|0
1709148900000|2024-02-28 19:35:00|38847.3|38832.3|38853.3|38838.3|38854.3|38839.3|38829.3|38814.3|0
1709149200000|2024-02-28 19:40:00|38852.8|38837.8|38844.3|38829.3|38852.8|38837.8|38837.3|38822.3|0
1709149500000|2024-02-28 19:45:00|38845.3|38830.3|38855.3|38840.3|38859.8|38844.8|38840.8|38825.8|0
1709149800000|2024-02-28 19:50:00|38857.3|38842.3|38868.8|38853.8|38870.8|38855.8|38835.8|38820.8|0
1709150100000|2024-02-28 19:55:00|38868.3|38853.3|38895.3|38880.3|38901.3|38886.3|38868.3|38853.3|0
1709150400000|2024-02-28 20:00:00|38897.3|38882.3|38915.8|38900.8|38924.8|38909.8|38892.8|38877.8|0
1709150700000|2024-02-28 20:05:00|38914.8|38899.8|38884.3|38869.3|38915.8|38900.8|38871.3|38856.3|0
1709151000000|2024-02-28 20:10:00|38883.8|38868.8|38886.3|38871.3|38891.8|38876.8|38870.3|38855.3|0
1709151300000|2024-02-28 20:15:00|38885.8|38870.8|38900.3|38885.3|38902.8|38887.8|38880.8|38865.8|0
1709151600000|2024-02-28 20:20:00|38899.3|38884.3|38911.8|38896.8|38921.3|38906.3|38893.3|38878.3|0
1709151900000|2024-02-28 20:25:00|38912.3|38897.3|38934.8|38919.8|38936.8|38921.8|38907.3|38892.3|0
1709152200000|2024-02-28 20:30:00|38935.8|38920.8|38940.3|38925.3|38940.8|38925.8|38927.3|38912.3|0
1709152500000|2024-02-28 20:35:00|38939.8|38924.8|38937.3|38922.3|38943.8|38928.8|38932.3|38917.3|0
1709152800000|2024-02-28 20:40:00|38936.7|38921.7|38932.2|38917.2|38944.2|38929.2|38929.2|38914.2|0
1709153100000|2024-02-28 20:45:00|38931.2|38916.2|38939.2|38924.2|38944.2|38929.2|38916.7|38901.7|0
1709153400000|2024-02-28 20:50:00|38940.2|38925.2|38921.7|38906.7|38940.2|38925.2|38904.7|38889.7|0
1709153700000|2024-02-28 20:55:00|38926.2|38911.2|38958.7|38943.7|38959.2|38944.2|38924.2|38909.2|0
1709154000000|2024-02-28 21:00:00|38955.2|38940.2|38810.2|38795.2|38955.2|38940.2|38777.2|38762.2|0
1709154300000|2024-02-28 21:05:00|38808.7|38793.7|38784.2|38769.2|38845.2|38830.2|38782.7|38767.7|0
1709154600000|2024-02-28 21:10:00|38784.7|38769.7|38819.7|38804.7|38829.2|38814.2|38784.7|38769.7|0
1709154900000|2024-02-28 21:15:00|38819.2|38804.2|38804.7|38789.7|38826.2|38811.2|38803.2|38788.2|0
1709155200000|2024-02-28 21:20:00|38805.7|38790.7|38815.2|38800.2|38820.2|38805.2|38804.2|38789.2|0
1709155500000|2024-02-28 21:25:00|38815.7|38800.7|38813.7|38798.7|38816.7|38801.7|38803.2|38788.2|0
1709155800000|2024-02-28 21:30:00|38813.2|38798.2|38807.2|38792.2|38813.2|38798.2|38807.2|38792.2|0
1709156100000|2024-02-28 21:35:00|38807.7|38792.7|38811.7|38796.7|38818.7|38803.7|38807.7|38792.7|0
1709156400000|2024-02-28 21:40:00|38811.2|38796.2|38813.2|38798.2|38817.2|38802.2|38808.2|38793.2|0
1709156700000|2024-02-28 21:45:00|38814.7|38799.7|38813.7|38798.7|38816.7|38801.7|38811.7|38796.7|0
1709157000000|2024-02-28 21:50:00|38814.2|38799.2|38821.7|38806.7|38822.2|38807.2|38811.7|38796.7|0
1709157300000|2024-02-28 21:55:00|38822.7|38807.7|38826.3|38811.3|38836.2|38821.2|38822.7|38807.7|0
1709157600000|2024-02-28 22:00:00|38826.4|38811.4|38818.4|38803.4|38826.4|38811.4|38814.3|38799.3|0
1709157900000|2024-02-28 22:05:00|38819|38804|38825.4|38810.4|38825.4|38810.4|38818.1|38803.1|0
1709158200000|2024-02-28 22:10:00|38824.7|38809.7|38823.9|38808.9|38826.7|38811.7|38821.7|38806.7|0
1709158500000|2024-02-28 22:15:00|38823.6|38808.6|38827.1|38812.1|38827.6|38812.6|38823.6|38808.6|0
1709158800000|2024-02-28 22:20:00|38827.2|38812.2|38832|38817|38835|38820|38827.1|38812.1|0
1709159100000|2024-02-28 22:25:00|38832.1|38817.1|38832.7|38817.7|38834.8|38819.8|38830.7|38815.7|0
1709159400000|2024-02-28 22:30:00|38832.9|38817.9|38821.4|38806.4|38833.3|38818.3|38819.7|38804.7|0
1709159700000|2024-02-28 22:35:00|38822|38807|38825.3|38810.3|38825.9|38810.9|38821.3|38806.3|0
1709160000000|2024-02-28 22:40:00|38823.9|38808.9|38827.8|38812.8|38827.8|38812.8|38821.9|38806.9|0
1709160300000|2024-02-28 22:45:00|38828.3|38813.3|38828.8|38813.8|38830.8|38815.8|38827.5|38812.5|0
1709160600000|2024-02-28 22:50:00|38828.6|38813.6|38834.9|38819.9|38834.9|38819.9|38828.6|38813.6|0
1709160900000|2024-02-28 22:55:00|38834.8|38819.8|38843.5|38828.5|38844.4|38829.4|38834.5|38819.5|0
1709161200000|2024-02-28 23:00:00|38861.5|38846.5|38883|38868|38889.5|38874.5|38858.5|38843.5|0
1709161500000|2024-02-28 23:05:00|38884|38869|38887|38872|38893.5|38878.5|38879.5|38864.5|0
1709161800000|2024-02-28 23:10:00|38887.5|38872.5|38890.5|38875.5|38895.5|38880.5|38881.5|38866.5|0
1709162100000|2024-02-28 23:15:00|38890|38875|38881|38866|38893|38878|38880.5|38865.5|0
1709162400000|2024-02-28 23:20:00|38882|38867|38880.5|38865.5|38883.5|38868.5|38876.5|38861.5|0
1709162700000|2024-02-28 23:25:00|38881|38866|38881.5|38866.5|38884.5|38869.5|38875|38860|0
1709163000000|2024-02-28 23:30:00|38882|38867|38882|38867|38887|38872|38881.5|38866.5|0
1709163300000|2024-02-28 23:35:00|38881.5|38866.5|38878|38863|38883|38868|38876.5|38861.5|0
1709163600000|2024-02-28 23:40:00|38879|38864|38873.5|38858.5|38879|38864|38871.5|38856.5|0
1709163900000|2024-02-28 23:45:00|38873|38858|38862|38847|38873|38858|38861.5|38846.5|0
1709164200000|2024-02-28 23:50:00|38862.5|38847.5|38851|38836|38864|38849|38851|38836|0
1709164500000|2024-02-28 23:55:00|38850.5|38835.5|38855.5|38840.5|38858.5|38843.5|38850.5|38835.5|0
1709164800000|2024-02-29 00:00:00|38856|38841|38860|38845|38862.5|38847.5|38854|38839|0
1709165100000|2024-02-29 00:05:00|38859.5|38844.5|38861.5|38846.5|38865.5|38850.5|38859.5|38844.5|0
1709165400000|2024-02-29 00:10:00|38862|38847|38863.5|38848.5|38864.5|38849.5|38859.5|38844.5|0
1709165700000|2024-02-29 00:15:00|38863|38848|38861|38846|38863.5|38848.5|38859|38844|0
1709166000000|2024-02-29 00:20:00|38861.5|38846.5|38867|38852|38868|38853|38861.5|38846.5|0
1709166300000|2024-02-29 00:25:00|38867.5|38852.5|38869|38854|38871|38856|38865.5|38850.5|0
1709166600000|2024-02-29 00:30:00|38868.5|38853.5|38871|38856|38873|38858|38868.5|38853.5|0
1709166900000|2024-02-29 00:35:00|38870.5|38855.5|38874.5|38859.5|38877|38862|38870.5|38855.5|0
1709167200000|2024-02-29 00:40:00|38874|38859|38882|38867|38882|38867|38872.5|38857.5|0
1709167500000|2024-02-29 00:45:00|38881.5|38866.5|38884.5|38869.5|38888|38873|38878.5|38863.5|0
1709167800000|2024-02-29 00:50:00|38883.5|38868.5|38884.5|38869.5|38887.5|38872.5|38880.5|38865.5|0
1709168100000|2024-02-29 00:55:00|38884|38869|38888.5|38873.5|38890|38875|38884|38869|0
1709168400000|2024-02-29 01:00:00|38889|38874|38888|38873|38890.5|38875.5|38883|38868|0
1709168700000|2024-02-29 01:05:00|38887.5|38872.5|38886.5|38871.5|38889|38874|38884.5|38869.5|0
1709169000000|2024-02-29 01:10:00|38886|38871|38884|38869|38889|38874|38883|38868|0
1709169300000|2024-02-29 01:15:00|38883.5|38868.5|38892|38877|38894|38879|38883.5|38868.5|0
1709169600000|2024-02-29 01:20:00|38891.5|38876.5|38888.5|38873.5|38895|38880|38887.5|38872.5|0
1709169900000|2024-02-29 01:25:00|38889|38874|38894.5|38879.5|38894.5|38879.5|38889|38874|0
1709170200000|2024-02-29 01:30:00|38895|38880|38894.5|38879.5|38897|38882|38891|38876|0
1709170500000|2024-02-29 01:35:00|38895|38880|38898.5|38883.5|38899|38884|38893|38878|0
1709170800000|2024-02-29 01:40:00|38898|38883|38896.5|38881.5|38904.5|38889.5|38896|38881|0
1709171100000|2024-02-29 01:45:00|38896|38881|38897|38882|38900.5|38885.5|38895.5|38880.5|0
1709171400000|2024-02-29 01:50:00|38896.5|38881.5|38894|38879|38896.5|38881.5|38891|38876|0
1709171700000|2024-02-29 01:55:00|38893.5|38878.5|38899|38884|38899|38884|38892|38877|0
1709172000000|2024-02-29 02:00:00|38899.5|38884.5|38910.5|38895.5|38911|38896|38899.5|38884.5|0
1709172300000|2024-02-29 02:05:00|38910|38895|38909|38894|38910|38895|38904|38889|0
1709172600000|2024-02-29 02:10:00|38908.5|38893.5|38906.5|38891.5|38908.5|38893.5|38903|38888|0
1709172900000|2024-02-29 02:15:00|38906|38891|38907.5|38892.5|38908.5|38893.5|38904|38889|0
1709173200000|2024-02-29 02:20:00|38908|38893|38907.5|38892.5|38908.5|38893.5|38905|38890|0
1709173500000|2024-02-29 02:25:00|38908|38893|38907.5|38892.5|38910|38895|38905|38890|0
1709173800000|2024-02-29 02:30:00|38908|38893|38908|38893|38908.5|38893.5|38902|38887|0
1709174100000|2024-02-29 02:35:00|38908.5|38893.5|38907.5|38892.5|38911|38896|38904.5|38889.5|0
1709174400000|2024-02-29 02:40:00|38907|38892|38911.5|38896.5|38912|38897|38906.5|38891.5|0
1709174700000|2024-02-29 02:45:00|38912|38897|38908.5|38893.5|38912|38897|38907.5|38892.5|0
1709175000000|2024-02-29 02:50:00|38909|38894|38921|38906|38922|38907|38907.5|38892.5|0
1709175300000|2024-02-29 02:55:00|38920.5|38905.5|38922.5|38907.5|38927|38912|38919|38904|0
1709175600000|2024-02-29 03:00:00|38923|38908|38920|38905|38925|38910|38920|38905|0
1709175900000|2024-02-29 03:05:00|38919.5|38904.5|38915|38900|38920.5|38905.5|38915|38900|0
1709176200000|2024-02-29 03:10:00|38916|38901|38916|38901|38917.5|38902.5|38913|38898|0
1709176500000|2024-02-29 03:15:00|38916.5|38901.5|38918|38903|38921|38906|38916.5|38901.5|0
1709176800000|2024-02-29 03:20:00|38917|38902|38912|38897|38919.5|38904.5|38912|38897|0
1709177100000|2024-02-29 03:25:00|38911|38896|38916.5|38901.5|38918|38903|38910|38895|0
1709177400000|2024-02-29 03:30:00|38917|38902|38917.5|38902.5|38918|38903|38912|38897|0
1709177700000|2024-02-29 03:35:00|38917|38902|38923.5|38908.5|38923.5|38908.5|38916.5|38901.5|0
1709178000000|2024-02-29 03:40:00|38924|38909|38923|38908|38927|38912|38922.5|38907.5|0
1709178300000|2024-02-29 03:45:00|38922.5|38907.5|38925.5|38910.5|38926.5|38911.5|38922.5|38907.5|0
1709178600000|2024-02-29 03:50:00|38925|38910|38925|38910|38927.5|38912.5|38923|38908|0
1709178900000|2024-02-29 03:55:00|38924.5|38909.5|38927|38912|38928|38913|38924|38909|0
1709179200000|2024-02-29 04:00:00|38926.5|38911.5|38930|38915|38930.5|38915.5|38926.5|38911.5|0
1709179500000|2024-02-29 04:05:00|38931|38916|38947.7|38932.7|38947.7|38932.7|38930.3|38915.3|0
1709179800000|2024-02-29 04:10:00|38947.2|38932.2|38948.7|38933.7|38948.7|38933.7|38945.2|38930.2|0
1709180100000|2024-02-29 04:15:00|38949.2|38934.2|38949.7|38934.7|38952.2|38937.2|38947.2|38932.2|0
1709180400000|2024-02-29 04:20:00|38950.7|38935.7|38951.7|38936.7|38954.7|38939.7|38950.2|38935.2|0
1709180700000|2024-02-29 04:25:00|38951.2|38936.2|38954.7|38939.7|38954.7|38939.7|38950.7|38935.7|0
1709181000000|2024-02-29 04:30:00|38955.2|38940.2|38955.7|38940.7|38956.2|38941.2|38951.7|38936.7|0
1709181300000|2024-02-29 04:35:00|38955.2|38940.2|38957.7|38942.7|38961.7|38946.7|38954.7|38939.7|0
1709181600000|2024-02-29 04:40:00|38957.2|38942.2|38955.7|38940.7|38960.7|38945.7|38955.2|38940.2|0
1709181900000|2024-02-29 04:45:00|38956.2|38941.2|38956.7|38941.7|38958.2|38943.2|38953.2|38938.2|0
1709182200000|2024-02-29 04:50:00|38956.2|38941.2|38954.7|38939.7|38957.7|38942.7|38954.7|38939.7|0
1709182500000|2024-02-29 04:55:00|38955.2|38940.2|38957.7|38942.7|38958.7|38943.7|38954.7|38939.7|0
1709182800000|2024-02-29 05:00:00|38957.2|38942.2|38959.7|38944.7|38961.7|38946.7|38954.7|38939.7|0
1709183100000|2024-02-29 05:05:00|38960.2|38945.2|38952.7|38937.7|38962.7|38947.7|38952.7|38937.7|0
1709183400000|2024-02-29 05:10:00|38952.2|38937.2|38954.2|38939.2|38954.7|38939.7|38950.7|38935.7|0
1709183700000|2024-02-29 05:15:00|38953.7|38938.7|38953.2|38938.2|38954.7|38939.7|38951.2|38936.2|0
1709184000000|2024-02-29 05:20:00|38952.7|38937.7|38954.2|38939.2|38955.2|38940.2|38950.7|38935.7|0
1709184300000|2024-02-29 05:25:00|38953.7|38938.7|38945.2|38930.2|38955.7|38940.7|38944.7|38929.7|0
1709184600000|2024-02-29 05:30:00|38944.2|38929.2|38946.7|38931.7|38948.2|38933.2|38942.2|38927.2|0
1709184900000|2024-02-29 05:35:00|38947.2|38932.2|38949.2|38934.2|38949.7|38934.7|38946.7|38931.7|0
1709185200000|2024-02-29 05:40:00|38949.7|38934.7|38953.2|38938.2|38954.2|38939.2|38947.7|38932.7|0
1709185500000|2024-02-29 05:45:00|38953.7|38938.7|38951.2|38936.2|38955.2|38940.2|38950.7|38935.7|0
1709185800000|2024-02-29 05:50:00|38950.7|38935.7|38951.7|38936.7|38954.2|38939.2|38949.7|38934.7|0
1709186100000|2024-02-29 05:55:00|38951.2|38936.2|38949.7|38934.7|38953.7|38938.7|38948.7|38933.7|0
1709186400000|2024-02-29 06:00:00|38949.2|38934.2|38942.7|38927.7|38949.2|38934.2|38940.2|38925.2|0
1709186700000|2024-02-29 06:05:00|38942.2|38927.2|38941.7|38926.7|38945.7|38930.7|38940.7|38925.7|0
1709187000000|2024-02-29 06:10:00|38941.2|38926.2|38941.2|38926.2|38942.7|38927.7|38940.7|38925.7|0
1709187300000|2024-02-29 06:15:00|38940.7|38925.7|38941.2|38926.2|38942.7|38927.7|38936.2|38921.2|0
1709187600000|2024-02-29 06:20:00|38940.7|38925.7|38941.7|38926.7|38942.7|38927.7|38939.7|38924.7|0
1709187900000|2024-02-29 06:25:00|38942.2|38927.2|38941.2|38926.2|38942.7|38927.7|38940.2|38925.2|0
1709188200000|2024-02-29 06:30:00|38940.2|38925.2|38939.2|38924.2|38942.7|38927.7|38935.7|38920.7|0
1709188500000|2024-02-29 06:35:00|38939.7|38924.7|38941.2|38926.2|38944.7|38929.7|38938.7|38923.7|0
1709188800000|2024-02-29 06:40:00|38941.7|38926.7|38934.2|38919.2|38943.2|38928.2|38933.7|38918.7|0
1709189100000|2024-02-29 06:45:00|38933.7|38918.7|38935.2|38920.2|38936.2|38921.2|38929.2|38914.2|0
1709189400000|2024-02-29 06:50:00|38935.7|38920.7|38937.2|38922.2|38940.2|38925.2|38935.7|38920.7|0
1709189700000|2024-02-29 06:55:00|38937.7|38922.7|38929.7|38914.7|38937.7|38922.7|38929.2|38914.2|0
1709190000000|2024-02-29 07:00:00|38928.2|38913.2|38932.7|38917.7|38933.7|38918.7|38920.7|38905.7|0
1709190300000|2024-02-29 07:05:00|38932.2|38917.2|38946.7|38931.7|38948.2|38933.2|38932.2|38917.2|0
1709190600000|2024-02-29 07:10:00|38947.2|38932.2|38936.2|38921.2|38948.2|38933.2|38936.2|38921.2|0
1709190900000|2024-02-29 07:15:00|38935.7|38920.7|38933.2|38918.2|38937.7|38922.7|38927.7|38912.7|0
1709191200000|2024-02-29 07:20:00|38932.7|38917.7|38921.2|38906.2|38936.7|38921.7|38919.7|38904.7|0
1709191500000|2024-02-29 07:25:00|38921.7|38906.7|38918.2|38903.2|38927.2|38912.2|38915.7|38900.7|0
1709191800000|2024-02-29 07:30:00|38917.7|38902.7|38918.2|38903.2|38919.7|38904.7|38912.7|38897.7|0
1709192100000|2024-02-29 07:35:00|38917.7|38902.7|38912.2|38897.2|38919.7|38904.7|38912.2|38897.2|0
1709192400000|2024-02-29 07:40:00|38912.7|38897.7|38920.7|38905.7|38922.2|38907.2|38911.7|38896.7|0
1709192700000|2024-02-29 07:45:00|38915.2|38900.2|38918.2|38903.2|38923.7|38908.7|38913.7|38898.7|0
1709193000000|2024-02-29 07:50:00|38917.7|38902.7|38917.2|38902.2|38919.7|38904.7|38906.2|38891.2|0
1709193300000|2024-02-29 07:55:00|38916.2|38901.2|38901.7|38886.7|38921.2|38906.2|38898.7|38883.7|0
1709193600000|2024-02-29 08:00:00|38901.2|38886.2|38899.7|38884.7|38908.2|38893.2|38886.7|38871.7|0
1709193900000|2024-02-29 08:05:00|38900.2|38885.2|38868.2|38853.2|38900.2|38885.2|38863.7|38848.7|0
1709194200000|2024-02-29 08:10:00|38864.2|38849.2|38846.2|38831.2|38864.2|38849.2|38808.2|38793.2|0
1709194500000|2024-02-29 08:15:00|38844.2|38829.2|38865.7|38850.7|38873.2|38858.2|38839.2|38824.2|0
1709194800000|2024-02-29 08:20:00|38868.2|38853.2|38866.7|38851.7|38869.2|38854.2|38853.2|38838.2|0
1709195100000|2024-02-29 08:25:00|38866.2|38851.2|38857.2|38842.2|38866.7|38851.7|38849.7|38834.7|0
1709195400000|2024-02-29 08:30:00|38857.7|38842.7|38850.2|38835.2|38860.2|38845.2|38844.7|38829.7|0
1709195700000|2024-02-29 08:35:00|38850.7|38835.7|38873.2|38858.2|38873.2|38858.2|38845.7|38830.7|0
1709196000000|2024-02-29 08:40:00|38873.7|38858.7|38864.2|38849.2|38873.7|38858.7|38861.2|38846.2|0
1709196300000|2024-02-29 08:45:00|38864.7|38849.7|38861.2|38846.2|38867.2|38852.2|38858.2|38843.2|0
1709196600000|2024-02-29 08:50:00|38862.2|38847.2|38866.2|38851.2|38874.7|38859.7|38858.7|38843.7|0
1709196900000|2024-02-29 08:55:00|38865.7|38850.7|38863.2|38848.2|38872.2|38857.2|38861.2|38846.2|0
1709197200000|2024-02-29 09:00:00|38861.7|38846.7|38831.2|38816.2|38865.7|38850.7|38825.2|38810.2|0
1709197500000|2024-02-29 09:05:00|38828.2|38813.2|38818.7|38803.7|38828.7|38813.7|38799.7|38784.7|0
1709197800000|2024-02-29 09:10:00|38819.2|38804.2|38819.7|38804.7|38837.7|38822.7|38812.7|38797.7|0
1709198100000|2024-02-29 09:15:00|38820.2|38805.2|38816.2|38801.2|38827.7|38812.7|38811.7|38796.7|0
1709198400000|2024-02-29 09:20:00|38815.7|38800.7|38814.2|38799.2|38823.7|38808.7|38812.2|38797.2|0
1709198700000|2024-02-29 09:25:00|38813.7|38798.7|38800.2|38785.2|38815.2|38800.2|38796.7|38781.7|0
1709199000000|2024-02-29 09:30:00|38799.7|38784.7|38810.7|38795.7|38814.7|38799.7|38799.2|38784.2|0
1709199300000|2024-02-29 09:35:00|38811.2|38796.2|38824.2|38809.2|38827.2|38812.2|38810.7|38795.7|0
1709199600000|2024-02-29 09:40:00|38823.2|38808.2|38828.7|38813.7|38830.2|38815.2|38820.7|38805.7|0
1709199900000|2024-02-29 09:45:00|38829.2|38814.2|38834.7|38819.7|38835.7|38820.7|38826.2|38811.2|0
1709200200000|2024-02-29 09:50:00|38835.2|38820.2|38833.2|38818.2|38842.7|38827.7|38828.7|38813.7|0
1709200500000|2024-02-29 09:55:00|38834.2|38819.2|38833.2|38818.2|38836.7|38821.7|38829.7|38814.7|0
1709200800000|2024-02-29 10:00:00|38831.7|38816.7|38836.2|38821.2|38837.7|38822.7|38831.2|38816.2|0
1709201100000|2024-02-29 10:05:00|38835.7|38820.7|38825.2|38810.2|38836.2|38821.2|38822.2|38807.2|0
1709201400000|2024-02-29 10:10:00|38825.7|38810.7|38834.2|38819.2|38836.7|38821.7|38824.7|38809.7|0
1709201700000|2024-02-29 10:15:00|38834.7|38819.7|38828.2|38813.2|38835.2|38820.2|38825.2|38810.2|0
1709202000000|2024-02-29 10:20:00|38828.7|38813.7|38836.2|38821.2|38843.7|38828.7|38825.7|38810.7|0
1709202300000|2024-02-29 10:25:00|38836.7|38821.7|38838.2|38823.2|38842.7|38827.7|38834.2|38819.2|0
1709202600000|2024-02-29 10:30:00|38837.2|38822.2|38832.7|38817.7|38842.7|38827.7|38832.7|38817.7|0
1709202900000|2024-02-29 10:35:00|38833.2|38818.2|38829.7|38814.7|38834.7|38819.7|38826.2|38811.2|0
1709203200000|2024-02-29 10:40:00|38829.2|38814.2|38829.2|38814.2|38835.2|38820.2|38826.7|38811.7|0
1709203500000|2024-02-29 10:45:00|38828.7|38813.7|38825.2|38810.2|38831.7|38816.7|38812.2|38797.2|0
1709203800000|2024-02-29 10:50:00|38824.7|38809.7|38821.2|38806.2|38827.7|38812.7|38818.7|38803.7|0
1709204100000|2024-02-29 10:55:00|38820.7|38805.7|38820.7|38805.7|38829.7|38814.7|38818.2|38803.2|0
1709204400000|2024-02-29 11:00:00|38818.7|38803.7|38838.2|38823.2|38839.7|38824.7|38817.7|38802.7|0
1709204700000|2024-02-29 11:05:00|38837.7|38822.7|38851.2|38836.2|38853.2|38838.2|38836.2|38821.2|0
1709205000000|2024-02-29 11:10:00|38851.7|38836.7|38846.7|38831.7|38855.2|38840.2|38846.7|38831.7|0
1709205300000|2024-02-29 11:15:00|38846.2|38831.2|38834.2|38819.2|38847.7|38832.7|38832.7|38817.7|0
1709205600000|2024-02-29 11:20:00|38834.7|38819.7|38834.2|38819.2|38835.7|38820.7|38825.2|38810.2|0
1709205900000|2024-02-29 11:25:00|38833.7|38818.7|38828.2|38813.2|38833.7|38818.7|38823.2|38808.2|0
1709206200000|2024-02-29 11:30:00|38827.7|38812.7|38825.7|38810.7|38830.2|38815.2|38824.2|38809.2|0
1709206500000|2024-02-29 11:35:00|38827.2|38812.2|38827.7|38812.7|38835.2|38820.2|38826.2|38811.2|0
1709206800000|2024-02-29 11:40:00|38827.2|38812.2|38824.2|38809.2|38828.7|38813.7|38823.2|38808.2|0
1709207100000|2024-02-29 11:45:00|38823.7|38808.7|38837.2|38822.2|38838.7|38823.7|38821.2|38806.2|0
1709207400000|2024-02-29 11:50:00|38836.7|38821.7|38850.7|38835.7|38850.7|38835.7|38836.7|38821.7|0
1709207700000|2024-02-29 11:55:00|38851.2|38836.2|38854.7|38839.7|38855.2|38840.2|38849.2|38834.2|0
1709208000000|2024-02-29 12:00:00|38854.2|38839.2|38844.2|38829.2|38856.2|38841.2|38843.2|38828.2|0
1709208300000|2024-02-29 12:05:00|38843.2|38828.2|38833.7|38818.7|38844.2|38829.2|38829.7|38814.7|0
1709208600000|2024-02-29 12:10:00|38833.2|38818.2|38844.2|38829.2|38846.2|38831.2|38833.2|38818.2|0
1709208900000|2024-02-29 12:15:00|38843.7|38828.7|38833.7|38818.7|38843.7|38828.7|38832.2|38817.2|0
1709209200000|2024-02-29 12:20:00|38833.2|38818.2|38830.7|38815.7|38833.7|38818.7|38822.7|38807.7|0
1709209500000|2024-02-29 12:25:00|38831.7|38816.7|38832.2|38817.2|38839.2|38824.2|38828.7|38813.7|0
1709209800000|2024-02-29 12:30:00|38831.7|38816.7|38832.7|38817.7|38833.2|38818.2|38827.7|38812.7|0
1709210100000|2024-02-29 12:35:00|38833.2|38818.2|38834.7|38819.7|38838.7|38823.7|38830.7|38815.7|0
1709210400000|2024-02-29 12:40:00|38834.2|38819.2|38827.7|38812.7|38834.2|38819.2|38824.2|38809.2|0
1709210700000|2024-02-29 12:45:00|38828.2|38813.2|38833.2|38818.2|38836.2|38821.2|38828.2|38813.2|0
1709211000000|2024-02-29 12:50:00|38832.7|38817.7|38827.2|38812.2|38833.2|38818.2|38827.2|38812.2|0
1709211300000|2024-02-29 12:55:00|38827.7|38812.7|38833.2|38818.2|38833.7|38818.7|38827.2|38812.2|0
1709211600000|2024-02-29 13:00:00|38833.7|38818.7|38822.7|38807.7|38834.2|38819.2|38819.2|38804.2|0
1709211900000|2024-02-29 13:05:00|38822.2|38807.2|38831.7|38816.7|38841.7|38826.7|38822.2|38807.2|0
1709212200000|2024-02-29 13:10:00|38832.2|38817.2|38835.2|38820.2|38836.2|38821.2|38826.7|38811.7|0
1709212500000|2024-02-29 13:15:00|38834.7|38819.7|38840.2|38825.2|38840.7|38825.7|38832.2|38817.2|0
1709212800000|2024-02-29 13:20:00|38840.7|38825.7|38828.2|38813.2|38846.2|38831.2|38823.2|38808.2|0
1709213100000|2024-02-29 13:25:00|38827.7|38812.7|38825.2|38810.2|38828.2|38813.2|38815.7|38800.7|0
1709213400000|2024-02-29 13:30:00|38824.2|38809.2|38918.7|38903.7|38933.2|38918.2|38824.2|38809.2|0
1709213700000|2024-02-29 13:35:00|38922.2|38907.2|38948.7|38933.7|38961.2|38946.2|38922.2|38907.2|0
1709214000000|2024-02-29 13:40:00|38953.2|38938.2|38992.7|38977.7|38993.7|38978.7|38952.7|38937.7|0
1709214300000|2024-02-29 13:45:00|38991.7|38976.7|38995.2|38980.2|39004.2|38989.2|38988.7|38973.7|0
1709214600000|2024-02-29 13:50:00|38991.7|38976.7|39012.2|38997.2|39019.7|39004.7|38985.2|38970.2|0
1709214900000|2024-02-29 13:55:00|39011.7|38996.7|39011.7|38996.7|39017.7|39002.7|38999.2|38984.2|0
1709215200000|2024-02-29 14:00:00|39012.7|38997.7|39037.7|39022.7|39039.2|39024.2|39012.7|38997.7|0
1709215500000|2024-02-29 14:05:00|39037.2|39022.2|39058.7|39043.7|39062.7|39047.7|39036.7|39021.7|0
1709215800000|2024-02-29 14:10:00|39059.7|39044.7|39058.7|39043.7|39069.7|39054.7|39054.2|39039.2|0
1709216100000|2024-02-29 14:15:00|39058.2|39043.2|39043.2|39028.2|39058.2|39043.2|39040.7|39025.7|0
1709216400000|2024-02-29 14:20:00|39043.7|39028.7|39044.2|39029.2|39048.2|39033.2|39036.2|39021.2|0
1709216700000|2024-02-29 14:25:00|39047.2|39032.2|39046.2|39031.2|39067.7|39052.7|39046.2|39031.2|0
1709217000000|2024-02-29 14:30:00|39044.7|39029.7|39065.7|39050.7|39082.2|39067.2|38988.2|38973.2|0
1709217300000|2024-02-29 14:35:00|39063.7|39048.7|39026.7|39011.7|39070.7|39055.7|39026.7|39011.7|0
1709217600000|2024-02-29 14:40:00|39027.7|39012.7|39016.2|39001.2|39031.2|39016.2|39007.7|38992.7|0
1709217900000|2024-02-29 14:45:00|39015.7|39000.7|39005.7|38990.7|39025.2|39010.2|39000.7|38985.7|0
1709218200000|2024-02-29 14:50:00|39006.2|38991.2|38994.7|38979.7|39023.7|39008.7|38994.7|38979.7|0
1709218500000|2024-02-29 14:55:00|38995.2|38980.2|39003.2|38988.2|39011.7|38996.7|38976.7|38961.7|0
1709218800000|2024-02-29 15:00:00|39007.2|38992.2|39005.7|38990.7|39013.7|38998.7|38990.2|38975.2|0
1709219100000|2024-02-29 15:05:00|39007.7|38992.7|38972.7|38957.7|39015.2|39000.2|38960.7|38945.7|0
1709219400000|2024-02-29 15:10:00|38971.7|38956.7|38864.7|38849.7|38971.7|38956.7|38859.7|38844.7|0
1709219700000|2024-02-29 15:15:00|38861.7|38846.7|38881.2|38866.2|38890.7|38875.7|38858.7|38843.7|0
1709220000000|2024-02-29 15:20:00|38883.7|38868.7|38903.7|38888.7|38909.7|38894.7|38874.7|38859.7|0
1709220300000|2024-02-29 15:25:00|38906.7|38891.7|38941.7|38926.7|38943.2|38928.2|38906.2|38891.2|0
1709220600000|2024-02-29 15:30:00|38942.7|38927.7|38928.2|38913.2|38955.7|38940.7|38925.7|38910.7|0
1709220900000|2024-02-29 15:35:00|38928.7|38913.7|38940.7|38925.7|38948.2|38933.2|38922.7|38907.7|0
1709221200000|2024-02-29 15:40:00|38939.7|38924.7|38913.2|38898.2|38941.7|38926.7|38909.7|38894.7|0
1709221500000|2024-02-29 15:45:00|38911.2|38896.2|38943.7|38928.7|38946.7|38931.7|38894.7|38879.7|0
1709221800000|2024-02-29 15:50:00|38942.7|38927.7|38907.7|38892.7|38948.2|38933.2|38905.7|38890.7|0
1709222100000|2024-02-29 15:55:00|38907.2|38892.2|38940.2|38925.2|38940.7|38925.7|38902.7|38887.7|0
1709222400000|2024-02-29 16:00:00|38942.2|38927.2|38948.2|38933.2|38948.7|38933.7|38923.7|38908.7|0
1709222700000|2024-02-29 16:05:00|38949.7|38934.7|38966.7|38951.7|38972.7|38957.7|38942.7|38927.7|0
1709223000000|2024-02-29 16:10:00|38966.2|38951.2|38988.2|38973.2|38990.7|38975.7|38966.2|38951.2|0
1709223300000|2024-02-29 16:15:00|38987.7|38972.7|39002.7|38987.7|39005.7|38990.7|38981.7|38966.7|0
1709223600000|2024-02-29 16:20:00|39001.7|38986.7|38993.2|38978.2|39005.7|38990.7|38988.7|38973.7|0
1709223900000|2024-02-29 16:25:00|38991.7|38976.7|38955.7|38940.7|38996.7|38981.7|38954.7|38939.7|0
1709224200000|2024-02-29 16:30:00|38954.2|38939.2|38915.7|38900.7|38954.7|38939.7|38909.7|38894.7|0
1709224500000|2024-02-29 16:35:00|38917.7|38902.7|38842.7|38827.7|38932.7|38917.7|38842.7|38827.7|0
1709224800000|2024-02-29 16:40:00|38846.7|38831.7|38855.7|38840.7|38855.7|38840.7|38812.7|38797.7|0
1709225100000|2024-02-29 16:45:00|38854.7|38839.7|38863.7|38848.7|38865.7|38850.7|38833.7|38818.7|0
1709225400000|2024-02-29 16:50:00|38861.7|38846.7|38865.7|38850.7|38870.7|38855.7|38854.2|38839.2|0
1709225700000|2024-02-29 16:55:00|38866.7|38851.7|38879.2|38864.2|38887.7|38872.7|38865.7|38850.7|0
1709226000000|2024-02-29 17:00:00|38877.7|38862.7|38902.7|38887.7|38907.7|38892.7|38868.2|38853.2|0
1709226300000|2024-02-29 17:05:00|38903.7|38888.7|38872.7|38857.7|38908.2|38893.2|38864.7|38849.7|0
1709226600000|2024-02-29 17:10:00|38871.7|38856.7|38884.2|38869.2|38889.7|38874.7|38871.7|38856.7|0
1709226900000|2024-02-29 17:15:00|38884.7|38869.7|38889.7|38874.7|38899.2|38884.2|38875.7|38860.7|0
1709227200000|2024-02-29 17:20:00|38891.2|38876.2|38886.7|38871.7|38901.2|38886.2|38873.2|38858.2|0
1709227500000|2024-02-29 17:25:00|38885.7|38870.7|38868.7|38853.7|38891.7|38876.7|38865.2|38850.2|0
1709227800000|2024-02-29 17:30:00|38870.2|38855.2|38874.2|38859.2|38887.7|38872.7|38868.2|38853.2|0
1709228100000|2024-02-29 17:35:00|38873.7|38858.7|38887.2|38872.2|38887.7|38872.7|38872.2|38857.2|0
1709228400000|2024-02-29 17:40:00|38889.2|38874.2|38892.7|38877.7|38902.2|38887.2|38880.2|38865.2|0
1709228700000|2024-02-29 17:45:00|38891.7|38876.7|38909.7|38894.7|38918.7|38903.7|38884.2|38869.2|0
1709229000000|2024-02-29 17:50:00|38911.7|38896.7|38934.7|38919.7|38939.7|38924.7|38909.7|38894.7|0
1709229300000|2024-02-29 17:55:00|38935.2|38920.2|38931.2|38916.2|38935.7|38920.7|38924.2|38909.2|0
1709229600000|2024-02-29 18:00:00|38930.4|38915.4|38931.4|38916.4|38940.4|38925.4|38926.4|38911.4|0
1709229900000|2024-02-29 18:05:00|38930.9|38915.9|38918.9|38903.9|38930.9|38915.9|38913.4|38898.4|0
1709230200000|2024-02-29 18:10:00|38919.4|38904.4|38936.9|38921.9|38939.4|38924.4|38917.4|38902.4|0
1709230500000|2024-02-29 18:15:00|38937.4|38922.4|38927.9|38912.9|38937.4|38922.4|38920.4|38905.4|0
1709230800000|2024-02-29 18:20:00|38928.4|38913.4|38916.4|38901.4|38933.4|38918.4|38901.4|38886.4|0
1709231100000|2024-02-29 18:25:00|38915.9|38900.9|38929.4|38914.4|38938.9|38923.9|38915.9|38900.9|0
1709231400000|2024-02-29 18:30:00|38930.9|38915.9|38930.4|38915.4|38934.9|38919.9|38922.4|38907.4|0
1709231700000|2024-02-29 18:35:00|38929.9|38914.9|38934.4|38919.4|38939.4|38924.4|38926.4|38911.4|0
1709232000000|2024-02-29 18:40:00|38934.9|38919.9|38933.9|38918.9|38935.9|38920.9|38921.4|38906.4|0
1709232300000|2024-02-29 18:45:00|38934.4|38919.4|38918.4|38903.4|38941.9|38926.9|38917.9|38902.9|0
1709232600000|2024-02-29 18:50:00|38919.4|38904.4|38930.9|38915.9|38933.9|38918.9|38917.9|38902.9|0
1709232900000|2024-02-29 18:55:00|38929.9|38914.9|38925.9|38910.9|38933.4|38918.4|38918.9|38903.9|0
1709233200000|2024-02-29 19:00:00|38928.9|38913.9|38941.4|38926.4|38948.4|38933.4|38927.9|38912.9|0
1709233500000|2024-02-29 19:05:00|38942.4|38927.4|38929.9|38914.9|38943.9|38928.9|38920.9|38905.9|0
1709233800000|2024-02-29 19:10:00|38930.4|38915.4|38933.9|38918.9|38934.4|38919.4|38919.4|38904.4|0
1709234100000|2024-02-29 19:15:00|38934.4|38919.4|38953.9|38938.9|38960.9|38945.9|38930.4|38915.4|0
1709234400000|2024-02-29 19:20:00|38955.7|38940.7|38958.2|38943.2|38973.7|38958.7|38953.2|38938.2|0
1709234700000|2024-02-29 19:25:00|38956.7|38941.7|38923.7|38908.7|38956.7|38941.7|38909.7|38894.7|0
1709235000000|2024-02-29 19:30:00|38924.7|38909.7|38933.2|38918.2|38939.7|38924.7|38920.2|38905.2|0
1709235300000|2024-02-29 19:35:00|38933.7|38918.7|38931.7|38916.7|38936.7|38921.7|38926.7|38911.7|0
1709235600000|2024-02-29 19:40:00|38931.2|38916.2|38908.7|38893.7|38935.2|38920.2|38907.2|38892.2|0
1709235900000|2024-02-29 19:45:00|38909.2|38894.2|38905.7|38890.7|38917.2|38902.2|38893.2|38878.2|0
1709236200000|2024-02-29 19:50:00|38906.7|38891.7|38901.7|38886.7|38912.7|38897.7|38897.2|38882.2|0
1709236500000|2024-02-29 19:55:00|38902.2|38887.2|38936.7|38921.7|38936.7|38921.7|38895.7|38880.7|0
1709236800000|2024-02-29 20:00:00|38939.7|38924.7|38944.7|38929.7|38954.2|38939.2|38936.2|38921.2|0
1709237100000|2024-02-29 20:05:00|38945.2|38930.2|38953.2|38938.2|38955.2|38940.2|38942.2|38927.2|0
1709237400000|2024-02-29 20:10:00|38954.7|38939.7|38934.7|38919.7|38957.7|38942.7|38934.2|38919.2|0
1709237700000|2024-02-29 20:15:00|38934.2|38919.2|38946.7|38931.7|38949.7|38934.7|38931.7|38916.7|0
1709238000000|2024-02-29 20:20:00|38947.7|38932.7|38950.2|38935.2|38953.2|38938.2|38939.7|38924.7|0
1709238300000|2024-02-29 20:25:00|38948.2|38933.2|38965.2|38950.2|38967.7|38952.7|38945.7|38930.7|0
1709238600000|2024-02-29 20:30:00|38964.7|38949.7|38983.2|38968.2|38989.7|38974.7|38963.7|38948.7|0
1709238900000|2024-02-29 20:35:00|38982.2|38967.2|38989.2|38974.2|38994.7|38979.7|38973.7|38958.7|0
1709239200000|2024-02-29 20:40:00|38988.7|38973.7|38990.2|38975.2|39009.2|38994.2|38986.7|38971.7|0
1709239500000|2024-02-29 20:45:00|38990.7|38975.7|39010.2|38995.2|39021.7|39006.7|38990.7|38975.7|0
1709239800000|2024-02-29 20:50:00|39013.2|38998.2|39012.7|38997.7|39021.7|39006.7|38997.2|38982.2|0
1709240100000|2024-02-29 20:55:00|39011.7|38996.7|38974.3|38959.3|39057.8|39042.8|38974.3|38959.3|0
1709240400000|2024-02-29 21:00:00|38953.3|38938.3|38965.3|38950.3|38992.8|38977.8|38929.3|38914.3|0
1709240700000|2024-02-29 21:05:00|38966.8|38951.8|38974.3|38959.3|38977.3|38962.3|38947.3|38932.3|0
1709241000000|2024-02-29 21:10:00|38976.3|38961.3|38974.8|38959.8|38978.8|38963.8|38966.8|38951.8|0
1709241300000|2024-02-29 21:15:00|38975.8|38960.8|38980.8|38965.8|38982.3|38967.3|38974.8|38959.8|0
1709241600000|2024-02-29 21:20:00|38981.3|38966.3|38982.3|38967.3|38985.8|38970.8|38979.3|38964.3|0
1709241900000|2024-02-29 21:25:00|38981.8|38966.8|38983.8|38968.8|38983.8|38968.8|38976.3|38961.3|0
1709242200000|2024-02-29 21:30:00|38982.8|38967.8|38977.8|38962.8|38985.3|38970.3|38976.3|38961.3|0
1709242500000|2024-02-29 21:35:00|38977.3|38962.3|38974.3|38959.3|38980.3|38965.3|38974.3|38959.3|0
1709242800000|2024-02-29 21:40:00|38974.8|38959.8|38971.8|38956.8|38974.8|38959.8|38971.8|38956.8|0
1709243100000|2024-02-29 21:45:00|38969.3|38954.3|38975.8|38960.8|38977.8|38962.8|38969.3|38954.3|0
1709243400000|2024-02-29 21:50:00|38976.3|38961.3|38976.3|38961.3|38979.3|38964.3|38973.8|38958.8|0
1709243700000|2024-02-29 21:55:00|38975.8|38960.8|38975.4|38960.4|38976.3|38961.3|38968.3|38953.3|0
1709244000000|2024-02-29 22:00:00|38975|38960|38975.4|38960.4|38976.2|38961.2|38973.5|38958.5|0
1709244300000|2024-02-29 22:05:00|38975.7|38960.7|38974.1|38959.1|38976.8|38961.8|38974.1|38959.1|0
1709244600000|2024-02-29 22:10:00|38976.9|38961.9|38973.9|38958.9|38977.7|38962.7|38973.9|38958.9|0
1709244900000|2024-02-29 22:15:00|38974.8|38959.8|38972|38957|38974.8|38959.8|38972|38957|0
1709245200000|2024-02-29 22:20:00|38971.7|38956.7|38970.5|38955.5|38974.8|38959.8|38970.2|38955.2|0
1709245500000|2024-02-29 22:25:00|38970.6|38955.6|38970.7|38955.7|38970.7|38955.7|38970.5|38955.5|0
1709245800000|2024-02-29 22:30:00|38970.8|38955.8|38971.3|38956.3|38975.7|38960.7|38970.8|38955.8|0
1709246100000|2024-02-29 22:35:00|38972.5|38957.5|38970.5|38955.5|38972.5|38957.5|38969.1|38954.1|0
1709246400000|2024-02-29 22:40:00|38971.3|38956.3|38981.7|38966.7|38981.7|38966.7|38971.3|38956.3|0
1709246700000|2024-02-29 22:45:00|38976.9|38961.9|38980.5|38965.5|38982.8|38967.8|38976.1|38961.1|0
1709247000000|2024-02-29 22:50:00|38980.6|38965.6|38980.9|38965.9|38981.2|38966.2|38977.2|38962.2|0
1709247300000|2024-02-29 22:55:00|38981.2|38966.2|38984.3|38969.3|38984.9|38969.9|38981.2|38966.2|0
1709247600000|2024-02-29 23:00:00|38982.3|38967.3|39001.3|38986.3|39005.8|38990.8|38976.3|38961.3|0
1709247900000|2024-02-29 23:05:00|39000.8|38985.8|38997.3|38982.3|39005.3|38990.3|38996.8|38981.8|0
1709248200000|2024-02-29 23:10:00|38998.8|38983.8|38996.8|38981.8|39002.3|38987.3|38994.3|38979.3|0
1709248500000|2024-02-29 23:15:00|38997.3|38982.3|38992.3|38977.3|39000.3|38985.3|38989.8|38974.8|0
1709248800000|2024-02-29 23:20:00|38991.8|38976.8|38972.8|38957.8|38991.8|38976.8|38968.3|38953.3|0
1709249100000|2024-02-29 23:25:00|38973.3|38958.3|38973.8|38958.8|38976.8|38961.8|38971.3|38956.3|0
1709249400000|2024-02-29 23:30:00|38974.3|38959.3|38958.3|38943.3|38979.8|38964.8|38954.3|38939.3|0
1709249700000|2024-02-29 23:35:00|38954.3|38939.3|38950.3|38935.3|38955.3|38940.3|38942.8|38927.8|0
1709250000000|2024-02-29 23:40:00|38950.8|38935.8|38942.3|38927.3|38951.3|38936.3|38942.3|38927.3|0
1709250300000|2024-02-29 23:45:00|38941.8|38926.8|38958.8|38943.8|38959.3|38944.3|38941.3|38926.3|0
1709250600000|2024-02-29 23:50:00|38959.3|38944.3|38957.8|38942.8|38961.8|38946.8|38956.8|38941.8|0
1709250900000|2024-02-29 23:55:00|38958.3|38943.3|38961.8|38946.8|38961.8|38946.8|38955.8|38940.8|0
1709251200000|2024-03-01 00:00:00|38962.3|38947.3|38972.8|38957.8|38974.3|38959.3|38961.8|38946.8|0
1709251500000|2024-03-01 00:05:00|38973.3|38958.3|38973.3|38958.3|38974.8|38959.8|38968.8|38953.8|0
1709251800000|2024-03-01 00:10:00|38973.8|38958.8|38973.3|38958.3|38974.8|38959.8|38971.3|38956.3|0
1709252100000|2024-03-01 00:15:00|38973.8|38958.8|38978.3|38963.3|38978.8|38963.8|38971.8|38956.8|0
1709252400000|2024-03-01 00:20:00|38977.8|38962.8|38975.3|38960.3|38982.3|38967.3|38975.3|38960.3|0
1709252700000|2024-03-01 00:25:00|38975.8|38960.8|38975.8|38960.8|38979.3|38964.3|38975.3|38960.3|0
1709253000000|2024-03-01 00:30:00|38976.3|38961.3|38972.3|38957.3|38977.8|38962.8|38969.3|38954.3|0
1709253300000|2024-03-01 00:35:00|38971.8|38956.8|38973.3|38958.3|38979.8|38964.8|38971.8|38956.8|0
1709253600000|2024-03-01 00:40:00|38973.8|38958.8|38974.3|38959.3|38975.3|38960.3|38968.8|38953.8|0
1709253900000|2024-03-01 00:45:00|38974.8|38959.8|38971.3|38956.3|38975.3|38960.3|38968.3|38953.3|0
1709254200000|2024-03-01 00:50:00|38970.8|38955.8|38979.3|38964.3|38983.3|38968.3|38969.3|38954.3|0
1709254500000|2024-03-01 00:55:00|38979.8|38964.8|38982.3|38967.3|38983.8|38968.8|38976.8|38961.8|0
1709254800000|2024-03-01 01:00:00|38981.8|38966.8|38985.3|38970.3|38991.3|38976.3|38981.3|38966.3|0
1709255100000|2024-03-01 01:05:00|38984.8|38969.8|38979.8|38964.8|38985.3|38970.3|38974.8|38959.8|0
1709255400000|2024-03-01 01:10:00|38979.3|38964.3|38975.8|38960.8|38982.3|38967.3|38975.8|38960.8|0
1709255700000|2024-03-01 01:15:00|38974.8|38959.8|38978.8|38963.8|38982.3|38967.3|38972.8|38957.8|0
1709256000000|2024-03-01 01:20:00|38980.3|38965.3|38978.8|38963.8|38980.8|38965.8|38973.8|38958.8|0
1709256300000|2024-03-01 01:25:00|38979.3|38964.3|38984.3|38969.3|38987.8|38972.8|38977.8|38962.8|0
1709256600000|2024-03-01 01:30:00|38983.8|38968.8|38992.3|38977.3|38992.8|38977.8|38982.3|38967.3|0
1709256900000|2024-03-01 01:35:00|38991.8|38976.8|39003.8|38988.8|39008.3|38993.3|38990.3|38975.3|0
1709257200000|2024-03-01 01:40:00|39004.3|38989.3|39000.3|38985.3|39007.3|38992.3|38998.8|38983.8|0
1709257500000|2024-03-01 01:45:00|39000.8|38985.8|39007.3|38992.3|39012.8|38997.8|38998.8|38983.8|0
1709257800000|2024-03-01 01:50:00|39007.8|38992.8|39014.3|38999.3|39016.8|39001.8|39007.8|38992.8|0
1709258100000|2024-03-01 01:55:00|39013.8|38998.8|39027.3|39012.3|39029.3|39014.3|39012.8|38997.8|0
1709258400000|2024-03-01 02:00:00|39026.8|39011.8|39021.8|39006.8|39028.3|39013.3|39020.8|39005.8|0
1709258700000|2024-03-01 02:05:00|39022.3|39007.3|39029.2|39014.2|39029.7|39014.7|39019.8|39004.8|0
1709259000000|2024-03-01 02:10:00|39028.7|39013.7|39030.2|39015.2|39032.7|39017.7|39026.2|39011.2|0
1709259300000|2024-03-01 02:15:00|39030.7|39015.7|39028.2|39013.2|39033.2|39018.2|39027.2|39012.2|0
1709259600000|2024-03-01 02:20:00|39028.7|39013.7|39032.2|39017.2|39033.7|39018.7|39026.7|39011.7|0
1709259900000|2024-03-01 02:25:00|39032.7|39017.7|39032.2|39017.2|39033.2|39018.2|39028.2|39013.2|0
1709260200000|2024-03-01 02:30:00|39032.7|39017.7|39029.7|39014.7|39035.2|39020.2|39029.2|39014.2|0
1709260500000|2024-03-01 02:35:00|39030.2|39015.2|39031.2|39016.2|39031.7|39016.7|39028.2|39013.2|0
1709260800000|2024-03-01 02:40:00|39030.7|39015.7|39032.7|39017.7|39035.7|39020.7|39029.7|39014.7|0
1709261100000|2024-03-01 02:45:00|39033.2|39018.2|39035.2|39020.2|39035.7|39020.7|39031.2|39016.2|0
1709261400000|2024-03-01 02:50:00|39034.7|39019.7|39038.7|39023.7|39042.7|39027.7|39032.7|39017.7|0
1709261700000|2024-03-01 02:55:00|39038.2|39023.2|39037.7|39022.7|39040.7|39025.7|39035.2|39020.2|0
1709262000000|2024-03-01 03:00:00|39039.7|39024.7|39044.7|39029.7|39046.7|39031.7|39038.7|39023.7|0
1709262300000|2024-03-01 03:05:00|39045.2|39030.2|39042.2|39027.2|39045.7|39030.7|39040.7|39025.7|0
1709262600000|2024-03-01 03:10:00|39041.7|39026.7|39042.2|39027.2|39045.7|39030.7|39039.7|39024.7|0
1709262900000|2024-03-01 03:15:00|39042.7|39027.7|39043.7|39028.7|39045.2|39030.2|39041.7|39026.7|0
1709263200000|2024-03-01 03:20:00|39043.2|39028.2|39040.7|39025.7|39044.7|39029.7|39039.7|39024.7|0
1709263500000|2024-03-01 03:25:00|39040.2|39025.2|39042.7|39027.7|39044.7|39029.7|39040.2|39025.2|0
1709263800000|2024-03-01 03:30:00|39042.2|39027.2|39037.7|39022.7|39042.7|39027.7|39037.7|39022.7|0
1709264100000|2024-03-01 03:35:00|39037.2|39022.2|39037.7|39022.7|39038.2|39023.2|39034.7|39019.7|0
1709264400000|2024-03-01 03:40:00|39037.2|39022.2|39035.7|39020.7|39038.7|39023.7|39035.7|39020.7|0
1709264700000|2024-03-01 03:45:00|39036.2|39021.2|39037.2|39022.2|39038.7|39023.7|39034.7|39019.7|0
1709265000000|2024-03-01 03:50:00|39036.7|39021.7|39036.7|39021.7|39038.7|39023.7|39034.2|39019.2|0
1709265300000|2024-03-01 03:55:00|39037.7|39022.7|39038.7|39023.7|39038.7|39023.7|39034.7|39019.7|0
1709265600000|2024-03-01 04:00:00|39039.7|39024.7|39035.2|39020.2|39040.7|39025.7|39035.2|39020.2|0
1709265900000|2024-03-01 04:05:00|39035.7|39020.7|39028.7|39013.7|39037.2|39022.2|39028.7|39013.7|0
1709266200000|2024-03-01 04:10:00|39030.2|39015.2|39029.7|39014.7|39030.7|39015.7|39026.7|39011.7|0
1709266500000|2024-03-01 04:15:00|39030.2|39015.2|39030.7|39015.7|39033.2|39018.2|39030.2|39015.2|0
1709266800000|2024-03-01 04:20:00|39030.2|39015.2|39029.7|39014.7|39032.2|39017.2|39027.7|39012.7|0
1709267100000|2024-03-01 04:25:00|39029.2|39014.2|39028.2|39013.2|39030.7|39015.7|39026.2|39011.2|0
1709267400000|2024-03-01 04:30:00|39028.7|39013.7|39027.2|39012.2|39030.2|39015.2|39026.7|39011.7|0
1709267700000|2024-03-01 04:35:00|39026.7|39011.7|39027.2|39012.2|39028.7|39013.7|39025.7|39010.7|0
1709268000000|2024-03-01 04:40:00|39027.7|39012.7|39025.7|39010.7|39028.7|39013.7|39023.7|39008.7|0
1709268300000|2024-03-01 04:45:00|39026.2|39011.2|39024.2|39009.2|39027.7|39012.7|39023.7|39008.7|0
1709268600000|2024-03-01 04:50:00|39024.7|39009.7|39025.2|39010.2|39026.7|39011.7|39023.7|39008.7|0
1709268900000|2024-03-01 04:55:00|39025.7|39010.7|39023.7|39008.7|39025.7|39010.7|39023.7|39008.7|0
1709269200000|2024-03-01 05:00:00|39023.2|39008.2|39024.2|39009.2|39025.7|39010.7|39022.2|39007.2|0
1709269500000|2024-03-01 05:05:00|39023.7|39008.7|39020.2|39005.2|39023.7|39008.7|39018.7|39003.7|0
1709269800000|2024-03-01 05:10:00|39020.7|39005.7|39026.7|39011.7|39026.7|39011.7|39020.7|39005.7|0
1709270100000|2024-03-01 05:15:00|39026.2|39011.2|39024.2|39009.2|39026.7|39011.7|39023.7|39008.7|0
1709270400000|2024-03-01 05:20:00|39024.7|39009.7|39021.7|39006.7|39028.7|39013.7|39021.7|39006.7|0
1709270700000|2024-03-01 05:25:00|39021.2|39006.2|39023.2|39008.2|39024.7|39009.7|39021.2|39006.2|0
1709271000000|2024-03-01 05:30:00|39022.7|39007.7|39021.7|39006.7|39023.2|39008.2|39017.7|39002.7|0
1709271300000|2024-03-01 05:35:00|39022.2|39007.2|39022.7|39007.7|39023.2|39008.2|39020.7|39005.7|0
1709271600000|2024-03-01 05:40:00|39023.2|39008.2|39027.7|39012.7|39027.7|39012.7|39022.7|39007.7|0
1709271900000|2024-03-01 05:45:00|39028.2|39013.2|39033.7|39018.7|39037.7|39022.7|39028.2|39013.2|0
1709272200000|2024-03-01 05:50:00|39033.2|39018.2|39033.7|39018.7|39035.7|39020.7|39031.7|39016.7|0
1709272500000|2024-03-01 05:55:00|39033.2|39018.2|39029.2|39014.2|39033.2|39018.2|39028.7|39013.7|0
1709272800000|2024-03-01 06:00:00|39030.2|39015.2|39028.2|39013.2|39035.2|39020.2|39028.2|39013.2|0
1709273100000|2024-03-01 06:05:00|39027.7|39012.7|39033.2|39018.2|39036.2|39021.2|39027.2|39012.2|0
1709273400000|2024-03-01 06:10:00|39033.7|39018.7|39035.7|39020.7|39036.7|39021.7|39031.2|39016.2|0
1709273700000|2024-03-01 06:15:00|39036.2|39021.2|39043.7|39028.7|39045.7|39030.7|39035.7|39020.7|0
1709274000000|2024-03-01 06:20:00|39043.2|39028.2|39038.2|39023.2|39044.2|39029.2|39037.7|39022.7|0
1709274300000|2024-03-01 06:25:00|39037.7|39022.7|39037.7|39022.7|39038.2|39023.2|39035.2|39020.2|0
1709274600000|2024-03-01 06:30:00|39038.2|39023.2|39033.2|39018.2|39038.2|39023.2|39031.7|39016.7|0
1709274900000|2024-03-01 06:35:00|39033.7|39018.7|39034.2|39019.2|39034.7|39019.7|39032.7|39017.7|0
1709275200000|2024-03-01 06:40:00|39033.7|39018.7|39035.2|39020.2|39039.2|39024.2|39032.7|39017.7|0
1709275500000|2024-03-01 06:45:00|39034.7|39019.7|39036.7|39021.7|39040.2|39025.2|39034.7|39019.7|0
1709275800000|2024-03-01 06:50:00|39036.2|39021.2|39032.7|39017.7|39036.2|39021.2|39031.2|39016.2|0
1709276100000|2024-03-01 06:55:00|39033.2|39018.2|39040.2|39025.2|39040.2|39025.2|39032.2|39017.2|0
1709276400000|2024-03-01 07:00:00|39040.7|39025.7|39055.2|39040.2|39057.2|39042.2|39033.7|39018.7|0
1709276700000|2024-03-01 07:05:00|39055.7|39040.7|39048.2|39033.2|39055.7|39040.7|39043.2|39028.2|0
1709277000000|2024-03-01 07:10:00|39047.7|39032.7|39046.2|39031.2|39048.7|39033.7|39041.7|39026.7|0
1709277300000|2024-03-01 07:15:00|39045.7|39030.7|39046.7|39031.7|39051.7|39036.7|39044.7|39029.7|0
1709277600000|2024-03-01 07:20:00|39047.2|39032.2|39036.7|39021.7|39047.7|39032.7|39035.2|39020.2|0
1709277900000|2024-03-01 07:25:00|39035.2|39020.2|39034.2|39019.2|39038.7|39023.7|39033.7|39018.7|0
1709278200000|2024-03-01 07:30:00|39034.7|39019.7|39035.2|39020.2|39039.2|39024.2|39031.2|39016.2|0
1709278500000|2024-03-01 07:35:00|39034.7|39019.7|39035.2|39020.2|39037.7|39022.7|39033.2|39018.2|0
1709278800000|2024-03-01 07:40:00|39034.2|39019.2|39034.2|39019.2|39036.2|39021.2|39031.7|39016.7|0
1709279100000|2024-03-01 07:45:00|39033.7|39018.7|39026.7|39011.7|39034.2|39019.2|39025.7|39010.7|0
1709279400000|2024-03-01 07:50:00|39026.2|39011.2|39026.7|39011.7|39029.2|39014.2|39022.2|39007.2|0
1709279700000|2024-03-01 07:55:00|39026.2|39011.2|39015.7|39000.7|39027.2|39012.2|39015.7|39000.7|0
1709280000000|2024-03-01 08:00:00|39016.2|39001.2|39013.2|38998.2|39016.2|39001.2|39004.2|38989.2|0
1709280300000|2024-03-01 08:05:00|39014.2|38999.2|39011.7|38996.7|39022.2|39007.2|39006.2|38991.2|0
1709280600000|2024-03-01 08:10:00|39011.2|38996.2|39005.2|38990.2|39011.7|38996.7|39003.2|38988.2|0
1709280900000|2024-03-01 08:15:00|39004.7|38989.7|38993.7|38978.7|39008.2|38993.2|38989.2|38974.2|0
1709281200000|2024-03-01 08:20:00|38994.2|38979.2|38993.2|38978.2|38999.2|38984.2|38987.7|38972.7|0
1709281500000|2024-03-01 08:25:00|38992.2|38977.2|38993.2|38978.2|38994.7|38979.7|38985.7|38970.7|0
1709281800000|2024-03-01 08:30:00|38992.2|38977.2|38988.2|38973.2|38998.7|38983.7|38988.2|38973.2|0
1709282100000|2024-03-01 08:35:00|38987.7|38972.7|38993.2|38978.2|38995.2|38980.2|38987.7|38972.7|0
1709282400000|2024-03-01 08:40:00|38992.7|38977.7|38982.2|38967.2|38993.2|38978.2|38979.7|38964.7|0
1709282700000|2024-03-01 08:45:00|38982.7|38967.7|38973.7|38958.7|38987.2|38972.2|38969.2|38954.2|0
1709283000000|2024-03-01 08:50:00|38974.7|38959.7|38977.2|38962.2|38980.2|38965.2|38971.2|38956.2|0
1709283300000|2024-03-01 08:55:00|38976.7|38961.7|38982.7|38967.7|38983.7|38968.7|38975.2|38960.2|0
1709283600000|2024-03-01 09:00:00|38982.2|38967.2|38984.7|38969.7|38995.2|38980.2|38981.7|38966.7|0
1709283900000|2024-03-01 09:05:00|38985.2|38970.2|38999.7|38984.7|39000.2|38985.2|38978.7|38963.7|0
1709284200000|2024-03-01 09:10:00|38998.2|38983.2|39000.2|38985.2|39006.7|38991.7|38989.2|38974.2|0
1709284500000|2024-03-01 09:15:00|39000.7|38985.7|39011.2|38996.2|39011.7|38996.7|38998.2|38983.2|0
1709284800000|2024-03-01 09:20:00|39011.7|38996.7|39013.7|38998.7|39021.2|39006.2|39011.2|38996.2|0
1709285100000|2024-03-01 09:25:00|39014.2|38999.2|39007.2|38992.2|39015.7|39000.7|39006.2|38991.2|0
1709285400000|2024-03-01 09:30:00|39006.7|38991.7|38988.2|38973.2|39008.2|38993.2|38978.7|38963.7|0
1709285700000|2024-03-01 09:35:00|38988.7|38973.7|38992.7|38977.7|38995.2|38980.2|38985.2|38970.2|0
1709286000000|2024-03-01 09:40:00|38993.2|38978.2|38992.7|38977.7|39000.2|38985.2|38992.7|38977.7|0
1709286300000|2024-03-01 09:45:00|38992.2|38977.2|38993.7|38978.7|38997.2|38982.2|38987.2|38972.2|0
1709286600000|2024-03-01 09:50:00|38994.2|38979.2|38993.7|38978.7|39001.7|38986.7|38990.7|38975.7|0
1709286900000|2024-03-01 09:55:00|38993.2|38978.2|38986.7|38971.7|38993.2|38978.2|38985.7|38970.7|0
1709287200000|2024-03-01 10:00:00|38984.7|38969.7|38971.2|38956.2|38986.7|38971.7|38963.7|38948.7|0
1709287500000|2024-03-01 10:05:00|38971.7|38956.7|38979.2|38964.2|38982.7|38967.7|38968.7|38953.7|0
1709287800000|2024-03-01 10:10:00|38978.7|38963.7|38952.2|38937.2|38978.7|38963.7|38945.7|38930.7|0
1709288100000|2024-03-01 10:15:00|38952.7|38937.7|38918.2|38903.2|38955.7|38940.7|38905.7|38890.7|0
1709288400000|2024-03-01 10:20:00|38918.7|38903.7|38909.2|38894.2|38922.2|38907.2|38907.2|38892.2|0
1709288700000|2024-03-01 10:25:00|38906.7|38891.7|38898.2|38883.2|38911.7|38896.7|38893.7|38878.7|0
1709289000000|2024-03-01 10:30:00|38895.2|38880.2|38915.7|38900.7|38917.7|38902.7|38894.7|38879.7|0
1709289300000|2024-03-01 10:35:00|38914.2|38899.2|38927.2|38912.2|38936.2|38921.2|38907.2|38892.2|0
1709289600000|2024-03-01 10:40:00|38926.7|38911.7|38921.2|38906.2|38927.2|38912.2|38914.7|38899.7|0
1709289900000|2024-03-01 10:45:00|38922.2|38907.2|38916.7|38901.7|38924.2|38909.2|38912.7|38897.7|0
1709290200000|2024-03-01 10:50:00|38918.2|38903.2|38914.2|38899.2|38922.2|38907.2|38906.2|38891.2|0
1709290500000|2024-03-01 10:55:00|38914.7|38899.7|38927.2|38912.2|38929.2|38914.2|38912.7|38897.7|0
1709290800000|2024-03-01 11:00:00|38928.7|38913.7|38942.2|38927.2|38942.7|38927.7|38925.2|38910.2|0
1709291100000|2024-03-01 11:05:00|38941.7|38926.7|38938.7|38923.7|38945.2|38930.2|38938.2|38923.2|0
1709291400000|2024-03-01 11:10:00|38938.2|38923.2|38947.7|38932.7|38949.2|38934.2|38938.2|38923.2|0
1709291700000|2024-03-01 11:15:00|38948.2|38933.2|38953.2|38938.2|38954.7|38939.7|38948.2|38933.2|0
1709292000000|2024-03-01 11:20:00|38953.7|38938.7|38955.7|38940.7|38958.7|38943.7|38950.2|38935.2|0
1709292300000|2024-03-01 11:25:00|38956.2|38941.2|38951.2|38936.2|38958.2|38943.2|38950.7|38935.7|0
1709292600000|2024-03-01 11:30:00|38951.7|38936.7|38960.2|38945.2|38965.2|38950.2|38947.2|38932.2|0
1709292900000|2024-03-01 11:35:00|38959.7|38944.7|38953.7|38938.7|38962.2|38947.2|38953.2|38938.2|0
1709293200000|2024-03-01 11:40:00|38954.7|38939.7|38962.2|38947.2|38965.7|38950.7|38954.7|38939.7|0
1709293500000|2024-03-01 11:45:00|38961.7|38946.7|38961.7|38946.7|38967.7|38952.7|38959.2|38944.2|0
1709293800000|2024-03-01 11:50:00|38962.2|38947.2|38958.7|38943.7|38964.2|38949.2|38956.7|38941.7|0
1709294100000|2024-03-01 11:55:00|38958.2|38943.2|38964.2|38949.2|38964.2|38949.2|38957.2|38942.2|0
1709294400000|2024-03-01 12:00:00|38964.7|38949.7|38965.2|38950.2|38971.7|38956.7|38961.7|38946.7|0
1709294700000|2024-03-01 12:05:00|38964.7|38949.7|38955.7|38940.7|38968.2|38953.2|38954.7|38939.7|0
1709295000000|2024-03-01 12:10:00|38954.2|38939.2|38945.2|38930.2|38955.7|38940.7|38942.7|38927.7|0
1709295300000|2024-03-01 12:15:00|38945.7|38930.7|38938.2|38923.2|38946.2|38931.2|38936.7|38921.7|0
1709295600000|2024-03-01 12:20:00|38938.7|38923.7|38934.7|38919.7|38944.2|38929.2|38931.2|38916.2|0
1709295900000|2024-03-01 12:25:00|38933.7|38918.7|38934.2|38919.2|38941.7|38926.7|38931.7|38916.7|0
1709296200000|2024-03-01 12:30:00|38933.7|38918.7|38930.7|38915.7|38933.7|38918.7|38923.2|38908.2|0
1709296500000|2024-03-01 12:35:00|38931.2|38916.2|38945.2|38930.2|38945.7|38930.7|38931.2|38916.2|0
1709296800000|2024-03-01 12:40:00|38945.7|38930.7|38941.2|38926.2|38946.2|38931.2|38940.2|38925.2|0
1709297100000|2024-03-01 12:45:00|38940.7|38925.7|38950.7|38935.7|38951.7|38936.7|38940.2|38925.2|0
1709297400000|2024-03-01 12:50:00|38950.2|38935.2|38962.2|38947.2|38963.7|38948.7|38948.2|38933.2|0
1709297700000|2024-03-01 12:55:00|38962.7|38947.7|38956.7|38941.7|38962.7|38947.7|38954.7|38939.7|0
1709298000000|2024-03-01 13:00:00|38955.2|38940.2|38964.7|38949.7|38964.7|38949.7|38951.2|38936.2|0
1709298300000|2024-03-01 13:05:00|38963.2|38948.2|38979.2|38964.2|38983.7|38968.7|38962.7|38947.7|0
1709298600000|2024-03-01 13:10:00|38980.2|38965.2|38983.2|38968.2|38983.2|38968.2|38973.2|38958.2|0
1709298900000|2024-03-01 13:15:00|38982.7|38967.7|38990.7|38975.7|38991.7|38976.7|38980.2|38965.2|0
1709299200000|2024-03-01 13:20:00|38990.2|38975.2|38977.2|38962.2|38990.7|38975.7|38972.7|38957.7|0
1709299500000|2024-03-01 13:25:00|38978.2|38963.2|38987.7|38972.7|38987.7|38972.7|38974.7|38959.7|0
1709299800000|2024-03-01 13:30:00|38987.2|38972.2|38980.7|38965.7|38990.7|38975.7|38979.2|38964.2|0
1709300100000|2024-03-01 13:35:00|38981.2|38966.2|38978.2|38963.2|38982.7|38967.7|38958.7|38943.7|0
1709300400000|2024-03-01 13:40:00|38977.7|38962.7|38968.2|38953.2|38988.2|38973.2|38965.2|38950.2|0
1709300700000|2024-03-01 13:45:00|38968.7|38953.7|38991.2|38976.2|38992.2|38977.2|38964.2|38949.2|0
1709301000000|2024-03-01 13:50:00|38990.7|38975.7|38968.7|38953.7|38990.7|38975.7|38967.2|38952.2|0
1709301300000|2024-03-01 13:55:00|38968.2|38953.2|38977.2|38962.2|38979.2|38964.2|38964.7|38949.7|0
1709301600000|2024-03-01 14:00:00|38976.2|38961.2|38976.2|38961.2|38981.2|38966.2|38971.2|38956.2|0
1709301900000|2024-03-01 14:05:00|38976.7|38961.7|38967.7|38952.7|38978.2|38963.2|38966.7|38951.7|0
1709302200000|2024-03-01 14:10:00|38968.7|38953.7|38976.2|38961.2|38978.7|38963.7|38968.7|38953.7|0
1709302500000|2024-03-01 14:15:00|38976.7|38961.7|38968.2|38953.2|38977.7|38962.7|38965.7|38950.7|0
1709302800000|2024-03-01 14:20:00|38967.2|38952.2|38969.2|38954.2|38975.7|38960.7|38965.2|38950.2|0
1709303100000|2024-03-01 14:25:00|38967.7|38952.7|38950.7|38935.7|38968.7|38953.7|38950.7|38935.7|0
1709303400000|2024-03-01 14:30:00|38956.2|38941.2|38985.7|38970.7|39011.7|38996.7|38945.7|38930.7|0
1709303700000|2024-03-01 14:35:00|38987.2|38972.2|38963.2|38948.2|38991.7|38976.7|38949.7|38934.7|0
1709304000000|2024-03-01 14:40:00|38962.7|38947.7|38937.2|38922.2|38962.7|38947.7|38919.7|38904.7|0
1709304300000|2024-03-01 14:45:00|38940.2|38925.2|38917.7|38902.7|38949.2|38934.2|38911.2|38896.2|0
1709304600000|2024-03-01 14:50:00|38918.2|38903.2|38858.7|38843.7|38918.2|38903.2|38858.7|38843.7|0
1709304900000|2024-03-01 14:55:00|38863.2|38848.2|38875.2|38860.2|38875.2|38860.2|38859.2|38844.2|0
1709305200000|2024-03-01 15:00:00|38908.7|38893.7|38859.7|38844.7|38949.2|38934.2|38852.2|38837.2|0
1709305500000|2024-03-01 15:05:00|38864.7|38849.7|38915.7|38900.7|38924.7|38909.7|38864.7|38849.7|0
1709305800000|2024-03-01 15:10:00|38916.2|38901.2|38950.7|38935.7|38950.7|38935.7|38916.2|38901.2|0
1709306100000|2024-03-01 15:15:00|38949.7|38934.7|38973.2|38958.2|38992.7|38977.7|38949.7|38934.7|0
1709306400000|2024-03-01 15:20:00|38977.8|38962.8|38993.8|38978.8|38999.3|38984.3|38977.8|38962.8|0
1709306700000|2024-03-01 15:25:00|38995.8|38980.8|39022.8|39007.8|39022.8|39007.8|38990.8|38975.8|0
1709307000000|2024-03-01 15:30:00|39027.8|39012.8|38996.3|38981.3|39029.3|39014.3|38986.8|38971.8|0
1709307300000|2024-03-01 15:35:00|38994.8|38979.8|38985.8|38970.8|39013.3|38998.3|38983.8|38968.8|0
1709307600000|2024-03-01 15:40:00|38984.3|38969.3|39030.3|39015.3|39036.3|39021.3|38982.8|38967.8|0
1709307900000|2024-03-01 15:45:00|39030.8|39015.8|39039.3|39024.3|39058.3|39043.3|39028.8|39013.8|0
1709308200000|2024-03-01 15:50:00|39039.8|39024.8|39053.8|39038.8|39065.8|39050.8|39039.8|39024.8|0
1709308500000|2024-03-01 15:55:00|39052.8|39037.8|39040.3|39025.3|39076.3|39061.3|39027.3|39012.3|0
1709308800000|2024-03-01 16:00:00|39043.3|39028.3|39064.3|39049.3|39070.8|39055.8|39035.8|39020.8|0
1709309100000|2024-03-01 16:05:00|39065.8|39050.8|39067.8|39052.8|39090.8|39075.8|39060.8|39045.8|0
1709309400000|2024-03-01 16:10:00|39068.8|39053.8|39047.8|39032.8|39082.8|39067.8|39045.8|39030.8|0
1709309700000|2024-03-01 16:15:00|39052.3|39037.3|39056.3|39041.3|39071.8|39056.8|39050.8|39035.8|0
1709310000000|2024-03-01 16:20:00|39055.8|39040.8|39055.3|39040.3|39069.3|39054.3|39049.3|39034.3|0
1709310300000|2024-03-01 16:25:00|39055.8|39040.8|39014.8|38999.8|39055.8|39040.8|39012.3|38997.3|0
1709310600000|2024-03-01 16:30:00|39016.8|39001.8|38991.8|38976.8|39017.8|39002.8|38987.8|38972.8|0
1709310900000|2024-03-01 16:35:00|38992.8|38977.8|39015.3|39000.3|39015.3|39000.3|38964.8|38949.8|0
1709311200000|2024-03-01 16:40:00|39015.4|39000.4|39016.4|39001.4|39027.9|39012.9|39008.9|38993.9|0
1709311500000|2024-03-01 16:45:00|39017.4|39002.4|39037.9|39022.9|39037.9|39022.9|39015.9|39000.9|0
1709311800000|2024-03-01 16:50:00|39036.9|39021.9|39041.9|39026.9|39042.9|39027.9|39026.9|39011.9|0
1709312100000|2024-03-01 16:55:00|39042.9|39027.9|39043.9|39028.9|39060.4|39045.4|39037.9|39022.9|0
1709312400000|2024-03-01 17:00:00|39042.9|39027.9|39042.9|39027.9|39049.4|39034.4|39027.9|39012.9|0
1709312700000|2024-03-01 17:05:00|39042.4|39027.4|39038.9|39023.9|39057.9|39042.9|39029.9|39014.9|0
1709313000000|2024-03-01 17:10:00|39040.9|39025.9|39058.4|39043.4|39069.4|39054.4|39039.4|39024.4|0
1709313300000|2024-03-01 17:15:00|39058.9|39043.9|39069.9|39054.9|39072.4|39057.4|39048.9|39033.9|0
1709313600000|2024-03-01 17:20:00|39070.9|39055.9|39079.4|39064.4|39085.4|39070.4|39068.9|39053.9|0
1709313900000|2024-03-01 17:25:00|39077.9|39062.9|39075.9|39060.9|39095.9|39080.9|39073.9|39058.9|0
1709314200000|2024-03-01 17:30:00|39077.4|39062.4|39078.4|39063.4|39083.9|39068.9|39067.4|39052.4|0
1709314500000|2024-03-01 17:35:00|39077.9|39062.9|39071.9|39056.9|39090.9|39075.9|39071.9|39056.9|0
1709314800000|2024-03-01 17:40:00|39070.9|39055.9|39069.4|39054.4|39075.9|39060.9|39057.9|39042.9|0
1709315100000|2024-03-01 17:45:00|39069.9|39054.9|39082.9|39067.9|39084.9|39069.9|39056.4|39041.4|0
1709315400000|2024-03-01 17:50:00|39083.4|39068.4|39083.9|39068.9|39090.4|39075.4|39078.9|39063.9|0
1709315700000|2024-03-01 17:55:00|39084.9|39069.9|39066.9|39051.9|39087.9|39072.9|39065.9|39050.9|0
1709316000000|2024-03-01 18:00:00|39067.5|39052.5|39051|39036|39069|39054|39043|39028|0
1709316300000|2024-03-01 18:05:00|39050|39035|39051|39036|39064|39049|39043.5|39028.5|0
1709316600000|2024-03-01 18:10:00|39052|39037|39047.5|39032.5|39065.5|39050.5|39047|39032|0
1709316900000|2024-03-01 18:15:00|39050|39035|39050|39035|39070|39055|39048.5|39033.5|0
1709317200000|2024-03-01 18:20:00|39051|39036|39064|39049|39070|39055|39046|39031|0
1709317500000|2024-03-01 18:25:00|39066.5|39051.5|39076|39061|39084|39069|39063.5|39048.5|0
1709317800000|2024-03-01 18:30:00|39077|39062|39077.5|39062.5|39083.5|39068.5|39065.5|39050.5|0
1709318100000|2024-03-01 18:35:00|39074.5|39059.5|39062|39047|39078.5|39063.5|39058|39043|0
1709318400000|2024-03-01 18:40:00|39062.5|39047.5|39075.5|39060.5|39080.5|39065.5|39060.5|39045.5|0
1709318700000|2024-03-01 18:45:00|39076|39061|39067|39052|39087|39072|39062.5|39047.5|0
1709319000000|2024-03-01 18:50:00|39066.5|39051.5|39063.5|39048.5|39066.5|39051.5|39051|39036|0
1709319300000|2024-03-01 18:55:00|39064|39049|39085.5|39070.5|39090.5|39075.5|39064|39049|0
1709319600000|2024-03-01 19:00:00|39086|39071|39112.5|39097.5|39114.5|39099.5|39085|39070|0
1709319900000|2024-03-01 19:05:00|39114.5|39099.5|39107.5|39092.5|39120|39105|39101.5|39086.5|0
1709320200000|2024-03-01 19:10:00|39108.5|39093.5|39121.5|39106.5|39127.5|39112.5|39108.5|39093.5|0
1709320500000|2024-03-01 19:15:00|39122|39107|39101.5|39086.5|39132.5|39117.5|39099|39084|0
1709320800000|2024-03-01 19:20:00|39103.5|39088.5|39100|39085|39115|39100|39084.5|39069.5|0
1709321100000|2024-03-01 19:25:00|39099|39084|39110|39095|39114|39099|39094.5|39079.5|0
1709321400000|2024-03-01 19:30:00|39110.5|39095.5|39084|39069|39118|39103|39077.5|39062.5|0
1709321700000|2024-03-01 19:35:00|39084.5|39069.5|39079.8|39064.8|39097.3|39082.3|39073.8|39058.8|0
1709322000000|2024-03-01 19:40:00|39079.3|39064.3|39074.8|39059.8|39088.3|39073.3|39071.8|39056.8|0
1709322300000|2024-03-01 19:45:00|39075.3|39060.3|39080.8|39065.8|39089.8|39074.8|39073.8|39058.8|0
1709322600000|2024-03-01 19:50:00|39082.3|39067.3|39088.8|39073.8|39095.3|39080.3|39081.3|39066.3|0
1709322900000|2024-03-01 19:55:00|39089.8|39074.8|39091.3|39076.3|39095.8|39080.8|39087.8|39072.8|0
1709323200000|2024-03-01 20:00:00|39091.8|39076.8|39071.8|39056.8|39091.8|39076.8|39064.8|39049.8|0
1709323500000|2024-03-01 20:05:00|39072.8|39057.8|39058.3|39043.3|39079.8|39064.8|39046.8|39031.8|0
1709323800000|2024-03-01 20:10:00|39055.8|39040.8|39060.3|39045.3|39065.8|39050.8|39042.3|39027.3|0
1709324100000|2024-03-01 20:15:00|39058.8|39043.8|39071.8|39056.8|39072.3|39057.3|39052.8|39037.8|0
1709324400000|2024-03-01 20:20:00|39071.3|39056.3|39074.3|39059.3|39093.3|39078.3|39071.3|39056.3|0
1709324700000|2024-03-01 20:25:00|39073.8|39058.8|39092.8|39077.8|39098.3|39083.3|39073.8|39058.8|0
1709325000000|2024-03-01 20:30:00|39093.3|39078.3|39094.3|39079.3|39101.8|39086.8|39079.8|39064.8|0
1709325300000|2024-03-01 20:35:00|39093.8|39078.8|39094.3|39079.3|39104.8|39089.8|39088.3|39073.3|0
1709325600000|2024-03-01 20:40:00|39095.3|39080.3|39097.8|39082.8|39098.3|39083.3|39087.8|39072.8|0
1709325900000|2024-03-01 20:45:00|39097.3|39082.3|39104.3|39089.3|39114.3|39099.3|39095.3|39080.3|0
1709326200000|2024-03-01 20:50:00|39105.3|39090.3|39102.3|39087.3|39105.3|39090.3|39075.8|39060.8|0
1709326500000|2024-03-01 20:55:00|39103.3|39088.3|39100.3|39085.3|39115.3|39100.3|39087.8|39072.8|0
1709326800000|2024-03-01 21:00:00|39096.3|39081.3|39073.3|39058.3|39096.3|39081.3|39070.8|39055.8|0
1709327100000|2024-03-01 21:05:00|39072.8|39057.8|39073.3|39058.3|39082.8|39067.8|39070.3|39055.3|0
1709327400000|2024-03-01 21:10:00|39073.8|39058.8|39066.8|39051.8|39075.3|39060.3|39064.3|39049.3|0
1709327700000|2024-03-01 21:15:00|39067.3|39052.3|39060.8|39045.8|39067.3|39052.3|39057.8|39042.8|0
1709328000000|2024-03-01 21:20:00|39060.3|39045.3|39062.3|39047.3|39063.8|39048.8|39058.8|39043.8|0
1709328300000|2024-03-01 21:25:00|39061.8|39046.8|39056.3|39041.3|39061.8|39046.8|39056.3|39041.3|0
1709328600000|2024-03-01 21:30:00|39055.8|39040.8|39060.8|39045.8|39061.8|39046.8|39055.8|39040.8|0
1709328900000|2024-03-01 21:35:00|39061.3|39046.3|39065.3|39050.3|39066.3|39051.3|39060.8|39045.8|0
1709329200000|2024-03-01 21:40:00|39064.8|39049.8|39063.8|39048.8|39066.3|39051.3|39060.3|39045.3|0
1709329500000|2024-03-01 21:45:00|39062.3|39047.3|39059.8|39044.8|39062.8|39047.8|39058.8|39043.8|0
1709329800000|2024-03-01 21:50:00|39060.3|39045.3|39055.3|39040.3|39061.3|39046.3|39055.3|39040.3|0
1709330100000|2024-03-01 21:55:00|39055.8|39040.8|39039|39024|39055.8|39040.8|39036.8|39021.8|0
1709367600000|2024-03-02 08:20:00|39040|39025|39041|39026|39041|39026|39040|39025|0
1709369700000|2024-03-02 08:55:00|39041.1|39026.1|39041.1|39026.1|39041.1|39026.1|39041.1|39026.1|0
1709372100000|2024-03-02 09:35:00|39045.1|39030.1|39045.1|39030.1|39045.1|39030.1|39045.1|39030.1|0
1709378100000|2024-03-02 11:15:00|39046|39031|39046.3|39031.3|39046.3|39031.3|39046|39031|0
1709399100000|2024-03-02 17:05:00|39045.8|39030.8|39045.8|39030.8|39045.8|39030.8|39045.8|39030.8|0
1709407800000|2024-03-02 19:30:00|39046|39031|39046.2|39031.2|39046.2|39031.2|39046|39031|0
1709409000000|2024-03-02 19:50:00|39045.8|39030.8|39045.8|39030.8|39045.8|39030.8|39045.8|39030.8|0
1709410200000|2024-03-02 20:10:00|39046.8|39031.8|39045.8|39030.8|39046.8|39031.8|39045.8|39030.8|0
1709455200000|2024-03-03 08:40:00|39046.3|39031.3|39046.3|39031.3|39046.3|39031.3|39046.3|39031.3|0
1709467500000|2024-03-03 12:05:00|39046|39031|39046|39031|39046|39031|39046|39031|0
1709468100000|2024-03-03 12:15:00|39046.1|39031.1|39046.1|39031.1|39046.1|39031.1|39046.1|39031.1|0
1709475900000|2024-03-03 14:25:00|39045.9|39030.9|39045.9|39030.9|39045.9|39030.9|39045.9|39030.9|0
1709481300000|2024-03-03 15:55:00|39048.1|39033.1|39048.1|39033.1|39048.1|39033.1|39048.1|39033.1|0
1709488500000|2024-03-03 17:55:00|39048.4|39033.4|39048.7|39033.7|39048.7|39033.7|39048.4|39033.4|0
1709493000000|2024-03-03 19:10:00|39053.6|39038.6|39053.6|39038.6|39053.6|39038.6|39053.6|39038.6|0
1709498400000|2024-03-03 20:40:00|39062|39047|39062|39047|39062|39047|39062|39047|0
1709500800000|2024-03-03 21:20:00|39062.1|39047.1|39062.1|39047.1|39062.1|39047.1|39062.1|39047.1|0
1709501400000|2024-03-03 21:30:00|39062.4|39047.4|39062.4|39047.4|39062.4|39047.4|39062.4|39047.4|0
1709506800000|2024-03-03 23:00:00|39047.4|39032.4|39077.6|39062.6|39085.6|39070.6|39047.4|39032.4|0
1709507100000|2024-03-03 23:05:00|39079.1|39064.1|39083.6|39068.6|39084.1|39069.1|39077.6|39062.6|0
1709507400000|2024-03-03 23:10:00|39084.1|39069.1|39071.1|39056.1|39085.6|39070.6|39070.1|39055.1|0
1709507700000|2024-03-03 23:15:00|39071.6|39056.6|39068.1|39053.1|39075.6|39060.6|39067.1|39052.1|0
1709508000000|2024-03-03 23:20:00|39067.1|39052.1|39063.1|39048.1|39067.6|39052.6|39057.6|39042.6|0
1709508300000|2024-03-03 23:25:00|39063.6|39048.6|39068.1|39053.1|39070.6|39055.6|39061.6|39046.6|0
1709508600000|2024-03-03 23:30:00|39068.6|39053.6|39067.6|39052.6|39074.1|39059.1|39066.1|39051.1|0
1709508900000|2024-03-03 23:35:00|39068.1|39053.1|39064.6|39049.6|39070.1|39055.1|39062.6|39047.6|0
1709509200000|2024-03-03 23:40:00|39065.1|39050.1|39061.1|39046.1|39069.1|39054.1|39060.1|39045.1|0
1709509500000|2024-03-03 23:45:00|39060.6|39045.6|39061.6|39046.6|39065.1|39050.1|39059.6|39044.6|0
1709509800000|2024-03-03 23:50:00|39062.1|39047.1|39063.1|39048.1|39065.6|39050.6|39062.1|39047.1|0
1709510100000|2024-03-03 23:55:00|39062.6|39047.6|39065.1|39050.1|39066.1|39051.1|39060.6|39045.6|0
1709510400000|2024-03-04 00:00:00|39065.6|39050.6|39058.6|39043.6|39066.6|39051.6|39056.1|39041.1|0
1709510700000|2024-03-04 00:05:00|39058.1|39043.1|39058.6|39043.6|39060.1|39045.1|39049.1|39034.1|0
1709511000000|2024-03-04 00:10:00|39057.6|39042.6|39058.6|39043.6|39062.1|39047.1|39056.6|39041.6|0
1709511300000|2024-03-04 00:15:00|39058.1|39043.1|39054.6|39039.6|39061.6|39046.6|39053.6|39038.6|0
1709511600000|2024-03-04 00:20:00|39055.6|39040.6|39065.1|39050.1|39065.6|39050.6|39055.6|39040.6|0
1709511900000|2024-03-04 00:25:00|39064.6|39049.6|39066.6|39051.6|39067.6|39052.6|39063.6|39048.6|0
1709512200000|2024-03-04 00:30:00|39065.6|39050.6|39072.1|39057.1|39075.1|39060.1|39065.1|39050.1|0
1709512500000|2024-03-04 00:35:00|39071.6|39056.6|39074.1|39059.1|39075.1|39060.1|39070.6|39055.6|0
1709512800000|2024-03-04 00:40:00|39073.6|39058.6|39068.6|39053.6|39073.6|39058.6|39067.6|39052.6|0
1709513100000|2024-03-04 00:45:00|39069.1|39054.1|39066.6|39051.6|39069.6|39054.6|39065.1|39050.1|0
1709513400000|2024-03-04 00:50:00|39067.1|39052.1|39065.6|39050.6|39069.6|39054.6|39065.1|39050.1|0
1709513700000|2024-03-04 00:55:00|39065.1|39050.1|39065.1|39050.1|39065.6|39050.6|39062.6|39047.6|0
1709514000000|2024-03-04 01:00:00|39065.6|39050.6|39064.1|39049.1|39068.6|39053.6|39063.1|39048.1|0
1709514300000|2024-03-04 01:05:00|39064.6|39049.6|39063.6|39048.6|39065.1|39050.1|39060.1|39045.1|0
1709514600000|2024-03-04 01:10:00|39064.1|39049.1|39066.1|39051.1|39067.1|39052.1|39060.6|39045.6|0
1709514900000|2024-03-04 01:15:00|39066.6|39051.6|39064.6|39049.6|39066.6|39051.6|39062.6|39047.6|0
1709515200000|2024-03-04 01:20:00|39064.1|39049.1|39058.6|39043.6|39065.6|39050.6|39058.6|39043.6|0
1709515500000|2024-03-04 01:25:00|39059.1|39044.1|39065.1|39050.1|39065.1|39050.1|39058.1|39043.1|0
1709515800000|2024-03-04 01:30:00|39065.6|39050.6|39062.1|39047.1|39065.6|39050.6|39059.1|39044.1|0
1709516100000|2024-03-04 01:35:00|39062.6|39047.6|39066.1|39051.1|39068.1|39053.1|39062.6|39047.6|0
1709516400000|2024-03-04 01:40:00|39066.6|39051.6|39064.1|39049.1|39067.1|39052.1|39063.6|39048.6|0
1709516700000|2024-03-04 01:45:00|39063.1|39048.1|39065.6|39050.6|39066.1|39051.1|39061.6|39046.6|0
1709517000000|2024-03-04 01:50:00|39065.1|39050.1|39058.6|39043.6|39066.6|39051.6|39058.1|39043.1|0
1709517300000|2024-03-04 01:55:00|39059.1|39044.1|39059.6|39044.6|39061.1|39046.1|39057.6|39042.6|0
1709517600000|2024-03-04 02:00:00|39059.1|39044.1|39060.1|39045.1|39061.6|39046.6|39057.1|39042.1|0
1709517900000|2024-03-04 02:05:00|39059.6|39044.6|39050.1|39035.1|39059.6|39044.6|39050.1|39035.1|0
1709518200000|2024-03-04 02:10:00|39050.6|39035.6|39049.6|39034.6|39053.1|39038.1|39048.1|39033.1|0
1709518500000|2024-03-04 02:15:00|39049.1|39034.1|39056.6|39041.6|39058.1|39043.1|39048.6|39033.6|0
1709518800000|2024-03-04 02:20:00|39056.1|39041.1|39058.6|39043.6|39060.6|39045.6|39055.6|39040.6|0
1709519100000|2024-03-04 02:25:00|39058.1|39043.1|39058.6|39043.6|39059.1|39044.1|39056.6|39041.6|0
1709519400000|2024-03-04 02:30:00|39058.1|39043.1|39059.1|39044.1|39061.1|39046.1|39055.6|39040.6|0
1709519700000|2024-03-04 02:35:00|39058.6|39043.6|39058.1|39043.1|39059.6|39044.6|39057.1|39042.1|0
1709520000000|2024-03-04 02:40:00|39057.6|39042.6|39059.1|39044.1|39061.1|39046.1|39056.6|39041.6|0
1709520300000|2024-03-04 02:45:00|39059.6|39044.6|39058.6|39043.6|39061.1|39046.1|39057.1|39042.1|0
1709520600000|2024-03-04 02:50:00|39059.1|39044.1|39053.1|39038.1|39059.1|39044.1|39053.1|39038.1|0
1709520900000|2024-03-04 02:55:00|39052.6|39037.6|39052.6|39037.6|39055.1|39040.1|39050.6|39035.6|0
1709521200000|2024-03-04 03:00:00|39053.1|39038.1|39050.6|39035.6|39054.1|39039.1|39050.1|39035.1|0
1709521500000|2024-03-04 03:05:00|39050.1|39035.1|39045.6|39030.6|39050.1|39035.1|39044.1|39029.1|0
1709521800000|2024-03-04 03:10:00|39045.1|39030.1|39043.6|39028.6|39045.1|39030.1|39043.1|39028.1|0
1709522100000|2024-03-04 03:15:00|39044.1|39029.1|39047.1|39032.1|39047.1|39032.1|39043.6|39028.6|0
1709522400000|2024-03-04 03:20:00|39047.6|39032.6|39044.6|39029.6|39047.6|39032.6|39043.1|39028.1|0
1709522700000|2024-03-04 03:25:00|39045.1|39030.1|39045.1|39030.1|39047.1|39032.1|39042.1|39027.1|0
1709523000000|2024-03-04 03:30:00|39044.6|39029.6|39044.1|39029.1|39046.1|39031.1|39043.1|39028.1|0
1709523300000|2024-03-04 03:35:00|39043.6|39028.6|39042.6|39027.6|39044.1|39029.1|39041.6|39026.6|0
1709523600000|2024-03-04 03:40:00|39042.1|39027.1|39041.6|39026.6|39042.1|39027.1|39037.1|39022.1|0
1709523900000|2024-03-04 03:45:00|39041.1|39026.1|39041.6|39026.6|39042.1|39027.1|39041.1|39026.1|0
1709524200000|2024-03-04 03:50:00|39042.1|39027.1|39044.1|39029.1|39044.6|39029.6|39041.6|39026.6|0
1709524500000|2024-03-04 03:55:00|39043.6|39028.6|39041.1|39026.1|39044.1|39029.1|39039.1|39024.1|0
1709524800000|2024-03-04 04:00:00|39041.6|39026.6|39048.6|39033.6|39048.6|39033.6|39041.1|39026.1|0
1709525100000|2024-03-04 04:05:00|39049.1|39034.1|39049.1|39034.1|39050.6|39035.6|39047.6|39032.6|0
1709525400000|2024-03-04 04:10:00|39048.6|39033.6|39049.6|39034.6|39050.6|39035.6|39048.1|39033.1|0
1709525700000|2024-03-04 04:15:00|39049.1|39034.1|39049.6|39034.6|39051.1|39036.1|39046.1|39031.1|0
1709526000000|2024-03-04 04:20:00|39049.1|39034.1|39050.6|39035.6|39051.1|39036.1|39048.6|39033.6|0
1709526300000|2024-03-04 04:25:00|39051.1|39036.1|39048.6|39033.6|39053.1|39038.1|39048.1|39033.1|0
1709526600000|2024-03-04 04:30:00|39048.1|39033.1|39049.1|39034.1|39050.1|39035.1|39047.1|39032.1|0
1709526900000|2024-03-04 04:35:00|39049.6|39034.6|39050.6|39035.6|39051.6|39036.6|39048.1|39033.1|0
1709527200000|2024-03-04 04:40:00|39051.1|39036.1|39049.1|39034.1|39052.1|39037.1|39048.6|39033.6|0
1709527500000|2024-03-04 04:45:00|39048.6|39033.6|39046.1|39031.1|39048.6|39033.6|39044.1|39029.1|0
1709527800000|2024-03-04 04:50:00|39045.6|39030.6|39049.1|39034.1|39049.1|39034.1|39044.6|39029.6|0
1709528100000|2024-03-04 04:55:00|39048.6|39033.6|39049.6|39034.6|39049.6|39034.6|39048.1|39033.1|0
1709528400000|2024-03-04 05:00:00|39050.1|39035.1|39050.6|39035.6|39052.1|39037.1|39048.1|39033.1|0
1709528700000|2024-03-04 05:05:00|39050.1|39035.1|39049.1|39034.1|39050.1|39035.1|39048.1|39033.1|0
1709529000000|2024-03-04 05:10:00|39048.6|39033.6|39046.6|39031.6|39049.1|39034.1|39046.1|39031.1|0
1709529300000|2024-03-04 05:15:00|39046.1|39031.1|39046.6|39031.6|39047.1|39032.1|39045.1|39030.1|0
1709529600000|2024-03-04 05:20:00|39047.1|39032.1|39045.1|39030.1|39047.6|39032.6|39044.1|39029.1|0
1709529900000|2024-03-04 05:25:00|39045.6|39030.6|39045.1|39030.1|39048.6|39033.6|39045.1|39030.1|0
1709530200000|2024-03-04 05:30:00|39044.6|39029.6|39044.1|39029.1|39045.6|39030.6|39044.1|39029.1|0
1709530500000|2024-03-04 05:35:00|39043.1|39028.1|39042.6|39027.6|39043.6|39028.6|39040.1|39025.1|0
1709530800000|2024-03-04 05:40:00|39043.1|39028.1|39042.1|39027.1|39044.1|39029.1|39041.1|39026.1|0
1709531100000|2024-03-04 05:45:00|39043.1|39028.1|39041.1|39026.1|39043.1|39028.1|39040.1|39025.1|0
1709531400000|2024-03-04 05:50:00|39040.6|39025.6|39042.1|39027.1|39043.6|39028.6|39040.1|39025.1|0
1709531700000|2024-03-04 05:55:00|39042.6|39027.6|39041.1|39026.1|39044.1|39029.1|39040.1|39025.1|0
1709532000000|2024-03-04 06:00:00|39040.6|39025.6|39039.6|39024.6|39040.6|39025.6|39038.6|39023.6|0
1709532300000|2024-03-04 06:05:00|39039.1|39024.1|39038.1|39023.1|39039.6|39024.6|39037.1|39022.1|0
1709532600000|2024-03-04 06:10:00|39037.6|39022.6|39044.1|39029.1|39044.1|39029.1|39037.1|39022.1|0
1709532900000|2024-03-04 06:15:00|39043.6|39028.6|39044.1|39029.1|39044.1|39029.1|39042.1|39027.1|0
1709533200000|2024-03-04 06:20:00|39043.6|39028.6|39040.6|39025.6|39044.1|39029.1|39040.1|39025.1|0
1709533500000|2024-03-04 06:25:00|39040.1|39025.1|39039.1|39024.1|39041.6|39026.6|39038.6|39023.6|0
1709533800000|2024-03-04 06:30:00|39038.6|39023.6|39043.6|39028.6|39045.6|39030.6|39038.1|39023.1|0
1709534100000|2024-03-04 06:35:00|39043.1|39028.1|39041.6|39026.6|39047.6|39032.6|39041.1|39026.1|0
1709534400000|2024-03-04 06:40:00|39042.1|39027.1|39041.6|39026.6|39042.6|39027.6|39041.1|39026.1|0
1709534700000|2024-03-04 06:45:00|39042.1|39027.1|39040.1|39025.1|39042.6|39027.6|39038.1|39023.1|0
1709535000000|2024-03-04 06:50:00|39040.6|39025.6|39048.6|39033.6|39048.6|39033.6|39039.1|39024.1|0
1709535300000|2024-03-04 06:55:00|39048.1|39033.1|39046.6|39031.6|39048.1|39033.1|39043.6|39028.6|0
1709535600000|2024-03-04 07:00:00|39047.6|39032.6|39041.6|39026.6|39047.6|39032.6|39040.1|39025.1|0
1709535900000|2024-03-04 07:05:00|39042.6|39027.6|39049.6|39034.6|39052.1|39037.1|39042.6|39027.6|0
1709536200000|2024-03-04 07:10:00|39050.1|39035.1|39045.1|39030.1|39050.1|39035.1|39045.1|39030.1|0
1709536500000|2024-03-04 07:15:00|39045.6|39030.6|39037.1|39022.1|39045.6|39030.6|39036.1|39021.1|0
1709536800000|2024-03-04 07:20:00|39036.6|39021.6|39035.6|39020.6|39041.1|39026.1|39035.6|39020.6|0
1709537100000|2024-03-04 07:25:00|39036.1|39021.1|39037.6|39022.6|39037.6|39022.6|39032.1|39017.1|0
1709537400000|2024-03-04 07:30:00|39037.1|39022.1|39038.6|39023.6|39040.1|39025.1|39034.6|39019.6|0
1709537700000|2024-03-04 07:35:00|39038.1|39023.1|39039.6|39024.6|39040.6|39025.6|39034.1|39019.1|0
1709538000000|2024-03-04 07:40:00|39040.1|39025.1|39042.6|39027.6|39043.6|39028.6|39037.6|39022.6|0
1709538300000|2024-03-04 07:45:00|39043.1|39028.1|39044.6|39029.6|39045.6|39030.6|39042.1|39027.1|0
1709538600000|2024-03-04 07:50:00|39044.1|39029.1|39043.6|39028.6|39046.6|39031.6|39040.6|39025.6|0
1709538900000|2024-03-04 07:55:00|39043.1|39028.1|39040.1|39025.1|39047.6|39032.6|39039.6|39024.6|0
1709539200000|2024-03-04 08:00:00|39042.1|39027.1|39037.6|39022.6|39046.6|39031.6|39036.6|39021.6|0
1709539500000|2024-03-04 08:05:00|39038.1|39023.1|39043.6|39028.6|39044.6|39029.6|39037.1|39022.1|0
1709539800000|2024-03-04 08:10:00|39043.1|39028.1|39048.1|39033.1|39050.1|39035.1|39040.6|39025.6|0
1709540100000|2024-03-04 08:15:00|39047.6|39032.6|39043.6|39028.6|39050.6|39035.6|39039.6|39024.6|0
1709540400000|2024-03-04 08:20:00|39042.6|39027.6|39035.6|39020.6|39048.1|39033.1|39035.6|39020.6|0
1709540700000|2024-03-04 08:25:00|39035.1|39020.1|39032.1|39017.1|39043.1|39028.1|39031.1|39016.1|0
1709541000000|2024-03-04 08:30:00|39031.1|39016.1|39026.1|39011.1|39033.1|39018.1|39021.6|39006.6|0
1709541300000|2024-03-04 08:35:00|39025.6|39010.6|39023.6|39008.6|39026.6|39011.6|39020.6|39005.6|0
1709541600000|2024-03-04 08:40:00|39023.1|39008.1|39023.6|39008.6|39031.1|39016.1|39022.6|39007.6|0
1709541900000|2024-03-04 08:45:00|39024.1|39009.1|39028.6|39013.6|39034.1|39019.1|39023.6|39008.6|0
1709542200000|2024-03-04 08:50:00|39029.1|39014.1|39029.6|39014.6|39034.1|39019.1|39027.6|39012.6|0
1709542500000|2024-03-04 08:55:00|39030.1|39015.1|39032.6|39017.6|39034.1|39019.1|39028.1|39013.1|0
1709542800000|2024-03-04 09:00:00|39032.1|39017.1|39034.1|39019.1|39034.1|39019.1|39025.1|39010.1|0
1709543100000|2024-03-04 09:05:00|39033.6|39018.6|39035.1|39020.1|39036.1|39021.1|39023.1|39008.1|0
1709543400000|2024-03-04 09:10:00|39034.6|39019.6|39042.1|39027.1|39044.1|39029.1|39033.6|39018.6|0
1709543700000|2024-03-04 09:15:00|39042.6|39027.6|39051.1|39036.1|39052.6|39037.6|39039.1|39024.1|0
1709544000000|2024-03-04 09:20:00|39051.6|39036.6|39055.1|39040.1|39055.1|39040.1|39047.1|39032.1|0
1709544300000|2024-03-04 09:25:00|39054.6|39039.6|39046.1|39031.1|39054.6|39039.6|39044.1|39029.1|0
1709544600000|2024-03-04 09:30:00|39045.6|39030.6|39037.1|39022.1|39048.1|39033.1|39032.6|39017.6|0
1709544900000|2024-03-04 09:35:00|39038.1|39023.1|39046.1|39031.1|39047.6|39032.6|39037.6|39022.6|0
1709545200000|2024-03-04 09:40:00|39045.6|39030.6|39050.1|39035.1|39050.1|39035.1|39045.1|39030.1|0
1709545500000|2024-03-04 09:45:00|39049.6|39034.6|39045.6|39030.6|39051.1|39036.1|39042.6|39027.6|0
1709545800000|2024-03-04 09:50:00|39046.1|39031.1|39040.6|39025.6|39050.1|39035.1|39040.1|39025.1|0
1709546100000|2024-03-04 09:55:00|39040.1|39025.1|39033.1|39018.1|39040.1|39025.1|39031.1|39016.1|0
1709546400000|2024-03-04 10:00:00|39032.6|39017.6|39021.1|39006.1|39033.1|39018.1|39019.6|39004.6|0
1709546700000|2024-03-04 10:05:00|39021.6|39006.6|39024.1|39009.1|39025.6|39010.6|39019.6|39004.6|0
1709547000000|2024-03-04 10:10:00|39023.6|39008.6|39026.1|39011.1|39028.1|39013.1|39021.1|39006.1|0
1709547300000|2024-03-04 10:15:00|39026.6|39011.6|39026.6|39011.6|39031.1|39016.1|39024.1|39009.1|0
1709547600000|2024-03-04 10:20:00|39026.1|39011.1|39028.6|39013.6|39030.1|39015.1|39021.1|39006.1|0
1709547900000|2024-03-04 10:25:00|39029.1|39014.1|39025.1|39010.1|39030.1|39015.1|39023.6|39008.6|0
1709548200000|2024-03-04 10:30:00|39024.6|39009.6|39032.6|39017.6|39033.1|39018.1|39024.6|39009.6|0
1709548500000|2024-03-04 10:35:00|39033.1|39018.1|39031.6|39016.6|39035.6|39020.6|39028.6|39013.6|0
1709548800000|2024-03-04 10:40:00|39032.1|39017.1|39029.1|39014.1|39035.1|39020.1|39027.6|39012.6|0
1709549100000|2024-03-04 10:45:00|39029.6|39014.6|39028.1|39013.1|39031.1|39016.1|39027.1|39012.1|0
1709549400000|2024-03-04 10:50:00|39027.6|39012.6|39021.6|39006.6|39030.1|39015.1|39020.1|39005.1|0
1709549700000|2024-03-04 10:55:00|39021.1|39006.1|39022.1|39007.1|39026.1|39011.1|39021.1|39006.1|0
1709550000000|2024-03-04 11:00:00|39021.1|39006.1|39019.1|39004.1|39023.6|39008.6|39017.1|39002.1|0
1709550300000|2024-03-04 11:05:00|39019.6|39004.6|38996.1|38981.1|39020.1|39005.1|38988.1|38973.1|0
1709550600000|2024-03-04 11:10:00|38997.1|38982.1|39000.6|38985.6|39006.6|38991.6|38987.6|38972.6|0
1709550900000|2024-03-04 11:15:00|39000.1|38985.1|38996.6|38981.6|39002.1|38987.1|38992.6|38977.6|0
1709551200000|2024-03-04 11:20:00|38997.1|38982.1|39002.1|38987.1|39005.1|38990.1|38992.6|38977.6|0
1709551500000|2024-03-04 11:25:00|39001.6|38986.6|39007.1|38992.1|39011.1|38996.1|39000.1|38985.1|0
1709551800000|2024-03-04 11:30:00|39007.6|38992.6|39006.6|38991.6|39013.1|38998.1|39006.1|38991.1|0
1709552100000|2024-03-04 11:35:00|39006.1|38991.1|39003.6|38988.6|39007.6|38992.6|39001.1|38986.1|0
1709552400000|2024-03-04 11:40:00|39004.1|38989.1|39006.1|38991.1|39007.1|38992.1|39001.6|38986.6|0
1709552700000|2024-03-04 11:45:00|39006.6|38991.6|39012.6|38997.6|39013.6|38998.6|39004.1|38989.1|0
1709553000000|2024-03-04 11:50:00|39013.1|38998.1|39012.1|38997.1|39014.6|38999.6|39010.1|38995.1|0
1709553300000|2024-03-04 11:55:00|39011.6|38996.6|39016.1|39001.1|39016.6|39001.6|39010.6|38995.6|0
1709553600000|2024-03-04 12:00:00|39015.6|39000.6|39008.6|38993.6|39015.6|39000.6|38999.1|38984.1|0
1709553900000|2024-03-04 12:05:00|39008.1|38993.1|39006.6|38991.6|39010.6|38995.6|39004.1|38989.1|0
1709554200000|2024-03-04 12:10:00|39007.1|38992.1|39010.1|38995.1|39013.1|38998.1|39006.1|38991.1|0
1709554500000|2024-03-04 12:15:00|39009.6|38994.6|39005.1|38990.1|39009.6|38994.6|39004.1|38989.1|0
1709554800000|2024-03-04 12:20:00|39003.6|38988.6|38997.1|38982.1|39004.6|38989.6|38996.1|38981.1|0
1709555100000|2024-03-04 12:25:00|38996.6|38981.6|38997.6|38982.6|39003.6|38988.6|38995.1|38980.1|0
1709555400000|2024-03-04 12:30:00|38997.1|38982.1|39001.6|38986.6|39005.1|38990.1|38994.1|38979.1|0
1709555700000|2024-03-04 12:35:00|39001.1|38986.1|39005.6|38990.6|39005.6|38990.6|38997.1|38982.1|0
1709556000000|2024-03-04 12:40:00|39006.1|38991.1|39002.6|38987.6|39006.6|38991.6|39001.1|38986.1|0
1709556300000|2024-03-04 12:45:00|39002.1|38987.1|38992.1|38977.1|39002.1|38987.1|38990.6|38975.6|0
1709556600000|2024-03-04 12:50:00|38991.6|38976.6|38989.1|38974.1|38995.1|38980.1|38988.6|38973.6|0
1709556900000|2024-03-04 12:55:00|38989.6|38974.6|38988.1|38973.1|38994.1|38979.1|38987.6|38972.6|0
1709557200000|2024-03-04 13:00:00|38988.6|38973.6|38974.1|38959.1|38989.1|38974.1|38972.1|38957.1|0
1709557500000|2024-03-04 13:05:00|38973.6|38958.6|38973.6|38958.6|38975.1|38960.1|38965.1|38950.1|0
1709557800000|2024-03-04 13:10:00|38974.1|38959.1|38978.6|38963.6|38979.6|38964.6|38968.1|38953.1|0
1709558100000|2024-03-04 13:15:00|38978.1|38963.1|38975.1|38960.1|38981.1|38966.1|38973.6|38958.6|0
1709558400000|2024-03-04 13:20:00|38973.6|38958.6|38956.6|38941.6|38973.6|38958.6|38952.6|38937.6|0
1709558700000|2024-03-04 13:25:00|38957.1|38942.1|38948.1|38933.1|38958.1|38943.1|38944.1|38929.1|0
1709559000000|2024-03-04 13:30:00|38947.6|38932.6|38946.6|38931.6|38948.6|38933.6|38934.1|38919.1|0
1709559300000|2024-03-04 13:35:00|38947.1|38932.1|38945.1|38930.1|38955.1|38940.1|38938.1|38923.1|0
1709559600000|2024-03-04 13:40:00|38945.6|38930.6|38948.1|38933.1|38956.1|38941.1|38945.1|38930.1|0
1709559900000|2024-03-04 13:45:00|38947.1|38932.1|38939.1|38924.1|38948.6|38933.6|38939.1|38924.1|0
1709560200000|2024-03-04 13:50:00|38938.6|38923.6|38929.6|38914.6|38943.6|38928.6|38922.6|38907.6|0
1709560500000|2024-03-04 13:55:00|38929.1|38914.1|38904.6|38889.6|38932.1|38917.1|38899.1|38884.1|0
1709560800000|2024-03-04 14:00:00|38905.6|38890.6|38895.6|38880.6|38910.1|38895.1|38894.6|38879.6|0
1709561100000|2024-03-04 14:05:00|38896.1|38881.1|38909.1|38894.1|38913.6|38898.6|38894.6|38879.6|0
1709561400000|2024-03-04 14:10:00|38908.6|38893.6|38900.1|38885.1|38910.6|38895.6|38894.1|38879.1|0
1709561700000|2024-03-04 14:15:00|38900.6|38885.6|38897.6|38882.6|38908.1|38893.1|38894.1|38879.1|0
1709562000000|2024-03-04 14:20:00|38897.1|38882.1|38889.6|38874.6|38897.1|38882.1|38872.1|38857.1|0
1709562300000|2024-03-04 14:25:00|38891.6|38876.6|38906.1|38891.1|38929.6|38914.6|38886.6|38871.6|0
1709562600000|2024-03-04 14:30:00|38902.6|38887.6|38968.1|38953.1|39019.6|39004.6|38902.6|38887.6|0
1709562900000|2024-03-04 14:35:00|38967.6|38952.6|38948.6|38933.6|38976.6|38961.6|38932.6|38917.6|0
1709563200000|2024-03-04 14:40:00|38949.1|38934.1|39000.1|38985.1|39000.1|38985.1|38939.1|38924.1|0
1709563500000|2024-03-04 14:45:00|39000.6|38985.6|39027.9|39012.9|39028.9|39013.9|38996.1|38981.1|0
1709563800000|2024-03-04 14:50:00|39030.4|39015.4|39024.6|39009.6|39046.1|39031.1|39009.4|38994.4|0
1709564100000|2024-03-04 14:55:00|39024.1|39009.1|39023.6|39008.6|39033.6|39018.6|39015.6|39000.6|0
1709564400000|2024-03-04 15:00:00|39027.1|39012.1|39017.6|39002.6|39038.1|39023.1|39010.6|38995.6|0
1709564700000|2024-03-04 15:05:00|39015.6|39000.6|39005.6|38990.6|39022.1|39007.1|39005.6|38990.6|0
1709565000000|2024-03-04 15:10:00|39004.6|38989.6|38989.1|38974.1|39005.1|38990.1|38984.1|38969.1|0
1709565300000|2024-03-04 15:15:00|38988.6|38973.6|39001.1|38986.1|39001.6|38986.6|38983.6|38968.6|0
1709565600000|2024-03-04 15:20:00|39001.6|38986.6|39025.6|39010.6|39025.6|39010.6|38997.1|38982.1|0
1709565900000|2024-03-04 15:25:00|39023.1|39008.1|39037.6|39022.6|39038.1|39023.1|39016.1|39001.1|0
1709566200000|2024-03-04 15:30:00|39037.1|39022.1|39029.1|39014.1|39040.6|39025.6|39026.1|39011.1|0
1709566500000|2024-03-04 15:35:00|39028.6|39013.6|39000.1|38985.1|39028.6|39013.6|38999.1|38984.1|0
1709566800000|2024-03-04 15:40:00|38999.1|38984.1|39008.6|38993.6|39015.1|39000.1|38997.1|38982.1|0
1709567100000|2024-03-04 15:45:00|39011.6|38996.6|38993.1|38978.1|39012.1|38997.1|38985.1|38970.1|0
1709567400000|2024-03-04 15:50:00|38992.1|38977.1|38986.6|38971.6|38995.6|38980.6|38981.1|38966.1|0
1709567700000|2024-03-04 15:55:00|38986.1|38971.1|38997.1|38982.1|39000.6|38985.6|38976.1|38961.1|0
1709568000000|2024-03-04 16:00:00|38998.6|38983.6|39003.6|38988.6|39011.6|38996.6|38994.6|38979.6|0
1709568300000|2024-03-04 16:05:00|39004.6|38989.6|38998.6|38983.6|39008.1|38993.1|38984.6|38969.6|0
1709568600000|2024-03-04 16:10:00|38999.6|38984.6|38987.6|38972.6|39004.1|38989.1|38981.1|38966.1|0
1709568900000|2024-03-04 16:15:00|38987.1|38972.1|38972.1|38957.1|38988.1|38973.1|38970.1|38955.1|0
1709569200000|2024-03-04 16:20:00|38971.6|38956.6|38967.1|38952.1|38984.1|38969.1|38961.1|38946.1|0
1709569500000|2024-03-04 16:25:00|38968.6|38953.6|38983.6|38968.6|38986.1|38971.1|38963.1|38948.1|0
1709569800000|2024-03-04 16:30:00|38982.1|38967.1|38985.6|38970.6|39000.1|38985.1|38981.1|38966.1|0
1709570100000|2024-03-04 16:35:00|38986.1|38971.1|38996.1|38981.1|39004.1|38989.1|38979.1|38964.1|0
1709570400000|2024-03-04 16:40:00|38996.2|38981.2|38996.2|38981.2|39013.2|38998.2|38990.2|38975.2|0
1709570700000|2024-03-04 16:45:00|38997.2|38982.2|39008.2|38993.2|39012.2|38997.2|38994.2|38979.2|0
1709571000000|2024-03-04 16:50:00|39007.7|38992.7|39011.2|38996.2|39018.7|39003.7|39006.2|38991.2|0
1709571300000|2024-03-04 16:55:00|39010.7|38995.7|39021.7|39006.7|39025.2|39010.2|39005.7|38990.7|0
1709571600000|2024-03-04 17:00:00|39022.2|39007.2|39019.2|39004.2|39022.7|39007.7|39002.7|38987.7|0
1709571900000|2024-03-04 17:05:00|39018.7|39003.7|39014.2|38999.2|39021.7|39006.7|39008.2|38993.2|0
1709572200000|2024-03-04 17:10:00|39013.7|38998.7|39019.7|39004.7|39029.7|39014.7|39013.7|38998.7|0
1709572500000|2024-03-04 17:15:00|39018.7|39003.7|39026.2|39011.2|39026.2|39011.2|39007.2|38992.2|0
1709572800000|2024-03-04 17:20:00|39026.7|39011.7|39039.2|39024.2|39045.2|39030.2|39024.7|39009.7|0
1709573100000|2024-03-04 17:25:00|39037.2|39022.2|39061.7|39046.7|39065.2|39050.2|39037.2|39022.2|0
1709573400000|2024-03-04 17:30:00|39061.2|39046.2|39070.2|39055.2|39072.2|39057.2|39054.2|39039.2|0
1709573700000|2024-03-04 17:35:00|39069.2|39054.2|39071.7|39056.7|39079.2|39064.2|39064.2|39049.2|0
1709574000000|2024-03-04 17:40:00|39071.2|39056.2|39063.2|39048.2|39076.7|39061.7|39062.2|39047.2|0
1709574300000|2024-03-04 17:45:00|39062.2|39047.2|39054.2|39039.2|39064.7|39049.7|39052.7|39037.7|0
1709574600000|2024-03-04 17:50:00|39053.2|39038.2|39063.7|39048.7|39067.7|39052.7|39052.7|39037.7|0
1709574900000|2024-03-04 17:55:00|39064.2|39049.2|39052.2|39037.2|39070.2|39055.2|39049.7|39034.7|0
1709575200000|2024-03-04 18:00:00|39052.5|39037.5|39035|39020|39055|39040|39034|39019|0
1709575500000|2024-03-04 18:05:00|39034.5|39019.5|39035|39020|39049|39034|39033|39018|0
1709575800000|2024-03-04 18:10:00|39035.5|39020.5|39008.5|38993.5|39039.5|39024.5|39006|38991|0
1709576100000|2024-03-04 18:15:00|39007.5|38992.5|39005|38990|39009|38994|38997|38982|0
1709576400000|2024-03-04 18:20:00|39005.5|38990.5|38991|38976|39006.5|38991.5|38987|38972|0
1709576700000|2024-03-04 18:25:00|38986.5|38971.5|38997|38982|39001|38986|38985|38970|0
1709577000000|2024-03-04 18:30:00|38998|38983|38999|38984|39003|38988|38985|38970|0
1709577300000|2024-03-04 18:35:00|38997|38982|39000|38985|39008|38993|38992|38977|0
1709577600000|2024-03-04 18:40:00|39001|38986|39015.5|39000.5|39018|39003|39001|38986|0
1709577900000|2024-03-04 18:45:00|39015|39000|39009|38994|39020|39005|39004|38989|0
1709578200000|2024-03-04 18:50:00|39008.5|38993.5|39009|38994|39011|38996|39000|38985|0
1709578500000|2024-03-04 18:55:00|39009.5|38994.5|39000.5|38985.5|39010.5|38995.5|38995.5|38980.5|0
1709578800000|2024-03-04 19:00:00|38999.5|38984.5|38999.4|38984.4|39005.5|38990.5|38993|38978|0
1709579100000|2024-03-04 19:05:00|38999.9|38984.9|38993.4|38978.4|39003.4|38988.4|38985.9|38970.9|0
1709579400000|2024-03-04 19:10:00|38993.9|38978.9|39011.9|38996.9|39015.4|39000.4|38993.9|38978.9|0
1709579700000|2024-03-04 19:15:00|39012.4|38997.4|39022.4|39007.4|39029.4|39014.4|39012.4|38997.4|0
1709580000000|2024-03-04 19:20:00|39021.6|39006.6|39001.1|38986.1|39021.6|39006.6|38989.6|38974.6|0
1709580300000|2024-03-04 19:25:00|39000.6|38985.6|39017.1|39002.1|39019.6|39004.6|38997.6|38982.6|0
1709580600000|2024-03-04 19:30:00|39016.6|39001.6|39026.1|39011.1|39035.1|39020.1|39012.1|38997.1|0
1709580900000|2024-03-04 19:35:00|39025.1|39010.1|39088.6|39073.6|39090.1|39075.1|39020.6|39005.6|0
1709581200000|2024-03-04 19:40:00|39089.6|39074.6|39089.6|39074.6|39096.6|39081.6|39069.1|39054.1|0
1709581500000|2024-03-04 19:45:00|39088.6|39073.6|39075.1|39060.1|39090.6|39075.6|39056.1|39041.1|0
1709581800000|2024-03-04 19:50:00|39075.6|39060.6|39086.1|39071.1|39088.6|39073.6|39074.1|39059.1|0
1709582100000|2024-03-04 19:55:00|39085.6|39070.6|39069.6|39054.6|39096.1|39081.1|39069.1|39054.1|0
1709582400000|2024-03-04 20:00:00|39071.1|39056.1|39063.6|39048.6|39075.1|39060.1|39061.6|39046.6|0
1709582700000|2024-03-04 20:05:00|39064.6|39049.6|39082.6|39067.6|39083.1|39068.1|39062.1|39047.1|0
1709583000000|2024-03-04 20:10:00|39081.6|39066.6|39081.6|39066.6|39087.6|39072.6|39074.6|39059.6|0
1709583300000|2024-03-04 20:15:00|39081.1|39066.1|39065.6|39050.6|39083.6|39068.6|39064.1|39049.1|0
1709583600000|2024-03-04 20:20:00|39066.6|39051.6|39049.1|39034.1|39066.6|39051.6|39049.1|39034.1|0
1709583900000|2024-03-04 20:25:00|39050.1|39035.1|39031.6|39016.6|39053.6|39038.6|39025.6|39010.6|0
1709584200000|2024-03-04 20:30:00|39033.6|39018.6|39028.6|39013.6|39048.1|39033.1|39027.1|39012.1|0
1709584500000|2024-03-04 20:35:00|39026.6|39011.6|39026.6|39011.6|39028.1|39013.1|38981.1|38966.1|0
1709584800000|2024-03-04 20:40:00|39028.6|39013.6|39014.6|38999.6|39043.1|39028.1|39012.1|38997.1|0
1709585100000|2024-03-04 20:45:00|39015.1|39000.1|38997.6|38982.6|39015.1|39000.1|38980.1|38965.1|0
1709585400000|2024-03-04 20:50:00|38999.6|38984.6|38993.6|38978.6|39010.6|38995.6|38983.1|38968.1|0
1709585700000|2024-03-04 20:55:00|38995.6|38980.6|38994.6|38979.6|39004.6|38989.6|38985.6|38970.6|0
1709586000000|2024-03-04 21:00:00|38995.1|38980.1|38992.6|38977.6|38997.6|38982.6|38979.6|38964.6|0
1709586300000|2024-03-04 21:05:00|38993.1|38978.1|38985.1|38970.1|38993.6|38978.6|38978.6|38963.6|0
1709586600000|2024-03-04 21:10:00|38986.1|38971.1|38972.6|38957.6|38987.6|38972.6|38972.1|38957.1|0
1709586900000|2024-03-04 21:15:00|38972.1|38957.1|38972.1|38957.1|38975.1|38960.1|38969.6|38954.6|0
1709587200000|2024-03-04 21:20:00|38972.6|38957.6|38968.1|38953.1|38973.6|38958.6|38966.6|38951.6|0
1709587500000|2024-03-04 21:25:00|38967.6|38952.6|38958.6|38943.6|38968.1|38953.1|38957.6|38942.6|0
1709587800000|2024-03-04 21:30:00|38959.1|38944.1|38960.1|38945.1|38961.6|38946.6|38956.1|38941.1|0
1709588100000|2024-03-04 21:35:00|38960.6|38945.6|38961.1|38946.1|38962.1|38947.1|38957.6|38942.6|0
1709588400000|2024-03-04 21:40:00|38961.6|38946.6|38960.6|38945.6|38963.6|38948.6|38959.6|38944.6|0
1709588700000|2024-03-04 21:45:00|38958.6|38943.6|38959.6|38944.6|38963.6|38948.6|38956.6|38941.6|0
1709589000000|2024-03-04 21:50:00|38959.1|38944.1|38960.6|38945.6|38963.1|38948.1|38959.1|38944.1|0
1709589300000|2024-03-04 21:55:00|38961.1|38946.1|38964|38949|38965.1|38950.1|38955.6|38940.6|0
1709589600000|2024-03-04 22:00:00|38961.6|38946.6|38958.4|38943.4|38962.5|38947.5|38956.5|38941.5|0
1709589900000|2024-03-04 22:05:00|38958.3|38943.3|38958.4|38943.4|38958.7|38943.7|38957.6|38942.6|0
1709590200000|2024-03-04 22:10:00|38956.5|38941.5|38957.9|38942.9|38958.8|38943.8|38956.2|38941.2|0
1709590500000|2024-03-04 22:15:00|38958|38943|38958.3|38943.3|38958.3|38943.3|38958|38943|0
1709590800000|2024-03-04 22:20:00|38958|38943|38960|38945|38962.5|38947.5|38958|38943|0
1709591100000|2024-03-04 22:25:00|38960.5|38945.5|38959.6|38944.6|38960.5|38945.5|38958.8|38943.8|0
1709591400000|2024-03-04 22:30:00|38959.8|38944.8|38959.2|38944.2|38959.8|38944.8|38959|38944|0
1709591700000|2024-03-04 22:35:00|38959.3|38944.3|38959.8|38944.8|38960.1|38945.1|38958.7|38943.7|0
1709592000000|2024-03-04 22:40:00|38959|38944|38960.2|38945.2|38961.8|38946.8|38959|38944|0
1709592300000|2024-03-04 22:45:00|38959.9|38944.9|38960.8|38945.8|38963.3|38948.3|38959.9|38944.9|0
1709592600000|2024-03-04 22:50:00|38961.3|38946.3|38960.5|38945.5|38962.3|38947.3|38959.5|38944.5|0
1709592900000|2024-03-04 22:55:00|38959.5|38944.5|38957.4|38942.4|38961.3|38946.3|38957.4|38942.4|0
1709593200000|2024-03-04 23:00:00|38955.1|38940.1|38954.1|38939.1|38960.6|38945.6|38948.1|38933.1|0
1709593500000|2024-03-04 23:05:00|38954.6|38939.6|38949.1|38934.1|38958.1|38943.1|38943.6|38928.6|0
1709593800000|2024-03-04 23:10:00|38947.6|38932.6|38942.1|38927.1|38947.6|38932.6|38932.6|38917.6|0
1709594100000|2024-03-04 23:15:00|38942.6|38927.6|38943.6|38928.6|38944.6|38929.6|38938.1|38923.1|0
1709594400000|2024-03-04 23:20:00|38943.1|38928.1|38947.1|38932.1|38950.6|38935.6|38942.6|38927.6|0
1709594700000|2024-03-04 23:25:00|38947.6|38932.6|38947.1|38932.1|38953.1|38938.1|38946.1|38931.1|0
1709595000000|2024-03-04 23:30:00|38946.6|38931.6|38947.6|38932.6|38949.6|38934.6|38944.1|38929.1|0
1709595300000|2024-03-04 23:35:00|38948.1|38933.1|38947.6|38932.6|38951.1|38936.1|38945.6|38930.6|0
1709595600000|2024-03-04 23:40:00|38947.1|38932.1|38943.1|38928.1|38948.6|38933.6|38942.1|38927.1|0
1709595900000|2024-03-04 23:45:00|38942.6|38927.6|38939.6|38924.6|38942.6|38927.6|38938.6|38923.6|0
1709596200000|2024-03-04 23:50:00|38939.1|38924.1|38940.1|38925.1|38940.1|38925.1|38935.1|38920.1|0
1709596500000|2024-03-04 23:55:00|38939.6|38924.6|38939.1|38924.1|38942.6|38927.6|38938.6|38923.6|0
1709596800000|2024-03-05 00:00:00|38938.6|38923.6|38948.1|38933.1|38951.1|38936.1|38934.1|38919.1|0
1709597100000|2024-03-05 00:05:00|38948.6|38933.6|38951.6|38936.6|38955.1|38940.1|38946.6|38931.6|0
1709597400000|2024-03-05 00:10:00|38951.1|38936.1|38953.1|38938.1|38953.1|38938.1|38948.1|38933.1|0
1709597700000|2024-03-05 00:15:00|38953.6|38938.6|38947.6|38932.6|38960.6|38945.6|38947.6|38932.6|0
1709598000000|2024-03-05 00:20:00|38948.1|38933.1|38950|38935|38953|38938|38943.6|38928.6|0
1709598300000|2024-03-05 00:25:00|38950.5|38935.5|38952.5|38937.5|38957|38942|38949.5|38934.5|0
1709598600000|2024-03-05 00:30:00|38953|38938|38954.5|38939.5|38955.5|38940.5|38951.5|38936.5|0
1709598900000|2024-03-05 00:35:00|38955|38940|38955.5|38940.5|38960|38945|38955|38940|0
1709599200000|2024-03-05 00:40:00|38956|38941|38958|38943|38964|38949|38951.5|38936.5|0
1709599500000|2024-03-05 00:45:00|38957.5|38942.5|38953|38938|38957.5|38942.5|38945|38930|0
1709599800000|2024-03-05 00:50:00|38953.5|38938.5|38961.5|38946.5|38966|38951|38953|38938|0
1709600100000|2024-03-05 00:55:00|38961|38946|38957.5|38942.5|38962.5|38947.5|38955.5|38940.5|0
1709600400000|2024-03-05 01:00:00|38958|38943|38954.5|38939.5|38960|38945|38948|38933|0
1709600700000|2024-03-05 01:05:00|38954|38939|38961.5|38946.5|38963.5|38948.5|38953.5|38938.5|0
1709601000000|2024-03-05 01:10:00|38961|38946|38957.5|38942.5|38963.5|38948.5|38957.5|38942.5|0
1709601300000|2024-03-05 01:15:00|38957|38942|38954.5|38939.5|38959.5|38944.5|38953.5|38938.5|0
1709601600000|2024-03-05 01:20:00|38954|38939|38954.5|38939.5|38957|38942|38949|38934|0
1709601900000|2024-03-05 01:25:00|38955|38940|38943.5|38928.5|38955.5|38940.5|38942.5|38927.5|0
1709602200000|2024-03-05 01:30:00|38944|38929|38943.5|38928.5|38948.5|38933.5|38940.5|38925.5|0
1709602500000|2024-03-05 01:35:00|38944|38929|38949|38934|38949.5|38934.5|38944|38929|0
1709602800000|2024-03-05 01:40:00|38949.5|38934.5|38954.5|38939.5|38959.5|38944.5|38948.5|38933.5|0
1709603100000|2024-03-05 01:45:00|38953|38938|38947.5|38932.5|38955|38940|38947|38932|0
1709603400000|2024-03-05 01:50:00|38947|38932|38950|38935|38951|38936|38944.5|38929.5|0
1709603700000|2024-03-05 01:55:00|38950.5|38935.5|38957.5|38942.5|38958.5|38943.5|38948.5|38933.5|0
1709604000000|2024-03-05 02:00:00|38958|38943|38955|38940|38959.5|38944.5|38954|38939|0
1709604300000|2024-03-05 02:05:00|38955.5|38940.5|38957|38942|38957.5|38942.5|38954.5|38939.5|0
1709604600000|2024-03-05 02:10:00|38956.5|38941.5|38954.5|38939.5|38958|38943|38953.5|38938.5|0
1709604900000|2024-03-05 02:15:00|38954|38939|38956|38941|38956.5|38941.5|38952|38937|0
1709605200000|2024-03-05 02:20:00|38956.5|38941.5|38958.5|38943.5|38959|38944|38956|38941|0
1709605500000|2024-03-05 02:25:00|38958|38943|38949|38934|38958.5|38943.5|38947.5|38932.5|0
1709605800000|2024-03-05 02:30:00|38949.5|38934.5|38957|38942|38957.5|38942.5|38949.5|38934.5|0
1709606100000|2024-03-05 02:35:00|38957.5|38942.5|38954|38939|38958.5|38943.5|38953|38938|0
1709606400000|2024-03-05 02:40:00|38953.5|38938.5|38950.5|38935.5|38953.5|38938.5|38948|38933|0
1709606700000|2024-03-05 02:45:00|38950|38935|38949|38934|38950.5|38935.5|38947|38932|0
1709607000000|2024-03-05 02:50:00|38949.5|38934.5|38950.5|38935.5|38950.5|38935.5|38945.5|38930.5|0
1709607300000|2024-03-05 02:55:00|38951|38936|38953.5|38938.5|38954.5|38939.5|38947.5|38932.5|0
1709607600000|2024-03-05 03:00:00|38954|38939|38956.5|38941.5|38959.5|38944.5|38953.5|38938.5|0
1709607900000|2024-03-05 03:05:00|38956|38941|38952|38937|38958.5|38943.5|38952|38937|0
1709608200000|2024-03-05 03:10:00|38951.5|38936.5|38952.5|38937.5|38954|38939|38950|38935|0
1709608500000|2024-03-05 03:15:00|38953.5|38938.5|38952.5|38937.5|38953.5|38938.5|38952|38937|0
1709608800000|2024-03-05 03:20:00|38951.5|38936.5|38950.5|38935.5|38953|38938|38949.5|38934.5|0
1709609100000|2024-03-05 03:25:00|38950|38935|38951.5|38936.5|38952.5|38937.5|38949.5|38934.5|0
1709609400000|2024-03-05 03:30:00|38951|38936|38953|38938|38954|38939|38948.5|38933.5|0
1709609700000|2024-03-05 03:35:00|38953.5|38938.5|38959.5|38944.5|38959.5|38944.5|38953.5|38938.5|0
1709610000000|2024-03-05 03:40:00|38960.5|38945.5|38960.5|38945.5|38961.5|38946.5|38957.5|38942.5|0
1709610300000|2024-03-05 03:45:00|38961|38946|38957.5|38942.5|38961|38946|38956|38941|0
1709610600000|2024-03-05 03:50:00|38956.5|38941.5|38956|38941|38958|38943|38955|38940|0
1709610900000|2024-03-05 03:55:00|38955|38940|38956|38941|38957.5|38942.5|38953.5|38938.5|0
1709611200000|2024-03-05 04:00:00|38956.5|38941.5|38957|38942|38958.5|38943.5|38955|38940|0
1709611500000|2024-03-05 04:05:00|38956.5|38941.5|38955.5|38940.5|38957.5|38942.5|38953|38938|0
1709611800000|2024-03-05 04:10:00|38955|38940|38952.5|38937.5|38956|38941|38952.5|38937.5|0
1709612100000|2024-03-05 04:15:00|38951.5|38936.5|38949.5|38934.5|38952.5|38937.5|38949.5|38934.5|0
1709612400000|2024-03-05 04:20:00|38949|38934|38948.5|38933.5|38949.5|38934.5|38946.5|38931.5|0
1709612700000|2024-03-05 04:25:00|38948|38933|38946|38931|38948.5|38933.5|38945.5|38930.5|0
1709613000000|2024-03-05 04:30:00|38946.5|38931.5|38943.5|38928.5|38947|38932|38943|38928|0
1709613300000|2024-03-05 04:35:00|38943|38928|38941.5|38926.5|38945|38930|38940.5|38925.5|0
1709613600000|2024-03-05 04:40:00|38942|38927|38940.5|38925.5|38942.5|38927.5|38940|38925|0
1709613900000|2024-03-05 04:45:00|38940|38925|38940.5|38925.5|38943.5|38928.5|38940|38925|0
1709614200000|2024-03-05 04:50:00|38941|38926|38941.5|38926.5|38942.5|38927.5|38940.5|38925.5|0
1709614500000|2024-03-05 04:55:00|38941|38926|38940.5|38925.5|38941.5|38926.5|38940|38925|0
1709614800000|2024-03-05 05:00:00|38940|38925|38936.5|38921.5|38940.5|38925.5|38936.5|38921.5|0
1709615100000|2024-03-05 05:05:00|38937|38922|38934.5|38919.5|38937.5|38922.5|38933.5|38918.5|0
1709615400000|2024-03-05 05:10:00|38935|38920|38934.5|38919.5|38935.5|38920.5|38933.5|38918.5|0
1709615700000|2024-03-05 05:15:00|38935|38920|38933.5|38918.5|38936.5|38921.5|38931.5|38916.5|0
1709616000000|2024-03-05 05:20:00|38934|38919|38933.5|38918.5|38936.5|38921.5|38933.5|38918.5|0
1709616300000|2024-03-05 05:25:00|38932.5|38917.5|38927.5|38912.5|38933.5|38918.5|38927|38912|0
1709616600000|2024-03-05 05:30:00|38928|38913|38922.5|38907.5|38928.5|38913.5|38922.5|38907.5|0
1709616900000|2024-03-05 05:35:00|38922|38907|38925.5|38910.5|38925.5|38910.5|38922|38907|0
1709617200000|2024-03-05 05:40:00|38925|38910|38921.5|38906.5|38925.5|38910.5|38919.5|38904.5|0
1709617500000|2024-03-05 05:45:00|38922|38907|38920|38905|38922.5|38907.5|38919|38904|0
1709617800000|2024-03-05 05:50:00|38920.5|38905.5|38918|38903|38921|38906|38915.5|38900.5|0
1709618100000|2024-03-05 05:55:00|38917.5|38902.5|38921.5|38906.5|38921.5|38906.5|38917.5|38902.5|0
1709618400000|2024-03-05 06:00:00|38922|38907|38923|38908|38924.5|38909.5|38921|38906|0
1709618700000|2024-03-05 06:05:00|38923.5|38908.5|38922|38907|38925.5|38910.5|38921|38906|0
1709619000000|2024-03-05 06:10:00|38921.5|38906.5|38918.5|38903.5|38922.5|38907.5|38917.5|38902.5|0
1709619300000|2024-03-05 06:15:00|38919|38904|38922.5|38907.5|38926.5|38911.5|38919|38904|0
1709619600000|2024-03-05 06:20:00|38923|38908|38915|38900|38923.5|38908.5|38913.5|38898.5|0
1709619900000|2024-03-05 06:25:00|38915.5|38900.5|38915|38900|38916.5|38901.5|38912.5|38897.5|0
1709620200000|2024-03-05 06:30:00|38915.5|38900.5|38913|38898|38915.5|38900.5|38911|38896|0
1709620500000|2024-03-05 06:35:00|38912.5|38897.5|38910.5|38895.5|38914.5|38899.5|38908.5|38893.5|0
1709620800000|2024-03-05 06:40:00|38911|38896|38912.5|38897.5|38914|38899|38911|38896|0
1709621100000|2024-03-05 06:45:00|38912|38897|38918|38903|38918|38903|38911|38896|0
1709621400000|2024-03-05 06:50:00|38918.5|38903.5|38918.5|38903.5|38920|38905|38914|38899|0
1709621700000|2024-03-05 06:55:00|38918|38903|38919|38904|38920.5|38905.5|38917.5|38902.5|0
1709622000000|2024-03-05 07:00:00|38919.5|38904.5|38919.5|38904.5|38925.5|38910.5|38917.5|38902.5|0
1709622300000|2024-03-05 07:05:00|38920|38905|38925|38910|38925.5|38910.5|38919.5|38904.5|0
1709622600000|2024-03-05 07:10:00|38925.5|38910.5|38919.5|38904.5|38928.5|38913.5|38918.5|38903.5|0
1709622900000|2024-03-05 07:15:00|38918.5|38903.5|38916.5|38901.5|38920.5|38905.5|38914.5|38899.5|0
1709623200000|2024-03-05 07:20:00|38916|38901|38916|38901|38921|38906|38915|38900|0
1709623500000|2024-03-05 07:25:00|38916.5|38901.5|38923.5|38908.5|38925|38910|38914.5|38899.5|0
1709623800000|2024-03-05 07:30:00|38924|38909|38922.5|38907.5|38924.5|38909.5|38919.5|38904.5|0
1709624100000|2024-03-05 07:35:00|38923|38908|38920.5|38905.5|38925|38910|38919.5|38904.5|0
1709624400000|2024-03-05 07:40:00|38920|38905|38925.5|38910.5|38926.5|38911.5|38920|38905|0
1709624700000|2024-03-05 07:45:00|38926|38911|38928|38913|38928.5|38913.5|38923|38908|0
1709625000000|2024-03-05 07:50:00|38927.5|38912.5|38935.5|38920.5|38936|38921|38925|38910|0
1709625300000|2024-03-05 07:55:00|38936|38921|38935.5|38920.5|38940.5|38925.5|38932.5|38917.5|0
1709625600000|2024-03-05 08:00:00|38936.5|38921.5|38935|38920|38949.5|38934.5|38930|38915|0
1709625900000|2024-03-05 08:05:00|38935.5|38920.5|38937|38922|38937.5|38922.5|38932|38917|0
1709626200000|2024-03-05 08:10:00|38937.5|38922.5|38925.5|38910.5|38938|38923|38923.5|38908.5|0
1709626500000|2024-03-05 08:15:00|38925|38910|38930|38915|38933.5|38918.5|38925|38910|0
1709626800000|2024-03-05 08:20:00|38929.5|38914.5|38917|38902|38930.5|38915.5|38913.5|38898.5|0
1709627100000|2024-03-05 08:25:00|38916.5|38901.5|38931.5|38916.5|38935|38920|38916|38901|0
1709627400000|2024-03-05 08:30:00|38931|38916|38935|38920|38938|38923|38931|38916|0
1709627700000|2024-03-05 08:35:00|38935.5|38920.5|38925.5|38910.5|38938.5|38923.5|38925.5|38910.5|0
1709628000000|2024-03-05 08:40:00|38926|38911|38919.5|38904.5|38927.5|38912.5|38912|38897|0
1709628300000|2024-03-05 08:45:00|38919|38904|38926.5|38911.5|38931.5|38916.5|38913.5|38898.5|0
1709628600000|2024-03-05 08:50:00|38926|38911|38920|38905|38927.5|38912.5|38915|38900|0
1709628900000|2024-03-05 08:55:00|38919.5|38904.5|38893.5|38878.5|38920.5|38905.5|38893|38878|0
1709629200000|2024-03-05 09:00:00|38897|38882|38920.5|38905.5|38921.5|38906.5|38891.5|38876.5|0
1709629500000|2024-03-05 09:05:00|38920|38905|38933|38918|38933.5|38918.5|38913|38898|0
1709629800000|2024-03-05 09:10:00|38932.5|38917.5|38933|38918|38935|38920|38923.5|38908.5|0
1709630100000|2024-03-05 09:15:00|38933.5|38918.5|38933.5|38918.5|38939.5|38924.5|38931.5|38916.5|0
1709630400000|2024-03-05 09:20:00|38933|38918|38941|38926|38943|38928|38930|38915|0
1709630700000|2024-03-05 09:25:00|38940.5|38925.5|38950.5|38935.5|38951|38936|38939.5|38924.5|0
1709631000000|2024-03-05 09:30:00|38950|38935|38959|38944|38959|38944|38946|38931|0
1709631300000|2024-03-05 09:35:00|38958.5|38943.5|38948|38933|38958.5|38943.5|38946|38931|0
1709631600000|2024-03-05 09:40:00|38948.5|38933.5|38942|38927|38951|38936|38939|38924|0
1709631900000|2024-03-05 09:45:00|38941.5|38926.5|38937.5|38922.5|38943.5|38928.5|38933.5|38918.5|0
1709632200000|2024-03-05 09:50:00|38936.5|38921.5|38936|38921|38937.5|38922.5|38928.5|38913.5|0
1709632500000|2024-03-05 09:55:00|38934|38919|38938|38923|38943.5|38928.5|38933.5|38918.5|0
1709632800000|2024-03-05 10:00:00|38938.5|38923.5|38950|38935|38950|38935|38933|38918|0
1709633100000|2024-03-05 10:05:00|38949|38934|38950|38935|38950|38935|38944|38929|0
1709633400000|2024-03-05 10:10:00|38949.5|38934.5|38937|38922|38949.5|38934.5|38936|38921|0
1709633700000|2024-03-05 10:15:00|38937.5|38922.5|38946|38931|38948.5|38933.5|38937.5|38922.5|0
1709634000000|2024-03-05 10:20:00|38945.5|38930.5|38944|38929|38948.5|38933.5|38942|38927|0
1709634300000|2024-03-05 10:25:00|38943.5|38928.5|38934.5|38919.5|38945.5|38930.5|38932.5|38917.5|0
1709634600000|2024-03-05 10:30:00|38935|38920|38941|38926|38946|38931|38935|38920|0
1709634900000|2024-03-05 10:35:00|38940.5|38925.5|38949.5|38934.5|38950.5|38935.5|38939.5|38924.5|0
1709635200000|2024-03-05 10:40:00|38949|38934|38953.5|38938.5|38954.5|38939.5|38948|38933|0
1709635500000|2024-03-05 10:45:00|38953|38938|38950.5|38935.5|38954.5|38939.5|38948|38933|0
1709635800000|2024-03-05 10:50:00|38950|38935|38955.5|38940.5|38955.5|38940.5|38949|38934|0
1709636100000|2024-03-05 10:55:00|38956|38941|38956|38941|38961|38946|38954|38939|0
1709636400000|2024-03-05 11:00:00|38956.5|38941.5|38965.5|38950.5|38967.5|38952.5|38953|38938|0
1709636700000|2024-03-05 11:05:00|38966|38951|38963|38948|38967.5|38952.5|38961.5|38946.5|0
1709637000000|2024-03-05 11:10:00|38963.5|38948.5|38962|38947|38968.5|38953.5|38961.5|38946.5|0
1709637300000|2024-03-05 11:15:00|38962.5|38947.5|38959|38944|38963.5|38948.5|38956|38941|0
1709637600000|2024-03-05 11:20:00|38958|38943|38964|38949|38969|38954|38957.5|38942.5|0
1709637900000|2024-03-05 11:25:00|38963.5|38948.5|38962|38947|38968|38953|38960.5|38945.5|0
1709638200000|2024-03-05 11:30:00|38962.5|38947.5|38970|38955|38971.5|38956.5|38962.5|38947.5|0
1709638500000|2024-03-05 11:35:00|38969.5|38954.5|38961.5|38946.5|38970|38955|38955|38940|0
1709638800000|2024-03-05 11:40:00|38962|38947|38952.5|38937.5|38962.5|38947.5|38951.5|38936.5|0
1709639100000|2024-03-05 11:45:00|38952|38937|38955.5|38940.5|38955.5|38940.5|38947.5|38932.5|0
1709639400000|2024-03-05 11:50:00|38956|38941|38954|38939|38959|38944|38950.5|38935.5|0
1709639700000|2024-03-05 11:55:00|38953.5|38938.5|38955|38940|38957.5|38942.5|38949|38934|0
1709640000000|2024-03-05 12:00:00|38956.5|38941.5|38951|38936|38963|38948|38949|38934|0
1709640300000|2024-03-05 12:05:00|38951.5|38936.5|38950|38935|38955.5|38940.5|38947.5|38932.5|0
1709640600000|2024-03-05 12:10:00|38949.5|38934.5|38944.5|38929.5|38951.5|38936.5|38943.5|38928.5|0
1709640900000|2024-03-05 12:15:00|38945|38930|38943.5|38928.5|38948|38933|38942|38927|0
1709641200000|2024-03-05 12:20:00|38943|38928|38946|38931|38946|38931|38939.5|38924.5|0
1709641500000|2024-03-05 12:25:00|38945.5|38930.5|38940.5|38925.5|38956|38941|38938.5|38923.5|0
1709641800000|2024-03-05 12:30:00|38941|38926|38924|38909|38941|38926|38921.5|38906.5|0
1709642100000|2024-03-05 12:35:00|38923.5|38908.5|38920|38905|38925.5|38910.5|38915.5|38900.5|0
1709642400000|2024-03-05 12:40:00|38920.5|38905.5|38917.5|38902.5|38921|38906|38915.5|38900.5|0
1709642700000|2024-03-05 12:45:00|38917|38902|38908|38893|38918|38903|38903.5|38888.5|0
1709643000000|2024-03-05 12:50:00|38908.5|38893.5|38901.5|38886.5|38909|38894|38897|38882|0
1709643300000|2024-03-05 12:55:00|38899.5|38884.5|38898|38883|38903|38888|38896.5|38881.5|0
1709643600000|2024-03-05 13:00:00|38897|38882|38899.5|38884.5|38908.5|38893.5|38895.5|38880.5|0
1709643900000|2024-03-05 13:05:00|38899|38884|38904|38889|38918.5|38903.5|38895.5|38880.5|0
1709644200000|2024-03-05 13:10:00|38903|38888|38906.5|38891.5|38909|38894|38901.5|38886.5|0
1709644500000|2024-03-05 13:15:00|38907|38892|38905|38890|38909.5|38894.5|38902.5|38887.5|0
1709644800000|2024-03-05 13:20:00|38904.5|38889.5|38896|38881|38909.5|38894.5|38895|38880|0
1709645100000|2024-03-05 13:25:00|38895.5|38880.5|38884.5|38869.5|38899|38884|38881.5|38866.5|0
1709645400000|2024-03-05 13:30:00|38885.5|38870.5|38884|38869|38890|38875|38881.5|38866.5|0
1709645700000|2024-03-05 13:35:00|38883.5|38868.5|38872|38857|38885.5|38870.5|38871|38856|0
1709646000000|2024-03-05 13:40:00|38873.5|38858.5|38863|38848|38874|38859|38843|38828|0
1709646300000|2024-03-05 13:45:00|38862.5|38847.5|38859|38844|38872.5|38857.5|38855.5|38840.5|0
1709646600000|2024-03-05 13:50:00|38858.5|38843.5|38856|38841|38865|38850|38854|38839|0
1709646900000|2024-03-05 13:55:00|38857|38842|38871|38856|38871|38856|38854|38839|0
1709647200000|2024-03-05 14:00:00|38871.5|38856.5|38858|38843|38872|38857|38856.5|38841.5|0
1709647500000|2024-03-05 14:05:00|38859|38844|38858|38843|38862|38847|38851|38836|0
1709647800000|2024-03-05 14:10:00|38857|38842|38850|38835|38859.5|38844.5|38847.5|38832.5|0
1709648100000|2024-03-05 14:15:00|38849.5|38834.5|38853|38838|38853|38838|38844.5|38829.5|0
1709648400000|2024-03-05 14:20:00|38853.5|38838.5|38846.5|38831.5|38856.5|38841.5|38843|38828|0
1709648700000|2024-03-05 14:25:00|38850|38835|38868.5|38853.5|38879.5|38864.5|38847|38832|0
1709649000000|2024-03-05 14:30:00|38872|38857|38828|38813|38897.5|38882.5|38813.5|38798.5|0
1709649300000|2024-03-05 14:35:00|38819.5|38804.5|38811|38796|38822|38807|38788.5|38773.5|0
1709649600000|2024-03-05 14:40:00|38811.5|38796.5|38818|38803|38822|38807|38792|38777|0
1709649900000|2024-03-05 14:45:00|38808.5|38793.5|38799.5|38784.5|38830.5|38815.5|38798|38783|0
1709650200000|2024-03-05 14:50:00|38799|38784|38782|38767|38813|38798|38762|38747|0
1709650500000|2024-03-05 14:55:00|38781|38766|38802.6|38787.6|38803.6|38788.6|38771.5|38756.5|0
1709650800000|2024-03-05 15:00:00|38816.6|38801.6|38885.6|38870.6|38901.1|38886.1|38816.6|38801.6|0
1709651100000|2024-03-05 15:05:00|38883.6|38868.6|38815.6|38800.6|38884.6|38869.6|38814.1|38799.1|0
1709651400000|2024-03-05 15:10:00|38812.6|38797.6|38833.6|38818.6|38840.6|38825.6|38796.1|38781.1|0
1709651700000|2024-03-05 15:15:00|38831.1|38816.1|38846.6|38831.6|38857.6|38842.6|38831.1|38816.1|0
1709652000000|2024-03-05 15:20:00|38846.1|38831.1|38816.1|38801.1|38851.6|38836.6|38811.6|38796.6|0
1709652300000|2024-03-05 15:25:00|38815.6|38800.6|38837.7|38822.7|38843.2|38828.2|38802.6|38787.6|0
1709652600000|2024-03-05 15:30:00|38831.7|38816.7|38794.2|38779.2|38837.2|38822.2|38788.2|38773.2|0
1709652900000|2024-03-05 15:35:00|38793.2|38778.2|38782.7|38767.7|38794.7|38779.7|38772.7|38757.7|0
1709653200000|2024-03-05 15:40:00|38779.2|38764.2|38792.2|38777.2|38809.7|38794.7|38777.2|38762.2|0
1709653500000|2024-03-05 15:45:00|38791.2|38776.2|38749.2|38734.2|38806.2|38791.2|38748.2|38733.2|0
1709653800000|2024-03-05 15:50:00|38747.2|38732.2|38736.2|38721.2|38778.2|38763.2|38734.2|38719.2|0
1709654100000|2024-03-05 15:55:00|38738.7|38723.7|38768.2|38753.2|38768.7|38753.7|38735.7|38720.7|0
1709654400000|2024-03-05 16:00:00|38767.2|38752.2|38755.2|38740.2|38767.2|38752.2|38742.2|38727.2|0
1709654700000|2024-03-05 16:05:00|38756.2|38741.2|38758.7|38743.7|38769.2|38754.2|38748.2|38733.2|0
1709655000000|2024-03-05 16:10:00|38758.2|38743.2|38733.2|38718.2|38758.2|38743.2|38724.7|38709.7|0
1709655300000|2024-03-05 16:15:00|38732.2|38717.2|38747.2|38732.2|38752.7|38737.7|38723.2|38708.2|0
1709655600000|2024-03-05 16:20:00|38746.2|38731.2|38753.2|38738.2|38753.7|38738.7|38717.7|38702.7|0
1709655900000|2024-03-05 16:25:00|38752.7|38737.7|38750.7|38735.7|38754.2|38739.2|38728.7|38713.7|0
1709656200000|2024-03-05 16:30:00|38750.2|38735.2|38759.2|38744.2|38767.7|38752.7|38748.7|38733.7|0
1709656500000|2024-03-05 16:35:00|38759.7|38744.7|38739.2|38724.2|38770.7|38755.7|38736.7|38721.7|0
1709656800000|2024-03-05 16:40:00|38739|38724|38687.5|38672.5|38745.5|38730.5|38664.5|38649.5|0
1709657100000|2024-03-05 16:45:00|38686.5|38671.5|38688.5|38673.5|38703|38688|38672.5|38657.5|0
1709657400000|2024-03-05 16:50:00|38689.5|38674.5|38673.5|38658.5|38691.5|38676.5|38671|38656|0
1709657700000|2024-03-05 16:55:00|38671|38656|38708.5|38693.5|38710|38695|38665|38650|0
1709658000000|2024-03-05 17:00:00|38707.5|38692.5|38710|38695|38719|38704|38697|38682|0
1709658300000|2024-03-05 17:05:00|38706.5|38691.5|38721.5|38706.5|38727|38712|38706.5|38691.5|0
1709658600000|2024-03-05 17:10:00|38720.5|38705.5|38735|38720|38743.5|38728.5|38714.5|38699.5|0
1709658900000|2024-03-05 17:15:00|38736.5|38721.5|38736|38721|38739|38724|38725|38710|0
1709659200000|2024-03-05 17:20:00|38733|38718|38764|38749|38764|38749|38733|38718|0
1709659500000|2024-03-05 17:25:00|38765|38750|38762.5|38747.5|38773.5|38758.5|38759.5|38744.5|0
1709659800000|2024-03-05 17:30:00|38764.5|38749.5|38750.5|38735.5|38765.5|38750.5|38744.5|38729.5|0
1709660100000|2024-03-05 17:35:00|38751.5|38736.5|38725.5|38710.5|38755|38740|38724.5|38709.5|0
1709660400000|2024-03-05 17:40:00|38723|38708|38735.5|38720.5|38737|38722|38709.5|38694.5|0
1709660700000|2024-03-05 17:45:00|38736|38721|38725|38710|38756.5|38741.5|38724.5|38709.5|0
1709661000000|2024-03-05 17:50:00|38727.5|38712.5|38718.5|38703.5|38728.5|38713.5|38700.5|38685.5|0
1709661300000|2024-03-05 17:55:00|38720.5|38705.5|38704.5|38689.5|38730|38715|38701|38686|0
1709661600000|2024-03-05 18:00:00|38704.8|38689.8|38699.8|38684.8|38708.8|38693.8|38687.8|38672.8|0
1709661900000|2024-03-05 18:05:00|38700.3|38685.3|38716.8|38701.8|38717.8|38702.8|38689.3|38674.3|0
1709662200000|2024-03-05 18:10:00|38717.8|38702.8|38709.8|38694.8|38720.8|38705.8|38700.8|38685.8|0
1709662500000|2024-03-05 18:15:00|38711.3|38696.3|38672.3|38657.3|38716.3|38701.3|38670.8|38655.8|0
1709662800000|2024-03-05 18:20:00|38669.8|38654.8|38683.8|38668.8|38688.8|38673.8|38669.3|38654.3|0
1709663100000|2024-03-05 18:25:00|38683.3|38668.3|38698.8|38683.8|38706.3|38691.3|38678.3|38663.3|0
1709663400000|2024-03-05 18:30:00|38696.8|38681.8|38710.8|38695.8|38725.8|38710.8|38690.8|38675.8|0
1709663700000|2024-03-05 18:35:00|38711.8|38696.8|38689.8|38674.8|38717.8|38702.8|38681.3|38666.3|0
1709664000000|2024-03-05 18:40:00|38690.8|38675.8|38649.8|38634.8|38697.3|38682.3|38643.3|38628.3|0
1709664300000|2024-03-05 18:45:00|38650.8|38635.8|38643.8|38628.8|38661.3|38646.3|38638.8|38623.8|0
1709664600000|2024-03-05 18:50:00|38644.3|38629.3|38646.8|38631.8|38656.8|38641.8|38616.8|38601.8|0
1709664900000|2024-03-05 18:55:00|38646.3|38631.3|38621.8|38606.8|38646.3|38631.3|38618.3|38603.3|0
1709665200000|2024-03-05 19:00:00|38619.8|38604.8|38618.3|38603.3|38630.3|38615.3|38610.3|38595.3|0
1709665500000|2024-03-05 19:05:00|38618.8|38603.8|38628.8|38613.8|38640.8|38625.8|38596.8|38581.8|0
1709665800000|2024-03-05 19:10:00|38630.3|38615.3|38635.3|38620.3|38646.3|38631.3|38622.3|38607.3|0
1709666100000|2024-03-05 19:15:00|38634.8|38619.8|38635.3|38620.3|38660.3|38645.3|38630.8|38615.8|0
1709666400000|2024-03-05 19:20:00|38635.5|38620.5|38632|38617|38649.5|38634.5|38629.5|38614.5|0
1709666700000|2024-03-05 19:25:00|38630.5|38615.5|38632.5|38617.5|38645|38630|38630.5|38615.5|0
1709667000000|2024-03-05 19:30:00|38632|38617|38585.5|38570.5|38633.5|38618.5|38583.5|38568.5|0
1709667300000|2024-03-05 19:35:00|38584|38569|38593.5|38578.5|38599.5|38584.5|38572.5|38557.5|0
1709667600000|2024-03-05 19:40:00|38593|38578|38569|38554|38595.5|38580.5|38565.5|38550.5|0
1709667900000|2024-03-05 19:45:00|38567.5|38552.5|38542|38527|38569|38554|38539|38524|0
1709668200000|2024-03-05 19:50:00|38543|38528|38530.5|38515.5|38556.5|38541.5|38528|38513|0
1709668500000|2024-03-05 19:55:00|38528.5|38513.5|38526.5|38511.5|38534|38519|38516|38501|0
1709668800000|2024-03-05 20:00:00|38523.5|38508.5|38524|38509|38528|38513|38508|38493|0
1709669100000|2024-03-05 20:05:00|38523|38508|38518.5|38503.5|38537.5|38522.5|38514.5|38499.5|0
1709669400000|2024-03-05 20:10:00|38520|38505|38491.5|38476.5|38531|38516|38485.5|38470.5|0
1709669700000|2024-03-05 20:15:00|38493|38478|38491|38476|38502.5|38487.5|38488.5|38473.5|0
1709670000000|2024-03-05 20:20:00|38491.5|38476.5|38489|38474|38500.5|38485.5|38459.5|38444.5|0
1709670300000|2024-03-05 20:25:00|38486.5|38471.5|38470.5|38455.5|38491|38476|38465.5|38450.5|0
1709670600000|2024-03-05 20:30:00|38471.5|38456.5|38512.5|38497.5|38512.5|38497.5|38464.5|38449.5|0
1709670900000|2024-03-05 20:35:00|38510.5|38495.5|38494|38479|38511|38496|38494|38479|0
1709671200000|2024-03-05 20:40:00|38495.4|38480.4|38510.4|38495.4|38516.9|38501.9|38478.4|38463.4|0
1709671500000|2024-03-05 20:45:00|38508.4|38493.4|38555.4|38540.4|38558.4|38543.4|38501.4|38486.4|0
1709671800000|2024-03-05 20:50:00|38563.9|38548.9|38579.9|38564.9|38584.9|38569.9|38535.9|38520.9|0
1709672100000|2024-03-05 20:55:00|38572.4|38557.4|38590.4|38575.4|38610.4|38595.4|38572.4|38557.4|0
1709672400000|2024-03-05 21:00:00|38571.7|38556.7|38583.2|38568.2|38592.7|38577.7|38571.7|38556.7|0
1709672700000|2024-03-05 21:05:00|38581.2|38566.2|38579.2|38564.2|38590.2|38575.2|38574.2|38559.2|0
1709673000000|2024-03-05 21:10:00|38578.7|38563.7|38590.2|38575.2|38593.7|38578.7|38571.7|38556.7|0
1709673300000|2024-03-05 21:15:00|38589.7|38574.7|38590.7|38575.7|38592.2|38577.2|38585.2|38570.2|0
1709673600000|2024-03-05 21:20:00|38590.2|38575.2|38598.7|38583.7|38599.7|38584.7|38590.2|38575.2|0
1709673900000|2024-03-05 21:25:00|38598.2|38583.2|38595.2|38580.2|38599.2|38584.2|38594.7|38579.7|0
1709674200000|2024-03-05 21:30:00|38596.2|38581.2|38593.7|38578.7|38598.7|38583.7|38592.2|38577.2|0
1709674500000|2024-03-05 21:35:00|38594.2|38579.2|38601.7|38586.7|38602.2|38587.2|38592.7|38577.7|0
1709674800000|2024-03-05 21:40:00|38602.2|38587.2|38597.7|38582.7|38602.2|38587.2|38594.2|38579.2|0
1709675100000|2024-03-05 21:45:00|38596.7|38581.7|38595.7|38580.7|38599.7|38584.7|38593.2|38578.2|0
1709675400000|2024-03-05 21:50:00|38596.7|38581.7|38595.2|38580.2|38599.7|38584.7|38593.2|38578.2|0
1709675700000|2024-03-05 21:55:00|38594.7|38579.7|38594.6|38579.6|38598.2|38583.2|38593.2|38578.2|0
1709676000000|2024-03-05 22:00:00|38592.2|38577.2|38591.6|38576.6|38594.8|38579.8|38591.6|38576.6|0
1709676300000|2024-03-05 22:05:00|38593.2|38578.2|38584.4|38569.4|38594.7|38579.7|38584.4|38569.4|0
1709676600000|2024-03-05 22:10:00|38585.2|38570.2|38585|38570|38585.2|38570.2|38580.7|38565.7|0
1709676900000|2024-03-05 22:15:00|38585.3|38570.3|38583.6|38568.6|38586.7|38571.7|38582.5|38567.5|0
1709677200000|2024-03-05 22:20:00|38585.6|38570.6|38585.6|38570.6|38585.9|38570.9|38583|38568|0
1709677500000|2024-03-05 22:25:00|38585.3|38570.3|38586|38571|38588|38573|38585.3|38570.3|0
1709677800000|2024-03-05 22:30:00|38585.5|38570.5|38595.2|38580.2|38595.2|38580.2|38584.2|38569.2|0
1709678100000|2024-03-05 22:35:00|38596|38581|38592.7|38577.7|38596.2|38581.2|38592.6|38577.6|0
1709678400000|2024-03-05 22:40:00|38592.5|38577.5|38594.6|38579.6|38595.8|38580.8|38592.5|38577.5|0
1709678700000|2024-03-05 22:45:00|38594.9|38579.9|38595.5|38580.5|38598.8|38583.8|38594.1|38579.1|0
1709679000000|2024-03-05 22:50:00|38595.4|38580.4|38596.2|38581.2|38596.4|38581.4|38594.4|38579.4|0
1709679300000|2024-03-05 22:55:00|38596.1|38581.1|38596.4|38581.4|38596.4|38581.4|38592.2|38577.2|0
1709679600000|2024-03-05 23:00:00|38589.7|38574.7|38580.7|38565.7|38589.7|38574.7|38572.7|38557.7|0
1709679900000|2024-03-05 23:05:00|38580.2|38565.2|38586.2|38571.2|38586.2|38571.2|38577.2|38562.2|0
1709680200000|2024-03-05 23:10:00|38586.7|38571.7|38591.7|38576.7|38601.2|38586.2|38585.7|38570.7|0
1709680500000|2024-03-05 23:15:00|38592.2|38577.2|38594.7|38579.7|38595.2|38580.2|38585.7|38570.7|0
1709680800000|2024-03-05 23:20:00|38595.2|38580.2|38596.2|38581.2|38598.7|38583.7|38591.7|38576.7|0
1709681100000|2024-03-05 23:25:00|38596.7|38581.7|38595.2|38580.2|38597.2|38582.2|38590.7|38575.7|0
1709681400000|2024-03-05 23:30:00|38595.7|38580.7|38593.2|38578.2|38598.2|38583.2|38582.7|38567.7|0
1709681700000|2024-03-05 23:35:00|38593.7|38578.7|38597.2|38582.2|38604.7|38589.7|38593.2|38578.2|0
1709682000000|2024-03-05 23:40:00|38596.7|38581.7|38600.7|38585.7|38602.2|38587.2|38596.7|38581.7|0
1709682300000|2024-03-05 23:45:00|38601.2|38586.2|38593.2|38578.2|38603.2|38588.2|38589.2|38574.2|0
1709682600000|2024-03-05 23:50:00|38593.7|38578.7|38594.7|38579.7|38596.7|38581.7|38593.7|38578.7|0
1709682900000|2024-03-05 23:55:00|38595.2|38580.2|38591.7|38576.7|38595.2|38580.2|38589.2|38574.2|0
1709683200000|2024-03-06 00:00:00|38591.2|38576.2|38582.7|38567.7|38591.2|38576.2|38580.7|38565.7|0
1709683500000|2024-03-06 00:05:00|38582.2|38567.2|38587.7|38572.7|38591.7|38576.7|38581.7|38566.7|0
1709683800000|2024-03-06 00:10:00|38587.2|38572.2|38585.7|38570.7|38588.2|38573.2|38582.7|38567.7|0
1709684100000|2024-03-06 00:15:00|38585.2|38570.2|38582.7|38567.7|38587.2|38572.2|38582.2|38567.2|0
1709684400000|2024-03-06 00:20:00|38582.2|38567.2|38580.2|38565.2|38582.7|38567.7|38576.7|38561.7|0
1709684700000|2024-03-06 00:25:00|38580.7|38565.7|38585.7|38570.7|38586.2|38571.2|38578.2|38563.2|0
1709685000000|2024-03-06 00:30:00|38586.2|38571.2|38584.7|38569.7|38588.2|38573.2|38583.7|38568.7|0
1709685300000|2024-03-06 00:35:00|38584.2|38569.2|38581.7|38566.7|38584.2|38569.2|38579.2|38564.2|0
1709685600000|2024-03-06 00:40:00|38581.2|38566.2|38574.2|38559.2|38581.2|38566.2|38573.7|38558.7|0
1709685900000|2024-03-06 00:45:00|38574.7|38559.7|38567.7|38552.7|38577.7|38562.7|38564.7|38549.7|0
1709686200000|2024-03-06 00:50:00|38567.2|38552.2|38568.2|38553.2|38569.2|38554.2|38564.2|38549.2|0
1709686500000|2024-03-06 00:55:00|38567.7|38552.7|38566.2|38551.2|38569.2|38554.2|38563.7|38548.7|0
1709686800000|2024-03-06 01:00:00|38565.7|38550.7|38574.2|38559.2|38574.2|38559.2|38563.7|38548.7|0
1709687100000|2024-03-06 01:05:00|38573.2|38558.2|38579.2|38564.2|38580.7|38565.7|38572.7|38557.7|0
1709687400000|2024-03-06 01:10:00|38578.7|38563.7|38580.2|38565.2|38582.7|38567.7|38577.2|38562.2|0
1709687700000|2024-03-06 01:15:00|38579.7|38564.7|38584.2|38569.2|38585.2|38570.2|38577.2|38562.2|0
1709688000000|2024-03-06 01:20:00|38584.7|38569.7|38574.2|38559.2|38590.2|38575.2|38574.2|38559.2|0
1709688300000|2024-03-06 01:25:00|38574.7|38559.7|38577.7|38562.7|38579.7|38564.7|38572.2|38557.2|0
1709688600000|2024-03-06 01:30:00|38578.2|38563.2|38573.7|38558.7|38578.2|38563.2|38573.2|38558.2|0
1709688900000|2024-03-06 01:35:00|38573.2|38558.2|38566.2|38551.2|38573.2|38558.2|38558.2|38543.2|0
1709689200000|2024-03-06 01:40:00|38565.7|38550.7|38565.2|38550.2|38566.2|38551.2|38561.2|38546.2|0
1709689500000|2024-03-06 01:45:00|38564.7|38549.7|38567.7|38552.7|38568.2|38553.2|38564.7|38549.7|0
1709689800000|2024-03-06 01:50:00|38567.2|38552.2|38568.7|38553.7|38571.7|38556.7|38566.2|38551.2|0
1709690100000|2024-03-06 01:55:00|38568.2|38553.2|38574.2|38559.2|38575.7|38560.7|38568.2|38553.2|0
1709690400000|2024-03-06 02:00:00|38574.7|38559.7|38573.7|38558.7|38574.7|38559.7|38570.2|38555.2|0
1709690700000|2024-03-06 02:05:00|38573.2|38558.2|38574.7|38559.7|38576.2|38561.2|38573.2|38558.2|0
1709691000000|2024-03-06 02:10:00|38574.2|38559.2|38578.2|38563.2|38579.2|38564.2|38573.7|38558.7|0
1709691300000|2024-03-06 02:15:00|38578.7|38563.7|38577.2|38562.2|38580.2|38565.2|38575.2|38560.2|0
1709691600000|2024-03-06 02:20:00|38576.7|38561.7|38582.2|38567.2|38582.7|38567.7|38574.2|38559.2|0
1709691900000|2024-03-06 02:25:00|38581.7|38566.7|38580.7|38565.7|38584.2|38569.2|38574.7|38559.7|0
1709692200000|2024-03-06 02:30:00|38581.2|38566.2|38584.2|38569.2|38584.7|38569.7|38580.7|38565.7|0
1709692500000|2024-03-06 02:35:00|38583.7|38568.7|38586.7|38571.7|38587.2|38572.2|38579.7|38564.7|0
1709692800000|2024-03-06 02:40:00|38586.2|38571.2|38588.2|38573.2|38590.2|38575.2|38585.2|38570.2|0
1709693100000|2024-03-06 02:45:00|38588.7|38573.7|38581.7|38566.7|38588.7|38573.7|38580.2|38565.2|0
1709693400000|2024-03-06 02:50:00|38581.2|38566.2|38581.7|38566.7|38583.7|38568.7|38577.7|38562.7|0
1709693700000|2024-03-06 02:55:00|38582.2|38567.2|38575.7|38560.7|38582.2|38567.2|38575.2|38560.2|0
1709694000000|2024-03-06 03:00:00|38577.2|38562.2|38575.7|38560.7|38578.2|38563.2|38573.2|38558.2|0
1709694300000|2024-03-06 03:05:00|38576.2|38561.2|38573.7|38558.7|38578.2|38563.2|38572.7|38557.7|0
1709694600000|2024-03-06 03:10:00|38574.2|38559.2|38579.2|38564.2|38580.2|38565.2|38574.2|38559.2|0
1709694900000|2024-03-06 03:15:00|38578.7|38563.7|38575.2|38560.2|38579.2|38564.2|38572.2|38557.2|0
1709695200000|2024-03-06 03:20:00|38574.7|38559.7|38581.4|38566.4|38582.4|38567.4|38572.7|38557.7|0
1709695500000|2024-03-06 03:25:00|38582.4|38567.4|38590.4|38575.4|38591.4|38576.4|38582.4|38567.4|0
1709695800000|2024-03-06 03:30:00|38589.4|38574.4|38588.4|38573.4|38590.9|38575.9|38587.4|38572.4|0
1709696100000|2024-03-06 03:35:00|38587.9|38572.9|38585.4|38570.4|38589.4|38574.4|38585.4|38570.4|0
1709696400000|2024-03-06 03:40:00|38584.9|38569.9|38585.4|38570.4|38586.4|38571.4|38584.4|38569.4|0
1709696700000|2024-03-06 03:45:00|38585.9|38570.9|38584.9|38569.9|38586.4|38571.4|38584.4|38569.4|0
1709697000000|2024-03-06 03:50:00|38584.4|38569.4|38592.4|38577.4|38592.9|38577.9|38584.4|38569.4|0
1709697300000|2024-03-06 03:55:00|38591.9|38576.9|38589.4|38574.4|38592.4|38577.4|38586.4|38571.4|0
1709697600000|2024-03-06 04:00:00|38589.9|38574.9|38589.9|38574.9|38593.4|38578.4|38589.4|38574.4|0
1709697900000|2024-03-06 04:05:00|38589.4|38574.4|38587.4|38572.4|38590.4|38575.4|38584.9|38569.9|0
1709698200000|2024-03-06 04:10:00|38587.9|38572.9|38584.9|38569.9|38588.4|38573.4|38583.4|38568.4|0
1709698500000|2024-03-06 04:15:00|38585.4|38570.4|38586.4|38571.4|38588.9|38573.9|38583.9|38568.9|0
1709698800000|2024-03-06 04:20:00|38587.4|38572.4|38581.4|38566.4|38587.4|38572.4|38580.4|38565.4|0
1709699100000|2024-03-06 04:25:00|38580.9|38565.9|38576.9|38561.9|38581.4|38566.4|38576.4|38561.4|0
1709699400000|2024-03-06 04:30:00|38577.4|38562.4|38574.9|38559.9|38577.4|38562.4|38573.4|38558.4|0
1709699700000|2024-03-06 04:35:00|38574.4|38559.4|38577.4|38562.4|38577.4|38562.4|38572.4|38557.4|0
1709700000000|2024-03-06 04:40:00|38576.9|38561.9|38579.4|38564.4|38581.4|38566.4|38576.9|38561.9|0
1709700300000|2024-03-06 04:45:00|38579.9|38564.9|38578.4|38563.4|38580.4|38565.4|38577.4|38562.4|0
1709700600000|2024-03-06 04:50:00|38578.9|38563.9|38581.4|38566.4|38582.4|38567.4|38577.9|38562.9|0
1709700900000|2024-03-06 04:55:00|38580.4|38565.4|38578.4|38563.4|38580.4|38565.4|38577.9|38562.9|0
1709701200000|2024-03-06 05:00:00|38577.9|38562.9|38581.4|38566.4|38582.4|38567.4|38577.9|38562.9|0
1709701500000|2024-03-06 05:05:00|38581.9|38566.9|38578.9|38563.9|38582.4|38567.4|38578.4|38563.4|0
1709701800000|2024-03-06 05:10:00|38578.4|38563.4|38582.4|38567.4|38584.4|38569.4|38577.9|38562.9|0
1709702100000|2024-03-06 05:15:00|38581.9|38566.9|38580.9|38565.9|38581.9|38566.9|38577.4|38562.4|0
1709702400000|2024-03-06 05:20:00|38580.4|38565.4|38577.4|38562.4|38580.4|38565.4|38575.9|38560.9|0
1709702700000|2024-03-06 05:25:00|38578.4|38563.4|38575.4|38560.4|38578.9|38563.9|38574.9|38559.9|0
1709703000000|2024-03-06 05:30:00|38575.9|38560.9|38582.4|38567.4|38585.4|38570.4|38575.9|38560.9|0
1709703300000|2024-03-06 05:35:00|38582.9|38567.9|38584.4|38569.4|38586.4|38571.4|38582.9|38567.9|0
1709703600000|2024-03-06 05:40:00|38583.9|38568.9|38582.9|38567.9|38585.4|38570.4|38581.9|38566.9|0
1709703900000|2024-03-06 05:45:00|38583.4|38568.4|38576.4|38561.4|38583.4|38568.4|38576.4|38561.4|0
1709704200000|2024-03-06 05:50:00|38576.9|38561.9|38578.4|38563.4|38580.4|38565.4|38576.9|38561.9|0
1709704500000|2024-03-06 05:55:00|38578.9|38563.9|38578.4|38563.4|38579.4|38564.4|38577.4|38562.4|0
1709704800000|2024-03-06 06:00:00|38577.9|38562.9|38578.4|38563.4|38587.4|38572.4|38576.9|38561.9|0
1709705100000|2024-03-06 06:05:00|38577.9|38562.9|38578.9|38563.9|38579.9|38564.9|38573.4|38558.4|0
1709705400000|2024-03-06 06:10:00|38578.4|38563.4|38578.9|38563.9|38580.9|38565.9|38576.4|38561.4|0
1709705700000|2024-03-06 06:15:00|38579.4|38564.4|38584.4|38569.4|38584.4|38569.4|38578.9|38563.9|0
1709706000000|2024-03-06 06:20:00|38584.9|38569.9|38581.4|38566.4|38586.4|38571.4|38580.4|38565.4|0
1709706300000|2024-03-06 06:25:00|38580.9|38565.9|38575.9|38560.9|38580.9|38565.9|38575.4|38560.4|0
1709706600000|2024-03-06 06:30:00|38576.4|38561.4|38580.4|38565.4|38580.4|38565.4|38574.4|38559.4|0
1709706900000|2024-03-06 06:35:00|38580.9|38565.9|38580.9|38565.9|38582.9|38567.9|38578.9|38563.9|0
1709707200000|2024-03-06 06:40:00|38580.4|38565.4|38583.9|38568.9|38585.4|38570.4|38579.9|38564.9|0
1709707500000|2024-03-06 06:45:00|38584.4|38569.4|38584.4|38569.4|38585.9|38570.9|38581.9|38566.9|0
1709707800000|2024-03-06 06:50:00|38584.9|38569.9|38585.9|38570.9|38585.9|38570.9|38581.4|38566.4|0
1709708100000|2024-03-06 06:55:00|38586.4|38571.4|38588.4|38573.4|38588.4|38573.4|38581.4|38566.4|0
1709708400000|2024-03-06 07:00:00|38590.4|38575.4|38582.9|38567.9|38596.4|38581.4|38581.4|38566.4|0
1709708700000|2024-03-06 07:05:00|38583.4|38568.4|38585.9|38570.9|38587.9|38572.9|38582.9|38567.9|0
1709709000000|2024-03-06 07:10:00|38586.4|38571.4|38582.9|38567.9|38586.9|38571.9|38578.9|38563.9|0
1709709300000|2024-03-06 07:15:00|38583.4|38568.4|38588.9|38573.9|38589.4|38574.4|38578.9|38563.9|0
1709709600000|2024-03-06 07:20:00|38589.4|38574.4|38586.9|38571.9|38591.9|38576.9|38586.4|38571.4|0
1709709900000|2024-03-06 07:25:00|38587.4|38572.4|38588.9|38573.9|38589.4|38574.4|38584.9|38569.9|0
1709710200000|2024-03-06 07:30:00|38589.4|38574.4|38583.4|38568.4|38589.4|38574.4|38580.4|38565.4|0
1709710500000|2024-03-06 07:35:00|38582.9|38567.9|38589.9|38574.9|38590.9|38575.9|38580.9|38565.9|0
1709710800000|2024-03-06 07:40:00|38589.4|38574.4|38595.4|38580.4|38595.9|38580.9|38588.4|38573.4|0
1709711100000|2024-03-06 07:45:00|38596.9|38581.9|38590.9|38575.9|38601.4|38586.4|38590.9|38575.9|0
1709711400000|2024-03-06 07:50:00|38590.4|38575.4|38592.4|38577.4|38592.9|38577.9|38585.4|38570.4|0
1709711700000|2024-03-06 07:55:00|38591.9|38576.9|38591.4|38576.4|38598.4|38583.4|38589.9|38574.9|0
1709712000000|2024-03-06 08:00:00|38589.9|38574.9|38598.9|38583.9|38602.4|38587.4|38585.9|38570.9|0
1709712300000|2024-03-06 08:05:00|38599.4|38584.4|38619.9|38604.9|38621.9|38606.9|38599.4|38584.4|0
1709712600000|2024-03-06 08:10:00|38620.4|38605.4|38634.4|38619.4|38634.9|38619.9|38618.9|38603.9|0
1709712900000|2024-03-06 08:15:00|38633.9|38618.9|38628.9|38613.9|38634.9|38619.9|38626.9|38611.9|0
1709713200000|2024-03-06 08:20:00|38629.4|38614.4|38627.9|38612.9|38630.9|38615.9|38623.4|38608.4|0
1709713500000|2024-03-06 08:25:00|38627.4|38612.4|38635.9|38620.9|38636.9|38621.9|38627.4|38612.4|0
1709713800000|2024-03-06 08:30:00|38635.4|38620.4|38648.4|38633.4|38657.4|38642.4|38630.9|38615.9|0
1709714100000|2024-03-06 08:35:00|38649.9|38634.9|38656.9|38641.9|38659.9|38644.9|38648.4|38633.4|0
1709714400000|2024-03-06 08:40:00|38657.4|38642.4|38651.4|38636.4|38657.9|38642.9|38644.4|38629.4|0
1709714700000|2024-03-06 08:45:00|38650.9|38635.9|38651.9|38636.9|38656.4|38641.4|38647.4|38632.4|0
1709715000000|2024-03-06 08:50:00|38651.4|38636.4|38642.4|38627.4|38652.4|38637.4|38637.4|38622.4|0
1709715300000|2024-03-06 08:55:00|38641.9|38626.9|38650.9|38635.9|38650.9|38635.9|38638.9|38623.9|0
1709715600000|2024-03-06 09:00:00|38647.9|38632.9|38665.4|38650.4|38670.4|38655.4|38647.9|38632.9|0
1709715900000|2024-03-06 09:05:00|38664.9|38649.9|38656.4|38641.4|38665.9|38650.9|38655.4|38640.4|0
1709716200000|2024-03-06 09:10:00|38655.4|38640.4|38657.4|38642.4|38660.4|38645.4|38653.4|38638.4|0
1709716500000|2024-03-06 09:15:00|38657.9|38642.9|38669.4|38654.4|38672.9|38657.9|38652.4|38637.4|0
1709716800000|2024-03-06 09:20:00|38668.9|38653.9|38664.9|38649.9|38672.4|38657.4|38662.9|38647.9|0
1709717100000|2024-03-06 09:25:00|38664.4|38649.4|38668.9|38653.9|38670.9|38655.9|38658.9|38643.9|0
1709717400000|2024-03-06 09:30:00|38669.4|38654.4|38671.9|38656.9|38676.9|38661.9|38668.9|38653.9|0
1709717700000|2024-03-06 09:35:00|38672.4|38657.4|38671.9|38656.9|38678.4|38663.4|38670.9|38655.9|0
1709718000000|2024-03-06 09:40:00|38672.9|38657.9|38671.9|38656.9|38678.4|38663.4|38669.4|38654.4|0
1709718300000|2024-03-06 09:45:00|38670.9|38655.9|38657.9|38642.9|38671.9|38656.9|38655.4|38640.4|0
1709718600000|2024-03-06 09:50:00|38658.4|38643.4|38664.9|38649.9|38665.4|38650.4|38655.9|38640.9|0
1709718900000|2024-03-06 09:55:00|38664.4|38649.4|38668.9|38653.9|38672.4|38657.4|38662.9|38647.9|0
1709719200000|2024-03-06 10:00:00|38669.9|38654.9|38680.9|38665.9|38683.9|38668.9|38669.4|38654.4|0
1709719500000|2024-03-06 10:05:00|38679.9|38664.9|38687.4|38672.4|38687.4|38672.4|38677.4|38662.4|0
1709719800000|2024-03-06 10:10:00|38688.4|38673.4|38673.9|38658.9|38688.4|38673.4|38671.9|38656.9|0
1709720100000|2024-03-06 10:15:00|38674.4|38659.4|38670.4|38655.4|38675.9|38660.9|38668.4|38653.4|0
1709720400000|2024-03-06 10:20:00|38671.9|38656.9|38674.9|38659.9|38680.4|38665.4|38671.4|38656.4|0
1709720700000|2024-03-06 10:25:00|38675.4|38660.4|38672.4|38657.4|38684.9|38669.9|38670.9|38655.9|0
1709721000000|2024-03-06 10:30:00|38673.4|38658.4|38674.4|38659.4|38677.4|38662.4|38671.4|38656.4|0
1709721300000|2024-03-06 10:35:00|38674.9|38659.9|38669.4|38654.4|38675.9|38660.9|38663.9|38648.9|0
1709721600000|2024-03-06 10:40:00|38668.9|38653.9|38647.4|38632.4|38669.9|38654.9|38645.4|38630.4|0
1709721900000|2024-03-06 10:45:00|38647.9|38632.9|38659.9|38644.9|38659.9|38644.9|38642.4|38627.4|0
1709722200000|2024-03-06 10:50:00|38660.4|38645.4|38657.4|38642.4|38665.9|38650.9|38656.9|38641.9|0
1709722500000|2024-03-06 10:55:00|38656.9|38641.9|38650.4|38635.4|38658.4|38643.4|38648.9|38633.9|0
1709722800000|2024-03-06 11:00:00|38650.9|38635.9|38659.9|38644.9|38663.4|38648.4|38648.9|38633.9|0
1709723100000|2024-03-06 11:05:00|38660.4|38645.4|38665.9|38650.9|38667.4|38652.4|38658.9|38643.9|0
1709723400000|2024-03-06 11:10:00|38665.4|38650.4|38670.4|38655.4|38671.4|38656.4|38660.4|38645.4|0
1709723700000|2024-03-06 11:15:00|38669.9|38654.9|38667.4|38652.4|38674.4|38659.4|38667.4|38652.4|0
1709724000000|2024-03-06 11:20:00|38666.9|38651.9|38663.9|38648.9|38672.9|38657.9|38661.9|38646.9|0
1709724300000|2024-03-06 11:25:00|38664.4|38649.4|38671.9|38656.9|38671.9|38656.9|38663.9|38648.9|0
1709724600000|2024-03-06 11:30:00|38672.4|38657.4|38663.9|38648.9|38674.9|38659.9|38662.9|38647.9|0
1709724900000|2024-03-06 11:35:00|38663.4|38648.4|38665.9|38650.9|38667.4|38652.4|38661.4|38646.4|0
1709725200000|2024-03-06 11:40:00|38665.4|38650.4|38660.9|38645.9|38667.9|38652.9|38659.9|38644.9|0
1709725500000|2024-03-06 11:45:00|38659.9|38644.9|38670.9|38655.9|38672.9|38657.9|38659.4|38644.4|0
1709725800000|2024-03-06 11:50:00|38668.9|38653.9|38655.4|38640.4|38670.4|38655.4|38655.4|38640.4|0
1709726100000|2024-03-06 11:55:00|38656.4|38641.4|38663.4|38648.4|38664.4|38649.4|38652.4|38637.4|0
1709726400000|2024-03-06 12:00:00|38664.4|38649.4|38674.9|38659.9|38683.4|38668.4|38664.4|38649.4|0
1709726700000|2024-03-06 12:05:00|38674.4|38659.4|38679.9|38664.9|38683.9|38668.9|38668.4|38653.4|0
1709727000000|2024-03-06 12:10:00|38680.4|38665.4|38675.9|38660.9|38682.9|38667.9|38674.4|38659.4|0
1709727300000|2024-03-06 12:15:00|38676.4|38661.4|38664.9|38649.9|38680.4|38665.4|38664.9|38649.9|0
1709727600000|2024-03-06 12:20:00|38665.4|38650.4|38667.9|38652.9|38670.4|38655.4|38664.4|38649.4|0
1709727900000|2024-03-06 12:25:00|38667.4|38652.4|38670.9|38655.9|38670.9|38655.9|38658.4|38643.4|0
1709728200000|2024-03-06 12:30:00|38671.4|38656.4|38671.9|38656.9|38678.4|38663.4|38669.4|38654.4|0
1709728500000|2024-03-06 12:35:00|38672.4|38657.4|38682.9|38667.9|38684.4|38669.4|38671.9|38656.9|0
1709728800000|2024-03-06 12:40:00|38682.4|38667.4|38686.4|38671.4|38692.9|38677.9|38681.9|38666.9|0
1709729100000|2024-03-06 12:45:00|38686.9|38671.9|38688.4|38673.4|38690.9|38675.9|38682.4|38667.4|0
1709729400000|2024-03-06 12:50:00|38687.9|38672.9|38685.9|38670.9|38690.4|38675.4|38682.9|38667.9|0
1709729700000|2024-03-06 12:55:00|38686.4|38671.4|38685.4|38670.4|38690.4|38675.4|38684.4|38669.4|0
1709730000000|2024-03-06 13:00:00|38682.9|38667.9|38698.9|38683.9|38700.9|38685.9|38680.4|38665.4|0
1709730300000|2024-03-06 13:05:00|38699.4|38684.4|38696.4|38681.4|38703.4|38688.4|38687.9|38672.9|0
1709730600000|2024-03-06 13:10:00|38696.9|38681.9|38698.4|38683.4|38704.4|38689.4|38693.9|38678.9|0
1709730900000|2024-03-06 13:15:00|38700.4|38685.4|38707.4|38692.4|38713.9|38698.9|38700.4|38685.4|0
1709731200000|2024-03-06 13:20:00|38709.4|38694.4|38710.4|38695.4|38715.4|38700.4|38702.4|38687.4|0
1709731500000|2024-03-06 13:25:00|38711.9|38696.9|38714.9|38699.9|38722.4|38707.4|38708.4|38693.4|0
1709731800000|2024-03-06 13:30:00|38715.4|38700.4|38721.4|38706.4|38731.9|38716.9|38694.9|38679.9|0
1709732100000|2024-03-06 13:35:00|38722.9|38707.9|38728.9|38713.9|38736.4|38721.4|38717.4|38702.4|0
1709732400000|2024-03-06 13:40:00|38729.9|38714.9|38744.4|38729.4|38750.9|38735.9|38729.4|38714.4|0
1709732700000|2024-03-06 13:45:00|38744.9|38729.9|38748.4|38733.4|38755.9|38740.9|38734.4|38719.4|0
1709733000000|2024-03-06 13:50:00|38751.9|38736.9|38757.4|38742.4|38757.9|38742.9|38749.4|38734.4|0
1709733300000|2024-03-06 13:55:00|38756.9|38741.9|38770.4|38755.4|38771.4|38756.4|38756.9|38741.9|0
1709733600000|2024-03-06 14:00:00|38771.4|38756.4|38772.4|38757.4|38783.9|38768.9|38767.4|38752.4|0
1709733900000|2024-03-06 14:05:00|38772.9|38757.9|38760.4|38745.4|38775.4|38760.4|38759.4|38744.4|0
1709734200000|2024-03-06 14:10:00|38758.4|38743.4|38764.4|38749.4|38767.9|38752.9|38752.9|38737.9|0
1709734500000|2024-03-06 14:15:00|38763.9|38748.9|38773.4|38758.4|38774.9|38759.9|38761.9|38746.9|0
1709734800000|2024-03-06 14:20:00|38772.9|38757.9|38777.9|38762.9|38780.9|38765.9|38768.9|38753.9|0
1709735100000|2024-03-06 14:25:00|38777.4|38762.4|38807.9|38792.9|38814.4|38799.4|38774.9|38759.9|0
1709735400000|2024-03-06 14:30:00|38805.9|38790.9|38814.9|38799.9|38867.4|38852.4|38770.4|38755.4|0
1709735700000|2024-03-06 14:35:00|38814.4|38799.4|38740.9|38725.9|38817.4|38802.4|38740.9|38725.9|0
1709736000000|2024-03-06 14:40:00|38736.4|38721.4|38706.9|38691.9|38772.4|38757.4|38700.9|38685.9|0
1709736300000|2024-03-06 14:45:00|38723.9|38708.9|38702.9|38687.9|38723.9|38708.9|38692.4|38677.4|0
1709736600000|2024-03-06 14:50:00|38706.4|38691.4|38733.3|38718.3|38736.8|38721.8|38696.9|38681.9|0
1709736900000|2024-03-06 14:55:00|38732.8|38717.8|38738.8|38723.8|38748.8|38733.8|38722.8|38707.8|0
1709737200000|2024-03-06 15:00:00|38737.8|38722.8|38701.8|38686.8|38750.3|38735.3|38699.3|38684.3|0
1709737500000|2024-03-06 15:05:00|38705.8|38690.8|38726.3|38711.3|38740.8|38725.8|38698.8|38683.8|0
1709737800000|2024-03-06 15:10:00|38728.3|38713.3|38741.3|38726.3|38757.3|38742.3|38719.8|38704.8|0
1709738100000|2024-03-06 15:15:00|38740.3|38725.3|38752.3|38737.3|38780.8|38765.8|38737.8|38722.8|0
1709738400000|2024-03-06 15:20:00|38754.5|38739.5|38737|38722|38763|38748|38728.5|38713.5|0
1709738700000|2024-03-06 15:25:00|38738|38723|38712|38697|38738|38723|38696.5|38681.5|0
1709739000000|2024-03-06 15:30:00|38709.5|38694.5|38751.5|38736.5|38752.5|38737.5|38701|38686|0
1709739300000|2024-03-06 15:35:00|38747.5|38732.5|38731|38716|38754|38739|38722|38707|0
1709739600000|2024-03-06 15:40:00|38733|38718|38728.5|38713.5|38743|38728|38712|38697|0
1709739900000|2024-03-06 15:45:00|38729.5|38714.5|38719.5|38704.5|38741|38726|38714.5|38699.5|0
1709740200000|2024-03-06 15:50:00|38722|38707|38746.5|38731.5|38753|38738|38711|38696|0
1709740500000|2024-03-06 15:55:00|38749.5|38734.5|38766|38751|38772.5|38757.5|38746.5|38731.5|0
1709740800000|2024-03-06 16:00:00|38767.5|38752.5|38776.5|38761.5|38815|38800|38765.5|38750.5|0
1709741100000|2024-03-06 16:05:00|38778|38763|38784|38769|38794|38779|38774.5|38759.5|0
1709741400000|2024-03-06 16:10:00|38786.5|38771.5|38802|38787|38802.5|38787.5|38786|38771|0
1709741700000|2024-03-06 16:15:00|38802.5|38787.5|38813.5|38798.5|38818.5|38803.5|38801|38786|0
1709742000000|2024-03-06 16:20:00|38816|38801|38813|38798|38817|38802|38805|38790|0
1709742300000|2024-03-06 16:25:00|38811|38796|38851|38836|38851|38836|38810.5|38795.5|0
1709742600000|2024-03-06 16:30:00|38854.5|38839.5|38814|38799|38859|38844|38798|38783|0
1709742900000|2024-03-06 16:35:00|38813|38798|38834.5|38819.5|38839.5|38824.5|38805|38790|0
1709743200000|2024-03-06 16:40:00|38834|38819|38836.5|38821.5|38845|38830|38819.5|38804.5|0
1709743500000|2024-03-06 16:45:00|38838|38823|38846|38831|38847|38832|38829.5|38814.5|0
1709743800000|2024-03-06 16:50:00|38847|38832|38848.4|38833.4|38870.5|38855.5|38840.9|38825.9|0
1709744100000|2024-03-06 16:55:00|38851.9|38836.9|38807.9|38792.9|38852.9|38837.9|38806.4|38791.4|0
1709744400000|2024-03-06 17:00:00|38809.4|38794.4|38806.9|38791.9|38817.4|38802.4|38793.9|38778.9|0
1709744700000|2024-03-06 17:05:00|38807.4|38792.4|38802.9|38787.9|38815.9|38800.9|38781.9|38766.9|0
1709745000000|2024-03-06 17:10:00|38802.4|38787.4|38831.9|38816.9|38831.9|38816.9|38802.4|38787.4|0
1709745300000|2024-03-06 17:15:00|38829.4|38814.4|38813.9|38798.9|38837.4|38822.4|38808.4|38793.4|0
1709745600000|2024-03-06 17:20:00|38815.9|38800.9|38817.9|38802.9|38821.4|38806.4|38811.4|38796.4|0
1709745900000|2024-03-06 17:25:00|38818.9|38803.9|38810.9|38795.9|38823.9|38808.9|38806.9|38791.9|0
1709746200000|2024-03-06 17:30:00|38813.4|38798.4|38810.4|38795.4|38835.9|38820.9|38808.4|38793.4|0
1709746500000|2024-03-06 17:35:00|38809.9|38794.9|38810.9|38795.9|38820.9|38805.9|38804.4|38789.4|0
1709746800000|2024-03-06 17:40:00|38810.4|38795.4|38816.9|38801.9|38819.4|38804.4|38799.4|38784.4|0
1709747100000|2024-03-06 17:45:00|38817.9|38802.9|38801.4|38786.4|38820.4|38805.4|38793.4|38778.4|0
1709747400000|2024-03-06 17:50:00|38800.4|38785.4|38774.4|38759.4|38815.4|38800.4|38772.4|38757.4|0
1709747700000|2024-03-06 17:55:00|38773.9|38758.9|38772.4|38757.4|38778.4|38763.4|38761.4|38746.4|0
1709748000000|2024-03-06 18:00:00|38771.5|38756.5|38778|38763|38780.5|38765.5|38762|38747|0
1709748300000|2024-03-06 18:05:00|38777|38762|38757.5|38742.5|38777|38762|38748.5|38733.5|0
1709748600000|2024-03-06 18:10:00|38757|38742|38765.5|38750.5|38765.5|38750.5|38749|38734|0
1709748900000|2024-03-06 18:15:00|38764.5|38749.5|38793.5|38778.5|38793.5|38778.5|38761|38746|0
1709749200000|2024-03-06 18:20:00|38794|38779|38785.5|38770.5|38800|38785|38785|38770|0
1709749500000|2024-03-06 18:25:00|38786|38771|38801.5|38786.5|38807.5|38792.5|38786|38771|0
1709749800000|2024-03-06 18:30:00|38803.5|38788.5|38707|38692|38803.5|38788.5|38678.5|38663.5|0
1709750100000|2024-03-06 18:35:00|38704.5|38689.5|38710.5|38695.5|38715.5|38700.5|38651.5|38636.5|0
1709750400000|2024-03-06 18:40:00|38711|38696|38749|38734|38755|38740|38708.5|38693.5|0
1709750700000|2024-03-06 18:45:00|38751|38736|38641.5|38626.5|38753|38738|38641.5|38626.5|0
1709751000000|2024-03-06 18:50:00|38629|38614|38654.5|38639.5|38680|38665|38629|38614|0
1709751300000|2024-03-06 18:55:00|38660|38645|38690.5|38675.5|38701.5|38686.5|38653|38638|0
1709751600000|2024-03-06 19:00:00|38680|38665|38637.5|38622.5|38680|38665|38630|38615|0
1709751900000|2024-03-06 19:05:00|38647|38632|38682.5|38667.5|38704|38689|38647|38632|0
1709752200000|2024-03-06 19:10:00|38683.5|38668.5|38607|38592|38683.5|38668.5|38603|38588|0
1709752500000|2024-03-06 19:15:00|38611|38596|38612|38597|38631.5|38616.5|38568|38553|0
1709752800000|2024-03-06 19:20:00|38615.3|38600.3|38643.8|38628.8|38654.3|38639.3|38614.3|38599.3|0
1709753100000|2024-03-06 19:25:00|38643.3|38628.3|38671.8|38656.8|38680.8|38665.8|38613.8|38598.8|0
1709753400000|2024-03-06 19:30:00|38677.8|38662.8|38653.8|38638.8|38685.3|38670.3|38628.3|38613.3|0
1709753700000|2024-03-06 19:35:00|38652.3|38637.3|38644.3|38629.3|38661.3|38646.3|38627.3|38612.3|0
1709754000000|2024-03-06 19:40:00|38640.8|38625.8|38643.8|38628.8|38665.8|38650.8|38627.8|38612.8|0
1709754300000|2024-03-06 19:45:00|38643.3|38628.3|38623.3|38608.3|38643.8|38628.8|38593.3|38578.3|0
1709754600000|2024-03-06 19:50:00|38624.3|38609.3|38652.8|38637.8|38663.3|38648.3|38619.8|38604.8|0
1709754900000|2024-03-06 19:55:00|38653.3|38638.3|38620.3|38605.3|38653.8|38638.8|38595.8|38580.8|0
1709755200000|2024-03-06 20:00:00|38619.3|38604.3|38629.3|38614.3|38630.3|38615.3|38597.3|38582.3|0
1709755500000|2024-03-06 20:05:00|38627.8|38612.8|38624.3|38609.3|38652.8|38637.8|38613.8|38598.8|0
1709755800000|2024-03-06 20:10:00|38620.3|38605.3|38587.3|38572.3|38647.3|38632.3|38580.8|38565.8|0
1709756100000|2024-03-06 20:15:00|38589.3|38574.3|38617.3|38602.3|38642.8|38627.8|38588.3|38573.3|0
1709756400000|2024-03-06 20:20:00|38618.8|38603.8|38586.3|38571.3|38623.3|38608.3|38581.3|38566.3|0
1709756700000|2024-03-06 20:25:00|38584.8|38569.8|38623.8|38608.8|38629.8|38614.8|38584.8|38569.8|0
1709757000000|2024-03-06 20:30:00|38625.8|38610.8|38613.3|38598.3|38640.3|38625.3|38612.3|38597.3|0
1709757300000|2024-03-06 20:35:00|38614.3|38599.3|38655.3|38640.3|38660.8|38645.8|38602.3|38587.3|0
1709757600000|2024-03-06 20:40:00|38657.5|38642.5|38661|38646|38681.5|38666.5|38645.5|38630.5|0
1709757900000|2024-03-06 20:45:00|38662.5|38647.5|38691|38676|38699.5|38684.5|38654.5|38639.5|0
1709758200000|2024-03-06 20:50:00|38690|38675|38689|38674|38690|38675|38636.5|38621.5|0
1709758500000|2024-03-06 20:55:00|38691|38676|38672.5|38657.5|38705|38690|38663.5|38648.5|0
1709758800000|2024-03-06 21:00:00|38668.4|38653.4|38679.9|38664.9|38689.9|38674.9|38666.4|38651.4|0
1709759100000|2024-03-06 21:05:00|38680.4|38665.4|38685.9|38670.9|38693.4|38678.4|38679.9|38664.9|0
1709759400000|2024-03-06 21:10:00|38683.9|38668.9|38679.4|38664.4|38688.9|38673.9|38678.4|38663.4|0
1709759700000|2024-03-06 21:15:00|38680.4|38665.4|38684.4|38669.4|38686.4|38671.4|38679.4|38664.4|0
1709760000000|2024-03-06 21:20:00|38683.9|38668.9|38686.4|38671.4|38686.9|38671.9|38682.4|38667.4|0
1709760300000|2024-03-06 21:25:00|38685.9|38670.9|38678.9|38663.9|38686.4|38671.4|38678.4|38663.4|0
1709760600000|2024-03-06 21:30:00|38679.9|38664.9|38687.4|38672.4|38687.9|38672.9|38679.9|38664.9|0
1709760900000|2024-03-06 21:35:00|38686.9|38671.9|38693.4|38678.4|38693.9|38678.9|38684.4|38669.4|0
1709761200000|2024-03-06 21:40:00|38692.9|38677.9|38694.9|38679.9|38696.9|38681.9|38692.9|38677.9|0
1709761500000|2024-03-06 21:45:00|38693.9|38678.9|38684.4|38669.4|38694.9|38679.9|38681.4|38666.4|0
1709761800000|2024-03-06 21:50:00|38684.9|38669.9|38675.9|38660.9|38685.9|38670.9|38675.9|38660.9|0
1709762100000|2024-03-06 21:55:00|38676.9|38661.9|38675.8|38660.8|38679.9|38664.9|38672.9|38657.9|0
1709762400000|2024-03-06 22:00:00|38677.3|38662.3|38679.1|38664.1|38683.9|38668.9|38677.3|38662.3|0
1709762700000|2024-03-06 22:05:00|38678.6|38663.6|38677.2|38662.2|38678.6|38663.6|38675.8|38660.8|0
1709763000000|2024-03-06 22:10:00|38671.9|38656.9|38674.6|38659.6|38676.6|38661.6|38671.9|38656.9|0
1709763300000|2024-03-06 22:15:00|38674|38659|38676.1|38661.1|38676.4|38661.4|38673.4|38658.4|0
1709763600000|2024-03-06 22:20:00|38677|38662|38677.4|38662.4|38678.5|38663.5|38677|38662|0
1709763900000|2024-03-06 22:25:00|38678.5|38663.5|38676.9|38661.9|38678.5|38663.5|38676.6|38661.6|0
1709764200000|2024-03-06 22:30:00|38678.4|38663.4|38693.2|38678.2|38693.8|38678.8|38678.3|38663.3|0
1709764500000|2024-03-06 22:35:00|38693.3|38678.3|38694.4|38679.4|38694.4|38679.4|38692.5|38677.5|0
1709764800000|2024-03-06 22:40:00|38695|38680|38696.6|38681.6|38697.1|38682.1|38695|38680|0
1709765100000|2024-03-06 22:45:00|38696.7|38681.7|38693.7|38678.7|38697.5|38682.5|38693.4|38678.4|0
1709765400000|2024-03-06 22:50:00|38693.4|38678.4|38694.9|38679.9|38695|38680|38692.9|38677.9|0
1709765700000|2024-03-06 22:55:00|38693.7|38678.7|38693.9|38678.9|38695.2|38680.2|38693.2|38678.2|0
1709766000000|2024-03-06 23:00:00|38696.1|38681.1|38684.1|38669.1|38696.1|38681.1|38680.6|38665.6|0
1709766300000|2024-03-06 23:05:00|38684.6|38669.6|38683.1|38668.1|38688.1|38673.1|38682.1|38667.1|0
1709766600000|2024-03-06 23:10:00|38683.6|38668.6|38677.6|38662.6|38683.6|38668.6|38677.1|38662.1|0
1709766900000|2024-03-06 23:15:00|38677.1|38662.1|38671.1|38656.1|38681.1|38666.1|38670.6|38655.6|0
1709767200000|2024-03-06 23:20:00|38670.6|38655.6|38673.1|38658.1|38673.6|38658.6|38665.1|38650.1|0
1709767500000|2024-03-06 23:25:00|38673.6|38658.6|38678.6|38663.6|38681.1|38666.1|38673.6|38658.6|0
1709767800000|2024-03-06 23:30:00|38678.1|38663.1|38673.1|38658.1|38679.1|38664.1|38673.1|38658.1|0
1709768100000|2024-03-06 23:35:00|38673.6|38658.6|38666.1|38651.1|38674.6|38659.6|38666.1|38651.1|0
1709768400000|2024-03-06 23:40:00|38665.6|38650.6|38665.1|38650.1|38666.6|38651.6|38662.1|38647.1|0
1709768700000|2024-03-06 23:45:00|38665.6|38650.6|38662.6|38647.6|38669.1|38654.1|38662.6|38647.6|0
1709769000000|2024-03-06 23:50:00|38663.1|38648.1|38662.6|38647.6|38666.6|38651.6|38662.1|38647.1|0
1709769300000|2024-03-06 23:55:00|38663.1|38648.1|38651.6|38636.6|38663.1|38648.1|38651.1|38636.1|0
1709769600000|2024-03-07 00:00:00|38652.1|38637.1|38665.6|38650.6|38666.6|38651.6|38649.6|38634.6|0
1709769900000|2024-03-07 00:05:00|38665.1|38650.1|38661.1|38646.1|38666.1|38651.1|38659.6|38644.6|0
1709770200000|2024-03-07 00:10:00|38660.6|38645.6|38651.1|38636.1|38661.1|38646.1|38651.1|38636.1|0
1709770500000|2024-03-07 00:15:00|38650.6|38635.6|38648.6|38633.6|38653.6|38638.6|38647.6|38632.6|0
1709770800000|2024-03-07 00:20:00|38648.1|38633.1|38636.1|38621.1|38649.6|38634.6|38635.1|38620.1|0
1709771100000|2024-03-07 00:25:00|38635.6|38620.6|38632.1|38617.1|38638.1|38623.1|38629.6|38614.6|0
1709771400000|2024-03-07 00:30:00|38631.6|38616.6|38631.1|38616.1|38632.6|38617.6|38623.1|38608.1|0
1709771700000|2024-03-07 00:35:00|38631.6|38616.6|38632.6|38617.6|38635.1|38620.1|38630.1|38615.1|0
1709772000000|2024-03-07 00:40:00|38634.1|38619.1|38626.1|38611.1|38634.6|38619.6|38625.1|38610.1|0
1709772300000|2024-03-07 00:45:00|38625.6|38610.6|38621.1|38606.1|38627.6|38612.6|38615.1|38600.1|0
1709772600000|2024-03-07 00:50:00|38620.6|38605.6|38633.1|38618.1|38633.6|38618.6|38618.1|38603.1|0
1709772900000|2024-03-07 00:55:00|38633.6|38618.6|38633.6|38618.6|38636.1|38621.1|38628.1|38613.1|0
1709773200000|2024-03-07 01:00:00|38634.1|38619.1|38608.1|38593.1|38634.1|38619.1|38606.1|38591.1|0
1709773500000|2024-03-07 01:05:00|38607.6|38592.6|38615.1|38600.1|38615.6|38600.6|38592.6|38577.6|0
1709773800000|2024-03-07 01:10:00|38614.6|38599.6|38627.6|38612.6|38627.6|38612.6|38608.6|38593.6|0
1709774100000|2024-03-07 01:15:00|38626.6|38611.6|38642.6|38627.6|38644.1|38629.1|38625.1|38610.1|0
1709774400000|2024-03-07 01:20:00|38642.1|38627.1|38637.6|38622.6|38645.6|38630.6|38637.1|38622.1|0
1709774700000|2024-03-07 01:25:00|38638.6|38623.6|38643.6|38628.6|38648.1|38633.1|38637.1|38622.1|0
1709775000000|2024-03-07 01:30:00|38643.1|38628.1|38642.1|38627.1|38649.6|38634.6|38641.6|38626.6|0
1709775300000|2024-03-07 01:35:00|38641.6|38626.6|38631.6|38616.6|38641.6|38626.6|38621.1|38606.1|0
1709775600000|2024-03-07 01:40:00|38631.1|38616.1|38627.1|38612.1|38631.1|38616.1|38624.1|38609.1|0
1709775900000|2024-03-07 01:45:00|38626.6|38611.6|38617.6|38602.6|38629.1|38614.1|38615.6|38600.6|0
1709776200000|2024-03-07 01:50:00|38617.1|38602.1|38607.6|38592.6|38624.6|38609.6|38607.1|38592.1|0
1709776500000|2024-03-07 01:55:00|38607.1|38592.1|38595.6|38580.6|38608.6|38593.6|38594.6|38579.6|0
1709776800000|2024-03-07 02:00:00|38598.1|38583.1|38603.6|38588.6|38610.1|38595.1|38597.6|38582.6|0
1709777100000|2024-03-07 02:05:00|38603.1|38588.1|38596.1|38581.1|38605.6|38590.6|38595.6|38580.6|0
1709777400000|2024-03-07 02:10:00|38596.6|38581.6|38596.1|38581.1|38603.1|38588.1|38591.1|38576.1|0
1709777700000|2024-03-07 02:15:00|38597.1|38582.1|38600.1|38585.1|38602.1|38587.1|38596.1|38581.1|0
1709778000000|2024-03-07 02:20:00|38599.6|38584.6|38575.6|38560.6|38601.1|38586.1|38574.6|38559.6|0
1709778300000|2024-03-07 02:25:00|38576.1|38561.1|38576.6|38561.6|38587.1|38572.1|38575.1|38560.1|0
1709778600000|2024-03-07 02:30:00|38577.1|38562.1|38581.6|38566.6|38585.6|38570.6|38577.1|38562.1|0
1709778900000|2024-03-07 02:35:00|38582.1|38567.1|38585.1|38570.1|38589.1|38574.1|38581.1|38566.1|0
1709779200000|2024-03-07 02:40:00|38584.6|38569.6|38585.1|38570.1|38588.1|38573.1|38581.1|38566.1|0
1709779500000|2024-03-07 02:45:00|38584.6|38569.6|38587.1|38572.1|38592.1|38577.1|38584.6|38569.6|0
1709779800000|2024-03-07 02:50:00|38587.6|38572.6|38592.6|38577.6|38596.1|38581.1|38586.6|38571.6|0
1709780100000|2024-03-07 02:55:00|38593.1|38578.1|38594.1|38579.1|38595.1|38580.1|38591.1|38576.1|0
1709780400000|2024-03-07 03:00:00|38593.6|38578.6|38591.1|38576.1|38599.6|38584.6|38589.1|38574.1|0
1709780700000|2024-03-07 03:05:00|38590.6|38575.6|38592.1|38577.1|38596.1|38581.1|38590.1|38575.1|0
1709781000000|2024-03-07 03:10:00|38592.6|38577.6|38600.1|38585.1|38600.1|38585.1|38592.1|38577.1|0
1709781300000|2024-03-07 03:15:00|38599.6|38584.6|38601.1|38586.1|38605.1|38590.1|38598.6|38583.6|0
1709781600000|2024-03-07 03:20:00|38601.6|38586.6|38589.1|38574.1|38602.1|38587.1|38587.1|38572.1|0
1709781900000|2024-03-07 03:25:00|38588.6|38573.6|38593.1|38578.1|38595.6|38580.6|38588.1|38573.1|0
1709782200000|2024-03-07 03:30:00|38592.6|38577.6|38598.1|38583.1|38601.1|38586.1|38592.6|38577.6|0
1709782500000|2024-03-07 03:35:00|38598.6|38583.6|38598.1|38583.1|38598.6|38583.6|38592.1|38577.1|0
1709782800000|2024-03-07 03:40:00|38598.6|38583.6|38607.1|38592.1|38608.6|38593.6|38597.6|38582.6|0
1709783100000|2024-03-07 03:45:00|38607.6|38592.6|38606.1|38591.1|38607.6|38592.6|38600.1|38585.1|0
1709783400000|2024-03-07 03:50:00|38606.6|38591.6|38617.1|38602.1|38619.6|38604.6|38606.1|38591.1|0
1709783700000|2024-03-07 03:55:00|38617.6|38602.6|38626.1|38611.1|38628.1|38613.1|38617.6|38602.6|0
1709784000000|2024-03-07 04:00:00|38624.6|38609.6|38619.6|38604.6|38630.6|38615.6|38619.6|38604.6|0
1709784300000|2024-03-07 04:05:00|38619.1|38604.1|38612.6|38597.6|38619.6|38604.6|38612.1|38597.1|0
1709784600000|2024-03-07 04:10:00|38611.1|38596.1|38612.6|38597.6|38614.6|38599.6|38609.6|38594.6|0
1709784900000|2024-03-07 04:15:00|38613.1|38598.1|38618.6|38603.6|38620.1|38605.1|38613.1|38598.1|0
1709785200000|2024-03-07 04:20:00|38619.1|38604.1|38623.1|38608.1|38623.1|38608.1|38616.1|38601.1|0
1709785500000|2024-03-07 04:25:00|38622.6|38607.6|38627.1|38612.1|38627.1|38612.1|38620.1|38605.1|0
1709785800000|2024-03-07 04:30:00|38627.6|38612.6|38626.1|38611.1|38630.6|38615.6|38625.1|38610.1|0
1709786100000|2024-03-07 04:35:00|38625.6|38610.6|38625.1|38610.1|38627.1|38612.1|38620.6|38605.6|0
1709786400000|2024-03-07 04:40:00|38625.6|38610.6|38632.1|38617.1|38633.6|38618.6|38625.6|38610.6|0
1709786700000|2024-03-07 04:45:00|38631.6|38616.6|38633.6|38618.6|38634.6|38619.6|38630.6|38615.6|0
1709787000000|2024-03-07 04:50:00|38634.1|38619.1|38634.1|38619.1|38638.1|38623.1|38633.1|38618.1|0
1709787300000|2024-03-07 04:55:00|38634.6|38619.6|38633.1|38618.1|38636.1|38621.1|38633.1|38618.1|0
1709787600000|2024-03-07 05:00:00|38633.6|38618.6|38638.1|38623.1|38641.6|38626.6|38633.6|38618.6|0
1709787900000|2024-03-07 05:05:00|38637.6|38622.6|38647.8|38632.8|38652.3|38637.3|38636.1|38621.1|0
1709788200000|2024-03-07 05:10:00|38648.3|38633.3|38655.8|38640.8|38656.3|38641.3|38646.8|38631.8|0
1709788500000|2024-03-07 05:15:00|38655.3|38640.3|38657.8|38642.8|38658.8|38643.8|38652.3|38637.3|0
1709788800000|2024-03-07 05:20:00|38657.3|38642.3|38655.3|38640.3|38661.8|38646.8|38653.3|38638.3|0
1709789100000|2024-03-07 05:25:00|38654.8|38639.8|38652.8|38637.8|38655.3|38640.3|38651.8|38636.8|0
1709789400000|2024-03-07 05:30:00|38654.3|38639.3|38643.8|38628.8|38654.3|38639.3|38642.8|38627.8|0
1709789700000|2024-03-07 05:35:00|38643.3|38628.3|38637.8|38622.8|38645.3|38630.3|38634.8|38619.8|0
1709790000000|2024-03-07 05:40:00|38636.8|38621.8|38638.3|38623.3|38642.8|38627.8|38636.8|38621.8|0
1709790300000|2024-03-07 05:45:00|38638.8|38623.8|38643.8|38628.8|38643.8|38628.8|38636.8|38621.8|0
1709790600000|2024-03-07 05:50:00|38643.3|38628.3|38641.8|38626.8|38647.8|38632.8|38640.8|38625.8|0
1709790900000|2024-03-07 05:55:00|38642.3|38627.3|38642.8|38627.8|38650.8|38635.8|38641.8|38626.8|0
1709791200000|2024-03-07 06:00:00|38641.3|38626.3|38648.3|38633.3|38650.8|38635.8|38639.3|38624.3|0
1709791500000|2024-03-07 06:05:00|38648.8|38633.8|38648.8|38633.8|38653.3|38638.3|38647.3|38632.3|0
1709791800000|2024-03-07 06:10:00|38648.3|38633.3|38647.3|38632.3|38648.8|38633.8|38640.3|38625.3|0
1709792100000|2024-03-07 06:15:00|38647.8|38632.8|38648.3|38633.3|38648.8|38633.8|38645.3|38630.3|0
1709792400000|2024-03-07 06:20:00|38648.8|38633.8|38658.3|38643.3|38658.3|38643.3|38647.3|38632.3|0
1709792700000|2024-03-07 06:25:00|38657.8|38642.8|38661.8|38646.8|38662.3|38647.3|38655.3|38640.3|0
1709793000000|2024-03-07 06:30:00|38662.3|38647.3|38663.3|38648.3|38665.3|38650.3|38661.3|38646.3|0
1709793300000|2024-03-07 06:35:00|38662.8|38647.8|38660.3|38645.3|38664.8|38649.8|38658.8|38643.8|0
1709793600000|2024-03-07 06:40:00|38660.8|38645.8|38650.3|38635.3|38663.3|38648.3|38648.8|38633.8|0
1709793900000|2024-03-07 06:45:00|38650.8|38635.8|38644.3|38629.3|38651.8|38636.8|38642.3|38627.3|0
1709794200000|2024-03-07 06:50:00|38643.8|38628.8|38624.8|38609.8|38645.3|38630.3|38624.3|38609.3|0
1709794500000|2024-03-07 06:55:00|38625.3|38610.3|38626.3|38611.3|38634.8|38619.8|38622.8|38607.8|0
1709794800000|2024-03-07 07:00:00|38624.3|38609.3|38620.8|38605.8|38629.3|38614.3|38617.8|38602.8|0
1709795100000|2024-03-07 07:05:00|38620.3|38605.3|38614.8|38599.8|38623.3|38608.3|38614.3|38599.3|0
1709795400000|2024-03-07 07:10:00|38614.3|38599.3|38610.3|38595.3|38618.3|38603.3|38607.8|38592.8|0
1709795700000|2024-03-07 07:15:00|38609.8|38594.8|38601.3|38586.3|38609.8|38594.8|38596.3|38581.3|0
1709796000000|2024-03-07 07:20:00|38601.8|38586.8|38600.8|38585.8|38602.8|38587.8|38594.8|38579.8|0
1709796300000|2024-03-07 07:25:00|38599.3|38584.3|38587.3|38572.3|38600.3|38585.3|38586.8|38571.8|0
1709796600000|2024-03-07 07:30:00|38586.8|38571.8|38592.8|38577.8|38596.8|38581.8|38586.8|38571.8|0
1709796900000|2024-03-07 07:35:00|38593.8|38578.8|38592.3|38577.3|38600.8|38585.8|38582.8|38567.8|0
1709797200000|2024-03-07 07:40:00|38592.8|38577.8|38594.8|38579.8|38598.8|38583.8|38590.3|38575.3|0
1709797500000|2024-03-07 07:45:00|38592.8|38577.8|38596.3|38581.3|38596.8|38581.8|38590.8|38575.8|0
1709797800000|2024-03-07 07:50:00|38595.8|38580.8|38598.3|38583.3|38602.3|38587.3|38590.3|38575.3|0
1709798100000|2024-03-07 07:55:00|38597.8|38582.8|38574.3|38559.3|38600.8|38585.8|38574.3|38559.3|0
1709798400000|2024-03-07 08:00:00|38575.3|38560.3|38593.3|38578.3|38596.8|38581.8|38574.3|38559.3|0
1709798700000|2024-03-07 08:05:00|38594.3|38579.3|38578.3|38563.3|38608.8|38593.8|38574.3|38559.3|0
1709799000000|2024-03-07 08:10:00|38576.3|38561.3|38563.8|38548.8|38576.3|38561.3|38529.3|38514.3|0
1709799300000|2024-03-07 08:15:00|38564.3|38549.3|38562.3|38547.3|38577.3|38562.3|38558.3|38543.3|0
1709799600000|2024-03-07 08:20:00|38564.3|38549.3|38579.8|38564.8|38584.3|38569.3|38561.8|38546.8|0
1709799900000|2024-03-07 08:25:00|38580.3|38565.3|38586.8|38571.8|38594.3|38579.3|38577.3|38562.3|0
1709800200000|2024-03-07 08:30:00|38588.3|38573.3|38595.3|38580.3|38596.3|38581.3|38584.8|38569.8|0
1709800500000|2024-03-07 08:35:00|38594.8|38579.8|38598.8|38583.8|38607.8|38592.8|38594.8|38579.8|0
1709800800000|2024-03-07 08:40:00|38599.3|38584.3|38594.8|38579.8|38600.3|38585.3|38585.3|38570.3|0
1709801100000|2024-03-07 08:45:00|38594.3|38579.3|38597.3|38582.3|38603.3|38588.3|38591.8|38576.8|0
1709801400000|2024-03-07 08:50:00|38598.3|38583.3|38601.3|38586.3|38603.8|38588.8|38593.3|38578.3|0
1709801700000|2024-03-07 08:55:00|38601.8|38586.8|38603.8|38588.8|38604.8|38589.8|38593.3|38578.3|0
1709802000000|2024-03-07 09:00:00|38603.3|38588.3|38611.8|38596.8|38618.3|38603.3|38592.8|38577.8|0
1709802300000|2024-03-07 09:05:00|38611.3|38596.3|38606.3|38591.3|38617.8|38602.8|38606.3|38591.3|0
1709802600000|2024-03-07 09:10:00|38605.8|38590.8|38606.3|38591.3|38612.8|38597.8|38603.8|38588.8|0
1709802900000|2024-03-07 09:15:00|38608.3|38593.3|38615.8|38600.8|38619.3|38604.3|38605.8|38590.8|0
1709803200000|2024-03-07 09:20:00|38618.3|38603.3|38623.3|38608.3|38627.8|38612.8|38614.8|38599.8|0
1709803500000|2024-03-07 09:25:00|38622.3|38607.3|38641.8|38626.8|38642.8|38627.8|38621.3|38606.3|0
1709803800000|2024-03-07 09:30:00|38642.3|38627.3|38642.3|38627.3|38654.3|38639.3|38638.8|38623.8|0
1709804100000|2024-03-07 09:35:00|38641.8|38626.8|38649.3|38634.3|38654.8|38639.8|38640.8|38625.8|0
1709804400000|2024-03-07 09:40:00|38648.8|38633.8|38657.3|38642.3|38659.3|38644.3|38647.3|38632.3|0
1709804700000|2024-03-07 09:45:00|38657.8|38642.8|38637.8|38622.8|38658.8|38643.8|38637.8|38622.8|0
1709805000000|2024-03-07 09:50:00|38638.3|38623.3|38649.3|38634.3|38652.8|38637.8|38638.3|38623.3|0
1709805300000|2024-03-07 09:55:00|38648.8|38633.8|38649.8|38634.8|38655.3|38640.3|38646.3|38631.3|0
1709805600000|2024-03-07 10:00:00|38650.8|38635.8|38657.3|38642.3|38658.8|38643.8|38649.8|38634.8|0
1709805900000|2024-03-07 10:05:00|38656.8|38641.8|38663.3|38648.3|38670.3|38655.3|38653.8|38638.8|0
1709806200000|2024-03-07 10:10:00|38663.8|38648.8|38681.3|38666.3|38683.8|38668.8|38661.8|38646.8|0
1709806500000|2024-03-07 10:15:00|38681.8|38666.8|38683.3|38668.3|38690.3|38675.3|38673.3|38658.3|0
1709806800000|2024-03-07 10:20:00|38682.3|38667.3|38688.3|38673.3|38690.8|38675.8|38682.3|38667.3|0
1709807100000|2024-03-07 10:25:00|38688.8|38673.8|38687.3|38672.3|38690.3|38675.3|38674.3|38659.3|0
1709807400000|2024-03-07 10:30:00|38687.8|38672.8|38692.3|38677.3|38700.3|38685.3|38687.8|38672.8|0
1709807700000|2024-03-07 10:35:00|38691.8|38676.8|38701.3|38686.3|38702.3|38687.3|38691.8|38676.8|0
1709808000000|2024-03-07 10:40:00|38699.8|38684.8|38716.3|38701.3|38717.8|38702.8|38697.8|38682.8|0
1709808300000|2024-03-07 10:45:00|38716.8|38701.8|38717.3|38702.3|38726.8|38711.8|38712.3|38697.3|0
1709808600000|2024-03-07 10:50:00|38717.8|38702.8|38714.8|38699.8|38718.8|38703.8|38708.8|38693.8|0
1709808900000|2024-03-07 10:55:00|38715.3|38700.3|38718.3|38703.3|38720.8|38705.8|38714.3|38699.3|0
1709809200000|2024-03-07 11:00:00|38717.8|38702.8|38716.3|38701.3|38720.3|38705.3|38712.3|38697.3|0
1709809500000|2024-03-07 11:05:00|38716.8|38701.8|38724.3|38709.3|38727.3|38712.3|38715.3|38700.3|0
1709809800000|2024-03-07 11:10:00|38724.8|38709.8|38719.3|38704.3|38725.3|38710.3|38716.8|38701.8|0
1709810100000|2024-03-07 11:15:00|38718.3|38703.3|38706.3|38691.3|38719.8|38704.8|38705.3|38690.3|0
1709810400000|2024-03-07 11:20:00|38706.8|38691.8|38707.3|38692.3|38708.8|38693.8|38701.8|38686.8|0
1709810700000|2024-03-07 11:25:00|38706.8|38691.8|38704.3|38689.3|38710.3|38695.3|38701.3|38686.3|0
1709811000000|2024-03-07 11:30:00|38703.8|38688.8|38707.3|38692.3|38712.3|38697.3|38701.3|38686.3|0
1709811300000|2024-03-07 11:35:00|38706.8|38691.8|38712.3|38697.3|38716.8|38701.8|38705.8|38690.8|0
1709811600000|2024-03-07 11:40:00|38711.8|38696.8|38716.8|38701.8|38722.8|38707.8|38711.8|38696.8|0
1709811900000|2024-03-07 11:45:00|38717.3|38702.3|38725.3|38710.3|38728.8|38713.8|38716.8|38701.8|0
1709812200000|2024-03-07 11:50:00|38725.8|38710.8|38722.3|38707.3|38727.8|38712.8|38718.8|38703.8|0
1709812500000|2024-03-07 11:55:00|38720.3|38705.3|38715.8|38700.8|38722.3|38707.3|38712.3|38697.3|0
1709812800000|2024-03-07 12:00:00|38715.3|38700.3|38725.3|38710.3|38735.8|38720.8|38715.3|38700.3|0
1709813100000|2024-03-07 12:05:00|38724.3|38709.3|38719.3|38704.3|38730.3|38715.3|38718.8|38703.8|0
1709813400000|2024-03-07 12:10:00|38719.8|38704.8|38725.8|38710.8|38730.3|38715.3|38715.3|38700.3|0
1709813700000|2024-03-07 12:15:00|38726.3|38711.3|38724.3|38709.3|38726.8|38711.8|38721.3|38706.3|0
1709814000000|2024-03-07 12:20:00|38723.8|38708.8|38741.3|38726.3|38748.3|38733.3|38723.8|38708.8|0
1709814300000|2024-03-07 12:25:00|38740.8|38725.8|38741.8|38726.8|38745.3|38730.3|38737.3|38722.3|0
1709814600000|2024-03-07 12:30:00|38742.3|38727.3|38735.3|38720.3|38743.8|38728.8|38730.3|38715.3|0
1709814900000|2024-03-07 12:35:00|38735.8|38720.8|38735.3|38720.3|38738.3|38723.3|38729.3|38714.3|0
1709815200000|2024-03-07 12:40:00|38734.8|38719.8|38727.3|38712.3|38735.3|38720.3|38722.8|38707.8|0
1709815500000|2024-03-07 12:45:00|38727.8|38712.8|38733.8|38718.8|38738.8|38723.8|38725.3|38710.3|0
1709815800000|2024-03-07 12:50:00|38733.3|38718.3|38719.3|38704.3|38734.3|38719.3|38718.8|38703.8|0
1709816100000|2024-03-07 12:55:00|38718.8|38703.8|38719.8|38704.8|38721.8|38706.8|38717.3|38702.3|0
1709816400000|2024-03-07 13:00:00|38725.3|38710.3|38713.8|38698.8|38728.8|38713.8|38713.3|38698.3|0
1709816700000|2024-03-07 13:05:00|38712.3|38697.3|38714.3|38699.3|38717.8|38702.8|38695.3|38680.3|0
1709817000000|2024-03-07 13:10:00|38714.8|38699.8|38715.8|38700.8|38720.8|38705.8|38713.3|38698.3|0
1709817300000|2024-03-07 13:15:00|38718.3|38703.3|38756.8|38741.8|38756.8|38741.8|38718.3|38703.3|0
1709817600000|2024-03-07 13:20:00|38755.8|38740.8|38761.3|38746.3|38766.3|38751.3|38741.3|38726.3|0
1709817900000|2024-03-07 13:25:00|38763.3|38748.3|38758.3|38743.3|38771.3|38756.3|38758.3|38743.3|0
1709818200000|2024-03-07 13:30:00|38761.8|38746.8|38776.3|38761.3|38786.3|38771.3|38751.8|38736.8|0
1709818500000|2024-03-07 13:35:00|38777.3|38762.3|38775.3|38760.3|38787.8|38772.8|38768.3|38753.3|0
1709818800000|2024-03-07 13:40:00|38775.8|38760.8|38795.3|38780.3|38796.3|38781.3|38764.3|38749.3|0
1709819100000|2024-03-07 13:45:00|38796.3|38781.3|38778.8|38763.8|38799.8|38784.8|38777.8|38762.8|0
1709819400000|2024-03-07 13:50:00|38778.3|38763.3|38776.8|38761.8|38785.8|38770.8|38771.3|38756.3|0
1709819700000|2024-03-07 13:55:00|38777.3|38762.3|38783.3|38768.3|38791.8|38776.8|38777.3|38762.3|0
1709820000000|2024-03-07 14:00:00|38782.8|38767.8|38786.3|38771.3|38793.3|38778.3|38776.8|38761.8|0
1709820300000|2024-03-07 14:05:00|38786.8|38771.8|38792.3|38777.3|38797.8|38782.8|38786.3|38771.3|0
1709820600000|2024-03-07 14:10:00|38793.3|38778.3|38805.3|38790.3|38811.3|38796.3|38784.8|38769.8|0
1709820900000|2024-03-07 14:15:00|38804.8|38789.8|38831.3|38816.3|38835.8|38820.8|38802.8|38787.8|0
1709821200000|2024-03-07 14:20:00|38830.8|38815.8|38811.8|38796.8|38833.8|38818.8|38805.3|38790.3|0
1709821500000|2024-03-07 14:25:00|38813.8|38798.8|38862.3|38847.3|38868.3|38853.3|38809.3|38794.3|0
1709821800000|2024-03-07 14:30:00|38860.3|38845.3|38876.8|38861.8|38900.3|38885.3|38851.3|38836.3|0
1709822100000|2024-03-07 14:35:00|38879.8|38864.8|38876.3|38861.3|38896.8|38881.8|38845.3|38830.3|0
1709822400000|2024-03-07 14:40:00|38877.8|38862.8|38857.3|38842.3|38898.3|38883.3|38851.8|38836.8|0
1709822700000|2024-03-07 14:45:00|38861.3|38846.3|38861.3|38846.3|38867.3|38852.3|38825.8|38810.8|0
1709823000000|2024-03-07 14:50:00|38859.8|38844.8|38832.3|38817.3|38876.3|38861.3|38831.8|38816.8|0
1709823300000|2024-03-07 14:55:00|38833.3|38818.3|38861.8|38846.8|38864.8|38849.8|38828.8|38813.8|0
1709823600000|2024-03-07 15:00:00|38858.3|38843.3|38826.3|38811.3|38858.8|38843.8|38820.8|38805.8|0
1709823900000|2024-03-07 15:05:00|38831.3|38816.3|38820.3|38805.3|38831.3|38816.3|38807.8|38792.8|0
1709824200000|2024-03-07 15:10:00|38820.8|38805.8|38832.8|38817.8|38858.3|38843.3|38820.8|38805.8|0
1709824500000|2024-03-07 15:15:00|38835.8|38820.8|38823.8|38808.8|38846.3|38831.3|38811.8|38796.8|0
1709824800000|2024-03-07 15:20:00|38823.3|38808.3|38806.8|38791.8|38825.3|38810.3|38800.8|38785.8|0
1709825100000|2024-03-07 15:25:00|38807.8|38792.8|38840.8|38825.8|38842.8|38827.8|38807.8|38792.8|0
1709825400000|2024-03-07 15:30:00|38843.3|38828.3|38841.8|38826.8|38847.8|38832.8|38823.3|38808.3|0
1709825700000|2024-03-07 15:35:00|38844.3|38829.3|38863.8|38848.8|38863.8|38848.8|38832.3|38817.3|0
1709826000000|2024-03-07 15:40:00|38864.8|38849.8|38899.8|38884.8|38914.3|38899.3|38861.8|38846.8|0
1709826300000|2024-03-07 15:45:00|38903.3|38888.3|38911.8|38896.8|38925.8|38910.8|38901.3|38886.3|0
1709826600000|2024-03-07 15:50:00|38912.8|38897.8|38884.8|38869.8|38917.8|38902.8|38884.8|38869.8|0
1709826900000|2024-03-07 15:55:00|38886.3|38871.3|38876.3|38861.3|38892.3|38877.3|38869.8|38854.8|0
1709827200000|2024-03-07 16:00:00|38875.8|38860.8|38844.8|38829.8|38877.3|38862.3|38835.3|38820.3|0
1709827500000|2024-03-07 16:05:00|38843.8|38828.8|38827.8|38812.8|38849.3|38834.3|38824.3|38809.3|0
1709827800000|2024-03-07 16:10:00|38828.3|38813.3|38792.3|38777.3|38830.3|38815.3|38791.3|38776.3|0
1709828100000|2024-03-07 16:15:00|38791.3|38776.3|38786.8|38771.8|38799.8|38784.8|38781.3|38766.3|0
1709828400000|2024-03-07 16:20:00|38787.8|38772.8|38803.8|38788.8|38805.3|38790.3|38781.3|38766.3|0
1709828700000|2024-03-07 16:25:00|38804.3|38789.3|38799.8|38784.8|38809.8|38794.8|38785.3|38770.3|0
1709829000000|2024-03-07 16:30:00|38800.3|38785.3|38791.8|38776.8|38800.3|38785.3|38763.8|38748.8|0
1709829300000|2024-03-07 16:35:00|38792.3|38777.3|38793.3|38778.3|38799.8|38784.8|38773.8|38758.8|0
1709829600000|2024-03-07 16:40:00|38795.6|38780.6|38794.6|38779.6|38805.1|38790.1|38780.1|38765.1|0
1709829900000|2024-03-07 16:45:00|38796.1|38781.1|38800.1|38785.1|38800.1|38785.1|38781.6|38766.6|0
1709830200000|2024-03-07 16:50:00|38799.1|38784.1|38822.1|38807.1|38823.6|38808.6|38799.1|38784.1|0
1709830500000|2024-03-07 16:55:00|38823.1|38808.1|38841.1|38826.1|38845.1|38830.1|38822.1|38807.1|0
1709830800000|2024-03-07 17:00:00|38838.6|38823.6|38823.6|38808.6|38842.1|38827.1|38811.1|38796.1|0
1709831100000|2024-03-07 17:05:00|38823.1|38808.1|38810.1|38795.1|38825.1|38810.1|38803.1|38788.1|0
1709831400000|2024-03-07 17:10:00|38806.1|38791.1|38802.1|38787.1|38824.1|38809.1|38801.1|38786.1|0
1709831700000|2024-03-07 17:15:00|38802.6|38787.6|38811.1|38796.1|38815.1|38800.1|38801.1|38786.1|0
1709832000000|2024-03-07 17:20:00|38810.1|38795.1|38815.1|38800.1|38817.6|38802.6|38791.6|38776.6|0
1709832300000|2024-03-07 17:25:00|38814.1|38799.1|38786.1|38771.1|38819.1|38804.1|38784.6|38769.6|0
1709832600000|2024-03-07 17:30:00|38784.1|38769.1|38771.6|38756.6|38787.6|38772.6|38760.6|38745.6|0
1709832900000|2024-03-07 17:35:00|38772.6|38757.6|38777.1|38762.1|38787.1|38772.1|38767.1|38752.1|0
1709833200000|2024-03-07 17:40:00|38775.1|38760.1|38753.6|38738.6|38776.1|38761.1|38737.1|38722.1|0
1709833500000|2024-03-07 17:45:00|38753.1|38738.1|38765.1|38750.1|38778.1|38763.1|38747.1|38732.1|0
1709833800000|2024-03-07 17:50:00|38764.6|38749.6|38790.6|38775.6|38798.1|38783.1|38758.6|38743.6|0
1709834100000|2024-03-07 17:55:00|38790.1|38775.1|38795.1|38780.1|38799.1|38784.1|38773.1|38758.1|0
1709834400000|2024-03-07 18:00:00|38794.6|38779.6|38792.1|38777.1|38800.1|38785.1|38788.1|38773.1|0
1709834700000|2024-03-07 18:05:00|38793.1|38778.1|38807.6|38792.6|38812.1|38797.1|38776.1|38761.1|0
1709835000000|2024-03-07 18:10:00|38807.1|38792.1|38809.1|38794.1|38830.6|38815.6|38804.1|38789.1|0
1709835300000|2024-03-07 18:15:00|38808.6|38793.6|38828.1|38813.1|38836.6|38821.6|38807.1|38792.1|0
1709835600000|2024-03-07 18:20:00|38827.1|38812.1|38834.1|38819.1|38841.1|38826.1|38821.1|38806.1|0
1709835900000|2024-03-07 18:25:00|38833.1|38818.1|38841.6|38826.6|38842.1|38827.1|38827.1|38812.1|0
1709836200000|2024-03-07 18:30:00|38843.1|38828.1|38848.6|38833.6|38851.1|38836.1|38829.1|38814.1|0
1709836500000|2024-03-07 18:35:00|38847.1|38832.1|38834.1|38819.1|38847.1|38832.1|38828.6|38813.6|0
1709836800000|2024-03-07 18:40:00|38833.1|38818.1|38852|38837|38852|38837|38816|38801|0
1709837100000|2024-03-07 18:45:00|38851.5|38836.5|38868|38853|38869|38854|38846|38831|0
1709837400000|2024-03-07 18:50:00|38868.5|38853.5|38884|38869|38887|38872|38868|38853|0
1709837700000|2024-03-07 18:55:00|38884.5|38869.5|38880.5|38865.5|38893|38878|38877.5|38862.5|0
1709838000000|2024-03-07 19:00:00|38881|38866|38887.5|38872.5|38893|38878|38863|38848|0
1709838300000|2024-03-07 19:05:00|38888|38873|38854|38839|38888|38873|38850|38835|0
1709838600000|2024-03-07 19:10:00|38855.5|38840.5|38858.5|38843.5|38871|38856|38850|38835|0
1709838900000|2024-03-07 19:15:00|38859|38844|38850|38835|38871|38856|38835|38820|0
1709839200000|2024-03-07 19:20:00|38849.2|38834.2|38815.2|38800.2|38849.7|38834.7|38813.2|38798.2|0
1709839500000|2024-03-07 19:25:00|38816.7|38801.7|38803.7|38788.7|38816.7|38801.7|38793.2|38778.2|0
1709839800000|2024-03-07 19:30:00|38802.7|38787.7|38804.7|38789.7|38813.7|38798.7|38795.7|38780.7|0
1709840100000|2024-03-07 19:35:00|38804.2|38789.2|38800.2|38785.2|38805.2|38790.2|38789.7|38774.7|0
1709840400000|2024-03-07 19:40:00|38800.7|38785.7|38793.7|38778.7|38804.7|38789.7|38787.7|38772.7|0
1709840700000|2024-03-07 19:45:00|38793.2|38778.2|38790.2|38775.2|38796.2|38781.2|38785.7|38770.7|0
1709841000000|2024-03-07 19:50:00|38789.7|38774.7|38797.2|38782.2|38803.7|38788.7|38785.2|38770.2|0
1709841300000|2024-03-07 19:55:00|38796.7|38781.7|38785.2|38770.2|38803.7|38788.7|38774.7|38759.7|0
1709841600000|2024-03-07 20:00:00|38783.7|38768.7|38766.2|38751.2|38783.7|38768.7|38730.7|38715.7|0
1709841900000|2024-03-07 20:05:00|38765.7|38750.7|38752.7|38737.7|38766.2|38751.2|38741.7|38726.7|0
1709842200000|2024-03-07 20:10:00|38751.7|38736.7|38785.2|38770.2|38788.2|38773.2|38749.7|38734.7|0
1709842500000|2024-03-07 20:15:00|38784.2|38769.2|38783.7|38768.7|38789.7|38774.7|38773.2|38758.2|0
1709842800000|2024-03-07 20:20:00|38784.2|38769.2|38781.2|38766.2|38791.2|38776.2|38770.7|38755.7|0
1709843100000|2024-03-07 20:25:00|38780.7|38765.7|38768.7|38753.7|38785.2|38770.2|38763.7|38748.7|0
1709843400000|2024-03-07 20:30:00|38763.7|38748.7|38803.7|38788.7|38803.7|38788.7|38761.2|38746.2|0
1709843700000|2024-03-07 20:35:00|38801.2|38786.2|38804.7|38789.7|38807.7|38792.7|38797.7|38782.7|0
1709844000000|2024-03-07 20:40:00|38803.7|38788.7|38825.2|38810.2|38825.7|38810.7|38803.7|38788.7|0
1709844300000|2024-03-07 20:45:00|38824.2|38809.2|38798.7|38783.7|38828.7|38813.7|38796.7|38781.7|0
1709844600000|2024-03-07 20:50:00|38801.2|38786.2|38830.7|38815.7|38830.7|38815.7|38787.2|38772.2|0
1709844900000|2024-03-07 20:55:00|38833.2|38818.2|38795.7|38780.7|38842.2|38827.2|38791.2|38776.2|0
1709845200000|2024-03-07 21:00:00|38793.2|38778.2|38762.4|38747.4|38793.2|38778.2|38759.9|38744.9|0
1709845500000|2024-03-07 21:05:00|38762.9|38747.9|38771.4|38756.4|38785.9|38770.9|38759.4|38744.4|0
1709845800000|2024-03-07 21:10:00|38772.9|38757.9|38765.4|38750.4|38774.4|38759.4|38764.4|38749.4|0
1709846100000|2024-03-07 21:15:00|38764.9|38749.9|38768.4|38753.4|38778.9|38763.9|38751.9|38736.9|0
1709846400000|2024-03-07 21:20:00|38769.4|38754.4|38766.9|38751.9|38771.4|38756.4|38761.9|38746.9|0
1709846700000|2024-03-07 21:25:00|38765.9|38750.9|38767.9|38752.9|38771.4|38756.4|38756.9|38741.9|0
1709847000000|2024-03-07 21:30:00|38768.4|38753.4|38779.9|38764.9|38784.4|38769.4|38768.4|38753.4|0
1709847300000|2024-03-07 21:35:00|38780.4|38765.4|38786.9|38771.9|38788.9|38773.9|38778.4|38763.4|0
1709847600000|2024-03-07 21:40:00|38786.4|38771.4|38788.4|38773.4|38789.9|38774.9|38784.4|38769.4|0
1709847900000|2024-03-07 21:45:00|38787.9|38772.9|38787.9|38772.9|38789.4|38774.4|38783.9|38768.9|0
1709848200000|2024-03-07 21:50:00|38787.4|38772.4|38789.9|38774.9|38792.4|38777.4|38782.9|38767.9|0
1709848500000|2024-03-07 21:55:00|38789.4|38774.4|38788.9|38773.9|38792.9|38777.9|38782.9|38767.9|0
1709848800000|2024-03-07 22:00:00|38787.7|38772.7|38787.1|38772.1|38790.8|38775.8|38786.3|38771.3|0
1709849100000|2024-03-07 22:05:00|38788.5|38773.5|38786.7|38771.7|38788.7|38773.7|38786.6|38771.6|0
1709849400000|2024-03-07 22:10:00|38786.3|38771.3|38787.3|38772.3|38788.7|38773.7|38785.6|38770.6|0
1709849700000|2024-03-07 22:15:00|38787.1|38772.1|38795|38780|38797.3|38782.3|38787.1|38772.1|0
1709850000000|2024-03-07 22:20:00|38795.1|38780.1|38797.2|38782.2|38798.6|38783.6|38794.8|38779.8|0
1709850300000|2024-03-07 22:25:00|38797.4|38782.4|38792.9|38777.9|38798.7|38783.7|38792.9|38777.9|0
1709850600000|2024-03-07 22:30:00|38795.7|38780.7|38797.3|38782.3|38800.4|38785.4|38794.5|38779.5|0
1709850900000|2024-03-07 22:35:00|38798.4|38783.4|38803.6|38788.6|38803.6|38788.6|38795.9|38780.9|0
1709851200000|2024-03-07 22:40:00|38804.7|38789.7|38808.3|38793.3|38809.1|38794.1|38804.7|38789.7|0
1709851500000|2024-03-07 22:45:00|38809.1|38794.1|38808.3|38793.3|38809.1|38794.1|38808|38793|0
1709851800000|2024-03-07 22:50:00|38807.2|38792.2|38807.6|38792.6|38808.5|38793.5|38806.8|38791.8|0
1709852100000|2024-03-07 22:55:00|38807.3|38792.3|38805.6|38790.6|38808.6|38793.6|38803.4|38788.4|0
1709852400000|2024-03-07 23:00:00|38776.2|38761.2|38767.7|38752.7|38790.2|38775.2|38763.2|38748.2|0
1709852700000|2024-03-07 23:05:00|38766.7|38751.7|38773.2|38758.2|38782.7|38767.7|38766.7|38751.7|0
1709853000000|2024-03-07 23:10:00|38773.7|38758.7|38779.7|38764.7|38782.7|38767.7|38773.7|38758.7|0
1709853300000|2024-03-07 23:15:00|38778.7|38763.7|38785.2|38770.2|38788.7|38773.7|38778.7|38763.7|0
1709853600000|2024-03-07 23:20:00|38784.7|38769.7|38788.7|38773.7|38792.7|38777.7|38784.2|38769.2|0
1709853900000|2024-03-07 23:25:00|38788.2|38773.2|38779.7|38764.7|38792.2|38777.2|38779.2|38764.2|0
1709854200000|2024-03-07 23:30:00|38779.2|38764.2|38777.2|38762.2|38780.7|38765.7|38775.7|38760.7|0
1709854500000|2024-03-07 23:35:00|38776.7|38761.7|38770.2|38755.2|38777.2|38762.2|38766.7|38751.7|0
1709854800000|2024-03-07 23:40:00|38770.7|38755.7|38775.2|38760.2|38777.7|38762.7|38770.7|38755.7|0
1709855100000|2024-03-07 23:45:00|38774.7|38759.7|38780.7|38765.7|38780.7|38765.7|38774.7|38759.7|0
1709855400000|2024-03-07 23:50:00|38780.2|38765.2|38773.2|38758.2|38780.2|38765.2|38772.2|38757.2|0
1709855700000|2024-03-07 23:55:00|38772.7|38757.7|38776.7|38761.7|38777.2|38762.2|38768.7|38753.7|0
1709769600000|2024-03-07 00:00:00|38652.1|38637.1|38665.6|38650.6|38666.6|38651.6|38649.6|38634.6|0
1709769900000|2024-03-07 00:05:00|38665.1|38650.1|38661.1|38646.1|38666.1|38651.1|38659.6|38644.6|0
1709770200000|2024-03-07 00:10:00|38660.6|38645.6|38651.1|38636.1|38661.1|38646.1|38651.1|38636.1|0
1709770500000|2024-03-07 00:15:00|38650.6|38635.6|38648.6|38633.6|38653.6|38638.6|38647.6|38632.6|0
1709770800000|2024-03-07 00:20:00|38648.1|38633.1|38636.1|38621.1|38649.6|38634.6|38635.1|38620.1|0
1709771100000|2024-03-07 00:25:00|38635.6|38620.6|38632.1|38617.1|38638.1|38623.1|38629.6|38614.6|0
1709771400000|2024-03-07 00:30:00|38631.6|38616.6|38631.1|38616.1|38632.6|38617.6|38623.1|38608.1|0
1709771700000|2024-03-07 00:35:00|38631.6|38616.6|38632.6|38617.6|38635.1|38620.1|38630.1|38615.1|0
1709772000000|2024-03-07 00:40:00|38634.1|38619.1|38626.1|38611.1|38634.6|38619.6|38625.1|38610.1|0
1709772300000|2024-03-07 00:45:00|38625.6|38610.6|38621.1|38606.1|38627.6|38612.6|38615.1|38600.1|0
1709772600000|2024-03-07 00:50:00|38620.6|38605.6|38633.1|38618.1|38633.6|38618.6|38618.1|38603.1|0
1709772900000|2024-03-07 00:55:00|38633.6|38618.6|38633.6|38618.6|38636.1|38621.1|38628.1|38613.1|0
1709773200000|2024-03-07 01:00:00|38634.1|38619.1|38608.1|38593.1|38634.1|38619.1|38606.1|38591.1|0
1709773500000|2024-03-07 01:05:00|38607.6|38592.6|38615.1|38600.1|38615.6|38600.6|38592.6|38577.6|0
1709773800000|2024-03-07 01:10:00|38614.6|38599.6|38627.6|38612.6|38627.6|38612.6|38608.6|38593.6|0
1709774100000|2024-03-07 01:15:00|38626.6|38611.6|38642.6|38627.6|38644.1|38629.1|38625.1|38610.1|0
1709774400000|2024-03-07 01:20:00|38642.1|38627.1|38637.6|38622.6|38645.6|38630.6|38637.1|38622.1|0
1709774700000|2024-03-07 01:25:00|38638.6|38623.6|38643.6|38628.6|38648.1|38633.1|38637.1|38622.1|0
1709775000000|2024-03-07 01:30:00|38643.1|38628.1|38642.1|38627.1|38649.6|38634.6|38641.6|38626.6|0
1709775300000|2024-03-07 01:35:00|38641.6|38626.6|38631.6|38616.6|38641.6|38626.6|38621.1|38606.1|0
1709775600000|2024-03-07 01:40:00|38631.1|38616.1|38627.1|38612.1|38631.1|38616.1|38624.1|38609.1|0
1709775900000|2024-03-07 01:45:00|38626.6|38611.6|38617.6|38602.6|38629.1|38614.1|38615.6|38600.6|0
1709776200000|2024-03-07 01:50:00|38617.1|38602.1|38607.6|38592.6|38624.6|38609.6|38607.1|38592.1|0
1709776500000|2024-03-07 01:55:00|38607.1|38592.1|38595.6|38580.6|38608.6|38593.6|38594.6|38579.6|0
1709776800000|2024-03-07 02:00:00|38598.1|38583.1|38603.6|38588.6|38610.1|38595.1|38597.6|38582.6|0
1709777100000|2024-03-07 02:05:00|38603.1|38588.1|38596.1|38581.1|38605.6|38590.6|38595.6|38580.6|0
1709777400000|2024-03-07 02:10:00|38596.6|38581.6|38596.1|38581.1|38603.1|38588.1|38591.1|38576.1|0
1709777700000|2024-03-07 02:15:00|38597.1|38582.1|38600.1|38585.1|38602.1|38587.1|38596.1|38581.1|0
1709778000000|2024-03-07 02:20:00|38599.6|38584.6|38575.6|38560.6|38601.1|38586.1|38574.6|38559.6|0
1709778300000|2024-03-07 02:25:00|38576.1|38561.1|38576.6|38561.6|38587.1|38572.1|38575.1|38560.1|0
1709778600000|2024-03-07 02:30:00|38577.1|38562.1|38581.6|38566.6|38585.6|38570.6|38577.1|38562.1|0
1709778900000|2024-03-07 02:35:00|38582.1|38567.1|38585.1|38570.1|38589.1|38574.1|38581.1|38566.1|0
1709779200000|2024-03-07 02:40:00|38584.6|38569.6|38585.1|38570.1|38588.1|38573.1|38581.1|38566.1|0
1709779500000|2024-03-07 02:45:00|38584.6|38569.6|38587.1|38572.1|38592.1|38577.1|38584.6|38569.6|0
1709779800000|2024-03-07 02:50:00|38587.6|38572.6|38592.6|38577.6|38596.1|38581.1|38586.6|38571.6|0
1709780100000|2024-03-07 02:55:00|38593.1|38578.1|38594.1|38579.1|38595.1|38580.1|38591.1|38576.1|0
1709780400000|2024-03-07 03:00:00|38593.6|38578.6|38591.1|38576.1|38599.6|38584.6|38589.1|38574.1|0
1709780700000|2024-03-07 03:05:00|38590.6|38575.6|38592.1|38577.1|38596.1|38581.1|38590.1|38575.1|0
1709781000000|2024-03-07 03:10:00|38592.6|38577.6|38600.1|38585.1|38600.1|38585.1|38592.1|38577.1|0
1709781300000|2024-03-07 03:15:00|38599.6|38584.6|38601.1|38586.1|38605.1|38590.1|38598.6|38583.6|0
1709781600000|2024-03-07 03:20:00|38601.6|38586.6|38589.1|38574.1|38602.1|38587.1|38587.1|38572.1|0
1709781900000|2024-03-07 03:25:00|38588.6|38573.6|38593.1|38578.1|38595.6|38580.6|38588.1|38573.1|0
1709782200000|2024-03-07 03:30:00|38592.6|38577.6|38598.1|38583.1|38601.1|38586.1|38592.6|38577.6|0
1709782500000|2024-03-07 03:35:00|38598.6|38583.6|38598.1|38583.1|38598.6|38583.6|38592.1|38577.1|0
1709782800000|2024-03-07 03:40:00|38598.6|38583.6|38607.1|38592.1|38608.6|38593.6|38597.6|38582.6|0
1709783100000|2024-03-07 03:45:00|38607.6|38592.6|38606.1|38591.1|38607.6|38592.6|38600.1|38585.1|0
1709783400000|2024-03-07 03:50:00|38606.6|38591.6|38617.1|38602.1|38619.6|38604.6|38606.1|38591.1|0
1709783700000|2024-03-07 03:55:00|38617.6|38602.6|38626.1|38611.1|38628.1|38613.1|38617.6|38602.6|0
1709784000000|2024-03-07 04:00:00|38624.6|38609.6|38619.6|38604.6|38630.6|38615.6|38619.6|38604.6|0
1709784300000|2024-03-07 04:05:00|38619.1|38604.1|38612.6|38597.6|38619.6|38604.6|38612.1|38597.1|0
1709784600000|2024-03-07 04:10:00|38611.1|38596.1|38612.6|38597.6|38614.6|38599.6|38609.6|38594.6|0
1709784900000|2024-03-07 04:15:00|38613.1|38598.1|38618.6|38603.6|38620.1|38605.1|38613.1|38598.1|0
1709785200000|2024-03-07 04:20:00|38619.1|38604.1|38623.1|38608.1|38623.1|38608.1|38616.1|38601.1|0
1709785500000|2024-03-07 04:25:00|38622.6|38607.6|38627.1|38612.1|38627.1|38612.1|38620.1|38605.1|0
1709785800000|2024-03-07 04:30:00|38627.6|38612.6|38626.1|38611.1|38630.6|38615.6|38625.1|38610.1|0
1709786100000|2024-03-07 04:35:00|38625.6|38610.6|38625.1|38610.1|38627.1|38612.1|38620.6|38605.6|0
1709786400000|2024-03-07 04:40:00|38625.6|38610.6|38632.1|38617.1|38633.6|38618.6|38625.6|38610.6|0
1709786700000|2024-03-07 04:45:00|38631.6|38616.6|38633.6|38618.6|38634.6|38619.6|38630.6|38615.6|0
1709787000000|2024-03-07 04:50:00|38634.1|38619.1|38634.1|38619.1|38638.1|38623.1|38633.1|38618.1|0
1709787300000|2024-03-07 04:55:00|38634.6|38619.6|38633.1|38618.1|38636.1|38621.1|38633.1|38618.1|0
1709787600000|2024-03-07 05:00:00|38633.6|38618.6|38638.1|38623.1|38641.6|38626.6|38633.6|38618.6|0
1709787900000|2024-03-07 05:05:00|38637.6|38622.6|38647.8|38632.8|38652.3|38637.3|38636.1|38621.1|0
1709788200000|2024-03-07 05:10:00|38648.3|38633.3|38655.8|38640.8|38656.3|38641.3|38646.8|38631.8|0
1709788500000|2024-03-07 05:15:00|38655.3|38640.3|38657.8|38642.8|38658.8|38643.8|38652.3|38637.3|0
1709788800000|2024-03-07 05:20:00|38657.3|38642.3|38655.3|38640.3|38661.8|38646.8|38653.3|38638.3|0
1709789100000|2024-03-07 05:25:00|38654.8|38639.8|38652.8|38637.8|38655.3|38640.3|38651.8|38636.8|0
1709789400000|2024-03-07 05:30:00|38654.3|38639.3|38643.8|38628.8|38654.3|38639.3|38642.8|38627.8|0
1709789700000|2024-03-07 05:35:00|38643.3|38628.3|38637.8|38622.8|38645.3|38630.3|38634.8|38619.8|0
1709790000000|2024-03-07 05:40:00|38636.8|38621.8|38638.3|38623.3|38642.8|38627.8|38636.8|38621.8|0
1709790300000|2024-03-07 05:45:00|38638.8|38623.8|38643.8|38628.8|38643.8|38628.8|38636.8|38621.8|0
1709790600000|2024-03-07 05:50:00|38643.3|38628.3|38641.8|38626.8|38647.8|38632.8|38640.8|38625.8|0
1709790900000|2024-03-07 05:55:00|38642.3|38627.3|38642.8|38627.8|38650.8|38635.8|38641.8|38626.8|0
1709791200000|2024-03-07 06:00:00|38641.3|38626.3|38648.3|38633.3|38650.8|38635.8|38639.3|38624.3|0
1709791500000|2024-03-07 06:05:00|38648.8|38633.8|38648.8|38633.8|38653.3|38638.3|38647.3|38632.3|0
1709791800000|2024-03-07 06:10:00|38648.3|38633.3|38647.3|38632.3|38648.8|38633.8|38640.3|38625.3|0
1709792100000|2024-03-07 06:15:00|38647.8|38632.8|38648.3|38633.3|38648.8|38633.8|38645.3|38630.3|0
1709792400000|2024-03-07 06:20:00|38648.8|38633.8|38658.3|38643.3|38658.3|38643.3|38647.3|38632.3|0
1709792700000|2024-03-07 06:25:00|38657.8|38642.8|38661.8|38646.8|38662.3|38647.3|38655.3|38640.3|0
1709793000000|2024-03-07 06:30:00|38662.3|38647.3|38663.3|38648.3|38665.3|38650.3|38661.3|38646.3|0
1709793300000|2024-03-07 06:35:00|38662.8|38647.8|38660.3|38645.3|38664.8|38649.8|38658.8|38643.8|0
1709793600000|2024-03-07 06:40:00|38660.8|38645.8|38650.3|38635.3|38663.3|38648.3|38648.8|38633.8|0
1709793900000|2024-03-07 06:45:00|38650.8|38635.8|38644.3|38629.3|38651.8|38636.8|38642.3|38627.3|0
1709794200000|2024-03-07 06:50:00|38643.8|38628.8|38624.8|38609.8|38645.3|38630.3|38624.3|38609.3|0
1709794500000|2024-03-07 06:55:00|38625.3|38610.3|38626.3|38611.3|38634.8|38619.8|38622.8|38607.8|0
1709794800000|2024-03-07 07:00:00|38624.3|38609.3|38620.8|38605.8|38629.3|38614.3|38617.8|38602.8|0
1709795100000|2024-03-07 07:05:00|38620.3|38605.3|38614.8|38599.8|38623.3|38608.3|38614.3|38599.3|0
1709795400000|2024-03-07 07:10:00|38614.3|38599.3|38610.3|38595.3|38618.3|38603.3|38607.8|38592.8|0
1709795700000|2024-03-07 07:15:00|38609.8|38594.8|38601.3|38586.3|38609.8|38594.8|38596.3|38581.3|0
1709796000000|2024-03-07 07:20:00|38601.8|38586.8|38600.8|38585.8|38602.8|38587.8|38594.8|38579.8|0
1709796300000|2024-03-07 07:25:00|38599.3|38584.3|38587.3|38572.3|38600.3|38585.3|38586.8|38571.8|0
1709796600000|2024-03-07 07:30:00|38586.8|38571.8|38592.8|38577.8|38596.8|38581.8|38586.8|38571.8|0
1709796900000|2024-03-07 07:35:00|38593.8|38578.8|38592.3|38577.3|38600.8|38585.8|38582.8|38567.8|0
1709797200000|2024-03-07 07:40:00|38592.8|38577.8|38594.8|38579.8|38598.8|38583.8|38590.3|38575.3|0
1709797500000|2024-03-07 07:45:00|38592.8|38577.8|38596.3|38581.3|38596.8|38581.8|38590.8|38575.8|0
1709797800000|2024-03-07 07:50:00|38595.8|38580.8|38598.3|38583.3|38602.3|38587.3|38590.3|38575.3|0
1709798100000|2024-03-07 07:55:00|38597.8|38582.8|38574.3|38559.3|38600.8|38585.8|38574.3|38559.3|0
1709798400000|2024-03-07 08:00:00|38575.3|38560.3|38593.3|38578.3|38596.8|38581.8|38574.3|38559.3|0
1709798700000|2024-03-07 08:05:00|38594.3|38579.3|38578.3|38563.3|38608.8|38593.8|38574.3|38559.3|0
1709799000000|2024-03-07 08:10:00|38576.3|38561.3|38563.8|38548.8|38576.3|38561.3|38529.3|38514.3|0
1709799300000|2024-03-07 08:15:00|38564.3|38549.3|38562.3|38547.3|38577.3|38562.3|38558.3|38543.3|0
1709799600000|2024-03-07 08:20:00|38564.3|38549.3|38579.8|38564.8|38584.3|38569.3|38561.8|38546.8|0
1709799900000|2024-03-07 08:25:00|38580.3|38565.3|38586.8|38571.8|38594.3|38579.3|38577.3|38562.3|0
1709800200000|2024-03-07 08:30:00|38588.3|38573.3|38595.3|38580.3|38596.3|38581.3|38584.8|38569.8|0
1709800500000|2024-03-07 08:35:00|38594.8|38579.8|38598.8|38583.8|38607.8|38592.8|38594.8|38579.8|0
1709800800000|2024-03-07 08:40:00|38599.3|38584.3|38594.8|38579.8|38600.3|38585.3|38585.3|38570.3|0
1709801100000|2024-03-07 08:45:00|38594.3|38579.3|38597.3|38582.3|38603.3|38588.3|38591.8|38576.8|0
1709801400000|2024-03-07 08:50:00|38598.3|38583.3|38601.3|38586.3|38603.8|38588.8|38593.3|38578.3|0
1709801700000|2024-03-07 08:55:00|38601.8|38586.8|38603.8|38588.8|38604.8|38589.8|38593.3|38578.3|0
1709802000000|2024-03-07 09:00:00|38603.3|38588.3|38611.8|38596.8|38618.3|38603.3|38592.8|38577.8|0
1709802300000|2024-03-07 09:05:00|38611.3|38596.3|38606.3|38591.3|38617.8|38602.8|38606.3|38591.3|0
1709802600000|2024-03-07 09:10:00|38605.8|38590.8|38606.3|38591.3|38612.8|38597.8|38603.8|38588.8|0
1709802900000|2024-03-07 09:15:00|38608.3|38593.3|38615.8|38600.8|38619.3|38604.3|38605.8|38590.8|0
1709803200000|2024-03-07 09:20:00|38618.3|38603.3|38623.3|38608.3|38627.8|38612.8|38614.8|38599.8|0
1709803500000|2024-03-07 09:25:00|38622.3|38607.3|38641.8|38626.8|38642.8|38627.8|38621.3|38606.3|0
1709803800000|2024-03-07 09:30:00|38642.3|38627.3|38642.3|38627.3|38654.3|38639.3|38638.8|38623.8|0
1709804100000|2024-03-07 09:35:00|38641.8|38626.8|38649.3|38634.3|38654.8|38639.8|38640.8|38625.8|0
1709804400000|2024-03-07 09:40:00|38648.8|38633.8|38657.3|38642.3|38659.3|38644.3|38647.3|38632.3|0
1709804700000|2024-03-07 09:45:00|38657.8|38642.8|38637.8|38622.8|38658.8|38643.8|38637.8|38622.8|0
1709805000000|2024-03-07 09:50:00|38638.3|38623.3|38649.3|38634.3|38652.8|38637.8|38638.3|38623.3|0
1709805300000|2024-03-07 09:55:00|38648.8|38633.8|38649.8|38634.8|38655.3|38640.3|38646.3|38631.3|0
1709805600000|2024-03-07 10:00:00|38650.8|38635.8|38657.3|38642.3|38658.8|38643.8|38649.8|38634.8|0
1709805900000|2024-03-07 10:05:00|38656.8|38641.8|38663.3|38648.3|38670.3|38655.3|38653.8|38638.8|0
1709806200000|2024-03-07 10:10:00|38663.8|38648.8|38681.3|38666.3|38683.8|38668.8|38661.8|38646.8|0
1709806500000|2024-03-07 10:15:00|38681.8|38666.8|38683.3|38668.3|38690.3|38675.3|38673.3|38658.3|0
1709806800000|2024-03-07 10:20:00|38682.3|38667.3|38688.3|38673.3|38690.8|38675.8|38682.3|38667.3|0
1709807100000|2024-03-07 10:25:00|38688.8|38673.8|38687.3|38672.3|38690.3|38675.3|38674.3|38659.3|0
1709807400000|2024-03-07 10:30:00|38687.8|38672.8|38692.3|38677.3|38700.3|38685.3|38687.8|38672.8|0
1709807700000|2024-03-07 10:35:00|38691.8|38676.8|38701.3|38686.3|38702.3|38687.3|38691.8|38676.8|0
1709808000000|2024-03-07 10:40:00|38699.8|38684.8|38716.3|38701.3|38717.8|38702.8|38697.8|38682.8|0
1709808300000|2024-03-07 10:45:00|38716.8|38701.8|38717.3|38702.3|38726.8|38711.8|38712.3|38697.3|0
1709808600000|2024-03-07 10:50:00|38717.8|38702.8|38714.8|38699.8|38718.8|38703.8|38708.8|38693.8|0
1709808900000|2024-03-07 10:55:00|38715.3|38700.3|38718.3|38703.3|38720.8|38705.8|38714.3|38699.3|0
1709809200000|2024-03-07 11:00:00|38717.8|38702.8|38716.3|38701.3|38720.3|38705.3|38712.3|38697.3|0
1709809500000|2024-03-07 11:05:00|38716.8|38701.8|38724.3|38709.3|38727.3|38712.3|38715.3|38700.3|0
1709809800000|2024-03-07 11:10:00|38724.8|38709.8|38719.3|38704.3|38725.3|38710.3|38716.8|38701.8|0
1709810100000|2024-03-07 11:15:00|38718.3|38703.3|38706.3|38691.3|38719.8|38704.8|38705.3|38690.3|0
1709810400000|2024-03-07 11:20:00|38706.8|38691.8|38707.3|38692.3|38708.8|38693.8|38701.8|38686.8|0
1709810700000|2024-03-07 11:25:00|38706.8|38691.8|38704.3|38689.3|38710.3|38695.3|38701.3|38686.3|0
1709811000000|2024-03-07 11:30:00|38703.8|38688.8|38707.3|38692.3|38712.3|38697.3|38701.3|38686.3|0
1709811300000|2024-03-07 11:35:00|38706.8|38691.8|38712.3|38697.3|38716.8|38701.8|38705.8|38690.8|0
1709811600000|2024-03-07 11:40:00|38711.8|38696.8|38716.8|38701.8|38722.8|38707.8|38711.8|38696.8|0
1709811900000|2024-03-07 11:45:00|38717.3|38702.3|38725.3|38710.3|38728.8|38713.8|38716.8|38701.8|0
1709812200000|2024-03-07 11:50:00|38725.8|38710.8|38722.3|38707.3|38727.8|38712.8|38718.8|38703.8|0
1709812500000|2024-03-07 11:55:00|38720.3|38705.3|38715.8|38700.8|38722.3|38707.3|38712.3|38697.3|0
1709812800000|2024-03-07 12:00:00|38715.3|38700.3|38725.3|38710.3|38735.8|38720.8|38715.3|38700.3|0
1709813100000|2024-03-07 12:05:00|38724.3|38709.3|38719.3|38704.3|38730.3|38715.3|38718.8|38703.8|0
1709813400000|2024-03-07 12:10:00|38719.8|38704.8|38725.8|38710.8|38730.3|38715.3|38715.3|38700.3|0
1709813700000|2024-03-07 12:15:00|38726.3|38711.3|38724.3|38709.3|38726.8|38711.8|38721.3|38706.3|0
1709814000000|2024-03-07 12:20:00|38723.8|38708.8|38741.3|38726.3|38748.3|38733.3|38723.8|38708.8|0
1709814300000|2024-03-07 12:25:00|38740.8|38725.8|38741.8|38726.8|38745.3|38730.3|38737.3|38722.3|0
1709814600000|2024-03-07 12:30:00|38742.3|38727.3|38735.3|38720.3|38743.8|38728.8|38730.3|38715.3|0
1709814900000|2024-03-07 12:35:00|38735.8|38720.8|38735.3|38720.3|38738.3|38723.3|38729.3|38714.3|0
1709815200000|2024-03-07 12:40:00|38734.8|38719.8|38727.3|38712.3|38735.3|38720.3|38722.8|38707.8|0
1709815500000|2024-03-07 12:45:00|38727.8|38712.8|38733.8|38718.8|38738.8|38723.8|38725.3|38710.3|0
1709815800000|2024-03-07 12:50:00|38733.3|38718.3|38719.3|38704.3|38734.3|38719.3|38718.8|38703.8|0
1709816100000|2024-03-07 12:55:00|38718.8|38703.8|38719.8|38704.8|38721.8|38706.8|38717.3|38702.3|0
1709816400000|2024-03-07 13:00:00|38725.3|38710.3|38713.8|38698.8|38728.8|38713.8|38713.3|38698.3|0
1709816700000|2024-03-07 13:05:00|38712.3|38697.3|38714.3|38699.3|38717.8|38702.8|38695.3|38680.3|0
1709817000000|2024-03-07 13:10:00|38714.8|38699.8|38715.8|38700.8|38720.8|38705.8|38713.3|38698.3|0
1709817300000|2024-03-07 13:15:00|38718.3|38703.3|38756.8|38741.8|38756.8|38741.8|38718.3|38703.3|0
1709817600000|2024-03-07 13:20:00|38755.8|38740.8|38761.3|38746.3|38766.3|38751.3|38741.3|38726.3|0
1709817900000|2024-03-07 13:25:00|38763.3|38748.3|38758.3|38743.3|38771.3|38756.3|38758.3|38743.3|0
1709818200000|2024-03-07 13:30:00|38761.8|38746.8|38776.3|38761.3|38786.3|38771.3|38751.8|38736.8|0
1709818500000|2024-03-07 13:35:00|38777.3|38762.3|38775.3|38760.3|38787.8|38772.8|38768.3|38753.3|0
1709818800000|2024-03-07 13:40:00|38775.8|38760.8|38795.3|38780.3|38796.3|38781.3|38764.3|38749.3|0
1709819100000|2024-03-07 13:45:00|38796.3|38781.3|38778.8|38763.8|38799.8|38784.8|38777.8|38762.8|0
1709819400000|2024-03-07 13:50:00|38778.3|38763.3|38776.8|38761.8|38785.8|38770.8|38771.3|38756.3|0
1709819700000|2024-03-07 13:55:00|38777.3|38762.3|38783.3|38768.3|38791.8|38776.8|38777.3|38762.3|0
1709820000000|2024-03-07 14:00:00|38782.8|38767.8|38786.3|38771.3|38793.3|38778.3|38776.8|38761.8|0
1709820300000|2024-03-07 14:05:00|38786.8|38771.8|38792.3|38777.3|38797.8|38782.8|38786.3|38771.3|0
1709820600000|2024-03-07 14:10:00|38793.3|38778.3|38805.3|38790.3|38811.3|38796.3|38784.8|38769.8|0
1709820900000|2024-03-07 14:15:00|38804.8|38789.8|38831.3|38816.3|38835.8|38820.8|38802.8|38787.8|0
1709821200000|2024-03-07 14:20:00|38830.8|38815.8|38811.8|38796.8|38833.8|38818.8|38805.3|38790.3|0
1709821500000|2024-03-07 14:25:00|38813.8|38798.8|38862.3|38847.3|38868.3|38853.3|38809.3|38794.3|0
1709821800000|2024-03-07 14:30:00|38860.3|38845.3|38876.8|38861.8|38900.3|38885.3|38851.3|38836.3|0
1709822100000|2024-03-07 14:35:00|38879.8|38864.8|38876.3|38861.3|38896.8|38881.8|38845.3|38830.3|0
1709822400000|2024-03-07 14:40:00|38877.8|38862.8|38857.3|38842.3|38898.3|38883.3|38851.8|38836.8|0
1709822700000|2024-03-07 14:45:00|38861.3|38846.3|38861.3|38846.3|38867.3|38852.3|38825.8|38810.8|0
1709823000000|2024-03-07 14:50:00|38859.8|38844.8|38832.3|38817.3|38876.3|38861.3|38831.8|38816.8|0
1709823300000|2024-03-07 14:55:00|38833.3|38818.3|38861.8|38846.8|38864.8|38849.8|38828.8|38813.8|0
1709823600000|2024-03-07 15:00:00|38858.3|38843.3|38826.3|38811.3|38858.8|38843.8|38820.8|38805.8|0
1709823900000|2024-03-07 15:05:00|38831.3|38816.3|38820.3|38805.3|38831.3|38816.3|38807.8|38792.8|0
1709824200000|2024-03-07 15:10:00|38820.8|38805.8|38832.8|38817.8|38858.3|38843.3|38820.8|38805.8|0
1709824500000|2024-03-07 15:15:00|38835.8|38820.8|38823.8|38808.8|38846.3|38831.3|38811.8|38796.8|0
1709824800000|2024-03-07 15:20:00|38823.3|38808.3|38806.8|38791.8|38825.3|38810.3|38800.8|38785.8|0
1709825100000|2024-03-07 15:25:00|38807.8|38792.8|38840.8|38825.8|38842.8|38827.8|38807.8|38792.8|0
1709825400000|2024-03-07 15:30:00|38843.3|38828.3|38841.8|38826.8|38847.8|38832.8|38823.3|38808.3|0
1709825700000|2024-03-07 15:35:00|38844.3|38829.3|38863.8|38848.8|38863.8|38848.8|38832.3|38817.3|0
1709826000000|2024-03-07 15:40:00|38864.8|38849.8|38899.8|38884.8|38914.3|38899.3|38861.8|38846.8|0
1709826300000|2024-03-07 15:45:00|38903.3|38888.3|38911.8|38896.8|38925.8|38910.8|38901.3|38886.3|0
1709826600000|2024-03-07 15:50:00|38912.8|38897.8|38884.8|38869.8|38917.8|38902.8|38884.8|38869.8|0
1709826900000|2024-03-07 15:55:00|38886.3|38871.3|38876.3|38861.3|38892.3|38877.3|38869.8|38854.8|0
1709827200000|2024-03-07 16:00:00|38875.8|38860.8|38844.8|38829.8|38877.3|38862.3|38835.3|38820.3|0
1709827500000|2024-03-07 16:05:00|38843.8|38828.8|38827.8|38812.8|38849.3|38834.3|38824.3|38809.3|0
1709827800000|2024-03-07 16:10:00|38828.3|38813.3|38792.3|38777.3|38830.3|38815.3|38791.3|38776.3|0
1709828100000|2024-03-07 16:15:00|38791.3|38776.3|38786.8|38771.8|38799.8|38784.8|38781.3|38766.3|0
1709828400000|2024-03-07 16:20:00|38787.8|38772.8|38803.8|38788.8|38805.3|38790.3|38781.3|38766.3|0
1709828700000|2024-03-07 16:25:00|38804.3|38789.3|38799.8|38784.8|38809.8|38794.8|38785.3|38770.3|0
1709829000000|2024-03-07 16:30:00|38800.3|38785.3|38791.8|38776.8|38800.3|38785.3|38763.8|38748.8|0
1709829300000|2024-03-07 16:35:00|38792.3|38777.3|38793.3|38778.3|38799.8|38784.8|38773.8|38758.8|0
1709829600000|2024-03-07 16:40:00|38795.6|38780.6|38794.6|38779.6|38805.1|38790.1|38780.1|38765.1|0
1709829900000|2024-03-07 16:45:00|38796.1|38781.1|38800.1|38785.1|38800.1|38785.1|38781.6|38766.6|0
1709830200000|2024-03-07 16:50:00|38799.1|38784.1|38822.1|38807.1|38823.6|38808.6|38799.1|38784.1|0
1709830500000|2024-03-07 16:55:00|38823.1|38808.1|38841.1|38826.1|38845.1|38830.1|38822.1|38807.1|0
1709830800000|2024-03-07 17:00:00|38838.6|38823.6|38823.6|38808.6|38842.1|38827.1|38811.1|38796.1|0
1709831100000|2024-03-07 17:05:00|38823.1|38808.1|38810.1|38795.1|38825.1|38810.1|38803.1|38788.1|0
1709831400000|2024-03-07 17:10:00|38806.1|38791.1|38802.1|38787.1|38824.1|38809.1|38801.1|38786.1|0
1709831700000|2024-03-07 17:15:00|38802.6|38787.6|38811.1|38796.1|38815.1|38800.1|38801.1|38786.1|0
1709832000000|2024-03-07 17:20:00|38810.1|38795.1|38815.1|38800.1|38817.6|38802.6|38791.6|38776.6|0
1709832300000|2024-03-07 17:25:00|38814.1|38799.1|38786.1|38771.1|38819.1|38804.1|38784.6|38769.6|0
1709832600000|2024-03-07 17:30:00|38784.1|38769.1|38771.6|38756.6|38787.6|38772.6|38760.6|38745.6|0
1709832900000|2024-03-07 17:35:00|38772.6|38757.6|38777.1|38762.1|38787.1|38772.1|38767.1|38752.1|0
1709833200000|2024-03-07 17:40:00|38775.1|38760.1|38753.6|38738.6|38776.1|38761.1|38737.1|38722.1|0
1709833500000|2024-03-07 17:45:00|38753.1|38738.1|38765.1|38750.1|38778.1|38763.1|38747.1|38732.1|0
1709833800000|2024-03-07 17:50:00|38764.6|38749.6|38790.6|38775.6|38798.1|38783.1|38758.6|38743.6|0
1709834100000|2024-03-07 17:55:00|38790.1|38775.1|38795.1|38780.1|38799.1|38784.1|38773.1|38758.1|0
1709834400000|2024-03-07 18:00:00|38794.6|38779.6|38792.1|38777.1|38800.1|38785.1|38788.1|38773.1|0
1709834700000|2024-03-07 18:05:00|38793.1|38778.1|38807.6|38792.6|38812.1|38797.1|38776.1|38761.1|0
1709835000000|2024-03-07 18:10:00|38807.1|38792.1|38809.1|38794.1|38830.6|38815.6|38804.1|38789.1|0
1709835300000|2024-03-07 18:15:00|38808.6|38793.6|38828.1|38813.1|38836.6|38821.6|38807.1|38792.1|0
1709835600000|2024-03-07 18:20:00|38827.1|38812.1|38834.1|38819.1|38841.1|38826.1|38821.1|38806.1|0
1709835900000|2024-03-07 18:25:00|38833.1|38818.1|38841.6|38826.6|38842.1|38827.1|38827.1|38812.1|0
1709836200000|2024-03-07 18:30:00|38843.1|38828.1|38848.6|38833.6|38851.1|38836.1|38829.1|38814.1|0
1709836500000|2024-03-07 18:35:00|38847.1|38832.1|38834.1|38819.1|38847.1|38832.1|38828.6|38813.6|0
1709836800000|2024-03-07 18:40:00|38833.1|38818.1|38852|38837|38852|38837|38816|38801|0
1709837100000|2024-03-07 18:45:00|38851.5|38836.5|38868|38853|38869|38854|38846|38831|0
1709837400000|2024-03-07 18:50:00|38868.5|38853.5|38884|38869|38887|38872|38868|38853|0
1709837700000|2024-03-07 18:55:00|38884.5|38869.5|38880.5|38865.5|38893|38878|38877.5|38862.5|0
1709838000000|2024-03-07 19:00:00|38881|38866|38887.5|38872.5|38893|38878|38863|38848|0
1709838300000|2024-03-07 19:05:00|38888|38873|38854|38839|38888|38873|38850|38835|0
1709838600000|2024-03-07 19:10:00|38855.5|38840.5|38858.5|38843.5|38871|38856|38850|38835|0
1709838900000|2024-03-07 19:15:00|38859|38844|38850|38835|38871|38856|38835|38820|0
1709839200000|2024-03-07 19:20:00|38849.2|38834.2|38815.2|38800.2|38849.7|38834.7|38813.2|38798.2|0
1709839500000|2024-03-07 19:25:00|38816.7|38801.7|38803.7|38788.7|38816.7|38801.7|38793.2|38778.2|0
1709839800000|2024-03-07 19:30:00|38802.7|38787.7|38804.7|38789.7|38813.7|38798.7|38795.7|38780.7|0
1709840100000|2024-03-07 19:35:00|38804.2|38789.2|38800.2|38785.2|38805.2|38790.2|38789.7|38774.7|0
1709840400000|2024-03-07 19:40:00|38800.7|38785.7|38793.7|38778.7|38804.7|38789.7|38787.7|38772.7|0
1709840700000|2024-03-07 19:45:00|38793.2|38778.2|38790.2|38775.2|38796.2|38781.2|38785.7|38770.7|0
1709841000000|2024-03-07 19:50:00|38789.7|38774.7|38797.2|38782.2|38803.7|38788.7|38785.2|38770.2|0
1709841300000|2024-03-07 19:55:00|38796.7|38781.7|38785.2|38770.2|38803.7|38788.7|38774.7|38759.7|0
1709841600000|2024-03-07 20:00:00|38783.7|38768.7|38766.2|38751.2|38783.7|38768.7|38730.7|38715.7|0
1709841900000|2024-03-07 20:05:00|38765.7|38750.7|38752.7|38737.7|38766.2|38751.2|38741.7|38726.7|0
1709842200000|2024-03-07 20:10:00|38751.7|38736.7|38785.2|38770.2|38788.2|38773.2|38749.7|38734.7|0
1709842500000|2024-03-07 20:15:00|38784.2|38769.2|38783.7|38768.7|38789.7|38774.7|38773.2|38758.2|0
1709842800000|2024-03-07 20:20:00|38784.2|38769.2|38781.2|38766.2|38791.2|38776.2|38770.7|38755.7|0
1709843100000|2024-03-07 20:25:00|38780.7|38765.7|38768.7|38753.7|38785.2|38770.2|38763.7|38748.7|0
1709843400000|2024-03-07 20:30:00|38763.7|38748.7|38803.7|38788.7|38803.7|38788.7|38761.2|38746.2|0
1709843700000|2024-03-07 20:35:00|38801.2|38786.2|38804.7|38789.7|38807.7|38792.7|38797.7|38782.7|0
1709844000000|2024-03-07 20:40:00|38803.7|38788.7|38825.2|38810.2|38825.7|38810.7|38803.7|38788.7|0
1709844300000|2024-03-07 20:45:00|38824.2|38809.2|38798.7|38783.7|38828.7|38813.7|38796.7|38781.7|0
1709844600000|2024-03-07 20:50:00|38801.2|38786.2|38830.7|38815.7|38830.7|38815.7|38787.2|38772.2|0
1709844900000|2024-03-07 20:55:00|38833.2|38818.2|38795.7|38780.7|38842.2|38827.2|38791.2|38776.2|0
1709845200000|2024-03-07 21:00:00|38793.2|38778.2|38762.4|38747.4|38793.2|38778.2|38759.9|38744.9|0
1709845500000|2024-03-07 21:05:00|38762.9|38747.9|38771.4|38756.4|38785.9|38770.9|38759.4|38744.4|0
1709845800000|2024-03-07 21:10:00|38772.9|38757.9|38765.4|38750.4|38774.4|38759.4|38764.4|38749.4|0
1709846100000|2024-03-07 21:15:00|38764.9|38749.9|38768.4|38753.4|38778.9|38763.9|38751.9|38736.9|0
1709846400000|2024-03-07 21:20:00|38769.4|38754.4|38766.9|38751.9|38771.4|38756.4|38761.9|38746.9|0
1709846700000|2024-03-07 21:25:00|38765.9|38750.9|38767.9|38752.9|38771.4|38756.4|38756.9|38741.9|0
1709847000000|2024-03-07 21:30:00|38768.4|38753.4|38779.9|38764.9|38784.4|38769.4|38768.4|38753.4|0
1709847300000|2024-03-07 21:35:00|38780.4|38765.4|38786.9|38771.9|38788.9|38773.9|38778.4|38763.4|0
1709847600000|2024-03-07 21:40:00|38786.4|38771.4|38788.4|38773.4|38789.9|38774.9|38784.4|38769.4|0
1709847900000|2024-03-07 21:45:00|38787.9|38772.9|38787.9|38772.9|38789.4|38774.4|38783.9|38768.9|0
1709848200000|2024-03-07 21:50:00|38787.4|38772.4|38789.9|38774.9|38792.4|38777.4|38782.9|38767.9|0
1709848500000|2024-03-07 21:55:00|38789.4|38774.4|38788.9|38773.9|38792.9|38777.9|38782.9|38767.9|0
1709848800000|2024-03-07 22:00:00|38787.7|38772.7|38787.1|38772.1|38790.8|38775.8|38786.3|38771.3|0
1709849100000|2024-03-07 22:05:00|38788.5|38773.5|38786.7|38771.7|38788.7|38773.7|38786.6|38771.6|0
1709849400000|2024-03-07 22:10:00|38786.3|38771.3|38787.3|38772.3|38788.7|38773.7|38785.6|38770.6|0
1709849700000|2024-03-07 22:15:00|38787.1|38772.1|38795|38780|38797.3|38782.3|38787.1|38772.1|0
1709850000000|2024-03-07 22:20:00|38795.1|38780.1|38797.2|38782.2|38798.6|38783.6|38794.8|38779.8|0
1709850300000|2024-03-07 22:25:00|38797.4|38782.4|38792.9|38777.9|38798.7|38783.7|38792.9|38777.9|0
1709850600000|2024-03-07 22:30:00|38795.7|38780.7|38797.3|38782.3|38800.4|38785.4|38794.5|38779.5|0
1709850900000|2024-03-07 22:35:00|38798.4|38783.4|38803.6|38788.6|38803.6|38788.6|38795.9|38780.9|0
1709851200000|2024-03-07 22:40:00|38804.7|38789.7|38808.3|38793.3|38809.1|38794.1|38804.7|38789.7|0
1709851500000|2024-03-07 22:45:00|38809.1|38794.1|38808.3|38793.3|38809.1|38794.1|38808|38793|0
1709851800000|2024-03-07 22:50:00|38807.2|38792.2|38807.6|38792.6|38808.5|38793.5|38806.8|38791.8|0
1709852100000|2024-03-07 22:55:00|38807.3|38792.3|38805.6|38790.6|38808.6|38793.6|38803.4|38788.4|0
1709852400000|2024-03-07 23:00:00|38776.2|38761.2|38767.7|38752.7|38790.2|38775.2|38763.2|38748.2|0
1709852700000|2024-03-07 23:05:00|38766.7|38751.7|38773.2|38758.2|38782.7|38767.7|38766.7|38751.7|0
1709853000000|2024-03-07 23:10:00|38773.7|38758.7|38779.7|38764.7|38782.7|38767.7|38773.7|38758.7|0
1709853300000|2024-03-07 23:15:00|38778.7|38763.7|38785.2|38770.2|38788.7|38773.7|38778.7|38763.7|0
1709853600000|2024-03-07 23:20:00|38784.7|38769.7|38788.7|38773.7|38792.7|38777.7|38784.2|38769.2|0
1709853900000|2024-03-07 23:25:00|38788.2|38773.2|38779.7|38764.7|38792.2|38777.2|38779.2|38764.2|0
1709854200000|2024-03-07 23:30:00|38779.2|38764.2|38777.2|38762.2|38780.7|38765.7|38775.7|38760.7|0
1709854500000|2024-03-07 23:35:00|38776.7|38761.7|38770.2|38755.2|38777.2|38762.2|38766.7|38751.7|0
1709854800000|2024-03-07 23:40:00|38770.7|38755.7|38775.2|38760.2|38777.7|38762.7|38770.7|38755.7|0
1709855100000|2024-03-07 23:45:00|38774.7|38759.7|38780.7|38765.7|38780.7|38765.7|38774.7|38759.7|0
1709855400000|2024-03-07 23:50:00|38780.2|38765.2|38773.2|38758.2|38780.2|38765.2|38772.2|38757.2|0
1709855700000|2024-03-07 23:55:00|38772.7|38757.7|38776.7|38761.7|38777.2|38762.2|38768.7|38753.7|0
1709856000000|2024-03-08 00:00:00|38780.7|38765.7|38771.2|38756.2|38783.2|38768.2|38767.2|38752.2|0
1709856300000|2024-03-08 00:05:00|38770.7|38755.7|38763.2|38748.2|38771.7|38756.7|38761.7|38746.7|0
1709856600000|2024-03-08 00:10:00|38763.7|38748.7|38766.2|38751.2|38767.2|38752.2|38755.7|38740.7|0
1709856900000|2024-03-08 00:15:00|38765.7|38750.7|38771.2|38756.2|38775.2|38760.2|38765.7|38750.7|0
1709857200000|2024-03-08 00:20:00|38770.7|38755.7|38770.2|38755.2|38771.2|38756.2|38767.2|38752.2|0
1709857500000|2024-03-08 00:25:00|38769.7|38754.7|38771.7|38756.7|38779.7|38764.7|38768.7|38753.7|0
1709857800000|2024-03-08 00:30:00|38772.2|38757.2|38772.2|38757.2|38776.2|38761.2|38768.7|38753.7|0
1709858100000|2024-03-08 00:35:00|38771.7|38756.7|38774.2|38759.2|38775.7|38760.7|38770.2|38755.2|0
1709858400000|2024-03-08 00:40:00|38772.2|38757.2|38776.2|38761.2|38777.7|38762.7|38771.7|38756.7|0
1709858700000|2024-03-08 00:45:00|38775.7|38760.7|38775.7|38760.7|38780.7|38765.7|38774.7|38759.7|0
1709859000000|2024-03-08 00:50:00|38775.2|38760.2|38775.7|38760.7|38777.7|38762.7|38774.7|38759.7|0
1709859300000|2024-03-08 00:55:00|38774.7|38759.7|38769.2|38754.2|38774.7|38759.7|38769.2|38754.2|0
1709859600000|2024-03-08 01:00:00|38768.7|38753.7|38763.2|38748.2|38771.2|38756.2|38762.7|38747.7|0
1709859900000|2024-03-08 01:05:00|38762.7|38747.7|38757.7|38742.7|38765.7|38750.7|38756.7|38741.7|0
1709860200000|2024-03-08 01:10:00|38757.2|38742.2|38761.2|38746.2|38761.7|38746.7|38755.7|38740.7|0
1709860500000|2024-03-08 01:15:00|38760.7|38745.7|38763.2|38748.2|38764.2|38749.2|38757.2|38742.2|0
1709860800000|2024-03-08 01:20:00|38763.7|38748.7|38759.2|38744.2|38763.7|38748.7|38756.2|38741.2|0
1709861100000|2024-03-08 01:25:00|38759.7|38744.7|38759.7|38744.7|38761.2|38746.2|38755.7|38740.7|0
1709861400000|2024-03-08 01:30:00|38760.2|38745.2|38771.2|38756.2|38776.2|38761.2|38759.7|38744.7|0
1709861700000|2024-03-08 01:35:00|38770.2|38755.2|38769.7|38754.7|38774.2|38759.2|38761.7|38746.7|0
1709862000000|2024-03-08 01:40:00|38770.2|38755.2|38765.2|38750.2|38770.7|38755.7|38764.2|38749.2|0
1709862300000|2024-03-08 01:45:00|38764.7|38749.7|38764.2|38749.2|38767.7|38752.7|38763.2|38748.2|0
1709862600000|2024-03-08 01:50:00|38763.7|38748.7|38769.7|38754.7|38770.7|38755.7|38763.2|38748.2|0
1709862900000|2024-03-08 01:55:00|38770.2|38755.2|38771.7|38756.7|38771.7|38756.7|38766.7|38751.7|0
1709863200000|2024-03-08 02:00:00|38769.2|38754.2|38762.2|38747.2|38770.2|38755.2|38762.2|38747.2|0
1709863500000|2024-03-08 02:05:00|38761.2|38746.2|38768.2|38753.2|38769.2|38754.2|38759.2|38744.2|0
1709863800000|2024-03-08 02:10:00|38768.7|38753.7|38766.2|38751.2|38769.7|38754.7|38765.2|38750.2|0
1709864100000|2024-03-08 02:15:00|38767.2|38752.2|38765.2|38750.2|38768.2|38753.2|38765.2|38750.2|0
1709864400000|2024-03-08 02:20:00|38765.7|38750.7|38767.2|38752.2|38767.7|38752.7|38762.7|38747.7|0
1709864700000|2024-03-08 02:25:00|38766.7|38751.7|38761.2|38746.2|38766.7|38751.7|38760.7|38745.7|0
1709865000000|2024-03-08 02:30:00|38760.7|38745.7|38761.7|38746.7|38762.7|38747.7|38758.2|38743.2|0
1709865300000|2024-03-08 02:35:00|38761.2|38746.2|38758.2|38743.2|38762.2|38747.2|38757.2|38742.2|0
1709865600000|2024-03-08 02:40:00|38757.7|38742.7|38757.7|38742.7|38761.2|38746.2|38757.2|38742.2|0
1709865900000|2024-03-08 02:45:00|38758.2|38743.2|38754.7|38739.7|38758.2|38743.2|38752.2|38737.2|0
1709866200000|2024-03-08 02:50:00|38755.7|38740.7|38756.2|38741.2|38756.2|38741.2|38752.2|38737.2|0
1709866500000|2024-03-08 02:55:00|38755.7|38740.7|38755.2|38740.2|38759.7|38744.7|38755.2|38740.2|0
1709866800000|2024-03-08 03:00:00|38754.7|38739.7|38750.2|38735.2|38757.7|38742.7|38748.7|38733.7|0
1709867100000|2024-03-08 03:05:00|38750.7|38735.7|38751.7|38736.7|38758.7|38743.7|38750.2|38735.2|0
1709867400000|2024-03-08 03:10:00|38752.2|38737.2|38757.2|38742.2|38757.7|38742.7|38751.7|38736.7|0
1709867700000|2024-03-08 03:15:00|38757.7|38742.7|38755.7|38740.7|38757.7|38742.7|38752.7|38737.7|0
1709868000000|2024-03-08 03:20:00|38756.2|38741.2|38757.7|38742.7|38758.2|38743.2|38753.7|38738.7|0
1709868300000|2024-03-08 03:25:00|38757.2|38742.2|38764.7|38749.7|38766.2|38751.2|38756.2|38741.2|0
1709868600000|2024-03-08 03:30:00|38765.7|38750.7|38764.7|38749.7|38767.2|38752.2|38763.2|38748.2|0
1709868900000|2024-03-08 03:35:00|38765.2|38750.2|38765.2|38750.2|38769.7|38754.7|38764.7|38749.7|0
1709869200000|2024-03-08 03:40:00|38764.7|38749.7|38766.2|38751.2|38767.7|38752.7|38763.7|38748.7|0
1709869500000|2024-03-08 03:45:00|38765.7|38750.7|38768.2|38753.2|38771.7|38756.7|38764.7|38749.7|0
1709869800000|2024-03-08 03:50:00|38768.7|38753.7|38771.2|38756.2|38772.7|38757.7|38768.7|38753.7|0
1709870100000|2024-03-08 03:55:00|38770.7|38755.7|38768.7|38753.7|38774.7|38759.7|38768.7|38753.7|0
1709870400000|2024-03-08 04:00:00|38769.2|38754.2|38775.7|38760.7|38775.7|38760.7|38768.2|38753.2|0
1709870700000|2024-03-08 04:05:00|38775.2|38760.2|38779.2|38764.2|38779.7|38764.7|38774.7|38759.7|0
1709871000000|2024-03-08 04:10:00|38778.7|38763.7|38785.7|38770.7|38787.7|38772.7|38778.7|38763.7|0
1709871300000|2024-03-08 04:15:00|38786.2|38771.2|38792.7|38777.7|38793.7|38778.7|38786.2|38771.2|0
1709871600000|2024-03-08 04:20:00|38793.2|38778.2|38789.7|38774.7|38794.7|38779.7|38789.2|38774.2|0
1709871900000|2024-03-08 04:25:00|38790.2|38775.2|38787.2|38772.2|38791.7|38776.7|38786.7|38771.7|0
1709872200000|2024-03-08 04:30:00|38786.7|38771.7|38784.7|38769.7|38789.7|38774.7|38784.7|38769.7|0
1709872500000|2024-03-08 04:35:00|38784.2|38769.2|38777.7|38762.7|38786.7|38771.7|38777.2|38762.2|0
1709872800000|2024-03-08 04:40:00|38777.2|38762.2|38780.7|38765.7|38781.2|38766.2|38776.7|38761.7|0
1709873100000|2024-03-08 04:45:00|38780.2|38765.2|38782.2|38767.2|38782.2|38767.2|38778.7|38763.7|0
1709873400000|2024-03-08 04:50:00|38782.7|38767.7|38781.7|38766.7|38785.7|38770.7|38777.7|38762.7|0
1709873700000|2024-03-08 04:55:00|38782.2|38767.2|38778.7|38763.7|38782.2|38767.2|38776.7|38761.7|0
1709874000000|2024-03-08 05:00:00|38779.2|38764.2|38776.7|38761.7|38780.2|38765.2|38775.2|38760.2|0
1709874300000|2024-03-08 05:05:00|38776.2|38761.2|38774.2|38759.2|38777.7|38762.7|38773.2|38758.2|0
1709874600000|2024-03-08 05:10:00|38773.7|38758.7|38777.2|38762.2|38778.7|38763.7|38773.2|38758.2|0
1709874900000|2024-03-08 05:15:00|38777.7|38762.7|38777.7|38762.7|38778.7|38763.7|38773.2|38758.2|0
1709875200000|2024-03-08 05:20:00|38778.2|38763.2|38772.7|38757.7|38779.7|38764.7|38771.2|38756.2|0
1709875500000|2024-03-08 05:25:00|38773.7|38758.7|38779.7|38764.7|38781.2|38766.2|38773.7|38758.7|0
1709875800000|2024-03-08 05:30:00|38780.2|38765.2|38781.7|38766.7|38782.7|38767.7|38778.7|38763.7|0
1709876100000|2024-03-08 05:35:00|38781.2|38766.2|38782.7|38767.7|38784.7|38769.7|38780.7|38765.7|0
1709876400000|2024-03-08 05:40:00|38782.2|38767.2|38779.2|38764.2|38782.2|38767.2|38779.2|38764.2|0
1709876700000|2024-03-08 05:45:00|38778.7|38763.7|38781.2|38766.2|38781.7|38766.7|38778.2|38763.2|0
1709877000000|2024-03-08 05:50:00|38780.7|38765.7|38781.7|38766.7|38781.7|38766.7|38778.2|38763.2|0
1709877300000|2024-03-08 05:55:00|38781.2|38766.2|38782.7|38767.7|38784.2|38769.2|38779.7|38764.7|0
1709877600000|2024-03-08 06:00:00|38783.2|38768.2|38784.7|38769.7|38785.7|38770.7|38782.2|38767.2|0
1709877900000|2024-03-08 06:05:00|38783.7|38768.7|38779.2|38764.2|38784.7|38769.7|38776.7|38761.7|0
1709878200000|2024-03-08 06:10:00|38779.7|38764.7|38781.2|38766.2|38781.2|38766.2|38777.2|38762.2|0
1709878500000|2024-03-08 06:15:00|38780.7|38765.7|38777.2|38762.2|38782.7|38767.7|38773.7|38758.7|0
1709878800000|2024-03-08 06:20:00|38776.7|38761.7|38776.7|38761.7|38777.7|38762.7|38774.2|38759.2|0
1709879100000|2024-03-08 06:25:00|38777.2|38762.2|38778.2|38763.2|38778.7|38763.7|38774.7|38759.7|0
1709879400000|2024-03-08 06:30:00|38777.7|38762.7|38781.2|38766.2|38781.2|38766.2|38776.7|38761.7|0
1709879700000|2024-03-08 06:35:00|38781.7|38766.7|38781.2|38766.2|38783.7|38768.7|38780.2|38765.2|0
1709880000000|2024-03-08 06:40:00|38780.7|38765.7|38778.2|38763.2|38782.7|38767.7|38775.7|38760.7|0
1709880300000|2024-03-08 06:45:00|38778.7|38763.7|38780.7|38765.7|38783.7|38768.7|38778.2|38763.2|0
1709880600000|2024-03-08 06:50:00|38780.2|38765.2|38777.7|38762.7|38782.2|38767.2|38777.7|38762.7|0
1709880900000|2024-03-08 06:55:00|38777.2|38762.2|38783.2|38768.2|38783.7|38768.7|38775.7|38760.7|0
1709881200000|2024-03-08 07:00:00|38782.7|38767.7|38779.7|38764.7|38783.7|38768.7|38772.2|38757.2|0
1709881500000|2024-03-08 07:05:00|38782.7|38767.7|38774.2|38759.2|38783.7|38768.7|38770.7|38755.7|0
1709881800000|2024-03-08 07:10:00|38773.7|38758.7|38771.7|38756.7|38777.2|38762.2|38771.2|38756.2|0
1709882100000|2024-03-08 07:15:00|38772.2|38757.2|38766.2|38751.2|38774.2|38759.2|38766.2|38751.2|0
1709882400000|2024-03-08 07:20:00|38766.7|38751.7|38762.2|38747.2|38767.2|38752.2|38760.7|38745.7|0
1709882700000|2024-03-08 07:25:00|38762.7|38747.7|38763.7|38748.7|38767.7|38752.7|38761.2|38746.2|0
1709883000000|2024-03-08 07:30:00|38764.2|38749.2|38763.2|38748.2|38764.2|38749.2|38758.7|38743.7|0
1709883300000|2024-03-08 07:35:00|38763.7|38748.7|38776.2|38761.2|38776.2|38761.2|38760.2|38745.2|0
1709883600000|2024-03-08 07:40:00|38776.7|38761.7|38790.2|38775.2|38791.7|38776.7|38776.7|38761.7|0
1709883900000|2024-03-08 07:45:00|38790.7|38775.7|38787.7|38772.7|38790.7|38775.7|38785.7|38770.7|0
1709884200000|2024-03-08 07:50:00|38786.7|38771.7|38785.7|38770.7|38786.7|38771.7|38781.7|38766.7|0
1709884500000|2024-03-08 07:55:00|38785.2|38770.2|38791.7|38776.7|38791.7|38776.7|38776.7|38761.7|0
1709884800000|2024-03-08 08:00:00|38791.2|38776.2|38779.2|38764.2|38791.2|38776.2|38774.2|38759.2|0
1709885100000|2024-03-08 08:05:00|38778.7|38763.7|38776.2|38761.2|38783.2|38768.2|38773.2|38758.2|0
1709885400000|2024-03-08 08:10:00|38777.7|38762.7|38784.2|38769.2|38785.7|38770.7|38777.7|38762.7|0
1709885700000|2024-03-08 08:15:00|38784.7|38769.7|38779.2|38764.2|38787.7|38772.7|38778.7|38763.7|0
1709886000000|2024-03-08 08:20:00|38778.7|38763.7|38763.2|38748.2|38780.2|38765.2|38762.7|38747.7|0
1709886300000|2024-03-08 08:25:00|38762.7|38747.7|38767.2|38752.2|38768.7|38753.7|38760.7|38745.7|0
1709886600000|2024-03-08 08:30:00|38766.7|38751.7|38782.2|38767.2|38782.2|38767.2|38762.7|38747.7|0
1709886900000|2024-03-08 08:35:00|38780.7|38765.7|38781.7|38766.7|38782.2|38767.2|38777.7|38762.7|0
1709887200000|2024-03-08 08:40:00|38781.2|38766.2|38785.2|38770.2|38787.7|38772.7|38779.2|38764.2|0
1709887500000|2024-03-08 08:45:00|38784.7|38769.7|38819.2|38804.2|38824.2|38809.2|38783.7|38768.7|0
1709887800000|2024-03-08 08:50:00|38818.2|38803.2|38820.2|38805.2|38826.2|38811.2|38817.2|38802.2|0
1709888100000|2024-03-08 08:55:00|38820.7|38805.7|38800.2|38785.2|38821.7|38806.7|38799.2|38784.2|0
1709888400000|2024-03-08 09:00:00|38801.2|38786.2|38785.2|38770.2|38801.2|38786.2|38777.7|38762.7|0
1709888700000|2024-03-08 09:05:00|38784.2|38769.2|38782.2|38767.2|38784.2|38769.2|38771.2|38756.2|0
1709889000000|2024-03-08 09:10:00|38778.7|38763.7|38774.7|38759.7|38784.2|38769.2|38773.7|38758.7|0
1709889300000|2024-03-08 09:15:00|38774.2|38759.2|38767.7|38752.7|38774.2|38759.2|38763.7|38748.7|0
1709889600000|2024-03-08 09:20:00|38767.2|38752.2|38771.7|38756.7|38778.2|38763.2|38766.7|38751.7|0
1709889900000|2024-03-08 09:25:00|38771.2|38756.2|38764.2|38749.2|38771.7|38756.7|38759.7|38744.7|0
1709890200000|2024-03-08 09:30:00|38764.7|38749.7|38754.2|38739.2|38771.7|38756.7|38752.7|38737.7|0
1709890500000|2024-03-08 09:35:00|38753.7|38738.7|38747.2|38732.2|38756.2|38741.2|38739.7|38724.7|0
1709890800000|2024-03-08 09:40:00|38746.7|38731.7|38752.2|38737.2|38754.7|38739.7|38743.7|38728.7|0
1709891100000|2024-03-08 09:45:00|38752.7|38737.7|38755.7|38740.7|38759.7|38744.7|38751.2|38736.2|0
1709891400000|2024-03-08 09:50:00|38755.2|38740.2|38760.2|38745.2|38764.2|38749.2|38749.2|38734.2|0
1709891700000|2024-03-08 09:55:00|38760.7|38745.7|38752.2|38737.2|38760.7|38745.7|38751.2|38736.2|0
1709892000000|2024-03-08 10:00:00|38751.7|38736.7|38756.2|38741.2|38757.2|38742.2|38748.2|38733.2|0
1709892300000|2024-03-08 10:05:00|38755.7|38740.7|38762.2|38747.2|38762.2|38747.2|38752.2|38737.2|0
1709892600000|2024-03-08 10:10:00|38761.7|38746.7|38758.2|38743.2|38762.2|38747.2|38757.7|38742.7|0
1709892900000|2024-03-08 10:15:00|38757.7|38742.7|38761.2|38746.2|38764.7|38749.7|38757.7|38742.7|0
1709893200000|2024-03-08 10:20:00|38760.7|38745.7|38767.7|38752.7|38768.7|38753.7|38760.7|38745.7|0
1709893500000|2024-03-08 10:25:00|38767.2|38752.2|38761.2|38746.2|38769.7|38754.7|38761.2|38746.2|0
1709893800000|2024-03-08 10:30:00|38761.7|38746.7|38756.7|38741.7|38765.7|38750.7|38753.2|38738.2|0
1709894100000|2024-03-08 10:35:00|38756.2|38741.2|38756.2|38741.2|38757.2|38742.2|38751.7|38736.7|0
1709894400000|2024-03-08 10:40:00|38755.2|38740.2|38752.7|38737.7|38761.2|38746.2|38750.2|38735.2|0
1709894700000|2024-03-08 10:45:00|38752.2|38737.2|38756.2|38741.2|38758.7|38743.7|38745.2|38730.2|0
1709895000000|2024-03-08 10:50:00|38757.2|38742.2|38755.7|38740.7|38757.2|38742.2|38749.2|38734.2|0
1709895300000|2024-03-08 10:55:00|38756.2|38741.2|38756.7|38741.7|38758.7|38743.7|38751.2|38736.2|0
1709895600000|2024-03-08 11:00:00|38757.2|38742.2|38755.7|38740.7|38758.2|38743.2|38749.7|38734.7|0
1709895900000|2024-03-08 11:05:00|38756.2|38741.2|38754.7|38739.7|38756.2|38741.2|38749.2|38734.2|0
1709896200000|2024-03-08 11:10:00|38755.2|38740.2|38755.7|38740.7|38759.2|38744.2|38750.7|38735.7|0
1709896500000|2024-03-08 11:15:00|38756.2|38741.2|38760.7|38745.7|38761.2|38746.2|38753.2|38738.2|0
1709896800000|2024-03-08 11:20:00|38760.2|38745.2|38766.7|38751.7|38771.7|38756.7|38760.2|38745.2|0
1709897100000|2024-03-08 11:25:00|38767.2|38752.2|38762.2|38747.2|38768.7|38753.7|38758.2|38743.2|0
1709897400000|2024-03-08 11:30:00|38761.7|38746.7|38750.2|38735.2|38764.2|38749.2|38750.2|38735.2|0
1709897700000|2024-03-08 11:35:00|38749.7|38734.7|38736.7|38721.7|38749.7|38734.7|38736.2|38721.2|0
1709898000000|2024-03-08 11:40:00|38737.7|38722.7|38729.2|38714.2|38739.2|38724.2|38727.7|38712.7|0
1709898300000|2024-03-08 11:45:00|38728.7|38713.7|38719.2|38704.2|38732.2|38717.2|38714.7|38699.7|0
1709898600000|2024-03-08 11:50:00|38718.2|38703.2|38713.2|38698.2|38720.2|38705.2|38707.7|38692.7|0
1709898900000|2024-03-08 11:55:00|38712.7|38697.7|38711.7|38696.7|38714.7|38699.7|38707.2|38692.2|0
1709899200000|2024-03-08 12:00:00|38710.2|38695.2|38709.7|38694.7|38714.2|38699.2|38701.7|38686.7|0
1709899500000|2024-03-08 12:05:00|38709.2|38694.2|38692.2|38677.2|38710.2|38695.2|38688.2|38673.2|0
1709899800000|2024-03-08 12:10:00|38691.7|38676.7|38688.2|38673.2|38692.2|38677.2|38686.7|38671.7|0
1709900100000|2024-03-08 12:15:00|38687.2|38672.2|38640.7|38625.7|38687.2|38672.2|38640.7|38625.7|0
1709900400000|2024-03-08 12:20:00|38643.7|38628.7|38643.2|38628.2|38645.7|38630.7|38627.2|38612.2|0
1709900700000|2024-03-08 12:25:00|38642.7|38627.7|38636.7|38621.7|38646.2|38631.2|38632.2|38617.2|0
1709901000000|2024-03-08 12:30:00|38636.2|38621.2|38638.2|38623.2|38641.7|38626.7|38632.2|38617.2|0
1709901300000|2024-03-08 12:35:00|38637.7|38622.7|38654.2|38639.2|38654.2|38639.2|38635.7|38620.7|0
1709901600000|2024-03-08 12:40:00|38653.7|38638.7|38651.7|38636.7|38661.7|38646.7|38645.7|38630.7|0
1709901900000|2024-03-08 12:45:00|38651.2|38636.2|38661.2|38646.2|38664.7|38649.7|38643.7|38628.7|0
1709902200000|2024-03-08 12:50:00|38660.2|38645.2|38661.2|38646.2|38662.7|38647.7|38652.7|38637.7|0
1709902500000|2024-03-08 12:55:00|38661.7|38646.7|38677.2|38662.2|38679.2|38664.2|38659.2|38644.2|0
1709902800000|2024-03-08 13:00:00|38676.7|38661.7|38673.2|38658.2|38681.7|38666.7|38670.7|38655.7|0
1709903100000|2024-03-08 13:05:00|38672.7|38657.7|38667.2|38652.2|38675.7|38660.7|38665.7|38650.7|0
1709903400000|2024-03-08 13:10:00|38666.7|38651.7|38672.2|38657.2|38675.7|38660.7|38666.2|38651.2|0
1709903700000|2024-03-08 13:15:00|38670.7|38655.7|38680.7|38665.7|38683.2|38668.2|38667.7|38652.7|0
1709904000000|2024-03-08 13:20:00|38679.2|38664.2|38698.2|38683.2|38701.2|38686.2|38673.2|38658.2|0
1709904300000|2024-03-08 13:25:00|38698.7|38683.7|38679.7|38664.7|38701.7|38686.7|38676.2|38661.2|0
1709904600000|2024-03-08 13:30:00|38679.2|38664.2|38735.2|38720.2|38790.2|38775.2|38604.2|38589.2|0
1709904900000|2024-03-08 13:35:00|38738.7|38723.7|38770.2|38755.2|38771.7|38756.7|38732.2|38717.2|0
1709905200000|2024-03-08 13:40:00|38771.2|38756.2|38823.2|38808.2|38830.7|38815.7|38766.7|38751.7|0
1709905500000|2024-03-08 13:45:00|38821.2|38806.2|38802.7|38787.7|38833.2|38818.2|38798.2|38783.2|0
1709905800000|2024-03-08 13:50:00|38801.2|38786.2|38814.2|38799.2|38828.2|38813.2|38792.2|38777.2|0
1709906100000|2024-03-08 13:55:00|38815.7|38800.7|38795.7|38780.7|38819.2|38804.2|38780.2|38765.2|0
1709906400000|2024-03-08 14:00:00|38794.7|38779.7|38822.2|38807.2|38830.2|38815.2|38788.7|38773.7|0
1709906700000|2024-03-08 14:05:00|38821.2|38806.2|38798.2|38783.2|38829.2|38814.2|38788.7|38773.7|0
1709907000000|2024-03-08 14:10:00|38799.2|38784.2|38790.7|38775.7|38826.2|38811.2|38789.2|38774.2|0
1709907300000|2024-03-08 14:15:00|38791.2|38776.2|38761.7|38746.7|38791.2|38776.2|38760.7|38745.7|0
1709907600000|2024-03-08 14:20:00|38758.7|38743.7|38762.7|38747.7|38769.7|38754.7|38755.2|38740.2|0
1709907900000|2024-03-08 14:25:00|38763.2|38748.2|38753.7|38738.7|38777.7|38762.7|38728.7|38713.7|0
1709908200000|2024-03-08 14:30:00|38761.7|38746.7|38780.2|38765.2|38822.2|38807.2|38759.2|38744.2|0
1709908500000|2024-03-08 14:35:00|38779.2|38764.2|38807.7|38792.7|38811.2|38796.2|38771.2|38756.2|0
1709908800000|2024-03-08 14:40:00|38808.2|38793.2|38882.7|38867.7|38882.7|38867.7|38803.2|38788.2|0
1709909100000|2024-03-08 14:45:00|38883.2|38868.2|38935.7|38920.7|38948.7|38933.7|38878.7|38863.7|0
1709909400000|2024-03-08 14:50:00|38942.9|38927.9|38938.9|38923.9|38942.9|38927.9|38912.9|38897.9|0
1709909700000|2024-03-08 14:55:00|38939.9|38924.9|38952.4|38937.4|38953.9|38938.9|38930.9|38915.9|0
1709910000000|2024-03-08 15:00:00|38951.4|38936.4|38957.4|38942.4|38977.9|38962.9|38951.4|38936.4|0
1709910300000|2024-03-08 15:05:00|38957.9|38942.9|38931.9|38916.9|38960.9|38945.9|38916.9|38901.9|0
1709910600000|2024-03-08 15:10:00|38933.4|38918.4|38920.9|38905.9|38933.9|38918.9|38907.9|38892.9|0
1709910900000|2024-03-08 15:15:00|38921.9|38906.9|38893.9|38878.9|38926.9|38911.9|38891.4|38876.4|0
1709911200000|2024-03-08 15:20:00|38893.4|38878.4|38872.3|38857.3|38897.3|38882.3|38868.8|38853.8|0
1709911500000|2024-03-08 15:25:00|38870.8|38855.8|38861.8|38846.8|38882.3|38867.3|38856.3|38841.3|0
1709911800000|2024-03-08 15:30:00|38862.3|38847.3|38839.3|38824.3|38867.3|38852.3|38834.8|38819.8|0
1709912100000|2024-03-08 15:35:00|38840.3|38825.3|38852.3|38837.3|38854.8|38839.8|38815.3|38800.3|0
1709912400000|2024-03-08 15:40:00|38854.8|38839.8|38870.3|38855.3|38879.3|38864.3|38834.8|38819.8|0
1709912700000|2024-03-08 15:45:00|38870.8|38855.8|38883.8|38868.8|38886.8|38871.8|38848.8|38833.8|0
1709913000000|2024-03-08 15:50:00|38884.3|38869.3|38906.8|38891.8|38909.3|38894.3|38874.3|38859.3|0
1709913300000|2024-03-08 15:55:00|38908.3|38893.3|38917.3|38902.3|38927.3|38912.3|38906.3|38891.3|0
1709913600000|2024-03-08 16:00:00|38918.3|38903.3|38887.8|38872.8|38919.8|38904.8|38881.3|38866.3|0
1709913900000|2024-03-08 16:05:00|38882.8|38867.8|38877.3|38862.3|38899.8|38884.8|38863.8|38848.8|0
1709914200000|2024-03-08 16:10:00|38875.8|38860.8|38893.3|38878.3|38894.8|38879.8|38849.3|38834.3|0
1709914500000|2024-03-08 16:15:00|38889.3|38874.3|38881.3|38866.3|38915.3|38900.3|38874.8|38859.8|0
1709914800000|2024-03-08 16:20:00|38879.3|38864.3|38873.8|38858.8|38908.8|38893.8|38868.3|38853.3|0
1709915100000|2024-03-08 16:25:00|38875.8|38860.8|38874.3|38859.3|38902.3|38887.3|38866.8|38851.8|0
1709915400000|2024-03-08 16:30:00|38873.3|38858.3|38899.3|38884.3|38910.3|38895.3|38873.3|38858.3|0
1709915700000|2024-03-08 16:35:00|38897.8|38882.8|38904.3|38889.3|38911.8|38896.8|38877.8|38862.8|0
1709916000000|2024-03-08 16:40:00|38901.8|38886.8|38862.3|38847.3|38908.8|38893.8|38855.3|38840.3|0
1709916300000|2024-03-08 16:45:00|38865.8|38850.8|38862.3|38847.3|38879.8|38864.8|38851.3|38836.3|0
1709916600000|2024-03-08 16:50:00|38863.3|38848.3|38863.8|38848.8|38897.3|38882.3|38855.3|38840.3|0
1709916900000|2024-03-08 16:55:00|38863.3|38848.3|38841.8|38826.8|38872.8|38857.8|38835.3|38820.3|0
1709917200000|2024-03-08 17:00:00|38839.3|38824.3|38876.3|38861.3|38885.3|38870.3|38833.8|38818.8|0
1709917500000|2024-03-08 17:05:00|38875.8|38860.8|38849.3|38834.3|38893.8|38878.8|38843.3|38828.3|0
1709917800000|2024-03-08 17:10:00|38847.8|38832.8|38869.3|38854.3|38876.3|38861.3|38839.3|38824.3|0
1709918100000|2024-03-08 17:15:00|38869.8|38854.8|38865.8|38850.8|38886.8|38871.8|38853.3|38838.3|0
1709918400000|2024-03-08 17:20:00|38868.8|38853.8|38856.8|38841.8|38878.3|38863.3|38854.8|38839.8|0
1709918700000|2024-03-08 17:25:00|38858.8|38843.8|38893.8|38878.8|38900.8|38885.8|38858.8|38843.8|0
1709919000000|2024-03-08 17:30:00|38893.3|38878.3|38889.3|38874.3|38901.3|38886.3|38878.3|38863.3|0
1709919300000|2024-03-08 17:35:00|38888.8|38873.8|38895.8|38880.8|38899.8|38884.8|38863.3|38848.3|0
1709919600000|2024-03-08 17:40:00|38896.8|38881.8|38876.8|38861.8|38907.8|38892.8|38867.8|38852.8|0
1709919900000|2024-03-08 17:45:00|38874.3|38859.3|38852.3|38837.3|38874.3|38859.3|38844.8|38829.8|0
1709920200000|2024-03-08 17:50:00|38858.3|38843.3|38784.3|38769.3|38862.3|38847.3|38783.3|38768.3|0
1709920500000|2024-03-08 17:55:00|38787.3|38772.3|38788.3|38773.3|38793.8|38778.8|38770.8|38755.8|0
1709920800000|2024-03-08 18:00:00|38784.3|38769.3|38773.3|38758.3|38790.3|38775.3|38754.3|38739.3|0
1709921100000|2024-03-08 18:05:00|38772.8|38757.8|38813.3|38798.3|38826.8|38811.8|38763.3|38748.3|0
1709921400000|2024-03-08 18:10:00|38811.3|38796.3|38796.3|38781.3|38818.3|38803.3|38796.3|38781.3|0
1709921700000|2024-03-08 18:15:00|38799.3|38784.3|38789.8|38774.8|38813.3|38798.3|38788.8|38773.8|0
1709922000000|2024-03-08 18:20:00|38786.8|38771.8|38788.8|38773.8|38805.3|38790.3|38778.3|38763.3|0
1709922300000|2024-03-08 18:25:00|38784.3|38769.3|38787.3|38772.3|38807.8|38792.8|38779.8|38764.8|0
1709922600000|2024-03-08 18:30:00|38784.3|38769.3|38759.3|38744.3|38794.3|38779.3|38759.3|38744.3|0
1709922900000|2024-03-08 18:35:00|38760.3|38745.3|38723.3|38708.3|38763.8|38748.8|38722.3|38707.3|0
1709923200000|2024-03-08 18:40:00|38720.3|38705.3|38727.8|38712.8|38731.3|38716.3|38702.3|38687.3|0
1709923500000|2024-03-08 18:45:00|38726.8|38711.8|38734.6|38719.6|38744.8|38729.8|38723.8|38708.8|0
1709923800000|2024-03-08 18:50:00|38735.1|38720.1|38732.1|38717.1|38754.6|38739.6|38721.6|38706.6|0
1709924100000|2024-03-08 18:55:00|38730.6|38715.6|38747.1|38732.1|38755.6|38740.6|38721.1|38706.1|0
1709924400000|2024-03-08 19:00:00|38747.6|38732.6|38791.6|38776.6|38801.1|38786.1|38744.1|38729.1|0
1709924700000|2024-03-08 19:05:00|38791.1|38776.1|38783.6|38768.6|38798.6|38783.6|38771.6|38756.6|0
1709925000000|2024-03-08 19:10:00|38784.6|38769.6|38800.6|38785.6|38800.6|38785.6|38780.6|38765.6|0
1709925300000|2024-03-08 19:15:00|38803.6|38788.6|38832.1|38817.1|38840.1|38825.1|38798.6|38783.6|0
1709925600000|2024-03-08 19:20:00|38833.1|38818.1|38868.7|38853.7|38884.2|38869.2|38833.1|38818.1|0
1709925900000|2024-03-08 19:25:00|38874.7|38859.7|38876.2|38861.2|38885.7|38870.7|38853.2|38838.2|0
1709926200000|2024-03-08 19:30:00|38877.2|38862.2|38891.2|38876.2|38895.2|38880.2|38877.2|38862.2|0
1709926500000|2024-03-08 19:35:00|38892.2|38877.2|38893.7|38878.7|38914.7|38899.7|38891.2|38876.2|0
1709926800000|2024-03-08 19:40:00|38892.2|38877.2|38919.2|38904.2|38922.2|38907.2|38892.2|38877.2|0
1709927100000|2024-03-08 19:45:00|38920.2|38905.2|38910.2|38895.2|38924.2|38909.2|38903.2|38888.2|0
1709927400000|2024-03-08 19:50:00|38911.2|38896.2|38907.7|38892.7|38936.7|38921.7|38904.2|38889.2|0
1709927700000|2024-03-08 19:55:00|38909.7|38894.7|38893.2|38878.2|38917.7|38902.7|38888.2|38873.2|0
1709928000000|2024-03-08 20:00:00|38892.2|38877.2|38902.2|38887.2|38917.2|38902.2|38892.2|38877.2|0
1709928300000|2024-03-08 20:05:00|38902.7|38887.7|38860.2|38845.2|38902.7|38887.7|38860.2|38845.2|0
1709928600000|2024-03-08 20:10:00|38855.2|38840.2|38819.7|38804.7|38859.2|38844.2|38817.2|38802.2|0
1709928900000|2024-03-08 20:15:00|38820.2|38805.2|38827.2|38812.2|38834.2|38819.2|38811.2|38796.2|0
1709929200000|2024-03-08 20:20:00|38820.2|38805.2|38813.7|38798.7|38833.7|38818.7|38805.7|38790.7|0
1709929500000|2024-03-08 20:25:00|38816.2|38801.2|38739.7|38724.7|38825.2|38810.2|38732.2|38717.2|0
1709929800000|2024-03-08 20:30:00|38738.2|38723.2|38793.2|38778.2|38801.7|38786.7|38734.2|38719.2|0
1709930100000|2024-03-08 20:35:00|38796.2|38781.2|38754.2|38739.2|38800.7|38785.7|38754.2|38739.2|0
1709930400000|2024-03-08 20:40:00|38755.2|38740.2|38763.2|38748.2|38786.7|38771.7|38754.7|38739.7|0
1709930700000|2024-03-08 20:45:00|38766.2|38751.2|38762.7|38747.7|38778.7|38763.7|38752.2|38737.2|0
1709931000000|2024-03-08 20:50:00|38773.7|38758.7|38777.2|38762.2|38785.7|38770.7|38751.2|38736.2|0
1709931300000|2024-03-08 20:55:00|38777.7|38762.7|38731.7|38716.7|38777.7|38762.7|38727.2|38712.2|0
1709931600000|2024-03-08 21:00:00|38733.2|38718.2|38789.2|38774.2|38789.2|38774.2|38732.2|38717.2|0
1709931900000|2024-03-08 21:05:00|38788.2|38773.2|38774.2|38759.2|38788.2|38773.2|38770.2|38755.2|0
1709932200000|2024-03-08 21:10:00|38773.7|38758.7|38762.2|38747.2|38774.2|38759.2|38756.2|38741.2|0
1709932500000|2024-03-08 21:15:00|38761.2|38746.2|38765.2|38750.2|38770.2|38755.2|38761.2|38746.2|0
1709932800000|2024-03-08 21:20:00|38764.7|38749.7|38767.2|38752.2|38767.2|38752.2|38758.2|38743.2|0
1709933100000|2024-03-08 21:25:00|38766.7|38751.7|38763.7|38748.7|38768.2|38753.2|38759.7|38744.7|0
1709933400000|2024-03-08 21:30:00|38763.2|38748.2|38764.2|38749.2|38768.2|38753.2|38763.2|38748.2|0
1709933700000|2024-03-08 21:35:00|38764.7|38749.7|38762.7|38747.7|38767.2|38752.2|38762.2|38747.2|0
1709934000000|2024-03-08 21:40:00|38763.2|38748.2|38764.2|38749.2|38764.7|38749.7|38760.2|38745.2|0
1709934300000|2024-03-08 21:45:00|38764.7|38749.7|38765.7|38750.7|38768.2|38753.2|38761.7|38746.7|0
1709934600000|2024-03-08 21:50:00|38766.2|38751.2|38769.7|38754.7|38770.2|38755.2|38765.7|38750.7|0
1709934900000|2024-03-08 21:55:00|38769.2|38754.2|38753.9|38738.9|38769.2|38754.2|38752.7|38737.7|0
1709970000000|2024-03-09 07:40:00|38751.9|38736.9|38751.9|38736.9|38751.9|38736.9|38751.9|38736.9|0
1709971200000|2024-03-09 08:00:00|38750|38735|38750|38735|38750|38735|38750|38735|0
1710023700000|2024-03-09 22:35:00|38750.1|38735.1|38750.1|38735.1|38750.1|38735.1|38750.1|38735.1|0
1710066600000|2024-03-10 10:30:00|38749|38734|38749|38734|38749|38734|38749|38734|0
1710072300000|2024-03-10 12:05:00|38749.1|38734.1|38749.1|38734.1|38749.1|38734.1|38749.1|38734.1|0
1710089100000|2024-03-10 16:45:00|38742.1|38727.1|38741.1|38726.1|38742.1|38727.1|38741.1|38726.1|0
1710106500000|2024-03-10 21:35:00|38744.1|38729.1|38744.1|38729.1|38744.1|38729.1|38744.1|38729.1|0
1710108000000|2024-03-10 22:00:00|38753.7|38738.7|38720.2|38705.2|38768.7|38753.7|38715.7|38700.7|0
1710108300000|2024-03-10 22:05:00|38720.7|38705.7|38712.7|38697.7|38731.2|38716.2|38709.2|38694.2|0
1710108600000|2024-03-10 22:10:00|38714.2|38699.2|38719.7|38704.7|38721.2|38706.2|38708.7|38693.7|0
1710108900000|2024-03-10 22:15:00|38718.2|38703.2|38719.7|38704.7|38725.7|38710.7|38718.2|38703.2|0
1710109200000|2024-03-10 22:20:00|38718.2|38703.2|38721.7|38706.7|38724.2|38709.2|38715.7|38700.7|0
1710109500000|2024-03-10 22:25:00|38722.7|38707.7|38725.2|38710.2|38727.2|38712.2|38722.7|38707.7|0
1710109800000|2024-03-10 22:30:00|38724.7|38709.7|38738.2|38723.2|38740.7|38725.7|38724.7|38709.7|0
1710110100000|2024-03-10 22:35:00|38737.7|38722.7|38719.7|38704.7|38738.2|38723.2|38719.7|38704.7|0
1710110400000|2024-03-10 22:40:00|38719.2|38704.2|38704.7|38689.7|38727.2|38712.2|38689.2|38674.2|0
1710110700000|2024-03-10 22:45:00|38704.2|38689.2|38708.2|38693.2|38714.2|38699.2|38699.7|38684.7|0
1710111000000|2024-03-10 22:50:00|38708.7|38693.7|38704.7|38689.7|38709.7|38694.7|38701.7|38686.7|0
1710111300000|2024-03-10 22:55:00|38705.2|38690.2|38689.7|38674.7|38706.2|38691.2|38685.7|38670.7|0
1710111600000|2024-03-10 23:00:00|38696.2|38681.2|38695.7|38680.7|38698.2|38683.2|38686.7|38671.7|0
1710111900000|2024-03-10 23:05:00|38696.2|38681.2|38704.7|38689.7|38706.2|38691.2|38695.7|38680.7|0
1710112200000|2024-03-10 23:10:00|38705.2|38690.2|38706.7|38691.7|38721.7|38706.7|38697.7|38682.7|0
1710112500000|2024-03-10 23:15:00|38706.2|38691.2|38705.2|38690.2|38708.2|38693.2|38698.2|38683.2|0
1710112800000|2024-03-10 23:20:00|38705.7|38690.7|38701.7|38686.7|38710.2|38695.2|38700.7|38685.7|0
1710113100000|2024-03-10 23:25:00|38701.2|38686.2|38707.7|38692.7|38710.2|38695.2|38699.7|38684.7|0
1710113400000|2024-03-10 23:30:00|38709.2|38694.2|38707.2|38692.2|38717.2|38702.2|38705.7|38690.7|0
1710113700000|2024-03-10 23:35:00|38706.7|38691.7|38708.7|38693.7|38710.7|38695.7|38701.2|38686.2|0
1710114000000|2024-03-10 23:40:00|38709.2|38694.2|38715.7|38700.7|38721.2|38706.2|38709.2|38694.2|0
1710114300000|2024-03-10 23:45:00|38716.2|38701.2|38724.2|38709.2|38724.2|38709.2|38714.7|38699.7|0
1710114600000|2024-03-10 23:50:00|38724.7|38709.7|38725.2|38710.2|38732.7|38717.7|38719.2|38704.2|0
1710114900000|2024-03-10 23:55:00|38724.7|38709.7|38739.7|38724.7|38739.7|38724.7|38720.2|38705.2|0
1710115200000|2024-03-11 00:00:00|38740.2|38725.2|38733.7|38718.7|38742.2|38727.2|38727.7|38712.7|0
1710115500000|2024-03-11 00:05:00|38732.7|38717.7|38725.7|38710.7|38733.2|38718.2|38723.7|38708.7|0
1710115800000|2024-03-11 00:10:00|38725.2|38710.2|38733.2|38718.2|38741.2|38726.2|38723.7|38708.7|0
1710116100000|2024-03-11 00:15:00|38732.7|38717.7|38740.7|38725.7|38751.2|38736.2|38732.7|38717.7|0
1710116400000|2024-03-11 00:20:00|38741.2|38726.2|38735.7|38720.7|38743.7|38728.7|38732.7|38717.7|0
1710116700000|2024-03-11 00:25:00|38734.7|38719.7|38726.2|38711.2|38736.7|38721.7|38725.2|38710.2|0
1710117000000|2024-03-11 00:30:00|38726.7|38711.7|38722.7|38707.7|38733.2|38718.2|38722.7|38707.7|0
1710117300000|2024-03-11 00:35:00|38720.7|38705.7|38720.7|38705.7|38723.2|38708.2|38715.7|38700.7|0
1710117600000|2024-03-11 00:40:00|38720.2|38705.2|38710.7|38695.7|38721.7|38706.7|38709.2|38694.2|0
1710117900000|2024-03-11 00:45:00|38710.2|38695.2|38724.2|38709.2|38727.2|38712.2|38710.2|38695.2|0
1710118200000|2024-03-11 00:50:00|38723.7|38708.7|38726.2|38711.2|38728.7|38713.7|38722.7|38707.7|0
1710118500000|2024-03-11 00:55:00|38726.7|38711.7|38717.7|38702.7|38726.7|38711.7|38716.7|38701.7|0
1710118800000|2024-03-11 01:00:00|38718.2|38703.2|38727.2|38712.2|38729.2|38714.2|38717.7|38702.7|0
1710119100000|2024-03-11 01:05:00|38726.7|38711.7|38729.7|38714.7|38731.2|38716.2|38722.7|38707.7|0
1710119400000|2024-03-11 01:10:00|38729.2|38714.2|38728.7|38713.7|38734.2|38719.2|38725.7|38710.7|0
1710119700000|2024-03-11 01:15:00|38727.7|38712.7|38733.7|38718.7|38736.2|38721.2|38727.2|38712.2|0
1710120000000|2024-03-11 01:20:00|38734.2|38719.2|38737.2|38722.2|38738.2|38723.2|38733.2|38718.2|0
1710120300000|2024-03-11 01:25:00|38736.7|38721.7|38731.7|38716.7|38736.7|38721.7|38731.2|38716.2|0
1710120600000|2024-03-11 01:30:00|38732.7|38717.7|38738.2|38723.2|38742.2|38727.2|38732.7|38717.7|0
1710120900000|2024-03-11 01:35:00|38737.7|38722.7|38734.7|38719.7|38740.7|38725.7|38733.7|38718.7|0
1710121200000|2024-03-11 01:40:00|38735.2|38720.2|38741.2|38726.2|38756.2|38741.2|38735.2|38720.2|0
1710121500000|2024-03-11 01:45:00|38741.7|38726.7|38730.7|38715.7|38741.7|38726.7|38730.2|38715.2|0
1710121800000|2024-03-11 01:50:00|38730.2|38715.2|38717.2|38702.2|38731.7|38716.7|38716.7|38701.7|0
1710122100000|2024-03-11 01:55:00|38716.7|38701.7|38717.2|38702.2|38722.7|38707.7|38716.7|38701.7|0
1710122400000|2024-03-11 02:00:00|38717.7|38702.7|38718.7|38703.7|38718.7|38703.7|38710.2|38695.2|0
1710122700000|2024-03-11 02:05:00|38719.2|38704.2|38720.7|38705.7|38721.2|38706.2|38716.7|38701.7|0
1710123000000|2024-03-11 02:10:00|38721.2|38706.2|38712.7|38697.7|38721.2|38706.2|38709.2|38694.2|0
1710123300000|2024-03-11 02:15:00|38713.2|38698.2|38714.7|38699.7|38718.2|38703.2|38712.7|38697.7|0
1710123600000|2024-03-11 02:20:00|38714.2|38699.2|38709.7|38694.7|38714.2|38699.2|38708.7|38693.7|0
1710123900000|2024-03-11 02:25:00|38709.2|38694.2|38722.7|38707.7|38726.2|38711.2|38708.7|38693.7|0
1710124200000|2024-03-11 02:30:00|38722.2|38707.2|38703.2|38688.2|38722.7|38707.7|38702.7|38687.7|0
1710124500000|2024-03-11 02:35:00|38702.7|38687.7|38703.7|38688.7|38706.2|38691.2|38701.7|38686.7|0
1710124800000|2024-03-11 02:40:00|38703.2|38688.2|38708.2|38693.2|38709.2|38694.2|38701.7|38686.7|0
1710125100000|2024-03-11 02:45:00|38708.7|38693.7|38704.2|38689.2|38709.2|38694.2|38703.7|38688.7|0
1710125400000|2024-03-11 02:50:00|38705.2|38690.2|38701.7|38686.7|38705.2|38690.2|38698.7|38683.7|0
1710125700000|2024-03-11 02:55:00|38702.2|38687.2|38706.2|38691.2|38709.2|38694.2|38701.7|38686.7|0
1710126000000|2024-03-11 03:00:00|38706.7|38691.7|38705.2|38690.2|38710.2|38695.2|38704.2|38689.2|0
1710126300000|2024-03-11 03:05:00|38704.7|38689.7|38705.7|38690.7|38707.7|38692.7|38704.2|38689.2|0
1710126600000|2024-03-11 03:10:00|38706.2|38691.2|38711.7|38696.7|38711.7|38696.7|38703.7|38688.7|0
1710126900000|2024-03-11 03:15:00|38711.2|38696.2|38711.2|38696.2|38716.2|38701.2|38710.7|38695.7|0
1710127200000|2024-03-11 03:20:00|38710.7|38695.7|38711.7|38696.7|38713.7|38698.7|38707.2|38692.2|0
1710127500000|2024-03-11 03:25:00|38712.2|38697.2|38713.7|38698.7|38717.2|38702.2|38710.7|38695.7|0
1710127800000|2024-03-11 03:30:00|38713.2|38698.2|38706.2|38691.2|38714.2|38699.2|38706.2|38691.2|0
1710128100000|2024-03-11 03:35:00|38706.7|38691.7|38704.7|38689.7|38707.7|38692.7|38704.7|38689.7|0
1710128400000|2024-03-11 03:40:00|38704.2|38689.2|38700.7|38685.7|38704.2|38689.2|38699.2|38684.2|0
1710128700000|2024-03-11 03:45:00|38701.2|38686.2|38693.7|38678.7|38701.7|38686.7|38693.7|38678.7|0
1710129000000|2024-03-11 03:50:00|38694.2|38679.2|38694.7|38679.7|38695.7|38680.7|38692.7|38677.7|0
1710129300000|2024-03-11 03:55:00|38694.2|38679.2|38677.7|38662.7|38694.7|38679.7|38676.7|38661.7|0
1710129600000|2024-03-11 04:00:00|38677.2|38662.2|38667.7|38652.7|38677.2|38662.2|38666.2|38651.2|0
1710129900000|2024-03-11 04:05:00|38667.2|38652.2|38664.7|38649.7|38667.7|38652.7|38659.7|38644.7|0
1710130200000|2024-03-11 04:10:00|38664.2|38649.2|38663.7|38648.7|38666.2|38651.2|38662.2|38647.2|0
1710130500000|2024-03-11 04:15:00|38664.2|38649.2|38669.7|38654.7|38670.2|38655.2|38663.2|38648.2|0
1710130800000|2024-03-11 04:20:00|38669.2|38654.2|38662.7|38647.7|38671.7|38656.7|38662.7|38647.7|0
1710131100000|2024-03-11 04:25:00|38663.2|38648.2|38665.7|38650.7|38668.2|38653.2|38662.7|38647.7|0
1710131400000|2024-03-11 04:30:00|38666.2|38651.2|38659.2|38644.2|38666.2|38651.2|38658.7|38643.7|0
1710131700000|2024-03-11 04:35:00|38659.7|38644.7|38662.7|38647.7|38662.7|38647.7|38659.2|38644.2|0
1710132000000|2024-03-11 04:40:00|38662.2|38647.2|38662.7|38647.7|38665.2|38650.2|38660.2|38645.2|0
1710132300000|2024-03-11 04:45:00|38663.2|38648.2|38660.2|38645.2|38663.2|38648.2|38657.2|38642.2|0
1710132600000|2024-03-11 04:50:00|38660.7|38645.7|38661.7|38646.7|38661.7|38646.7|38656.7|38641.7|0
1710132900000|2024-03-11 04:55:00|38661.2|38646.2|38665.2|38650.2|38666.2|38651.2|38660.7|38645.7|0
1710133200000|2024-03-11 05:00:00|38664.2|38649.2|38664.2|38649.2|38669.7|38654.7|38663.7|38648.7|0
1710133500000|2024-03-11 05:05:00|38663.7|38648.7|38661.2|38646.2|38666.2|38651.2|38658.2|38643.2|0
1710133800000|2024-03-11 05:10:00|38661.7|38646.7|38667.2|38652.2|38672.2|38657.2|38658.7|38643.7|0
1710134100000|2024-03-11 05:15:00|38666.7|38651.7|38668.7|38653.7|38669.7|38654.7|38664.7|38649.7|0
1710134400000|2024-03-11 05:20:00|38669.2|38654.2|38671.2|38656.2|38672.2|38657.2|38667.7|38652.7|0
1710134700000|2024-03-11 05:25:00|38670.7|38655.7|38675.2|38660.2|38675.7|38660.7|38669.7|38654.7|0
1710135000000|2024-03-11 05:30:00|38674.7|38659.7|38683.7|38668.7|38685.2|38670.2|38673.7|38658.7|0
1710135300000|2024-03-11 05:35:00|38683.2|38668.2|38689.2|38674.2|38694.7|38679.7|38683.2|38668.2|0
1710135600000|2024-03-11 05:40:00|38689.7|38674.7|38689.7|38674.7|38696.2|38681.2|38689.2|38674.2|0
1710135900000|2024-03-11 05:45:00|38690.2|38675.2|38688.2|38673.2|38693.2|38678.2|38687.2|38672.2|0
1710136200000|2024-03-11 05:50:00|38687.7|38672.7|38692.7|38677.7|38693.7|38678.7|38686.7|38671.7|0
1710136500000|2024-03-11 05:55:00|38692.2|38677.2|38700.7|38685.7|38701.7|38686.7|38690.7|38675.7|0
1710136800000|2024-03-11 06:00:00|38700.2|38685.2|38709.2|38694.2|38710.2|38695.2|38698.7|38683.7|0
1710137100000|2024-03-11 06:05:00|38709.7|38694.7|38707.7|38692.7|38711.7|38696.7|38704.7|38689.7|0
1710137400000|2024-03-11 06:10:00|38707.2|38692.2|38698.7|38683.7|38708.2|38693.2|38697.7|38682.7|0
1710137700000|2024-03-11 06:15:00|38699.7|38684.7|38699.2|38684.2|38699.7|38684.7|38695.7|38680.7|0
1710138000000|2024-03-11 06:20:00|38698.7|38683.7|38693.7|38678.7|38701.7|38686.7|38693.7|38678.7|0
1710138300000|2024-03-11 06:25:00|38693.2|38678.2|38692.7|38677.7|38698.2|38683.2|38691.7|38676.7|0
1710138600000|2024-03-11 06:30:00|38692.2|38677.2|38693.2|38678.2|38696.2|38681.2|38686.2|38671.2|0
1710138900000|2024-03-11 06:35:00|38693.7|38678.7|38697.7|38682.7|38697.7|38682.7|38691.2|38676.2|0
1710139200000|2024-03-11 06:40:00|38696.7|38681.7|38695.7|38680.7|38697.7|38682.7|38687.2|38672.2|0
1710139500000|2024-03-11 06:45:00|38696.2|38681.2|38699.7|38684.7|38699.7|38684.7|38694.2|38679.2|0
1710139800000|2024-03-11 06:50:00|38700.2|38685.2|38697.7|38682.7|38700.2|38685.2|38697.7|38682.7|0
1710140100000|2024-03-11 06:55:00|38697.2|38682.2|38698.7|38683.7|38706.7|38691.7|38697.2|38682.2|0
1710140400000|2024-03-11 07:00:00|38697.7|38682.7|38699.2|38684.2|38705.7|38690.7|38696.2|38681.2|0
1710140700000|2024-03-11 07:05:00|38698.7|38683.7|38710.7|38695.7|38712.7|38697.7|38697.7|38682.7|0
1710141000000|2024-03-11 07:10:00|38709.7|38694.7|38694.7|38679.7|38709.7|38694.7|38694.7|38679.7|0
1710141300000|2024-03-11 07:15:00|38695.7|38680.7|38682.7|38667.7|38697.2|38682.2|38682.7|38667.7|0
1710141600000|2024-03-11 07:20:00|38683.2|38668.2|38661.2|38646.2|38683.2|38668.2|38656.7|38641.7|0
1710141900000|2024-03-11 07:25:00|38661.7|38646.7|38673.7|38658.7|38673.7|38658.7|38654.2|38639.2|0
1710142200000|2024-03-11 07:30:00|38673.2|38658.2|38663.2|38648.2|38676.2|38661.2|38661.7|38646.7|0
1710142500000|2024-03-11 07:35:00|38663.7|38648.7|38660.2|38645.2|38668.2|38653.2|38658.2|38643.2|0
1710142800000|2024-03-11 07:40:00|38660.7|38645.7|38661.2|38646.2|38664.2|38649.2|38656.7|38641.7|0
1710143100000|2024-03-11 07:45:00|38660.7|38645.7|38672.7|38657.7|38674.2|38659.2|38658.2|38643.2|0
1710143400000|2024-03-11 07:50:00|38673.7|38658.7|38694.2|38679.2|38697.2|38682.2|38673.2|38658.2|0
1710143700000|2024-03-11 07:55:00|38693.7|38678.7|38683.2|38668.2|38697.7|38682.7|38683.2|38668.2|0
1710144000000|2024-03-11 08:00:00|38682.7|38667.7|38669.7|38654.7|38699.2|38684.2|38667.7|38652.7|0
1710144300000|2024-03-11 08:05:00|38669.2|38654.2|38668.2|38653.2|38680.7|38665.7|38656.7|38641.7|0
1710144600000|2024-03-11 08:10:00|38667.7|38652.7|38652.7|38637.7|38675.2|38660.2|38651.2|38636.2|0
1710144900000|2024-03-11 08:15:00|38649.2|38634.2|38664.2|38649.2|38668.2|38653.2|38638.7|38623.7|0
1710145200000|2024-03-11 08:20:00|38663.7|38648.7|38687.7|38672.7|38691.7|38676.7|38662.7|38647.7|0
1710145500000|2024-03-11 08:25:00|38689.2|38674.2|38675.7|38660.7|38695.2|38680.2|38675.2|38660.2|0
1710145800000|2024-03-11 08:30:00|38677.2|38662.2|38678.7|38663.7|38683.2|38668.2|38659.7|38644.7|0
1710146100000|2024-03-11 08:35:00|38679.2|38664.2|38670.2|38655.2|38685.2|38670.2|38669.7|38654.7|0
1710146400000|2024-03-11 08:40:00|38672.2|38657.2|38657.7|38642.7|38672.2|38657.2|38656.2|38641.2|0
1710146700000|2024-03-11 08:45:00|38655.2|38640.2|38590.2|38575.2|38657.2|38642.2|38584.7|38569.7|0
1710147000000|2024-03-11 08:50:00|38588.7|38573.7|38594.7|38579.7|38595.7|38580.7|38562.7|38547.7|0
1710147300000|2024-03-11 08:55:00|38594.2|38579.2|38602.2|38587.2|38606.7|38591.7|38592.7|38577.7|0
1710147600000|2024-03-11 09:00:00|38603.2|38588.2|38621.7|38606.7|38622.2|38607.2|38602.7|38587.7|0
1710147900000|2024-03-11 09:05:00|38621.2|38606.2|38614.7|38599.7|38621.7|38606.7|38608.7|38593.7|0
1710148200000|2024-03-11 09:10:00|38613.7|38598.7|38604.2|38589.2|38614.7|38599.7|38600.2|38585.2|0
1710148500000|2024-03-11 09:15:00|38602.7|38587.7|38603.7|38588.7|38604.2|38589.2|38588.7|38573.7|0
1710148800000|2024-03-11 09:20:00|38602.7|38587.7|38597.7|38582.7|38610.2|38595.2|38593.7|38578.7|0
1710149100000|2024-03-11 09:25:00|38596.2|38581.2|38604.2|38589.2|38611.2|38596.2|38596.2|38581.2|0
1710149400000|2024-03-11 09:30:00|38603.7|38588.7|38593.2|38578.2|38608.2|38593.2|38592.2|38577.2|0
1710149700000|2024-03-11 09:35:00|38593.7|38578.7|38591.2|38576.2|38600.7|38585.7|38586.7|38571.7|0
1710150000000|2024-03-11 09:40:00|38591.7|38576.7|38597.2|38582.2|38597.7|38582.7|38587.2|38572.2|0
1710150300000|2024-03-11 09:45:00|38597.7|38582.7|38608.2|38593.2|38611.2|38596.2|38596.2|38581.2|0
1710150600000|2024-03-11 09:50:00|38608.7|38593.7|38603.7|38588.7|38614.2|38599.2|38601.2|38586.2|0
1710150900000|2024-03-11 09:55:00|38603.2|38588.2|38598.7|38583.7|38605.7|38590.7|38592.7|38577.7|0
1710151200000|2024-03-11 10:00:00|38597.2|38582.2|38596.7|38581.7|38602.7|38587.7|38592.2|38577.2|0
1710151500000|2024-03-11 10:05:00|38597.2|38582.2|38607.2|38592.2|38607.7|38592.7|38592.2|38577.2|0
1710151800000|2024-03-11 10:10:00|38606.7|38591.7|38604.2|38589.2|38610.7|38595.7|38599.7|38584.7|0
1710152100000|2024-03-11 10:15:00|38603.7|38588.7|38604.2|38589.2|38606.2|38591.2|38598.7|38583.7|0
1710152400000|2024-03-11 10:20:00|38603.7|38588.7|38578.7|38563.7|38604.2|38589.2|38578.7|38563.7|0
1710152700000|2024-03-11 10:25:00|38575.7|38560.7|38578.2|38563.2|38585.2|38570.2|38574.2|38559.2|0
1710153000000|2024-03-11 10:30:00|38577.2|38562.2|38589.7|38574.7|38590.2|38575.2|38574.7|38559.7|0
1710153300000|2024-03-11 10:35:00|38589.2|38574.2|38612.7|38597.7|38614.2|38599.2|38587.7|38572.7|0
1710153600000|2024-03-11 10:40:00|38611.7|38596.7|38622.2|38607.2|38631.7|38616.7|38611.7|38596.7|0
1710153900000|2024-03-11 10:45:00|38622.7|38607.7|38646.7|38631.7|38647.7|38632.7|38621.7|38606.7|0
1710154200000|2024-03-11 10:50:00|38647.2|38632.2|38642.7|38627.7|38650.7|38635.7|38642.2|38627.2|0
1710154500000|2024-03-11 10:55:00|38642.2|38627.2|38637.7|38622.7|38643.2|38628.2|38634.2|38619.2|0
1710154800000|2024-03-11 11:00:00|38638.2|38623.2|38648.7|38633.7|38650.2|38635.2|38632.2|38617.2|0
1710155100000|2024-03-11 11:05:00|38649.2|38634.2|38647.7|38632.7|38652.7|38637.7|38632.7|38617.7|0
1710155400000|2024-03-11 11:10:00|38646.7|38631.7|38655.2|38640.2|38657.7|38642.7|38645.7|38630.7|0
1710155700000|2024-03-11 11:15:00|38655.7|38640.7|38656.7|38641.7|38660.7|38645.7|38651.7|38636.7|0
1710156000000|2024-03-11 11:20:00|38657.7|38642.7|38657.2|38642.2|38661.7|38646.7|38647.2|38632.2|0
1710156300000|2024-03-11 11:25:00|38657.7|38642.7|38664.7|38649.7|38666.7|38651.7|38652.7|38637.7|0
1710156600000|2024-03-11 11:30:00|38664.2|38649.2|38652.7|38637.7|38664.7|38649.7|38651.2|38636.2|0
1710156900000|2024-03-11 11:35:00|38652.2|38637.2|38646.7|38631.7|38654.7|38639.7|38644.2|38629.2|0
1710157200000|2024-03-11 11:40:00|38646.2|38631.2|38647.7|38632.7|38649.2|38634.2|38643.7|38628.7|0
1710157500000|2024-03-11 11:45:00|38647.2|38632.2|38629.2|38614.2|38647.7|38632.7|38628.7|38613.7|0
1710157800000|2024-03-11 11:50:00|38628.7|38613.7|38629.7|38614.7|38631.7|38616.7|38615.7|38600.7|0
1710158100000|2024-03-11 11:55:00|38628.7|38613.7|38648.2|38633.2|38649.2|38634.2|38627.2|38612.2|0
1710158400000|2024-03-11 12:00:00|38646.7|38631.7|38611.2|38596.2|38646.7|38631.7|38610.7|38595.7|0
1710158700000|2024-03-11 12:05:00|38611.7|38596.7|38596.2|38581.2|38612.7|38597.7|38591.2|38576.2|0
1710159000000|2024-03-11 12:10:00|38595.7|38580.7|38565.2|38550.2|38595.7|38580.7|38562.2|38547.2|0
1710159300000|2024-03-11 12:15:00|38566.2|38551.2|38562.2|38547.2|38566.2|38551.2|38548.7|38533.7|0
1710159600000|2024-03-11 12:20:00|38563.2|38548.2|38572.7|38557.7|38573.7|38558.7|38551.7|38536.7|0
1710159900000|2024-03-11 12:25:00|38573.2|38558.2|38580.7|38565.7|38589.7|38574.7|38571.2|38556.2|0
1710160200000|2024-03-11 12:30:00|38579.2|38564.2|38590.7|38575.7|38598.2|38583.2|38576.7|38561.7|0
1710160500000|2024-03-11 12:35:00|38590.2|38575.2|38575.2|38560.2|38593.2|38578.2|38570.7|38555.7|0
1710160800000|2024-03-11 12:40:00|38574.7|38559.7|38561.7|38546.7|38585.2|38570.2|38561.7|38546.7|0
1710161100000|2024-03-11 12:45:00|38562.2|38547.2|38556.7|38541.7|38568.7|38553.7|38553.2|38538.2|0
1710161400000|2024-03-11 12:50:00|38557.2|38542.2|38578.7|38563.7|38583.2|38568.2|38550.7|38535.7|0
1710161700000|2024-03-11 12:55:00|38580.2|38565.2|38583.7|38568.7|38588.7|38573.7|38570.7|38555.7|0
1710162000000|2024-03-11 13:00:00|38580.7|38565.7|38589.7|38574.7|38592.7|38577.7|38575.7|38560.7|0
1710162300000|2024-03-11 13:05:00|38590.7|38575.7|38592.7|38577.7|38605.7|38590.7|38589.7|38574.7|0
1710162600000|2024-03-11 13:10:00|38593.2|38578.2|38613.2|38598.2|38614.7|38599.7|38593.2|38578.2|0
1710162900000|2024-03-11 13:15:00|38612.7|38597.7|38619.2|38604.2|38622.2|38607.2|38610.2|38595.2|0
1710163200000|2024-03-11 13:20:00|38619.7|38604.7|38604.7|38589.7|38621.2|38606.2|38603.7|38588.7|0
1710163500000|2024-03-11 13:25:00|38602.7|38587.7|38624.2|38609.2|38625.7|38610.7|38592.2|38577.2|0
1710163800000|2024-03-11 13:30:00|38625.2|38610.2|38689.7|38674.7|38703.2|38688.2|38623.2|38608.2|0
1710164100000|2024-03-11 13:35:00|38690.2|38675.2|38621.7|38606.7|38708.2|38693.2|38620.7|38605.7|0
1710164400000|2024-03-11 13:40:00|38622.7|38607.7|38634.7|38619.7|38651.7|38636.7|38609.2|38594.2|0
1710164700000|2024-03-11 13:45:00|38633.7|38618.7|38632.7|38617.7|38651.2|38636.2|38615.2|38600.2|0
1710165000000|2024-03-11 13:50:00|38633.2|38618.2|38610.7|38595.7|38647.7|38632.7|38609.2|38594.2|0
1710165300000|2024-03-11 13:55:00|38613.7|38598.7|38616.7|38601.7|38633.7|38618.7|38608.2|38593.2|0
1710165600000|2024-03-11 14:00:00|38615.2|38600.2|38583.7|38568.7|38618.2|38603.2|38575.2|38560.2|0
1710165900000|2024-03-11 14:05:00|38581.7|38566.7|38547.7|38532.7|38581.7|38566.7|38525.2|38510.2|0
1710166200000|2024-03-11 14:10:00|38546.2|38531.2|38508.2|38493.2|38550.2|38535.2|38495.2|38480.2|0
1710166500000|2024-03-11 14:15:00|38509.2|38494.2|38550.7|38535.7|38553.7|38538.7|38503.7|38488.7|0
1710166800000|2024-03-11 14:20:00|38551.7|38536.7|38500.7|38485.7|38556.2|38541.2|38499.7|38484.7|0
1710167100000|2024-03-11 14:25:00|38502.2|38487.2|38507.8|38492.8|38507.8|38492.8|38487|38472|0
1710167400000|2024-03-11 14:30:00|38507.3|38492.3|38551.4|38536.4|38555.9|38540.9|38502.3|38487.3|0
1710167700000|2024-03-11 14:35:00|38550.9|38535.9|38496.5|38481.5|38552.9|38537.9|38494.5|38479.5|0
1710168000000|2024-03-11 14:40:00|38496|38481|38507.5|38492.5|38537.5|38522.5|38494|38479|0
1710168300000|2024-03-11 14:45:00|38504.5|38489.5|38541.5|38526.5|38541.5|38526.5|38490.5|38475.5|0
1710168600000|2024-03-11 14:50:00|38542.5|38527.5|38561|38546|38561|38546|38528.5|38513.5|0
1710168900000|2024-03-11 14:55:00|38562|38547|38608|38593|38608|38593|38562|38547|0
1710169200000|2024-03-11 15:00:00|38607.5|38592.5|38615.5|38600.5|38626.5|38611.5|38604|38589|0
1710169500000|2024-03-11 15:05:00|38617.5|38602.5|38625|38610|38636.5|38621.5|38617|38602|0
1710169800000|2024-03-11 15:10:00|38627|38612|38595|38580|38628.5|38613.5|38577|38562|0
1710170100000|2024-03-11 15:15:00|38593|38578|38605.3|38590.3|38612.3|38597.3|38591|38576|0
1710170400000|2024-03-11 15:20:00|38600.8|38585.8|38600.3|38585.3|38615.8|38600.8|38587.8|38572.8|0
1710170700000|2024-03-11 15:25:00|38601.8|38586.8|38588.8|38573.8|38618.8|38603.8|38579.8|38564.8|0
1710171000000|2024-03-11 15:30:00|38587.8|38572.8|38594.3|38579.3|38616.3|38601.3|38563.8|38548.8|0
1710171300000|2024-03-11 15:35:00|38593.3|38578.3|38598.8|38583.8|38615.8|38600.8|38593.3|38578.3|0
1710171600000|2024-03-11 15:40:00|38593.3|38578.3|38617.8|38602.8|38620.3|38605.3|38585.3|38570.3|0
1710171900000|2024-03-11 15:45:00|38619.8|38604.8|38645.8|38630.8|38650.3|38635.3|38618.8|38603.8|0
1710172200000|2024-03-11 15:50:00|38649.3|38634.3|38660.3|38645.3|38670.8|38655.8|38647.3|38632.3|0
1710172500000|2024-03-11 15:55:00|38658.3|38643.3|38680.8|38665.8|38682.8|38667.8|38652.8|38637.8|0
1710172800000|2024-03-11 16:00:00|38681.8|38666.8|38657.3|38642.3|38685.3|38670.3|38651.8|38636.8|0
1710173100000|2024-03-11 16:05:00|38656.3|38641.3|38662.8|38647.8|38673.8|38658.8|38648.3|38633.3|0
1710173400000|2024-03-11 16:10:00|38662.3|38647.3|38676.8|38661.8|38687.3|38672.3|38647.8|38632.8|0
1710173700000|2024-03-11 16:15:00|38676.3|38661.3|38682.8|38667.8|38693.3|38678.3|38674.8|38659.8|0
1710174000000|2024-03-11 16:20:00|38682.3|38667.3|38687.8|38672.8|38699.8|38684.8|38674.3|38659.3|0
1710174300000|2024-03-11 16:25:00|38687.3|38672.3|38677.8|38662.8|38698.3|38683.3|38669.8|38654.8|0
1710174600000|2024-03-11 16:30:00|38678.8|38663.8|38685.8|38670.8|38701.8|38686.8|38678.8|38663.8|0
1710174900000|2024-03-11 16:35:00|38686.3|38671.3|38686.8|38671.8|38700.3|38685.3|38677.8|38662.8|0
1710175200000|2024-03-11 16:40:00|38687.3|38672.3|38715.3|38700.3|38727.3|38712.3|38687.3|38672.3|0
1710175500000|2024-03-11 16:45:00|38719.3|38704.3|38717.3|38702.3|38730.3|38715.3|38709.8|38694.8|0
1710175800000|2024-03-11 16:50:00|38715.3|38700.3|38728.8|38713.8|38733.3|38718.3|38708.8|38693.8|0
1710176100000|2024-03-11 16:55:00|38729.3|38714.3|38711.8|38696.8|38735.3|38720.3|38710.3|38695.3|0
1710176400000|2024-03-11 17:00:00|38710.6|38695.6|38722.6|38707.6|38723.6|38708.6|38701.6|38686.6|0
1710176700000|2024-03-11 17:05:00|38723.1|38708.1|38711.1|38696.1|38734.1|38719.1|38699.6|38684.6|0
1710177000000|2024-03-11 17:10:00|38710.6|38695.6|38691.6|38676.6|38714.6|38699.6|38672.6|38657.6|0
1710177300000|2024-03-11 17:15:00|38689.6|38674.6|38724.1|38709.1|38725.6|38710.6|38687.1|38672.1|0
1710177600000|2024-03-11 17:20:00|38725.6|38710.6|38737.1|38722.1|38755.1|38740.1|38719.1|38704.1|0
1710177900000|2024-03-11 17:25:00|38739.1|38724.1|38748.6|38733.6|38755.6|38740.6|38736.6|38721.6|0
1710178200000|2024-03-11 17:30:00|38749.6|38734.6|38748.1|38733.1|38777.1|38762.1|38745.6|38730.6|0
1710178500000|2024-03-11 17:35:00|38749.6|38734.6|38735.1|38720.1|38757.1|38742.1|38730.1|38715.1|0
1710178800000|2024-03-11 17:40:00|38734.6|38719.6|38719.1|38704.1|38742.6|38727.6|38716.1|38701.1|0
1710179100000|2024-03-11 17:45:00|38719.6|38704.6|38722.6|38707.6|38728.1|38713.1|38710.6|38695.6|0
1710179400000|2024-03-11 17:50:00|38723.6|38708.6|38731.1|38716.1|38739.6|38724.6|38712.1|38697.1|0
1710179700000|2024-03-11 17:55:00|38730.6|38715.6|38754.6|38739.6|38756.6|38741.6|38729.6|38714.6|0
1710180000000|2024-03-11 18:00:00|38756.6|38741.6|38759.1|38744.1|38765.6|38750.6|38743.1|38728.1|0
1710180300000|2024-03-11 18:05:00|38759.6|38744.6|38764.1|38749.1|38767.6|38752.6|38751.1|38736.1|0
1710180600000|2024-03-11 18:10:00|38763.6|38748.6|38737.6|38722.6|38767.1|38752.1|38727.1|38712.1|0
1710180900000|2024-03-11 18:15:00|38739.6|38724.6|38734.6|38719.6|38754.6|38739.6|38728.6|38713.6|0
1710181200000|2024-03-11 18:20:00|38732.7|38717.7|38743.7|38728.7|38747.7|38732.7|38719.7|38704.7|0
1710181500000|2024-03-11 18:25:00|38742.2|38727.2|38741.7|38726.7|38746.7|38731.7|38727.7|38712.7|0
1710181800000|2024-03-11 18:30:00|38742.2|38727.2|38727.7|38712.7|38757.2|38742.2|38723.2|38708.2|0
1710182100000|2024-03-11 18:35:00|38726.2|38711.2|38733.2|38718.2|38744.7|38729.7|38718.7|38703.7|0
1710182400000|2024-03-11 18:40:00|38732.7|38717.7|38762.7|38747.7|38767.2|38752.2|38728.7|38713.7|0
1710182700000|2024-03-11 18:45:00|38763.2|38748.2|38759.2|38744.2|38766.2|38751.2|38746.7|38731.7|0
1710183000000|2024-03-11 18:50:00|38759.7|38744.7|38758.7|38743.7|38773.7|38758.7|38756.2|38741.2|0
1710183300000|2024-03-11 18:55:00|38757.7|38742.7|38773.7|38758.7|38774.2|38759.2|38756.7|38741.7|0
1710183600000|2024-03-11 19:00:00|38772.7|38757.7|38773.7|38758.7|38780.2|38765.2|38759.7|38744.7|0
1710183900000|2024-03-11 19:05:00|38774.2|38759.2|38771.2|38756.2|38782.2|38767.2|38770.7|38755.7|0
1710184200000|2024-03-11 19:10:00|38772.7|38757.7|38757.7|38742.7|38787.7|38772.7|38756.2|38741.2|0
1710184500000|2024-03-11 19:15:00|38759.7|38744.7|38752.7|38737.7|38770.2|38755.2|38748.7|38733.7|0
1710184800000|2024-03-11 19:20:00|38752.2|38737.2|38780.2|38765.2|38787.2|38772.2|38750.2|38735.2|0
1710185100000|2024-03-11 19:25:00|38783.2|38768.2|38759.7|38744.7|38784.2|38769.2|38759.7|38744.7|0
1710185400000|2024-03-11 19:30:00|38758.7|38743.7|38760.2|38745.2|38785.2|38770.2|38751.7|38736.7|0
1710185700000|2024-03-11 19:35:00|38761.2|38746.2|38764.2|38749.2|38770.7|38755.7|38749.7|38734.7|0
1710186000000|2024-03-11 19:40:00|38766.2|38751.2|38791.7|38776.7|38805.2|38790.2|38764.7|38749.7|0
1710186300000|2024-03-11 19:45:00|38789.7|38774.7|38748.2|38733.2|38803.2|38788.2|38743.7|38728.7|0
1710186600000|2024-03-11 19:50:00|38751.2|38736.2|38747.7|38732.7|38770.2|38755.2|38739.7|38724.7|0
1710186900000|2024-03-11 19:55:00|38745.7|38730.7|38777.2|38762.2|38787.2|38772.2|38741.2|38726.2|0
1710187200000|2024-03-11 20:00:00|38780.2|38765.2|38769.7|38754.7|38787.2|38772.2|38764.7|38749.7|0
1710187500000|2024-03-11 20:05:00|38770.7|38755.7|38774.2|38759.2|38777.7|38762.7|38768.7|38753.7|0
1710187800000|2024-03-11 20:10:00|38775.7|38760.7|38783.2|38768.2|38784.7|38769.7|38774.2|38759.2|0
1710188100000|2024-03-11 20:15:00|38782.7|38767.7|38781.7|38766.7|38783.2|38768.2|38774.7|38759.7|0
1710188400000|2024-03-11 20:20:00|38782.2|38767.2|38780.2|38765.2|38785.7|38770.7|38779.7|38764.7|0
1710188700000|2024-03-11 20:25:00|38780.7|38765.7|38778.2|38763.2|38781.7|38766.7|38775.7|38760.7|0
1710189000000|2024-03-11 20:30:00|38779.2|38764.2|38787.2|38772.2|38794.7|38779.7|38779.2|38764.2|0
1710189300000|2024-03-11 20:35:00|38786.7|38771.7|38786.7|38771.7|38791.2|38776.2|38785.7|38770.7|0
1710189600000|2024-03-11 20:40:00|38786.2|38771.2|38793.2|38778.2|38794.2|38779.2|38786.2|38771.2|0
1710189900000|2024-03-11 20:45:00|38793.7|38778.7|38791.7|38776.7|38795.2|38780.2|38789.7|38774.7|0
1710190200000|2024-03-11 20:50:00|38792.2|38777.2|38785.7|38770.7|38792.7|38777.7|38784.2|38769.2|0
1710190500000|2024-03-11 20:55:00|38786.2|38771.2|38791.3|38776.3|38796.7|38781.7|38786.2|38771.2|0
1710190800000|2024-03-11 21:00:00|38792.7|38777.7|38788.3|38773.3|38792.7|38777.7|38787.5|38772.5|0
1710191100000|2024-03-11 21:05:00|38787.7|38772.7|38787.2|38772.2|38788.3|38773.3|38787.2|38772.2|0
1710191400000|2024-03-11 21:10:00|38787.1|38772.1|38784.3|38769.3|38787.1|38772.1|38783.4|38768.4|0
1710191700000|2024-03-11 21:15:00|38783|38768|38784.7|38769.7|38785.3|38770.3|38781.7|38766.7|0
1710192000000|2024-03-11 21:20:00|38783.9|38768.9|38781.6|38766.6|38784.1|38769.1|38781.6|38766.6|0
1710192300000|2024-03-11 21:25:00|38781.3|38766.3|38785.3|38770.3|38785.3|38770.3|38781.3|38766.3|0
1710192600000|2024-03-11 21:30:00|38784.7|38769.7|38785.4|38770.4|38785.9|38770.9|38784.4|38769.4|0
1710192900000|2024-03-11 21:35:00|38785.6|38770.6|38788.9|38773.9|38790|38775|38785.4|38770.4|0
1710193200000|2024-03-11 21:40:00|38790.3|38775.3|38788.8|38773.8|38790.3|38775.3|38788.8|38773.8|0
1710193500000|2024-03-11 21:45:00|38788.5|38773.5|38789|38774|38791.3|38776.3|38788.2|38773.2|0
1710193800000|2024-03-11 21:50:00|38789.3|38774.3|38788.1|38773.1|38789.3|38774.3|38787.3|38772.3|0
1710194100000|2024-03-11 21:55:00|38787.9|38772.9|38790.9|38775.9|38792.5|38777.5|38784.4|38769.4|0
1710194400000|2024-03-11 22:00:00|38812.5|38797.5|38801.2|38786.2|38824.9|38809.9|38798.2|38783.2|0
1710194700000|2024-03-11 22:05:00|38801.7|38786.7|38818.2|38803.2|38819.7|38804.7|38799.7|38784.7|0
1710195000000|2024-03-11 22:10:00|38818.7|38803.7|38817.7|38802.7|38824.7|38809.7|38817.7|38802.7|0
1710195300000|2024-03-11 22:15:00|38818.7|38803.7|38823.2|38808.2|38828.2|38813.2|38818.7|38803.7|0
1710195600000|2024-03-11 22:20:00|38822.7|38807.7|38818.7|38803.7|38825.2|38810.2|38818.7|38803.7|0
1710195900000|2024-03-11 22:25:00|38818.2|38803.2|38820.2|38805.2|38823.2|38808.2|38818.2|38803.2|0
1710196200000|2024-03-11 22:30:00|38820.7|38805.7|38819.2|38804.2|38821.7|38806.7|38814.2|38799.2|0
1710196500000|2024-03-11 22:35:00|38818.7|38803.7|38819.7|38804.7|38820.2|38805.2|38816.2|38801.2|0
1710196800000|2024-03-11 22:40:00|38820.2|38805.2|38824.7|38809.7|38827.2|38812.2|38819.7|38804.7|0
1710197100000|2024-03-11 22:45:00|38825.2|38810.2|38821.7|38806.7|38827.2|38812.2|38820.7|38805.7|0
1710197400000|2024-03-11 22:50:00|38821.2|38806.2|38815.7|38800.7|38824.2|38809.2|38815.7|38800.7|0
1710197700000|2024-03-11 22:55:00|38816.2|38801.2|38816.2|38801.2|38818.2|38803.2|38814.7|38799.7|0
1710198000000|2024-03-11 23:00:00|38815.7|38800.7|38814.2|38799.2|38816.7|38801.7|38809.7|38794.7|0
1710198300000|2024-03-11 23:05:00|38813.7|38798.7|38808.2|38793.2|38815.2|38800.2|38806.7|38791.7|0
1710198600000|2024-03-11 23:10:00|38807.7|38792.7|38807.7|38792.7|38808.7|38793.7|38804.7|38789.7|0
1710198900000|2024-03-11 23:15:00|38808.2|38793.2|38814.2|38799.2|38815.7|38800.7|38807.7|38792.7|0
1710199200000|2024-03-11 23:20:00|38813.7|38798.7|38807.7|38792.7|38814.2|38799.2|38806.2|38791.2|0
1710199500000|2024-03-11 23:25:00|38807.2|38792.2|38810.2|38795.2|38811.7|38796.7|38807.2|38792.2|0
1710199800000|2024-03-11 23:30:00|38809.7|38794.7|38811.2|38796.2|38811.7|38796.7|38809.7|38794.7|0
1710200100000|2024-03-11 23:35:00|38811.7|38796.7|38807.7|38792.7|38811.7|38796.7|38806.2|38791.2|0
1710200400000|2024-03-11 23:40:00|38808.2|38793.2|38808.7|38793.7|38809.2|38794.2|38807.2|38792.2|0
1710200700000|2024-03-11 23:45:00|38809.2|38794.2|38809.2|38794.2|38812.2|38797.2|38808.7|38793.7|0
1710201000000|2024-03-11 23:50:00|38809.7|38794.7|38808.7|38793.7|38810.7|38795.7|38807.7|38792.7|0
1710201300000|2024-03-11 23:55:00|38809.2|38794.2|38811.2|38796.2|38814.7|38799.7|38808.7|38793.7|0
1710201600000|2024-03-12 00:00:00|38811.7|38796.7|38800.7|38785.7|38811.7|38796.7|38798.2|38783.2|0
1710201900000|2024-03-12 00:05:00|38800.2|38785.2|38802.7|38787.7|38804.2|38789.2|38798.2|38783.2|0
1710202200000|2024-03-12 00:10:00|38802.2|38787.2|38801.2|38786.2|38804.7|38789.7|38800.2|38785.2|0
1710202500000|2024-03-12 00:15:00|38801.7|38786.7|38808.7|38793.7|38811.2|38796.2|38801.7|38786.7|0
1710202800000|2024-03-12 00:20:00|38809.2|38794.2|38811.7|38796.7|38813.7|38798.7|38807.7|38792.7|0
1710203100000|2024-03-12 00:25:00|38812.2|38797.2|38817.7|38802.7|38822.7|38807.7|38811.2|38796.2|0
1710203400000|2024-03-12 00:30:00|38818.2|38803.2|38820.2|38805.2|38820.2|38805.2|38813.7|38798.7|0
1710203700000|2024-03-12 00:35:00|38820.7|38805.7|38811.2|38796.2|38824.7|38809.7|38806.2|38791.2|0
1710204000000|2024-03-12 00:40:00|38810.2|38795.2|38805.2|38790.2|38815.7|38800.7|38803.7|38788.7|0
1710204300000|2024-03-12 00:45:00|38804.7|38789.7|38807.2|38792.2|38807.7|38792.7|38801.7|38786.7|0
1710204600000|2024-03-12 00:50:00|38806.7|38791.7|38804.7|38789.7|38807.2|38792.2|38802.2|38787.2|0
1710204900000|2024-03-12 00:55:00|38805.2|38790.2|38799.2|38784.2|38805.7|38790.7|38798.7|38783.7|0
1710205200000|2024-03-12 01:00:00|38798.7|38783.7|38802.2|38787.2|38805.2|38790.2|38798.7|38783.7|0
1710205500000|2024-03-12 01:05:00|38802.7|38787.7|38807.5|38792.5|38814.5|38799.5|38802.2|38787.2|0
1710205800000|2024-03-12 01:10:00|38808|38793|38807.6|38792.6|38810.5|38795.5|38806.6|38791.6|0
1710206100000|2024-03-12 01:15:00|38807.1|38792.1|38809.1|38794.1|38810.1|38795.1|38804.6|38789.6|0
1710206400000|2024-03-12 01:20:00|38809.6|38794.6|38812.6|38797.6|38815.6|38800.6|38809.1|38794.1|0
1710206700000|2024-03-12 01:25:00|38812.1|38797.1|38814.1|38799.1|38815.6|38800.6|38810.1|38795.1|0
1710207000000|2024-03-12 01:30:00|38813.6|38798.6|38806.1|38791.1|38814.1|38799.1|38805.6|38790.6|0
1710207300000|2024-03-12 01:35:00|38807.1|38792.1|38812.1|38797.1|38814.6|38799.6|38806.1|38791.1|0
1710207600000|2024-03-12 01:40:00|38812.6|38797.6|38815.1|38800.1|38815.1|38800.1|38808.1|38793.1|0
1710207900000|2024-03-12 01:45:00|38814.6|38799.6|38821.6|38806.6|38823.1|38808.1|38814.6|38799.6|0
1710208200000|2024-03-12 01:50:00|38822.1|38807.1|38821.1|38806.1|38824.6|38809.6|38818.6|38803.6|0
1710208500000|2024-03-12 01:55:00|38821.6|38806.6|38817.6|38802.6|38821.6|38806.6|38817.1|38802.1|0
1710208800000|2024-03-12 02:00:00|38817.1|38802.1|38814.6|38799.6|38819.1|38804.1|38813.6|38798.6|0
1710209100000|2024-03-12 02:05:00|38815.1|38800.1|38813.1|38798.1|38817.6|38802.6|38812.1|38797.1|0
1710209400000|2024-03-12 02:10:00|38812.6|38797.6|38814.1|38799.1|38815.6|38800.6|38811.1|38796.1|0
1710209700000|2024-03-12 02:15:00|38813.6|38798.6|38815.1|38800.1|38816.6|38801.6|38811.6|38796.6|0
1710210000000|2024-03-12 02:20:00|38815.6|38800.6|38821.6|38806.6|38822.1|38807.1|38815.6|38800.6|0
1710210300000|2024-03-12 02:25:00|38822.1|38807.1|38825.6|38810.6|38826.1|38811.1|38819.6|38804.6|0
1710210600000|2024-03-12 02:30:00|38825.1|38810.1|38823.1|38808.1|38825.6|38810.6|38821.1|38806.1|0
1710210900000|2024-03-12 02:35:00|38822.6|38807.6|38820.6|38805.6|38822.6|38807.6|38819.1|38804.1|0
1710211200000|2024-03-12 02:40:00|38820.1|38805.1|38821.1|38806.1|38822.1|38807.1|38820.1|38805.1|0
1710211500000|2024-03-12 02:45:00|38820.1|38805.1|38824.1|38809.1|38826.6|38811.6|38820.1|38805.1|0
1710211800000|2024-03-12 02:50:00|38823.6|38808.6|38823.1|38808.1|38824.1|38809.1|38823.1|38808.1|0
1710212100000|2024-03-12 02:55:00|38823.6|38808.6|38823.6|38808.6|38824.6|38809.6|38822.1|38807.1|0
1710212400000|2024-03-12 03:00:00|38823.1|38808.1|38828.1|38813.1|38829.6|38814.6|38823.1|38808.1|0
1710212700000|2024-03-12 03:05:00|38827.6|38812.6|38829.1|38814.1|38829.6|38814.6|38826.6|38811.6|0
1710213000000|2024-03-12 03:10:00|38828.6|38813.6|38826.6|38811.6|38829.1|38814.1|38826.1|38811.1|0
1710213300000|2024-03-12 03:15:00|38827.1|38812.1|38830.1|38815.1|38831.1|38816.1|38826.6|38811.6|0
1710213600000|2024-03-12 03:20:00|38829.6|38814.6|38826.1|38811.1|38830.1|38815.1|38826.1|38811.1|0
1710213900000|2024-03-12 03:25:00|38825.6|38810.6|38823.6|38808.6|38829.6|38814.6|38823.6|38808.6|0
1710214200000|2024-03-12 03:30:00|38825.6|38810.6|38830.1|38815.1|38831.6|38816.6|38825.6|38810.6|0
1710214500000|2024-03-12 03:35:00|38830.6|38815.6|38834.6|38819.6|38836.1|38821.1|38830.1|38815.1|0
1710214800000|2024-03-12 03:40:00|38834.1|38819.1|38830.6|38815.6|38834.6|38819.6|38830.1|38815.1|0
1710215100000|2024-03-12 03:45:00|38831.1|38816.1|38831.1|38816.1|38831.6|38816.6|38829.6|38814.6|0
1710215400000|2024-03-12 03:50:00|38832.1|38817.1|38832.1|38817.1|38833.1|38818.1|38830.1|38815.1|0
1710215700000|2024-03-12 03:55:00|38831.6|38816.6|38829.6|38814.6|38831.6|38816.6|38825.6|38810.6|0
1710216000000|2024-03-12 04:00:00|38830.1|38815.1|38827.6|38812.6|38832.6|38817.6|38826.1|38811.1|0
1710216300000|2024-03-12 04:05:00|38827.1|38812.1|38823.1|38808.1|38828.6|38813.6|38823.1|38808.1|0
1710216600000|2024-03-12 04:10:00|38823.6|38808.6|38825.1|38810.1|38825.6|38810.6|38823.1|38808.1|0
1710216900000|2024-03-12 04:15:00|38824.1|38809.1|38825.6|38810.6|38827.6|38812.6|38824.1|38809.1|0
1710217200000|2024-03-12 04:20:00|38825.1|38810.1|38824.1|38809.1|38825.6|38810.6|38823.1|38808.1|0
1710217500000|2024-03-12 04:25:00|38824.6|38809.6|38827.1|38812.1|38827.6|38812.6|38823.6|38808.6|0
1710217800000|2024-03-12 04:30:00|38827.6|38812.6|38828.6|38813.6|38829.1|38814.1|38826.1|38811.1|0
1710218100000|2024-03-12 04:35:00|38829.1|38814.1|38831.6|38816.6|38832.1|38817.1|38828.1|38813.1|0
1710218400000|2024-03-12 04:40:00|38832.1|38817.1|38832.1|38817.1|38832.6|38817.6|38830.6|38815.6|0
1710218700000|2024-03-12 04:45:00|38831.6|38816.6|38830.1|38815.1|38832.1|38817.1|38829.1|38814.1|0
1710219000000|2024-03-12 04:50:00|38830.6|38815.6|38837.6|38822.6|38838.1|38823.1|38830.6|38815.6|0
1710219300000|2024-03-12 04:55:00|38838.1|38823.1|38834.1|38819.1|38838.1|38823.1|38832.6|38817.6|0
1710219600000|2024-03-12 05:00:00|38834.6|38819.6|38835.6|38820.6|38838.6|38823.6|38834.1|38819.1|0
1710219900000|2024-03-12 05:05:00|38835.1|38820.1|38844.1|38829.1|38844.6|38829.6|38835.1|38820.1|0
1710220200000|2024-03-12 05:10:00|38843.6|38828.6|38845.1|38830.1|38846.1|38831.1|38842.6|38827.6|0
1710220500000|2024-03-12 05:15:00|38844.1|38829.1|38843.6|38828.6|38846.6|38831.6|38842.6|38827.6|0
1710220800000|2024-03-12 05:20:00|38844.1|38829.1|38842.6|38827.6|38845.1|38830.1|38841.6|38826.6|0
1710221100000|2024-03-12 05:25:00|38842.1|38827.1|38841.6|38826.6|38842.6|38827.6|38840.6|38825.6|0
1710221400000|2024-03-12 05:30:00|38841.1|38826.1|38844.6|38829.6|38845.1|38830.1|38841.1|38826.1|0
1710221700000|2024-03-12 05:35:00|38844.1|38829.1|38847.6|38832.6|38849.1|38834.1|38843.6|38828.6|0
1710222000000|2024-03-12 05:40:00|38848.1|38833.1|38846.1|38831.1|38848.6|38833.6|38844.1|38829.1|0
1710222300000|2024-03-12 05:45:00|38846.6|38831.6|38846.1|38831.1|38848.6|38833.6|38845.6|38830.6|0
1710222600000|2024-03-12 05:50:00|38846.6|38831.6|38855.1|38840.1|38857.6|38842.6|38846.6|38831.6|0
1710222900000|2024-03-12 05:55:00|38854.6|38839.6|38856.6|38841.6|38858.1|38843.1|38854.6|38839.6|0
1710223200000|2024-03-12 06:00:00|38857.1|38842.1|38844.1|38829.1|38857.6|38842.6|38843.6|38828.6|0
1710223500000|2024-03-12 06:05:00|38843.6|38828.6|38846.1|38831.1|38850.1|38835.1|38843.1|38828.1|0
1710223800000|2024-03-12 06:10:00|38845.6|38830.6|38841.6|38826.6|38846.1|38831.1|38841.1|38826.1|0
1710224100000|2024-03-12 06:15:00|38840.1|38825.1|38834.1|38819.1|38840.1|38825.1|38831.1|38816.1|0
1710224400000|2024-03-12 06:20:00|38834.6|38819.6|38834.6|38819.6|38837.6|38822.6|38832.1|38817.1|0
1710224700000|2024-03-12 06:25:00|38835.1|38820.1|38834.6|38819.6|38840.1|38825.1|38834.6|38819.6|0
1710225000000|2024-03-12 06:30:00|38834.1|38819.1|38839.6|38824.6|38840.6|38825.6|38834.1|38819.1|0
1710225300000|2024-03-12 06:35:00|38840.1|38825.1|38845.6|38830.6|38846.1|38831.1|38840.1|38825.1|0
1710225600000|2024-03-12 06:40:00|38846.1|38831.1|38848.6|38833.6|38848.6|38833.6|38843.1|38828.1|0
1710225900000|2024-03-12 06:45:00|38848.1|38833.1|38848.1|38833.1|38854.6|38839.6|38847.1|38832.1|0
1710226200000|2024-03-12 06:50:00|38848.6|38833.6|38841.6|38826.6|38850.6|38835.6|38841.6|38826.6|0
1710226500000|2024-03-12 06:55:00|38841.1|38826.1|38846.1|38831.1|38846.6|38831.6|38836.6|38821.6|0
1710226800000|2024-03-12 07:00:00|38848.1|38833.1|38842.6|38827.6|38848.6|38833.6|38835.6|38820.6|0
1710227100000|2024-03-12 07:05:00|38843.1|38828.1|38842.6|38827.6|38848.6|38833.6|38840.1|38825.1|0
1710227400000|2024-03-12 07:10:00|38843.1|38828.1|38853.1|38838.1|38854.6|38839.6|38843.1|38828.1|0
1710227700000|2024-03-12 07:15:00|38855.1|38840.1|38847.1|38832.1|38856.1|38841.1|38847.1|38832.1|0
1710228000000|2024-03-12 07:20:00|38847.6|38832.6|38845.1|38830.1|38851.1|38836.1|38845.1|38830.1|0
1710228300000|2024-03-12 07:25:00|38845.6|38830.6|38845.6|38830.6|38848.1|38833.1|38842.6|38827.6|0
1710228600000|2024-03-12 07:30:00|38846.1|38831.1|38850.1|38835.1|38851.6|38836.6|38843.6|38828.6|0
1710228900000|2024-03-12 07:35:00|38850.6|38835.6|38848.1|38833.1|38851.1|38836.1|38847.6|38832.6|0
1710229200000|2024-03-12 07:40:00|38847.6|38832.6|38845.1|38830.1|38850.1|38835.1|38845.1|38830.1|0
1710229500000|2024-03-12 07:45:00|38845.6|38830.6|38842.1|38827.1|38846.1|38831.1|38841.1|38826.1|0
1710229800000|2024-03-12 07:50:00|38842.6|38827.6|38847.1|38832.1|38851.1|38836.1|38842.6|38827.6|0
1710230100000|2024-03-12 07:55:00|38847.6|38832.6|38842.6|38827.6|38856.6|38841.6|38842.1|38827.1|0
1710230400000|2024-03-12 08:00:00|38839.6|38824.6|38847.6|38832.6|38852.1|38837.1|38834.6|38819.6|0
1710230700000|2024-03-12 08:05:00|38847.1|38832.1|38827.1|38812.1|38856.6|38841.6|38825.1|38810.1|0
1710231000000|2024-03-12 08:10:00|38826.6|38811.6|38808.6|38793.6|38828.6|38813.6|38806.1|38791.1|0
1710231300000|2024-03-12 08:15:00|38809.1|38794.1|38806.6|38791.6|38816.6|38801.6|38798.1|38783.1|0
1710231600000|2024-03-12 08:20:00|38805.6|38790.6|38797.1|38782.1|38806.6|38791.6|38795.6|38780.6|0
1710231900000|2024-03-12 08:25:00|38797.6|38782.6|38776.1|38761.1|38802.6|38787.6|38776.1|38761.1|0
1710232200000|2024-03-12 08:30:00|38775.6|38760.6|38784.1|38769.1|38787.1|38772.1|38767.6|38752.6|0
1710232500000|2024-03-12 08:35:00|38783.6|38768.6|38778.1|38763.1|38792.6|38777.6|38772.6|38757.6|0
1710232800000|2024-03-12 08:40:00|38780.1|38765.1|38781.1|38766.1|38786.6|38771.6|38776.1|38761.1|0
1710233100000|2024-03-12 08:45:00|38780.6|38765.6|38775.1|38760.1|38783.1|38768.1|38773.6|38758.6|0
1710233400000|2024-03-12 08:50:00|38774.6|38759.6|38772.1|38757.1|38783.6|38768.6|38769.6|38754.6|0
1710233700000|2024-03-12 08:55:00|38771.6|38756.6|38778.6|38763.6|38786.6|38771.6|38771.1|38756.1|0
1710234000000|2024-03-12 09:00:00|38776.6|38761.6|38773.6|38758.6|38784.1|38769.1|38767.6|38752.6|0
1710234300000|2024-03-12 09:05:00|38774.1|38759.1|38767.1|38752.1|38774.1|38759.1|38765.1|38750.1|0
1710234600000|2024-03-12 09:10:00|38766.6|38751.6|38767.6|38752.6|38769.1|38754.1|38759.1|38744.1|0
1710234900000|2024-03-12 09:15:00|38768.1|38753.1|38766.6|38751.6|38768.1|38753.1|38755.6|38740.6|0
1710235200000|2024-03-12 09:20:00|38766.1|38751.1|38774.6|38759.6|38775.1|38760.1|38764.1|38749.1|0
1710235500000|2024-03-12 09:25:00|38774.1|38759.1|38778.6|38763.6|38781.6|38766.6|38773.1|38758.1|0
1710235800000|2024-03-12 09:30:00|38778.1|38763.1|38783.1|38768.1|38786.6|38771.6|38775.6|38760.6|0
1710236100000|2024-03-12 09:35:00|38783.6|38768.6|38780.6|38765.6|38784.1|38769.1|38777.6|38762.6|0
1710236400000|2024-03-12 09:40:00|38780.1|38765.1|38772.6|38757.6|38783.6|38768.6|38772.6|38757.6|0
1710236700000|2024-03-12 09:45:00|38773.6|38758.6|38773.1|38758.1|38779.6|38764.6|38770.1|38755.1|0
1710237000000|2024-03-12 09:50:00|38773.6|38758.6|38772.1|38757.1|38776.1|38761.1|38770.1|38755.1|0
1710237300000|2024-03-12 09:55:00|38771.6|38756.6|38751.1|38736.1|38772.1|38757.1|38749.6|38734.6|0
1710237600000|2024-03-12 10:00:00|38750.6|38735.6|38766.1|38751.1|38768.6|38753.6|38747.1|38732.1|0
1710237900000|2024-03-12 10:05:00|38765.6|38750.6|38762.6|38747.6|38768.6|38753.6|38759.1|38744.1|0
1710238200000|2024-03-12 10:10:00|38762.1|38747.1|38761.6|38746.6|38763.1|38748.1|38756.1|38741.1|0
1710238500000|2024-03-12 10:15:00|38762.1|38747.1|38766.6|38751.6|38766.6|38751.6|38754.1|38739.1|0
1710238800000|2024-03-12 10:20:00|38766.1|38751.1|38774.6|38759.6|38775.1|38760.1|38765.6|38750.6|0
1710239100000|2024-03-12 10:25:00|38775.1|38760.1|38771.6|38756.6|38777.1|38762.1|38770.6|38755.6|0
1710239400000|2024-03-12 10:30:00|38771.1|38756.1|38772.1|38757.1|38772.1|38757.1|38764.1|38749.1|0
1710239700000|2024-03-12 10:35:00|38773.1|38758.1|38781.1|38766.1|38783.6|38768.6|38771.1|38756.1|0
1710240000000|2024-03-12 10:40:00|38781.6|38766.6|38785.1|38770.1|38796.1|38781.1|38777.1|38762.1|0
1710240300000|2024-03-12 10:45:00|38785.6|38770.6|38781.6|38766.6|38792.6|38777.6|38779.1|38764.1|0
1710240600000|2024-03-12 10:50:00|38780.1|38765.1|38786.6|38771.6|38789.1|38774.1|38776.6|38761.6|0
1710240900000|2024-03-12 10:55:00|38786.1|38771.1|38788.1|38773.1|38795.6|38780.6|38786.1|38771.1|0
1710241200000|2024-03-12 11:00:00|38786.6|38771.6|38786.1|38771.1|38789.6|38774.6|38782.1|38767.1|0
1710241500000|2024-03-12 11:05:00|38786.6|38771.6|38765.1|38750.1|38786.6|38771.6|38765.1|38750.1|0
1710241800000|2024-03-12 11:10:00|38764.1|38749.1|38771.6|38756.6|38772.1|38757.1|38764.1|38749.1|0
1710242100000|2024-03-12 11:15:00|38772.6|38757.6|38757.6|38742.6|38778.1|38763.1|38757.1|38742.1|0
1710242400000|2024-03-12 11:20:00|38755.6|38740.6|38759.6|38744.6|38760.6|38745.6|38749.1|38734.1|0
1710242700000|2024-03-12 11:25:00|38759.1|38744.1|38765.1|38750.1|38768.6|38753.6|38758.6|38743.6|0
1710243000000|2024-03-12 11:30:00|38765.6|38750.6|38772.6|38757.6|38776.6|38761.6|38765.6|38750.6|0
1710243300000|2024-03-12 11:35:00|38772.1|38757.1|38776.6|38761.6|38781.1|38766.1|38772.1|38757.1|0
1710243600000|2024-03-12 11:40:00|38777.1|38762.1|38782.1|38767.1|38782.6|38767.6|38771.1|38756.1|0
1710243900000|2024-03-12 11:45:00|38781.6|38766.6|38773.6|38758.6|38782.1|38767.1|38767.6|38752.6|0
1710244200000|2024-03-12 11:50:00|38773.1|38758.1|38774.1|38759.1|38777.1|38762.1|38768.1|38753.1|0
1710244500000|2024-03-12 11:55:00|38773.6|38758.6|38768.6|38753.6|38774.6|38759.6|38765.6|38750.6|0
1710244800000|2024-03-12 12:00:00|38769.1|38754.1|38776.1|38761.1|38777.1|38762.1|38761.1|38746.1|0
1710245100000|2024-03-12 12:05:00|38777.1|38762.1|38779.6|38764.6|38785.6|38770.6|38772.6|38757.6|0
1710245400000|2024-03-12 12:10:00|38780.1|38765.1|38788.1|38773.1|38794.1|38779.1|38779.1|38764.1|0
1710245700000|2024-03-12 12:15:00|38786.1|38771.1|38788.1|38773.1|38806.1|38791.1|38778.1|38763.1|0
1710246000000|2024-03-12 12:20:00|38787.6|38772.6|38796.1|38781.1|38805.1|38790.1|38787.1|38772.1|0
1710246300000|2024-03-12 12:25:00|38796.6|38781.6|38780.1|38765.1|38797.1|38782.1|38780.1|38765.1|0
1710246600000|2024-03-12 12:30:00|38713.1|38698.1|38822.1|38807.1|38828.1|38813.1|38651.1|38636.1|0
1710246900000|2024-03-12 12:35:00|38824.1|38809.1|38886.6|38871.6|38888.6|38873.6|38805.6|38790.6|0
1710247200000|2024-03-12 12:40:00|38885.6|38870.6|38904.6|38889.6|38927.1|38912.1|38878.6|38863.6|0
1710247500000|2024-03-12 12:45:00|38912.1|38897.1|38893.1|38878.1|38931.1|38916.1|38893.1|38878.1|0
1710247800000|2024-03-12 12:50:00|38895.6|38880.6|38842.6|38827.6|38898.6|38883.6|38839.6|38824.6|0
1710248100000|2024-03-12 12:55:00|38838.1|38823.1|38849.6|38834.6|38877.6|38862.6|38822.1|38807.1|0
1710248400000|2024-03-12 13:00:00|38853.6|38838.6|38829.6|38814.6|38857.1|38842.1|38813.1|38798.1|0
1710248700000|2024-03-12 13:05:00|38825.6|38810.6|38822.1|38807.1|38840.6|38825.6|38812.1|38797.1|0
1710249000000|2024-03-12 13:10:00|38820.6|38805.6|38821.1|38806.1|38821.1|38806.1|38777.6|38762.6|0
1710249300000|2024-03-12 13:15:00|38816.6|38801.6|38798.6|38783.6|38824.6|38809.6|38796.6|38781.6|0
1710249600000|2024-03-12 13:20:00|38797.6|38782.6|38831.6|38816.6|38836.6|38821.6|38797.6|38782.6|0
1710249900000|2024-03-12 13:25:00|38831.1|38816.1|38864.6|38849.6|38866.1|38851.1|38827.6|38812.6|0
1710250200000|2024-03-12 13:30:00|38861.1|38846.1|38864.6|38849.6|38909.6|38894.6|38852.6|38837.6|0
1710250500000|2024-03-12 13:35:00|38866.6|38851.6|38733.6|38718.6|38866.6|38851.6|38727.6|38712.6|0
1710250800000|2024-03-12 13:40:00|38737.1|38722.1|38747.1|38732.1|38771.6|38756.6|38720.6|38705.6|0
1710251100000|2024-03-12 13:45:00|38747.6|38732.6|38730.6|38715.6|38754.6|38739.6|38717.1|38702.1|0
1710251400000|2024-03-12 13:50:00|38734.1|38719.1|38778.6|38763.6|38784.6|38769.6|38733.6|38718.6|0
1710251700000|2024-03-12 13:55:00|38776.1|38761.1|38881.6|38866.6|38889.6|38874.6|38776.1|38761.1|0
1710252000000|2024-03-12 14:00:00|38882.6|38867.6|38840.2|38825.2|38900.1|38885.1|38837.2|38822.2|0
1710252300000|2024-03-12 14:05:00|38842.2|38827.2|38868.7|38853.7|38892.2|38877.2|38828.7|38813.7|0
1710252600000|2024-03-12 14:10:00|38869.2|38854.2|38859.7|38844.7|38877.7|38862.7|38852.7|38837.7|0
1710252900000|2024-03-12 14:15:00|38858.7|38843.7|38873.2|38858.2|38881.7|38866.7|38853.2|38838.2|0
1710253200000|2024-03-12 14:20:00|38873.5|38858.5|38933.5|38918.5|38935.5|38920.5|38860.5|38845.5|0
1710253500000|2024-03-12 14:25:00|38931.5|38916.5|38974|38959|38982.5|38967.5|38930.5|38915.5|0
1710253800000|2024-03-12 14:30:00|38975.5|38960.5|39011|38996|39012.5|38997.5|38973.5|38958.5|0
1710254100000|2024-03-12 14:35:00|39010|38995|39017|39002|39038|39023|39003|38988|0
1710254400000|2024-03-12 14:40:00|39020|39005|39035.5|39020.5|39039.5|39024.5|39019|39004|0
1710254700000|2024-03-12 14:45:00|39037|39022|39040.5|39025.5|39047.5|39032.5|39008|38993|0
1710255000000|2024-03-12 14:50:00|39040|39025|39077|39062|39085|39070|39029|39014|0
1710255300000|2024-03-12 14:55:00|39079.5|39064.5|39036.5|39021.5|39082|39067|39020|39005|0
1710255600000|2024-03-12 15:00:00|39044|39029|38987.5|38972.5|39044|39029|38985.5|38970.5|0
1710255900000|2024-03-12 15:05:00|38985|38970|39024.5|39009.5|39033|39018|38983|38968|0
1710256200000|2024-03-12 15:10:00|39025|39010|39046.5|39031.5|39051|39036|39018.5|39003.5|0
1710256500000|2024-03-12 15:15:00|39047|39032|39040|39025|39067|39052|39037|39022|0
1710256800000|2024-03-12 15:20:00|39042|39027|39020|39005|39045|39030|39011.5|38996.5|0
1710257100000|2024-03-12 15:25:00|39019.5|39004.5|38996|38981|39028|39013|38996|38981|0
1710257400000|2024-03-12 15:30:00|38997.5|38982.5|39002|38987|39009.5|38994.5|38982.5|38967.5|0
1710257700000|2024-03-12 15:35:00|39000.5|38985.5|39042|39027|39045.5|39030.5|38997|38982|0
1710258000000|2024-03-12 15:40:00|39040|39025|38998.5|38983.5|39045|39030|38988|38973|0
1710258300000|2024-03-12 15:45:00|38999|38984|38966.5|38951.5|39003.5|38988.5|38965|38950|0
1710258600000|2024-03-12 15:50:00|38967|38952|39007.5|38992.5|39012.5|38997.5|38966|38951|0
1710258900000|2024-03-12 15:55:00|39006|38991|38997|38982|39009|38994|38990|38975|0
1710259200000|2024-03-12 16:00:00|38998|38983|38952.5|38937.5|39000|38985|38952|38937|0
1710259500000|2024-03-12 16:05:00|38952|38937|38958|38943|38984|38969|38952|38937|0
1710259800000|2024-03-12 16:10:00|38960.5|38945.5|38978.5|38963.5|38980.5|38965.5|38960|38945|0
1710260100000|2024-03-12 16:15:00|38976.5|38961.5|38953|38938|38979|38964|38948|38933|0
1710260400000|2024-03-12 16:20:00|38953.5|38938.5|38943.2|38928.2|38961.7|38946.7|38942.2|38927.2|0
1710260700000|2024-03-12 16:25:00|38944.7|38929.7|38940.7|38925.7|38950.7|38935.7|38931.2|38916.2|0
1710261000000|2024-03-12 16:30:00|38941.7|38926.7|38926.2|38911.2|38941.7|38926.7|38919.7|38904.7|0
1710261300000|2024-03-12 16:35:00|38926.7|38911.7|38887.7|38872.7|38938.2|38923.2|38880.2|38865.2|0
1710261600000|2024-03-12 16:40:00|38888.2|38873.2|38860.7|38845.7|38888.7|38873.7|38857.7|38842.7|0
1710261900000|2024-03-12 16:45:00|38857.7|38842.7|38837.7|38822.7|38859.7|38844.7|38813.7|38798.7|0
1710262200000|2024-03-12 16:50:00|38840.7|38825.7|38864.7|38849.7|38867.7|38852.7|38831.2|38816.2|0
1710262500000|2024-03-12 16:55:00|38866.2|38851.2|38878.2|38863.2|38880.2|38865.2|38850.2|38835.2|0
1710262800000|2024-03-12 17:00:00|38878.7|38863.7|38854.7|38839.7|38889.2|38874.2|38841.7|38826.7|0
1710263100000|2024-03-12 17:05:00|38856.2|38841.2|38841.2|38826.2|38864.7|38849.7|38832.7|38817.7|0
1710263400000|2024-03-12 17:10:00|38839.7|38824.7|38863.2|38848.2|38864.2|38849.2|38829.7|38814.7|0
1710263700000|2024-03-12 17:15:00|38863.7|38848.7|38923.2|38908.2|38923.2|38908.2|38857.7|38842.7|0
1710264000000|2024-03-12 17:20:00|38922.2|38907.2|38943.7|38928.7|38955.2|38940.2|38922.2|38907.2|0
1710264300000|2024-03-12 17:25:00|38946.7|38931.7|38922.2|38907.2|38958.7|38943.7|38911.7|38896.7|0
1710264600000|2024-03-12 17:30:00|38920.7|38905.7|38931.7|38916.7|38934.7|38919.7|38918.7|38903.7|0
1710264900000|2024-03-12 17:35:00|38929.7|38914.7|38951.7|38936.7|38963.2|38948.2|38929.7|38914.7|0
1710265200000|2024-03-12 17:40:00|38953.7|38938.7|38978.7|38963.7|38978.7|38963.7|38952.2|38937.2|0
1710265500000|2024-03-12 17:45:00|38977.2|38962.2|38985.7|38970.7|38992.7|38977.7|38972.2|38957.2|0
1710265800000|2024-03-12 17:50:00|38987.7|38972.7|38986.2|38971.2|38990.7|38975.7|38976.2|38961.2|0
1710266100000|2024-03-12 17:55:00|38984.7|38969.7|39001.7|38986.7|39020.7|39005.7|38981.2|38966.2|0
1710266400000|2024-03-12 18:00:00|39003.2|38988.2|39007.7|38992.7|39011.2|38996.2|38994.7|38979.7|0
1710266700000|2024-03-12 18:05:00|39008.7|38993.7|39006.2|38991.2|39014.2|38999.2|38997.7|38982.7|0
1710267000000|2024-03-12 18:10:00|39007.7|38992.7|39006.2|38991.2|39030.7|39015.7|39003.7|38988.7|0
1710267300000|2024-03-12 18:15:00|39005.2|38990.2|39011.7|38996.7|39016.7|39001.7|39003.2|38988.2|0
1710267600000|2024-03-12 18:20:00|39012.7|38997.7|39027.7|39012.7|39038.7|39023.7|39010.2|38995.2|0
1710267900000|2024-03-12 18:25:00|39028.7|39013.7|39042.7|39027.7|39042.7|39027.7|39022.7|39007.7|0
1710268200000|2024-03-12 18:30:00|39042.2|39027.2|39075.2|39060.2|39078.2|39063.2|39040.2|39025.2|0
1710268500000|2024-03-12 18:35:00|39076.7|39061.7|39068.7|39053.7|39086.7|39071.7|39051.7|39036.7|0
1710268800000|2024-03-12 18:40:00|39067.7|39052.7|38999.2|38984.2|39068.7|39053.7|38998.7|38983.7|0
1710269100000|2024-03-12 18:45:00|38998.7|38983.7|39052.2|39037.2|39053.7|39038.7|38998.2|38983.2|0
1710269400000|2024-03-12 18:50:00|39051.7|39036.7|39065.7|39050.7|39072.2|39057.2|39045.2|39030.2|0
1710269700000|2024-03-12 18:55:00|39065.2|39050.2|39067.2|39052.2|39077.7|39062.7|39062.7|39047.7|0
1710270000000|2024-03-12 19:00:00|39065.7|39050.7|39064.5|39049.5|39071.7|39056.7|39051.2|39036.2|0
1710270300000|2024-03-12 19:05:00|39064|39049|39051.5|39036.5|39064|39049|39041.5|39026.5|0
1710270600000|2024-03-12 19:10:00|39052|39037|39056.5|39041.5|39063.5|39048.5|39042.5|39027.5|0
1710270900000|2024-03-12 19:15:00|39057.5|39042.5|39050|39035|39065.5|39050.5|39037.5|39022.5|0
1710271200000|2024-03-12 19:20:00|39050.5|39035.5|39068|39053|39074.5|39059.5|39043.5|39028.5|0
1710271500000|2024-03-12 19:25:00|39068.5|39053.5|39077|39062|39081.5|39066.5|39064.5|39049.5|0
1710271800000|2024-03-12 19:30:00|39076.5|39061.5|39039|39024|39076.5|39061.5|39033.5|39018.5|0
1710272100000|2024-03-12 19:35:00|39039.5|39024.5|39037|39022|39057.5|39042.5|39027.5|39012.5|0
1710272400000|2024-03-12 19:40:00|39039.5|39024.5|39027|39012|39058.5|39043.5|39027|39012|0
1710272700000|2024-03-12 19:45:00|39024.5|39009.5|39025.5|39010.5|39040.5|39025.5|39022|39007|0
1710273000000|2024-03-12 19:50:00|39020|39005|39045|39030|39057.5|39042.5|39009.5|38994.5|0
1710273300000|2024-03-12 19:55:00|39049.5|39034.5|39010.5|38995.5|39064.5|39049.5|39010.5|38995.5|0
1710273600000|2024-03-12 20:00:00|39011.9|38996.9|39019.9|39004.9|39025.9|39010.9|39004.4|38989.4|0
1710273900000|2024-03-12 20:05:00|39020.9|39005.9|39025.4|39010.4|39027.9|39012.9|39011.9|38996.9|0
1710274200000|2024-03-12 20:10:00|39024.9|39009.9|39022.9|39007.9|39040.9|39025.9|39022.9|39007.9|0
1710274500000|2024-03-12 20:15:00|39024.4|39009.4|39021.4|39006.4|39027.9|39012.9|39021.4|39006.4|0
1710274800000|2024-03-12 20:20:00|39020.9|39005.9|39026.9|39011.9|39028.9|39013.9|39020.9|39005.9|0
1710275100000|2024-03-12 20:25:00|39027.4|39012.4|39034.4|39019.4|39036.4|39021.4|39027.4|39012.4|0
1710275400000|2024-03-12 20:30:00|39034.9|39019.9|39031.9|39016.9|39035.9|39020.9|39031.4|39016.4|0
1710275700000|2024-03-12 20:35:00|39031.4|39016.4|39028.9|39013.9|39032.9|39017.9|39028.4|39013.4|0
1710276000000|2024-03-12 20:40:00|39028.4|39013.4|39025.9|39010.9|39029.4|39014.4|39024.4|39009.4|0
1710276300000|2024-03-12 20:45:00|39023.4|39008.4|39021.4|39006.4|39026.4|39011.4|39020.9|39005.9|0
1710276600000|2024-03-12 20:50:00|39021.9|39006.9|39014.9|38999.9|39024.9|39009.9|39014.4|38999.4|0
1710276900000|2024-03-12 20:55:00|39014.4|38999.4|38992.9|38977.9|39016.9|39001.9|38992.9|38977.9|0
1710277200000|2024-03-12 21:00:00|38998.2|38983.2|39002.3|38987.3|39004.1|38989.1|38998.2|38983.2|0
1710277500000|2024-03-12 21:05:00|39001.3|38986.3|39005.4|38990.4|39005.4|38990.4|39001.2|38986.2|0
1710277800000|2024-03-12 21:10:00|39005.5|38990.5|39006.1|38991.1|39006.1|38991.1|39004.9|38989.9|0
1710278100000|2024-03-12 21:15:00|39006|38991|39006.6|38991.6|39008|38993|39005.5|38990.5|0
1710278400000|2024-03-12 21:20:00|39006.4|38991.4|39008.2|38993.2|39009.9|38994.9|39006.4|38991.4|0
1710278700000|2024-03-12 21:25:00|39006.8|38991.8|39009.7|38994.7|39009.9|38994.9|39006.8|38991.8|0
1710279000000|2024-03-12 21:30:00|39010|38995|39006.7|38991.7|39010.2|38995.2|39006.6|38991.6|0
1710279300000|2024-03-12 21:35:00|39006.8|38991.8|39004.3|38989.3|39006.9|38991.9|39004.3|38989.3|0
1710279600000|2024-03-12 21:40:00|39003.6|38988.6|39003.3|38988.3|39005|38990|38999.7|38984.7|0
1710279900000|2024-03-12 21:45:00|39003.2|38988.2|39001.5|38986.5|39004.9|38989.9|39000.9|38985.9|0
1710280200000|2024-03-12 21:50:00|39001.8|38986.8|39002.1|38987.1|39002.6|38987.6|39001|38986|0
1710280500000|2024-03-12 21:55:00|39002|38987|39002.4|38987.4|39003.4|38988.4|39000.1|38985.1|0
1710280800000|2024-03-12 22:00:00|38989.4|38974.4|38986.4|38971.4|38997.4|38982.4|38985.4|38970.4|0
1710281100000|2024-03-12 22:05:00|38987.4|38972.4|38987.4|38972.4|38987.9|38972.9|38983.4|38968.4|0
1710281400000|2024-03-12 22:10:00|38987.9|38972.9|38996.4|38981.4|38996.4|38981.4|38985.4|38970.4|0
1710281700000|2024-03-12 22:15:00|38996.9|38981.9|39001.9|38986.9|39002.4|38987.4|38995.9|38980.9|0
1710282000000|2024-03-12 22:20:00|39002.4|38987.4|39010.8|38995.8|39011.3|38996.3|39002.4|38987.4|0
1710282300000|2024-03-12 22:25:00|39011.3|38996.3|39011.8|38996.8|39014.8|38999.8|39009.8|38994.8|0
1710282600000|2024-03-12 22:30:00|39012.3|38997.3|39016.8|39001.8|39017.8|39002.8|39011.8|38996.8|0
1710282900000|2024-03-12 22:35:00|39016.3|39001.3|39018.3|39003.3|39022.8|39007.8|39016.3|39001.3|0
1710283200000|2024-03-12 22:40:00|39017.8|39002.8|39016.8|39001.8|39017.8|39002.8|39008.8|38993.8|0
1710283500000|2024-03-12 22:45:00|39017.3|39002.3|39019.3|39004.3|39020.3|39005.3|39016.8|39001.8|0
1710283800000|2024-03-12 22:50:00|39019.8|39004.8|39018.8|39003.8|39026.3|39011.3|39018.8|39003.8|0
1710284100000|2024-03-12 22:55:00|39019.3|39004.3|39014.8|38999.8|39019.8|39004.8|39014.3|38999.3|0
1710284400000|2024-03-12 23:00:00|39014.3|38999.3|39016.8|39001.8|39018.3|39003.3|39008.8|38993.8|0
1710284700000|2024-03-12 23:05:00|39016.3|39001.3|39016.3|39001.3|39018.8|39003.8|39014.8|38999.8|0
1710285000000|2024-03-12 23:10:00|39016.8|39001.8|39020.8|39005.8|39021.8|39006.8|39016.3|39001.3|0
1710285300000|2024-03-12 23:15:00|39021.3|39006.3|39025.8|39010.8|39026.8|39011.8|39021.3|39006.3|0
1710285600000|2024-03-12 23:20:00|39026.3|39011.3|39032.8|39017.8|39036.3|39021.3|39026.3|39011.3|0
1710285900000|2024-03-12 23:25:00|39032.3|39017.3|39027.8|39012.8|39034.3|39019.3|39026.3|39011.3|0
1710286200000|2024-03-12 23:30:00|39028.3|39013.3|39026.3|39011.3|39030.3|39015.3|39023.3|39008.3|0
1710286500000|2024-03-12 23:35:00|39025.8|39010.8|39018.8|39003.8|39026.3|39011.3|39018.3|39003.3|0
1710286800000|2024-03-12 23:40:00|39019.3|39004.3|39015.3|39000.3|39021.3|39006.3|39014.8|38999.8|0
1710287100000|2024-03-12 23:45:00|39015.8|39000.8|39014.3|38999.3|39016.8|39001.8|39012.3|38997.3|0
1710287400000|2024-03-12 23:50:00|39014.8|38999.8|39014.8|38999.8|39015.8|39000.8|39011.8|38996.8|0
1710287700000|2024-03-12 23:55:00|39015.3|39000.3|39015.8|39000.8|39019.3|39004.3|39013.3|38998.3|0
1710288000000|2024-03-13 00:00:00|39016.3|39001.3|39015.8|39000.8|39019.8|39004.8|39012.3|38997.3|0
1710288300000|2024-03-13 00:05:00|39015.3|39000.3|39012.3|38997.3|39019.8|39004.8|39012.3|38997.3|0
1710288600000|2024-03-13 00:10:00|39012.8|38997.8|39011.8|38996.8|39013.3|38998.3|39011.3|38996.3|0
1710288900000|2024-03-13 00:15:00|39012.3|38997.3|39019.3|39004.3|39020.8|39005.8|39011.3|38996.3|0
1710289200000|2024-03-13 00:20:00|39018.8|39003.8|39023.3|39008.3|39025.3|39010.3|39017.3|39002.3|0
1710289500000|2024-03-13 00:25:00|39022.8|39007.8|39020.3|39005.3|39023.3|39008.3|39018.8|39003.8|0
1710289800000|2024-03-13 00:30:00|39018.8|39003.8|39018.3|39003.3|39019.8|39004.8|39016.3|39001.3|0
1710290100000|2024-03-13 00:35:00|39017.8|39002.8|39014.8|38999.8|39017.8|39002.8|39013.3|38998.3|0
1710290400000|2024-03-13 00:40:00|39015.3|39000.3|39002.3|38987.3|39015.3|39000.3|38998.3|38983.3|0
1710290700000|2024-03-13 00:45:00|39002.8|38987.8|39007.8|38992.8|39011.3|38996.3|39002.8|38987.8|0
1710291000000|2024-03-13 00:50:00|39007.3|38992.3|39005.8|38990.8|39008.8|38993.8|39003.3|38988.3|0
1710291300000|2024-03-13 00:55:00|39005.3|38990.3|39000.8|38985.8|39005.8|38990.8|38998.8|38983.8|0
1710291600000|2024-03-13 01:00:00|39000.3|38985.3|38998.3|38983.3|39000.8|38985.8|38993.3|38978.3|0
1710291900000|2024-03-13 01:05:00|38997.8|38982.8|38995.3|38980.3|38998.3|38983.3|38993.3|38978.3|0
1710292200000|2024-03-13 01:10:00|38994.8|38979.8|38995.3|38980.3|38999.3|38984.3|38993.3|38978.3|0
1710292500000|2024-03-13 01:15:00|38994.8|38979.8|38997.8|38982.8|38998.8|38983.8|38994.3|38979.3|0
1710292800000|2024-03-13 01:20:00|38997.3|38982.3|38994.3|38979.3|38997.3|38982.3|38989.3|38974.3|0
1710293100000|2024-03-13 01:25:00|38992.8|38977.8|38990.3|38975.3|38993.3|38978.3|38989.3|38974.3|0
1710293400000|2024-03-13 01:30:00|38990.8|38975.8|38990.8|38975.8|38994.3|38979.3|38988.8|38973.8|0
1710293700000|2024-03-13 01:35:00|38991.3|38976.3|38989.3|38974.3|38993.3|38978.3|38987.3|38972.3|0
1710294000000|2024-03-13 01:40:00|38988.8|38973.8|38985.8|38970.8|38990.8|38975.8|38984.8|38969.8|0
1710294300000|2024-03-13 01:45:00|38985.3|38970.3|38986.8|38971.8|38987.3|38972.3|38984.3|38969.3|0
1710294600000|2024-03-13 01:50:00|38987.3|38972.3|38989.3|38974.3|38991.3|38976.3|38984.3|38969.3|0
1710294900000|2024-03-13 01:55:00|38989.8|38974.8|38991.8|38976.8|38993.3|38978.3|38988.3|38973.3|0
1710295200000|2024-03-13 02:00:00|38991.3|38976.3|38989.3|38974.3|38993.3|38978.3|38988.8|38973.8|0
1710295500000|2024-03-13 02:05:00|38989.8|38974.8|38991.3|38976.3|38991.3|38976.3|38989.3|38974.3|0
1710295800000|2024-03-13 02:10:00|38991.8|38976.8|38994.8|38979.8|38997.8|38982.8|38991.3|38976.3|0
1710296100000|2024-03-13 02:15:00|38994.3|38979.3|38991.3|38976.3|38995.3|38980.3|38990.3|38975.3|0
1710296400000|2024-03-13 02:20:00|38991.8|38976.8|38992.8|38977.8|38994.3|38979.3|38989.3|38974.3|0
1710296700000|2024-03-13 02:25:00|38992.3|38977.3|38987.3|38972.3|38992.3|38977.3|38987.3|38972.3|0
1710297000000|2024-03-13 02:30:00|38986.8|38971.8|38986.8|38971.8|38988.3|38973.3|38984.3|38969.3|0
1710297300000|2024-03-13 02:35:00|38986.3|38971.3|38979.3|38964.3|38987.8|38972.8|38978.8|38963.8|0
1710297600000|2024-03-13 02:40:00|38979.8|38964.8|38984.8|38969.8|38985.8|38970.8|38978.8|38963.8|0
1710297900000|2024-03-13 02:45:00|38984.3|38969.3|38974.3|38959.3|38984.3|38969.3|38974.3|38959.3|0
1710298200000|2024-03-13 02:50:00|38974.8|38959.8|38982.8|38967.8|38983.3|38968.3|38974.8|38959.8|0
1710298500000|2024-03-13 02:55:00|38982.3|38967.3|38976.3|38961.3|38982.3|38967.3|38976.3|38961.3|0
1710298800000|2024-03-13 03:00:00|38975.8|38960.8|38976.3|38961.3|38979.3|38964.3|38974.3|38959.3|0
1710299100000|2024-03-13 03:05:00|38975.8|38960.8|38972.3|38957.3|38977.3|38962.3|38971.3|38956.3|0
1710299400000|2024-03-13 03:10:00|38971.8|38956.8|38972.8|38957.8|38975.8|38960.8|38971.3|38956.3|0
1710299700000|2024-03-13 03:15:00|38972.3|38957.3|38974.8|38959.8|38975.8|38960.8|38968.3|38953.3|0
1710300000000|2024-03-13 03:20:00|38975.3|38960.3|38980.8|38965.8|38982.8|38967.8|38975.3|38960.3|0
1710300300000|2024-03-13 03:25:00|38980.3|38965.3|38983.8|38968.8|38984.8|38969.8|38978.3|38963.3|0
1710300600000|2024-03-13 03:30:00|38983.3|38968.3|38985.8|38970.8|38988.8|38973.8|38982.3|38967.3|0
1710300900000|2024-03-13 03:35:00|38985.3|38970.3|38979.3|38964.3|38986.3|38971.3|38979.3|38964.3|0
1710301200000|2024-03-13 03:40:00|38978.8|38963.8|38981.8|38966.8|38981.8|38966.8|38975.8|38960.8|0
1710301500000|2024-03-13 03:45:00|38982.3|38967.3|38988.8|38973.8|38990.3|38975.3|38981.8|38966.8|0
1710301800000|2024-03-13 03:50:00|38989.3|38974.3|38991.8|38976.8|38991.8|38976.8|38987.3|38972.3|0
1710302100000|2024-03-13 03:55:00|38991.3|38976.3|38990.3|38975.3|38991.3|38976.3|38989.3|38974.3|0
1710302400000|2024-03-13 04:00:00|38989.8|38974.8|38993.8|38978.8|38994.8|38979.8|38989.3|38974.3|0
1710302700000|2024-03-13 04:05:00|38993.3|38978.3|38995.3|38980.3|38996.3|38981.3|38993.3|38978.3|0
1710303000000|2024-03-13 04:10:00|38995.8|38980.8|38999.8|38984.8|39002.8|38987.8|38994.3|38979.3|0
1710303300000|2024-03-13 04:15:00|38999.3|38984.3|38994.8|38979.8|38999.8|38984.8|38994.3|38979.3|0
1710303600000|2024-03-13 04:20:00|38995.3|38980.3|38994.8|38979.8|38995.8|38980.8|38994.3|38979.3|0
1710303900000|2024-03-13 04:25:00|38995.3|38980.3|38996.3|38981.3|38997.3|38982.3|38993.3|38978.3|0
1710304200000|2024-03-13 04:30:00|38996.8|38981.8|38997.3|38982.3|38997.3|38982.3|38995.3|38980.3|0
1710304500000|2024-03-13 04:35:00|38996.8|38981.8|38998.3|38983.3|38999.3|38984.3|38995.3|38980.3|0
1710304800000|2024-03-13 04:40:00|38998.8|38983.8|39002.3|38987.3|39002.3|38987.3|38998.3|38983.3|0
1710305100000|2024-03-13 04:45:00|39001.8|38986.8|39003.8|38988.8|39005.3|38990.3|39001.8|38986.8|0
1710305400000|2024-03-13 04:50:00|39003.3|38988.3|39007.3|38992.3|39008.3|38993.3|39002.8|38987.8|0
1710305700000|2024-03-13 04:55:00|39006.8|38991.8|39007.3|38992.3|39007.3|38992.3|39003.8|38988.8|0
1710306000000|2024-03-13 05:00:00|39007.8|38992.8|39008.3|38993.3|39010.3|38995.3|39006.3|38991.3|0
1710306300000|2024-03-13 05:05:00|39007.8|38992.8|39012.8|38997.8|39015.3|39000.3|39007.8|38992.8|0
1710306600000|2024-03-13 05:10:00|39013.3|38998.3|39009.8|38994.8|39013.3|38998.3|39008.8|38993.8|0
1710306900000|2024-03-13 05:15:00|39009.3|38994.3|39006.8|38991.8|39009.8|38994.8|39005.3|38990.3|0
1710307200000|2024-03-13 05:20:00|39007.3|38992.3|39011.3|38996.3|39012.3|38997.3|39006.3|38991.3|0
1710307500000|2024-03-13 05:25:00|39011.8|38996.8|39015.3|39000.3|39018.3|39003.3|39010.8|38995.8|0
1710307800000|2024-03-13 05:30:00|39015.8|39000.8|39012.8|38997.8|39015.8|39000.8|39010.8|38995.8|0
1710308100000|2024-03-13 05:35:00|39013.3|38998.3|39016.3|39001.3|39020.3|39005.3|39011.8|38996.8|0
1710308400000|2024-03-13 05:40:00|39015.8|39000.8|39012.3|38997.3|39017.3|39002.3|39011.8|38996.8|0
1710308700000|2024-03-13 05:45:00|39012.8|38997.8|39017.8|39002.8|39017.8|39002.8|39012.8|38997.8|0
1710309000000|2024-03-13 05:50:00|39017.3|39002.3|39018.8|39003.8|39020.8|39005.8|39016.8|39001.8|0
1710309300000|2024-03-13 05:55:00|39019.3|39004.3|39021.3|39006.3|39025.3|39010.3|39017.3|39002.3|0
1710309600000|2024-03-13 06:00:00|39020.8|39005.8|39016.3|39001.3|39020.8|39005.8|39012.8|38997.8|0
1710309900000|2024-03-13 06:05:00|39016.8|39001.8|39017.3|39002.3|39019.8|39004.8|39016.3|39001.3|0
1710310200000|2024-03-13 06:10:00|39017.8|39002.8|39015.3|39000.3|39017.8|39002.8|39012.3|38997.3|0
1710310500000|2024-03-13 06:15:00|39015.8|39000.8|39013.3|38998.3|39015.8|39000.8|39010.3|38995.3|0
1710310800000|2024-03-13 06:20:00|39012.8|38997.8|39006.8|38991.8|39013.8|38998.8|39005.8|38990.8|0
1710311100000|2024-03-13 06:25:00|39006.3|38991.3|39002.8|38987.8|39006.8|38991.8|39001.3|38986.3|0
1710311400000|2024-03-13 06:30:00|39002.3|38987.3|39009.3|38994.3|39009.3|38994.3|39002.3|38987.3|0
1710311700000|2024-03-13 06:35:00|39009.8|38994.8|39011.8|38996.8|39012.3|38997.3|39008.3|38993.3|0
1710312000000|2024-03-13 06:40:00|39012.3|38997.3|39008.8|38993.8|39012.3|38997.3|39006.8|38991.8|0
1710312300000|2024-03-13 06:45:00|39008.3|38993.3|39006.3|38991.3|39011.8|38996.8|39005.3|38990.3|0
1710312600000|2024-03-13 06:50:00|39005.8|38990.8|39013.3|38998.3|39013.8|38998.8|39005.8|38990.8|0
1710312900000|2024-03-13 06:55:00|39013.8|38998.8|39011.8|38996.8|39015.8|39000.8|39009.8|38994.8|0
1710313200000|2024-03-13 07:00:00|39012.3|38997.3|39025.3|39010.3|39030.3|39015.3|39012.3|38997.3|0
1710313500000|2024-03-13 07:05:00|39025.8|39010.8|39025.8|39010.8|39034.8|39019.8|39020.3|39005.3|0
1710313800000|2024-03-13 07:10:00|39026.3|39011.3|39033.8|39018.8|39035.3|39020.3|39023.8|39008.8|0
1710314100000|2024-03-13 07:15:00|39034.3|39019.3|39040.8|39025.8|39040.8|39025.8|39028.3|39013.3|0
1710314400000|2024-03-13 07:20:00|39041.3|39026.3|39039.3|39024.3|39045.3|39030.3|39037.3|39022.3|0
1710314700000|2024-03-13 07:25:00|39040.3|39025.3|39040.3|39025.3|39042.3|39027.3|39037.3|39022.3|0
1710315000000|2024-03-13 07:30:00|39039.8|39024.8|39029.8|39014.8|39041.8|39026.8|39027.3|39012.3|0
1710315300000|2024-03-13 07:35:00|39030.3|39015.3|39030.3|39015.3|39035.8|39020.8|39029.3|39014.3|0
1710315600000|2024-03-13 07:40:00|39029.8|39014.8|39023.8|39008.8|39030.3|39015.3|39022.3|39007.3|0
1710315900000|2024-03-13 07:45:00|39024.3|39009.3|39027.3|39012.3|39027.3|39012.3|39022.3|39007.3|0
1710316200000|2024-03-13 07:50:00|39027.8|39012.8|39029.3|39014.3|39030.8|39015.8|39025.8|39010.8|0
1710316500000|2024-03-13 07:55:00|39028.8|39013.8|39022.3|39007.3|39031.3|39016.3|39022.3|39007.3|0
1710316800000|2024-03-13 08:00:00|39022.8|39007.8|39027.8|39012.8|39033.8|39018.8|39022.3|39007.3|0
1710317100000|2024-03-13 08:05:00|39027.3|39012.3|39032.8|39017.8|39033.3|39018.3|39019.3|39004.3|0
1710317400000|2024-03-13 08:10:00|39033.8|39018.8|39018.8|39003.8|39033.8|39018.8|39018.8|39003.8|0
1710317700000|2024-03-13 08:15:00|39018.3|39003.3|39033.8|39018.8|39035.8|39020.8|39018.3|39003.3|0
1710318000000|2024-03-13 08:20:00|39032.3|39017.3|39018.8|39003.8|39039.8|39024.8|39018.3|39003.3|0
1710318300000|2024-03-13 08:25:00|39019.3|39004.3|39008.8|38993.8|39019.3|39004.3|39008.8|38993.8|0
1710318600000|2024-03-13 08:30:00|39007.3|38992.3|39019.8|39004.8|39022.3|39007.3|39004.3|38989.3|0
1710318900000|2024-03-13 08:35:00|39020.3|39005.3|39016.8|39001.8|39021.8|39006.8|39014.3|38999.3|0
1710319200000|2024-03-13 08:40:00|39016.3|39001.3|39016.3|39001.3|39026.3|39011.3|39014.8|38999.8|0
1710319500000|2024-03-13 08:45:00|39016.8|39001.8|39016.8|39001.8|39020.3|39005.3|39012.8|38997.8|0
1710319800000|2024-03-13 08:50:00|39015.3|39000.3|39017.8|39002.8|39020.3|39005.3|39007.3|38992.3|0
1710320100000|2024-03-13 08:55:00|39018.3|39003.3|39022.3|39007.3|39024.3|39009.3|39015.3|39000.3|0
1710320400000|2024-03-13 09:00:00|39023.8|39008.8|39030.3|39015.3|39033.8|39018.8|39023.3|39008.3|0
1710320700000|2024-03-13 09:05:00|39030.8|39015.8|39030.3|39015.3|39036.8|39021.8|39027.3|39012.3|0
1710321000000|2024-03-13 09:10:00|39030.8|39015.8|39047.3|39032.3|39048.3|39033.3|39029.3|39014.3|0
1710321300000|2024-03-13 09:15:00|39049.8|39034.8|39035.8|39020.8|39049.8|39034.8|39019.8|39004.8|0
1710321600000|2024-03-13 09:20:00|39035.3|39020.3|39033.8|39018.8|39037.8|39022.8|39025.3|39010.3|0
1710321900000|2024-03-13 09:25:00|39033.3|39018.3|39048.8|39033.8|39050.8|39035.8|39026.8|39011.8|0
1710322200000|2024-03-13 09:30:00|39048.3|39033.3|39031.3|39016.3|39048.3|39033.3|39029.3|39014.3|0
1710322500000|2024-03-13 09:35:00|39030.8|39015.8|39042.3|39027.3|39046.8|39031.8|39030.3|39015.3|0
1710322800000|2024-03-13 09:40:00|39046.8|39031.8|39039.8|39024.8|39047.8|39032.8|39037.3|39022.3|0
1710323100000|2024-03-13 09:45:00|39039.3|39024.3|39033.3|39018.3|39044.3|39029.3|39030.3|39015.3|0
1710323400000|2024-03-13 09:50:00|39034.8|39019.8|39029.8|39014.8|39037.3|39022.3|39024.3|39009.3|0
1710323700000|2024-03-13 09:55:00|39030.3|39015.3|39035.3|39020.3|39037.3|39022.3|39026.8|39011.8|0
1710324000000|2024-03-13 10:00:00|39035.8|39020.8|39043.8|39028.8|39049.3|39034.3|39030.8|39015.8|0
1710324300000|2024-03-13 10:05:00|39044.3|39029.3|39028.8|39013.8|39046.3|39031.3|39028.8|39013.8|0
1710324600000|2024-03-13 10:10:00|39029.8|39014.8|39031.8|39016.8|39037.8|39022.8|39029.8|39014.8|0
1710324900000|2024-03-13 10:15:00|39030.8|39015.8|39031.8|39016.8|39032.8|39017.8|39027.3|39012.3|0
1710325200000|2024-03-13 10:20:00|39032.3|39017.3|39041.8|39026.8|39041.8|39026.8|39031.3|39016.3|0
1710325500000|2024-03-13 10:25:00|39042.3|39027.3|39045.8|39030.8|39046.8|39031.8|39038.8|39023.8|0
1710325800000|2024-03-13 10:30:00|39045.3|39030.3|39041.8|39026.8|39048.8|39033.8|39041.3|39026.3|0
1710326100000|2024-03-13 10:35:00|39041.3|39026.3|39051.3|39036.3|39051.8|39036.8|39041.3|39026.3|0
1710326400000|2024-03-13 10:40:00|39051.8|39036.8|39062.3|39047.3|39064.3|39049.3|39050.8|39035.8|0
1710326700000|2024-03-13 10:45:00|39062.8|39047.8|39060.8|39045.8|39064.3|39049.3|39057.8|39042.8|0
1710327000000|2024-03-13 10:50:00|39061.3|39046.3|39058.8|39043.8|39062.3|39047.3|39055.3|39040.3|0
1710327300000|2024-03-13 10:55:00|39059.3|39044.3|39057.8|39042.8|39060.8|39045.8|39054.3|39039.3|0
1710327600000|2024-03-13 11:00:00|39055.8|39040.8|39047.8|39032.8|39055.8|39040.8|39044.3|39029.3|0
1710327900000|2024-03-13 11:05:00|39048.3|39033.3|39046.8|39031.8|39049.8|39034.8|39040.3|39025.3|0
1710328200000|2024-03-13 11:10:00|39047.3|39032.3|39045.3|39030.3|39048.8|39033.8|39043.3|39028.3|0
1710328500000|2024-03-13 11:15:00|39045.8|39030.8|39051.3|39036.3|39056.3|39041.3|39045.3|39030.3|0
1710328800000|2024-03-13 11:20:00|39050.8|39035.8|39063.3|39048.3|39063.3|39048.3|39050.3|39035.3|0
1710329100000|2024-03-13 11:25:00|39061.3|39046.3|39065.3|39050.3|39065.3|39050.3|39056.8|39041.8|0
1710329400000|2024-03-13 11:30:00|39066.3|39051.3|39061.8|39046.8|39066.3|39051.3|39054.8|39039.8|0
1710329700000|2024-03-13 11:35:00|39061.3|39046.3|39062.8|39047.8|39064.3|39049.3|39059.8|39044.8|0
1710330000000|2024-03-13 11:40:00|39063.3|39048.3|39064.8|39049.8|39067.3|39052.3|39059.3|39044.3|0
1710330300000|2024-03-13 11:45:00|39065.3|39050.3|39062.3|39047.3|39066.3|39051.3|39058.8|39043.8|0
1710330600000|2024-03-13 11:50:00|39061.3|39046.3|39055.3|39040.3|39061.3|39046.3|39051.8|39036.8|0
1710330900000|2024-03-13 11:55:00|39054.8|39039.8|39042.8|39027.8|39056.3|39041.3|39042.3|39027.3|0
1710331200000|2024-03-13 12:00:00|39043.3|39028.3|39033.3|39018.3|39043.3|39028.3|39027.8|39012.8|0
1710331500000|2024-03-13 12:05:00|39033.8|39018.8|39033.3|39018.3|39037.8|39022.8|39030.3|39015.3|0
1710331800000|2024-03-13 12:10:00|39032.8|39017.8|39038.8|39023.8|39040.8|39025.8|39032.8|39017.8|0
1710332100000|2024-03-13 12:15:00|39039.3|39024.3|39028.3|39013.3|39042.8|39027.8|39025.8|39010.8|0
1710332400000|2024-03-13 12:20:00|39028.8|39013.8|39031.8|39016.8|39033.3|39018.3|39022.3|39007.3|0
1710332700000|2024-03-13 12:25:00|39032.3|39017.3|39032.8|39017.8|39036.3|39021.3|39025.3|39010.3|0
1710333000000|2024-03-13 12:30:00|39034.3|39019.3|39033.3|39018.3|39042.8|39027.8|39029.8|39014.8|0
1710333300000|2024-03-13 12:35:00|39032.8|39017.8|39031.8|39016.8|39034.8|39019.8|39025.3|39010.3|0
1710333600000|2024-03-13 12:40:00|39031.3|39016.3|39043.3|39028.3|39045.8|39030.8|39028.8|39013.8|0
1710333900000|2024-03-13 12:45:00|39042.8|39027.8|39050.3|39035.3|39051.3|39036.3|39040.3|39025.3|0
1710334200000|2024-03-13 12:50:00|39049.8|39034.8|39054.3|39039.3|39060.8|39045.8|39049.8|39034.8|0
1710334500000|2024-03-13 12:55:00|39054.8|39039.8|39058.8|39043.8|39059.8|39044.8|39046.8|39031.8|0
1710334800000|2024-03-13 13:00:00|39059.3|39044.3|39061.3|39046.3|39062.3|39047.3|39054.8|39039.8|0
1710335100000|2024-03-13 13:05:00|39060.8|39045.8|39061.8|39046.8|39063.3|39048.3|39056.8|39041.8|0
1710335400000|2024-03-13 13:10:00|39061.3|39046.3|39056.8|39041.8|39064.3|39049.3|39054.3|39039.3|0
1710335700000|2024-03-13 13:15:00|39056.3|39041.3|39052.8|39037.8|39060.8|39045.8|39052.8|39037.8|0
1710336000000|2024-03-13 13:20:00|39052.3|39037.3|39069.3|39054.3|39070.8|39055.8|39050.3|39035.3|0
1710336300000|2024-03-13 13:25:00|39068.8|39053.8|39099.3|39084.3|39099.8|39084.8|39065.3|39050.3|0
1710336600000|2024-03-13 13:30:00|39103.8|39088.8|39077.8|39062.8|39110.3|39095.3|39073.3|39058.3|0
1710336900000|2024-03-13 13:35:00|39081.8|39066.8|39057.8|39042.8|39086.3|39071.3|39034.8|39019.8|0
1710337200000|2024-03-13 13:40:00|39053.3|39038.3|39054.3|39039.3|39062.8|39047.8|39042.8|39027.8|0
1710337500000|2024-03-13 13:45:00|39055.8|39040.8|39076.8|39061.8|39091.3|39076.3|39055.8|39040.8|0
1710337800000|2024-03-13 13:50:00|39075.4|39060.4|39065.9|39050.9|39081.9|39066.9|39057.4|39042.4|0
1710338100000|2024-03-13 13:55:00|39067.4|39052.4|39091.9|39076.9|39095.4|39080.4|39064.9|39049.9|0
1710338400000|2024-03-13 14:00:00|39092.9|39077.9|39085.4|39070.4|39107.4|39092.4|39079.4|39064.4|0
1710338700000|2024-03-13 14:05:00|39086.9|39071.9|39120.4|39105.4|39128.4|39113.4|39084.9|39069.9|0
1710339000000|2024-03-13 14:10:00|39120.9|39105.9|39130.4|39115.4|39149.4|39134.4|39116.9|39101.9|0
1710339300000|2024-03-13 14:15:00|39130.9|39115.9|39142.9|39127.9|39147.4|39132.4|39123.4|39108.4|0
1710339600000|2024-03-13 14:20:00|39141.4|39126.4|39155.9|39140.9|39170.9|39155.9|39137.4|39122.4|0
1710339900000|2024-03-13 14:25:00|39156.4|39141.4|39162.9|39147.9|39171.4|39156.4|39149.4|39134.4|0
1710340200000|2024-03-13 14:30:00|39163.4|39148.4|39169.6|39154.6|39172.4|39157.4|39154.4|39139.4|0
1710340500000|2024-03-13 14:35:00|39171.6|39156.6|39148.1|39133.1|39179.1|39164.1|39147.6|39132.6|0
1710340800000|2024-03-13 14:40:00|39146.6|39131.6|39139.6|39124.6|39147.6|39132.6|39130.1|39115.1|0
1710341100000|2024-03-13 14:45:00|39139.1|39124.1|39127.6|39112.6|39155.1|39140.1|39126.6|39111.6|0
1710341400000|2024-03-13 14:50:00|39129.6|39114.6|39138.6|39123.6|39145.1|39130.1|39121.6|39106.6|0
1710341700000|2024-03-13 14:55:00|39139.6|39124.6|39151.1|39136.1|39154.6|39139.6|39122.6|39107.6|0
1710342000000|2024-03-13 15:00:00|39150.1|39135.1|39147.6|39132.6|39154.6|39139.6|39137.6|39122.6|0
1710342300000|2024-03-13 15:05:00|39148.6|39133.6|39145.6|39130.6|39149.1|39134.1|39131.6|39116.6|0
1710342600000|2024-03-13 15:10:00|39146.6|39131.6|39164.6|39149.6|39166.6|39151.6|39146.6|39131.6|0
1710342900000|2024-03-13 15:15:00|39162.6|39147.6|39183.6|39168.6|39187.1|39172.1|39161.6|39146.6|0
1710343200000|2024-03-13 15:20:00|39184.6|39169.6|39176.6|39161.6|39199.6|39184.6|39176.1|39161.1|0
1710343500000|2024-03-13 15:25:00|39177.6|39162.6|39157.6|39142.6|39182.1|39167.1|39155.6|39140.6|0
1710343800000|2024-03-13 15:30:00|39156.6|39141.6|39164.1|39149.1|39176.6|39161.6|39149.1|39134.1|0
1710344100000|2024-03-13 15:35:00|39163.6|39148.6|39169.6|39154.6|39180.1|39165.1|39163.6|39148.6|0
1710344400000|2024-03-13 15:40:00|39171.6|39156.6|39169.6|39154.6|39180.6|39165.6|39167.6|39152.6|0
1710344700000|2024-03-13 15:45:00|39169.1|39154.1|39167.1|39152.1|39172.1|39157.1|39156.6|39141.6|0
1710345000000|2024-03-13 15:50:00|39167.6|39152.6|39167.6|39152.6|39172.6|39157.6|39165.1|39150.1|0
1710345300000|2024-03-13 15:55:00|39169.6|39154.6|39166.1|39151.1|39175.6|39160.6|39158.6|39143.6|0
1710345600000|2024-03-13 16:00:00|39165.6|39150.6|39161.6|39146.6|39176.6|39161.6|39161.6|39146.6|0
1710345900000|2024-03-13 16:05:00|39160.1|39145.1|39162.6|39147.6|39173.1|39158.1|39157.6|39142.6|0
1710346200000|2024-03-13 16:10:00|39163.6|39148.6|39171.1|39156.1|39184.6|39169.6|39161.1|39146.1|0
1710346500000|2024-03-13 16:15:00|39171.6|39156.6|39186.6|39171.6|39189.6|39174.6|39169.6|39154.6|0
1710346800000|2024-03-13 16:20:00|39187.1|39172.1|39185.6|39170.6|39200.6|39185.6|39181.6|39166.6|0
1710347100000|2024-03-13 16:25:00|39186.6|39171.6|39177.6|39162.6|39195.1|39180.1|39177.6|39162.6|0
1710347400000|2024-03-13 16:30:00|39180.6|39165.6|39170.6|39155.6|39189.1|39174.1|39164.1|39149.1|0
1710347700000|2024-03-13 16:35:00|39170.1|39155.1|39181.1|39166.1|39182.6|39167.6|39169.1|39154.1|0
1710348000000|2024-03-13 16:40:00|39180.6|39165.6|39166|39151|39181.6|39166.6|39163|39148|0
1710348300000|2024-03-13 16:45:00|39165|39150|39180|39165|39190|39175|39164.5|39149.5|0
1710348600000|2024-03-13 16:50:00|39179.5|39164.5|39161|39146|39186|39171|39153|39138|0
1710348900000|2024-03-13 16:55:00|39160|39145|39144|39129|39165|39150|39142|39127|0
1710349200000|2024-03-13 17:00:00|39143.9|39128.9|39162.9|39147.9|39168.4|39153.4|39132.4|39117.4|0
1710349500000|2024-03-13 17:05:00|39165.4|39150.4|39190.9|39175.9|39203.9|39188.9|39161.9|39146.9|0
1710349800000|2024-03-13 17:10:00|39190.4|39175.4|39202.9|39187.9|39206.9|39191.9|39189.4|39174.4|0
1710350100000|2024-03-13 17:15:00|39203.9|39188.9|39177.4|39162.4|39204.9|39189.9|39172.9|39157.9|0
1710350400000|2024-03-13 17:20:00|39176.9|39161.9|39206.9|39191.9|39209.9|39194.9|39176.9|39161.9|0
1710350700000|2024-03-13 17:25:00|39207.9|39192.9|39186.9|39171.9|39213.9|39198.9|39185.9|39170.9|0
1710351000000|2024-03-13 17:30:00|39185.9|39170.9|39148.9|39133.9|39188.4|39173.4|39144.9|39129.9|0
1710351300000|2024-03-13 17:35:00|39149.9|39134.9|39142.9|39127.9|39158.9|39143.9|39141.4|39126.4|0
1710351600000|2024-03-13 17:40:00|39141.9|39126.9|39130.9|39115.9|39155.9|39140.9|39127.9|39112.9|0
1710351900000|2024-03-13 17:45:00|39131.4|39116.4|39137.4|39122.4|39145.9|39130.9|39124.9|39109.9|0
1710352200000|2024-03-13 17:50:00|39137.9|39122.9|39146.9|39131.9|39149.9|39134.9|39131.9|39116.9|0
1710352500000|2024-03-13 17:55:00|39146.4|39131.4|39149.9|39134.9|39163.9|39148.9|39145.4|39130.4|0
1710352800000|2024-03-13 18:00:00|39149.4|39134.4|39135.9|39120.9|39154.4|39139.4|39135.9|39120.9|0
1710353100000|2024-03-13 18:05:00|39137.9|39122.9|39131.9|39116.9|39143.9|39128.9|39129.4|39114.4|0
1710353400000|2024-03-13 18:10:00|39132.9|39117.9|39129.4|39114.4|39138.9|39123.9|39129.4|39114.4|0
1710353700000|2024-03-13 18:15:00|39128.9|39113.9|39120.4|39105.4|39135.9|39120.9|39118.9|39103.9|0
1710354000000|2024-03-13 18:20:00|39118.3|39103.3|39121.3|39106.3|39126.8|39111.8|39115.8|39100.8|0
1710354300000|2024-03-13 18:25:00|39120.8|39105.8|39118.3|39103.3|39130.8|39115.8|39114.3|39099.3|0
1710354600000|2024-03-13 18:30:00|39119.3|39104.3|39128.3|39113.3|39131.3|39116.3|39115.8|39100.8|0
1710354900000|2024-03-13 18:35:00|39128.8|39113.8|39124.3|39109.3|39132.3|39117.3|39121.8|39106.8|0
1710355200000|2024-03-13 18:40:00|39123.3|39108.3|39106.3|39091.3|39125.8|39110.8|39101.3|39086.3|0
1710355500000|2024-03-13 18:45:00|39108.3|39093.3|39102.8|39087.8|39110.8|39095.8|39097.3|39082.3|0
1710355800000|2024-03-13 18:50:00|39104.3|39089.3|39103.3|39088.3|39113.3|39098.3|39097.3|39082.3|0
1710356100000|2024-03-13 18:55:00|39102.8|39087.8|39086.3|39071.3|39105.3|39090.3|39078.3|39063.3|0
1710356400000|2024-03-13 19:00:00|39086.8|39071.8|39079.8|39064.8|39091.3|39076.3|39076.3|39061.3|0
1710356700000|2024-03-13 19:05:00|39079.3|39064.3|39077.3|39062.3|39080.3|39065.3|39057.3|39042.3|0
1710357000000|2024-03-13 19:10:00|39077.8|39062.8|39068.3|39053.3|39080.3|39065.3|39061.3|39046.3|0
1710357300000|2024-03-13 19:15:00|39067.3|39052.3|39076.3|39061.3|39085.3|39070.3|39067.3|39052.3|0
1710357600000|2024-03-13 19:20:00|39073.3|39058.3|39066.3|39051.3|39079.3|39064.3|39062.8|39047.8|0
1710357900000|2024-03-13 19:25:00|39066.8|39051.8|38984.8|38969.8|39074.3|39059.3|38939.3|38924.3|0
1710358200000|2024-03-13 19:30:00|38984.3|38969.3|39026.3|39011.3|39035.3|39020.3|38976.8|38961.8|0
1710358500000|2024-03-13 19:35:00|39026.8|39011.8|39037.3|39022.3|39042.3|39027.3|39016.3|39001.3|0
1710358800000|2024-03-13 19:40:00|39038.8|39023.8|39059.6|39044.6|39076.1|39061.1|39035.1|39020.1|0
1710359100000|2024-03-13 19:45:00|39058.6|39043.6|39070.6|39055.6|39079.1|39064.1|39046.6|39031.6|0
1710359400000|2024-03-13 19:50:00|39078.1|39063.1|39058.1|39043.1|39079.6|39064.6|39029.6|39014.6|0
1710359700000|2024-03-13 19:55:00|39050.1|39035.1|39060.6|39045.6|39071.6|39056.6|39033.1|39018.1|0
1710360000000|2024-03-13 20:00:00|39054|39039|39054|39039|39065.5|39050.5|39045|39030|0
1710360300000|2024-03-13 20:05:00|39054.5|39039.5|39054.5|39039.5|39061.5|39046.5|39050.5|39035.5|0
1710360600000|2024-03-13 20:10:00|39055|39040|39063|39048|39064|39049|39054.5|39039.5|0
1710360900000|2024-03-13 20:15:00|39063.5|39048.5|39067|39052|39068.5|39053.5|39059|39044|0
1710361200000|2024-03-13 20:20:00|39067.5|39052.5|39069.5|39054.5|39072|39057|39067|39052|0
1710361500000|2024-03-13 20:25:00|39069|39054|39073.5|39058.5|39074.5|39059.5|39068|39053|0
1710361800000|2024-03-13 20:30:00|39073|39058|39077.5|39062.5|39079|39064|39072.5|39057.5|0
1710362100000|2024-03-13 20:35:00|39077|39062|39077|39062|39081.5|39066.5|39074.5|39059.5|0
1710362400000|2024-03-13 20:40:00|39076.5|39061.5|39081|39066|39081|39066|39074.5|39059.5|0
1710362700000|2024-03-13 20:45:00|39080.5|39065.5|39081.5|39066.5|39082|39067|39076|39061|0
1710363000000|2024-03-13 20:50:00|39082|39067|39086.5|39071.5|39087.5|39072.5|39079|39064|0
1710363300000|2024-03-13 20:55:00|39087|39072|39081.4|39066.4|39090.5|39075.5|39076.5|39061.5|0
1710363600000|2024-03-13 21:00:00|39081.6|39066.6|39079.8|39064.8|39081.6|39066.6|39078.9|39063.9|0
1710363900000|2024-03-13 21:05:00|39079.3|39064.3|39079.5|39064.5|39080.1|39065.1|39078.8|39063.8|0
1710364200000|2024-03-13 21:10:00|39080|39065|39079.9|39064.9|39081.1|39066.1|39079.9|39064.9|0
1710364500000|2024-03-13 21:15:00|39079.8|39064.8|39079.9|39064.9|39080.6|39065.6|39077|39062|0
1710364800000|2024-03-13 21:20:00|39078.5|39063.5|39076.8|39061.8|39080.5|39065.5|39076.2|39061.2|0
1710365100000|2024-03-13 21:25:00|39075.9|39060.9|39076.1|39061.1|39076.8|39061.8|39075.9|39060.9|0
1710365400000|2024-03-13 21:30:00|39081.1|39066.1|39080.9|39065.9|39081.1|39066.1|39078.3|39063.3|0
1710365700000|2024-03-13 21:35:00|39081.1|39066.1|39077.5|39062.5|39081.7|39066.7|39077.5|39062.5|0
1710366000000|2024-03-13 21:40:00|39076.2|39061.2|39076.8|39061.8|39076.8|39061.8|39074.9|39059.9|0
1710366300000|2024-03-13 21:45:00|39077.1|39062.1|39076.3|39061.3|39078.2|39063.2|39075.7|39060.7|0
1710366600000|2024-03-13 21:50:00|39076|39061|39077.2|39062.2|39077.7|39062.7|39076|39061|0
1710366900000|2024-03-13 21:55:00|39077|39062|39080.6|39065.6|39080.6|39065.6|39076.2|39061.2|0
1710367200000|2024-03-13 22:00:00|39088.5|39073.5|39083.5|39068.5|39096.5|39081.5|39083|39068|0
1710367500000|2024-03-13 22:05:00|39083|39068|39087|39072|39091.5|39076.5|39079|39064|0
1710367800000|2024-03-13 22:10:00|39087.5|39072.5|39077|39062|39088.5|39073.5|39077|39062|0
1710368100000|2024-03-13 22:15:00|39076.5|39061.5|39070|39055|39076.5|39061.5|39070|39055|0
1710368400000|2024-03-13 22:20:00|39070.5|39055.5|39065|39050|39071|39056|39064|39049|0
1710368700000|2024-03-13 22:25:00|39064.5|39049.5|39070.5|39055.5|39071|39056|39064.5|39049.5|0
1710369000000|2024-03-13 22:30:00|39070|39055|39067|39052|39070|39055|39065|39050|0
1710369300000|2024-03-13 22:35:00|39067.5|39052.5|39067.5|39052.5|39068.5|39053.5|39065|39050|0
1710369600000|2024-03-13 22:40:00|39067|39052|39067.5|39052.5|39070|39055|39065|39050|0
1710369900000|2024-03-13 22:45:00|39067|39052|39074|39059|39074|39059|39067|39052|0
1710370200000|2024-03-13 22:50:00|39074.5|39059.5|39064|39049|39075|39060|39064|39049|0
1710370500000|2024-03-13 22:55:00|39064.5|39049.5|39068.5|39053.5|39069.5|39054.5|39064|39049|0
1710370800000|2024-03-13 23:00:00|39068|39053|39065|39050|39069.5|39054.5|39065|39050|0
1710371100000|2024-03-13 23:05:00|39066|39051|39071|39056|39073.5|39058.5|39064|39049|0
1710371400000|2024-03-13 23:10:00|39071.5|39056.5|39078.7|39063.7|39081.2|39066.2|39071.5|39056.5|0
1710371700000|2024-03-13 23:15:00|39078.2|39063.2|39083.7|39068.7|39084.7|39069.7|39077.2|39062.2|0
1710372000000|2024-03-13 23:20:00|39083.2|39068.2|39084.7|39069.7|39084.7|39069.7|39081.2|39066.2|0
1710372300000|2024-03-13 23:25:00|39085.2|39070.2|39088.7|39073.7|39089.7|39074.7|39084.7|39069.7|0
1710372600000|2024-03-13 23:30:00|39089.2|39074.2|39096.7|39081.7|39097.2|39082.2|39089.2|39074.2|0
1710372900000|2024-03-13 23:35:00|39097.2|39082.2|39094.2|39079.2|39098.2|39083.2|39093.7|39078.7|0
1710373200000|2024-03-13 23:40:00|39093.7|39078.7|39094.2|39079.2|39095.2|39080.2|39093.2|39078.2|0
1710373500000|2024-03-13 23:45:00|39094.7|39079.7|39092.7|39077.7|39095.7|39080.7|39091.7|39076.7|0
1710373800000|2024-03-13 23:50:00|39092.2|39077.2|39091.7|39076.7|39094.7|39079.7|39091.2|39076.2|0
1710374100000|2024-03-13 23:55:00|39091.2|39076.2|39093.2|39078.2|39093.2|39078.2|39091.2|39076.2|0
1710374400000|2024-03-14 00:00:00|39092.7|39077.7|39085.7|39070.7|39092.7|39077.7|39083.2|39068.2|0
1710374700000|2024-03-14 00:05:00|39085.2|39070.2|39086.7|39071.7|39090.2|39075.2|39085.2|39070.2|0
1710375000000|2024-03-14 00:10:00|39087.2|39072.2|39085.7|39070.7|39087.7|39072.7|39084.2|39069.2|0
1710375300000|2024-03-14 00:15:00|39085.2|39070.2|39080.7|39065.7|39087.2|39072.2|39078.2|39063.2|0
1710375600000|2024-03-14 00:20:00|39080.2|39065.2|39076.7|39061.7|39081.7|39066.7|39075.2|39060.2|0
1710375900000|2024-03-14 00:25:00|39076.2|39061.2|39070.7|39055.7|39076.7|39061.7|39070.2|39055.2|0
1710376200000|2024-03-14 00:30:00|39070.2|39055.2|39076.7|39061.7|39077.2|39062.2|39070.2|39055.2|0
1710376500000|2024-03-14 00:35:00|39077.2|39062.2|39079.2|39064.2|39082.2|39067.2|39076.7|39061.7|0
1710376800000|2024-03-14 00:40:00|39078.7|39063.7|39075.7|39060.7|39079.2|39064.2|39073.7|39058.7|0
1710377100000|2024-03-14 00:45:00|39075.2|39060.2|39077.2|39062.2|39080.7|39065.7|39074.2|39059.2|0
1710377400000|2024-03-14 00:50:00|39077.7|39062.7|39084.7|39069.7|39085.7|39070.7|39077.7|39062.7|0
1710377700000|2024-03-14 00:55:00|39085.2|39070.2|39087.2|39072.2|39087.2|39072.2|39084.2|39069.2|0
1710378000000|2024-03-14 01:00:00|39086.2|39071.2|39088.2|39073.2|39088.2|39073.2|39085.2|39070.2|0
1710378300000|2024-03-14 01:05:00|39087.7|39072.7|39091.2|39076.2|39092.7|39077.7|39087.7|39072.7|0
1710378600000|2024-03-14 01:10:00|39090.7|39075.7|39081.7|39066.7|39092.2|39077.2|39079.2|39064.2|0
1710378900000|2024-03-14 01:15:00|39081.2|39066.2|39083.7|39068.7|39085.2|39070.2|39080.2|39065.2|0
1710379200000|2024-03-14 01:20:00|39083.2|39068.2|39083.7|39068.7|39087.2|39072.2|39080.7|39065.7|0
1710379500000|2024-03-14 01:25:00|39084.2|39069.2|39085.2|39070.2|39086.7|39071.7|39083.2|39068.2|0
1710379800000|2024-03-14 01:30:00|39084.7|39069.7|39083.7|39068.7|39086.7|39071.7|39083.2|39068.2|0
1710380100000|2024-03-14 01:35:00|39084.2|39069.2|39093.2|39078.2|39096.2|39081.2|39083.2|39068.2|0
1710380400000|2024-03-14 01:40:00|39092.7|39077.7|39092.2|39077.2|39095.2|39080.2|39091.7|39076.7|0
1710380700000|2024-03-14 01:45:00|39092.7|39077.7|39092.7|39077.7|39097.2|39082.2|39090.7|39075.7|0
1710381000000|2024-03-14 01:50:00|39092.2|39077.2|39091.2|39076.2|39092.2|39077.2|39089.2|39074.2|0
1710381300000|2024-03-14 01:55:00|39090.7|39075.7|39092.7|39077.7|39095.7|39080.7|39090.7|39075.7|0
1710381600000|2024-03-14 02:00:00|39092.2|39077.2|39088.7|39073.7|39095.2|39080.2|39087.7|39072.7|0
1710381900000|2024-03-14 02:05:00|39088.2|39073.2|39085.7|39070.7|39089.2|39074.2|39083.2|39068.2|0
1710382200000|2024-03-14 02:10:00|39085.2|39070.2|39083.7|39068.7|39085.7|39070.7|39082.7|39067.7|0
1710382500000|2024-03-14 02:15:00|39083.2|39068.2|39086.2|39071.2|39088.2|39073.2|39082.7|39067.7|0
1710382800000|2024-03-14 02:20:00|39086.7|39071.7|39086.7|39071.7|39087.2|39072.2|39083.7|39068.7|0
1710383100000|2024-03-14 02:25:00|39086.2|39071.2|39087.7|39072.7|39088.2|39073.2|39086.2|39071.2|0
1710383400000|2024-03-14 02:30:00|39088.2|39073.2|39088.7|39073.7|39090.7|39075.7|39087.2|39072.2|0
1710383700000|2024-03-14 02:35:00|39089.2|39074.2|39091.7|39076.7|39092.2|39077.2|39088.7|39073.7|0
1710384000000|2024-03-14 02:40:00|39092.2|39077.2|39093.2|39078.2|39097.2|39082.2|39091.2|39076.2|0
1710384300000|2024-03-14 02:45:00|39092.7|39077.7|39091.2|39076.2|39094.7|39079.7|39091.2|39076.2|0
1710384600000|2024-03-14 02:50:00|39091.7|39076.7|39088.7|39073.7|39091.7|39076.7|39087.7|39072.7|0
1710384900000|2024-03-14 02:55:00|39088.2|39073.2|39081.2|39066.2|39088.7|39073.7|39080.7|39065.7|0
1710385200000|2024-03-14 03:00:00|39081.7|39066.7|39078.2|39063.2|39082.2|39067.2|39076.7|39061.7|0
1710385500000|2024-03-14 03:05:00|39078.7|39063.7|39080.2|39065.2|39082.2|39067.2|39078.2|39063.2|0
1710385800000|2024-03-14 03:10:00|39080.7|39065.7|39083.7|39068.7|39084.7|39069.7|39080.2|39065.2|0
1710386100000|2024-03-14 03:15:00|39083.2|39068.2|39079.7|39064.7|39085.2|39070.2|39078.7|39063.7|0
1710386400000|2024-03-14 03:20:00|39080.2|39065.2|39078.2|39063.2|39080.2|39065.2|39078.2|39063.2|0
1710386700000|2024-03-14 03:25:00|39078.7|39063.7|39078.2|39063.2|39080.7|39065.7|39077.7|39062.7|0
1710387000000|2024-03-14 03:30:00|39078.7|39063.7|39080.2|39065.2|39081.2|39066.2|39077.2|39062.2|0
1710387300000|2024-03-14 03:35:00|39079.7|39064.7|39077.7|39062.7|39081.2|39066.2|39077.7|39062.7|0
1710387600000|2024-03-14 03:40:00|39078.2|39063.2|39082.2|39067.2|39082.2|39067.2|39078.2|39063.2|0
1710387900000|2024-03-14 03:45:00|39082.7|39067.7|39082.2|39067.2|39083.2|39068.2|39079.2|39064.2|0
1710388200000|2024-03-14 03:50:00|39081.7|39066.7|39082.7|39067.7|39083.7|39068.7|39081.2|39066.2|0
1710388500000|2024-03-14 03:55:00|39082.2|39067.2|39085.2|39070.2|39085.2|39070.2|39082.2|39067.2|0
1710388800000|2024-03-14 04:00:00|39084.7|39069.7|39082.7|39067.7|39086.7|39071.7|39081.2|39066.2|0
1710389100000|2024-03-14 04:05:00|39083.2|39068.2|39081.2|39066.2|39084.7|39069.7|39081.2|39066.2|0
1710389400000|2024-03-14 04:10:00|39080.2|39065.2|39080.2|39065.2|39082.7|39067.7|39079.7|39064.7|0
1710389700000|2024-03-14 04:15:00|39080.7|39065.7|39080.7|39065.7|39080.7|39065.7|39076.2|39061.2|0
1710390000000|2024-03-14 04:20:00|39080.2|39065.2|39080.7|39065.7|39081.7|39066.7|39080.2|39065.2|0
1710390300000|2024-03-14 04:25:00|39081.2|39066.2|39081.7|39066.7|39082.2|39067.2|39079.7|39064.7|0
1710390600000|2024-03-14 04:30:00|39080.7|39065.7|39083.2|39068.2|39084.2|39069.2|39079.2|39064.2|0
1710390900000|2024-03-14 04:35:00|39082.7|39067.7|39086.2|39071.2|39087.2|39072.2|39082.7|39067.7|0
1710391200000|2024-03-14 04:40:00|39085.7|39070.7|39085.7|39070.7|39086.7|39071.7|39085.2|39070.2|0
1710391500000|2024-03-14 04:45:00|39085.2|39070.2|39087.2|39072.2|39087.2|39072.2|39085.2|39070.2|0
1710391800000|2024-03-14 04:50:00|39088.7|39073.7|39090.2|39075.2|39091.2|39076.2|39088.2|39073.2|0
1710392100000|2024-03-14 04:55:00|39089.7|39074.7|39090.7|39075.7|39092.7|39077.7|39089.7|39074.7|0
1710392400000|2024-03-14 05:00:00|39089.7|39074.7|39092.2|39077.2|39093.2|39078.2|39088.2|39073.2|0
1710392700000|2024-03-14 05:05:00|39091.7|39076.7|39090.2|39075.2|39093.2|39078.2|39090.2|39075.2|0
1710393000000|2024-03-14 05:10:00|39090.7|39075.7|39090.2|39075.2|39091.2|39076.2|39089.2|39074.2|0
1710393300000|2024-03-14 05:15:00|39089.7|39074.7|39088.7|39073.7|39091.7|39076.7|39087.7|39072.7|0
1710393600000|2024-03-14 05:20:00|39088.2|39073.2|39086.7|39071.7|39089.2|39074.2|39085.2|39070.2|0
1710393900000|2024-03-14 05:25:00|39087.2|39072.2|39090.7|39075.7|39091.2|39076.2|39086.2|39071.2|0
1710394200000|2024-03-14 05:30:00|39091.2|39076.2|39093.7|39078.7|39094.2|39079.2|39089.2|39074.2|0
1710394500000|2024-03-14 05:35:00|39094.2|39079.2|39095.7|39080.7|39098.2|39083.2|39092.7|39077.7|0
1710394800000|2024-03-14 05:40:00|39095.2|39080.2|39094.7|39079.7|39096.2|39081.2|39094.2|39079.2|0
1710395100000|2024-03-14 05:45:00|39094.2|39079.2|39095.2|39080.2|39096.2|39081.2|39093.2|39078.2|0
1710395400000|2024-03-14 05:50:00|39095.7|39080.7|39098.7|39083.7|39100.7|39085.7|39095.7|39080.7|0
1710395700000|2024-03-14 05:55:00|39098.2|39083.2|39100.7|39085.7|39101.7|39086.7|39098.2|39083.2|0
1710396000000|2024-03-14 06:00:00|39101.2|39086.2|39099.7|39084.7|39101.7|39086.7|39096.2|39081.2|0
1710396300000|2024-03-14 06:05:00|39100.2|39085.2|39101.2|39086.2|39102.2|39087.2|39099.7|39084.7|0
1710396600000|2024-03-14 06:10:00|39101.7|39086.7|39102.7|39087.7|39104.2|39089.2|39098.2|39083.2|0
1710396900000|2024-03-14 06:15:00|39103.2|39088.2|39110.7|39095.7|39113.2|39098.2|39101.2|39086.2|0
1710397200000|2024-03-14 06:20:00|39111.2|39096.2|39113.2|39098.2|39114.7|39099.7|39110.7|39095.7|0
1710397500000|2024-03-14 06:25:00|39113.7|39098.7|39111.2|39096.2|39114.2|39099.2|39111.2|39096.2|0
1710397800000|2024-03-14 06:30:00|39111.7|39096.7|39114.7|39099.7|39115.7|39100.7|39111.2|39096.2|0
1710398100000|2024-03-14 06:35:00|39114.2|39099.2|39119.2|39104.2|39119.2|39104.2|39112.2|39097.2|0
1710398400000|2024-03-14 06:40:00|39118.7|39103.7|39115.2|39100.2|39118.7|39103.7|39115.2|39100.2|0
1710398700000|2024-03-14 06:45:00|39115.7|39100.7|39115.7|39100.7|39117.2|39102.2|39114.2|39099.2|0
1710399000000|2024-03-14 06:50:00|39115.2|39100.2|39117.2|39102.2|39118.7|39103.7|39111.2|39096.2|0
1710399300000|2024-03-14 06:55:00|39116.7|39101.7|39130.2|39115.2|39130.2|39115.2|39116.7|39101.7|0
1710399600000|2024-03-14 07:00:00|39129.2|39114.2|39126.7|39111.7|39130.2|39115.2|39115.2|39100.2|0
1710399900000|2024-03-14 07:05:00|39127.2|39112.2|39129.2|39114.2|39131.7|39116.7|39124.7|39109.7|0
1710400200000|2024-03-14 07:10:00|39129.7|39114.7|39120.7|39105.7|39130.7|39115.7|39120.2|39105.2|0
1710400500000|2024-03-14 07:15:00|39122.7|39107.7|39123.2|39108.2|39126.2|39111.2|39117.2|39102.2|0
1710400800000|2024-03-14 07:20:00|39123.7|39108.7|39126.2|39111.2|39127.2|39112.2|39121.2|39106.2|0
1710401100000|2024-03-14 07:25:00|39127.2|39112.2|39132.7|39117.7|39133.2|39118.2|39124.7|39109.7|0
1710401400000|2024-03-14 07:30:00|39131.2|39116.2|39139.2|39124.2|39139.7|39124.7|39128.7|39113.7|0
1710401700000|2024-03-14 07:35:00|39138.7|39123.7|39136.2|39121.2|39138.7|39123.7|39134.2|39119.2|0
1710402000000|2024-03-14 07:40:00|39136.7|39121.7|39139.2|39124.2|39139.2|39124.2|39133.7|39118.7|0
1710402300000|2024-03-14 07:45:00|39138.2|39123.2|39137.2|39122.2|39140.2|39125.2|39136.2|39121.2|0
1710402600000|2024-03-14 07:50:00|39136.2|39121.2|39141.2|39126.2|39144.2|39129.2|39136.2|39121.2|0
1710402900000|2024-03-14 07:55:00|39140.7|39125.7|39149.7|39134.7|39154.2|39139.2|39140.2|39125.2|0
1710403200000|2024-03-14 08:00:00|39147.7|39132.7|39148.7|39133.7|39152.2|39137.2|39139.2|39124.2|0
1710403500000|2024-03-14 08:05:00|39149.2|39134.2|39153.7|39138.7|39156.2|39141.2|39146.7|39131.7|0
1710403800000|2024-03-14 08:10:00|39154.7|39139.7|39167.2|39152.2|39167.7|39152.7|39154.7|39139.7|0
1710404100000|2024-03-14 08:15:00|39166.7|39151.7|39173.7|39158.7|39176.2|39161.2|39162.2|39147.2|0
1710404400000|2024-03-14 08:20:00|39174.2|39159.2|39170.7|39155.7|39179.7|39164.7|39168.2|39153.2|0
1710404700000|2024-03-14 08:25:00|39170.2|39155.2|39174.2|39159.2|39179.2|39164.2|39168.2|39153.2|0
1710405000000|2024-03-14 08:30:00|39173.7|39158.7|39173.7|39158.7|39175.2|39160.2|39163.2|39148.2|0
1710405300000|2024-03-14 08:35:00|39173.2|39158.2|39177.2|39162.2|39181.2|39166.2|39172.2|39157.2|0
1710405600000|2024-03-14 08:40:00|39176.7|39161.7|39170.7|39155.7|39178.2|39163.2|39162.7|39147.7|0
1710405900000|2024-03-14 08:45:00|39171.7|39156.7|39174.7|39159.7|39175.2|39160.2|39161.7|39146.7|0
1710406200000|2024-03-14 08:50:00|39175.2|39160.2|39182.2|39167.2|39183.7|39168.7|39170.2|39155.2|0
1710406500000|2024-03-14 08:55:00|39182.7|39167.7|39184.7|39169.7|39190.2|39175.2|39180.2|39165.2|0
1710406800000|2024-03-14 09:00:00|39185.2|39170.2|39184.7|39169.7|39193.7|39178.7|39182.2|39167.2|0
1710407100000|2024-03-14 09:05:00|39185.2|39170.2|39184.2|39169.2|39188.2|39173.2|39181.7|39166.7|0
1710407400000|2024-03-14 09:10:00|39182.7|39167.7|39185.2|39170.2|39195.2|39180.2|39182.7|39167.7|0
1710407700000|2024-03-14 09:15:00|39184.7|39169.7|39181.2|39166.2|39185.7|39170.7|39178.2|39163.2|0
1710408000000|2024-03-14 09:20:00|39181.7|39166.7|39188.2|39173.2|39189.2|39174.2|39180.2|39165.2|0
1710408300000|2024-03-14 09:25:00|39187.7|39172.7|39179.7|39164.7|39190.7|39175.7|39179.2|39164.2|0
1710408600000|2024-03-14 09:30:00|39180.2|39165.2|39190.7|39175.7|39191.7|39176.7|39180.2|39165.2|0
1710408900000|2024-03-14 09:35:00|39190.2|39175.2|39189.2|39174.2|39190.2|39175.2|39185.7|39170.7|0
1710409200000|2024-03-14 09:40:00|39188.7|39173.7|39194.7|39179.7|39199.2|39184.2|39188.7|39173.7|0
1710409500000|2024-03-14 09:45:00|39195.2|39180.2|39192.2|39177.2|39196.2|39181.2|39189.2|39174.2|0
1710409800000|2024-03-14 09:50:00|39191.7|39176.7|39183.2|39168.2|39191.7|39176.7|39183.2|39168.2|0
1710410100000|2024-03-14 09:55:00|39182.7|39167.7|39181.2|39166.2|39185.2|39170.2|39179.7|39164.7|0
1710410400000|2024-03-14 10:00:00|39180.2|39165.2|39174.2|39159.2|39180.2|39165.2|39172.2|39157.2|0
1710410700000|2024-03-14 10:05:00|39174.7|39159.7|39182.7|39167.7|39184.2|39169.2|39174.7|39159.7|0
1710411000000|2024-03-14 10:10:00|39182.2|39167.2|39176.2|39161.2|39182.2|39167.2|39173.7|39158.7|0
1710411300000|2024-03-14 10:15:00|39177.2|39162.2|39177.7|39162.7|39182.2|39167.2|39176.2|39161.2|0
1710411600000|2024-03-14 10:20:00|39177.2|39162.2|39174.2|39159.2|39178.2|39163.2|39173.2|39158.2|0
1710411900000|2024-03-14 10:25:00|39173.7|39158.7|39172.7|39157.7|39175.7|39160.7|39171.2|39156.2|0
1710412200000|2024-03-14 10:30:00|39172.2|39157.2|39171.7|39156.7|39173.2|39158.2|39169.2|39154.2|0
1710412500000|2024-03-14 10:35:00|39172.2|39157.2|39165.7|39150.7|39174.2|39159.2|39164.7|39149.7|0
1710412800000|2024-03-14 10:40:00|39166.2|39151.2|39167.2|39152.2|39168.2|39153.2|39162.2|39147.2|0
1710413100000|2024-03-14 10:45:00|39167.7|39152.7|39166.7|39151.7|39170.2|39155.2|39165.7|39150.7|0
1710413400000|2024-03-14 10:50:00|39166.2|39151.2|39174.7|39159.7|39177.7|39162.7|39166.2|39151.2|0
1710413700000|2024-03-14 10:55:00|39175.2|39160.2|39180.7|39165.7|39182.2|39167.2|39175.2|39160.2|0
1710414000000|2024-03-14 11:00:00|39174.2|39159.2|39200.7|39185.7|39201.2|39186.2|39170.2|39155.2|0
1710414300000|2024-03-14 11:05:00|39200.2|39185.2|39202.2|39187.2|39202.2|39187.2|39191.7|39176.7|0
1710414600000|2024-03-14 11:10:00|39202.7|39187.7|39198.2|39183.2|39205.2|39190.2|39195.7|39180.7|0
1710414900000|2024-03-14 11:15:00|39199.2|39184.2|39215.2|39200.2|39215.2|39200.2|39197.7|39182.7|0
1710415200000|2024-03-14 11:20:00|39216.2|39201.2|39218.2|39203.2|39226.7|39211.7|39215.7|39200.7|0
1710415500000|2024-03-14 11:25:00|39218.7|39203.7|39213.7|39198.7|39219.2|39204.2|39210.2|39195.2|0
1710415800000|2024-03-14 11:30:00|39214.2|39199.2|39217.2|39202.2|39217.7|39202.7|39208.2|39193.2|0
1710416100000|2024-03-14 11:35:00|39217.7|39202.7|39206.2|39191.2|39218.2|39203.2|39204.2|39189.2|0
1710416400000|2024-03-14 11:40:00|39205.2|39190.2|39204.2|39189.2|39206.2|39191.2|39201.2|39186.2|0
1710416700000|2024-03-14 11:45:00|39203.7|39188.7|39203.2|39188.2|39204.7|39189.7|39201.2|39186.2|0
1710417000000|2024-03-14 11:50:00|39202.2|39187.2|39205.2|39190.2|39207.7|39192.7|39201.2|39186.2|0
1710417300000|2024-03-14 11:55:00|39204.7|39189.7|39210.2|39195.2|39210.7|39195.7|39204.2|39189.2|0
1710417600000|2024-03-14 12:00:00|39211.2|39196.2|39198.7|39183.7|39213.2|39198.2|39198.2|39183.2|0
1710417900000|2024-03-14 12:05:00|39199.7|39184.7|39200.2|39185.2|39201.2|39186.2|39195.2|39180.2|0
1710418200000|2024-03-14 12:10:00|39200.7|39185.7|39200.7|39185.7|39207.2|39192.2|39196.7|39181.7|0
1710418500000|2024-03-14 12:15:00|39201.2|39186.2|39205.2|39190.2|39207.7|39192.7|39198.7|39183.7|0
1710418800000|2024-03-14 12:20:00|39203.2|39188.2|39197.2|39182.2|39203.2|39188.2|39194.7|39179.7|0
1710419100000|2024-03-14 12:25:00|39196.2|39181.2|39203.7|39188.7|39210.2|39195.2|39191.2|39176.2|0
1710419400000|2024-03-14 12:30:00|39212.7|39197.7|39187.2|39172.2|39212.7|39197.7|39146.2|39131.2|0
1710419700000|2024-03-14 12:35:00|39188.7|39173.7|39225.2|39210.2|39225.2|39210.2|39174.7|39159.7|0
1710420000000|2024-03-14 12:40:00|39225.7|39210.7|39226.7|39211.7|39237.7|39222.7|39215.7|39200.7|0
1710420300000|2024-03-14 12:45:00|39227.2|39212.2|39192.7|39177.7|39228.7|39213.7|39191.2|39176.2|0
1710420600000|2024-03-14 12:50:00|39191.2|39176.2|39173.7|39158.7|39191.2|39176.2|39169.2|39154.2|0
1710420900000|2024-03-14 12:55:00|39173.2|39158.2|39180.2|39165.2|39183.2|39168.2|39168.2|39153.2|0
1710421200000|2024-03-14 13:00:00|39179.7|39164.7|39189.2|39174.2|39194.2|39179.2|39170.7|39155.7|0
1710421500000|2024-03-14 13:05:00|39189.7|39174.7|39164.7|39149.7|39193.7|39178.7|39160.7|39145.7|0
1710421800000|2024-03-14 13:10:00|39162.2|39147.2|39166.2|39151.2|39169.7|39154.7|39155.2|39140.2|0
1710422100000|2024-03-14 13:15:00|39166.7|39151.7|39162.7|39147.7|39171.2|39156.2|39159.7|39144.7|0
1710422400000|2024-03-14 13:20:00|39162.2|39147.2|39145.2|39130.2|39167.2|39152.2|39145.2|39130.2|0
1710422700000|2024-03-14 13:25:00|39140.2|39125.2|39131.7|39116.7|39149.2|39134.2|39129.2|39114.2|0
1710423000000|2024-03-14 13:30:00|39136.2|39121.2|39082.2|39067.2|39159.2|39144.2|39069.7|39054.7|0
1710423300000|2024-03-14 13:35:00|39091.2|39076.2|39096.2|39081.2|39115.2|39100.2|39086.2|39071.2|0
1710423600000|2024-03-14 13:40:00|39097.2|39082.2|39092.7|39077.7|39119.7|39104.7|39077.2|39062.2|0
1710423900000|2024-03-14 13:45:00|39093.7|39078.7|38987.2|38972.2|39098.7|39083.7|38979.7|38964.7|0
1710424200000|2024-03-14 13:50:00|38985.2|38970.2|38935.2|38920.2|38998.7|38983.7|38929.2|38914.2|0
1710424500000|2024-03-14 13:55:00|38939.2|38924.2|38897.2|38882.2|38952.7|38937.7|38895.2|38880.2|0
1710424800000|2024-03-14 14:00:00|38898.2|38883.2|38902.2|38887.2|38906.7|38891.7|38847.7|38832.7|0
1710425100000|2024-03-14 14:05:00|38903.7|38888.7|38937|38922|38940|38925|38899.7|38884.7|0
1710425400000|2024-03-14 14:10:00|38940.5|38925.5|38962|38947|38968.5|38953.5|38918|38903|0
1710425700000|2024-03-14 14:15:00|38964.5|38949.5|38940.5|38925.5|38972|38957|38933|38918|0
1710426000000|2024-03-14 14:20:00|38943.5|38928.5|38953.1|38938.1|38955.6|38940.6|38924.5|38909.5|0
1710426300000|2024-03-14 14:25:00|38953.6|38938.6|38979.6|38964.6|38979.6|38964.6|38947.6|38932.6|0
1710426600000|2024-03-14 14:30:00|38982.1|38967.1|39020.6|39005.6|39024.6|39009.6|38977.1|38962.1|0
1710426900000|2024-03-14 14:35:00|39021.6|39006.6|39027.6|39012.6|39037.6|39022.6|39012.6|38997.6|0
1710427200000|2024-03-14 14:40:00|39030.6|39015.6|38989.6|38974.6|39030.6|39015.6|38988.1|38973.1|0
1710427500000|2024-03-14 14:45:00|38991.6|38976.6|38999.1|38984.1|39028.6|39013.6|38989.6|38974.6|0
1710427800000|2024-03-14 14:50:00|38998.6|38983.6|38976.1|38961.1|39010.6|38995.6|38975.6|38960.6|0
1710428100000|2024-03-14 14:55:00|38975.6|38960.6|38976.1|38961.1|38981.6|38966.6|38942.6|38927.6|0
1710428400000|2024-03-14 15:00:00|38977.6|38962.6|39005.1|38990.1|39019.6|39004.6|38975.1|38960.1|0
1710428700000|2024-03-14 15:05:00|39004.1|38989.1|38985.1|38970.1|39020.1|39005.1|38970.1|38955.1|0
1710429000000|2024-03-14 15:10:00|38984.6|38969.6|38985.6|38970.6|39007.1|38992.1|38978.6|38963.6|0
1710429300000|2024-03-14 15:15:00|38986.1|38971.1|38983.1|38968.1|39002.6|38987.6|38970.6|38955.6|0
1710429600000|2024-03-14 15:20:00|38984.6|38969.6|38945.1|38930.1|38984.6|38969.6|38938.1|38923.1|0
1710429900000|2024-03-14 15:25:00|38943.6|38928.6|38947.6|38932.6|38951.6|38936.6|38926.1|38911.1|0
1710430200000|2024-03-14 15:30:00|38948.6|38933.6|38943.1|38928.1|38953.1|38938.1|38929.6|38914.6|0
1710430500000|2024-03-14 15:35:00|38942.6|38927.6|38961.6|38946.6|38979.6|38964.6|38926.6|38911.6|0
1710430800000|2024-03-14 15:40:00|38962.6|38947.6|38954.1|38939.1|38977.1|38962.1|38943.6|38928.6|0
1710431100000|2024-03-14 15:45:00|38951.1|38936.1|38956.6|38941.6|38974.6|38959.6|38947.6|38932.6|0
1710431400000|2024-03-14 15:50:00|38956.1|38941.1|38971.1|38956.1|38980.6|38965.6|38944.6|38929.6|0
1710431700000|2024-03-14 15:55:00|38969.6|38954.6|38988.1|38973.1|38989.6|38974.6|38958.6|38943.6|0
1710432000000|2024-03-14 16:00:00|38989.6|38974.6|38971.6|38956.6|38993.6|38978.6|38966.6|38951.6|0
1710432300000|2024-03-14 16:05:00|38973.6|38958.6|38929.1|38914.1|38974.1|38959.1|38920.6|38905.6|0
1710432600000|2024-03-14 16:10:00|38928.6|38913.6|38919.6|38904.6|38934.6|38919.6|38911.1|38896.1|0
1710432900000|2024-03-14 16:15:00|38918.6|38903.6|38937.1|38922.1|38939.6|38924.6|38909.6|38894.6|0
1710433200000|2024-03-14 16:20:00|38935.6|38920.6|38988.1|38973.1|38994.1|38979.1|38931.6|38916.6|0
1710433500000|2024-03-14 16:25:00|38987.6|38972.6|38976.1|38961.1|38991.6|38976.6|38973.6|38958.6|0
1710433800000|2024-03-14 16:30:00|38974.6|38959.6|38964.6|38949.6|38988.6|38973.6|38958.1|38943.1|0
1710434100000|2024-03-14 16:35:00|38965.1|38950.1|38971.6|38956.6|38984.1|38969.1|38965.1|38950.1|0
1710434400000|2024-03-14 16:40:00|38971.1|38956.1|38943.6|38928.6|38971.6|38956.6|38941.6|38926.6|0
1710434700000|2024-03-14 16:45:00|38944.6|38929.6|38929.6|38914.6|38965.6|38950.6|38927.1|38912.1|0
1710435000000|2024-03-14 16:50:00|38931.1|38916.1|38935.6|38920.6|38951.6|38936.6|38922.6|38907.6|0
1710435300000|2024-03-14 16:55:00|38934.1|38919.1|38908.1|38893.1|38934.6|38919.6|38907.1|38892.1|0
1710435600000|2024-03-14 17:00:00|38905.1|38890.1|38905.6|38890.6|38916.6|38901.6|38899.1|38884.1|0
1710435900000|2024-03-14 17:05:00|38906.1|38891.1|38917.6|38902.6|38921.1|38906.1|38892.6|38877.6|0
1710436200000|2024-03-14 17:10:00|38917.1|38902.1|38913.6|38898.6|38917.6|38902.6|38890.6|38875.6|0
1710436500000|2024-03-14 17:15:00|38912.6|38897.6|38853.6|38838.6|38916.6|38901.6|38850.6|38835.6|0
1710436800000|2024-03-14 17:20:00|38852.6|38837.6|38860.6|38845.6|38873.6|38858.6|38837.6|38822.6|0
1710437100000|2024-03-14 17:25:00|38861.6|38846.6|38834.6|38819.6|38869.1|38854.1|38831.6|38816.6|0
1710437400000|2024-03-14 17:30:00|38835.6|38820.6|38832.1|38817.1|38835.6|38820.6|38794.6|38779.6|0
1710437700000|2024-03-14 17:35:00|38830.6|38815.6|38848.6|38833.6|38856.6|38841.6|38822.6|38807.6|0
1710438000000|2024-03-14 17:40:00|38847.6|38832.6|38859.1|38844.1|38863.6|38848.6|38831.1|38816.1|0
1710438300000|2024-03-14 17:45:00|38860.1|38845.1|38871.8|38856.8|38872.8|38857.8|38844.6|38829.6|0
1710438600000|2024-03-14 17:50:00|38870.3|38855.3|38911.3|38896.3|38922.8|38907.8|38868.8|38853.8|0
1710438900000|2024-03-14 17:55:00|38909.8|38894.8|38919.8|38904.8|38919.8|38904.8|38902.3|38887.3|0
1710439200000|2024-03-14 18:00:00|38920.3|38905.3|38926.8|38911.8|38940.3|38925.3|38908.3|38893.3|0
1710439500000|2024-03-14 18:05:00|38929.8|38914.8|38939.8|38924.8|38942.8|38927.8|38926.8|38911.8|0
1710439800000|2024-03-14 18:10:00|38941.8|38926.8|38954.8|38939.8|38955.8|38940.8|38929.8|38914.8|0
1710440100000|2024-03-14 18:15:00|38956.8|38941.8|38954.8|38939.8|38957.8|38942.8|38938.8|38923.8|0
1710440400000|2024-03-14 18:20:00|38954|38939|38922.5|38907.5|38957.5|38942.5|38914.5|38899.5|0
1710440700000|2024-03-14 18:25:00|38922|38907|38911|38896|38930.5|38915.5|38911|38896|0
1710441000000|2024-03-14 18:30:00|38910.5|38895.5|38917.5|38902.5|38920.5|38905.5|38878.5|38863.5|0
1710441300000|2024-03-14 18:35:00|38918|38903|38897.5|38882.5|38918|38903|38886|38871|0
1710441600000|2024-03-14 18:40:00|38895|38880|38921|38906|38925.5|38910.5|38890|38875|0
1710441900000|2024-03-14 18:45:00|38921.5|38906.5|38911.5|38896.5|38922|38907|38905.5|38890.5|0
1710442200000|2024-03-14 18:50:00|38913|38898|38876.5|38861.5|38913|38898|38874|38859|0
1710442500000|2024-03-14 18:55:00|38877.5|38862.5|38861.5|38846.5|38885.5|38870.5|38852|38837|0
1710442800000|2024-03-14 19:00:00|38858.5|38843.5|38827.5|38812.5|38858.5|38843.5|38818.5|38803.5|0
1710443100000|2024-03-14 19:05:00|38826|38811|38764.5|38749.5|38833.5|38818.5|38753|38738|0
1710443400000|2024-03-14 19:10:00|38762.5|38747.5|38766.5|38751.5|38782|38767|38760.5|38745.5|0
1710443700000|2024-03-14 19:15:00|38767|38752|38772.5|38757.5|38793.5|38778.5|38762.5|38747.5|0
1710444000000|2024-03-14 19:20:00|38770.5|38755.5|38761|38746|38791.5|38776.5|38760|38745|0
1710444300000|2024-03-14 19:25:00|38759.5|38744.5|38767.5|38752.5|38773.5|38758.5|38733.5|38718.5|0
1710444600000|2024-03-14 19:30:00|38768|38753|38736.5|38721.5|38772.5|38757.5|38728.5|38713.5|0
1710444900000|2024-03-14 19:35:00|38735|38720|38762|38747|38766.5|38751.5|38703|38688|0
1710445200000|2024-03-14 19:40:00|38761.5|38746.5|38785.5|38770.5|38788.5|38773.5|38754|38739|0
1710445500000|2024-03-14 19:45:00|38793|38778|38810.5|38795.5|38813|38798|38764.5|38749.5|0
1710445800000|2024-03-14 19:50:00|38823|38808|38868.5|38853.5|38875|38860|38801|38786|0
1710446100000|2024-03-14 19:55:00|38861.5|38846.5|38925.5|38910.5|38925.5|38910.5|38858.5|38843.5|0
1710446400000|2024-03-14 20:00:00|38927.5|38912.5|38921.5|38906.5|38929|38914|38903|38888|0
1710446700000|2024-03-14 20:05:00|38918.5|38903.5|38913.5|38898.5|38926.5|38911.5|38905|38890|0
1710447000000|2024-03-14 20:10:00|38914.5|38899.5|38913.5|38898.5|38923.5|38908.5|38911.5|38896.5|0
1710447300000|2024-03-14 20:15:00|38913|38898|38914.5|38899.5|38917.5|38902.5|38908.5|38893.5|0
1710447600000|2024-03-14 20:20:00|38914|38899|38907|38892|38918|38903|38903.5|38888.5|0
1710447900000|2024-03-14 20:25:00|38907.5|38892.5|38908.5|38893.5|38915|38900|38906.5|38891.5|0
1710448200000|2024-03-14 20:30:00|38906.5|38891.5|38912|38897|38912|38897|38904.5|38889.5|0
1710448500000|2024-03-14 20:35:00|38912.5|38897.5|38915.5|38900.5|38918|38903|38907.5|38892.5|0
1710448800000|2024-03-14 20:40:00|38915|38900|38930|38915|38932|38917|38915|38900|0
1710449100000|2024-03-14 20:45:00|38929.5|38914.5|38931|38916|38933.5|38918.5|38926.5|38911.5|0
1710449400000|2024-03-14 20:50:00|38930.5|38915.5|38925.5|38910.5|38931|38916|38923.5|38908.5|0
1710449700000|2024-03-14 20:55:00|38926|38911|38918.3|38903.3|38929|38914|38917|38902|0
1710450000000|2024-03-14 21:00:00|38918.4|38903.4|38921.2|38906.2|38922.2|38907.2|38917.2|38902.2|0
1710450300000|2024-03-14 21:05:00|38920.7|38905.7|38920.2|38905.2|38924.3|38909.3|38917.8|38902.8|0
1710450600000|2024-03-14 21:10:00|38920.1|38905.1|38917.1|38902.1|38920.1|38905.1|38917.1|38902.1|0
1710450900000|2024-03-14 21:15:00|38917|38902|38919.3|38904.3|38919.4|38904.4|38916.1|38901.1|0
1710451200000|2024-03-14 21:20:00|38919.2|38904.2|38907.6|38892.6|38919.2|38904.2|38907.6|38892.6|0
1710451500000|2024-03-14 21:25:00|38911.8|38896.8|38905.2|38890.2|38912.6|38897.6|38905.2|38890.2|0
1710451800000|2024-03-14 21:30:00|38905.7|38890.7|38902.3|38887.3|38907.9|38892.9|38902.3|38887.3|0
1710452100000|2024-03-14 21:35:00|38902|38887|38897.6|38882.6|38903.5|38888.5|38894.8|38879.8|0
1710452400000|2024-03-14 21:40:00|38897.8|38882.8|38899.1|38884.1|38899.5|38884.5|38893.7|38878.7|0
1710452700000|2024-03-14 21:45:00|38899.4|38884.4|38897.2|38882.2|38899.5|38884.5|38896.6|38881.6|0
1710453000000|2024-03-14 21:50:00|38897.5|38882.5|38896.9|38881.9|38897.5|38882.5|38895.1|38880.1|0
1710453300000|2024-03-14 21:55:00|38896.5|38881.5|38897.5|38882.5|38900.3|38885.3|38894|38879|0
1710453600000|2024-03-14 22:00:00|38912|38897|38897.5|38882.5|38918|38903|38895.5|38880.5|0
1710453900000|2024-03-14 22:05:00|38898|38883|38902.5|38887.5|38904.5|38889.5|38896.5|38881.5|0
1710454200000|2024-03-14 22:10:00|38902|38887|38906.5|38891.5|38909.5|38894.5|38901.5|38886.5|0
1710454500000|2024-03-14 22:15:00|38907.5|38892.5|38898|38883|38909.5|38894.5|38894.5|38879.5|0
1710454800000|2024-03-14 22:20:00|38897.5|38882.5|38896|38881|38899.5|38884.5|38894|38879|0
1710455100000|2024-03-14 22:25:00|38896.5|38881.5|38911|38896|38913.5|38898.5|38896.5|38881.5|0
1710455400000|2024-03-14 22:30:00|38911.5|38896.5|38910.5|38895.5|38912|38897|38906.5|38891.5|0
1710455700000|2024-03-14 22:35:00|38911|38896|38908|38893|38914|38899|38907.5|38892.5|0
1710456000000|2024-03-14 22:40:00|38908.5|38893.5|38898.5|38883.5|38908.5|38893.5|38898.5|38883.5|0
1710456300000|2024-03-14 22:45:00|38898|38883|38903|38888|38903|38888|38891.5|38876.5|0
1710456600000|2024-03-14 22:50:00|38902.5|38887.5|38897|38882|38902.5|38887.5|38895.5|38880.5|0
1710456900000|2024-03-14 22:55:00|38896.5|38881.5|38894.5|38879.5|38897.5|38882.5|38892|38877|0
1710457200000|2024-03-14 23:00:00|38895.5|38880.5|38883.5|38868.5|38895.5|38880.5|38883|38868|0
1710457500000|2024-03-14 23:05:00|38884|38869|38883|38868|38888|38873|38881.5|38866.5|0
1710457800000|2024-03-14 23:10:00|38883.5|38868.5|38877.5|38862.5|38883.5|38868.5|38874.5|38859.5|0
1710458100000|2024-03-14 23:15:00|38876|38861|38878|38863|38883|38868|38875|38860|0
1710458400000|2024-03-14 23:20:00|38878.5|38863.5|38880.5|38865.5|38884.5|38869.5|38877.5|38862.5|0
1710458700000|2024-03-14 23:25:00|38880|38865|38870.5|38855.5|38884|38869|38869.5|38854.5|0
1710459000000|2024-03-14 23:30:00|38870|38855|38875.5|38860.5|38875.5|38860.5|38867|38852|0
1710459300000|2024-03-14 23:35:00|38876|38861|38874|38859|38881|38866|38873|38858|0
1710459600000|2024-03-14 23:40:00|38873.5|38858.5|38867.5|38852.5|38873.5|38858.5|38864.5|38849.5|0
1710459900000|2024-03-14 23:45:00|38867|38852|38876.5|38861.5|38877.5|38862.5|38864|38849|0
1710460200000|2024-03-14 23:50:00|38875.5|38860.5|38877.5|38862.5|38879.5|38864.5|38874.5|38859.5|0
1710460500000|2024-03-14 23:55:00|38877|38862|38882|38867|38882|38867|38876.5|38861.5|0
1710460800000|2024-03-15 00:00:00|38881|38866|38889|38874|38891.5|38876.5|38880|38865|0
1710461100000|2024-03-15 00:05:00|38889.5|38874.5|38885|38870|38891.5|38876.5|38883|38868|0
1710461400000|2024-03-15 00:10:00|38884.5|38869.5|38886.5|38871.5|38889|38874|38880.5|38865.5|0
1710461700000|2024-03-15 00:15:00|38886|38871|38891|38876|38892.5|38877.5|38884.5|38869.5|0
1710462000000|2024-03-15 00:20:00|38890.5|38875.5|38899|38884|38901.5|38886.5|38886|38871|0
1710462300000|2024-03-15 00:25:00|38898.5|38883.5|38894.5|38879.5|38899.5|38884.5|38893.5|38878.5|0
1710462600000|2024-03-15 00:30:00|38895|38880|38905.5|38890.5|38905.5|38890.5|38894.5|38879.5|0
1710462900000|2024-03-15 00:35:00|38905|38890|38904|38889|38906.5|38891.5|38903.5|38888.5|0
1710463200000|2024-03-15 00:40:00|38903.5|38888.5|38899.5|38884.5|38904.5|38889.5|38895.5|38880.5|0
1710463500000|2024-03-15 00:45:00|38900|38885|38898|38883|38904.5|38889.5|38895.5|38880.5|0
1710463800000|2024-03-15 00:50:00|38898.5|38883.5|38907|38892|38910.5|38895.5|38898.5|38883.5|0
1710464100000|2024-03-15 00:55:00|38906.5|38891.5|38900.5|38885.5|38906.5|38891.5|38896.5|38881.5|0
1710464400000|2024-03-15 01:00:00|38901.5|38886.5|38903|38888|38906.5|38891.5|38899.5|38884.5|0
1710464700000|2024-03-15 01:05:00|38903.5|38888.5|38904.9|38889.9|38913.9|38898.9|38901.5|38886.5|0
1710465000000|2024-03-15 01:10:00|38905.4|38890.4|38900.4|38885.4|38907.9|38892.9|38900.4|38885.4|0
1710465300000|2024-03-15 01:15:00|38899.9|38884.9|38902.9|38887.9|38905.9|38890.9|38899.4|38884.4|0
1710465600000|2024-03-15 01:20:00|38902.4|38887.4|38900.9|38885.9|38902.9|38887.9|38894.9|38879.9|0
1710465900000|2024-03-15 01:25:00|38901.4|38886.4|38907.9|38892.9|38908.4|38893.4|38900.9|38885.9|0
1710466200000|2024-03-15 01:30:00|38907.4|38892.4|38915.9|38900.9|38917.4|38902.4|38906.9|38891.9|0
1710466500000|2024-03-15 01:35:00|38915.4|38900.4|38911.4|38896.4|38915.4|38900.4|38907.4|38892.4|0
1710466800000|2024-03-15 01:40:00|38909.9|38894.9|38913.4|38898.4|38913.4|38898.4|38902.9|38887.9|0
1710467100000|2024-03-15 01:45:00|38913.9|38898.9|38913.9|38898.9|38916.4|38901.4|38908.4|38893.4|0
1710467400000|2024-03-15 01:50:00|38914.4|38899.4|38918.9|38903.9|38922.9|38907.9|38912.9|38897.9|0
1710467700000|2024-03-15 01:55:00|38919.4|38904.4|38902.9|38887.9|38920.4|38905.4|38902.4|38887.4|0
1710468000000|2024-03-15 02:00:00|38901.9|38886.9|38899.4|38884.4|38903.9|38888.9|38897.4|38882.4|0
1710468300000|2024-03-15 02:05:00|38898.4|38883.4|38894.9|38879.9|38900.4|38885.4|38891.4|38876.4|0
1710468600000|2024-03-15 02:10:00|38895.4|38880.4|38901.9|38886.9|38901.9|38886.9|38893.9|38878.9|0
1710468900000|2024-03-15 02:15:00|38902.4|38887.4|38893.9|38878.9|38902.4|38887.4|38891.9|38876.9|0
1710469200000|2024-03-15 02:20:00|38893.4|38878.4|38895.4|38880.4|38898.4|38883.4|38892.4|38877.4|0
1710469500000|2024-03-15 02:25:00|38894.9|38879.9|38900.4|38885.4|38900.9|38885.9|38894.4|38879.4|0
1710469800000|2024-03-15 02:30:00|38899.9|38884.9|38894.9|38879.9|38899.9|38884.9|38890.9|38875.9|0
1710470100000|2024-03-15 02:35:00|38895.4|38880.4|38898.9|38883.9|38901.9|38886.9|38894.9|38879.9|0
1710470400000|2024-03-15 02:40:00|38898.4|38883.4|38891.4|38876.4|38898.4|38883.4|38890.4|38875.4|0
1710470700000|2024-03-15 02:45:00|38890.9|38875.9|38893.9|38878.9|38895.9|38880.9|38890.9|38875.9|0
1710471000000|2024-03-15 02:50:00|38894.4|38879.4|38895.4|38880.4|38897.9|38882.9|38891.4|38876.4|0
1710471300000|2024-03-15 02:55:00|38895.9|38880.9|38893.9|38878.9|38896.9|38881.9|38890.9|38875.9|0
1710471600000|2024-03-15 03:00:00|38894.4|38879.4|38896.9|38881.9|38899.4|38884.4|38893.9|38878.9|0
1710471900000|2024-03-15 03:05:00|38896.4|38881.4|38899.9|38884.9|38902.9|38887.9|38895.9|38880.9|0
1710472200000|2024-03-15 03:10:00|38899.4|38884.4|38895.9|38880.9|38901.4|38886.4|38895.4|38880.4|0
1710472500000|2024-03-15 03:15:00|38896.4|38881.4|38903.9|38888.9|38905.9|38890.9|38894.9|38879.9|0
1710472800000|2024-03-15 03:20:00|38904.4|38889.4|38909.4|38894.4|38909.9|38894.9|38902.9|38887.9|0
1710473100000|2024-03-15 03:25:00|38908.9|38893.9|38910.4|38895.4|38911.4|38896.4|38905.9|38890.9|0
1710473400000|2024-03-15 03:30:00|38910.9|38895.9|38906.9|38891.9|38911.4|38896.4|38904.9|38889.9|0
1710473700000|2024-03-15 03:35:00|38906.4|38891.4|38909.4|38894.4|38912.4|38897.4|38904.4|38889.4|0
1710474000000|2024-03-15 03:40:00|38908.9|38893.9|38914.9|38899.9|38914.9|38899.9|38908.4|38893.4|0
1710474300000|2024-03-15 03:45:00|38915.4|38900.4|38910.4|38895.4|38915.9|38900.9|38910.4|38895.4|0
1710474600000|2024-03-15 03:50:00|38910.9|38895.9|38913.4|38898.4|38915.9|38900.9|38909.9|38894.9|0
1710474900000|2024-03-15 03:55:00|38912.9|38897.9|38914.4|38899.4|38916.9|38901.9|38912.9|38897.9|0
1710475200000|2024-03-15 04:00:00|38914.9|38899.9|38909.9|38894.9|38914.9|38899.9|38909.4|38894.4|0
1710475500000|2024-03-15 04:05:00|38909.4|38894.4|38913.9|38898.9|38914.9|38899.9|38909.4|38894.4|0
1710475800000|2024-03-15 04:10:00|38914.4|38899.4|38911.9|38896.9|38914.9|38899.9|38911.4|38896.4|0
1710476100000|2024-03-15 04:15:00|38912.4|38897.4|38907.4|38892.4|38913.4|38898.4|38906.4|38891.4|0
1710476400000|2024-03-15 04:20:00|38906.9|38891.9|38901.9|38886.9|38908.4|38893.4|38900.4|38885.4|0
1710476700000|2024-03-15 04:25:00|38901.4|38886.4|38902.9|38887.9|38904.4|38889.4|38900.4|38885.4|0
1710477000000|2024-03-15 04:30:00|38903.4|38888.4|38898.4|38883.4|38903.4|38888.4|38896.9|38881.9|0
1710477300000|2024-03-15 04:35:00|38898.9|38883.9|38894.9|38879.9|38898.9|38883.9|38889.9|38874.9|0
1710477600000|2024-03-15 04:40:00|38894.4|38879.4|38892.9|38877.9|38897.4|38882.4|38891.9|38876.9|0
1710477900000|2024-03-15 04:45:00|38892.4|38877.4|38890.4|38875.4|38894.4|38879.4|38890.4|38875.4|0
1710478200000|2024-03-15 04:50:00|38890.9|38875.9|38894.4|38879.4|38896.4|38881.4|38890.4|38875.4|0
1710478500000|2024-03-15 04:55:00|38894.9|38879.9|38894.9|38879.9|38896.9|38881.9|38892.4|38877.4|0
1710478800000|2024-03-15 05:00:00|38893.9|38878.9|38894.9|38879.9|38898.9|38883.9|38893.9|38878.9|0
1710479100000|2024-03-15 05:05:00|38895.4|38880.4|38898.9|38883.9|38900.9|38885.9|38893.9|38878.9|0
1710479400000|2024-03-15 05:10:00|38899.4|38884.4|38895.9|38880.9|38902.9|38887.9|38893.4|38878.4|0
1710479700000|2024-03-15 05:15:00|38895.4|38880.4|38898.4|38883.4|38898.9|38883.9|38890.9|38875.9|0
1710480000000|2024-03-15 05:20:00|38898.9|38883.9|38897.9|38882.9|38899.4|38884.4|38896.9|38881.9|0
1710480300000|2024-03-15 05:25:00|38897.4|38882.4|38898.4|38883.4|38899.9|38884.9|38894.4|38879.4|0
1710480600000|2024-03-15 05:30:00|38897.9|38882.9|38890.4|38875.4|38897.9|38882.9|38890.4|38875.4|0
1710480900000|2024-03-15 05:35:00|38889.9|38874.9|38891.9|38876.9|38893.4|38878.4|38889.9|38874.9|0
1710481200000|2024-03-15 05:40:00|38891.4|38876.4|38882.4|38867.4|38893.9|38878.9|38881.4|38866.4|0
1710481500000|2024-03-15 05:45:00|38882.9|38867.9|38891.9|38876.9|38892.4|38877.4|38881.4|38866.4|0
1710481800000|2024-03-15 05:50:00|38892.4|38877.4|38897.9|38882.9|38898.9|38883.9|38889.9|38874.9|0
1710482100000|2024-03-15 05:55:00|38898.4|38883.4|38893.4|38878.4|38899.4|38884.4|38893.4|38878.4|0
1710482400000|2024-03-15 06:00:00|38892.9|38877.9|38893.4|38878.4|38896.4|38881.4|38891.4|38876.4|0
1710482700000|2024-03-15 06:05:00|38892.9|38877.9|38897.9|38882.9|38900.4|38885.4|38892.4|38877.4|0
1710483000000|2024-03-15 06:10:00|38897.4|38882.4|38895.9|38880.9|38897.9|38882.9|38893.4|38878.4|0
1710483300000|2024-03-15 06:15:00|38896.9|38881.9|38906.9|38891.9|38908.9|38893.9|38896.4|38881.4|0
1710483600000|2024-03-15 06:20:00|38906.4|38891.4|38901.9|38886.9|38906.4|38891.4|38900.9|38885.9|0
1710483900000|2024-03-15 06:25:00|38902.4|38887.4|38893.9|38878.9|38902.9|38887.9|38892.4|38877.4|0
1710484200000|2024-03-15 06:30:00|38894.4|38879.4|38889.4|38874.4|38895.4|38880.4|38887.9|38872.9|0
1710484500000|2024-03-15 06:35:00|38888.9|38873.9|38885.4|38870.4|38890.9|38875.9|38882.9|38867.9|0
1710484800000|2024-03-15 06:40:00|38884.9|38869.9|38887.9|38872.9|38888.9|38873.9|38882.9|38867.9|0
1710485100000|2024-03-15 06:45:00|38888.4|38873.4|38889.9|38874.9|38893.4|38878.4|38886.4|38871.4|0
1710485400000|2024-03-15 06:50:00|38890.4|38875.4|38878.9|38863.9|38890.4|38875.4|38878.4|38863.4|0
1710485700000|2024-03-15 06:55:00|38878.4|38863.4|38884.9|38869.9|38885.4|38870.4|38876.4|38861.4|0
1710486000000|2024-03-15 07:00:00|38886.4|38871.4|38898.4|38883.4|38898.9|38883.9|38880.4|38865.4|0
1710486300000|2024-03-15 07:05:00|38896.4|38881.4|38901.9|38886.9|38904.4|38889.4|38893.4|38878.4|0
1710486600000|2024-03-15 07:10:00|38901.4|38886.4|38909.9|38894.9|38910.4|38895.4|38900.4|38885.4|0
1710486900000|2024-03-15 07:15:00|38909.4|38894.4|38913.9|38898.9|38915.9|38900.9|38904.9|38889.9|0
1710487200000|2024-03-15 07:20:00|38914.4|38899.4|38918.4|38903.4|38919.9|38904.9|38911.9|38896.9|0
1710487500000|2024-03-15 07:25:00|38917.9|38902.9|38924.4|38909.4|38925.4|38910.4|38916.4|38901.4|0
1710487800000|2024-03-15 07:30:00|38923.9|38908.9|38928.9|38913.9|38928.9|38913.9|38920.9|38905.9|0
1710488100000|2024-03-15 07:35:00|38928.4|38913.4|38927.4|38912.4|38931.4|38916.4|38920.9|38905.9|0
1710488400000|2024-03-15 07:40:00|38926.9|38911.9|38930.4|38915.4|38931.4|38916.4|38924.4|38909.4|0
1710488700000|2024-03-15 07:45:00|38930.9|38915.9|38923.4|38908.4|38932.9|38917.9|38920.9|38905.9|0
1710489000000|2024-03-15 07:50:00|38923.9|38908.9|38915.4|38900.4|38923.9|38908.9|38914.4|38899.4|0
1710489300000|2024-03-15 07:55:00|38914.9|38899.9|38890.4|38875.4|38914.9|38899.9|38889.4|38874.4|0
1710489600000|2024-03-15 08:00:00|38893.4|38878.4|38916.4|38901.4|38918.4|38903.4|38893.4|38878.4|0
1710489900000|2024-03-15 08:05:00|38915.9|38900.9|38937.4|38922.4|38942.9|38927.9|38913.9|38898.9|0
1710490200000|2024-03-15 08:10:00|38937.9|38922.9|38926.9|38911.9|38937.9|38922.9|38924.4|38909.4|0
1710490500000|2024-03-15 08:15:00|38927.4|38912.4|38930.4|38915.4|38932.4|38917.4|38922.9|38907.9|0
1710490800000|2024-03-15 08:20:00|38929.9|38914.9|38933.9|38918.9|38933.9|38918.9|38925.4|38910.4|0
1710491100000|2024-03-15 08:25:00|38934.4|38919.4|38938.4|38923.4|38940.9|38925.9|38931.4|38916.4|0
1710491400000|2024-03-15 08:30:00|38937.9|38922.9|38931.4|38916.4|38942.9|38927.9|38931.4|38916.4|0
1710491700000|2024-03-15 08:35:00|38931.9|38916.9|38937.9|38922.9|38937.9|38922.9|38918.9|38903.9|0
1710492000000|2024-03-15 08:40:00|38938.4|38923.4|38942.4|38927.4|38947.4|38932.4|38933.4|38918.4|0
1710492300000|2024-03-15 08:45:00|38941.9|38926.9|38936.9|38921.9|38946.4|38931.4|38935.4|38920.4|0
1710492600000|2024-03-15 08:50:00|38937.4|38922.4|38926.9|38911.9|38937.9|38922.9|38921.9|38906.9|0
1710492900000|2024-03-15 08:55:00|38926.4|38911.4|38925.9|38910.9|38932.4|38917.4|38924.9|38909.9|0
1710493200000|2024-03-15 09:00:00|38927.9|38912.9|38940.4|38925.4|38945.4|38930.4|38927.4|38912.4|0
1710493500000|2024-03-15 09:05:00|38940.9|38925.9|38945.9|38930.9|38949.4|38934.4|38935.4|38920.4|0
1710493800000|2024-03-15 09:10:00|38945.4|38930.4|38940.9|38925.9|38948.9|38933.9|38938.9|38923.9|0
1710494100000|2024-03-15 09:15:00|38940.4|38925.4|38950.4|38935.4|38950.4|38935.4|38936.4|38921.4|0
1710494400000|2024-03-15 09:20:00|38949.4|38934.4|38951.9|38936.9|38959.4|38944.4|38945.9|38930.9|0
1710494700000|2024-03-15 09:25:00|38951.4|38936.4|38954.4|38939.4|38954.4|38939.4|38942.9|38927.9|0
1710495000000|2024-03-15 09:30:00|38953.9|38938.9|38978.4|38963.4|38979.4|38964.4|38953.9|38938.9|0
1710495300000|2024-03-15 09:35:00|38977.9|38962.9|38973.9|38958.9|38977.9|38962.9|38969.9|38954.9|0
1710495600000|2024-03-15 09:40:00|38974.4|38959.4|38973.4|38958.4|38977.9|38962.9|38967.4|38952.4|0
1710495900000|2024-03-15 09:45:00|38973.9|38958.9|38977.9|38962.9|38981.9|38966.9|38972.9|38957.9|0
1710496200000|2024-03-15 09:50:00|38978.4|38963.4|38979.9|38964.9|38980.9|38965.9|38973.4|38958.4|0
1710496500000|2024-03-15 09:55:00|38979.4|38964.4|38971.9|38956.9|38979.4|38964.4|38968.4|38953.4|0
1710496800000|2024-03-15 10:00:00|38971.4|38956.4|38976.9|38961.9|38983.4|38968.4|38970.4|38955.4|0
1710497100000|2024-03-15 10:05:00|38976.4|38961.4|38974.9|38959.9|38980.4|38965.4|38972.9|38957.9|0
1710497400000|2024-03-15 10:10:00|38975.4|38960.4|38959.9|38944.9|38975.4|38960.4|38959.9|38944.9|0
1710497700000|2024-03-15 10:15:00|38958.9|38943.9|38960.9|38945.9|38963.4|38948.4|38956.4|38941.4|0
1710498000000|2024-03-15 10:20:00|38961.4|38946.4|38959.9|38944.9|38968.4|38953.4|38958.9|38943.9|0
1710498300000|2024-03-15 10:25:00|38960.4|38945.4|38963.9|38948.9|38964.4|38949.4|38958.4|38943.4|0
1710498600000|2024-03-15 10:30:00|38963.4|38948.4|38969.4|38954.4|38969.4|38954.4|38960.9|38945.9|0
1710498900000|2024-03-15 10:35:00|38969.9|38954.9|38965.4|38950.4|38970.4|38955.4|38962.9|38947.9|0
1710499200000|2024-03-15 10:40:00|38965.9|38950.9|38966.9|38951.9|38970.4|38955.4|38964.4|38949.4|0
1710499500000|2024-03-15 10:45:00|38967.4|38952.4|38963.9|38948.9|38969.4|38954.4|38959.9|38944.9|0
1710499800000|2024-03-15 10:50:00|38964.9|38949.9|38972.4|38957.4|38975.4|38960.4|38961.9|38946.9|0
1710500100000|2024-03-15 10:55:00|38972.9|38957.9|38965.9|38950.9|38976.4|38961.4|38965.4|38950.4|0
1710500400000|2024-03-15 11:00:00|38966.4|38951.4|38967.9|38952.9|38971.9|38956.9|38962.9|38947.9|0
1710500700000|2024-03-15 11:05:00|38968.4|38953.4|38973.9|38958.9|38974.4|38959.4|38966.4|38951.4|0
1710501000000|2024-03-15 11:10:00|38973.4|38958.4|38982.4|38967.4|38982.9|38967.9|38970.4|38955.4|0
1710501300000|2024-03-15 11:15:00|38981.9|38966.9|38980.9|38965.9|38987.4|38972.4|38978.9|38963.9|0
1710501600000|2024-03-15 11:20:00|38980.4|38965.4|38996.4|38981.4|39000.4|38985.4|38980.4|38965.4|0
1710501900000|2024-03-15 11:25:00|38996.9|38981.9|38991.4|38976.4|38997.4|38982.4|38989.9|38974.9|0
1710502200000|2024-03-15 11:30:00|38990.9|38975.9|38984.4|38969.4|38991.4|38976.4|38982.9|38967.9|0
1710502500000|2024-03-15 11:35:00|38984.9|38969.9|38990.9|38975.9|38990.9|38975.9|38984.9|38969.9|0
1710502800000|2024-03-15 11:40:00|38991.4|38976.4|38979.4|38964.4|38996.4|38981.4|38978.4|38963.4|0
1710503100000|2024-03-15 11:45:00|38979.9|38964.9|38987.9|38972.9|38987.9|38972.9|38978.4|38963.4|0
1710503400000|2024-03-15 11:50:00|38988.4|38973.4|38992.9|38977.9|38994.9|38979.9|38988.4|38973.4|0
1710503700000|2024-03-15 11:55:00|38992.4|38977.4|38983.4|38968.4|38993.4|38978.4|38980.4|38965.4|0
1710504000000|2024-03-15 12:00:00|38984.4|38969.4|38995.9|38980.9|38996.9|38981.9|38977.4|38962.4|0
1710504300000|2024-03-15 12:05:00|38997.9|38982.9|38987.4|38972.4|38999.9|38984.9|38980.4|38965.4|0
1710504600000|2024-03-15 12:10:00|38986.4|38971.4|38969.9|38954.9|38986.9|38971.9|38966.9|38951.9|0
1710504900000|2024-03-15 12:15:00|38970.4|38955.4|38980.9|38965.9|38981.4|38966.4|38969.4|38954.4|0
1710505200000|2024-03-15 12:20:00|38980.4|38965.4|38979.9|38964.9|38981.4|38966.4|38974.9|38959.9|0
1710505500000|2024-03-15 12:25:00|38979.4|38964.4|38977.9|38962.9|38982.9|38967.9|38971.4|38956.4|0
1710505800000|2024-03-15 12:30:00|38985.9|38970.9|38990.4|38975.4|38990.9|38975.9|38973.9|38958.9|0
1710506100000|2024-03-15 12:35:00|38989.9|38974.9|38979.4|38964.4|38996.9|38981.9|38978.4|38963.4|0
1710506400000|2024-03-15 12:40:00|38980.4|38965.4|38960.4|38945.4|38980.4|38965.4|38955.4|38940.4|0
1710506700000|2024-03-15 12:45:00|38961.4|38946.4|38971.9|38956.9|38979.4|38964.4|38952.4|38937.4|0
1710507000000|2024-03-15 12:50:00|38973.4|38958.4|38983.9|38968.9|38986.9|38971.9|38972.9|38957.9|0
1710507300000|2024-03-15 12:55:00|38984.4|38969.4|38972.9|38957.9|38985.4|38970.4|38966.9|38951.9|0
1710507600000|2024-03-15 13:00:00|38970.9|38955.9|38964.9|38949.9|38979.9|38964.9|38959.4|38944.4|0
1710507900000|2024-03-15 13:05:00|38963.9|38948.9|38950.9|38935.9|38966.9|38951.9|38943.9|38928.9|0
1710508200000|2024-03-15 13:10:00|38946.9|38931.9|38926.4|38911.4|38949.9|38934.9|38925.9|38910.9|0
1710508500000|2024-03-15 13:15:00|38924.4|38909.4|38890.4|38875.4|38925.4|38910.4|38883.9|38868.9|0
1710508800000|2024-03-15 13:20:00|38891.9|38876.9|38830.9|38815.9|38895.4|38880.4|38829.4|38814.4|0
1710509100000|2024-03-15 13:25:00|38829.9|38814.9|38808.4|38793.4|38845.4|38830.4|38786.9|38771.9|0
1710509400000|2024-03-15 13:30:00|38787.4|38772.4|38864.4|38849.4|38938.9|38923.9|38773.9|38758.9|0
1710509700000|2024-03-15 13:35:00|38866.4|38851.4|38856.9|38841.9|38873.4|38858.4|38825.9|38810.9|0
1710510000000|2024-03-15 13:40:00|38858.4|38843.4|38796.9|38781.9|38890.4|38875.4|38793.4|38778.4|0
1710510300000|2024-03-15 13:45:00|38798.4|38783.4|38780.4|38765.4|38836.9|38821.9|38769.9|38754.9|0
1710510600000|2024-03-15 13:50:00|38781.4|38766.4|38754.9|38739.9|38807.9|38792.9|38743.4|38728.4|0
1710510900000|2024-03-15 13:55:00|38754.4|38739.4|38770.4|38755.4|38771.9|38756.9|38752.9|38737.9|0
1710511200000|2024-03-15 14:00:00|38753.9|38738.9|38765.1|38750.1|38788.9|38773.9|38732.9|38717.9|0
1710511500000|2024-03-15 14:05:00|38770.1|38755.1|38783.6|38768.6|38785.6|38770.6|38741.1|38726.1|0
1710511800000|2024-03-15 14:10:00|38781.6|38766.6|38809.6|38794.6|38818.6|38803.6|38771.6|38756.6|0
1710512100000|2024-03-15 14:15:00|38812.1|38797.1|38820.6|38805.6|38847.1|38832.1|38809.1|38794.1|0
1710512400000|2024-03-15 14:20:00|38819.2|38804.2|38815.2|38800.2|38837.2|38822.2|38782.7|38767.7|0
1710512700000|2024-03-15 14:25:00|38819.7|38804.7|38813.7|38798.7|38826.7|38811.7|38786.2|38771.2|0
1710513000000|2024-03-15 14:30:00|38810.7|38795.7|38801.2|38786.2|38823.2|38808.2|38793.7|38778.7|0
1710513300000|2024-03-15 14:35:00|38798.7|38783.7|38842.2|38827.2|38849.7|38834.7|38796.2|38781.2|0
1710513600000|2024-03-15 14:40:00|38843.2|38828.2|38842.7|38827.7|38867.2|38852.2|38840.7|38825.7|0
1710513900000|2024-03-15 14:45:00|38845.2|38830.2|38870.2|38855.2|38872.7|38857.7|38835.2|38820.2|0
1710514200000|2024-03-15 14:50:00|38869.2|38854.2|38873.2|38858.2|38881.7|38866.7|38844.7|38829.7|0
1710514500000|2024-03-15 14:55:00|38871.7|38856.7|38863.2|38848.2|38890.7|38875.7|38850.2|38835.2|0
1710514800000|2024-03-15 15:00:00|38862.7|38847.7|38876.2|38861.2|38883.7|38868.7|38853.7|38838.7|0
1710515100000|2024-03-15 15:05:00|38877.2|38862.2|38849.2|38834.2|38880.2|38865.2|38838.2|38823.2|0
1710515400000|2024-03-15 15:10:00|38848.7|38833.7|38821.7|38806.7|38863.7|38848.7|38819.2|38804.2|0
1710515700000|2024-03-15 15:15:00|38822.2|38807.2|38810.2|38795.2|38850.2|38835.2|38802.7|38787.7|0
1710516000000|2024-03-15 15:20:00|38811.2|38796.2|38819.2|38804.2|38825.2|38810.2|38794.7|38779.7|0
1710516300000|2024-03-15 15:25:00|38820.7|38805.7|38839.7|38824.7|38846.2|38831.2|38808.7|38793.7|0
1710516600000|2024-03-15 15:30:00|38837.2|38822.2|38812.2|38797.2|38847.2|38832.2|38812.2|38797.2|0
1710516900000|2024-03-15 15:35:00|38813.2|38798.2|38811.2|38796.2|38823.7|38808.7|38794.7|38779.7|0
1710517200000|2024-03-15 15:40:00|38807.7|38792.7|38788.4|38773.4|38808.7|38793.7|38776.4|38761.4|0
1710517500000|2024-03-15 15:45:00|38787.4|38772.4|38765.9|38750.9|38792.9|38777.9|38764.4|38749.4|0
1710517800000|2024-03-15 15:50:00|38767.9|38752.9|38771.4|38756.4|38788.4|38773.4|38764.4|38749.4|0
1710518100000|2024-03-15 15:55:00|38770.9|38755.9|38767.4|38752.4|38780.9|38765.9|38752.9|38737.9|0
1710518400000|2024-03-15 16:00:00|38764.4|38749.4|38762.4|38747.4|38778.9|38763.9|38757.9|38742.9|0
1710518700000|2024-03-15 16:05:00|38761.4|38746.4|38752.4|38737.4|38763.4|38748.4|38745.4|38730.4|0
1710519000000|2024-03-15 16:10:00|38752.9|38737.9|38729.4|38714.4|38756.9|38741.9|38725.9|38710.9|0
1710519300000|2024-03-15 16:15:00|38728.9|38713.9|38726.4|38711.4|38740.4|38725.4|38712.4|38697.4|0
1710519600000|2024-03-15 16:20:00|38725.4|38710.4|38726.4|38711.4|38740.4|38725.4|38720.9|38705.9|0
1710519900000|2024-03-15 16:25:00|38726.9|38711.9|38717.4|38702.4|38733.4|38718.4|38705.4|38690.4|0
1710520200000|2024-03-15 16:30:00|38715.4|38700.4|38711.9|38696.9|38740.4|38725.4|38708.4|38693.4|0
1710520500000|2024-03-15 16:35:00|38711.4|38696.4|38712.9|38697.9|38724.9|38709.9|38691.9|38676.9|0
1710520800000|2024-03-15 16:40:00|38713.4|38698.4|38691.4|38676.4|38717.9|38702.9|38681.4|38666.4|0
1710521100000|2024-03-15 16:45:00|38689.4|38674.4|38671.4|38656.4|38702.9|38687.9|38667.4|38652.4|0
1710521400000|2024-03-15 16:50:00|38669.9|38654.9|38635.9|38620.9|38674.4|38659.4|38633.4|38618.4|0
1710521700000|2024-03-15 16:55:00|38634.4|38619.4|38630.9|38615.9|38640.4|38625.4|38621.9|38606.9|0
1710522000000|2024-03-15 17:00:00|38629.4|38614.4|38634.4|38619.4|38648.4|38633.4|38626.4|38611.4|0
1710522300000|2024-03-15 17:05:00|38633.4|38618.4|38680.7|38665.7|38683.2|38668.2|38632.9|38617.9|0
1710522600000|2024-03-15 17:10:00|38681.7|38666.7|38675.7|38660.7|38699.2|38684.2|38673.7|38658.7|0
1710522900000|2024-03-15 17:15:00|38673.7|38658.7|38658.7|38643.7|38684.2|38669.2|38656.2|38641.2|0
1710523200000|2024-03-15 17:20:00|38657.7|38642.7|38708.7|38693.7|38708.7|38693.7|38655.2|38640.2|0
1710523500000|2024-03-15 17:25:00|38710.7|38695.7|38691.2|38676.2|38717.2|38702.2|38685.7|38670.7|0
1710523800000|2024-03-15 17:30:00|38693.2|38678.2|38689.2|38674.2|38713.7|38698.7|38682.7|38667.7|0
1710524100000|2024-03-15 17:35:00|38688.2|38673.2|38704.7|38689.7|38705.7|38690.7|38681.2|38666.2|0
1710524400000|2024-03-15 17:40:00|38703.2|38688.2|38699.2|38684.2|38713.7|38698.7|38698.2|38683.2|0
1710524700000|2024-03-15 17:45:00|38698.2|38683.2|38680.7|38665.7|38699.2|38684.2|38680.7|38665.7|0
1710525000000|2024-03-15 17:50:00|38681.7|38666.7|38707.2|38692.2|38710.7|38695.7|38680.2|38665.2|0
1710525300000|2024-03-15 17:55:00|38706.7|38691.7|38729.2|38714.2|38732.2|38717.2|38705.7|38690.7|0
1710525600000|2024-03-15 18:00:00|38730.2|38715.2|38726.2|38711.2|38743.2|38728.2|38719.7|38704.7|0
1710525900000|2024-03-15 18:05:00|38724.2|38709.2|38712.2|38697.2|38727.2|38712.2|38701.2|38686.2|0
1710526200000|2024-03-15 18:10:00|38711.2|38696.2|38699.2|38684.2|38722.7|38707.7|38698.7|38683.7|0
1710526500000|2024-03-15 18:15:00|38700.2|38685.2|38716.2|38701.2|38716.7|38701.7|38690.2|38675.2|0
1710526800000|2024-03-15 18:20:00|38717.2|38702.2|38702.7|38687.7|38734.2|38719.2|38702.7|38687.7|0
1710527100000|2024-03-15 18:25:00|38700.2|38685.2|38711.7|38696.7|38714.2|38699.2|38685.2|38670.2|0
1710527400000|2024-03-15 18:30:00|38710.2|38695.2|38704.9|38689.9|38728.7|38713.7|38698.4|38683.4|0
1710527700000|2024-03-15 18:35:00|38705.4|38690.4|38742.9|38727.9|38742.9|38727.9|38694.4|38679.4|0
1710528000000|2024-03-15 18:40:00|38742.4|38727.4|38775.4|38760.4|38781.4|38766.4|38742.4|38727.4|0
1710528300000|2024-03-15 18:45:00|38776.4|38761.4|38721.9|38706.9|38776.4|38761.4|38717.4|38702.4|0
1710528600000|2024-03-15 18:50:00|38722.9|38707.9|38742.4|38727.4|38749.4|38734.4|38718.9|38703.9|0
1710528900000|2024-03-15 18:55:00|38740.4|38725.4|38738.4|38723.4|38752.4|38737.4|38732.9|38717.9|0
1710529200000|2024-03-15 19:00:00|38740.4|38725.4|38754.4|38739.4|38754.9|38739.9|38721.4|38706.4|0
1710529500000|2024-03-15 19:05:00|38752.9|38737.9|38734.4|38719.4|38756.4|38741.4|38731.9|38716.9|0
1710529800000|2024-03-15 19:10:00|38736.4|38721.4|38752.4|38737.4|38754.4|38739.4|38722.4|38707.4|0
1710530100000|2024-03-15 19:15:00|38754.9|38739.9|38732.4|38717.4|38756.4|38741.4|38717.9|38702.9|0
1710530400000|2024-03-15 19:20:00|38733.4|38718.4|38733.9|38718.9|38738.4|38723.4|38710.9|38695.9|0
1710530700000|2024-03-15 19:25:00|38732.4|38717.4|38741.4|38726.4|38765.4|38750.4|38730.9|38715.9|0
1710531000000|2024-03-15 19:30:00|38738.9|38723.9|38728.4|38713.4|38739.4|38724.4|38707.4|38692.4|0
1710531300000|2024-03-15 19:35:00|38727.9|38712.9|38708.4|38693.4|38745.4|38730.4|38701.4|38686.4|0
1710531600000|2024-03-15 19:40:00|38705.8|38690.8|38695.3|38680.3|38707.8|38692.8|38682.3|38667.3|0
1710531900000|2024-03-15 19:45:00|38693.8|38678.8|38736.8|38721.8|38738.8|38723.8|38683.8|38668.8|0
1710532200000|2024-03-15 19:50:00|38730.3|38715.3|38699.3|38684.3|38730.3|38715.3|38694.3|38679.3|0
1710532500000|2024-03-15 19:55:00|38699.8|38684.8|38722.8|38707.8|38732.3|38717.3|38678.3|38663.3|0
1710532800000|2024-03-15 20:00:00|38716.8|38701.8|38741.8|38726.8|38744.8|38729.8|38716.8|38701.8|0
1710533100000|2024-03-15 20:05:00|38739.3|38724.3|38719.3|38704.3|38741.8|38726.8|38715.8|38700.8|0
1710533400000|2024-03-15 20:10:00|38717.3|38702.3|38715.8|38700.8|38718.8|38703.8|38712.3|38697.3|0
1710533700000|2024-03-15 20:15:00|38716.3|38701.3|38710.3|38695.3|38717.8|38702.8|38705.8|38690.8|0
1710534000000|2024-03-15 20:20:00|38709.8|38694.8|38722.8|38707.8|38724.8|38709.8|38706.8|38691.8|0
1710534300000|2024-03-15 20:25:00|38724.3|38709.3|38734.3|38719.3|38738.8|38723.8|38723.8|38708.8|0
1710534600000|2024-03-15 20:30:00|38734.8|38719.8|38731.8|38716.8|38741.3|38726.3|38730.3|38715.3|0
1710534900000|2024-03-15 20:35:00|38732.3|38717.3|38732.3|38717.3|38736.8|38721.8|38731.8|38716.8|0
1710535200000|2024-03-15 20:40:00|38732.8|38717.8|38722.8|38707.8|38732.8|38717.8|38719.3|38704.3|0
1710535500000|2024-03-15 20:45:00|38721.8|38706.8|38718.3|38703.3|38723.8|38708.8|38717.8|38702.8|0
1710535800000|2024-03-15 20:50:00|38718.8|38703.8|38708.3|38693.3|38721.8|38706.8|38708.3|38693.3|0
1710536100000|2024-03-15 20:55:00|38708.8|38693.8|38709|38694|38714.3|38699.3|38704.8|38689.8|0
1710574200000|2024-03-16 07:30:00|38709.5|38693.5|38709.5|38693.5|38709.5|38693.5|38709.5|38693.5|0
1710575400000|2024-03-16 07:50:00|38716|38700|38716|38700|38716|38700|38716|38700|0
1710586500000|2024-03-16 10:55:00|38708.5|38692.5|38706.5|38690.5|38708.5|38692.5|38706.5|38690.5|0
1710606600000|2024-03-16 16:30:00|38706.6|38690.6|38706.6|38690.6|38706.6|38690.6|38706.6|38690.6|0
1710621000000|2024-03-16 20:30:00|38706.7|38690.7|38706.7|38690.7|38706.7|38690.7|38706.7|38690.7|0
1710661500000|2024-03-17 07:45:00|38700.5|38684.5|38698|38682|38700.5|38684.5|38698|38682|0
1710703500000|2024-03-17 19:25:00|38698.1|38682.1|38698.1|38682.1|38698.1|38682.1|38698.1|38682.1|0
1710708000000|2024-03-17 20:40:00|38697.5|38681.5|38697.5|38681.5|38697.5|38681.5|38697.5|38681.5|0
1710709500000|2024-03-17 21:05:00|38697.6|38681.6|38697.6|38681.6|38697.6|38681.6|38697.6|38681.6|0
1710711000000|2024-03-17 21:30:00|38697.7|38681.7|38697.7|38681.7|38697.7|38681.7|38697.7|38681.7|0
1710712800000|2024-03-17 22:00:00|38709.5|38693.5|38710.1|38694.1|38714.1|38698.1|38697.1|38681.1|0
1710713100000|2024-03-17 22:05:00|38709.6|38693.6|38724.1|38708.1|38727.6|38711.6|38706.6|38690.6|0
1710713400000|2024-03-17 22:10:00|38724.6|38708.6|38725.1|38709.1|38732.1|38716.1|38721.1|38705.1|0
1710713700000|2024-03-17 22:15:00|38725.6|38709.6|38722.6|38706.6|38726.6|38710.6|38720.6|38704.6|0
1710714000000|2024-03-17 22:20:00|38723.1|38707.1|38733.6|38717.6|38735.1|38719.1|38722.1|38706.1|0
1710714300000|2024-03-17 22:25:00|38733.1|38717.1|38729.1|38713.1|38734.1|38718.1|38726.6|38710.6|0
1710714600000|2024-03-17 22:30:00|38729.6|38713.6|38727.6|38711.6|38731.6|38715.6|38725.1|38709.1|0
1710714900000|2024-03-17 22:35:00|38728.1|38712.1|38730.1|38714.1|38731.1|38715.1|38725.1|38709.1|0
1710715200000|2024-03-17 22:40:00|38729.6|38713.6|38724.6|38708.6|38731.1|38715.1|38724.6|38708.6|0
1710715500000|2024-03-17 22:45:00|38725.6|38709.6|38728.6|38712.6|38728.6|38712.6|38725.1|38709.1|0
1710715800000|2024-03-17 22:50:00|38727.1|38711.1|38717.1|38701.1|38728.6|38712.6|38714.6|38698.6|0
1710716100000|2024-03-17 22:55:00|38716.6|38700.6|38704.6|38688.6|38717.1|38701.1|38702.6|38686.6|0
1710716400000|2024-03-17 23:00:00|38705.1|38689.1|38701.1|38685.1|38711.1|38695.1|38701.1|38685.1|0
1710716700000|2024-03-17 23:05:00|38702.1|38686.1|38696.1|38680.1|38705.1|38689.1|38693.1|38677.1|0
1710717000000|2024-03-17 23:10:00|38696.6|38680.6|38696.1|38680.1|38699.1|38683.1|38689.6|38673.6|0
1710717300000|2024-03-17 23:15:00|38695.6|38679.6|38704.6|38688.6|38705.1|38689.1|38695.6|38679.6|0
1710717600000|2024-03-17 23:20:00|38704.1|38688.1|38701.1|38685.1|38705.1|38689.1|38700.1|38684.1|0
1710717900000|2024-03-17 23:25:00|38701.6|38685.6|38699.1|38683.1|38706.6|38690.6|38698.1|38682.1|0
1710718200000|2024-03-17 23:30:00|38698.6|38682.6|38702.1|38686.1|38708.1|38692.1|38698.6|38682.6|0
1710718500000|2024-03-17 23:35:00|38701.6|38685.6|38704.1|38688.1|38707.6|38691.6|38701.1|38685.1|0
1710718800000|2024-03-17 23:40:00|38703.6|38687.6|38699.6|38683.6|38703.6|38687.6|38697.1|38681.1|0
1710719100000|2024-03-17 23:45:00|38699.1|38683.1|38704.6|38688.6|38705.1|38689.1|38698.1|38682.1|0
1710719400000|2024-03-17 23:50:00|38704.1|38688.1|38701.6|38685.6|38708.1|38692.1|38700.6|38684.6|0
1710719700000|2024-03-17 23:55:00|38701.1|38685.1|38702.6|38686.6|38705.1|38689.1|38700.1|38684.1|0
1710720000000|2024-03-18 00:00:00|38701.6|38685.6|38690.6|38674.6|38701.6|38685.6|38690.6|38674.6|0
1710720300000|2024-03-18 00:05:00|38690.1|38674.1|38682.6|38666.6|38690.1|38674.1|38676.6|38660.6|0
1710720600000|2024-03-18 00:10:00|38682.1|38666.1|38699.1|38683.1|38699.6|38683.6|38682.1|38666.1|0
1710720900000|2024-03-18 00:15:00|38698.6|38682.6|38699.1|38683.1|38700.1|38684.1|38695.1|38679.1|0
1710721200000|2024-03-18 00:20:00|38698.6|38682.6|38689.6|38673.6|38700.1|38684.1|38687.6|38671.6|0
1710721500000|2024-03-18 00:25:00|38689.1|38673.1|38692.6|38676.6|38697.6|38681.6|38688.6|38672.6|0
1710721800000|2024-03-18 00:30:00|38693.1|38677.1|38693.1|38677.1|38697.1|38681.1|38686.6|38670.6|0
1710722100000|2024-03-18 00:35:00|38693.6|38677.6|38693.1|38677.1|38696.1|38680.1|38692.1|38676.1|0
1710722400000|2024-03-18 00:40:00|38692.6|38676.6|38700.1|38684.1|38700.1|38684.1|38692.1|38676.1|0
1710722700000|2024-03-18 00:45:00|38699.6|38683.6|38703.1|38687.1|38705.1|38689.1|38695.6|38679.6|0
1710723000000|2024-03-18 00:50:00|38703.6|38687.6|38702.1|38686.1|38704.1|38688.1|38701.6|38685.6|0
1710723300000|2024-03-18 00:55:00|38701.6|38685.6|38703.6|38687.6|38708.1|38692.1|38701.6|38685.6|0
1710723600000|2024-03-18 01:00:00|38702.6|38686.6|38702.1|38686.1|38705.6|38689.6|38700.1|38684.1|0
1710723900000|2024-03-18 01:05:00|38702.6|38686.6|38709.1|38693.1|38711.6|38695.6|38702.1|38686.1|0
1710724200000|2024-03-18 01:10:00|38709.6|38693.6|38710.6|38694.6|38715.6|38699.6|38708.1|38692.1|0
1710724500000|2024-03-18 01:15:00|38711.1|38695.1|38700.1|38684.1|38711.1|38695.1|38700.1|38684.1|0
1710724800000|2024-03-18 01:20:00|38700.6|38684.6|38701.6|38685.6|38702.1|38686.1|38695.1|38679.1|0
1710725100000|2024-03-18 01:25:00|38701.1|38685.1|38705.1|38689.1|38706.1|38690.1|38699.1|38683.1|0
1710725400000|2024-03-18 01:30:00|38704.6|38688.6|38713.6|38697.6|38714.1|38698.1|38704.6|38688.6|0
1710725700000|2024-03-18 01:35:00|38714.1|38698.1|38719.1|38703.1|38723.6|38707.6|38714.1|38698.1|0
1710726000000|2024-03-18 01:40:00|38718.6|38702.6|38718.1|38702.1|38722.6|38706.6|38717.6|38701.6|0
1710726300000|2024-03-18 01:45:00|38718.6|38702.6|38721.6|38705.6|38723.1|38707.1|38718.1|38702.1|0
1710726600000|2024-03-18 01:50:00|38722.1|38706.1|38726.1|38710.1|38726.6|38710.6|38718.1|38702.1|0
1710726900000|2024-03-18 01:55:00|38726.6|38710.6|38727.1|38711.1|38730.6|38714.6|38725.6|38709.6|0
1710727200000|2024-03-18 02:00:00|38726.6|38710.6|38724.1|38708.1|38729.6|38713.6|38723.6|38707.6|0
1710727500000|2024-03-18 02:05:00|38723.6|38707.6|38725.6|38709.6|38726.1|38710.1|38720.1|38704.1|0
1710727800000|2024-03-18 02:10:00|38725.1|38709.1|38724.1|38708.1|38730.6|38714.6|38721.6|38705.6|0
1710728100000|2024-03-18 02:15:00|38724.6|38708.6|38723.1|38707.1|38727.6|38711.6|38722.6|38706.6|0
1710728400000|2024-03-18 02:20:00|38723.6|38707.6|38731.1|38715.1|38733.6|38717.6|38723.6|38707.6|0
1710728700000|2024-03-18 02:25:00|38731.6|38715.6|38733.1|38717.1|38734.6|38718.6|38729.1|38713.1|0
1710729000000|2024-03-18 02:30:00|38733.6|38717.6|38733.1|38717.1|38734.1|38718.1|38726.6|38710.6|0
1710729300000|2024-03-18 02:35:00|38732.6|38716.6|38736.1|38720.1|38738.1|38722.1|38732.1|38716.1|0
1710729600000|2024-03-18 02:40:00|38735.6|38719.6|38735.1|38719.1|38737.1|38721.1|38734.1|38718.1|0
1710729900000|2024-03-18 02:45:00|38735.6|38719.6|38736.1|38720.1|38738.6|38722.6|38735.1|38719.1|0
1710730200000|2024-03-18 02:50:00|38736.6|38720.6|38735.1|38719.1|38739.6|38723.6|38733.6|38717.6|0
1710730500000|2024-03-18 02:55:00|38735.6|38719.6|38737.1|38721.1|38737.6|38721.6|38734.6|38718.6|0
1710730800000|2024-03-18 03:00:00|38737.6|38721.6|38740.6|38724.6|38743.6|38727.6|38736.6|38720.6|0
1710731100000|2024-03-18 03:05:00|38741.1|38725.1|38746.1|38730.1|38746.1|38730.1|38739.1|38723.1|0
1710731400000|2024-03-18 03:10:00|38745.6|38729.6|38749.1|38733.1|38752.1|38736.1|38744.6|38728.6|0
1710731700000|2024-03-18 03:15:00|38749.6|38733.6|38746.6|38730.6|38750.6|38734.6|38746.6|38730.6|0
1710732000000|2024-03-18 03:20:00|38747.1|38731.1|38747.6|38731.6|38749.6|38733.6|38747.1|38731.1|0
1710732300000|2024-03-18 03:25:00|38748.6|38732.6|38747.6|38731.6|38753.1|38737.1|38746.6|38730.6|0
1710732600000|2024-03-18 03:30:00|38747.1|38731.1|38744.6|38728.6|38749.6|38733.6|38741.6|38725.6|0
1710732900000|2024-03-18 03:35:00|38744.1|38728.1|38743.1|38727.1|38747.6|38731.6|38743.1|38727.1|0
1710733200000|2024-03-18 03:40:00|38742.6|38726.6|38736.6|38720.6|38743.6|38727.6|38735.1|38719.1|0
1710733500000|2024-03-18 03:45:00|38737.6|38721.6|38739.6|38723.6|38741.6|38725.6|38737.1|38721.1|0
1710733800000|2024-03-18 03:50:00|38739.1|38723.1|38738.1|38722.1|38740.6|38724.6|38736.1|38720.1|0
1710734100000|2024-03-18 03:55:00|38739.1|38723.1|38744.1|38728.1|38744.6|38728.6|38739.1|38723.1|0
1710734400000|2024-03-18 04:00:00|38744.6|38728.6|38747.1|38731.1|38747.6|38731.6|38743.1|38727.1|0
1710734700000|2024-03-18 04:05:00|38747.6|38731.6|38749.1|38733.1|38750.1|38734.1|38746.1|38730.1|0
1710735000000|2024-03-18 04:10:00|38749.6|38733.6|38754.1|38738.1|38755.6|38739.6|38748.6|38732.6|0
1710735300000|2024-03-18 04:15:00|38754.6|38738.6|38753.1|38737.1|38755.6|38739.6|38752.6|38736.6|0
1710735600000|2024-03-18 04:20:00|38753.6|38737.6|38753.6|38737.6|38754.6|38738.6|38750.1|38734.1|0
1710735900000|2024-03-18 04:25:00|38754.1|38738.1|38754.1|38738.1|38754.6|38738.6|38752.6|38736.6|0
1710736200000|2024-03-18 04:30:00|38754.6|38738.6|38761.1|38745.1|38762.6|38746.6|38754.1|38738.1|0
1710736500000|2024-03-18 04:35:00|38760.6|38744.6|38760.1|38744.1|38762.1|38746.1|38758.6|38742.6|0
1710736800000|2024-03-18 04:40:00|38759.6|38743.6|38759.1|38743.1|38762.1|38746.1|38759.1|38743.1|0
1710737100000|2024-03-18 04:45:00|38759.6|38743.6|38755.1|38739.1|38760.6|38744.6|38754.6|38738.6|0
1710737400000|2024-03-18 04:50:00|38755.6|38739.6|38757.6|38741.6|38760.1|38744.1|38755.1|38739.1|0
1710737700000|2024-03-18 04:55:00|38757.1|38741.1|38757.1|38741.1|38758.1|38742.1|38756.6|38740.6|0
1710738000000|2024-03-18 05:00:00|38757.6|38741.6|38757.6|38741.6|38758.1|38742.1|38753.1|38737.1|0
1710738300000|2024-03-18 05:05:00|38757.1|38741.1|38757.6|38741.6|38763.1|38747.1|38757.1|38741.1|0
1710738600000|2024-03-18 05:10:00|38758.1|38742.1|38758.1|38742.1|38758.6|38742.6|38755.6|38739.6|0
1710738900000|2024-03-18 05:15:00|38758.6|38742.6|38755.6|38739.6|38760.6|38744.6|38755.6|38739.6|0
1710739200000|2024-03-18 05:20:00|38756.1|38740.1|38756.1|38740.1|38758.1|38742.1|38753.1|38737.1|0
1710739500000|2024-03-18 05:25:00|38755.6|38739.6|38760.1|38744.1|38761.6|38745.6|38754.6|38738.6|0
1710739800000|2024-03-18 05:30:00|38760.6|38744.6|38761.1|38745.1|38763.1|38747.1|38759.1|38743.1|0
1710740100000|2024-03-18 05:35:00|38761.6|38745.6|38764.1|38748.1|38764.1|38748.1|38760.1|38744.1|0
1710740400000|2024-03-18 05:40:00|38765.6|38749.6|38762.1|38746.1|38765.6|38749.6|38762.1|38746.1|0
1710740700000|2024-03-18 05:45:00|38762.6|38746.6|38763.6|38747.6|38764.6|38748.6|38762.1|38746.1|0
1710741000000|2024-03-18 05:50:00|38764.1|38748.1|38764.1|38748.1|38764.6|38748.6|38763.1|38747.1|0
1710741300000|2024-03-18 05:55:00|38764.6|38748.6|38762.6|38746.6|38765.6|38749.6|38762.1|38746.1|0
1710741600000|2024-03-18 06:00:00|38763.1|38747.1|38766.6|38750.6|38766.6|38750.6|38762.1|38746.1|0
1710741900000|2024-03-18 06:05:00|38766.1|38750.1|38771.1|38755.1|38772.6|38756.6|38765.1|38749.1|0
1710742200000|2024-03-18 06:10:00|38770.6|38754.6|38770.1|38754.1|38772.6|38756.6|38769.1|38753.1|0
1710742500000|2024-03-18 06:15:00|38770.6|38754.6|38768.6|38752.6|38772.6|38756.6|38768.1|38752.1|0
1710742800000|2024-03-18 06:20:00|38769.1|38753.1|38767.6|38751.6|38771.6|38755.6|38766.6|38750.6|0
1710743100000|2024-03-18 06:25:00|38768.1|38752.1|38762.6|38746.6|38768.1|38752.1|38762.6|38746.6|0
1710743400000|2024-03-18 06:30:00|38763.6|38747.6|38764.1|38748.1|38765.6|38749.6|38762.6|38746.6|0
1710743700000|2024-03-18 06:35:00|38764.6|38748.6|38760.1|38744.1|38765.1|38749.1|38760.1|38744.1|0
1710744000000|2024-03-18 06:40:00|38759.6|38743.6|38761.1|38745.1|38762.1|38746.1|38759.1|38743.1|0
1710744300000|2024-03-18 06:45:00|38761.6|38745.6|38763.6|38747.6|38764.6|38748.6|38760.1|38744.1|0
1710744600000|2024-03-18 06:50:00|38763.1|38747.1|38755.1|38739.1|38763.1|38747.1|38754.6|38738.6|0
1710744900000|2024-03-18 06:55:00|38754.6|38738.6|38754.6|38738.6|38756.6|38740.6|38754.6|38738.6|0
1710745200000|2024-03-18 07:00:00|38755.6|38739.6|38751.1|38735.1|38755.6|38739.6|38744.1|38728.1|0
1710745500000|2024-03-18 07:05:00|38751.6|38735.6|38736.1|38720.1|38751.6|38735.6|38734.6|38718.6|0
1710745800000|2024-03-18 07:10:00|38735.6|38719.6|38734.6|38718.6|38738.1|38722.1|38729.6|38713.6|0
1710746100000|2024-03-18 07:15:00|38734.1|38718.1|38729.1|38713.1|38738.6|38722.6|38727.1|38711.1|0
1710746400000|2024-03-18 07:20:00|38729.6|38713.6|38735.1|38719.1|38741.6|38725.6|38729.6|38713.6|0
1710746700000|2024-03-18 07:25:00|38735.6|38719.6|38728.1|38712.1|38737.1|38721.1|38724.6|38708.6|0
1710747000000|2024-03-18 07:30:00|38727.6|38711.6|38737.1|38721.1|38738.6|38722.6|38727.1|38711.1|0
1710747300000|2024-03-18 07:35:00|38737.6|38721.6|38742.6|38726.6|38744.1|38728.1|38737.6|38721.6|0
1710747600000|2024-03-18 07:40:00|38742.1|38726.1|38748.1|38732.1|38752.6|38736.6|38741.6|38725.6|0
1710747900000|2024-03-18 07:45:00|38748.6|38732.6|38740.1|38724.1|38750.6|38734.6|38740.1|38724.1|0
1710748200000|2024-03-18 07:50:00|38740.6|38724.6|38734.1|38718.1|38743.1|38727.1|38733.1|38717.1|0
1710748500000|2024-03-18 07:55:00|38733.6|38717.6|38719.1|38703.1|38737.6|38721.6|38718.1|38702.1|0
1710748800000|2024-03-18 08:00:00|38718.1|38702.1|38708.1|38692.1|38729.1|38713.1|38708.1|38692.1|0
1710749100000|2024-03-18 08:05:00|38708.6|38692.6|38693.6|38677.6|38711.6|38695.6|38687.6|38671.6|0
1710749400000|2024-03-18 08:10:00|38692.1|38676.1|38696.6|38680.6|38703.1|38687.1|38690.1|38674.1|0
1710749700000|2024-03-18 08:15:00|38697.6|38681.6|38693.1|38677.1|38700.6|38684.6|38688.6|38672.6|0
1710750000000|2024-03-18 08:20:00|38693.6|38677.6|38694.1|38678.1|38703.1|38687.1|38683.1|38667.1|0
1710750300000|2024-03-18 08:25:00|38694.6|38678.6|38678.6|38662.6|38697.1|38681.1|38678.6|38662.6|0
1710750600000|2024-03-18 08:30:00|38677.6|38661.6|38675.1|38659.1|38685.6|38669.6|38671.6|38655.6|0
1710750900000|2024-03-18 08:35:00|38675.6|38659.6|38671.1|38655.1|38677.6|38661.6|38668.1|38652.1|0
1710751200000|2024-03-18 08:40:00|38670.6|38654.6|38685.1|38669.1|38686.1|38670.1|38670.6|38654.6|0
1710751500000|2024-03-18 08:45:00|38684.6|38668.6|38695.6|38679.6|38696.1|38680.1|38681.1|38665.1|0
1710751800000|2024-03-18 08:50:00|38697.1|38681.1|38718.1|38702.1|38718.6|38702.6|38697.1|38681.1|0
1710752100000|2024-03-18 08:55:00|38717.6|38701.6|38729.6|38713.6|38731.1|38715.1|38714.1|38698.1|0
1710752400000|2024-03-18 09:00:00|38732.6|38716.6|38736.6|38720.6|38740.1|38724.1|38725.6|38709.6|0
1710752700000|2024-03-18 09:05:00|38737.1|38721.1|38725.1|38709.1|38739.1|38723.1|38723.1|38707.1|0
1710753000000|2024-03-18 09:10:00|38725.6|38709.6|38721.1|38705.1|38730.1|38714.1|38721.1|38705.1|0
1710753300000|2024-03-18 09:15:00|38721.6|38705.6|38704.1|38688.1|38721.6|38705.6|38704.1|38688.1|0
1710753600000|2024-03-18 09:20:00|38704.6|38688.6|38717.1|38701.1|38717.6|38701.6|38697.1|38681.1|0
1710753900000|2024-03-18 09:25:00|38717.6|38701.6|38722.1|38706.1|38722.6|38706.6|38715.1|38699.1|0
1710754200000|2024-03-18 09:30:00|38722.6|38706.6|38721.6|38705.6|38727.1|38711.1|38719.1|38703.1|0
1710754500000|2024-03-18 09:35:00|38721.1|38705.1|38728.1|38712.1|38729.6|38713.6|38714.6|38698.6|0
1710754800000|2024-03-18 09:40:00|38728.6|38712.6|38732.1|38716.1|38734.1|38718.1|38725.1|38709.1|0
1710755100000|2024-03-18 09:45:00|38731.6|38715.6|38728.1|38712.1|38734.1|38718.1|38725.6|38709.6|0
1710755400000|2024-03-18 09:50:00|38728.6|38712.6|38721.6|38705.6|38733.6|38717.6|38717.6|38701.6|0
1710755700000|2024-03-18 09:55:00|38721.1|38705.1|38721.1|38705.1|38731.1|38715.1|38720.6|38704.6|0
1710756000000|2024-03-18 10:00:00|38722.1|38706.1|38719.1|38703.1|38725.1|38709.1|38716.6|38700.6|0
1710756300000|2024-03-18 10:05:00|38719.6|38703.6|38706.6|38690.6|38720.1|38704.1|38706.6|38690.6|0
1710756600000|2024-03-18 10:10:00|38708.1|38692.1|38716.1|38700.1|38717.1|38701.1|38704.1|38688.1|0
1710756900000|2024-03-18 10:15:00|38715.1|38699.1|38708.1|38692.1|38722.1|38706.1|38707.6|38691.6|0
1710757200000|2024-03-18 10:20:00|38707.6|38691.6|38717.1|38701.1|38717.1|38701.1|38706.1|38690.1|0
1710757500000|2024-03-18 10:25:00|38717.6|38701.6|38717.1|38701.1|38718.1|38702.1|38711.1|38695.1|0
1710757800000|2024-03-18 10:30:00|38717.6|38701.6|38711.1|38695.1|38723.6|38707.6|38708.1|38692.1|0
1710758100000|2024-03-18 10:35:00|38710.6|38694.6|38707.1|38691.1|38714.1|38698.1|38704.1|38688.1|0
1710758400000|2024-03-18 10:40:00|38707.6|38691.6|38695.1|38679.1|38713.6|38697.6|38687.6|38671.6|0
1710758700000|2024-03-18 10:45:00|38694.6|38678.6|38687.1|38671.1|38697.6|38681.6|38683.1|38667.1|0
1710759000000|2024-03-18 10:50:00|38687.6|38671.6|38687.1|38671.1|38692.1|38676.1|38685.1|38669.1|0
1710759300000|2024-03-18 10:55:00|38686.6|38670.6|38697.1|38681.1|38698.1|38682.1|38685.6|38669.6|0
1710759600000|2024-03-18 11:00:00|38697.6|38681.6|38693.1|38677.1|38703.6|38687.6|38686.1|38670.1|0
1710759900000|2024-03-18 11:05:00|38694.1|38678.1|38697.6|38681.6|38700.1|38684.1|38690.6|38674.6|0
1710760200000|2024-03-18 11:10:00|38698.6|38682.6|38713.6|38697.6|38713.6|38697.6|38693.6|38677.6|0
1710760500000|2024-03-18 11:15:00|38717.1|38701.1|38726.1|38710.1|38728.1|38712.1|38717.1|38701.1|0
1710760800000|2024-03-18 11:20:00|38725.6|38709.6|38744.1|38728.1|38746.1|38730.1|38725.6|38709.6|0
1710761100000|2024-03-18 11:25:00|38743.6|38727.6|38752.6|38736.6|38758.1|38742.1|38740.6|38724.6|0
1710761400000|2024-03-18 11:30:00|38754.1|38738.1|38776.6|38760.6|38787.1|38771.1|38754.1|38738.1|0
1710761700000|2024-03-18 11:35:00|38776.1|38760.1|38762.1|38746.1|38776.6|38760.6|38761.1|38745.1|0
1710762000000|2024-03-18 11:40:00|38762.6|38746.6|38782.6|38766.6|38782.6|38766.6|38761.1|38745.1|0
1710762300000|2024-03-18 11:45:00|38784.1|38768.1|38789.1|38773.1|38798.1|38782.1|38781.1|38765.1|0
1710762600000|2024-03-18 11:50:00|38789.6|38773.6|38789.1|38773.1|38804.1|38788.1|38786.6|38770.6|0
1710762900000|2024-03-18 11:55:00|38788.6|38772.6|38784.6|38768.6|38794.1|38778.1|38783.1|38767.1|0
1710763200000|2024-03-18 12:00:00|38785.1|38769.1|38817.6|38801.6|38827.1|38811.1|38785.1|38769.1|0
1710763500000|2024-03-18 12:05:00|38818.1|38802.1|38823.6|38807.6|38829.1|38813.1|38815.1|38799.1|0
1710763800000|2024-03-18 12:10:00|38824.6|38808.6|38830.1|38814.1|38835.6|38819.6|38824.1|38808.1|0
1710764100000|2024-03-18 12:15:00|38830.6|38814.6|38815.6|38799.6|38834.1|38818.1|38815.6|38799.6|0
1710764400000|2024-03-18 12:20:00|38813.6|38797.6|38810.1|38794.1|38820.6|38804.6|38810.1|38794.1|0
1710764700000|2024-03-18 12:25:00|38810.6|38794.6|38813.1|38797.1|38815.6|38799.6|38807.1|38791.1|0
1710765000000|2024-03-18 12:30:00|38813.6|38797.6|38791.1|38775.1|38817.1|38801.1|38791.1|38775.1|0
1710765300000|2024-03-18 12:35:00|38790.1|38774.1|38796.1|38780.1|38805.1|38789.1|38790.1|38774.1|0
1710765600000|2024-03-18 12:40:00|38797.6|38781.6|38797.6|38781.6|38799.1|38783.1|38791.6|38775.6|0
1710765900000|2024-03-18 12:45:00|38798.1|38782.1|38798.1|38782.1|38804.1|38788.1|38795.1|38779.1|0
1710766200000|2024-03-18 12:50:00|38799.1|38783.1|38799.1|38783.1|38807.1|38791.1|38796.6|38780.6|0
1710766500000|2024-03-18 12:55:00|38799.6|38783.6|38799.6|38783.6|38802.6|38786.6|38790.6|38774.6|0
1710766800000|2024-03-18 13:00:00|38801.1|38785.1|38797.1|38781.1|38807.6|38791.6|38789.1|38773.1|0
1710767100000|2024-03-18 13:05:00|38797.6|38781.6|38800.1|38784.1|38804.1|38788.1|38792.1|38776.1|0
1710767400000|2024-03-18 13:10:00|38801.1|38785.1|38806.1|38790.1|38810.6|38794.6|38800.1|38784.1|0
1710767700000|2024-03-18 13:15:00|38805.6|38789.6|38805.6|38789.6|38815.1|38799.1|38804.1|38788.1|0
1710768000000|2024-03-18 13:20:00|38805.1|38789.1|38812.1|38796.1|38813.1|38797.1|38801.6|38785.6|0
1710768300000|2024-03-18 13:25:00|38811.6|38795.6|38854.1|38838.1|38857.1|38841.1|38811.6|38795.6|0
1710768600000|2024-03-18 13:30:00|38860.1|38844.1|38871.1|38855.1|38893.6|38877.6|38840.1|38824.1|0
1710768900000|2024-03-18 13:35:00|38871.6|38855.6|38798.5|38782.5|38872.1|38856.1|38798.5|38782.5|0
1710769200000|2024-03-18 13:40:00|38801|38785|38819.6|38803.6|38848.1|38832.1|38801|38785|0
1710769500000|2024-03-18 13:45:00|38820.6|38804.6|38790.6|38774.6|38827.1|38811.1|38774.6|38758.6|0
1710769800000|2024-03-18 13:50:00|38794.7|38778.7|38801.2|38785.2|38809.2|38793.2|38781.7|38765.7|0
1710770100000|2024-03-18 13:55:00|38801.7|38785.7|38806.2|38790.2|38812.2|38796.2|38787.2|38771.2|0
1710770400000|2024-03-18 14:00:00|38808.2|38792.2|38823.7|38807.7|38826.2|38810.2|38797.7|38781.7|0
1710770700000|2024-03-18 14:05:00|38824.2|38808.2|38851.7|38835.7|38855.2|38839.2|38819.2|38803.2|0
1710771000000|2024-03-18 14:10:00|38852.7|38836.7|38849.2|38833.2|38874.7|38858.7|38845.2|38829.2|0
1710771300000|2024-03-18 14:15:00|38853.2|38837.2|38860.2|38844.2|38863.7|38847.7|38837.7|38821.7|0
1710771600000|2024-03-18 14:20:00|38862.3|38846.3|38888.3|38872.3|38888.3|38872.3|38851.3|38835.3|0
1710771900000|2024-03-18 14:25:00|38888.8|38872.8|38873.8|38857.8|38898.8|38882.8|38867.3|38851.3|0
1710772200000|2024-03-18 14:30:00|38870.3|38854.3|38877.3|38861.3|38883.3|38867.3|38867.3|38851.3|0
1710772500000|2024-03-18 14:35:00|38876.3|38860.3|38872.3|38856.3|38886.3|38870.3|38862.3|38846.3|0
1710772800000|2024-03-18 14:40:00|38873.3|38857.3|38836.3|38820.3|38873.3|38857.3|38834.8|38818.8|0
1710773100000|2024-03-18 14:45:00|38836.8|38820.8|38865.3|38849.3|38866.8|38850.8|38822.8|38806.8|0
1710773400000|2024-03-18 14:50:00|38864.8|38848.8|38879.3|38863.3|38880.3|38864.3|38853.3|38837.3|0
1710773700000|2024-03-18 14:55:00|38878.3|38862.3|38891.8|38875.8|38891.8|38875.8|38863.8|38847.8|0
1710774000000|2024-03-18 15:00:00|38893.3|38877.3|38907.3|38891.3|38907.3|38891.3|38880.8|38864.8|0
1710774300000|2024-03-18 15:05:00|38906.3|38890.3|38897.3|38881.3|38906.8|38890.8|38891.3|38875.3|0
1710774600000|2024-03-18 15:10:00|38895.3|38879.3|38894.3|38878.3|38899.3|38883.3|38881.3|38865.3|0
1710774900000|2024-03-18 15:15:00|38890.8|38874.8|38895.3|38879.3|38903.3|38887.3|38883.8|38867.8|0
1710775200000|2024-03-18 15:20:00|38894.3|38878.3|38904.3|38888.3|38908.3|38892.3|38893.3|38877.3|0
1710775500000|2024-03-18 15:25:00|38905.3|38889.3|38908.3|38892.3|38910.3|38894.3|38894.3|38878.3|0
1710775800000|2024-03-18 15:30:00|38909.3|38893.3|38882.8|38866.8|38911.3|38895.3|38881.3|38865.3|0
1710776100000|2024-03-18 15:35:00|38882.3|38866.3|38890.8|38874.8|38898.3|38882.3|38875.3|38859.3|0
1710776400000|2024-03-18 15:40:00|38891.3|38875.3|38894.7|38878.7|38898.8|38882.8|38887.3|38871.3|0
1710776700000|2024-03-18 15:45:00|38896.7|38880.7|38888.2|38872.2|38903.7|38887.7|38883.7|38867.7|0
1710777000000|2024-03-18 15:50:00|38888.7|38872.7|38875.7|38859.7|38890.2|38874.2|38866.7|38850.7|0
1710777300000|2024-03-18 15:55:00|38874.7|38858.7|38891.7|38875.7|38894.2|38878.2|38872.7|38856.7|0
1710777600000|2024-03-18 16:00:00|38889.7|38873.7|38852.7|38836.7|38889.7|38873.7|38852.7|38836.7|0
1710777900000|2024-03-18 16:05:00|38848.7|38832.7|38853.7|38837.7|38873.7|38857.7|38848.2|38832.2|0
1710778200000|2024-03-18 16:10:00|38853.2|38837.2|38871.7|38855.7|38873.7|38857.7|38852.7|38836.7|0
1710778500000|2024-03-18 16:15:00|38873.2|38857.2|38872.2|38856.2|38873.2|38857.2|38859.7|38843.7|0
1710778800000|2024-03-18 16:20:00|38867.7|38851.7|38857.2|38841.2|38877.2|38861.2|38856.7|38840.7|0
1710779100000|2024-03-18 16:25:00|38857.7|38841.7|38873.7|38857.7|38877.7|38861.7|38856.7|38840.7|0
1710779400000|2024-03-18 16:30:00|38873.2|38857.2|38870.7|38854.7|38881.7|38865.7|38867.7|38851.7|0
1710779700000|2024-03-18 16:35:00|38867.7|38851.7|38853.7|38837.7|38868.7|38852.7|38852.2|38836.2|0
1710780000000|2024-03-18 16:40:00|38853.2|38837.2|38872.6|38856.6|38873.6|38857.6|38848.2|38832.2|0
1710780300000|2024-03-18 16:45:00|38871.6|38855.6|38860.1|38844.1|38874.6|38858.6|38860.1|38844.1|0
1710780600000|2024-03-18 16:50:00|38861.1|38845.1|38849.6|38833.6|38865.6|38849.6|38838.6|38822.6|0
1710780900000|2024-03-18 16:55:00|38848.1|38832.1|38838.1|38822.1|38850.6|38834.6|38835.6|38819.6|0
1710781200000|2024-03-18 17:00:00|38837.6|38821.6|38856.2|38840.2|38865.7|38849.7|38834.6|38818.6|0
1710781500000|2024-03-18 17:05:00|38856.7|38840.7|38863.7|38847.7|38872.7|38856.7|38852.7|38836.7|0
1710781800000|2024-03-18 17:10:00|38862.7|38846.7|38874.7|38858.7|38875.2|38859.2|38858.7|38842.7|0
1710782100000|2024-03-18 17:15:00|38875.2|38859.2|38867.2|38851.2|38875.7|38859.7|38863.7|38847.7|0
1710782400000|2024-03-18 17:20:00|38865.7|38849.7|38878.7|38862.7|38881.7|38865.7|38865.7|38849.7|0
1710782700000|2024-03-18 17:25:00|38877.7|38861.7|38890.7|38874.7|38891.7|38875.7|38873.2|38857.2|0
1710783000000|2024-03-18 17:30:00|38892.7|38876.7|38861.7|38845.7|38892.7|38876.7|38855.7|38839.7|0
1710783300000|2024-03-18 17:35:00|38859.7|38843.7|38823.7|38807.7|38862.7|38846.7|38823.7|38807.7|0
1710783600000|2024-03-18 17:40:00|38824.7|38808.7|38810.2|38794.2|38825.7|38809.7|38801.7|38785.7|0
1710783900000|2024-03-18 17:45:00|38809.7|38793.7|38816.7|38800.7|38816.7|38800.7|38798.7|38782.7|0
1710784200000|2024-03-18 17:50:00|38818.7|38802.7|38820.2|38804.2|38829.7|38813.7|38815.7|38799.7|0
1710784500000|2024-03-18 17:55:00|38819.7|38803.7|38841.7|38825.7|38844.7|38828.7|38812.2|38796.2|0
1710784800000|2024-03-18 18:00:00|38843.2|38827.2|38856.7|38840.7|38857.7|38841.7|38834.7|38818.7|0
1710785100000|2024-03-18 18:05:00|38858.2|38842.2|38858.7|38842.7|38861.7|38845.7|38840.7|38824.7|0
1710785400000|2024-03-18 18:10:00|38857.7|38841.7|38861.7|38845.7|38875.2|38859.2|38856.7|38840.7|0
1710785700000|2024-03-18 18:15:00|38860.7|38844.7|38879.2|38863.2|38880.7|38864.7|38858.2|38842.2|0
1710786000000|2024-03-18 18:20:00|38878.7|38862.7|38878.7|38862.7|38881.7|38865.7|38864.7|38848.7|0
1710786300000|2024-03-18 18:25:00|38878.2|38862.2|38892.4|38876.4|38898.9|38882.9|38874.9|38858.9|0
1710786600000|2024-03-18 18:30:00|38891.9|38875.9|38887.5|38871.5|38893.4|38877.4|38881.5|38865.5|0
1710786900000|2024-03-18 18:35:00|38887|38871|38892|38876|38899.5|38883.5|38882.5|38866.5|0
1710787200000|2024-03-18 18:40:00|38891.5|38875.5|38846.6|38830.6|38892|38876|38823.1|38807.1|0
1710787500000|2024-03-18 18:45:00|38847.6|38831.6|38856.6|38840.6|38856.6|38840.6|38832.6|38816.6|0
1710787800000|2024-03-18 18:50:00|38855.6|38839.6|38861.6|38845.6|38867.6|38851.6|38849.1|38833.1|0
1710788100000|2024-03-18 18:55:00|38859.6|38843.6|38869.6|38853.6|38876.1|38860.1|38854.1|38838.1|0
1710788400000|2024-03-18 19:00:00|38868.1|38852.1|38865.6|38849.6|38877.1|38861.1|38862.6|38846.6|0
1710788700000|2024-03-18 19:05:00|38865.1|38849.1|38875.1|38859.1|38885.6|38869.6|38856.6|38840.6|0
1710789000000|2024-03-18 19:10:00|38874.6|38858.6|38874.1|38858.1|38883.6|38867.6|38869.6|38853.6|0
1710789300000|2024-03-18 19:15:00|38874.6|38858.6|38883.6|38867.6|38884.1|38868.1|38874.6|38858.6|0
1710789600000|2024-03-18 19:20:00|38881.1|38865.1|38868.6|38852.6|38884.1|38868.1|38868.1|38852.1|0
1710789900000|2024-03-18 19:25:00|38868.1|38852.1|38861.1|38845.1|38875.6|38859.6|38857.6|38841.6|0
1710790200000|2024-03-18 19:30:00|38863.6|38847.6|38879.1|38863.1|38881.6|38865.6|38858.1|38842.1|0
1710790500000|2024-03-18 19:35:00|38877.6|38861.6|38851.6|38835.6|38879.6|38863.6|38850.1|38834.1|0
1710790800000|2024-03-18 19:40:00|38851.9|38835.9|38852.4|38836.4|38858.9|38842.9|38847.9|38831.9|0
1710791100000|2024-03-18 19:45:00|38849.9|38833.9|38838.9|38822.9|38855.9|38839.9|38836.4|38820.4|0
1710791400000|2024-03-18 19:50:00|38833.9|38817.9|38800.4|38784.4|38835.4|38819.4|38796.4|38780.4|0
1710791700000|2024-03-18 19:55:00|38809.4|38793.4|38795.9|38779.9|38809.4|38793.4|38766.9|38750.9|0
1710792000000|2024-03-18 20:00:00|38796.9|38780.9|38774.4|38758.4|38801.9|38785.9|38765.9|38749.9|0
1710792300000|2024-03-18 20:05:00|38775.9|38759.9|38782.4|38766.4|38783.9|38767.9|38775.9|38759.9|0
1710792600000|2024-03-18 20:10:00|38783.4|38767.4|38789.4|38773.4|38790.9|38774.9|38778.9|38762.9|0
1710792900000|2024-03-18 20:15:00|38788.9|38772.9|38788.9|38772.9|38791.4|38775.4|38785.9|38769.9|0
1710793200000|2024-03-18 20:20:00|38788.4|38772.4|38796.4|38780.4|38799.4|38783.4|38786.9|38770.9|0
1710793500000|2024-03-18 20:25:00|38795.9|38779.9|38797.4|38781.4|38804.9|38788.9|38789.4|38773.4|0
1710793800000|2024-03-18 20:30:00|38797.9|38781.9|38804.9|38788.9|38806.4|38790.4|38796.4|38780.4|0
1710794100000|2024-03-18 20:35:00|38804.4|38788.4|38802.4|38786.4|38804.9|38788.9|38796.4|38780.4|0
1710794400000|2024-03-18 20:40:00|38802.9|38786.9|38803.4|38787.4|38804.4|38788.4|38798.9|38782.9|0
1710794700000|2024-03-18 20:45:00|38802.9|38786.9|38798.9|38782.9|38806.9|38790.9|38798.9|38782.9|0
1710795000000|2024-03-18 20:50:00|38799.4|38783.4|38794.4|38778.4|38799.4|38783.4|38792.9|38776.9|0
1710795300000|2024-03-18 20:55:00|38794.9|38778.9|38794.3|38778.3|38798.9|38782.9|38792.4|38776.4|0
1710795600000|2024-03-18 21:00:00|38796.7|38780.7|38793.2|38777.2|38801.9|38785.9|38793.2|38777.2|0
1710795900000|2024-03-18 21:05:00|38792.9|38776.9|38787.2|38771.2|38792.9|38776.9|38783.7|38767.7|0
1710796200000|2024-03-18 21:10:00|38786.7|38770.7|38785.5|38769.5|38788.5|38772.5|38783.2|38767.2|0
1710796500000|2024-03-18 21:15:00|38784.9|38768.9|38790.1|38774.1|38791.8|38775.8|38780.8|38764.8|0
1710796800000|2024-03-18 21:20:00|38791.2|38775.2|38798.5|38782.5|38798.9|38782.9|38790.3|38774.3|0
1710797100000|2024-03-18 21:25:00|38797.5|38781.5|38799.3|38783.3|38802.2|38786.2|38796.9|38780.9|0
1710797400000|2024-03-18 21:30:00|38799.5|38783.5|38798.3|38782.3|38800.5|38784.5|38798|38782|0
1710797700000|2024-03-18 21:35:00|38798.4|38782.4|38795.3|38779.3|38798.9|38782.9|38795.3|38779.3|0
1710798000000|2024-03-18 21:40:00|38796.2|38780.2|38796.3|38780.3|38797.1|38781.1|38795|38779|0
1710798300000|2024-03-18 21:45:00|38797.2|38781.2|38795.8|38779.8|38797.2|38781.2|38795.7|38779.7|0
1710798600000|2024-03-18 21:50:00|38796.4|38780.4|38792.5|38776.5|38796.4|38780.4|38781.5|38765.5|0
1710798900000|2024-03-18 21:55:00|38791.9|38775.9|38792.4|38776.4|38796|38780|38787.8|38771.8|0
1710799200000|2024-03-18 22:00:00|38819.4|38803.4|38815.9|38799.9|38827.4|38811.4|38794.4|38778.4|0
1710799500000|2024-03-18 22:05:00|38816.4|38800.4|38811.4|38795.4|38819.9|38803.9|38809.4|38793.4|0
1710799800000|2024-03-18 22:10:00|38810.4|38794.4|38813.4|38797.4|38818.4|38802.4|38809.9|38793.9|0
1710800100000|2024-03-18 22:15:00|38812.9|38796.9|38814.4|38798.4|38816.9|38800.9|38809.4|38793.4|0
1710800400000|2024-03-18 22:20:00|38813.9|38797.9|38815.4|38799.4|38816.9|38800.9|38811.9|38795.9|0
1710800700000|2024-03-18 22:25:00|38814.9|38798.9|38815.9|38799.9|38821.4|38805.4|38813.9|38797.9|0
1710801000000|2024-03-18 22:30:00|38816.4|38800.4|38805.4|38789.4|38816.4|38800.4|38805.4|38789.4|0
1710801300000|2024-03-18 22:35:00|38804.9|38788.9|38806.4|38790.4|38810.4|38794.4|38803.4|38787.4|0
1710801600000|2024-03-18 22:40:00|38805.9|38789.9|38802.9|38786.9|38808.4|38792.4|38800.9|38784.9|0
1710801900000|2024-03-18 22:45:00|38802.4|38786.4|38784.4|38768.4|38804.4|38788.4|38783.4|38767.4|0
1710802200000|2024-03-18 22:50:00|38784.9|38768.9|38794.4|38778.4|38795.4|38779.4|38784.4|38768.4|0
1710802500000|2024-03-18 22:55:00|38793.9|38777.9|38797.4|38781.4|38799.4|38783.4|38792.9|38776.9|0
1710802800000|2024-03-18 23:00:00|38796.9|38780.9|38784.4|38768.4|38796.9|38780.9|38781.4|38765.4|0
1710803100000|2024-03-18 23:05:00|38784.9|38768.9|38791.4|38775.4|38791.9|38775.9|38784.4|38768.4|0
1710803400000|2024-03-18 23:10:00|38791.9|38775.9|38799.9|38783.9|38804.9|38788.9|38790.9|38774.9|0
1710803700000|2024-03-18 23:15:00|38799.4|38783.4|38799.4|38783.4|38801.9|38785.9|38796.4|38780.4|0
1710804000000|2024-03-18 23:20:00|38798.9|38782.9|38802.4|38786.4|38804.9|38788.9|38797.4|38781.4|0
1710804300000|2024-03-18 23:25:00|38801.9|38785.9|38799.4|38783.4|38802.9|38786.9|38795.9|38779.9|0
1710804600000|2024-03-18 23:30:00|38798.9|38782.9|38799.4|38783.4|38800.4|38784.4|38795.4|38779.4|0
1710804900000|2024-03-18 23:35:00|38799.9|38783.9|38795.4|38779.4|38799.9|38783.9|38795.4|38779.4|0
1710805200000|2024-03-18 23:40:00|38795.9|38779.9|38789.4|38773.4|38797.4|38781.4|38788.9|38772.9|0
1710805500000|2024-03-18 23:45:00|38788.9|38772.9|38789.9|38773.9|38790.4|38774.4|38785.9|38769.9|0
1710805800000|2024-03-18 23:50:00|38789.4|38773.4|38796.4|38780.4|38796.4|38780.4|38789.4|38773.4|0
1710806100000|2024-03-18 23:55:00|38795.9|38779.9|38797.9|38781.9|38798.9|38782.9|38793.9|38777.9|0
1710806400000|2024-03-19 00:00:00|38798.9|38782.9|38792.4|38776.4|38802.4|38786.4|38787.4|38771.4|0
1710806700000|2024-03-19 00:05:00|38792.9|38776.9|38788.4|38772.4|38794.4|38778.4|38785.9|38769.9|0
1710807000000|2024-03-19 00:10:00|38787.9|38771.9|38790.9|38774.9|38791.9|38775.9|38782.9|38766.9|0
1710807300000|2024-03-19 00:15:00|38790.4|38774.4|38791.4|38775.4|38793.9|38777.9|38790.4|38774.4|0
1710807600000|2024-03-19 00:20:00|38791.9|38775.9|38789.9|38773.9|38792.4|38776.4|38784.9|38768.9|0
1710807900000|2024-03-19 00:25:00|38789.4|38773.4|38785.4|38769.4|38789.4|38773.4|38783.9|38767.9|0
1710808200000|2024-03-19 00:30:00|38785.9|38769.9|38783.4|38767.4|38788.4|38772.4|38780.4|38764.4|0
1710808500000|2024-03-19 00:35:00|38783.9|38767.9|38786.4|38770.4|38786.9|38770.9|38783.4|38767.4|0
1710808800000|2024-03-19 00:40:00|38786.9|38770.9|38785.9|38769.9|38790.9|38774.9|38784.9|38768.9|0
1710809100000|2024-03-19 00:45:00|38785.4|38769.4|38779.4|38763.4|38785.9|38769.9|38771.9|38755.9|0
1710809400000|2024-03-19 00:50:00|38778.9|38762.9|38775.4|38759.4|38781.4|38765.4|38772.9|38756.9|0
1710809700000|2024-03-19 00:55:00|38775.9|38759.9|38772.9|38756.9|38776.4|38760.4|38772.4|38756.4|0
1710810000000|2024-03-19 01:00:00|38774.4|38758.4|38772.9|38756.9|38775.9|38759.9|38769.4|38753.4|0
1710810300000|2024-03-19 01:05:00|38773.4|38757.4|38776.9|38760.9|38777.9|38761.9|38772.4|38756.4|0
1710810600000|2024-03-19 01:10:00|38776.4|38760.4|38774.9|38758.9|38776.9|38760.9|38772.9|38756.9|0
1710810900000|2024-03-19 01:15:00|38774.4|38758.4|38770.4|38754.4|38774.4|38758.4|38764.9|38748.9|0
1710811200000|2024-03-19 01:20:00|38769.9|38753.9|38764.4|38748.4|38770.4|38754.4|38761.9|38745.9|0
1710811500000|2024-03-19 01:25:00|38764.9|38748.9|38761.4|38745.4|38766.4|38750.4|38759.4|38743.4|0
1710811800000|2024-03-19 01:30:00|38760.9|38744.9|38756.4|38740.4|38763.9|38747.9|38755.4|38739.4|0
1710812100000|2024-03-19 01:35:00|38756.9|38740.9|38760.9|38744.9|38762.4|38746.4|38751.4|38735.4|0
1710812400000|2024-03-19 01:40:00|38761.4|38745.4|38770.6|38754.6|38771.6|38755.6|38758.9|38742.9|0
1710812700000|2024-03-19 01:45:00|38769.6|38753.6|38766.6|38750.6|38771.1|38755.1|38764.1|38748.1|0
1710813000000|2024-03-19 01:50:00|38767.6|38751.6|38768.1|38752.1|38769.6|38753.6|38765.6|38749.6|0
1710813300000|2024-03-19 01:55:00|38767.6|38751.6|38772.1|38756.1|38772.6|38756.6|38763.6|38747.6|0
1710813600000|2024-03-19 02:00:00|38772.6|38756.6|38781.6|38765.6|38783.1|38767.1|38771.6|38755.6|0
1710813900000|2024-03-19 02:05:00|38781.1|38765.1|38783.6|38767.6|38784.1|38768.1|38779.1|38763.1|0
1710814200000|2024-03-19 02:10:00|38784.1|38768.1|38791.6|38775.6|38793.6|38777.6|38782.6|38766.6|0
1710814500000|2024-03-19 02:15:00|38790.6|38774.6|38790.1|38774.1|38791.6|38775.6|38786.6|38770.6|0
1710814800000|2024-03-19 02:20:00|38790.6|38774.6|38793.1|38777.1|38797.6|38781.6|38789.6|38773.6|0
1710815100000|2024-03-19 02:25:00|38792.6|38776.6|38790.1|38774.1|38792.6|38776.6|38789.1|38773.1|0
1710815400000|2024-03-19 02:30:00|38789.6|38773.6|38785.6|38769.6|38790.1|38774.1|38784.6|38768.6|0
1710815700000|2024-03-19 02:35:00|38786.1|38770.1|38781.6|38765.6|38786.6|38770.6|38781.6|38765.6|0
1710816000000|2024-03-19 02:40:00|38781.1|38765.1|38781.1|38765.1|38781.6|38765.6|38778.6|38762.6|0
1710816300000|2024-03-19 02:45:00|38780.6|38764.6|38780.6|38764.6|38784.1|38768.1|38780.1|38764.1|0
1710816600000|2024-03-19 02:50:00|38780.1|38764.1|38779.1|38763.1|38781.1|38765.1|38779.1|38763.1|0
1710816900000|2024-03-19 02:55:00|38779.6|38763.6|38780.1|38764.1|38782.6|38766.6|38778.6|38762.6|0
1710817200000|2024-03-19 03:00:00|38781.1|38765.1|38786.6|38770.6|38791.1|38775.1|38780.1|38764.1|0
1710817500000|2024-03-19 03:05:00|38786.1|38770.1|38790.6|38774.6|38792.1|38776.1|38784.1|38768.1|0
1710817800000|2024-03-19 03:10:00|38790.1|38774.1|38789.6|38773.6|38792.1|38776.1|38787.6|38771.6|0
1710818100000|2024-03-19 03:15:00|38789.1|38773.1|38788.1|38772.1|38790.6|38774.6|38787.1|38771.1|0
1710818400000|2024-03-19 03:20:00|38788.6|38772.6|38786.1|38770.1|38790.1|38774.1|38784.6|38768.6|0
1710818700000|2024-03-19 03:25:00|38786.6|38770.6|38787.1|38771.1|38788.6|38772.6|38783.6|38767.6|0
1710819000000|2024-03-19 03:30:00|38787.6|38771.6|38779.1|38763.1|38790.6|38774.6|38779.1|38763.1|0
1710819300000|2024-03-19 03:35:00|38778.1|38762.1|38792.1|38776.1|38792.6|38776.6|38778.1|38762.1|0
1710819600000|2024-03-19 03:40:00|38793.1|38777.1|38793.6|38777.6|38811.6|38795.6|38792.6|38776.6|0
1710819900000|2024-03-19 03:45:00|38790.6|38774.6|38768.1|38752.1|38791.1|38775.1|38765.6|38749.6|0
1710820200000|2024-03-19 03:50:00|38769.1|38753.1|38772.1|38756.1|38773.6|38757.6|38758.6|38742.6|0
1710820500000|2024-03-19 03:55:00|38772.6|38756.6|38783.1|38767.1|38784.1|38768.1|38772.6|38756.6|0
1710820800000|2024-03-19 04:00:00|38783.6|38767.6|38786.1|38770.1|38786.1|38770.1|38778.1|38762.1|0
1710821100000|2024-03-19 04:05:00|38786.6|38770.6|38795.1|38779.1|38797.6|38781.6|38785.6|38769.6|0
1710821400000|2024-03-19 04:10:00|38796.1|38780.1|38802.6|38786.6|38804.6|38788.6|38792.6|38776.6|0
1710821700000|2024-03-19 04:15:00|38802.1|38786.1|38802.1|38786.1|38807.6|38791.6|38799.1|38783.1|0
1710822000000|2024-03-19 04:20:00|38802.6|38786.6|38797.1|38781.1|38802.6|38786.6|38792.6|38776.6|0
1710822300000|2024-03-19 04:25:00|38797.6|38781.6|38794.6|38778.6|38799.1|38783.1|38794.1|38778.1|0
1710822600000|2024-03-19 04:30:00|38794.1|38778.1|38795.1|38779.1|38795.6|38779.6|38789.1|38773.1|0
1710822900000|2024-03-19 04:35:00|38794.6|38778.6|38793.1|38777.1|38795.1|38779.1|38791.1|38775.1|0
1710823200000|2024-03-19 04:40:00|38793.6|38777.6|38794.1|38778.1|38799.1|38783.1|38793.1|38777.1|0
1710823500000|2024-03-19 04:45:00|38793.6|38777.6|38794.6|38778.6|38796.1|38780.1|38790.6|38774.6|0
1710823800000|2024-03-19 04:50:00|38794.1|38778.1|38794.1|38778.1|38797.6|38781.6|38791.1|38775.1|0
1710824100000|2024-03-19 04:55:00|38794.6|38778.6|38798.1|38782.1|38799.1|38783.1|38794.1|38778.1|0
1710824400000|2024-03-19 05:00:00|38797.6|38781.6|38793.1|38777.1|38797.6|38781.6|38791.6|38775.6|0
1710824700000|2024-03-19 05:05:00|38792.6|38776.6|38791.6|38775.6|38793.1|38777.1|38786.1|38770.1|0
1710825000000|2024-03-19 05:10:00|38792.1|38776.1|38790.1|38774.1|38793.6|38777.6|38786.1|38770.1|0
1710825300000|2024-03-19 05:15:00|38789.6|38773.6|38791.1|38775.1|38792.6|38776.6|38789.6|38773.6|0
1710825600000|2024-03-19 05:20:00|38790.6|38774.6|38790.1|38774.1|38792.1|38776.1|38788.6|38772.6|0
1710825900000|2024-03-19 05:25:00|38789.6|38773.6|38787.1|38771.1|38794.1|38778.1|38787.1|38771.1|0
1710826200000|2024-03-19 05:30:00|38786.6|38770.6|38793.1|38777.1|38793.6|38777.6|38783.1|38767.1|0
1710826500000|2024-03-19 05:35:00|38792.6|38776.6|38790.6|38774.6|38794.6|38778.6|38788.6|38772.6|0
1710826800000|2024-03-19 05:40:00|38791.1|38775.1|38790.6|38774.6|38794.6|38778.6|38790.1|38774.1|0
1710827100000|2024-03-19 05:45:00|38791.1|38775.1|38790.6|38774.6|38795.6|38779.6|38790.1|38774.1|0
1710827400000|2024-03-19 05:50:00|38792.1|38776.1|38802.6|38786.6|38810.1|38794.1|38792.1|38776.1|0
1710827700000|2024-03-19 05:55:00|38803.1|38787.1|38809.6|38793.6|38809.6|38793.6|38801.1|38785.1|0
1710828000000|2024-03-19 06:00:00|38809.1|38793.1|38801.1|38785.1|38811.6|38795.6|38800.1|38784.1|0
1710828300000|2024-03-19 06:05:00|38800.6|38784.6|38784.1|38768.1|38800.6|38784.6|38781.6|38765.6|0
1710828600000|2024-03-19 06:10:00|38784.6|38768.6|38784.1|38768.1|38790.1|38774.1|38778.1|38762.1|0
1710828900000|2024-03-19 06:15:00|38783.6|38767.6|38785.1|38769.1|38787.6|38771.6|38781.1|38765.1|0
1710829200000|2024-03-19 06:20:00|38785.6|38769.6|38791.1|38775.1|38795.6|38779.6|38785.1|38769.1|0
1710829500000|2024-03-19 06:25:00|38790.6|38774.6|38792.6|38776.6|38793.1|38777.1|38788.1|38772.1|0
1710829800000|2024-03-19 06:30:00|38793.1|38777.1|38791.1|38775.1|38801.1|38785.1|38791.1|38775.1|0
1710830100000|2024-03-19 06:35:00|38790.6|38774.6|38794.1|38778.1|38797.1|38781.1|38790.6|38774.6|0
1710830400000|2024-03-19 06:40:00|38794.6|38778.6|38793.6|38777.6|38796.1|38780.1|38789.6|38773.6|0
1710830700000|2024-03-19 06:45:00|38794.1|38778.1|38797.1|38781.1|38797.1|38781.1|38790.6|38774.6|0
1710831000000|2024-03-19 06:50:00|38796.6|38780.6|38798.1|38782.1|38798.1|38782.1|38790.6|38774.6|0
1710831300000|2024-03-19 06:55:00|38797.6|38781.6|38801.6|38785.6|38802.1|38786.1|38794.6|38778.6|0
1710831600000|2024-03-19 07:00:00|38797.1|38781.1|38803.6|38787.6|38806.1|38790.1|38796.6|38780.6|0
1710831900000|2024-03-19 07:05:00|38804.1|38788.1|38811.1|38795.1|38817.6|38801.6|38802.1|38786.1|0
1710832200000|2024-03-19 07:10:00|38810.1|38794.1|38806.1|38790.1|38813.6|38797.6|38804.1|38788.1|0
1710832500000|2024-03-19 07:15:00|38805.6|38789.6|38802.6|38786.6|38808.1|38792.1|38800.1|38784.1|0
1710832800000|2024-03-19 07:20:00|38803.1|38787.1|38801.1|38785.1|38804.6|38788.6|38797.1|38781.1|0
1710833100000|2024-03-19 07:25:00|38800.6|38784.6|38810.6|38794.6|38810.6|38794.6|38797.6|38781.6|0
1710833400000|2024-03-19 07:30:00|38810.1|38794.1|38817.1|38801.1|38819.6|38803.6|38810.1|38794.1|0
1710833700000|2024-03-19 07:35:00|38816.6|38800.6|38806.6|38790.6|38818.1|38802.1|38803.6|38787.6|0
1710834000000|2024-03-19 07:40:00|38807.1|38791.1|38799.1|38783.1|38811.1|38795.1|38797.1|38781.1|0
1710834300000|2024-03-19 07:45:00|38798.6|38782.6|38798.1|38782.1|38803.1|38787.1|38794.6|38778.6|0
1710834600000|2024-03-19 07:50:00|38798.6|38782.6|38797.1|38781.1|38799.1|38783.1|38790.6|38774.6|0
1710834900000|2024-03-19 07:55:00|38796.6|38780.6|38807.1|38791.1|38807.1|38791.1|38792.1|38776.1|0
1710835200000|2024-03-19 08:00:00|38808.1|38792.1|38806.1|38790.1|38811.6|38795.6|38796.6|38780.6|0
1710835500000|2024-03-19 08:05:00|38805.1|38789.1|38795.1|38779.1|38805.1|38789.1|38774.1|38758.1|0
1710835800000|2024-03-19 08:10:00|38794.1|38778.1|38792.1|38776.1|38804.1|38788.1|38791.1|38775.1|0
1710836100000|2024-03-19 08:15:00|38791.6|38775.6|38786.1|38770.1|38793.1|38777.1|38780.1|38764.1|0
1710836400000|2024-03-19 08:20:00|38785.6|38769.6|38796.6|38780.6|38803.6|38787.6|38785.6|38769.6|0
1710836700000|2024-03-19 08:25:00|38797.1|38781.1|38807.1|38791.1|38807.6|38791.6|38790.1|38774.1|0
1710837000000|2024-03-19 08:30:00|38806.1|38790.1|38808.6|38792.6|38809.6|38793.6|38799.1|38783.1|0
1710837300000|2024-03-19 08:35:00|38809.1|38793.1|38802.1|38786.1|38811.1|38795.1|38797.1|38781.1|0
1710837600000|2024-03-19 08:40:00|38801.6|38785.6|38811.1|38795.1|38814.1|38798.1|38801.1|38785.1|0
1710837900000|2024-03-19 08:45:00|38814.1|38798.1|38814.6|38798.6|38816.1|38800.1|38805.6|38789.6|0
1710838200000|2024-03-19 08:50:00|38815.1|38799.1|38821.6|38805.6|38829.6|38813.6|38814.6|38798.6|0
1710838500000|2024-03-19 08:55:00|38821.1|38805.1|38798.1|38782.1|38821.1|38805.1|38793.6|38777.6|0
1710838800000|2024-03-19 09:00:00|38801.6|38785.6|38806.6|38790.6|38808.6|38792.6|38796.6|38780.6|0
1710839100000|2024-03-19 09:05:00|38805.6|38789.6|38782.1|38766.1|38806.1|38790.1|38770.1|38754.1|0
1710839400000|2024-03-19 09:10:00|38781.6|38765.6|38782.1|38766.1|38788.6|38772.6|38778.6|38762.6|0
1710839700000|2024-03-19 09:15:00|38781.6|38765.6|38765.6|38749.6|38782.1|38766.1|38764.1|38748.1|0
1710840000000|2024-03-19 09:20:00|38765.1|38749.1|38771.6|38755.6|38775.1|38759.1|38765.1|38749.1|0
1710840300000|2024-03-19 09:25:00|38772.1|38756.1|38762.6|38746.6|38773.1|38757.1|38760.6|38744.6|0
1710840600000|2024-03-19 09:30:00|38763.1|38747.1|38766.1|38750.1|38774.1|38758.1|38760.1|38744.1|0
1710840900000|2024-03-19 09:35:00|38766.6|38750.6|38760.6|38744.6|38767.6|38751.6|38752.1|38736.1|0
1710841200000|2024-03-19 09:40:00|38761.1|38745.1|38751.6|38735.6|38764.1|38748.1|38747.6|38731.6|0
1710841500000|2024-03-19 09:45:00|38752.1|38736.1|38748.6|38732.6|38755.1|38739.1|38746.6|38730.6|0
1710841800000|2024-03-19 09:50:00|38748.1|38732.1|38750.6|38734.6|38753.6|38737.6|38739.6|38723.6|0
1710842100000|2024-03-19 09:55:00|38750.1|38734.1|38744.1|38728.1|38751.6|38735.6|38739.6|38723.6|0
1710842400000|2024-03-19 10:00:00|38743.1|38727.1|38756.6|38740.6|38756.6|38740.6|38742.6|38726.6|0
1710842700000|2024-03-19 10:05:00|38756.1|38740.1|38764.1|38748.1|38771.1|38755.1|38753.6|38737.6|0
1710843000000|2024-03-19 10:10:00|38765.1|38749.1|38770.1|38754.1|38771.6|38755.6|38764.1|38748.1|0
1710843300000|2024-03-19 10:15:00|38768.6|38752.6|38771.6|38755.6|38774.6|38758.6|38766.6|38750.6|0
1710843600000|2024-03-19 10:20:00|38771.1|38755.1|38773.6|38757.6|38775.6|38759.6|38769.6|38753.6|0
1710843900000|2024-03-19 10:25:00|38773.1|38757.1|38773.1|38757.1|38775.6|38759.6|38769.1|38753.1|0
1710844200000|2024-03-19 10:30:00|38773.6|38757.6|38771.1|38755.1|38777.1|38761.1|38769.1|38753.1|0
1710844500000|2024-03-19 10:35:00|38770.6|38754.6|38768.1|38752.1|38777.6|38761.6|38767.6|38751.6|0
1710844800000|2024-03-19 10:40:00|38768.6|38752.6|38771.6|38755.6|38776.6|38760.6|38768.1|38752.1|0
1710845100000|2024-03-19 10:45:00|38772.1|38756.1|38756.1|38740.1|38776.1|38760.1|38754.6|38738.6|0
1710845400000|2024-03-19 10:50:00|38756.6|38740.6|38735.6|38719.6|38760.6|38744.6|38728.1|38712.1|0
1710845700000|2024-03-19 10:55:00|38736.6|38720.6|38737.1|38721.1|38742.1|38726.1|38733.6|38717.6|0
1710846000000|2024-03-19 11:00:00|38737.6|38721.6|38704.1|38688.1|38740.1|38724.1|38702.1|38686.1|0
1710846300000|2024-03-19 11:05:00|38703.1|38687.1|38725.6|38709.6|38728.1|38712.1|38702.1|38686.1|0
1710846600000|2024-03-19 11:10:00|38725.1|38709.1|38717.6|38701.6|38725.1|38709.1|38706.6|38690.6|0
1710846900000|2024-03-19 11:15:00|38717.1|38701.1|38723.6|38707.6|38723.6|38707.6|38707.1|38691.1|0
1710847200000|2024-03-19 11:20:00|38723.1|38707.1|38717.1|38701.1|38724.1|38708.1|38708.1|38692.1|0
1710847500000|2024-03-19 11:25:00|38717.6|38701.6|38716.6|38700.6|38722.1|38706.1|38712.1|38696.1|0
1710847800000|2024-03-19 11:30:00|38715.6|38699.6|38703.1|38687.1|38718.6|38702.6|38696.1|38680.1|0
1710848100000|2024-03-19 11:35:00|38702.1|38686.1|38713.6|38697.6|38715.1|38699.1|38699.1|38683.1|0
1710848400000|2024-03-19 11:40:00|38714.1|38698.1|38712.1|38696.1|38715.1|38699.1|38704.6|38688.6|0
1710848700000|2024-03-19 11:45:00|38711.6|38695.6|38721.1|38705.1|38721.6|38705.6|38708.1|38692.1|0
1710849000000|2024-03-19 11:50:00|38720.6|38704.6|38725.1|38709.1|38731.1|38715.1|38718.6|38702.6|0
1710849300000|2024-03-19 11:55:00|38725.6|38709.6|38734.6|38718.6|38736.1|38720.1|38725.6|38709.6|0
1710849600000|2024-03-19 12:00:00|38728.6|38712.6|38726.6|38710.6|38737.1|38721.1|38720.1|38704.1|0
1710849900000|2024-03-19 12:05:00|38728.1|38712.1|38708.1|38692.1|38730.1|38714.1|38704.1|38688.1|0
1710850200000|2024-03-19 12:10:00|38707.1|38691.1|38717.6|38701.6|38724.6|38708.6|38706.1|38690.1|0
1710850500000|2024-03-19 12:15:00|38718.6|38702.6|38729.1|38713.1|38737.1|38721.1|38716.6|38700.6|0
1710850800000|2024-03-19 12:20:00|38728.6|38712.6|38720.6|38704.6|38733.1|38717.1|38715.1|38699.1|0
1710851100000|2024-03-19 12:25:00|38720.1|38704.1|38716.6|38700.6|38723.6|38707.6|38709.1|38693.1|0
1710851400000|2024-03-19 12:30:00|38715.6|38699.6|38750.6|38734.6|38757.1|38741.1|38712.1|38696.1|0
1710851700000|2024-03-19 12:35:00|38751.1|38735.1|38762.1|38746.1|38764.1|38748.1|38751.1|38735.1|0
1710852000000|2024-03-19 12:40:00|38762.6|38746.6|38753.1|38737.1|38762.6|38746.6|38750.6|38734.6|0
1710852300000|2024-03-19 12:45:00|38753.6|38737.6|38769.1|38753.1|38770.1|38754.1|38752.1|38736.1|0
1710852600000|2024-03-19 12:50:00|38769.6|38753.6|38763.1|38747.1|38772.1|38756.1|38758.1|38742.1|0
1710852900000|2024-03-19 12:55:00|38763.6|38747.6|38769.1|38753.1|38773.6|38757.6|38761.1|38745.1|0
1710853200000|2024-03-19 13:00:00|38770.1|38754.1|38766.1|38750.1|38777.1|38761.1|38762.1|38746.1|0
1710853500000|2024-03-19 13:05:00|38766.6|38750.6|38753.1|38737.1|38770.1|38754.1|38753.1|38737.1|0
1710853800000|2024-03-19 13:10:00|38753.6|38737.6|38759.6|38743.6|38767.6|38751.6|38751.6|38735.6|0
1710854100000|2024-03-19 13:15:00|38761.6|38745.6|38788.1|38772.1|38791.1|38775.1|38755.6|38739.6|0
1710854400000|2024-03-19 13:20:00|38787.6|38771.6|38792.6|38776.6|38796.1|38780.1|38782.6|38766.6|0
1710854700000|2024-03-19 13:25:00|38793.1|38777.1|38841.1|38825.1|38842.6|38826.6|38792.1|38776.1|0
1710855000000|2024-03-19 13:30:00|38837.6|38821.6|38801.6|38785.6|38848.6|38832.6|38770.6|38754.6|0
1710855300000|2024-03-19 13:35:00|38800.6|38784.6|38859.6|38843.6|38864.6|38848.6|38793.1|38777.1|0
1710855600000|2024-03-19 13:40:00|38862.1|38846.1|38849.6|38833.6|38878.6|38862.6|38843.6|38827.6|0
1710855900000|2024-03-19 13:45:00|38848.1|38832.1|38840.6|38824.6|38872.6|38856.6|38830.6|38814.6|0
1710856200000|2024-03-19 13:50:00|38839.6|38823.6|38842.8|38826.8|38844.3|38828.3|38819.6|38803.6|0
1710856500000|2024-03-19 13:55:00|38842.3|38826.3|38863.3|38847.3|38879.3|38863.3|38836.3|38820.3|0
1710856800000|2024-03-19 14:00:00|38865.3|38849.3|38880.3|38864.3|38895.8|38879.8|38859.8|38843.8|0
1710857100000|2024-03-19 14:05:00|38880.8|38864.8|38866.8|38850.8|38885.8|38869.8|38861.8|38845.8|0
1710857400000|2024-03-19 14:10:00|38864.8|38848.8|38874.8|38858.8|38884.3|38868.3|38858.3|38842.3|0
1710857700000|2024-03-19 14:15:00|38873.8|38857.8|38864.8|38848.8|38882.3|38866.3|38859.3|38843.3|0
1710858000000|2024-03-19 14:20:00|38860.8|38844.8|38885.3|38869.3|38887.8|38871.8|38858.3|38842.3|0
1710858300000|2024-03-19 14:25:00|38885.8|38869.8|38878.3|38862.3|38906.3|38890.3|38863.3|38847.3|0
1710858600000|2024-03-19 14:30:00|38877.3|38861.3|38891.8|38875.8|38906.3|38890.3|38875.3|38859.3|0
1710858900000|2024-03-19 14:35:00|38894.8|38878.8|38928.8|38912.8|38933.3|38917.3|38885.3|38869.3|0
1710859200000|2024-03-19 14:40:00|38927.3|38911.3|38939.3|38923.3|38943.3|38927.3|38927.3|38911.3|0
1710859500000|2024-03-19 14:45:00|38942.3|38926.3|38942.3|38926.3|38956.3|38940.3|38937.8|38921.8|0
1710859800000|2024-03-19 14:50:00|38941.3|38925.3|38953.8|38937.8|38958.3|38942.3|38930.3|38914.3|0
1710860100000|2024-03-19 14:55:00|38952.3|38936.3|38943.3|38927.3|38970.8|38954.8|38942.8|38926.8|0
1710860400000|2024-03-19 15:00:00|38942.3|38926.3|38958.3|38942.3|38962.3|38946.3|38941.3|38925.3|0
1710860700000|2024-03-19 15:05:00|38959.3|38943.3|38955.1|38939.1|38967.8|38951.8|38949.3|38933.3|0
1710861000000|2024-03-19 15:10:00|38954.1|38938.1|38969.1|38953.1|38971.1|38955.1|38949.1|38933.1|0
1710861300000|2024-03-19 15:15:00|38969.6|38953.6|38965.1|38949.1|38978.1|38962.1|38962.1|38946.1|0
1710861600000|2024-03-19 15:20:00|38964.1|38948.1|38971.1|38955.1|38973.1|38957.1|38956.1|38940.1|0
1710861900000|2024-03-19 15:25:00|38971.6|38955.6|38986.1|38970.1|38993.1|38977.1|38965.6|38949.6|0
1710862200000|2024-03-19 15:30:00|38986.6|38970.6|39011.1|38995.1|39032.1|39016.1|38986.1|38970.1|0
1710862500000|2024-03-19 15:35:00|39010.6|38994.6|39019.1|39003.1|39032.1|39016.1|39005.1|38989.1|0
1710862800000|2024-03-19 15:40:00|39018.6|39002.6|39010.1|38994.1|39030.1|39014.1|39008.1|38992.1|0
1710863100000|2024-03-19 15:45:00|39012.1|38996.1|39021.1|39005.1|39024.1|39008.1|39002.6|38986.6|0
1710863400000|2024-03-19 15:50:00|39023.6|39007.6|39009.1|38993.1|39024.1|39008.1|39007.1|38991.1|0
1710863700000|2024-03-19 15:55:00|39010.1|38994.1|39020.1|39004.1|39021.1|39005.1|39007.6|38991.6|0
1710864000000|2024-03-19 16:00:00|39019.1|39003.1|39014.1|38998.1|39022.1|39006.1|39008.1|38992.1|0
1710864300000|2024-03-19 16:05:00|39014.6|38998.6|39006.1|38990.1|39024.1|39008.1|39004.1|38988.1|0
1710864600000|2024-03-19 16:10:00|39006.6|38990.6|38993.6|38977.6|39010.1|38994.1|38993.6|38977.6|0
1710864900000|2024-03-19 16:15:00|38994.1|38978.1|39022.1|39006.1|39032.1|39016.1|38990.1|38974.1|0
1710865200000|2024-03-19 16:20:00|39024.6|39008.6|39055.6|39039.6|39057.6|39041.6|39024.1|39008.1|0
1710865500000|2024-03-19 16:25:00|39056.1|39040.1|39040.7|39024.7|39056.6|39040.6|39034.2|39018.2|0
1710865800000|2024-03-19 16:30:00|39043.7|39027.7|39053.2|39037.2|39068.7|39052.7|39043.2|39027.2|0
1710866100000|2024-03-19 16:35:00|39053.7|39037.7|39079.7|39063.7|39086.7|39070.7|39050.7|39034.7|0
1710866400000|2024-03-19 16:40:00|39084.7|39068.7|39111.7|39095.7|39112.2|39096.2|39078.7|39062.7|0
1710866700000|2024-03-19 16:45:00|39110.2|39094.2|39102.2|39086.2|39112.2|39096.2|39092.7|39076.7|0
1710867000000|2024-03-19 16:50:00|39101.7|39085.7|39107.2|39091.2|39119.7|39103.7|39098.7|39082.7|0
1710867300000|2024-03-19 16:55:00|39106.7|39090.7|39085.7|39069.7|39108.7|39092.7|39079.7|39063.7|0
1710867600000|2024-03-19 17:00:00|39088.7|39072.7|39081.2|39065.2|39117.7|39101.7|39076.7|39060.7|0
1710867900000|2024-03-19 17:05:00|39082.7|39066.7|39065.2|39049.2|39082.7|39066.7|39054.7|39038.7|0
1710868200000|2024-03-19 17:10:00|39066.7|39050.7|39066.7|39050.7|39076.2|39060.2|39063.7|39047.7|0
1710868500000|2024-03-19 17:15:00|39065.7|39049.7|39057.2|39041.2|39070.7|39054.7|39053.7|39037.7|0
1710868800000|2024-03-19 17:20:00|39059.2|39043.2|39051.7|39035.7|39060.7|39044.7|39048.7|39032.7|0
1710869100000|2024-03-19 17:25:00|39053.7|39037.7|39059.7|39043.7|39065.7|39049.7|39046.7|39030.7|0
1710869400000|2024-03-19 17:30:00|39060.2|39044.2|39056.9|39040.9|39073.4|39057.4|39055.4|39039.4|0
1710869700000|2024-03-19 17:35:00|39057.4|39041.4|39058.9|39042.9|39065.4|39049.4|39047.9|39031.9|0
1710870000000|2024-03-19 17:40:00|39057.9|39041.9|39065.9|39049.9|39072.4|39056.4|39054.4|39038.4|0
1710870300000|2024-03-19 17:45:00|39063.4|39047.4|39046.9|39030.9|39067.9|39051.9|39037.4|39021.4|0
1710870600000|2024-03-19 17:50:00|39046.4|39030.4|39036.9|39020.9|39054.9|39038.9|39031.4|39015.4|0
1710870900000|2024-03-19 17:55:00|39037.4|39021.4|39040.4|39024.4|39046.9|39030.9|39035.4|39019.4|0
1710871200000|2024-03-19 18:00:00|39040.9|39024.9|39029.9|39013.9|39040.9|39024.9|39017.9|39001.9|0
1710871500000|2024-03-19 18:05:00|39030.4|39014.4|39018.4|39002.4|39033.4|39017.4|39013.4|38997.4|0
1710871800000|2024-03-19 18:10:00|39018.9|39002.9|39003.9|38987.9|39018.9|39002.9|39003.9|38987.9|0
1710872100000|2024-03-19 18:15:00|39005.4|38989.4|39013.4|38997.4|39026.4|39010.4|39003.4|38987.4|0
1710872400000|2024-03-19 18:20:00|39014.4|38998.4|39016.5|39000.5|39020.4|39004.4|39001.5|38985.5|0
1710872700000|2024-03-19 18:25:00|39015.5|38999.5|39032.5|39016.5|39034.5|39018.5|39011.5|38995.5|0
1710873000000|2024-03-19 18:30:00|39032|39016|39032|39016|39041.5|39025.5|39027|39011|0
1710873300000|2024-03-19 18:35:00|39031.5|39015.5|39040|39024|39044|39028|39030.5|39014.5|0
1710873600000|2024-03-19 18:40:00|39040.5|39024.5|39055|39039|39061|39045|39040.5|39024.5|0
1710873900000|2024-03-19 18:45:00|39054|39038|39059|39043|39062|39046|39046.5|39030.5|0
1710874200000|2024-03-19 18:50:00|39058.5|39042.5|39051|39035|39066|39050|39048|39032|0
1710874500000|2024-03-19 18:55:00|39050.5|39034.5|39038|39022|39054|39038|39028|39012|0
1710874800000|2024-03-19 19:00:00|39037|39021|39046|39030|39053.5|39037.5|39032|39016|0
1710875100000|2024-03-19 19:05:00|39047|39031|39035.5|39019.5|39047|39031|39026.5|39010.5|0
1710875400000|2024-03-19 19:10:00|39035|39019|39039.5|39023.5|39047|39031|39027.5|39011.5|0
1710875700000|2024-03-19 19:15:00|39039|39023|39056|39040|39060|39044|39024|39008|0
1710876000000|2024-03-19 19:20:00|39056.5|39040.5|39052.5|39036.5|39064|39048|39051|39035|0
1710876300000|2024-03-19 19:25:00|39051|39035|39046.5|39030.5|39056|39040|39041.5|39025.5|0
1710876600000|2024-03-19 19:30:00|39043|39027|39044.5|39028.5|39058.5|39042.5|39030|39014|0
1710876900000|2024-03-19 19:35:00|39043|39027|39065|39049|39066|39050|39043|39027|0
1710877200000|2024-03-19 19:40:00|39064|39048|39078.5|39062.5|39081.5|39065.5|39061.5|39045.5|0
1710877500000|2024-03-19 19:45:00|39079|39063|39099|39083|39114|39098|39077.5|39061.5|0
1710877800000|2024-03-19 19:50:00|39100.5|39084.5|39118|39102|39123|39107|39083|39067|0
1710878100000|2024-03-19 19:55:00|39119.5|39103.5|39118.5|39102.5|39130|39114|39098.5|39082.5|0
1710878400000|2024-03-19 20:00:00|39117|39101|39124|39108|39125|39109|39104.5|39088.5|0
1710878700000|2024-03-19 20:05:00|39123.5|39107.5|39114.5|39098.5|39124|39108|39111|39095|0
1710879000000|2024-03-19 20:10:00|39113|39097|39112|39096|39115|39099|39110|39094|0
1710879300000|2024-03-19 20:15:00|39113|39097|39108|39092|39113|39097|39105|39089|0
1710879600000|2024-03-19 20:20:00|39107|39091|39108|39092|39109|39093|39104|39088|0
1710879900000|2024-03-19 20:25:00|39108.5|39092.5|39115|39099|39116|39100|39107|39091|0
1710880200000|2024-03-19 20:30:00|39115.5|39099.5|39113.5|39097.5|39117|39101|39108.5|39092.5|0
1710880500000|2024-03-19 20:35:00|39113|39097|39113.5|39097.5|39115.5|39099.5|39110.5|39094.5|0
1710880800000|2024-03-19 20:40:00|39114|39098|39114|39098|39118.5|39102.5|39111|39095|0
1710881100000|2024-03-19 20:45:00|39113|39097|39118.5|39102.5|39119|39103|39111.5|39095.5|0
1710881400000|2024-03-19 20:50:00|39118|39102|39121|39105|39121|39105|39116|39100|0
1710881700000|2024-03-19 20:55:00|39120.5|39104.5|39109.8|39093.8|39122|39106|39109.5|39093.5|0
1710882000000|2024-03-19 21:00:00|39111.7|39095.7|39110.7|39094.7|39114.2|39098.2|39106.4|39090.4|0
1710882300000|2024-03-19 21:05:00|39111.8|39095.8|39111.5|39095.5|39112.1|39096.1|39108.7|39092.7|0
1710882600000|2024-03-19 21:10:00|39110.5|39094.5|39112.1|39096.1|39113.5|39097.5|39110.5|39094.5|0
1710882900000|2024-03-19 21:15:00|39111.2|39095.2|39111.2|39095.2|39111.9|39095.9|39110.4|39094.4|0
1710883200000|2024-03-19 21:20:00|39110.3|39094.3|39109.7|39093.7|39111.5|39095.5|39109.3|39093.3|0
1710883500000|2024-03-19 21:25:00|39110|39094|39110|39094|39110.2|39094.2|39110|39094|0
1710883800000|2024-03-19 21:30:00|39110.8|39094.8|39112.9|39096.9|39112.9|39096.9|39110.7|39094.7|0
1710884100000|2024-03-19 21:35:00|39114.3|39098.3|39115.2|39099.2|39115.6|39099.6|39113.8|39097.8|0
1710884400000|2024-03-19 21:40:00|39115.4|39099.4|39116.1|39100.1|39116.4|39100.4|39115.4|39099.4|0
1710884700000|2024-03-19 21:45:00|39115.8|39099.8|39115.1|39099.1|39117.8|39101.8|39115|39099|0
1710885000000|2024-03-19 21:50:00|39114.8|39098.8|39113.5|39097.5|39114.8|39098.8|39113.2|39097.2|0
1710885300000|2024-03-19 21:55:00|39113.7|39097.7|39116.6|39100.6|39116.6|39100.6|39113.7|39097.7|0
1710885600000|2024-03-19 22:00:00|39119.5|39103.5|39107|39091|39119.5|39103.5|39103.5|39087.5|0
1710885900000|2024-03-19 22:05:00|39106.5|39090.5|39104.5|39088.5|39107|39091|39103|39087|0
1710886200000|2024-03-19 22:10:00|39105|39089|39106|39090|39108|39092|39105|39089|0
1710886500000|2024-03-19 22:15:00|39105.5|39089.5|39102.5|39086.5|39106.5|39090.5|39101|39085|0
1710886800000|2024-03-19 22:20:00|39102|39086|39107.5|39091.5|39107.5|39091.5|39101|39085|0
1710887100000|2024-03-19 22:25:00|39107|39091|39112|39096|39113.5|39097.5|39104.5|39088.5|0
1710887400000|2024-03-19 22:30:00|39113|39097|39108.5|39092.5|39113|39097|39107|39091|0
1710887700000|2024-03-19 22:35:00|39109|39093|39109|39093|39111.5|39095.5|39107.5|39091.5|0
1710888000000|2024-03-19 22:40:00|39109.5|39093.5|39111|39095|39111.5|39095.5|39109|39093|0
1710888300000|2024-03-19 22:45:00|39112|39096|39114|39098|39115.5|39099.5|39112|39096|0
1710888600000|2024-03-19 22:50:00|39114.5|39098.5|39107|39091|39114.5|39098.5|39104.5|39088.5|0
1710888900000|2024-03-19 22:55:00|39107.5|39091.5|39111|39095|39116|39100|39107|39091|0
1710889200000|2024-03-19 23:00:00|39111.5|39095.5|39118|39102|39119.5|39103.5|39111.5|39095.5|0
1710889500000|2024-03-19 23:05:00|39118.5|39102.5|39115|39099|39120|39104|39115|39099|0
1710889800000|2024-03-19 23:10:00|39115.5|39099.5|39110.5|39094.5|39116.5|39100.5|39107.5|39091.5|0
1710890100000|2024-03-19 23:15:00|39111|39095|39115|39099|39115|39099|39110|39094|0
1710890400000|2024-03-19 23:20:00|39116|39100|39116.5|39100.5|39118|39102|39115|39099|0
1710890700000|2024-03-19 23:25:00|39117|39101|39120.5|39104.5|39123.5|39107.5|39117|39101|0
1710891000000|2024-03-19 23:30:00|39121|39105|39118|39102|39121|39105|39116|39100|0
1710891300000|2024-03-19 23:35:00|39118.5|39102.5|39117.5|39101.5|39120|39104|39117.5|39101.5|0
1710891600000|2024-03-19 23:40:00|39118|39102|39117.5|39101.5|39118|39102|39116.5|39100.5|0
1710891900000|2024-03-19 23:45:00|39118|39102|39118|39102|39119|39103|39116|39100|0
1710892200000|2024-03-19 23:50:00|39117.5|39101.5|39117|39101|39118.5|39102.5|39115|39099|0
1710892500000|2024-03-19 23:55:00|39116.5|39100.5|39109|39093|39117|39101|39108.5|39092.5|0
1710892800000|2024-03-20 00:00:00|39107.5|39091.5|39105.5|39089.5|39108|39092|39103|39087|0
1710893100000|2024-03-20 00:05:00|39105|39089|39104.5|39088.5|39108|39092|39103|39087|0
1710893400000|2024-03-20 00:10:00|39105|39089|39108|39092|39109|39093|39102.5|39086.5|0
1710893700000|2024-03-20 00:15:00|39108.5|39092.5|39106.5|39090.5|39110.5|39094.5|39105.5|39089.5|0
1710894000000|2024-03-20 00:20:00|39107|39091|39101|39085|39107|39091|39100|39084|0
1710894300000|2024-03-20 00:25:00|39100.5|39084.5|39105.5|39089.5|39106.5|39090.5|39098.5|39082.5|0
1710894600000|2024-03-20 00:30:00|39106|39090|39111.4|39095.4|39112.4|39096.4|39105.5|39089.5|0
1710894900000|2024-03-20 00:35:00|39110.9|39094.9|39113.4|39097.4|39113.4|39097.4|39109.4|39093.4|0
1710895200000|2024-03-20 00:40:00|39113.9|39097.9|39115.4|39099.4|39118.4|39102.4|39113.4|39097.4|0
1710895500000|2024-03-20 00:45:00|39115.9|39099.9|39112.9|39096.9|39116.9|39100.9|39112.9|39096.9|0
1710895800000|2024-03-20 00:50:00|39113.4|39097.4|39108.4|39092.4|39113.9|39097.9|39107.9|39091.9|0
1710896100000|2024-03-20 00:55:00|39108.9|39092.9|39109.9|39093.9|39113.9|39097.9|39108.9|39092.9|0
1710896400000|2024-03-20 01:00:00|39110.4|39094.4|39110.4|39094.4|39111.4|39095.4|39109.9|39093.9|0
1710896700000|2024-03-20 01:05:00|39110.9|39094.9|39109.9|39093.9|39113.9|39097.9|39109.9|39093.9|0
1710897000000|2024-03-20 01:10:00|39110.4|39094.4|39107.4|39091.4|39110.9|39094.9|39106.4|39090.4|0
1710897300000|2024-03-20 01:15:00|39107.9|39091.9|39108.9|39092.9|39111.9|39095.9|39105.9|39089.9|0
1710897600000|2024-03-20 01:20:00|39109.4|39093.4|39110.4|39094.4|39113.9|39097.9|39108.9|39092.9|0
1710897900000|2024-03-20 01:25:00|39109.9|39093.9|39109.9|39093.9|39111.4|39095.4|39107.9|39091.9|0
1710898200000|2024-03-20 01:30:00|39110.4|39094.4|39103.9|39087.9|39111.9|39095.9|39102.9|39086.9|0
1710898500000|2024-03-20 01:35:00|39104.4|39088.4|39104.4|39088.4|39105.9|39089.9|39101.9|39085.9|0
1710898800000|2024-03-20 01:40:00|39104.9|39088.9|39102.4|39086.4|39105.4|39089.4|39100.4|39084.4|0
1710899100000|2024-03-20 01:45:00|39102.9|39086.9|39100.9|39084.9|39102.9|39086.9|39092.9|39076.9|0
1710899400000|2024-03-20 01:50:00|39101.4|39085.4|39103.4|39087.4|39103.9|39087.9|39100.4|39084.4|0
1710899700000|2024-03-20 01:55:00|39103.9|39087.9|39100.4|39084.4|39104.9|39088.9|39098.9|39082.9|0
1710900000000|2024-03-20 02:00:00|39100.9|39084.9|39099.9|39083.9|39103.4|39087.4|39096.9|39080.9|0
1710900300000|2024-03-20 02:05:00|39099.4|39083.4|39104.9|39088.9|39104.9|39088.9|39099.4|39083.4|0
1710900600000|2024-03-20 02:10:00|39104.4|39088.4|39104.9|39088.9|39108.4|39092.4|39103.4|39087.4|0
1710900900000|2024-03-20 02:15:00|39104.4|39088.4|39107.9|39091.9|39108.9|39092.9|39104.4|39088.4|0
1710901200000|2024-03-20 02:20:00|39108.4|39092.4|39106.9|39090.9|39108.9|39092.9|39104.9|39088.9|0
1710901500000|2024-03-20 02:25:00|39107.9|39091.9|39105.4|39089.4|39107.9|39091.9|39102.9|39086.9|0
1710901800000|2024-03-20 02:30:00|39104.9|39088.9|39099.4|39083.4|39105.9|39089.9|39098.4|39082.4|0
1710902100000|2024-03-20 02:35:00|39098.9|39082.9|39102.4|39086.4|39103.9|39087.9|39098.9|39082.9|0
1710902400000|2024-03-20 02:40:00|39102.9|39086.9|39101.4|39085.4|39103.4|39087.4|39100.4|39084.4|0
1710902700000|2024-03-20 02:45:00|39100.9|39084.9|39099.4|39083.4|39101.9|39085.9|39097.9|39081.9|0
1710903000000|2024-03-20 02:50:00|39098.9|39082.9|39101.9|39085.9|39102.9|39086.9|39098.4|39082.4|0
1710903300000|2024-03-20 02:55:00|39102.4|39086.4|39106.9|39090.9|39107.9|39091.9|39101.9|39085.9|0
1710903600000|2024-03-20 03:00:00|39105.9|39089.9|39103.9|39087.9|39106.9|39090.9|39102.4|39086.4|0
1710903900000|2024-03-20 03:05:00|39104.4|39088.4|39104.9|39088.9|39105.4|39089.4|39101.9|39085.9|0
1710904200000|2024-03-20 03:10:00|39104.4|39088.4|39100.9|39084.9|39105.9|39089.9|39100.9|39084.9|0
1710904500000|2024-03-20 03:15:00|39099.9|39083.9|39100.9|39084.9|39100.9|39084.9|39097.9|39081.9|0
1710904800000|2024-03-20 03:20:00|39101.4|39085.4|39104.9|39088.9|39106.9|39090.9|39100.9|39084.9|0
1710905100000|2024-03-20 03:25:00|39105.4|39089.4|39102.9|39086.9|39106.9|39090.9|39102.9|39086.9|0
1710905400000|2024-03-20 03:30:00|39102.4|39086.4|39102.9|39086.9|39103.9|39087.9|39100.4|39084.4|0
1710905700000|2024-03-20 03:35:00|39103.4|39087.4|39101.4|39085.4|39103.9|39087.9|39099.9|39083.9|0
1710906000000|2024-03-20 03:40:00|39101.9|39085.9|39099.4|39083.4|39101.9|39085.9|39099.4|39083.4|0
1710906300000|2024-03-20 03:45:00|39098.9|39082.9|39103.9|39087.9|39103.9|39087.9|39098.9|39082.9|0
1710906600000|2024-03-20 03:50:00|39104.4|39088.4|39104.9|39088.9|39106.9|39090.9|39104.4|39088.4|0
1710906900000|2024-03-20 03:55:00|39105.4|39089.4|39105.9|39089.9|39105.9|39089.9|39103.9|39087.9|0
1710907200000|2024-03-20 04:00:00|39106.4|39090.4|39104.9|39088.9|39106.9|39090.9|39103.4|39087.4|0
1710907500000|2024-03-20 04:05:00|39104.4|39088.4|39101.4|39085.4|39104.4|39088.4|39099.9|39083.9|0
1710907800000|2024-03-20 04:10:00|39101.9|39085.9|39103.4|39087.4|39103.4|39087.4|39101.9|39085.9|0
1710908100000|2024-03-20 04:15:00|39102.9|39086.9|39104.9|39088.9|39105.9|39089.9|39102.9|39086.9|0
1710908400000|2024-03-20 04:20:00|39105.4|39089.4|39104.9|39088.9|39105.4|39089.4|39104.4|39088.4|0
1710908700000|2024-03-20 04:25:00|39104.4|39088.4|39105.9|39089.9|39105.9|39089.9|39103.9|39087.9|0
1710909000000|2024-03-20 04:30:00|39105.4|39089.4|39111.4|39095.4|39111.9|39095.9|39104.4|39088.4|0
1710909300000|2024-03-20 04:35:00|39111.9|39095.9|39110.9|39094.9|39113.4|39097.4|39110.9|39094.9|0
1710909600000|2024-03-20 04:40:00|39111.9|39095.9|39108.9|39092.9|39111.9|39095.9|39108.9|39092.9|0
1710909900000|2024-03-20 04:45:00|39107.9|39091.9|39106.9|39090.9|39108.9|39092.9|39105.9|39089.9|0
1710910200000|2024-03-20 04:50:00|39106.4|39090.4|39105.4|39089.4|39108.4|39092.4|39104.9|39088.9|0
1710910500000|2024-03-20 04:55:00|39104.9|39088.9|39099.4|39083.4|39104.9|39088.9|39098.9|39082.9|0
1710910800000|2024-03-20 05:00:00|39098.4|39082.4|39099.9|39083.9|39100.9|39084.9|39096.4|39080.4|0
1710911100000|2024-03-20 05:05:00|39099.4|39083.4|39102.9|39086.9|39103.9|39087.9|39099.4|39083.4|0
1710911400000|2024-03-20 05:10:00|39102.4|39086.4|39101.4|39085.4|39102.9|39086.9|39099.4|39083.4|0
1710911700000|2024-03-20 05:15:00|39100.9|39084.9|39100.9|39084.9|39101.4|39085.4|39099.4|39083.4|0
1710912000000|2024-03-20 05:20:00|39100.4|39084.4|39102.4|39086.4|39103.9|39087.9|39100.4|39084.4|0
1710912300000|2024-03-20 05:25:00|39101.9|39085.9|39101.4|39085.4|39103.9|39087.9|39099.9|39083.9|0
1710912600000|2024-03-20 05:30:00|39101.9|39085.9|39103.4|39087.4|39103.4|39087.4|39100.9|39084.9|0
1710912900000|2024-03-20 05:35:00|39102.9|39086.9|39107.4|39091.4|39107.9|39091.9|39101.9|39085.9|0
1710913200000|2024-03-20 05:40:00|39107.9|39091.9|39106.9|39090.9|39107.9|39091.9|39102.4|39086.4|0
1710913500000|2024-03-20 05:45:00|39107.4|39091.4|39107.4|39091.4|39109.9|39093.9|39105.9|39089.9|0
1710913800000|2024-03-20 05:50:00|39106.9|39090.9|39106.4|39090.4|39107.9|39091.9|39104.9|39088.9|0
1710914100000|2024-03-20 05:55:00|39105.9|39089.9|39104.9|39088.9|39106.9|39090.9|39104.4|39088.4|0
1710914400000|2024-03-20 06:00:00|39104.4|39088.4|39099.9|39083.9|39105.9|39089.9|39099.4|39083.4|0
1710914700000|2024-03-20 06:05:00|39099.4|39083.4|39100.4|39084.4|39102.4|39086.4|39099.4|39083.4|0
1710915000000|2024-03-20 06:10:00|39099.9|39083.9|39105.4|39089.4|39105.4|39089.4|39099.4|39083.4|0
1710915300000|2024-03-20 06:15:00|39105.9|39089.9|39104.4|39088.4|39106.4|39090.4|39104.4|39088.4|0
1710915600000|2024-03-20 06:20:00|39104.9|39088.9|39106.4|39090.4|39110.9|39094.9|39104.4|39088.4|0
1710915900000|2024-03-20 06:25:00|39105.9|39089.9|39103.4|39087.4|39107.4|39091.4|39101.4|39085.4|0
1710916200000|2024-03-20 06:30:00|39102.9|39086.9|39104.4|39088.4|39104.9|39088.9|39100.9|39084.9|0
1710916500000|2024-03-20 06:35:00|39103.9|39087.9|39104.4|39088.4|39105.9|39089.9|39101.9|39085.9|0
1710916800000|2024-03-20 06:40:00|39103.9|39087.9|39102.9|39086.9|39106.4|39090.4|39102.4|39086.4|0
1710917100000|2024-03-20 06:45:00|39102.4|39086.4|39104.4|39088.4|39106.9|39090.9|39102.4|39086.4|0
1710917400000|2024-03-20 06:50:00|39104.9|39088.9|39106.9|39090.9|39110.4|39094.4|39104.9|39088.9|0
1710917700000|2024-03-20 06:55:00|39106.4|39090.4|39109.4|39093.4|39110.4|39094.4|39104.9|39088.9|0
1710918000000|2024-03-20 07:00:00|39110.9|39094.9|39122.9|39106.9|39125.9|39109.9|39109.9|39093.9|0
1710918300000|2024-03-20 07:05:00|39123.4|39107.4|39129.9|39113.9|39132.9|39116.9|39120.4|39104.4|0
1710918600000|2024-03-20 07:10:00|39129.4|39113.4|39132.4|39116.4|39138.4|39122.4|39128.9|39112.9|0
1710918900000|2024-03-20 07:15:00|39132.9|39116.9|39131.9|39115.9|39134.9|39118.9|39128.9|39112.9|0
1710919200000|2024-03-20 07:20:00|39130.9|39114.9|39133.9|39117.9|39138.9|39122.9|39130.9|39114.9|0
1710919500000|2024-03-20 07:25:00|39134.4|39118.4|39137.9|39121.9|39138.9|39122.9|39132.9|39116.9|0
1710919800000|2024-03-20 07:30:00|39137.4|39121.4|39136.4|39120.4|39139.9|39123.9|39135.9|39119.9|0
1710920100000|2024-03-20 07:35:00|39135.9|39119.9|39129.4|39113.4|39136.9|39120.9|39128.9|39112.9|0
1710920400000|2024-03-20 07:40:00|39128.9|39112.9|39128.4|39112.4|39129.4|39113.4|39125.9|39109.9|0
1710920700000|2024-03-20 07:45:00|39127.9|39111.9|39120.4|39104.4|39128.4|39112.4|39119.9|39103.9|0
1710921000000|2024-03-20 07:50:00|39119.9|39103.9|39116.4|39100.4|39120.9|39104.9|39115.4|39099.4|0
1710921300000|2024-03-20 07:55:00|39116.9|39100.9|39116.9|39100.9|39118.9|39102.9|39108.4|39092.4|0
1710921600000|2024-03-20 08:00:00|39115.4|39099.4|39090.9|39074.9|39115.4|39099.4|39085.9|39069.9|0
1710921900000|2024-03-20 08:05:00|39092.4|39076.4|39082.9|39066.9|39092.9|39076.9|39082.9|39066.9|0
1710922200000|2024-03-20 08:10:00|39084.4|39068.4|39099.9|39083.9|39103.4|39087.4|39083.4|39067.4|0
1710922500000|2024-03-20 08:15:00|39100.9|39084.9|39091.4|39075.4|39106.4|39090.4|39087.9|39071.9|0
1710922800000|2024-03-20 08:20:00|39091.9|39075.9|39101.4|39085.4|39101.4|39085.4|39091.9|39075.9|0
1710923100000|2024-03-20 08:25:00|39101.9|39085.9|39097.9|39081.9|39102.9|39086.9|39093.4|39077.4|0
1710923400000|2024-03-20 08:30:00|39097.4|39081.4|39103.4|39087.4|39104.9|39088.9|39096.9|39080.9|0
1710923700000|2024-03-20 08:35:00|39102.9|39086.9|39092.4|39076.4|39103.4|39087.4|39089.9|39073.9|0
1710924000000|2024-03-20 08:40:00|39091.9|39075.9|39093.4|39077.4|39094.9|39078.9|39086.9|39070.9|0
1710924300000|2024-03-20 08:45:00|39092.9|39076.9|39090.9|39074.9|39096.4|39080.4|39089.4|39073.4|0
1710924600000|2024-03-20 08:50:00|39092.9|39076.9|39100.9|39084.9|39100.9|39084.9|39085.4|39069.4|0
1710924900000|2024-03-20 08:55:00|39101.4|39085.4|39111.4|39095.4|39116.9|39100.9|39100.9|39084.9|0
1710925200000|2024-03-20 09:00:00|39110.4|39094.4|39097.4|39081.4|39113.9|39097.9|39093.4|39077.4|0
1710925500000|2024-03-20 09:05:00|39097.9|39081.9|39100.4|39084.4|39104.9|39088.9|39095.4|39079.4|0
1710925800000|2024-03-20 09:10:00|39100.9|39084.9|39105.4|39089.4|39105.4|39089.4|39094.4|39078.4|0
1710926100000|2024-03-20 09:15:00|39105.9|39089.9|39107.4|39091.4|39109.4|39093.4|39102.4|39086.4|0
1710926400000|2024-03-20 09:20:00|39107.9|39091.9|39108.9|39092.9|39112.4|39096.4|39107.4|39091.4|0
1710926700000|2024-03-20 09:25:00|39108.4|39092.4|39107.4|39091.4|39111.4|39095.4|39106.4|39090.4|0
1710927000000|2024-03-20 09:30:00|39106.9|39090.9|39109.9|39093.9|39110.4|39094.4|39105.9|39089.9|0
1710927300000|2024-03-20 09:35:00|39109.4|39093.4|39102.9|39086.9|39112.4|39096.4|39102.9|39086.9|0
1710927600000|2024-03-20 09:40:00|39102.4|39086.4|39094.9|39078.9|39103.9|39087.9|39089.4|39073.4|0
1710927900000|2024-03-20 09:45:00|39095.4|39079.4|39092.9|39076.9|39097.4|39081.4|39088.4|39072.4|0
1710928200000|2024-03-20 09:50:00|39092.4|39076.4|39079.9|39063.9|39092.9|39076.9|39071.4|39055.4|0
1710928500000|2024-03-20 09:55:00|39079.4|39063.4|39085.4|39069.4|39085.4|39069.4|39075.9|39059.9|0
1710928800000|2024-03-20 10:00:00|39083.9|39067.9|39075.4|39059.4|39085.4|39069.4|39070.9|39054.9|0
1710929100000|2024-03-20 10:05:00|39075.9|39059.9|39080.9|39064.9|39082.9|39066.9|39074.9|39058.9|0
1710929400000|2024-03-20 10:10:00|39081.4|39065.4|39067.4|39051.4|39084.9|39068.9|39064.4|39048.4|0
1710929700000|2024-03-20 10:15:00|39066.9|39050.9|39083.4|39067.4|39084.4|39068.4|39066.9|39050.9|0
1710930000000|2024-03-20 10:20:00|39083.9|39067.9|39089.9|39073.9|39093.9|39077.9|39083.4|39067.4|0
1710930300000|2024-03-20 10:25:00|39090.4|39074.4|39091.9|39075.9|39095.9|39079.9|39089.9|39073.9|0
1710930600000|2024-03-20 10:30:00|39091.4|39075.4|39082.9|39066.9|39093.4|39077.4|39082.4|39066.4|0
1710930900000|2024-03-20 10:35:00|39083.4|39067.4|39083.9|39067.9|39089.9|39073.9|39080.9|39064.9|0
1710931200000|2024-03-20 10:40:00|39083.4|39067.4|39086.9|39070.9|39092.4|39076.4|39082.9|39066.9|0
1710931500000|2024-03-20 10:45:00|39087.4|39071.4|39085.4|39069.4|39089.4|39073.4|39083.9|39067.9|0
1710931800000|2024-03-20 10:50:00|39084.9|39068.9|39086.4|39070.4|39090.4|39074.4|39084.9|39068.9|0
1710932100000|2024-03-20 10:55:00|39086.9|39070.9|39091.9|39075.9|39092.4|39076.4|39085.4|39069.4|0
1710932400000|2024-03-20 11:00:00|39092.4|39076.4|39096.4|39080.4|39100.9|39084.9|39092.4|39076.4|0
1710932700000|2024-03-20 11:05:00|39095.9|39079.9|39100.4|39084.4|39107.4|39091.4|39095.4|39079.4|0
1710933000000|2024-03-20 11:10:00|39100.9|39084.9|39101.4|39085.4|39105.9|39089.9|39099.4|39083.4|0
1710933300000|2024-03-20 11:15:00|39101.9|39085.9|39105.4|39089.4|39108.4|39092.4|39101.9|39085.9|0
1710933600000|2024-03-20 11:20:00|39105.9|39089.9|39095.4|39079.4|39105.9|39089.9|39091.9|39075.9|0
1710933900000|2024-03-20 11:25:00|39095.9|39079.9|39095.4|39079.4|39101.9|39085.9|39093.4|39077.4|0
1710934200000|2024-03-20 11:30:00|39095.9|39079.9|39099.9|39083.9|39099.9|39083.9|39090.9|39074.9|0
1710934500000|2024-03-20 11:35:00|39099.4|39083.4|39102.9|39086.9|39108.9|39092.9|39097.4|39081.4|0
1710934800000|2024-03-20 11:40:00|39103.4|39087.4|39101.9|39085.9|39106.4|39090.4|39100.4|39084.4|0
1710935100000|2024-03-20 11:45:00|39101.4|39085.4|39099.4|39083.4|39103.9|39087.9|39097.4|39081.4|0
1710935400000|2024-03-20 11:50:00|39099.9|39083.9|39094.4|39078.4|39100.4|39084.4|39092.4|39076.4|0
1710935700000|2024-03-20 11:55:00|39094.9|39078.9|39095.4|39079.4|39096.4|39080.4|39092.9|39076.9|0
1710936000000|2024-03-20 12:00:00|39094.9|39078.9|39086.4|39070.4|39097.9|39081.9|39085.9|39069.9|0
1710936300000|2024-03-20 12:05:00|39084.9|39068.9|39069.9|39053.9|39086.9|39070.9|39068.4|39052.4|0
1710936600000|2024-03-20 12:10:00|39070.9|39054.9|39075.9|39059.9|39077.4|39061.4|39070.9|39054.9|0
1710936900000|2024-03-20 12:15:00|39074.9|39058.9|39073.9|39057.9|39078.9|39062.9|39071.9|39055.9|0
1710937200000|2024-03-20 12:20:00|39073.4|39057.4|39066.9|39050.9|39073.9|39057.9|39065.4|39049.4|0
1710937500000|2024-03-20 12:25:00|39067.4|39051.4|39079.9|39063.9|39085.9|39069.9|39066.4|39050.4|0
1710937800000|2024-03-20 12:30:00|39079.4|39063.4|39078.9|39062.9|39081.9|39065.9|39075.9|39059.9|0
1710938100000|2024-03-20 12:35:00|39079.4|39063.4|39074.9|39058.9|39085.4|39069.4|39072.9|39056.9|0
1710938400000|2024-03-20 12:40:00|39075.4|39059.4|39055.4|39039.4|39075.4|39059.4|39053.9|39037.9|0
1710938700000|2024-03-20 12:45:00|39055.9|39039.9|39062.4|39046.4|39063.4|39047.4|39046.4|39030.4|0
1710939000000|2024-03-20 12:50:00|39061.9|39045.9|39051.9|39035.9|39063.4|39047.4|39047.9|39031.9|0
1710939300000|2024-03-20 12:55:00|39052.4|39036.4|39049.9|39033.9|39054.9|39038.9|39045.4|39029.4|0
1710939600000|2024-03-20 13:00:00|39050.4|39034.4|39064.4|39048.4|39068.9|39052.9|39047.9|39031.9|0
1710939900000|2024-03-20 13:05:00|39064.9|39048.9|39067.4|39051.4|39069.4|39053.4|39060.9|39044.9|0
1710940200000|2024-03-20 13:10:00|39066.9|39050.9|39066.9|39050.9|39070.4|39054.4|39059.4|39043.4|0
1710940500000|2024-03-20 13:15:00|39065.9|39049.9|39062.4|39046.4|39067.9|39051.9|39059.4|39043.4|0
1710940800000|2024-03-20 13:20:00|39061.9|39045.9|39062.4|39046.4|39066.4|39050.4|39055.9|39039.9|0
1710941100000|2024-03-20 13:25:00|39061.9|39045.9|39031.4|39015.4|39066.9|39050.9|39031.4|39015.4|0
1710941400000|2024-03-20 13:30:00|39035.9|39019.9|39049.4|39033.4|39055.9|39039.9|39006.9|38990.9|0
1710941700000|2024-03-20 13:35:00|39052.4|39036.4|39065.4|39049.4|39072.9|39056.9|39037.4|39021.4|0
1710942000000|2024-03-20 13:40:00|39066.9|39050.9|39081.9|39065.9|39089.9|39073.9|39064.9|39048.9|0
1710942300000|2024-03-20 13:45:00|39085.9|39069.9|39083.4|39067.4|39096.4|39080.4|39073.9|39057.9|0
1710942600000|2024-03-20 13:50:00|39081.4|39065.4|39078.4|39062.4|39093.9|39077.9|39074.9|39058.9|0
1710942900000|2024-03-20 13:55:00|39081.4|39065.4|39086.8|39070.8|39093.3|39077.3|39069.9|39053.9|0
1710943200000|2024-03-20 14:00:00|39085.3|39069.3|39104.3|39088.3|39106.8|39090.8|39080.3|39064.3|0
1710943500000|2024-03-20 14:05:00|39106.3|39090.3|39122.3|39106.3|39123.3|39107.3|39098.3|39082.3|0
1710943800000|2024-03-20 14:10:00|39122.8|39106.8|39105.8|39089.8|39122.8|39106.8|39094.3|39078.3|0
1710944100000|2024-03-20 14:15:00|39107.3|39091.3|39105.8|39089.8|39116.3|39100.3|39095.8|39079.8|0
1710944400000|2024-03-20 14:20:00|39105.9|39089.9|39139.9|39123.9|39144.4|39128.4|39101.9|39085.9|0
1710944700000|2024-03-20 14:25:00|39139.4|39123.4|39152.9|39136.9|39154.4|39138.4|39130.9|39114.9|0
1710945000000|2024-03-20 14:30:00|39154.4|39138.4|39139.4|39123.4|39157.4|39141.4|39138.4|39122.4|0
1710945300000|2024-03-20 14:35:00|39138.9|39122.9|39124.9|39108.9|39138.9|39122.9|39107.9|39091.9|0
1710945600000|2024-03-20 14:40:00|39123.9|39107.9|39116.4|39100.4|39131.4|39115.4|39112.4|39096.4|0
1710945900000|2024-03-20 14:45:00|39114.4|39098.4|39133.9|39117.9|39141.9|39125.9|39112.9|39096.9|0
1710946200000|2024-03-20 14:50:00|39136.4|39120.4|39147.9|39131.9|39152.4|39136.4|39131.4|39115.4|0
1710946500000|2024-03-20 14:55:00|39148.4|39132.4|39157.4|39141.4|39164.4|39148.4|39148.4|39132.4|0
1710946800000|2024-03-20 15:00:00|39156.4|39140.4|39158.4|39142.4|39161.4|39145.4|39148.4|39132.4|0
1710947100000|2024-03-20 15:05:00|39157.4|39141.4|39168.4|39152.4|39172.4|39156.4|39152.4|39136.4|0
1710947400000|2024-03-20 15:10:00|39167.4|39151.4|39184.9|39168.9|39186.4|39170.4|39164.4|39148.4|0
1710947700000|2024-03-20 15:15:00|39185.4|39169.4|39169.4|39153.4|39189.4|39173.4|39169.4|39153.4|0
1710948000000|2024-03-20 15:20:00|39169.9|39153.9|39155.4|39139.4|39172.4|39156.4|39155.4|39139.4|0
1710948300000|2024-03-20 15:25:00|39156.4|39140.4|39166.9|39150.9|39167.4|39151.4|39150.4|39134.4|0
1710948600000|2024-03-20 15:30:00|39165.9|39149.9|39145.4|39129.4|39170.4|39154.4|39141.9|39125.9|0
1710948900000|2024-03-20 15:35:00|39144.4|39128.4|39135.4|39119.4|39153.4|39137.4|39134.4|39118.4|0
1710949200000|2024-03-20 15:40:00|39134.4|39118.4|39141.9|39125.9|39143.9|39127.9|39131.4|39115.4|0
1710949500000|2024-03-20 15:45:00|39140.9|39124.9|39127.4|39111.4|39141.4|39125.4|39121.4|39105.4|0
1710949800000|2024-03-20 15:50:00|39126.9|39110.9|39134.4|39118.4|39140.9|39124.9|39124.4|39108.4|0
1710950100000|2024-03-20 15:55:00|39133.4|39117.4|39139.4|39123.4|39145.9|39129.9|39131.4|39115.4|0
1710950400000|2024-03-20 16:00:00|39138.4|39122.4|39145.9|39129.9|39149.9|39133.9|39133.4|39117.4|0
1710950700000|2024-03-20 16:05:00|39146.4|39130.4|39136.4|39120.4|39146.4|39130.4|39121.9|39105.9|0
1710951000000|2024-03-20 16:10:00|39137.9|39121.9|39140.4|39124.4|39143.4|39127.4|39133.4|39117.4|0
1710951300000|2024-03-20 16:15:00|39142.4|39126.4|39134.4|39118.4|39143.4|39127.4|39127.4|39111.4|0
1710951600000|2024-03-20 16:20:00|39135.4|39119.4|39132.4|39116.4|39141.4|39125.4|39128.4|39112.4|0
1710951900000|2024-03-20 16:25:00|39131.4|39115.4|39129.4|39113.4|39135.4|39119.4|39124.4|39108.4|0
1710952200000|2024-03-20 16:30:00|39127.4|39111.4|39120.4|39104.4|39129.4|39113.4|39109.9|39093.9|0
1710952500000|2024-03-20 16:35:00|39121.4|39105.4|39143.4|39127.4|39144.9|39128.9|39121.4|39105.4|0
1710952800000|2024-03-20 16:40:00|39144.9|39128.9|39159.4|39143.4|39159.9|39143.9|39144.9|39128.9|0
1710953100000|2024-03-20 16:45:00|39160.4|39144.4|39167.9|39151.9|39172.9|39156.9|39160.4|39144.4|0
1710953400000|2024-03-20 16:50:00|39168.9|39152.9|39185.4|39169.4|39188.4|39172.4|39168.9|39152.9|0
1710953700000|2024-03-20 16:55:00|39184.4|39168.4|39181.4|39165.4|39190.4|39174.4|39180.9|39164.9|0
1710954000000|2024-03-20 17:00:00|39179.9|39163.9|39153.8|39137.8|39179.9|39163.9|39151.8|39135.8|0
1710954300000|2024-03-20 17:05:00|39153.3|39137.3|39129.8|39113.8|39157.8|39141.8|39127.3|39111.3|0
1710954600000|2024-03-20 17:10:00|39129.3|39113.3|39111.8|39095.8|39131.8|39115.8|39108.8|39092.8|0
1710954900000|2024-03-20 17:15:00|39110.8|39094.8|39114.3|39098.3|39124.8|39108.8|39105.8|39089.8|0
1710955200000|2024-03-20 17:20:00|39116.3|39100.3|39104.8|39088.8|39119.3|39103.3|39102.8|39086.8|0
1710955500000|2024-03-20 17:25:00|39104.3|39088.3|39108.3|39092.3|39122.3|39106.3|39103.3|39087.3|0
1710955800000|2024-03-20 17:30:00|39107.8|39091.8|39118.8|39102.8|39120.8|39104.8|39103.3|39087.3|0
1710956100000|2024-03-20 17:35:00|39117.8|39101.8|39098.3|39082.3|39121.8|39105.8|39096.8|39080.8|0
1710956400000|2024-03-20 17:40:00|39097.8|39081.8|39102.8|39086.8|39103.8|39087.8|39085.8|39069.8|0
1710956700000|2024-03-20 17:45:00|39101.8|39085.8|39116.8|39100.8|39118.8|39102.8|39094.8|39078.8|0
1710957000000|2024-03-20 17:50:00|39118.8|39102.8|39140.8|39124.8|39140.8|39124.8|39118.8|39102.8|0
1710957300000|2024-03-20 17:55:00|39140.3|39124.3|39111.3|39095.3|39140.8|39124.8|39108.8|39092.8|0
1710957600000|2024-03-20 18:00:00|39114.3|39098.3|39259.3|39243.3|39276.8|39260.8|39114.3|39098.3|0
1710957900000|2024-03-20 18:05:00|39259.8|39243.8|39216.8|39200.8|39312.8|39296.8|39204.8|39188.8|0
1710958200000|2024-03-20 18:10:00|39232.3|39216.3|39236.8|39220.8|39277.8|39261.8|39223.8|39207.8|0
1710958500000|2024-03-20 18:15:00|39237.3|39221.3|39202.3|39186.3|39237.3|39221.3|39183.8|39167.8|0
1710958800000|2024-03-20 18:20:00|39201.3|39185.3|39228.3|39212.3|39235.3|39219.3|39196.3|39180.3|0
1710959100000|2024-03-20 18:25:00|39226.3|39210.3|39285.3|39269.3|39287.3|39271.3|39224.3|39208.3|0
1710959400000|2024-03-20 18:30:00|39289.8|39273.8|39167.8|39151.8|39304.8|39288.8|39167.8|39151.8|0
1710959700000|2024-03-20 18:35:00|39163.8|39147.8|39271.8|39255.8|39297.8|39281.8|39150.3|39134.3|0
1710960000000|2024-03-20 18:40:00|39277.8|39261.8|39317.3|39301.3|39353.3|39337.3|39247.8|39231.8|0
1710960300000|2024-03-20 18:45:00|39327.8|39311.8|39423.8|39407.8|39432.3|39416.3|39327.8|39311.8|0
1710960600000|2024-03-20 18:50:00|39424.3|39408.3|39405.3|39389.3|39426.8|39410.8|39369.8|39353.8|0
1710960900000|2024-03-20 18:55:00|39406.8|39390.8|39413.2|39397.2|39441.7|39425.7|39391.2|39375.2|0
1710961200000|2024-03-20 19:00:00|39416.7|39400.7|39436.7|39420.7|39456.7|39440.7|39413.2|39397.2|0
1710961500000|2024-03-20 19:05:00|39438.7|39422.7|39471.7|39455.7|39488.2|39472.2|39438.7|39422.7|0
1710961800000|2024-03-20 19:10:00|39468.7|39452.7|39430.7|39414.7|39488.7|39472.7|39426.7|39410.7|0
1710962100000|2024-03-20 19:15:00|39427.7|39411.7|39509.7|39493.7|39513.2|39497.2|39424.7|39408.7|0
1710962400000|2024-03-20 19:20:00|39511.2|39495.2|39515.2|39499.2|39522.7|39506.7|39479.7|39463.7|0
1710962700000|2024-03-20 19:25:00|39514.7|39498.7|39535.7|39519.7|39553.2|39537.2|39497.7|39481.7|0
1710963000000|2024-03-20 19:30:00|39531.2|39515.2|39517.7|39501.7|39541.7|39525.7|39511.7|39495.7|0
1710963300000|2024-03-20 19:35:00|39515.7|39499.7|39518.2|39502.2|39518.2|39502.2|39488.2|39472.2|0
1710963600000|2024-03-20 19:40:00|39519.2|39503.2|39494.2|39478.2|39528.2|39512.2|39480.7|39464.7|0
1710963900000|2024-03-20 19:45:00|39493.7|39477.7|39456|39440|39497.7|39481.7|39453|39437|0
1710964200000|2024-03-20 19:50:00|39452.5|39436.5|39477.9|39461.9|39509.9|39493.9|39444.5|39428.5|0
1710964500000|2024-03-20 19:55:00|39494.9|39478.9|39516.9|39500.9|39525.9|39509.9|39473.9|39457.9|0
1710964800000|2024-03-20 20:00:00|39510.9|39494.9|39509.9|39493.9|39524.9|39508.9|39503.4|39487.4|0
1710965100000|2024-03-20 20:05:00|39510.4|39494.4|39542.9|39526.9|39542.9|39526.9|39510.4|39494.4|0
1710965400000|2024-03-20 20:10:00|39543.4|39527.4|39542.9|39526.9|39556.9|39540.9|39538.4|39522.4|0
1710965700000|2024-03-20 20:15:00|39543.4|39527.4|39528.9|39512.9|39546.4|39530.4|39527.9|39511.9|0
1710966000000|2024-03-20 20:20:00|39529.4|39513.4|39533.9|39517.9|39540.4|39524.4|39525.4|39509.4|0
1710966300000|2024-03-20 20:25:00|39534.4|39518.4|39533.4|39517.4|39537.4|39521.4|39526.9|39510.9|0
1710966600000|2024-03-20 20:30:00|39532.9|39516.9|39546.4|39530.4|39551.4|39535.4|39532.9|39516.9|0
1710966900000|2024-03-20 20:35:00|39545.4|39529.4|39539.4|39523.4|39546.4|39530.4|39539.4|39523.4|0
1710967200000|2024-03-20 20:40:00|39539.9|39523.9|39532.4|39516.4|39540.4|39524.4|39532.4|39516.4|0
1710967500000|2024-03-20 20:45:00|39531.9|39515.9|39526.9|39510.9|39531.9|39515.9|39525.9|39509.9|0
1710967800000|2024-03-20 20:50:00|39526.4|39510.4|39535.9|39519.9|39539.9|39523.9|39526.4|39510.4|0
1710968100000|2024-03-20 20:55:00|39536.4|39520.4|39540.3|39524.3|39541.4|39525.4|39532.4|39516.4|0
1710968400000|2024-03-20 21:00:00|39541.2|39525.2|39536.5|39520.5|39541.2|39525.2|39536.4|39520.4|0
1710968700000|2024-03-20 21:05:00|39536.3|39520.3|39533.1|39517.1|39536.8|39520.8|39531.6|39515.6|0
1710969000000|2024-03-20 21:10:00|39533|39517|39537.1|39521.1|39537.3|39521.3|39531.9|39515.9|0
1710969300000|2024-03-20 21:15:00|39536.9|39520.9|39537.8|39521.8|39538|39522|39536.9|39520.9|0
1710969600000|2024-03-20 21:20:00|39537.9|39521.9|39528.6|39512.6|39538.3|39522.3|39525.3|39509.3|0
1710969900000|2024-03-20 21:25:00|39528.3|39512.3|39530.2|39514.2|39535.2|39519.2|39527.9|39511.9|0
1710970200000|2024-03-20 21:30:00|39530.1|39514.1|39525.7|39509.7|39530.1|39514.1|39525.7|39509.7|0
1710970500000|2024-03-20 21:35:00|39525.4|39509.4|39522.8|39506.8|39526.1|39510.1|39518.8|39502.8|0
1710970800000|2024-03-20 21:40:00|39520.8|39504.8|39526.5|39510.5|39526.8|39510.8|39520.8|39504.8|0
1710971100000|2024-03-20 21:45:00|39526.2|39510.2|39528.9|39512.9|39528.9|39512.9|39523.4|39507.4|0
1710971400000|2024-03-20 21:50:00|39528.8|39512.8|39530.2|39514.2|39530.8|39514.8|39526.9|39510.9|0
1710971700000|2024-03-20 21:55:00|39529.7|39513.7|39532.9|39516.9|39534.9|39518.9|39528.5|39512.5|0
1710972000000|2024-03-20 22:00:00|39541.6|39525.6|39526.1|39510.1|39546.6|39530.6|39524.1|39508.1|0
1710972300000|2024-03-20 22:05:00|39525.6|39509.6|39519.1|39503.1|39531.1|39515.1|39519.1|39503.1|0
1710972600000|2024-03-20 22:10:00|39518.6|39502.6|39531.6|39515.6|39538.6|39522.6|39518.1|39502.1|0
1710972900000|2024-03-20 22:15:00|39532.1|39516.1|39551.1|39535.1|39554.1|39538.1|39531.1|39515.1|0
1710973200000|2024-03-20 22:20:00|39550.6|39534.6|39546.1|39530.1|39554.1|39538.1|39545.1|39529.1|0
1710973500000|2024-03-20 22:25:00|39546.6|39530.6|39550.6|39534.6|39552.6|39536.6|39545.1|39529.1|0
1710973800000|2024-03-20 22:30:00|39547.6|39531.6|39551.6|39535.6|39554.1|39538.1|39547.6|39531.6|0
1710974100000|2024-03-20 22:35:00|39551.1|39535.1|39551.6|39535.6|39558.1|39542.1|39550.1|39534.1|0
1710974400000|2024-03-20 22:40:00|39552.1|39536.1|39553.1|39537.1|39556.1|39540.1|39551.6|39535.6|0
1710974700000|2024-03-20 22:45:00|39553.6|39537.6|39557.1|39541.1|39558.1|39542.1|39553.6|39537.6|0
1710975000000|2024-03-20 22:50:00|39557.6|39541.6|39566.1|39550.1|39566.6|39550.6|39557.1|39541.1|0
1710975300000|2024-03-20 22:55:00|39565.6|39549.6|39566.1|39550.1|39568.1|39552.1|39563.1|39547.1|0
1710975600000|2024-03-20 23:00:00|39565.6|39549.6|39567.6|39551.6|39569.6|39553.6|39564.1|39548.1|0
1710975900000|2024-03-20 23:05:00|39568.1|39552.1|39582.1|39566.1|39582.1|39566.1|39562.1|39546.1|0
1710976200000|2024-03-20 23:10:00|39581.6|39565.6|39582.1|39566.1|39590.6|39574.6|39576.1|39560.1|0
1710976500000|2024-03-20 23:15:00|39581.6|39565.6|39587.1|39571.1|39589.6|39573.6|39578.6|39562.6|0
1710976800000|2024-03-20 23:20:00|39587.6|39571.6|39590.6|39574.6|39595.1|39579.1|39586.6|39570.6|0
1710977100000|2024-03-20 23:25:00|39589.6|39573.6|39587.1|39571.1|39594.6|39578.6|39585.6|39569.6|0
1710977400000|2024-03-20 23:30:00|39588.1|39572.1|39589.1|39573.1|39594.6|39578.6|39588.1|39572.1|0
1710977700000|2024-03-20 23:35:00|39588.1|39572.1|39590.1|39574.1|39590.6|39574.6|39585.1|39569.1|0
1710978000000|2024-03-20 23:40:00|39590.6|39574.6|39590.6|39574.6|39592.1|39576.1|39586.1|39570.1|0
1710978300000|2024-03-20 23:45:00|39590.1|39574.1|39584.1|39568.1|39590.6|39574.6|39582.6|39566.6|0
1710978600000|2024-03-20 23:50:00|39583.6|39567.6|39583.1|39567.1|39587.1|39571.1|39582.1|39566.1|0
1710978900000|2024-03-20 23:55:00|39583.6|39567.6|39585.6|39569.6|39586.6|39570.6|39580.1|39564.1|0
1710979200000|2024-03-21 00:00:00|39583.6|39567.6|39580.1|39564.1|39583.6|39567.6|39575.1|39559.1|0
1710979500000|2024-03-21 00:05:00|39579.6|39563.6|39576.6|39560.6|39583.1|39567.1|39576.1|39560.1|0
1710979800000|2024-03-21 00:10:00|39576.1|39560.1|39575.1|39559.1|39578.1|39562.1|39572.1|39556.1|0
1710980100000|2024-03-21 00:15:00|39575.6|39559.6|39571.6|39555.6|39576.1|39560.1|39570.1|39554.1|0
1710980400000|2024-03-21 00:20:00|39571.1|39555.1|39577.6|39561.6|39578.1|39562.1|39571.1|39555.1|0
1710980700000|2024-03-21 00:25:00|39577.1|39561.1|39573.6|39557.6|39579.6|39563.6|39573.6|39557.6|0
1710981000000|2024-03-21 00:30:00|39573.1|39557.1|39573.1|39557.1|39576.1|39560.1|39570.6|39554.6|0
1710981300000|2024-03-21 00:35:00|39573.6|39557.6|39586.5|39570.5|39588.7|39572.7|39572.1|39556.1|0
1710981600000|2024-03-21 00:40:00|39587|39571|39589.5|39573.5|39589.5|39573.5|39586.5|39570.5|0
1710981900000|2024-03-21 00:45:00|39590|39574|39590|39574|39591.5|39575.5|39588.5|39572.5|0
1710982200000|2024-03-21 00:50:00|39590.5|39574.5|39592.5|39576.5|39596.5|39580.5|39590|39574|0
1710982500000|2024-03-21 00:55:00|39592|39576|39595.5|39579.5|39595.5|39579.5|39591.5|39575.5|0
1710982800000|2024-03-21 01:00:00|39594|39578|39591.5|39575.5|39595.5|39579.5|39588.5|39572.5|0
1710983100000|2024-03-21 01:05:00|39591|39575|39596.5|39580.5|39596.5|39580.5|39590.5|39574.5|0
1710983400000|2024-03-21 01:10:00|39596|39580|39603.5|39587.5|39604.5|39588.5|39595.5|39579.5|0
1710983700000|2024-03-21 01:15:00|39603|39587|39607.5|39591.5|39612|39596|39603|39587|0
1710984000000|2024-03-21 01:20:00|39608.5|39592.5|39603.5|39587.5|39609|39593|39600.5|39584.5|0
1710984300000|2024-03-21 01:25:00|39604|39588|39602.5|39586.5|39606|39590|39600.5|39584.5|0
1710984600000|2024-03-21 01:30:00|39603|39587|39596.5|39580.5|39604|39588|39594.5|39578.5|0
1710984900000|2024-03-21 01:35:00|39597|39581|39594.5|39578.5|39597.5|39581.5|39593.5|39577.5|0
1710985200000|2024-03-21 01:40:00|39595|39579|39593.5|39577.5|39595|39579|39591|39575|0
1710985500000|2024-03-21 01:45:00|39593|39577|39600|39584|39600.5|39584.5|39592.5|39576.5|0
1710985800000|2024-03-21 01:50:00|39600.5|39584.5|39595|39579|39601|39585|39594.5|39578.5|0
1710986100000|2024-03-21 01:55:00|39594.5|39578.5|39600|39584|39600.5|39584.5|39593|39577|0
1710986400000|2024-03-21 02:00:00|39600.5|39584.5|39601|39585|39603.5|39587.5|39599|39583|0
1710986700000|2024-03-21 02:05:00|39601.5|39585.5|39601|39585|39604.5|39588.5|39599.5|39583.5|0
1710987000000|2024-03-21 02:10:00|39601.5|39585.5|39607.5|39591.5|39608|39592|39600.5|39584.5|0
1710987300000|2024-03-21 02:15:00|39607|39591|39609.5|39593.5|39610.5|39594.5|39606.5|39590.5|0
1710987600000|2024-03-21 02:20:00|39610|39594|39614|39598|39614.5|39598.5|39609|39593|0
1710987900000|2024-03-21 02:25:00|39613.5|39597.5|39616|39600|39616|39600|39612.5|39596.5|0
1710988200000|2024-03-21 02:30:00|39616.5|39600.5|39624.5|39608.5|39627|39611|39616.5|39600.5|0
1710988500000|2024-03-21 02:35:00|39624|39608|39624.5|39608.5|39626.5|39610.5|39624|39608|0
1710988800000|2024-03-21 02:40:00|39624|39608|39623.5|39607.5|39626|39610|39623.5|39607.5|0
1710989100000|2024-03-21 02:45:00|39624|39608|39623.5|39607.5|39624.5|39608.5|39618.5|39602.5|0
1710989400000|2024-03-21 02:50:00|39622.5|39606.5|39627|39611|39629.5|39613.5|39622.5|39606.5|0
1710989700000|2024-03-21 02:55:00|39627.5|39611.5|39625|39609|39627.5|39611.5|39623|39607|0
1710990000000|2024-03-21 03:00:00|39624.5|39608.5|39624|39608|39627.5|39611.5|39624|39608|0
1710990300000|2024-03-21 03:05:00|39624.5|39608.5|39628.5|39612.5|39628.5|39612.5|39623.5|39607.5|0
1710990600000|2024-03-21 03:10:00|39629|39613|39629.5|39613.5|39633.5|39617.5|39628|39612|0
1710990900000|2024-03-21 03:15:00|39630|39614|39631.5|39615.5|39631.5|39615.5|39628.5|39612.5|0
1710991200000|2024-03-21 03:20:00|39631|39615|39632.5|39616.5|39635.5|39619.5|39631|39615|0
1710991500000|2024-03-21 03:25:00|39632|39616|39629.5|39613.5|39632.5|39616.5|39627.5|39611.5|0
1710991800000|2024-03-21 03:30:00|39630|39614|39637|39621|39637|39621|39628.5|39612.5|0
1710992100000|2024-03-21 03:35:00|39636.5|39620.5|39631|39615|39638|39622|39631|39615|0
1710992400000|2024-03-21 03:40:00|39630.5|39614.5|39629.5|39613.5|39631|39615|39627.5|39611.5|0
1710992700000|2024-03-21 03:45:00|39629|39613|39633|39617|39633.5|39617.5|39629|39613|0
1710993000000|2024-03-21 03:50:00|39632.5|39616.5|39632.5|39616.5|39634.5|39618.5|39631.5|39615.5|0
1710993300000|2024-03-21 03:55:00|39632|39616|39637|39621|39639|39623|39632|39616|0
1710993600000|2024-03-21 04:00:00|39637.5|39621.5|39634|39618|39638|39622|39633|39617|0
1710993900000|2024-03-21 04:05:00|39634.5|39618.5|39633|39617|39636|39620|39632.5|39616.5|0
1710994200000|2024-03-21 04:10:00|39633.5|39617.5|39637.5|39621.5|39639.5|39623.5|39633.5|39617.5|0
1710994500000|2024-03-21 04:15:00|39637|39621|39639.5|39623.5|39640|39624|39636|39620|0
1710994800000|2024-03-21 04:20:00|39639|39623|39638|39622|39641.5|39625.5|39636.5|39620.5|0
1710995100000|2024-03-21 04:25:00|39638.5|39622.5|39640.5|39624.5|39640.5|39624.5|39637|39621|0
1710995400000|2024-03-21 04:30:00|39640|39624|39643.5|39627.5|39647.5|39631.5|39639.5|39623.5|0
1710995700000|2024-03-21 04:35:00|39643|39627|39638.5|39622.5|39646|39630|39638.5|39622.5|0
1710996000000|2024-03-21 04:40:00|39639|39623|39643|39627|39645|39629|39639|39623|0
1710996300000|2024-03-21 04:45:00|39643.5|39627.5|39647.5|39631.5|39648.5|39632.5|39643.5|39627.5|0
1710996600000|2024-03-21 04:50:00|39646|39630|39645.5|39629.5|39647.5|39631.5|39643.5|39627.5|0
1710996900000|2024-03-21 04:55:00|39646|39630|39649|39633|39649|39633|39645.5|39629.5|0
1710997200000|2024-03-21 05:00:00|39648|39632|39644.5|39628.5|39649|39633|39643.5|39627.5|0
1710997500000|2024-03-21 05:05:00|39645|39629|39649|39633|39650.5|39634.5|39643.5|39627.5|0
1710997800000|2024-03-21 05:10:00|39648.5|39632.5|39649.5|39633.5|39650|39634|39645.5|39629.5|0
1710998100000|2024-03-21 05:15:00|39649|39633|39649.5|39633.5|39652.5|39636.5|39646.5|39630.5|0
1710998400000|2024-03-21 05:20:00|39649|39633|39650|39634|39651|39635|39647.5|39631.5|0
1710998700000|2024-03-21 05:25:00|39649.5|39633.5|39649|39633|39652.5|39636.5|39648.5|39632.5|0
1710999000000|2024-03-21 05:30:00|39648.5|39632.5|39652.5|39636.5|39655.5|39639.5|39647.5|39631.5|0
1710999300000|2024-03-21 05:35:00|39652|39636|39655|39639|39657.5|39641.5|39652|39636|0
1710999600000|2024-03-21 05:40:00|39654.5|39638.5|39650.5|39634.5|39656|39640|39650.5|39634.5|0
1710999900000|2024-03-21 05:45:00|39651.5|39635.5|39654|39638|39656|39640|39650.5|39634.5|0
1711000200000|2024-03-21 05:50:00|39653.5|39637.5|39652.5|39636.5|39655|39639|39651.5|39635.5|0
1711000500000|2024-03-21 05:55:00|39652|39636|39656.5|39640.5|39656.5|39640.5|39650.5|39634.5|0
1711000800000|2024-03-21 06:00:00|39657|39641|39653|39637|39659|39643|39650.5|39634.5|0
1711001100000|2024-03-21 06:05:00|39652.5|39636.5|39658|39642|39658|39642|39651.5|39635.5|0
1711001400000|2024-03-21 06:10:00|39657.5|39641.5|39662.5|39646.5|39663|39647|39656.5|39640.5|0
1711001700000|2024-03-21 06:15:00|39663|39647|39658|39642|39663.5|39647.5|39657.5|39641.5|0
1711002000000|2024-03-21 06:20:00|39658.5|39642.5|39656.5|39640.5|39659|39643|39655.5|39639.5|0
1711002300000|2024-03-21 06:25:00|39656|39640|39653|39637|39658.5|39642.5|39653|39637|0
1711002600000|2024-03-21 06:30:00|39652.5|39636.5|39646|39630|39652.5|39636.5|39645.5|39629.5|0
1711002900000|2024-03-21 06:35:00|39645.5|39629.5|39644.5|39628.5|39649.5|39633.5|39641|39625|0
1711003200000|2024-03-21 06:40:00|39645|39629|39646|39630|39653.5|39637.5|39645|39629|0
1711003500000|2024-03-21 06:45:00|39645.5|39629.5|39647.5|39631.5|39647.5|39631.5|39641.5|39625.5|0
1711003800000|2024-03-21 06:50:00|39646.5|39630.5|39646.5|39630.5|39648|39632|39638.5|39622.5|0
1711004100000|2024-03-21 06:55:00|39647.5|39631.5|39647.5|39631.5|39648|39632|39644|39628|0
1711004400000|2024-03-21 07:00:00|39648|39632|39657.5|39641.5|39658.5|39642.5|39643.5|39627.5|0
1711004700000|2024-03-21 07:05:00|39658.5|39642.5|39652|39636|39658.5|39642.5|39651.5|39635.5|0
1711005000000|2024-03-21 07:10:00|39651.5|39635.5|39643.5|39627.5|39653.5|39637.5|39642|39626|0
1711005300000|2024-03-21 07:15:00|39644|39628|39648|39632|39650.5|39634.5|39641.5|39625.5|0
1711005600000|2024-03-21 07:20:00|39647.5|39631.5|39659|39643|39660.5|39644.5|39647.5|39631.5|0
1711005900000|2024-03-21 07:25:00|39659.5|39643.5|39657.5|39641.5|39661.5|39645.5|39655.5|39639.5|0
1711006200000|2024-03-21 07:30:00|39657|39641|39651|39635|39658|39642|39648.5|39632.5|0
1711006500000|2024-03-21 07:35:00|39650|39634|39658|39642|39658|39642|39649|39633|0
1711006800000|2024-03-21 07:40:00|39657.5|39641.5|39664|39648|39666.5|39650.5|39655|39639|0
1711007100000|2024-03-21 07:45:00|39664.5|39648.5|39672.5|39656.5|39674|39658|39659.5|39643.5|0
1711007400000|2024-03-21 07:50:00|39671.5|39655.5|39671|39655|39676.5|39660.5|39667.5|39651.5|0
1711007700000|2024-03-21 07:55:00|39671.5|39655.5|39687.5|39671.5|39687.5|39671.5|39671|39655|0
1711008000000|2024-03-21 08:00:00|39687|39671|39682|39666|39688.5|39672.5|39673|39657|0
1711008300000|2024-03-21 08:05:00|39681.5|39665.5|39691.5|39675.5|39695.5|39679.5|39676.5|39660.5|0
1711008600000|2024-03-21 08:10:00|39692|39676|39664|39648|39694|39678|39664|39648|0
1711008900000|2024-03-21 08:15:00|39665.5|39649.5|39658|39642|39676|39660|39651|39635|0
1711009200000|2024-03-21 08:20:00|39657|39641|39648|39632|39659.5|39643.5|39648|39632|0
1711009500000|2024-03-21 08:25:00|39648.5|39632.5|39654|39638|39659|39643|39648|39632|0
1711009800000|2024-03-21 08:30:00|39652|39636|39657|39641|39663|39647|39640.5|39624.5|0
1711010100000|2024-03-21 08:35:00|39656|39640|39666.5|39650.5|39671|39655|39655.5|39639.5|0
1711010400000|2024-03-21 08:40:00|39666|39650|39655.5|39639.5|39667|39651|39650|39634|0
1711010700000|2024-03-21 08:45:00|39654|39638|39654|39638|39659|39643|39649|39633|0
1711011000000|2024-03-21 08:50:00|39654.5|39638.5|39658|39642|39666|39650|39652.5|39636.5|0
1711011300000|2024-03-21 08:55:00|39659|39643|39645.5|39629.5|39660|39644|39645|39629|0
1711011600000|2024-03-21 09:00:00|39646|39630|39620.5|39604.5|39646|39630|39619.5|39603.5|0
1711011900000|2024-03-21 09:05:00|39620|39604|39609.5|39593.5|39622|39606|39605|39589|0
1711012200000|2024-03-21 09:10:00|39610|39594|39609.5|39593.5|39614|39598|39606.5|39590.5|0
1711012500000|2024-03-21 09:15:00|39609|39593|39618|39602|39619|39603|39609|39593|0
1711012800000|2024-03-21 09:20:00|39618.5|39602.5|39615|39599|39627.5|39611.5|39614|39598|0
1711013100000|2024-03-21 09:25:00|39614.5|39598.5|39620.5|39604.5|39627|39611|39612|39596|0
1711013400000|2024-03-21 09:30:00|39621.5|39605.5|39609.5|39593.5|39621.5|39605.5|39604|39588|0
1711013700000|2024-03-21 09:35:00|39610|39594|39619|39603|39622|39606|39606.5|39590.5|0
1711014000000|2024-03-21 09:40:00|39618.5|39602.5|39633|39617|39633.5|39617.5|39616.5|39600.5|0
1711014300000|2024-03-21 09:45:00|39633.5|39617.5|39629|39613|39640|39624|39628|39612|0
1711014600000|2024-03-21 09:50:00|39628.5|39612.5|39626|39610|39631.5|39615.5|39621.5|39605.5|0
1711014900000|2024-03-21 09:55:00|39625.5|39609.5|39620.5|39604.5|39625.5|39609.5|39619|39603|0
1711015200000|2024-03-21 10:00:00|39620|39604|39608|39592|39622|39606|39607|39591|0
1711015500000|2024-03-21 10:05:00|39607.5|39591.5|39616|39600|39617.5|39601.5|39601.5|39585.5|0
1711015800000|2024-03-21 10:10:00|39615|39599|39615.5|39599.5|39622.5|39606.5|39611|39595|0
1711016100000|2024-03-21 10:15:00|39616|39600|39615|39599|39617|39601|39608.5|39592.5|0
1711016400000|2024-03-21 10:20:00|39614.5|39598.5|39620|39604|39622|39606|39612|39596|0
1711016700000|2024-03-21 10:25:00|39620.5|39604.5|39622.5|39606.5|39626|39610|39618.5|39602.5|0
1711017000000|2024-03-21 10:30:00|39623.5|39607.5|39621|39605|39627|39611|39619|39603|0
1711017300000|2024-03-21 10:35:00|39620.5|39604.5|39606|39590|39620.5|39604.5|39604.5|39588.5|0
1711017600000|2024-03-21 10:40:00|39605|39589|39610|39594|39614.5|39598.5|39604|39588|0
1711017900000|2024-03-21 10:45:00|39609.5|39593.5|39615.5|39599.5|39619|39603|39608|39592|0
1711018200000|2024-03-21 10:50:00|39615|39599|39610|39594|39617|39601|39606|39590|0
1711018500000|2024-03-21 10:55:00|39609.5|39593.5|39613|39597|39618|39602|39609|39593|0
1711018800000|2024-03-21 11:00:00|39612|39596|39605|39589|39612|39596|39597.5|39581.5|0
1711019100000|2024-03-21 11:05:00|39604.5|39588.5|39611|39595|39611.5|39595.5|39602.5|39586.5|0
1711019400000|2024-03-21 11:10:00|39610.5|39594.5|39614.5|39598.5|39622.5|39606.5|39608.5|39592.5|0
1711019700000|2024-03-21 11:15:00|39614|39598|39614|39598|39618.5|39602.5|39608.5|39592.5|0
1711020000000|2024-03-21 11:20:00|39614.5|39598.5|39618.5|39602.5|39620.5|39604.5|39612|39596|0
1711020300000|2024-03-21 11:25:00|39619|39603|39609.5|39593.5|39620.5|39604.5|39608.5|39592.5|0
1711020600000|2024-03-21 11:30:00|39609|39593|39626|39610|39626.5|39610.5|39607|39591|0
1711020900000|2024-03-21 11:35:00|39626.5|39610.5|39626.5|39610.5|39629|39613|39619.5|39603.5|0
1711021200000|2024-03-21 11:40:00|39626|39610|39626|39610|39635|39619|39623.5|39607.5|0
1711021500000|2024-03-21 11:45:00|39626.5|39610.5|39628|39612|39629.5|39613.5|39624.5|39608.5|0
1711021800000|2024-03-21 11:50:00|39627.5|39611.5|39621|39605|39627.5|39611.5|39617|39601|0
1711022100000|2024-03-21 11:55:00|39621.5|39605.5|39622|39606|39623.5|39607.5|39617|39601|0
1711022400000|2024-03-21 12:00:00|39627|39611|39645|39629|39646.5|39630.5|39626|39610|0
1711022700000|2024-03-21 12:05:00|39644.5|39628.5|39633.5|39617.5|39650|39634|39633|39617|0
1711023000000|2024-03-21 12:10:00|39633|39617|39636.5|39620.5|39636.5|39620.5|39629.5|39613.5|0
1711023300000|2024-03-21 12:15:00|39637|39621|39643|39627|39645.5|39629.5|39635.5|39619.5|0
1711023600000|2024-03-21 12:20:00|39642|39626|39640|39624|39644.5|39628.5|39636|39620|0
1711023900000|2024-03-21 12:25:00|39640.5|39624.5|39650|39634|39653|39637|39640|39624|0
1711024200000|2024-03-21 12:30:00|39652|39636|39648|39632|39662|39646|39642|39626|0
1711024500000|2024-03-21 12:35:00|39648.5|39632.5|39641|39625|39650|39634|39633|39617|0
1711024800000|2024-03-21 12:40:00|39642|39626|39635|39619|39645|39629|39631|39615|0
1711025100000|2024-03-21 12:45:00|39633.5|39617.5|39643.5|39627.5|39646.5|39630.5|39631|39615|0
1711025400000|2024-03-21 12:50:00|39644|39628|39645.5|39629.5|39655.5|39639.5|39639.5|39623.5|0
1711025700000|2024-03-21 12:55:00|39645|39629|39650|39634|39652|39636|39642|39626|0
1711026000000|2024-03-21 13:00:00|39651|39635|39653.5|39637.5|39653.5|39637.5|39642.5|39626.5|0
1711026300000|2024-03-21 13:05:00|39654|39638|39639.5|39623.5|39655|39639|39637.5|39621.5|0
1711026600000|2024-03-21 13:10:00|39640|39624|39634|39618|39641|39625|39633.5|39617.5|0
1711026900000|2024-03-21 13:15:00|39633|39617|39647|39631|39647.5|39631.5|39630.5|39614.5|0
1711027200000|2024-03-21 13:20:00|39646|39630|39651.5|39635.5|39659|39643|39646|39630|0
1711027500000|2024-03-21 13:25:00|39657|39641|39637.5|39621.5|39680.5|39664.5|39637.5|39621.5|0
1711027800000|2024-03-21 13:30:00|39640|39624|39705.5|39689.5|39709|39693|39596|39580|0
1711028100000|2024-03-21 13:35:00|39703|39687|39739|39723|39739|39723|39690.5|39674.5|0
1711028400000|2024-03-21 13:40:00|39739.5|39723.5|39757|39741|39777.5|39761.5|39737.5|39721.5|0
1711028700000|2024-03-21 13:45:00|39755|39739|39710.5|39694.5|39769.5|39753.5|39703.5|39687.5|0
1711029000000|2024-03-21 13:50:00|39713.5|39697.5|39734.5|39718.5|39743.5|39727.5|39703.5|39687.5|0
1711029300000|2024-03-21 13:55:00|39735.5|39719.5|39791|39775|39792|39776|39731.5|39715.5|0
1711029600000|2024-03-21 14:00:00|39790.5|39774.5|39768|39752|39800|39784|39762.5|39746.5|0
1711029900000|2024-03-21 14:05:00|39767|39751|39792.5|39776.5|39804.5|39788.5|39762.5|39746.5|0
1711030200000|2024-03-21 14:10:00|39792|39776|39805.5|39789.5|39817.5|39801.5|39789.5|39773.5|0
1711030500000|2024-03-21 14:15:00|39804.5|39788.5|39824.5|39808.5|39834.5|39818.5|39804.5|39788.5|0
1711030800000|2024-03-21 14:20:00|39825.5|39809.5|39827.5|39811.5|39856.5|39840.5|39818.5|39802.5|0
1711031100000|2024-03-21 14:25:00|39828.5|39812.5|39867.5|39851.5|39867.5|39851.5|39822.5|39806.5|0
1711031400000|2024-03-21 14:30:00|39870.5|39854.5|39850.4|39834.4|39877|39861|39837.5|39821.5|0
1711031700000|2024-03-21 14:35:00|39850.9|39834.9|39866.4|39850.4|39866.4|39850.4|39844.4|39828.4|0
1711032000000|2024-03-21 14:40:00|39865.9|39849.9|39882.9|39866.9|39902.4|39886.4|39843.4|39827.4|0
1711032300000|2024-03-21 14:45:00|39883.4|39867.4|39864.9|39848.9|39891.4|39875.4|39863.9|39847.9|0
1711032600000|2024-03-21 14:50:00|39865.4|39849.4|39864.4|39848.4|39869.9|39853.9|39849.9|39833.9|0
1711032900000|2024-03-21 14:55:00|39862.4|39846.4|39859.9|39843.9|39865.9|39849.9|39845.4|39829.4|0
1711033200000|2024-03-21 15:00:00|39856.9|39840.9|39829.9|39813.9|39859.9|39843.9|39813.9|39797.9|0
1711033500000|2024-03-21 15:05:00|39830.9|39814.9|39839.9|39823.9|39850.9|39834.9|39823.9|39807.9|0
1711033800000|2024-03-21 15:10:00|39841.9|39825.9|39846.4|39830.4|39855.9|39839.9|39840.4|39824.4|0
1711034100000|2024-03-21 15:15:00|39848.4|39832.4|39836.9|39820.9|39859.9|39843.9|39836.9|39820.9|0
1711034400000|2024-03-21 15:20:00|39836.4|39820.4|39820.9|39804.9|39846.9|39830.9|39816.9|39800.9|0
1711034700000|2024-03-21 15:25:00|39821.4|39805.4|39827.9|39811.9|39828.9|39812.9|39811.9|39795.9|0
1711035000000|2024-03-21 15:30:00|39827.4|39811.4|39845.9|39829.9|39851.4|39835.4|39821.9|39805.9|0
1711035300000|2024-03-21 15:35:00|39845.4|39829.4|39843.9|39827.9|39856.4|39840.4|39839.9|39823.9|0
1711035600000|2024-03-21 15:40:00|39842.5|39826.5|39827.5|39811.5|39845.5|39829.5|39823.5|39807.5|0
1711035900000|2024-03-21 15:45:00|39827|39811|39814|39798|39830|39814|39812.5|39796.5|0
1711036200000|2024-03-21 15:50:00|39813|39797|39834.5|39818.5|39845|39829|39812|39796|0
1711036500000|2024-03-21 15:55:00|39835|39819|39860|39844|39871|39855|39835|39819|0
1711036800000|2024-03-21 16:00:00|39859.5|39843.5|39857|39841|39860.5|39844.5|39846.5|39830.5|0
1711037100000|2024-03-21 16:05:00|39856|39840|39851.5|39835.5|39876|39860|39848.5|39832.5|0
1711037400000|2024-03-21 16:10:00|39852|39836|39858.5|39842.5|39862|39846|39845|39829|0
1711037700000|2024-03-21 16:15:00|39860|39844|39851|39835|39860|39844|39843|39827|0
1711038000000|2024-03-21 16:20:00|39851.5|39835.5|39842|39826|39851.5|39835.5|39840.5|39824.5|0
1711038300000|2024-03-21 16:25:00|39843|39827|39847.5|39831.5|39853.5|39837.5|39838|39822|0
1711038600000|2024-03-21 16:30:00|39848|39832|39826|39810|39854.5|39838.5|39825|39809|0
1711038900000|2024-03-21 16:35:00|39825|39809|39821|39805|39831.5|39815.5|39810|39794|0
1711039200000|2024-03-21 16:40:00|39822.5|39806.5|39816.5|39800.5|39836|39820|39814|39798|0
1711039500000|2024-03-21 16:45:00|39816|39800|39840|39824|39840|39824|39815.5|39799.5|0
1711039800000|2024-03-21 16:50:00|39842|39826|39848|39832|39854.5|39838.5|39841|39825|0
1711040100000|2024-03-21 16:55:00|39846|39830|39861|39845|39861|39845|39846|39830|0
1711040400000|2024-03-21 17:00:00|39861.1|39845.1|39845.6|39829.6|39863.1|39847.1|39832.1|39816.1|0
1711040700000|2024-03-21 17:05:00|39846.6|39830.6|39850.1|39834.1|39861.1|39845.1|39842.6|39826.6|0
1711041000000|2024-03-21 17:10:00|39849.1|39833.1|39876.1|39860.1|39879.6|39863.6|39849.1|39833.1|0
1711041300000|2024-03-21 17:15:00|39876.6|39860.6|39861.6|39845.6|39877.1|39861.1|39857.6|39841.6|0
1711041600000|2024-03-21 17:20:00|39862.1|39846.1|39832.6|39816.6|39862.1|39846.1|39832.1|39816.1|0
1711041900000|2024-03-21 17:25:00|39834.6|39818.6|39835.6|39819.6|39842.1|39826.1|39828.6|39812.6|0
1711042200000|2024-03-21 17:30:00|39835.1|39819.1|39825.1|39809.1|39838.1|39822.1|39822.1|39806.1|0
1711042500000|2024-03-21 17:35:00|39827.1|39811.1|39835.1|39819.1|39837.6|39821.6|39820.1|39804.1|0
1711042800000|2024-03-21 17:40:00|39836.6|39820.6|39844.1|39828.1|39846.1|39830.1|39827.1|39811.1|0
1711043100000|2024-03-21 17:45:00|39844.6|39828.6|39830.1|39814.1|39847.1|39831.1|39823.1|39807.1|0
1711043400000|2024-03-21 17:50:00|39829.6|39813.6|39819.1|39803.1|39840.6|39824.6|39815.6|39799.6|0
1711043700000|2024-03-21 17:55:00|39819.6|39803.6|39826.1|39810.1|39826.1|39810.1|39816.1|39800.1|0
1711044000000|2024-03-21 18:00:00|39824.6|39808.6|39835.6|39819.6|39838.6|39822.6|39820.6|39804.6|0
1711044300000|2024-03-21 18:05:00|39836.6|39820.6|39820.6|39804.6|39842.1|39826.1|39816.1|39800.1|0
1711044600000|2024-03-21 18:10:00|39822.1|39806.1|39823.1|39807.1|39836.6|39820.6|39818.1|39802.1|0
1711044900000|2024-03-21 18:15:00|39824.1|39808.1|39835.6|39819.6|39838.1|39822.1|39820.1|39804.1|0
1711045200000|2024-03-21 18:20:00|39837.1|39821.1|39828.6|39812.6|39850.1|39834.1|39825.6|39809.6|0
1711045500000|2024-03-21 18:25:00|39828.1|39812.1|39843.6|39827.6|39846.6|39830.6|39826.6|39810.6|0
1711045800000|2024-03-21 18:30:00|39842.6|39826.6|39819.1|39803.1|39843.6|39827.6|39819.1|39803.1|0
1711046100000|2024-03-21 18:35:00|39816.1|39800.1|39802.1|39786.1|39819.6|39803.6|39794.6|39778.6|0
1711046400000|2024-03-21 18:40:00|39803.1|39787.1|39822.1|39806.1|39826.6|39810.6|39800.6|39784.6|0
1711046700000|2024-03-21 18:45:00|39821.1|39805.1|39818.1|39802.1|39836.6|39820.6|39817.6|39801.6|0
1711047000000|2024-03-21 18:50:00|39819.1|39803.1|39813.6|39797.6|39827.6|39811.6|39813.6|39797.6|0
1711047300000|2024-03-21 18:55:00|39812.1|39796.1|39805.6|39789.6|39814.6|39798.6|39796.1|39780.1|0
1711047600000|2024-03-21 19:00:00|39806.1|39790.1|39819.6|39803.6|39824.6|39808.6|39806.1|39790.1|0
1711047900000|2024-03-21 19:05:00|39818.1|39802.1|39823.1|39807.1|39834.6|39818.6|39813.6|39797.6|0
1711048200000|2024-03-21 19:10:00|39822.6|39806.6|39809.1|39793.1|39831.6|39815.6|39809.1|39793.1|0
1711048500000|2024-03-21 19:15:00|39810.1|39794.1|39827.6|39811.6|39833.1|39817.1|39810.1|39794.1|0
1711048800000|2024-03-21 19:20:00|39828.1|39812.1|39814.1|39798.1|39832.6|39816.6|39803.6|39787.6|0
1711049100000|2024-03-21 19:25:00|39815.6|39799.6|39835.6|39819.6|39838.1|39822.1|39815.6|39799.6|0
1711049400000|2024-03-21 19:30:00|39836.6|39820.6|39827.6|39811.6|39859.1|39843.1|39827.6|39811.6|0
1711049700000|2024-03-21 19:35:00|39827.1|39811.1|39813.6|39797.6|39828.6|39812.6|39806.6|39790.6|0
1711050000000|2024-03-21 19:40:00|39816.2|39800.2|39842.2|39826.2|39845.7|39829.7|39815.2|39799.2|0
1711050300000|2024-03-21 19:45:00|39841.2|39825.2|39822.2|39806.2|39846.7|39830.7|39811.7|39795.7|0
1711050600000|2024-03-21 19:50:00|39822.7|39806.7|39814.2|39798.2|39837.7|39821.7|39811.7|39795.7|0
1711050900000|2024-03-21 19:55:00|39822.2|39806.2|39786.7|39770.7|39823.7|39807.7|39778.7|39762.7|0
1711051200000|2024-03-21 20:00:00|39789.7|39773.7|39809.7|39793.7|39817.7|39801.7|39786.2|39770.2|0
1711051500000|2024-03-21 20:05:00|39810.2|39794.2|39833.2|39817.2|39833.2|39817.2|39807.7|39791.7|0
1711051800000|2024-03-21 20:10:00|39831.2|39815.2|39837.7|39821.7|39839.7|39823.7|39829.2|39813.2|0
1711052100000|2024-03-21 20:15:00|39842.2|39826.2|39853.2|39837.2|39863.7|39847.7|39812.2|39796.2|0
1711052400000|2024-03-21 20:20:00|39852.7|39836.7|39851.2|39835.2|39856.7|39840.7|39844.2|39828.2|0
1711052700000|2024-03-21 20:25:00|39851.7|39835.7|39839.7|39823.7|39852.7|39836.7|39839.2|39823.2|0
1711053000000|2024-03-21 20:30:00|39841.2|39825.2|39830.2|39814.2|39842.7|39826.7|39828.7|39812.7|0
1711053300000|2024-03-21 20:35:00|39829.7|39813.7|39838.2|39822.2|39839.7|39823.7|39828.7|39812.7|0
1711053600000|2024-03-21 20:40:00|39838.7|39822.7|39848.2|39832.2|39848.7|39832.7|39838.2|39822.2|0
1711053900000|2024-03-21 20:45:00|39848.7|39832.7|39848.7|39832.7|39850.2|39834.2|39842.7|39826.7|0
1711054200000|2024-03-21 20:50:00|39848.2|39832.2|39844.2|39828.2|39848.7|39832.7|39841.7|39825.7|0
1711054500000|2024-03-21 20:55:00|39844.7|39828.7|39847.6|39831.6|39855.2|39839.2|39844.7|39828.7|0
1711054800000|2024-03-21 21:00:00|39846.5|39830.5|39850.3|39834.3|39852|39836|39845.9|39829.9|0
1711055100000|2024-03-21 21:05:00|39850.2|39834.2|39852.2|39836.2|39854.5|39838.5|39850.2|39834.2|0
1711055400000|2024-03-21 21:10:00|39852.7|39836.7|39851.7|39835.7|39855.5|39839.5|39850.5|39834.5|0
1711055700000|2024-03-21 21:15:00|39850.9|39834.9|39848.3|39832.3|39851.2|39835.2|39844.8|39828.8|0
1711056000000|2024-03-21 21:20:00|39848|39832|39849|39833|39849.5|39833.5|39847.9|39831.9|0
1711056600000|2024-03-21 21:30:00|39848.9|39832.9|39847.7|39831.7|39848.9|39832.9|39846.8|39830.8|0
1711056900000|2024-03-21 21:35:00|39847.6|39831.6|39846.6|39830.6|39847.9|39831.9|39846.2|39830.2|0
1711057200000|2024-03-21 21:40:00|39846.4|39830.4|39840.9|39824.9|39846.6|39830.6|39840.9|39824.9|0
1711057500000|2024-03-21 21:45:00|39840.7|39824.7|39839.3|39823.3|39845.9|39829.9|39838.9|39822.9|0
1711057800000|2024-03-21 21:50:00|39839|39823|39832.5|39816.5|39839.3|39823.3|39830.9|39814.9|0
1711058100000|2024-03-21 21:55:00|39831|39815|39838|39822|39838|39822|39825.9|39809.9|0
1711058400000|2024-03-21 22:00:00|39804.2|39788.2|39798.7|39782.7|39813.2|39797.2|39796.7|39780.7|0
1711058700000|2024-03-21 22:05:00|39798.2|39782.2|39783.2|39767.2|39798.7|39782.7|39783.2|39767.2|0
1711059000000|2024-03-21 22:10:00|39783.7|39767.7|39790.2|39774.2|39796.2|39780.2|39782.7|39766.7|0
1711059300000|2024-03-21 22:15:00|39790.7|39774.7|39790.2|39774.2|39796.2|39780.2|39789.2|39773.2|0
1711059600000|2024-03-21 22:20:00|39790.7|39774.7|39791.7|39775.7|39793.2|39777.2|39790.2|39774.2|0
1711059900000|2024-03-21 22:25:00|39792.2|39776.2|39792.7|39776.7|39796.7|39780.7|39790.7|39774.7|0
1711060200000|2024-03-21 22:30:00|39793.2|39777.2|39810.2|39794.2|39810.2|39794.2|39793.2|39777.2|0
1711060500000|2024-03-21 22:35:00|39809.7|39793.7|39815.2|39799.2|39816.2|39800.2|39807.2|39791.2|0
1711060800000|2024-03-21 22:40:00|39815.7|39799.7|39814.7|39798.7|39817.2|39801.2|39813.2|39797.2|0
1711061100000|2024-03-21 22:45:00|39815.2|39799.2|39820.2|39804.2|39820.7|39804.7|39814.7|39798.7|0
1711061400000|2024-03-21 22:50:00|39819.7|39803.7|39823.2|39807.2|39824.2|39808.2|39818.7|39802.7|0
1711061700000|2024-03-21 22:55:00|39823.7|39807.7|39823.7|39807.7|39824.7|39808.7|39822.2|39806.2|0
1711062000000|2024-03-21 23:00:00|39823.2|39807.2|39825.2|39809.2|39826.2|39810.2|39820.7|39804.7|0
1711062300000|2024-03-21 23:05:00|39824.7|39808.7|39827.2|39811.2|39829.7|39813.7|39824.2|39808.2|0
1711062600000|2024-03-21 23:10:00|39826.7|39810.7|39825.2|39809.2|39828.7|39812.7|39821.2|39805.2|0
1711062900000|2024-03-21 23:15:00|39825.7|39809.7|39818.2|39802.2|39825.7|39809.7|39816.2|39800.2|0
1711063200000|2024-03-21 23:20:00|39818.7|39802.7|39820.7|39804.7|39822.2|39806.2|39817.2|39801.2|0
1711063500000|2024-03-21 23:25:00|39821.2|39805.2|39824.2|39808.2|39825.2|39809.2|39820.7|39804.7|0
1711063800000|2024-03-21 23:30:00|39825.2|39809.2|39828.2|39812.2|39829.7|39813.7|39824.2|39808.2|0
1711064100000|2024-03-21 23:35:00|39827.7|39811.7|39830.7|39814.7|39831.7|39815.7|39827.7|39811.7|0
1711064400000|2024-03-21 23:40:00|39831.2|39815.2|39834.2|39818.2|39835.2|39819.2|39829.7|39813.7|0
1711064700000|2024-03-21 23:45:00|39834.7|39818.7|39835.2|39819.2|39836.2|39820.2|39832.7|39816.7|0
1711065000000|2024-03-21 23:50:00|39835.7|39819.7|39836.7|39820.7|39838.7|39822.7|39834.2|39818.2|0
1711065300000|2024-03-21 23:55:00|39837.2|39821.2|39833.2|39817.2|39837.7|39821.7|39833.2|39817.2|0
1711065600000|2024-03-22 00:00:00|39834.2|39818.2|39838.2|39822.2|39840.2|39824.2|39833.7|39817.7|0
1711065900000|2024-03-22 00:05:00|39838.7|39822.7|39831.2|39815.2|39840.7|39824.7|39830.7|39814.7|0
1711066200000|2024-03-22 00:10:00|39830.7|39814.7|39833.2|39817.2|39835.7|39819.7|39829.7|39813.7|0
1711066500000|2024-03-22 00:15:00|39832.7|39816.7|39834.2|39818.2|39835.7|39819.7|39829.7|39813.7|0
1711066800000|2024-03-22 00:20:00|39834.7|39818.7|39839.2|39823.2|39842.7|39826.7|39834.2|39818.2|0
1711067100000|2024-03-22 00:25:00|39838.7|39822.7|39840.2|39824.2|39842.7|39826.7|39838.7|39822.7|0
1711067400000|2024-03-22 00:30:00|39840.7|39824.7|39837.2|39821.2|39844.2|39828.2|39836.7|39820.7|0
1711067700000|2024-03-22 00:35:00|39836.7|39820.7|39839.2|39823.2|39844.7|39828.7|39836.7|39820.7|0
1711068000000|2024-03-22 00:40:00|39839.7|39823.7|39836.7|39820.7|39842.2|39826.2|39834.7|39818.7|0
1711068300000|2024-03-22 00:45:00|39837.2|39821.2|39833.7|39817.7|39837.7|39821.7|39830.2|39814.2|0
1711068600000|2024-03-22 00:50:00|39834.2|39818.2|39836.7|39820.7|39838.2|39822.2|39833.7|39817.7|0
1711068900000|2024-03-22 00:55:00|39837.2|39821.2|39840.7|39824.7|39841.2|39825.2|39837.2|39821.2|0
1711069200000|2024-03-22 01:00:00|39839.7|39823.7|39836.7|39820.7|39840.7|39824.7|39836.7|39820.7|0
1711069500000|2024-03-22 01:05:00|39837.2|39821.2|39839.7|39823.7|39841.2|39825.2|39836.2|39820.2|0
1711069800000|2024-03-22 01:10:00|39840.2|39824.2|39837.7|39821.7|39841.7|39825.7|39835.7|39819.7|0
1711070100000|2024-03-22 01:15:00|39837.2|39821.2|39835.2|39819.2|39839.7|39823.7|39835.2|39819.2|0
1711070400000|2024-03-22 01:20:00|39834.7|39818.7|39831.2|39815.2|39835.7|39819.7|39830.7|39814.7|0
1711070700000|2024-03-22 01:25:00|39830.7|39814.7|39832.2|39816.2|39832.7|39816.7|39830.2|39814.2|0
1711071000000|2024-03-22 01:30:00|39832.7|39816.7|39835.2|39819.2|39835.7|39819.7|39829.7|39813.7|0
1711071300000|2024-03-22 01:35:00|39835.7|39819.7|39821.2|39805.2|39835.7|39819.7|39819.7|39803.7|0
1711071600000|2024-03-22 01:40:00|39820.7|39804.7|39821.2|39805.2|39827.2|39811.2|39817.2|39801.2|0
1711071900000|2024-03-22 01:45:00|39821.7|39805.7|39816.2|39800.2|39826.2|39810.2|39816.2|39800.2|0
1711072200000|2024-03-22 01:50:00|39816.7|39800.7|39812.7|39796.7|39818.7|39802.7|39810.7|39794.7|0
1711072500000|2024-03-22 01:55:00|39813.2|39797.2|39798.7|39782.7|39813.2|39797.2|39797.7|39781.7|0
1711072800000|2024-03-22 02:00:00|39799.2|39783.2|39800.7|39784.7|39806.7|39790.7|39798.7|39782.7|0
1711073100000|2024-03-22 02:05:00|39800.2|39784.2|39812.5|39796.5|39815.5|39799.5|39800.2|39784.2|0
1711073400000|2024-03-22 02:10:00|39813|39797|39812|39796|39818.5|39802.5|39812|39796|0
1711073700000|2024-03-22 02:15:00|39812.5|39796.5|39814|39798|39815|39799|39810|39794|0
1711074000000|2024-03-22 02:20:00|39813.5|39797.5|39817|39801|39819|39803|39813|39797|0
1711074300000|2024-03-22 02:25:00|39816.5|39800.5|39815.5|39799.5|39819.5|39803.5|39815|39799|0
1711074600000|2024-03-22 02:30:00|39816|39800|39806.5|39790.5|39816.5|39800.5|39806.5|39790.5|0
1711074900000|2024-03-22 02:35:00|39806|39790|39799|39783|39808|39792|39795|39779|0
1711075200000|2024-03-22 02:40:00|39798.5|39782.5|39800|39784|39801|39785|39792|39776|0
1711075500000|2024-03-22 02:45:00|39800.5|39784.5|39803|39787|39807|39791|39797|39781|0
1711075800000|2024-03-22 02:50:00|39803.5|39787.5|39802.5|39786.5|39808|39792|39802|39786|0
1711076100000|2024-03-22 02:55:00|39802|39786|39798|39782|39805|39789|39796|39780|0
1711076400000|2024-03-22 03:00:00|39797|39781|39801.5|39785.5|39803|39787|39797|39781|0
1711076700000|2024-03-22 03:05:00|39801|39785|39802.5|39786.5|39805|39789|39801|39785|0
1711077000000|2024-03-22 03:10:00|39802|39786|39797.5|39781.5|39803|39787|39796|39780|0
1711077300000|2024-03-22 03:15:00|39798|39782|39804|39788|39806|39790|39797.5|39781.5|0
1711077600000|2024-03-22 03:20:00|39803.5|39787.5|39807|39791|39809.5|39793.5|39803|39787|0
1711077900000|2024-03-22 03:25:00|39806.5|39790.5|39806.5|39790.5|39811|39795|39804.5|39788.5|0
1711078200000|2024-03-22 03:30:00|39807|39791|39796.5|39780.5|39808|39792|39796|39780|0
1711078500000|2024-03-22 03:35:00|39797|39781|39807.5|39791.5|39807.5|39791.5|39796.5|39780.5|0
1711078800000|2024-03-22 03:40:00|39808|39792|39808|39792|39809|39793|39805|39789|0
1711079100000|2024-03-22 03:45:00|39807.5|39791.5|39809|39793|39812|39796|39807.5|39791.5|0
1711079400000|2024-03-22 03:50:00|39809.5|39793.5|39810.5|39794.5|39812.5|39796.5|39808|39792|0
1711079700000|2024-03-22 03:55:00|39811|39795|39814|39798|39814|39798|39810.5|39794.5|0
1711080000000|2024-03-22 04:00:00|39814.5|39798.5|39813.5|39797.5|39816|39800|39811.5|39795.5|0
1711080300000|2024-03-22 04:05:00|39814|39798|39815.5|39799.5|39817.5|39801.5|39812.5|39796.5|0
1711080600000|2024-03-22 04:10:00|39816|39800|39821.5|39805.5|39822|39806|39816|39800|0
1711080900000|2024-03-22 04:15:00|39821|39805|39820.5|39804.5|39822.5|39806.5|39819|39803|0
1711081200000|2024-03-22 04:20:00|39821|39805|39821|39805|39822|39806|39820|39804|0
1711081500000|2024-03-22 04:25:00|39820.5|39804.5|39818.5|39802.5|39821.5|39805.5|39818|39802|0
1711081800000|2024-03-22 04:30:00|39819|39803|39823|39807|39823.5|39807.5|39819|39803|0
1711082100000|2024-03-22 04:35:00|39823.5|39807.5|39822.5|39806.5|39824|39808|39820.5|39804.5|0
1711082400000|2024-03-22 04:40:00|39822|39806|39823|39807|39823|39807|39819|39803|0
1711082700000|2024-03-22 04:45:00|39822.5|39806.5|39821|39805|39825.5|39809.5|39820|39804|0
1711083000000|2024-03-22 04:50:00|39820.5|39804.5|39825.5|39809.5|39826|39810|39820.5|39804.5|0
1711083300000|2024-03-22 04:55:00|39825|39809|39823|39807|39825.5|39809.5|39821.5|39805.5|0
1711083600000|2024-03-22 05:00:00|39822.5|39806.5|39826.5|39810.5|39827|39811|39822.5|39806.5|0
1711083900000|2024-03-22 05:05:00|39827|39811|39827|39811|39828.5|39812.5|39825|39809|0
1711084200000|2024-03-22 05:10:00|39826.5|39810.5|39831|39815|39832|39816|39826.5|39810.5|0
1711084500000|2024-03-22 05:15:00|39830.5|39814.5|39830|39814|39834|39818|39830|39814|0
1711084800000|2024-03-22 05:20:00|39829|39813|39823.5|39807.5|39829.5|39813.5|39820|39804|0
1711085100000|2024-03-22 05:25:00|39823|39807|39825.5|39809.5|39827|39811|39823|39807|0
1711085400000|2024-03-22 05:30:00|39825|39809|39825|39809|39825.5|39809.5|39820.5|39804.5|0
1711085700000|2024-03-22 05:35:00|39824.5|39808.5|39827|39811|39827|39811|39821.5|39805.5|0
1711086000000|2024-03-22 05:40:00|39826.5|39810.5|39827.5|39811.5|39829|39813|39825|39809|0
1711086300000|2024-03-22 05:45:00|39827|39811|39830|39814|39830|39814|39826.5|39810.5|0
1711086600000|2024-03-22 05:50:00|39829.5|39813.5|39826.5|39810.5|39830|39814|39826|39810|0
1711086900000|2024-03-22 05:55:00|39826|39810|39824|39808|39827.5|39811.5|39823|39807|0
1711087200000|2024-03-22 06:00:00|39824.5|39808.5|39826|39810|39828|39812|39822.5|39806.5|0
1711087500000|2024-03-22 06:05:00|39826.5|39810.5|39826.5|39810.5|39830.5|39814.5|39826.5|39810.5|0
1711087800000|2024-03-22 06:10:00|39826|39810|39832.5|39816.5|39836.5|39820.5|39826|39810|0
1711088100000|2024-03-22 06:15:00|39833|39817|39831.5|39815.5|39833|39817|39829|39813|0
1711088400000|2024-03-22 06:20:00|39831|39815|39830.5|39814.5|39831.5|39815.5|39827.5|39811.5|0
1711088700000|2024-03-22 06:25:00|39831|39815|39827|39811|39833.5|39817.5|39826|39810|0
1711089000000|2024-03-22 06:30:00|39827.5|39811.5|39822.5|39806.5|39828|39812|39822.5|39806.5|0
1711089300000|2024-03-22 06:35:00|39823|39807|39824.5|39808.5|39825|39809|39822|39806|0
1711089600000|2024-03-22 06:40:00|39825|39809|39822.5|39806.5|39826.5|39810.5|39822.5|39806.5|0
1711089900000|2024-03-22 06:45:00|39823|39807|39821.5|39805.5|39824|39808|39820.5|39804.5|0
1711090200000|2024-03-22 06:50:00|39821|39805|39817.5|39801.5|39821|39805|39815.5|39799.5|0
1711090500000|2024-03-22 06:55:00|39817|39801|39816.5|39800.5|39822.5|39806.5|39816|39800|0
1711090800000|2024-03-22 07:00:00|39816|39800|39804|39788|39819.5|39803.5|39804|39788|0
1711091100000|2024-03-22 07:05:00|39804.5|39788.5|39804.5|39788.5|39811|39795|39804|39788|0
1711091400000|2024-03-22 07:10:00|39805|39789|39798.5|39782.5|39805.5|39789.5|39798|39782|0
1711091700000|2024-03-22 07:15:00|39799|39783|39797.5|39781.5|39801|39785|39793|39777|0
1711092000000|2024-03-22 07:20:00|39797|39781|39787.5|39771.5|39798|39782|39786.5|39770.5|0
1711092300000|2024-03-22 07:25:00|39788|39772|39781|39765|39788.5|39772.5|39780.5|39764.5|0
1711092600000|2024-03-22 07:30:00|39781.5|39765.5|39782|39766|39785.5|39769.5|39780|39764|0
1711092900000|2024-03-22 07:35:00|39783|39767|39782.5|39766.5|39785|39769|39777|39761|0
1711093200000|2024-03-22 07:40:00|39783|39767|39786.5|39770.5|39789|39773|39782.5|39766.5|0
1711093500000|2024-03-22 07:45:00|39786|39770|39792.5|39776.5|39793.5|39777.5|39786|39770|0
1711093800000|2024-03-22 07:50:00|39792|39776|39792|39776|39801|39785|39790.5|39774.5|0
1711094100000|2024-03-22 07:55:00|39791.5|39775.5|39791.5|39775.5|39798.5|39782.5|39788|39772|0
1711094400000|2024-03-22 08:00:00|39790.5|39774.5|39799.5|39783.5|39803.5|39787.5|39790.5|39774.5|0
1711094700000|2024-03-22 08:05:00|39800|39784|39792.5|39776.5|39804|39788|39792.5|39776.5|0
1711095000000|2024-03-22 08:10:00|39792|39776|39812.5|39796.5|39813|39797|39786.5|39770.5|0
1711095300000|2024-03-22 08:15:00|39813|39797|39808.5|39792.5|39818.5|39802.5|39795.5|39779.5|0
1711095600000|2024-03-22 08:20:00|39809|39793|39811.5|39795.5|39817|39801|39807.5|39791.5|0
1711095900000|2024-03-22 08:25:00|39811|39795|39802|39786|39812|39796|39800.5|39784.5|0
1711096200000|2024-03-22 08:30:00|39801.5|39785.5|39814|39798|39818|39802|39801.5|39785.5|0
1711096500000|2024-03-22 08:35:00|39814.5|39798.5|39816|39800|39820|39804|39805.5|39789.5|0
1711096800000|2024-03-22 08:40:00|39816.5|39800.5|39826.5|39810.5|39827.5|39811.5|39815.5|39799.5|0
1711097100000|2024-03-22 08:45:00|39827|39811|39824.5|39808.5|39830.5|39814.5|39821.5|39805.5|0
1711097400000|2024-03-22 08:50:00|39825|39809|39819.5|39803.5|39829.5|39813.5|39816|39800|0
1711097700000|2024-03-22 08:55:00|39820|39804|39821.5|39805.5|39826|39810|39816|39800|0
1711098000000|2024-03-22 09:00:00|39820.5|39804.5|39819|39803|39826|39810|39815|39799|0
1711098300000|2024-03-22 09:05:00|39819.5|39803.5|39827.5|39811.5|39841.5|39825.5|39819|39803|0
1711098600000|2024-03-22 09:10:00|39826.5|39810.5|39835.5|39819.5|39836.5|39820.5|39826.5|39810.5|0
1711098900000|2024-03-22 09:15:00|39836|39820|39833|39817|39840|39824|39832.5|39816.5|0
1711099200000|2024-03-22 09:20:00|39833.5|39817.5|39828|39812|39837|39821|39828|39812|0
1711099500000|2024-03-22 09:25:00|39827.5|39811.5|39831.5|39815.5|39833.5|39817.5|39824.5|39808.5|0
1711099800000|2024-03-22 09:30:00|39830.5|39814.5|39829|39813|39837.5|39821.5|39828|39812|0
1711100100000|2024-03-22 09:35:00|39829.5|39813.5|39825|39809|39830|39814|39824|39808|0
1711100400000|2024-03-22 09:40:00|39825.5|39809.5|39824.5|39808.5|39829|39813|39823|39807|0
1711100700000|2024-03-22 09:45:00|39824|39808|39823.5|39807.5|39827.5|39811.5|39820|39804|0
1711101000000|2024-03-22 09:50:00|39823|39807|39831|39815|39831.5|39815.5|39823|39807|0
1711101300000|2024-03-22 09:55:00|39830.5|39814.5|39833.5|39817.5|39837|39821|39830|39814|0
1711101600000|2024-03-22 10:00:00|39834|39818|39838.5|39822.5|39845.5|39829.5|39834|39818|0
1711101900000|2024-03-22 10:05:00|39839|39823|39831|39815|39839.5|39823.5|39830.5|39814.5|0
1711102200000|2024-03-22 10:10:00|39832|39816|39836.5|39820.5|39838|39822|39828.5|39812.5|0
1711102500000|2024-03-22 10:15:00|39836|39820|39843.5|39827.5|39845|39829|39836|39820|0
1711102800000|2024-03-22 10:20:00|39843|39827|39847.5|39831.5|39852|39836|39843|39827|0
1711103100000|2024-03-22 10:25:00|39846.5|39830.5|39844|39828|39846.5|39830.5|39840.5|39824.5|0
1711103400000|2024-03-22 10:30:00|39843.5|39827.5|39840.5|39824.5|39846.5|39830.5|39838.5|39822.5|0
1711103700000|2024-03-22 10:35:00|39841|39825|39849|39833|39851|39835|39838.5|39822.5|0
1711104000000|2024-03-22 10:40:00|39848.5|39832.5|39857.5|39841.5|39858|39842|39848.5|39832.5|0
1711104300000|2024-03-22 10:45:00|39857|39841|39853|39837|39857|39841|39848.5|39832.5|0
1711104600000|2024-03-22 10:50:00|39852.5|39836.5|39843.5|39827.5|39853|39837|39843|39827|0
1711104900000|2024-03-22 10:55:00|39843|39827|39838.5|39822.5|39843.5|39827.5|39835|39819|0
1711105200000|2024-03-22 11:00:00|39839.5|39823.5|39844|39828|39850|39834|39839.5|39823.5|0
1711105500000|2024-03-22 11:05:00|39843.5|39827.5|39847.5|39831.5|39853.5|39837.5|39840.5|39824.5|0
1711105800000|2024-03-22 11:10:00|39848|39832|39858|39842|39862|39846|39846.5|39830.5|0
1711106100000|2024-03-22 11:15:00|39857.5|39841.5|39848|39832|39859|39843|39848|39832|0
1711106400000|2024-03-22 11:20:00|39847.5|39831.5|39834.5|39818.5|39848|39832|39832.5|39816.5|0
1711106700000|2024-03-22 11:25:00|39834|39818|39833|39817|39837|39821|39831|39815|0
1711107000000|2024-03-22 11:30:00|39833.5|39817.5|39832.5|39816.5|39837|39821|39831|39815|0
1711107300000|2024-03-22 11:35:00|39833|39817|39815|39799|39837|39821|39814.5|39798.5|0
1711107600000|2024-03-22 11:40:00|39815.5|39799.5|39805|39789|39815.5|39799.5|39801.5|39785.5|0
1711107900000|2024-03-22 11:45:00|39805.5|39789.5|39764.5|39748.5|39806.5|39790.5|39762.5|39746.5|0
1711108200000|2024-03-22 11:50:00|39764|39748|39773.5|39757.5|39774|39758|39757|39741|0
1711108500000|2024-03-22 11:55:00|39773|39757|39767|39751|39776|39760|39758.5|39742.5|0
1711108800000|2024-03-22 12:00:00|39771|39755|39753|39737|39772|39756|39748.5|39732.5|0
1711109100000|2024-03-22 12:05:00|39753.5|39737.5|39767.5|39751.5|39770.5|39754.5|39749.5|39733.5|0
1711109400000|2024-03-22 12:10:00|39768|39752|39780|39764|39781|39765|39768|39752|0
1711109700000|2024-03-22 12:15:00|39779.5|39763.5|39791.5|39775.5|39793.5|39777.5|39771|39755|0
1711110000000|2024-03-22 12:20:00|39790|39774|39776.5|39760.5|39804.5|39788.5|39775|39759|0
1711110300000|2024-03-22 12:25:00|39777|39761|39786|39770|39786.5|39770.5|39772|39756|0
1711110600000|2024-03-22 12:30:00|39787|39771|39778.5|39762.5|39787|39771|39775|39759|0
1711110900000|2024-03-22 12:35:00|39778|39762|39792.5|39776.5|39792.5|39776.5|39776.5|39760.5|0
1711111200000|2024-03-22 12:40:00|39793|39777|39790|39774|39793|39777|39780.5|39764.5|0
1711111500000|2024-03-22 12:45:00|39789.5|39773.5|39784.5|39768.5|39790.5|39774.5|39779.5|39763.5|0
1711111800000|2024-03-22 12:50:00|39784|39768|39777|39761|39787.5|39771.5|39776|39760|0
1711112100000|2024-03-22 12:55:00|39777.5|39761.5|39781.5|39765.5|39783.5|39767.5|39771|39755|0
1711112400000|2024-03-22 13:00:00|39782|39766|39783|39767|39791.5|39775.5|39779|39763|0
1711112700000|2024-03-22 13:05:00|39785.5|39769.5|39777.5|39761.5|39794|39778|39777.5|39761.5|0
1711113000000|2024-03-22 13:10:00|39777|39761|39787|39771|39790|39774|39775|39759|0
1711113300000|2024-03-22 13:15:00|39787.5|39771.5|39790.5|39774.5|39797|39781|39784|39768|0
1711113600000|2024-03-22 13:20:00|39791|39775|39775|39759|39793|39777|39773|39757|0
1711113900000|2024-03-22 13:25:00|39773.5|39757.5|39798.5|39782.5|39801|39785|39773.5|39757.5|0
1711114200000|2024-03-22 13:30:00|39798|39782|39782|39766|39829|39813|39767|39751|0
1711114500000|2024-03-22 13:35:00|39781|39765|39786.5|39770.5|39796|39780|39762.5|39746.5|0
1711114800000|2024-03-22 13:40:00|39787|39771|39741.5|39725.5|39794|39778|39741|39725|0
1711115100000|2024-03-22 13:45:00|39744|39728|39735.5|39719.5|39755.5|39739.5|39724|39708|0
1711115400000|2024-03-22 13:50:00|39735|39719|39736|39720|39753.5|39737.5|39730.5|39714.5|0
1711115700000|2024-03-22 13:55:00|39736.5|39720.5|39734|39718|39747.5|39731.5|39728.5|39712.5|0
1711116000000|2024-03-22 14:00:00|39734.5|39718.5|39726|39710|39749|39733|39715|39699|0
1711116300000|2024-03-22 14:05:00|39727|39711|39720.5|39704.5|39738.5|39722.5|39710|39694|0
1711116600000|2024-03-22 14:10:00|39720|39704|39682.5|39666.5|39721.5|39705.5|39682.5|39666.5|0
1711116900000|2024-03-22 14:15:00|39683|39667|39677|39661|39693|39677|39665.5|39649.5|0
1711117200000|2024-03-22 14:20:00|39679.3|39663.3|39668.8|39652.8|39682.8|39666.8|39668.3|39652.3|0
1711117500000|2024-03-22 14:25:00|39669.3|39653.3|39677.3|39661.3|39681.3|39665.3|39650.3|39634.3|0
1711117800000|2024-03-22 14:30:00|39676.3|39660.3|39664.3|39648.3|39683.3|39667.3|39660.8|39644.8|0
1711118100000|2024-03-22 14:35:00|39665.3|39649.3|39655.3|39639.3|39668.8|39652.8|39648.8|39632.8|0
1711118400000|2024-03-22 14:40:00|39656.3|39640.3|39620.3|39604.3|39660.3|39644.3|39620.3|39604.3|0
1711118700000|2024-03-22 14:45:00|39618.3|39602.3|39633.3|39617.3|39637.3|39621.3|39617.3|39601.3|0
1711119000000|2024-03-22 14:50:00|39633.8|39617.8|39613.8|39597.8|39633.8|39617.8|39611.3|39595.3|0
1711119300000|2024-03-22 14:55:00|39614.8|39598.8|39601.8|39585.8|39614.8|39598.8|39599.3|39583.3|0
1711119600000|2024-03-22 15:00:00|39604.3|39588.3|39620.3|39604.3|39624.8|39608.8|39597.8|39581.8|0
1711119900000|2024-03-22 15:05:00|39617.8|39601.8|39624.8|39608.8|39637.3|39621.3|39615.3|39599.3|0
1711120200000|2024-03-22 15:10:00|39625.3|39609.3|39628.8|39612.8|39644.3|39628.3|39625.3|39609.3|0
1711120500000|2024-03-22 15:15:00|39628.3|39612.3|39619.3|39603.3|39629.3|39613.3|39615.8|39599.8|0
1711120800000|2024-03-22 15:20:00|39619.8|39603.8|39629.3|39613.3|39637.3|39621.3|39617.8|39601.8|0
1711121100000|2024-03-22 15:25:00|39628.8|39612.8|39628.3|39612.3|39637.3|39621.3|39618.8|39602.8|0
1711121400000|2024-03-22 15:30:00|39629.3|39613.3|39616.3|39600.3|39633.3|39617.3|39616.3|39600.3|0
1711121700000|2024-03-22 15:35:00|39616.8|39600.8|39612.3|39596.3|39623.3|39607.3|39607.3|39591.3|0
1711122000000|2024-03-22 15:40:00|39614.8|39598.8|39621|39605|39633.5|39617.5|39611.3|39595.3|0
1711122300000|2024-03-22 15:45:00|39621.5|39605.5|39614.5|39598.5|39624.5|39608.5|39611.5|39595.5|0
1711122600000|2024-03-22 15:50:00|39616.5|39600.5|39612.5|39596.5|39629.5|39613.5|39610.5|39594.5|0
1711122900000|2024-03-22 15:55:00|39613.5|39597.5|39612|39596|39617.5|39601.5|39606|39590|0
1711123200000|2024-03-22 16:00:00|39612.5|39596.5|39600|39584|39619.5|39603.5|39596.5|39580.5|0
1711123500000|2024-03-22 16:05:00|39599.5|39583.5|39588.5|39572.5|39611.5|39595.5|39588.5|39572.5|0
1711123800000|2024-03-22 16:10:00|39590.5|39574.5|39571.5|39555.5|39596.5|39580.5|39567|39551|0
1711124100000|2024-03-22 16:15:00|39572|39556|39570.5|39554.5|39577|39561|39566.5|39550.5|0
1711124400000|2024-03-22 16:20:00|39570|39554|39583.5|39567.5|39587.5|39571.5|39566.5|39550.5|0
1711124700000|2024-03-22 16:25:00|39584.5|39568.5|39578|39562|39584.5|39568.5|39565.5|39549.5|0
1711125000000|2024-03-22 16:30:00|39577.5|39561.5|39553.5|39537.5|39578.5|39562.5|39551.5|39535.5|0
1711125300000|2024-03-22 16:35:00|39555|39539|39554|39538|39557.5|39541.5|39546.5|39530.5|0
1711125600000|2024-03-22 16:40:00|39554.5|39538.5|39576|39560|39577.5|39561.5|39554|39538|0
1711125900000|2024-03-22 16:45:00|39575.5|39559.5|39586.5|39570.5|39589.5|39573.5|39575.5|39559.5|0
1711126200000|2024-03-22 16:50:00|39587|39571|39598.5|39582.5|39605.5|39589.5|39587|39571|0
1711126500000|2024-03-22 16:55:00|39599.5|39583.5|39602.5|39586.5|39603.5|39587.5|39588.5|39572.5|0
1711126800000|2024-03-22 17:00:00|39604|39588|39605.5|39589.5|39606.5|39590.5|39593.5|39577.5|0
1711127100000|2024-03-22 17:05:00|39606.5|39590.5|39605.9|39589.9|39612.5|39596.5|39602.4|39586.4|0
1711127400000|2024-03-22 17:10:00|39606.4|39590.4|39596.9|39580.9|39606.4|39590.4|39591.4|39575.4|0
1711127700000|2024-03-22 17:15:00|39597.4|39581.4|39602.4|39586.4|39613.9|39597.9|39593.4|39577.4|0
1711128000000|2024-03-22 17:20:00|39602.9|39586.9|39595.4|39579.4|39603.4|39587.4|39590.4|39574.4|0
1711128300000|2024-03-22 17:25:00|39594.9|39578.9|39598.4|39582.4|39608.4|39592.4|39592.9|39576.9|0
1711128600000|2024-03-22 17:30:00|39601.9|39585.9|39599.4|39583.4|39609.4|39593.4|39595.4|39579.4|0
1711128900000|2024-03-22 17:35:00|39599.9|39583.9|39585.5|39569.5|39602.4|39586.4|39584.5|39568.5|0
1711129200000|2024-03-22 17:40:00|39586|39570|39588|39572|39590|39574|39581.5|39565.5|0
1711129500000|2024-03-22 17:45:00|39589.5|39573.5|39602|39586|39615|39599|39589.5|39573.5|0
1711129800000|2024-03-22 17:50:00|39602.5|39586.5|39615|39599|39620|39604|39602|39586|0
1711130100000|2024-03-22 17:55:00|39616.5|39600.5|39617.1|39601.1|39623.5|39607.5|39612.5|39596.5|0
1711130400000|2024-03-22 18:00:00|39616.1|39600.1|39624.1|39608.1|39625.1|39609.1|39609.1|39593.1|0
1711130700000|2024-03-22 18:05:00|39625.6|39609.6|39618.6|39602.6|39625.6|39609.6|39615.6|39599.6|0
1711131000000|2024-03-22 18:10:00|39621.1|39605.1|39613.6|39597.6|39626.1|39610.1|39612.6|39596.6|0
1711131300000|2024-03-22 18:15:00|39613.1|39597.1|39599.1|39583.1|39613.1|39597.1|39593.1|39577.1|0
1711131600000|2024-03-22 18:20:00|39597.6|39581.6|39600.6|39584.6|39603.1|39587.1|39582.1|39566.1|0
1711131900000|2024-03-22 18:25:00|39600.1|39584.1|39623.6|39607.6|39627.1|39611.1|39599.1|39583.1|0
1711132200000|2024-03-22 18:30:00|39623.1|39607.1|39602.6|39586.6|39625.1|39609.1|39593.1|39577.1|0
1711132500000|2024-03-22 18:35:00|39604.1|39588.1|39601.1|39585.1|39611.6|39595.6|39600.6|39584.6|0
1711132800000|2024-03-22 18:40:00|39598.6|39582.6|39587.1|39571.1|39598.6|39582.6|39577.6|39561.6|0
1711133100000|2024-03-22 18:45:00|39587.6|39571.6|39581.1|39565.1|39593.1|39577.1|39575.6|39559.6|0
1711133400000|2024-03-22 18:50:00|39578.1|39562.1|39586.6|39570.6|39595.1|39579.1|39577.1|39561.1|0
1711133700000|2024-03-22 18:55:00|39586.1|39570.1|39594.6|39578.6|39601.6|39585.6|39584.6|39568.6|0
1711134000000|2024-03-22 19:00:00|39593.1|39577.1|39589.1|39573.1|39599.6|39583.6|39586.6|39570.6|0
1711134300000|2024-03-22 19:05:00|39588.6|39572.6|39580.1|39564.1|39592.1|39576.1|39573.6|39557.6|0
1711134600000|2024-03-22 19:10:00|39580.6|39564.6|39526.6|39510.6|39582.1|39566.1|39521.1|39505.1|0
1711134900000|2024-03-22 19:15:00|39527.6|39511.6|39517.6|39501.6|39536.6|39520.6|39499.6|39483.6|0
1711135200000|2024-03-22 19:20:00|39516.6|39500.6|39521.1|39505.1|39523.6|39507.6|39502.6|39486.6|0
1711135500000|2024-03-22 19:25:00|39520.1|39504.1|39525.6|39509.6|39536.1|39520.1|39520.1|39504.1|0
1711135800000|2024-03-22 19:30:00|39526.6|39510.6|39518.6|39502.6|39533.6|39517.6|39507.6|39491.6|0
1711136100000|2024-03-22 19:35:00|39521.6|39505.6|39531.5|39515.5|39538.5|39522.5|39521.1|39505.1|0
1711136400000|2024-03-22 19:40:00|39532.7|39516.7|39540.7|39524.7|39544.2|39528.2|39520.7|39504.7|0
1711136700000|2024-03-22 19:45:00|39539.7|39523.7|39544.2|39528.2|39545.7|39529.7|39529.7|39513.7|0
1711137000000|2024-03-22 19:50:00|39543.2|39527.2|39534.2|39518.2|39553.7|39537.7|39533.7|39517.7|0
1711137300000|2024-03-22 19:55:00|39533.7|39517.7|39469.7|39453.7|39538.7|39522.7|39469.7|39453.7|0
1711137600000|2024-03-22 20:00:00|39470.7|39454.7|39454.7|39438.7|39476.7|39460.7|39451.2|39435.2|0
1711137900000|2024-03-22 20:05:00|39455.2|39439.2|39441.7|39425.7|39455.2|39439.2|39436.7|39420.7|0
1711138200000|2024-03-22 20:10:00|39442.7|39426.7|39442.2|39426.2|39447.2|39431.2|39435.7|39419.7|0
1711138500000|2024-03-22 20:15:00|39442.7|39426.7|39435.2|39419.2|39446.2|39430.2|39433.2|39417.2|0
1711138800000|2024-03-22 20:20:00|39434.7|39418.7|39442.2|39426.2|39443.2|39427.2|39434.2|39418.2|0
1711139100000|2024-03-22 20:25:00|39441.7|39425.7|39434.2|39418.2|39446.7|39430.7|39432.7|39416.7|0
1711139400000|2024-03-22 20:30:00|39433.2|39417.2|39440.7|39424.7|39441.2|39425.2|39432.7|39416.7|0
1711139700000|2024-03-22 20:35:00|39440.2|39424.2|39441.2|39425.2|39442.2|39426.2|39436.2|39420.2|0
1711140000000|2024-03-22 20:40:00|39441.7|39425.7|39438.2|39422.2|39442.2|39426.2|39438.2|39422.2|0
1711140300000|2024-03-22 20:45:00|39439.2|39423.2|39438.2|39422.2|39443.2|39427.2|39438.2|39422.2|0
1711140600000|2024-03-22 20:50:00|39438.7|39422.7|39437.7|39421.7|39441.2|39425.2|39435.7|39419.7|0
1711140900000|2024-03-22 20:55:00|39437.2|39421.2|39437.1|39421.1|39444.7|39428.7|39432.7|39416.7|0
1711179000000|2024-03-23 07:30:00|39438.1|39420.1|39438.1|39420.1|39438.1|39420.1|39438.1|39420.1|0
1711179300000|2024-03-23 07:35:00|39417.1|39399.1|39417|39399|39417.1|39399.1|39417|39399|0
1711180200000|2024-03-23 07:50:00|39416|39398|39416|39398|39416|39398|39416|39398|0
1711181400000|2024-03-23 08:10:00|39417.2|39399.2|39417.2|39399.2|39417.2|39399.2|39417.2|39399.2|0
1711182600000|2024-03-23 08:30:00|39416.9|39398.9|39416.9|39398.9|39416.9|39398.9|39416.9|39398.9|0
1711182900000|2024-03-23 08:35:00|39416.8|39398.8|39416.8|39398.8|39416.8|39398.8|39416.8|39398.8|0
1711187400000|2024-03-23 09:50:00|39417.4|39399.4|39417.4|39399.4|39417.4|39399.4|39417.4|39399.4|0
1711192500000|2024-03-23 11:15:00|39416.8|39398.8|39416.8|39398.8|39416.8|39398.8|39416.8|39398.8|0
1711193100000|2024-03-23 11:25:00|39419|39401|39419|39401|39419|39401|39419|39401|0
1711195500000|2024-03-23 12:05:00|39419.1|39401.1|39419.1|39401.1|39419.1|39401.1|39419.1|39401.1|0
1711230600000|2024-03-23 21:50:00|39418.2|39400.2|39419.2|39401.2|39419.2|39401.2|39418.2|39400.2|0
1711275300000|2024-03-24 10:15:00|39418.3|39400.3|39418.3|39400.3|39418.3|39400.3|39418.3|39400.3|0
1711277400000|2024-03-24 10:50:00|39417.7|39399.7|39417.7|39399.7|39417.7|39399.7|39417.7|39399.7|0
1711288200000|2024-03-24 13:50:00|39414.7|39396.7|39414.7|39396.7|39414.7|39396.7|39414.7|39396.7|0
1711296000000|2024-03-24 16:00:00|39414.8|39396.8|39414.8|39396.8|39414.8|39396.8|39414.8|39396.8|0
1711302300000|2024-03-24 17:45:00|39421.1|39403.1|39421.1|39403.1|39421.1|39403.1|39421.1|39403.1|0
1711303800000|2024-03-24 18:10:00|39425.1|39407.1|39425.1|39407.1|39425.1|39407.1|39425.1|39407.1|0
1711307700000|2024-03-24 19:15:00|39428.7|39410.7|39428.7|39410.7|39428.7|39410.7|39428.7|39410.7|0
1711308900000|2024-03-24 19:35:00|39427.7|39411.7|39427.7|39411.7|39427.7|39411.7|39427.7|39411.7|0
1711316100000|2024-03-24 21:35:00|39427.8|39411.8|39427.8|39411.8|39427.8|39411.8|39427.8|39411.8|0
1711317600000|2024-03-24 22:00:00|39434.6|39418.6|39445.6|39429.6|39459.1|39443.1|39434.6|39418.6|0
1711317900000|2024-03-24 22:05:00|39445.1|39429.1|39432.1|39416.1|39452.6|39436.6|39431.1|39415.1|0
1711318200000|2024-03-24 22:10:00|39431.6|39415.6|39434.6|39418.6|39440.1|39424.1|39423.1|39407.1|0
1711318500000|2024-03-24 22:15:00|39435.1|39419.1|39438.6|39422.6|39439.6|39423.6|39430.6|39414.6|0
1711318800000|2024-03-24 22:20:00|39439.1|39423.1|39445.1|39429.1|39446.1|39430.1|39439.1|39423.1|0
1711319100000|2024-03-24 22:25:00|39444.6|39428.6|39444.6|39428.6|39446.1|39430.1|39441.6|39425.6|0
1711319400000|2024-03-24 22:30:00|39445.1|39429.1|39438.6|39422.6|39451.6|39435.6|39438.6|39422.6|0
1711319700000|2024-03-24 22:35:00|39439.1|39423.1|39445.6|39429.6|39446.1|39430.1|39437.1|39421.1|0
1711320000000|2024-03-24 22:40:00|39445.1|39429.1|39445.6|39429.6|39450.6|39434.6|39444.6|39428.6|0
1711320300000|2024-03-24 22:45:00|39446.1|39430.1|39450.1|39434.1|39450.6|39434.6|39446.1|39430.1|0
1711320600000|2024-03-24 22:50:00|39450.6|39434.6|39452.6|39436.6|39453.1|39437.1|39449.6|39433.6|0
1711320900000|2024-03-24 22:55:00|39453.1|39437.1|39450.1|39434.1|39455.1|39439.1|39446.6|39430.6|0
1711321200000|2024-03-24 23:00:00|39449.6|39433.6|39448.6|39432.6|39450.1|39434.1|39441.1|39425.1|0
1711321500000|2024-03-24 23:05:00|39449.1|39433.1|39458.6|39442.6|39460.1|39444.1|39449.1|39433.1|0
1711321800000|2024-03-24 23:10:00|39458.1|39442.1|39453.6|39437.6|39460.1|39444.1|39451.6|39435.6|0
1711322100000|2024-03-24 23:15:00|39454.1|39438.1|39457.1|39441.1|39460.6|39444.6|39453.6|39437.6|0
1711322400000|2024-03-24 23:20:00|39457.6|39441.6|39457.6|39441.6|39459.1|39443.1|39454.1|39438.1|0
1711322700000|2024-03-24 23:25:00|39458.1|39442.1|39450.6|39434.6|39458.1|39442.1|39449.6|39433.6|0
1711323000000|2024-03-24 23:30:00|39451.1|39435.1|39452.6|39436.6|39453.6|39437.6|39447.6|39431.6|0
1711323300000|2024-03-24 23:35:00|39452.1|39436.1|39446.6|39430.6|39453.6|39437.6|39446.6|39430.6|0
1711323600000|2024-03-24 23:40:00|39447.1|39431.1|39447.1|39431.1|39450.6|39434.6|39445.6|39429.6|0
1711323900000|2024-03-24 23:45:00|39448.1|39432.1|39451.6|39435.6|39454.6|39438.6|39446.6|39430.6|0
1711324200000|2024-03-24 23:50:00|39452.1|39436.1|39452.6|39436.6|39454.6|39438.6|39450.1|39434.1|0
1711324500000|2024-03-24 23:55:00|39452.1|39436.1|39456.6|39440.6|39456.6|39440.6|39452.1|39436.1|0
1711324800000|2024-03-25 00:00:00|39457.1|39441.1|39458.1|39442.1|39463.6|39447.6|39451.1|39435.1|0
1711325100000|2024-03-25 00:05:00|39456.6|39440.6|39451.6|39435.6|39458.1|39442.1|39450.1|39434.1|0
1711325400000|2024-03-25 00:10:00|39451.1|39435.1|39454.6|39438.6|39457.1|39441.1|39449.1|39433.1|0
1711325700000|2024-03-25 00:15:00|39454.1|39438.1|39452.6|39436.6|39456.6|39440.6|39450.1|39434.1|0
1711326000000|2024-03-25 00:20:00|39453.1|39437.1|39449.6|39433.6|39455.1|39439.1|39446.6|39430.6|0
1711326300000|2024-03-25 00:25:00|39450.1|39434.1|39449.1|39433.1|39452.1|39436.1|39448.6|39432.6|0
1711326600000|2024-03-25 00:30:00|39449.6|39433.6|39448.6|39432.6|39452.1|39436.1|39447.6|39431.6|0
1711326900000|2024-03-25 00:35:00|39449.1|39433.1|39446.6|39430.6|39449.6|39433.6|39444.1|39428.1|0
1711327200000|2024-03-25 00:40:00|39447.1|39431.1|39446.1|39430.1|39450.6|39434.6|39445.1|39429.1|0
1711327500000|2024-03-25 00:45:00|39446.6|39430.6|39448.1|39432.1|39449.1|39433.1|39444.6|39428.6|0
1711327800000|2024-03-25 00:50:00|39448.6|39432.6|39445.1|39429.1|39451.6|39435.6|39444.6|39428.6|0
1711328100000|2024-03-25 00:55:00|39446.6|39430.6|39445.6|39429.6|39447.1|39431.1|39442.1|39426.1|0
1711328400000|2024-03-25 01:00:00|39444.6|39428.6|39441.1|39425.1|39447.1|39431.1|39438.6|39422.6|0
1711328700000|2024-03-25 01:05:00|39441.6|39425.6|39443.1|39427.1|39445.1|39429.1|39439.1|39423.1|0
1711329000000|2024-03-25 01:10:00|39443.6|39427.6|39436.1|39420.1|39444.6|39428.6|39435.6|39419.6|0
1711329300000|2024-03-25 01:15:00|39435.6|39419.6|39443.1|39427.1|39445.1|39429.1|39433.1|39417.1|0
1711329600000|2024-03-25 01:20:00|39443.6|39427.6|39445.1|39429.1|39445.6|39429.6|39440.6|39424.6|0
1711329900000|2024-03-25 01:25:00|39444.1|39428.1|39445.1|39429.1|39445.1|39429.1|39439.1|39423.1|0
1711330200000|2024-03-25 01:30:00|39445.6|39429.6|39444.1|39428.1|39447.6|39431.6|39443.1|39427.1|0
1711330500000|2024-03-25 01:35:00|39444.6|39428.6|39459.6|39443.6|39459.6|39443.6|39443.1|39427.1|0
1711330800000|2024-03-25 01:40:00|39459.1|39443.1|39453.6|39437.6|39459.1|39443.1|39451.1|39435.1|0
1711331100000|2024-03-25 01:45:00|39453.1|39437.1|39449.1|39433.1|39453.6|39437.6|39448.1|39432.1|0
1711331400000|2024-03-25 01:50:00|39448.6|39432.6|39447.6|39431.6|39449.1|39433.1|39444.6|39428.6|0
1711331700000|2024-03-25 01:55:00|39448.1|39432.1|39446.1|39430.1|39448.1|39432.1|39442.6|39426.6|0
1711332000000|2024-03-25 02:00:00|39445.6|39429.6|39442.6|39426.6|39445.6|39429.6|39439.1|39423.1|0
1711332300000|2024-03-25 02:05:00|39442.1|39426.1|39446.1|39430.1|39447.6|39431.6|39441.6|39425.6|0
1711332600000|2024-03-25 02:10:00|39445.6|39429.6|39445.6|39429.6|39446.1|39430.1|39439.6|39423.6|0
1711332900000|2024-03-25 02:15:00|39446.1|39430.1|39427.6|39411.6|39446.1|39430.1|39423.6|39407.6|0
1711333200000|2024-03-25 02:20:00|39428.1|39412.1|39430.6|39414.6|39430.6|39414.6|39419.6|39403.6|0
1711333500000|2024-03-25 02:25:00|39430.1|39414.1|39428.1|39412.1|39430.1|39414.1|39425.1|39409.1|0
1711333800000|2024-03-25 02:30:00|39427.6|39411.6|39430.6|39414.6|39433.6|39417.6|39426.1|39410.1|0
1711334100000|2024-03-25 02:35:00|39430.1|39414.1|39432.1|39416.1|39434.1|39418.1|39427.1|39411.1|0
1711334400000|2024-03-25 02:40:00|39432.6|39416.6|39430.6|39414.6|39435.6|39419.6|39428.1|39412.1|0
1711334700000|2024-03-25 02:45:00|39431.1|39415.1|39432.6|39416.6|39435.1|39419.1|39430.6|39414.6|0
1711335000000|2024-03-25 02:50:00|39432.1|39416.1|39429.6|39413.6|39432.6|39416.6|39427.1|39411.1|0
1711335300000|2024-03-25 02:55:00|39430.1|39414.1|39432.6|39416.6|39433.6|39417.6|39429.6|39413.6|0
1711335600000|2024-03-25 03:00:00|39433.1|39417.1|39428.6|39412.6|39433.1|39417.1|39427.1|39411.1|0
1711335900000|2024-03-25 03:05:00|39428.1|39412.1|39428.6|39412.6|39430.6|39414.6|39426.1|39410.1|0
1711336200000|2024-03-25 03:10:00|39428.1|39412.1|39429.1|39413.1|39429.6|39413.6|39422.1|39406.1|0
1711336500000|2024-03-25 03:15:00|39428.6|39412.6|39427.1|39411.1|39429.6|39413.6|39425.6|39409.6|0
1711336800000|2024-03-25 03:20:00|39427.6|39411.6|39427.6|39411.6|39429.1|39413.1|39426.1|39410.1|0
1711337100000|2024-03-25 03:25:00|39428.1|39412.1|39425.1|39409.1|39428.6|39412.6|39424.1|39408.1|0
1711337400000|2024-03-25 03:30:00|39424.6|39408.6|39423.1|39407.1|39424.6|39408.6|39420.6|39404.6|0
1711337700000|2024-03-25 03:35:00|39423.6|39407.6|39424.1|39408.1|39424.1|39408.1|39421.1|39405.1|0
1711338000000|2024-03-25 03:40:00|39423.6|39407.6|39417.1|39401.1|39424.1|39408.1|39413.6|39397.6|0
1711338300000|2024-03-25 03:45:00|39418.1|39402.1|39423.1|39407.1|39423.6|39407.6|39417.1|39401.1|0
1711338600000|2024-03-25 03:50:00|39422.6|39406.6|39422.6|39406.6|39423.6|39407.6|39418.1|39402.1|0
1711338900000|2024-03-25 03:55:00|39423.1|39407.1|39427.1|39411.1|39427.1|39411.1|39422.1|39406.1|0
1711339200000|2024-03-25 04:00:00|39426.6|39410.6|39426.1|39410.1|39428.1|39412.1|39424.6|39408.6|0
1711339500000|2024-03-25 04:05:00|39425.6|39409.6|39421.1|39405.1|39426.1|39410.1|39419.1|39403.1|0
1711339800000|2024-03-25 04:10:00|39421.6|39405.6|39422.1|39406.1|39423.1|39407.1|39419.6|39403.6|0
1711340100000|2024-03-25 04:15:00|39421.6|39405.6|39422.6|39406.6|39423.6|39407.6|39420.6|39404.6|0
1711340400000|2024-03-25 04:20:00|39423.1|39407.1|39421.1|39405.1|39423.1|39407.1|39418.1|39402.1|0
1711340700000|2024-03-25 04:25:00|39421.6|39405.6|39427.1|39411.1|39428.6|39412.6|39419.6|39403.6|0
1711341000000|2024-03-25 04:30:00|39427.6|39411.6|39425.1|39409.1|39428.6|39412.6|39422.6|39406.6|0
1711341300000|2024-03-25 04:35:00|39425.6|39409.6|39424.1|39408.1|39426.6|39410.6|39424.1|39408.1|0
1711341600000|2024-03-25 04:40:00|39424.6|39408.6|39425.6|39409.6|39426.6|39410.6|39423.1|39407.1|0
1711341900000|2024-03-25 04:45:00|39425.1|39409.1|39426.1|39410.1|39427.1|39411.1|39424.6|39408.6|0
1711342200000|2024-03-25 04:50:00|39426.6|39410.6|39423.6|39407.6|39426.6|39410.6|39423.1|39407.1|0
1711342500000|2024-03-25 04:55:00|39424.1|39408.1|39425.1|39409.1|39426.1|39410.1|39424.1|39408.1|0
1711342800000|2024-03-25 05:00:00|39425.6|39409.6|39429.6|39413.6|39432.1|39416.1|39421.6|39405.6|0
1711343100000|2024-03-25 05:05:00|39429.1|39413.1|39423.1|39407.1|39429.1|39413.1|39422.6|39406.6|0
1711343400000|2024-03-25 05:10:00|39423.6|39407.6|39424.6|39408.6|39426.6|39410.6|39422.6|39406.6|0
1711343700000|2024-03-25 05:15:00|39425.1|39409.1|39416.1|39400.1|39425.1|39409.1|39414.6|39398.6|0
1711344000000|2024-03-25 05:20:00|39416.6|39400.6|39415.1|39399.1|39417.1|39401.1|39413.1|39397.1|0
1711344300000|2024-03-25 05:25:00|39414.1|39398.1|39414.1|39398.1|39415.6|39399.6|39412.6|39396.6|0
1711344600000|2024-03-25 05:30:00|39413.6|39397.6|39417.1|39401.1|39419.6|39403.6|39413.6|39397.6|0
1711344900000|2024-03-25 05:35:00|39416.6|39400.6|39413.6|39397.6|39417.1|39401.1|39412.1|39396.1|0
1711345200000|2024-03-25 05:40:00|39414.6|39398.6|39416.6|39400.6|39418.6|39402.6|39414.6|39398.6|0
1711345500000|2024-03-25 05:45:00|39416.1|39400.1|39416.1|39400.1|39416.6|39400.6|39414.6|39398.6|0
1711345800000|2024-03-25 05:50:00|39415.6|39399.6|39411.6|39395.6|39416.1|39400.1|39410.1|39394.1|0
1711346100000|2024-03-25 05:55:00|39410.6|39394.6|39413.6|39397.6|39415.6|39399.6|39410.6|39394.6|0
1711346400000|2024-03-25 06:00:00|39412.6|39396.6|39407.6|39391.6|39414.1|39398.1|39404.6|39388.6|0
1711346700000|2024-03-25 06:05:00|39406.1|39390.1|39397.1|39381.1|39406.6|39390.6|39396.6|39380.6|0
1711347000000|2024-03-25 06:10:00|39397.6|39381.6|39400.6|39384.6|39401.1|39385.1|39395.1|39379.1|0
1711347300000|2024-03-25 06:15:00|39401.1|39385.1|39398.1|39382.1|39401.6|39385.6|39395.1|39379.1|0
1711347600000|2024-03-25 06:20:00|39399.1|39383.1|39393.6|39377.6|39399.6|39383.6|39392.1|39376.1|0
1711347900000|2024-03-25 06:25:00|39395.1|39379.1|39401.1|39385.1|39402.6|39386.6|39393.6|39377.6|0
1711348200000|2024-03-25 06:30:00|39401.6|39385.6|39406.1|39390.1|39410.6|39394.6|39401.1|39385.1|0
1711348500000|2024-03-25 06:35:00|39406.6|39390.6|39409.1|39393.1|39409.1|39393.1|39406.1|39390.1|0
1711348800000|2024-03-25 06:40:00|39408.6|39392.6|39411.1|39395.1|39411.6|39395.6|39406.6|39390.6|0
1711349100000|2024-03-25 06:45:00|39412.1|39396.1|39414.6|39398.6|39417.1|39401.1|39411.6|39395.6|0
1711349400000|2024-03-25 06:50:00|39414.1|39398.1|39414.1|39398.1|39416.1|39400.1|39413.6|39397.6|0
1711349700000|2024-03-25 06:55:00|39414.6|39398.6|39414.6|39398.6|39416.1|39400.1|39412.6|39396.6|0
1711350000000|2024-03-25 07:00:00|39413.6|39397.6|39397.1|39381.1|39415.1|39399.1|39397.1|39381.1|0
1711350300000|2024-03-25 07:05:00|39396.6|39380.6|39398.1|39382.1|39399.6|39383.6|39392.1|39376.1|0
1711350600000|2024-03-25 07:10:00|39397.6|39381.6|39411.1|39395.1|39412.6|39396.6|39397.6|39381.6|0
1711350900000|2024-03-25 07:15:00|39410.6|39394.6|39405.1|39389.1|39412.6|39396.6|39404.6|39388.6|0
1711351200000|2024-03-25 07:20:00|39405.6|39389.6|39405.1|39389.1|39408.6|39392.6|39402.6|39386.6|0
1711351500000|2024-03-25 07:25:00|39405.6|39389.6|39405.1|39389.1|39405.6|39389.6|39400.1|39384.1|0
1711351800000|2024-03-25 07:30:00|39404.6|39388.6|39407.1|39391.1|39408.1|39392.1|39398.6|39382.6|0
1711352100000|2024-03-25 07:35:00|39406.6|39390.6|39414.6|39398.6|39416.1|39400.1|39406.6|39390.6|0
1711352400000|2024-03-25 07:40:00|39414.1|39398.1|39418.6|39402.6|39418.6|39402.6|39411.6|39395.6|0
1711352700000|2024-03-25 07:45:00|39418.1|39402.1|39414.6|39398.6|39420.6|39404.6|39413.6|39397.6|0
1711353000000|2024-03-25 07:50:00|39414.1|39398.1|39414.1|39398.1|39415.1|39399.1|39411.6|39395.6|0
1711353300000|2024-03-25 07:55:00|39414.6|39398.6|39402.1|39386.1|39419.1|39403.1|39402.1|39386.1|0
1711353600000|2024-03-25 08:00:00|39403.6|39387.6|39451.1|39435.1|39451.6|39435.6|39403.6|39387.6|0
1711353900000|2024-03-25 08:05:00|39450.6|39434.6|39455.1|39439.1|39455.1|39439.1|39438.1|39422.1|0
1711354200000|2024-03-25 08:10:00|39454.6|39438.6|39469.6|39453.6|39471.1|39455.1|39453.6|39437.6|0
1711354500000|2024-03-25 08:15:00|39470.1|39454.1|39463.1|39447.1|39470.1|39454.1|39459.1|39443.1|0
1711354800000|2024-03-25 08:20:00|39462.6|39446.6|39452.1|39436.1|39462.6|39446.6|39447.1|39431.1|0
1711355100000|2024-03-25 08:25:00|39451.6|39435.6|39458.6|39442.6|39464.6|39448.6|39450.6|39434.6|0
1711355400000|2024-03-25 08:30:00|39459.1|39443.1|39467.1|39451.1|39467.1|39451.1|39454.1|39438.1|0
1711355700000|2024-03-25 08:35:00|39467.6|39451.6|39447.1|39431.1|39468.1|39452.1|39444.6|39428.6|0
1711356000000|2024-03-25 08:40:00|39446.6|39430.6|39456.1|39440.1|39458.6|39442.6|39446.6|39430.6|0
1711356300000|2024-03-25 08:45:00|39456.6|39440.6|39445.6|39429.6|39456.6|39440.6|39443.6|39427.6|0
1711356600000|2024-03-25 08:50:00|39445.1|39429.1|39430.6|39414.6|39446.1|39430.1|39428.6|39412.6|0
1711356900000|2024-03-25 08:55:00|39431.1|39415.1|39447.1|39431.1|39450.6|39434.6|39428.1|39412.1|0
1711357200000|2024-03-25 09:00:00|39445.6|39429.6|39434.1|39418.1|39450.1|39434.1|39427.1|39411.1|0
1711357500000|2024-03-25 09:05:00|39433.6|39417.6|39431.6|39415.6|39435.1|39419.1|39428.6|39412.6|0
1711357800000|2024-03-25 09:10:00|39431.1|39415.1|39441.1|39425.1|39442.6|39426.6|39428.1|39412.1|0
1711358100000|2024-03-25 09:15:00|39440.6|39424.6|39437.6|39421.6|39443.6|39427.6|39434.1|39418.1|0
1711358400000|2024-03-25 09:20:00|39438.1|39422.1|39439.1|39423.1|39446.6|39430.6|39437.6|39421.6|0
1711358700000|2024-03-25 09:25:00|39438.6|39422.6|39441.1|39425.1|39443.6|39427.6|39434.6|39418.6|0
1711359000000|2024-03-25 09:30:00|39441.6|39425.6|39437.6|39421.6|39448.1|39432.1|39437.1|39421.1|0
1711359300000|2024-03-25 09:35:00|39437.1|39421.1|39432.1|39416.1|39438.6|39422.6|39432.1|39416.1|0
1711359600000|2024-03-25 09:40:00|39431.6|39415.6|39438.6|39422.6|39442.1|39426.1|39429.6|39413.6|0
1711359900000|2024-03-25 09:45:00|39438.1|39422.1|39438.1|39422.1|39442.1|39426.1|39434.1|39418.1|0
1711360200000|2024-03-25 09:50:00|39437.6|39421.6|39417.1|39401.1|39439.1|39423.1|39416.1|39400.1|0
1711360500000|2024-03-25 09:55:00|39416.6|39400.6|39404.1|39388.1|39418.1|39402.1|39397.1|39381.1|0
1711360800000|2024-03-25 10:00:00|39403.6|39387.6|39407.1|39391.1|39410.6|39394.6|39394.1|39378.1|0
1711361100000|2024-03-25 10:05:00|39409.1|39393.1|39400.1|39384.1|39410.1|39394.1|39398.1|39382.1|0
1711361400000|2024-03-25 10:10:00|39399.6|39383.6|39386.6|39370.6|39406.1|39390.1|39386.6|39370.6|0
1711361700000|2024-03-25 10:15:00|39387.1|39371.1|39394.1|39378.1|39398.1|39382.1|39384.1|39368.1|0
1711362000000|2024-03-25 10:20:00|39395.1|39379.1|39404.1|39388.1|39406.6|39390.6|39392.1|39376.1|0
1711362300000|2024-03-25 10:25:00|39404.6|39388.6|39409.6|39393.6|39413.6|39397.6|39404.1|39388.1|0
1711362600000|2024-03-25 10:30:00|39410.1|39394.1|39415.1|39399.1|39416.1|39400.1|39409.1|39393.1|0
1711362900000|2024-03-25 10:35:00|39414.1|39398.1|39413.6|39397.6|39415.6|39399.6|39410.6|39394.6|0
1711363200000|2024-03-25 10:40:00|39413.1|39397.1|39415.6|39399.6|39419.1|39403.1|39412.6|39396.6|0
1711363500000|2024-03-25 10:45:00|39416.1|39400.1|39406.1|39390.1|39416.1|39400.1|39405.6|39389.6|0
1711363800000|2024-03-25 10:50:00|39405.6|39389.6|39410.1|39394.1|39411.6|39395.6|39405.6|39389.6|0
1711364100000|2024-03-25 10:55:00|39409.6|39393.6|39417.6|39401.6|39419.6|39403.6|39406.1|39390.1|0
1711364400000|2024-03-25 11:00:00|39420.6|39404.6|39422.6|39406.6|39425.1|39409.1|39416.6|39400.6|0
1711364700000|2024-03-25 11:05:00|39422.1|39406.1|39425.6|39409.6|39427.6|39411.6|39415.6|39399.6|0
1711365000000|2024-03-25 11:10:00|39425.1|39409.1|39412.1|39396.1|39425.1|39409.1|39409.1|39393.1|0
1711365300000|2024-03-25 11:15:00|39411.1|39395.1|39408.1|39392.1|39412.6|39396.6|39400.6|39384.6|0
1711365600000|2024-03-25 11:20:00|39407.6|39391.6|39404.1|39388.1|39408.1|39392.1|39395.6|39379.6|0
1711365900000|2024-03-25 11:25:00|39404.6|39388.6|39397.6|39381.6|39404.6|39388.6|39393.6|39377.6|0
1711366200000|2024-03-25 11:30:00|39398.1|39382.1|39397.1|39381.1|39403.6|39387.6|39394.1|39378.1|0
1711366500000|2024-03-25 11:35:00|39396.6|39380.6|39392.6|39376.6|39402.6|39386.6|39392.1|39376.1|0
1711366800000|2024-03-25 11:40:00|39393.1|39377.1|39390.1|39374.1|39396.1|39380.1|39388.6|39372.6|0
1711367100000|2024-03-25 11:45:00|39389.6|39373.6|39388.1|39372.1|39394.1|39378.1|39387.1|39371.1|0
1711367400000|2024-03-25 11:50:00|39387.6|39371.6|39387.1|39371.1|39388.1|39372.1|39374.6|39358.6|0
1711367700000|2024-03-25 11:55:00|39387.6|39371.6|39391.6|39375.6|39392.1|39376.1|39385.6|39369.6|0
1711368000000|2024-03-25 12:00:00|39392.1|39376.1|39407.6|39391.6|39431.1|39415.1|39390.1|39374.1|0
1711368300000|2024-03-25 12:05:00|39406.1|39390.1|39396.1|39380.1|39415.6|39399.6|39396.1|39380.1|0
1711368600000|2024-03-25 12:10:00|39398.1|39382.1|39410.1|39394.1|39411.1|39395.1|39397.1|39381.1|0
1711368900000|2024-03-25 12:15:00|39410.6|39394.6|39417.1|39401.1|39421.6|39405.6|39409.6|39393.6|0
1711369200000|2024-03-25 12:20:00|39416.6|39400.6|39429.6|39413.6|39430.1|39414.1|39414.6|39398.6|0
1711369500000|2024-03-25 12:25:00|39430.1|39414.1|39434.6|39418.6|39434.6|39418.6|39421.1|39405.1|0
1711369800000|2024-03-25 12:30:00|39434.1|39418.1|39425.1|39409.1|39437.1|39421.1|39418.6|39402.6|0
1711370100000|2024-03-25 12:35:00|39425.6|39409.6|39418.1|39402.1|39428.1|39412.1|39415.6|39399.6|0
1711370400000|2024-03-25 12:40:00|39418.6|39402.6|39423.6|39407.6|39424.6|39408.6|39413.6|39397.6|0
1711370700000|2024-03-25 12:45:00|39423.1|39407.1|39423.1|39407.1|39424.6|39408.6|39413.1|39397.1|0
1711371000000|2024-03-25 12:50:00|39424.1|39408.1|39414.1|39398.1|39428.6|39412.6|39409.1|39393.1|0
1711371300000|2024-03-25 12:55:00|39414.6|39398.6|39421.6|39405.6|39426.1|39410.1|39412.1|39396.1|0
1711371600000|2024-03-25 13:00:00|39421.1|39405.1|39433.1|39417.1|39433.6|39417.6|39409.1|39393.1|0
1711371900000|2024-03-25 13:05:00|39433.6|39417.6|39426.6|39410.6|39438.1|39422.1|39424.6|39408.6|0
1711372200000|2024-03-25 13:10:00|39427.1|39411.1|39437.1|39421.1|39437.6|39421.6|39420.6|39404.6|0
1711372500000|2024-03-25 13:15:00|39437.6|39421.6|39436.1|39420.1|39443.1|39427.1|39434.1|39418.1|0
1711372800000|2024-03-25 13:20:00|39436.6|39420.6|39432.1|39416.1|39442.1|39426.1|39431.6|39415.6|0
1711373100000|2024-03-25 13:25:00|39432.6|39416.6|39408.6|39392.6|39439.6|39423.6|39398.6|39382.6|0
1711373400000|2024-03-25 13:30:00|39416.1|39400.1|39408.6|39392.6|39438.1|39422.1|39391.6|39375.6|0
1711373700000|2024-03-25 13:35:00|39410.1|39394.1|39419.6|39403.6|39423.6|39407.6|39397.6|39381.6|0
1711374000000|2024-03-25 13:40:00|39419.1|39403.1|39402.1|39386.1|39420.6|39404.6|39390.6|39374.6|0
1711374300000|2024-03-25 13:45:00|39398.6|39382.6|39362.6|39346.6|39398.6|39382.6|39356.1|39340.1|0
1711374600000|2024-03-25 13:50:00|39360.1|39344.1|39374.6|39358.6|39387.1|39371.1|39359.1|39343.1|0
1711374900000|2024-03-25 13:55:00|39375.1|39359.1|39394|39378|39396.5|39380.5|39366.5|39350.5|0
1711375200000|2024-03-25 14:00:00|39391|39375|39379|39363|39401.2|39385.2|39378|39362|0
1711375500000|2024-03-25 14:05:00|39380|39364|39374.5|39358.5|39396.5|39380.5|39373|39357|0
1711375800000|2024-03-25 14:10:00|39376.5|39360.5|39400|39384|39404|39388|39376.5|39360.5|0
1711376100000|2024-03-25 14:15:00|39404|39388|39379|39363|39410|39394|39377|39361|0
1711376400000|2024-03-25 14:20:00|39380.1|39364.1|39394.1|39378.1|39406.1|39390.1|39378.1|39362.1|0
1711376700000|2024-03-25 14:25:00|39394.6|39378.6|39384.1|39368.1|39403.6|39387.6|39382.1|39366.1|0
1711377000000|2024-03-25 14:30:00|39386.1|39370.1|39366.1|39350.1|39387.6|39371.6|39363.1|39347.1|0
1711377300000|2024-03-25 14:35:00|39366.6|39350.6|39373.6|39357.6|39376.1|39360.1|39353.6|39337.6|0
1711377600000|2024-03-25 14:40:00|39372.6|39356.6|39357.1|39341.1|39373.6|39357.6|39355.6|39339.6|0
1711377900000|2024-03-25 14:45:00|39356.1|39340.1|39357.6|39341.6|39358.6|39342.6|39344.1|39328.1|0
1711378200000|2024-03-25 14:50:00|39357.1|39341.1|39357.6|39341.6|39367.6|39351.6|39350.6|39334.6|0
1711378500000|2024-03-25 14:55:00|39357.1|39341.1|39376.6|39360.6|39378.6|39362.6|39357.1|39341.1|0
1711378800000|2024-03-25 15:00:00|39379.6|39363.6|39359.1|39343.1|39379.6|39363.6|39355.6|39339.6|0
1711379100000|2024-03-25 15:05:00|39359.6|39343.6|39356.6|39340.6|39363.6|39347.6|39349.6|39333.6|0
1711379400000|2024-03-25 15:10:00|39357.6|39341.6|39353.6|39337.6|39367.6|39351.6|39347.1|39331.1|0
1711379700000|2024-03-25 15:15:00|39354.6|39338.6|39358.1|39342.1|39363.6|39347.6|39348.6|39332.6|0
1711380000000|2024-03-25 15:20:00|39357.6|39341.6|39345.1|39329.1|39361.6|39345.6|39344.6|39328.6|0
1711380300000|2024-03-25 15:25:00|39344.6|39328.6|39361.6|39345.6|39363.6|39347.6|39340.6|39324.6|0
1711380600000|2024-03-25 15:30:00|39362.6|39346.6|39363.6|39347.6|39365.6|39349.6|39353.6|39337.6|0
1711380900000|2024-03-25 15:35:00|39362.6|39346.6|39379.6|39363.6|39381.6|39365.6|39357.6|39341.6|0
1711381200000|2024-03-25 15:40:00|39380|39364|39371.5|39355.5|39384.5|39368.5|39371|39355|0
1711381500000|2024-03-25 15:45:00|39372|39356|39361|39345|39379|39363|39361|39345|0
1711381800000|2024-03-25 15:50:00|39361.5|39345.5|39362.5|39346.5|39369.5|39353.5|39356|39340|0
1711382100000|2024-03-25 15:55:00|39363|39347|39371.5|39355.5|39376.5|39360.5|39363|39347|0
1711382400000|2024-03-25 16:00:00|39372|39356|39361.5|39345.5|39373|39357|39357|39341|0
1711382700000|2024-03-25 16:05:00|39360|39344|39365|39349|39371|39355|39358|39342|0
1711383000000|2024-03-25 16:10:00|39364.5|39348.5|39372|39356|39378|39362|39364|39348|0
1711383300000|2024-03-25 16:15:00|39371.5|39355.5|39372|39356|39383|39367|39366|39350|0
1711383600000|2024-03-25 16:20:00|39371|39355|39376.5|39360.5|39378|39362|39364|39348|0
1711383900000|2024-03-25 16:25:00|39375.5|39359.5|39364.5|39348.5|39381|39365|39364|39348|0
1711384200000|2024-03-25 16:30:00|39365.5|39349.5|39355.5|39339.5|39367|39351|39353.5|39337.5|0
1711384500000|2024-03-25 16:35:00|39355|39339|39359.5|39343.5|39364|39348|39353|39337|0
1711384800000|2024-03-25 16:40:00|39359|39343|39350.5|39334.5|39369|39353|39349|39333|0
1711385100000|2024-03-25 16:45:00|39350|39334|39340|39324|39351|39335|39332|39316|0
1711385400000|2024-03-25 16:50:00|39339.5|39323.5|39353.5|39337.5|39355|39339|39334|39318|0
1711385700000|2024-03-25 16:55:00|39353|39337|39348.5|39332.5|39355|39339|39341.5|39325.5|0
1711386000000|2024-03-25 17:00:00|39347.2|39331.2|39349.2|39333.2|39351.2|39335.2|39343.2|39327.2|0
1711386300000|2024-03-25 17:05:00|39348.7|39332.7|39337.7|39321.7|39348.7|39332.7|39331.7|39315.7|0
1711386600000|2024-03-25 17:10:00|39337.2|39321.2|39339.7|39323.7|39339.7|39323.7|39325.2|39309.2|0
1711386900000|2024-03-25 17:15:00|39338.7|39322.7|39336.7|39320.7|39340.7|39324.7|39325.7|39309.7|0
1711387200000|2024-03-25 17:20:00|39338.7|39322.7|39329.2|39313.2|39340.2|39324.2|39321.2|39305.2|0
1711387500000|2024-03-25 17:25:00|39329.7|39313.7|39339.7|39323.7|39346.7|39330.7|39327.2|39311.2|0
1711387800000|2024-03-25 17:30:00|39340.2|39324.2|39341.2|39325.2|39347.7|39331.7|39336.2|39320.2|0
1711388100000|2024-03-25 17:35:00|39341.7|39325.7|39334.7|39318.7|39341.7|39325.7|39329.7|39313.7|0
1711388400000|2024-03-25 17:40:00|39333.2|39317.2|39335.2|39319.2|39345.2|39329.2|39332.7|39316.7|0
1711388700000|2024-03-25 17:45:00|39334.7|39318.7|39323.7|39307.7|39342.2|39326.2|39323.7|39307.7|0
1711389000000|2024-03-25 17:50:00|39323.2|39307.2|39327.7|39311.7|39328.7|39312.7|39317.7|39301.7|0
1711389300000|2024-03-25 17:55:00|39325.7|39309.7|39331.2|39315.2|39332.7|39316.7|39318.7|39302.7|0
1711389600000|2024-03-25 18:00:00|39330.7|39314.7|39320.7|39304.7|39332.2|39316.2|39316.2|39300.2|0
1711389900000|2024-03-25 18:05:00|39320.2|39304.2|39331.7|39315.7|39332.7|39316.7|39319.2|39303.2|0
1711390200000|2024-03-25 18:10:00|39332.2|39316.2|39324.7|39308.7|39335.7|39319.7|39324.7|39308.7|0
1711390500000|2024-03-25 18:15:00|39325.2|39309.2|39340.7|39324.7|39342.7|39326.7|39325.2|39309.2|0
1711390800000|2024-03-25 18:20:00|39340.2|39324.2|39346.2|39330.2|39350.2|39334.2|39336.2|39320.2|0
1711391100000|2024-03-25 18:25:00|39346.7|39330.7|39358.7|39342.7|39362.7|39346.7|39346.7|39330.7|0
1711391400000|2024-03-25 18:30:00|39360.2|39344.2|39355.7|39339.7|39360.2|39344.2|39350.2|39334.2|0
1711391700000|2024-03-25 18:35:00|39356.2|39340.2|39369.2|39353.2|39372.2|39356.2|39355.2|39339.2|0
1711392000000|2024-03-25 18:40:00|39369.7|39353.7|39341.2|39325.2|39374.2|39358.2|39341.2|39325.2|0
1711392300000|2024-03-25 18:45:00|39341.7|39325.7|39340.2|39324.2|39348.7|39332.7|39338.2|39322.2|0
1711392600000|2024-03-25 18:50:00|39340.7|39324.7|39346.2|39330.2|39349.2|39333.2|39337.2|39321.2|0
1711392900000|2024-03-25 18:55:00|39346.7|39330.7|39342.7|39326.7|39351.2|39335.2|39338.7|39322.7|0
1711393200000|2024-03-25 19:00:00|39339.7|39323.7|39344.2|39328.2|39350.2|39334.2|39334.7|39318.7|0
1711393500000|2024-03-25 19:05:00|39343.7|39327.7|39327.2|39311.2|39345.2|39329.2|39326.7|39310.7|0
1711393800000|2024-03-25 19:10:00|39326.7|39310.7|39330.2|39314.2|39334.2|39318.2|39317.2|39301.2|0
1711394100000|2024-03-25 19:15:00|39330.7|39314.7|39323.7|39307.7|39330.7|39314.7|39312.7|39296.7|0
1711394400000|2024-03-25 19:20:00|39323.2|39307.2|39311.2|39295.2|39325.2|39309.2|39303.2|39287.2|0
1711394700000|2024-03-25 19:25:00|39310.7|39294.7|39316.2|39300.2|39320.2|39304.2|39306.7|39290.7|0
1711395000000|2024-03-25 19:30:00|39315.2|39299.2|39323.7|39307.7|39331.2|39315.2|39313.2|39297.2|0
1711395300000|2024-03-25 19:35:00|39325.2|39309.2|39325.2|39309.2|39328.2|39312.2|39315.7|39299.7|0
1711395600000|2024-03-25 19:40:00|39325.7|39309.7|39327.7|39311.7|39346.2|39330.2|39325.7|39309.7|0
1711395900000|2024-03-25 19:45:00|39328.2|39312.2|39330.2|39314.2|39336.7|39320.7|39322.7|39306.7|0
1711396200000|2024-03-25 19:50:00|39325.7|39309.7|39314.2|39298.2|39328.7|39312.7|39311.2|39295.2|0
1711396500000|2024-03-25 19:55:00|39316.7|39300.7|39317.2|39301.2|39327.2|39311.2|39304.2|39288.2|0
1711396800000|2024-03-25 20:00:00|39316.2|39300.2|39312.7|39296.7|39325.2|39309.2|39306.2|39290.2|0
1711397100000|2024-03-25 20:05:00|39312.2|39296.2|39315.2|39299.2|39320.7|39304.7|39312.2|39296.2|0
1711397400000|2024-03-25 20:10:00|39314.7|39298.7|39310.7|39294.7|39317.2|39301.2|39307.2|39291.2|0
1711397700000|2024-03-25 20:15:00|39312.2|39296.2|39312.2|39296.2|39313.2|39297.2|39307.7|39291.7|0
1711398000000|2024-03-25 20:20:00|39311.7|39295.7|39318.2|39302.2|39319.2|39303.2|39311.7|39295.7|0
1711398300000|2024-03-25 20:25:00|39317.7|39301.7|39318.2|39302.2|39319.2|39303.2|39317.2|39301.2|0
1711398600000|2024-03-25 20:30:00|39319.2|39303.2|39319.2|39303.2|39323.2|39307.2|39317.7|39301.7|0
1711398900000|2024-03-25 20:35:00|39318.7|39302.7|39321.2|39305.2|39321.2|39305.2|39317.2|39301.2|0
1711399200000|2024-03-25 20:40:00|39320.7|39304.7|39323.7|39307.7|39324.7|39308.7|39319.7|39303.7|0
1711399500000|2024-03-25 20:45:00|39324.2|39308.2|39325.2|39309.2|39328.7|39312.7|39323.7|39307.7|0
1711399800000|2024-03-25 20:50:00|39324.7|39308.7|39324.2|39308.2|39325.2|39309.2|39319.7|39303.7|0
1711400100000|2024-03-25 20:55:00|39324.7|39308.7|39331.7|39315.7|39333.7|39317.7|39323.7|39307.7|0
1711400400000|2024-03-25 21:00:00|39331.9|39315.9|39330.4|39314.4|39332|39316|39329.3|39313.3|0
1711400700000|2024-03-25 21:05:00|39329.9|39313.9|39328.8|39312.8|39329.9|39313.9|39328.8|39312.8|0
1711401000000|2024-03-25 21:10:00|39327.6|39311.6|39329.6|39313.6|39329.6|39313.6|39327.3|39311.3|0
1711401300000|2024-03-25 21:15:00|39329.3|39313.3|39327.6|39311.6|39329.8|39313.8|39326.7|39310.7|0
1711401600000|2024-03-25 21:20:00|39325.5|39309.5|39327.4|39311.4|39329.1|39313.1|39325.5|39309.5|0
1711401900000|2024-03-25 21:25:00|39327.7|39311.7|39328.5|39312.5|39328.5|39312.5|39327.7|39311.7|0
1711402200000|2024-03-25 21:30:00|39329.3|39313.3|39328.8|39312.8|39329.4|39313.4|39328.5|39312.5|0
1711402500000|2024-03-25 21:35:00|39329.4|39313.4|39328.3|39312.3|39329.4|39313.4|39328|39312|0
1711402800000|2024-03-25 21:40:00|39328.4|39312.4|39328.3|39312.3|39328.4|39312.4|39327.8|39311.8|0
1711403100000|2024-03-25 21:45:00|39328.6|39312.6|39329.4|39313.4|39329.4|39313.4|39328.6|39312.6|0
1711403400000|2024-03-25 21:50:00|39329.5|39313.5|39329.3|39313.3|39329.9|39313.9|39328.9|39312.9|0
1711403700000|2024-03-25 21:55:00|39329.9|39313.9|39330.5|39314.5|39331.1|39315.1|39329.2|39313.2|0
1711404000000|2024-03-25 22:00:00|39333.2|39317.2|39339.7|39323.7|39339.7|39323.7|39330.7|39314.7|0
1711404300000|2024-03-25 22:05:00|39340.2|39324.2|39342.7|39326.7|39342.7|39326.7|39338.2|39322.2|0
1711404600000|2024-03-25 22:10:00|39343.2|39327.2|39346.2|39330.2|39348.7|39332.7|39342.7|39326.7|0
1711404900000|2024-03-25 22:15:00|39346.7|39330.7|39349.7|39333.7|39350.2|39334.2|39345.2|39329.2|0
1711405200000|2024-03-25 22:20:00|39350.2|39334.2|39354.7|39338.7|39355.2|39339.2|39345.2|39329.2|0
1711405500000|2024-03-25 22:25:00|39354.2|39338.2|39348.2|39332.2|39354.7|39338.7|39348.2|39332.2|0
1711405800000|2024-03-25 22:30:00|39347.7|39331.7|39340.2|39324.2|39348.2|39332.2|39340.2|39324.2|0
1711406100000|2024-03-25 22:35:00|39340.7|39324.7|39344.7|39328.7|39345.2|39329.2|39338.2|39322.2|0
1711406400000|2024-03-25 22:40:00|39344.2|39328.2|39342.2|39326.2|39344.2|39328.2|39340.2|39324.2|0
1711406700000|2024-03-25 22:45:00|39341.7|39325.7|39341.2|39325.2|39343.2|39327.2|39339.2|39323.2|0
1711407000000|2024-03-25 22:50:00|39340.7|39324.7|39340.7|39324.7|39342.2|39326.2|39338.7|39322.7|0
1711407300000|2024-03-25 22:55:00|39340.2|39324.2|39338.7|39322.7|39340.7|39324.7|39338.2|39322.2|0
1711407600000|2024-03-25 23:00:00|39340.2|39324.2|39343.7|39327.7|39344.2|39328.2|39340.2|39324.2|0
1711407900000|2024-03-25 23:05:00|39343.2|39327.2|39342.2|39326.2|39343.7|39327.7|39341.2|39325.2|0
1711408200000|2024-03-25 23:10:00|39342.7|39326.7|39337.2|39321.2|39343.2|39327.2|39330.2|39314.2|0
1711408500000|2024-03-25 23:15:00|39336.7|39320.7|39335.7|39319.7|39337.7|39321.7|39334.7|39318.7|0
1711408800000|2024-03-25 23:20:00|39336.2|39320.2|39332.7|39316.7|39337.2|39321.2|39331.7|39315.7|0
1711409100000|2024-03-25 23:25:00|39332.2|39316.2|39336.7|39320.7|39337.7|39321.7|39332.2|39316.2|0
1711409400000|2024-03-25 23:30:00|39336.2|39320.2|39338.7|39322.7|39341.2|39325.2|39335.2|39319.2|0
1711409700000|2024-03-25 23:35:00|39338.2|39322.2|39343.7|39327.7|39343.7|39327.7|39337.7|39321.7|0
1711410000000|2024-03-25 23:40:00|39343.2|39327.2|39346.7|39330.7|39347.2|39331.2|39342.2|39326.2|0
1711410300000|2024-03-25 23:45:00|39346.2|39330.2|39347.7|39331.7|39349.7|39333.7|39346.2|39330.2|0
1711410600000|2024-03-25 23:50:00|39347.2|39331.2|39349.7|39333.7|39350.2|39334.2|39346.2|39330.2|0
1711410900000|2024-03-25 23:55:00|39350.2|39334.2|39348.7|39332.7|39350.2|39334.2|39346.2|39330.2|0
1711411200000|2024-03-26 00:00:00|39347.7|39331.7|39350.7|39334.7|39350.7|39334.7|39344.2|39328.2|0
1711411500000|2024-03-26 00:05:00|39350.2|39334.2|39353.7|39337.7|39354.2|39338.2|39349.2|39333.2|0
1711411800000|2024-03-26 00:10:00|39353.2|39337.2|39360.7|39344.7|39361.2|39345.2|39353.2|39337.2|0
1711412100000|2024-03-26 00:15:00|39360.2|39344.2|39357.2|39341.2|39363.2|39347.2|39355.2|39339.2|0
1711412400000|2024-03-26 00:20:00|39356.7|39340.7|39357.2|39341.2|39358.7|39342.7|39355.2|39339.2|0
1711412700000|2024-03-26 00:25:00|39357.7|39341.7|39362.2|39346.2|39362.2|39346.2|39357.2|39341.2|0
1711413000000|2024-03-26 00:30:00|39361.7|39345.7|39362.2|39346.2|39364.2|39348.2|39359.2|39343.2|0
1711413300000|2024-03-26 00:35:00|39363.2|39347.2|39365.7|39349.7|39369.2|39353.2|39363.2|39347.2|0
1711413600000|2024-03-26 00:40:00|39365.2|39349.2|39368.2|39352.2|39369.7|39353.7|39365.2|39349.2|0
1711413900000|2024-03-26 00:45:00|39368.7|39352.7|39374.2|39358.2|39376.7|39360.7|39367.7|39351.7|0
1711414200000|2024-03-26 00:50:00|39373.7|39357.7|39370.2|39354.2|39373.7|39357.7|39369.2|39353.2|0
1711414500000|2024-03-26 00:55:00|39370.7|39354.7|39372.7|39356.7|39373.2|39357.2|39368.7|39352.7|0
1711414800000|2024-03-26 01:00:00|39372.2|39356.2|39372.2|39356.2|39374.7|39358.7|39370.2|39354.2|0
1711415100000|2024-03-26 01:05:00|39371.7|39355.7|39372.2|39356.2|39373.2|39357.2|39369.7|39353.7|0
1711415400000|2024-03-26 01:10:00|39372.7|39356.7|39370.7|39354.7|39374.2|39358.2|39368.2|39352.2|0
1711415700000|2024-03-26 01:15:00|39371.2|39355.2|39372.7|39356.7|39374.2|39358.2|39370.2|39354.2|0
1711416000000|2024-03-26 01:20:00|39372.2|39356.2|39365.2|39349.2|39372.2|39356.2|39365.2|39349.2|0
1711416300000|2024-03-26 01:25:00|39364.7|39348.7|39366.2|39350.2|39366.2|39350.2|39362.2|39346.2|0
1711416600000|2024-03-26 01:30:00|39366.7|39350.7|39366.2|39350.2|39369.2|39353.2|39362.2|39346.2|0
1711416900000|2024-03-26 01:35:00|39367.2|39351.2|39367.7|39351.7|39369.7|39353.7|39366.2|39350.2|0
1711417200000|2024-03-26 01:40:00|39368.2|39352.2|39368.2|39352.2|39369.2|39353.2|39365.2|39349.2|0
1711417500000|2024-03-26 01:45:00|39368.7|39352.7|39364.2|39348.2|39370.2|39354.2|39363.2|39347.2|0
1711417800000|2024-03-26 01:50:00|39364.7|39348.7|39368.2|39352.2|39368.2|39352.2|39363.2|39347.2|0
1711418100000|2024-03-26 01:55:00|39368.7|39352.7|39365.7|39349.7|39368.7|39352.7|39365.2|39349.2|0
1711418400000|2024-03-26 02:00:00|39366.2|39350.2|39366.2|39350.2|39369.7|39353.7|39364.2|39348.2|0
1711418700000|2024-03-26 02:05:00|39365.7|39349.7|39365.7|39349.7|39367.2|39351.2|39363.2|39347.2|0
1711419000000|2024-03-26 02:10:00|39366.2|39350.2|39363.7|39347.7|39366.2|39350.2|39362.2|39346.2|0
1711419300000|2024-03-26 02:15:00|39364.2|39348.2|39365.2|39349.2|39368.7|39352.7|39363.2|39347.2|0
1711419600000|2024-03-26 02:20:00|39364.2|39348.2|39364.2|39348.2|39365.2|39349.2|39363.7|39347.7|0
1711419900000|2024-03-26 02:25:00|39363.7|39347.7|39366.2|39350.2|39366.2|39350.2|39363.2|39347.2|0
1711420200000|2024-03-26 02:30:00|39365.7|39349.7|39368.2|39352.2|39368.2|39352.2|39365.7|39349.7|0
1711420500000|2024-03-26 02:35:00|39368.7|39352.7|39366.2|39350.2|39369.2|39353.2|39365.7|39349.7|0
1711420800000|2024-03-26 02:40:00|39365.2|39349.2|39361.7|39345.7|39366.2|39350.2|39360.7|39344.7|0
1711421100000|2024-03-26 02:45:00|39362.2|39346.2|39357.7|39341.7|39364.2|39348.2|39357.2|39341.2|0
1711421400000|2024-03-26 02:50:00|39358.2|39342.2|39358.2|39342.2|39360.2|39344.2|39357.2|39341.2|0
1711421700000|2024-03-26 02:55:00|39358.7|39342.7|39359.2|39343.2|39360.7|39344.7|39356.2|39340.2|0
1711422000000|2024-03-26 03:00:00|39359.7|39343.7|39359.7|39343.7|39362.2|39346.2|39358.2|39342.2|0
1711422300000|2024-03-26 03:05:00|39360.2|39344.2|39362.7|39346.7|39363.7|39347.7|39358.2|39342.2|0
1711422600000|2024-03-26 03:10:00|39363.2|39347.2|39356.2|39340.2|39363.2|39347.2|39353.7|39337.7|0
1711422900000|2024-03-26 03:15:00|39356.7|39340.7|39361.7|39345.7|39362.2|39346.2|39356.7|39340.7|0
1711423200000|2024-03-26 03:20:00|39362.2|39346.2|39359.7|39343.7|39363.2|39347.2|39359.7|39343.7|0
1711423500000|2024-03-26 03:25:00|39360.2|39344.2|39361.2|39345.2|39362.7|39346.7|39360.2|39344.2|0
1711423800000|2024-03-26 03:30:00|39360.7|39344.7|39357.7|39341.7|39362.7|39346.7|39357.7|39341.7|0
1711424100000|2024-03-26 03:35:00|39358.2|39342.2|39351.7|39335.7|39358.2|39342.2|39350.2|39334.2|0
1711424400000|2024-03-26 03:40:00|39351.2|39335.2|39341.7|39325.7|39351.7|39335.7|39339.7|39323.7|0
1711424700000|2024-03-26 03:45:00|39341.2|39325.2|39348.2|39332.2|39348.2|39332.2|39340.2|39324.2|0
1711425000000|2024-03-26 03:50:00|39348.7|39332.7|39346.2|39330.2|39350.2|39334.2|39345.2|39329.2|0
1711425300000|2024-03-26 03:55:00|39346.7|39330.7|39346.7|39330.7|39349.2|39333.2|39345.7|39329.7|0
1711425600000|2024-03-26 04:00:00|39347.7|39331.7|39350.2|39334.2|39350.7|39334.7|39347.7|39331.7|0
1711425900000|2024-03-26 04:05:00|39349.7|39333.7|39353.7|39337.7|39354.2|39338.2|39349.7|39333.7|0
1711426200000|2024-03-26 04:10:00|39353.2|39337.2|39353.7|39337.7|39355.2|39339.2|39351.2|39335.2|0
1711426500000|2024-03-26 04:15:00|39353.2|39337.2|39356.2|39340.2|39356.2|39340.2|39353.2|39337.2|0
1711426800000|2024-03-26 04:20:00|39355.7|39339.7|39354.7|39338.7|39356.7|39340.7|39353.2|39337.2|0
1711427100000|2024-03-26 04:25:00|39354.2|39338.2|39356.2|39340.2|39357.2|39341.2|39354.2|39338.2|0
1711427400000|2024-03-26 04:30:00|39356.7|39340.7|39359.7|39343.7|39360.2|39344.2|39356.7|39340.7|0
1711427700000|2024-03-26 04:35:00|39360.2|39344.2|39362.2|39346.2|39362.2|39346.2|39358.2|39342.2|0
1711428000000|2024-03-26 04:40:00|39361.7|39345.7|39356.2|39340.2|39362.2|39346.2|39356.2|39340.2|0
1711428300000|2024-03-26 04:45:00|39356.7|39340.7|39360.2|39344.2|39360.2|39344.2|39356.2|39340.2|0
1711428600000|2024-03-26 04:50:00|39360.7|39344.7|39358.2|39342.2|39361.2|39345.2|39357.7|39341.7|0
1711428900000|2024-03-26 04:55:00|39358.7|39342.7|39356.2|39340.2|39360.2|39344.2|39356.2|39340.2|0
1711429200000|2024-03-26 05:00:00|39355.7|39339.7|39353.7|39337.7|39357.2|39341.2|39352.7|39336.7|0
1711429500000|2024-03-26 05:05:00|39354.2|39338.2|39359.7|39343.7|39361.2|39345.2|39353.2|39337.2|0
1711429800000|2024-03-26 05:10:00|39360.2|39344.2|39356.7|39340.7|39361.2|39345.2|39355.2|39339.2|0
1711430100000|2024-03-26 05:15:00|39357.2|39341.2|39358.2|39342.2|39358.7|39342.7|39356.2|39340.2|0
1711430400000|2024-03-26 05:20:00|39357.7|39341.7|39360.2|39344.2|39362.2|39346.2|39357.7|39341.7|0
1711430700000|2024-03-26 05:25:00|39360.7|39344.7|39358.2|39342.2|39360.7|39344.7|39355.2|39339.2|0
1711431000000|2024-03-26 05:30:00|39357.7|39341.7|39359.2|39343.2|39360.7|39344.7|39356.7|39340.7|0
1711431300000|2024-03-26 05:35:00|39358.7|39342.7|39360.2|39344.2|39360.2|39344.2|39356.2|39340.2|0
1711431600000|2024-03-26 05:40:00|39359.7|39343.7|39363.2|39347.2|39363.7|39347.7|39359.7|39343.7|0
1711431900000|2024-03-26 05:45:00|39362.2|39346.2|39360.7|39344.7|39362.7|39346.7|39360.7|39344.7|0
1711432200000|2024-03-26 05:50:00|39360.2|39344.2|39360.2|39344.2|39361.2|39345.2|39358.2|39342.2|0
1711432500000|2024-03-26 05:55:00|39359.7|39343.7|39361.2|39345.2|39363.2|39347.2|39359.2|39343.2|0
1711432800000|2024-03-26 06:00:00|39360.2|39344.2|39354.2|39338.2|39360.2|39344.2|39353.2|39337.2|0
1711433100000|2024-03-26 06:05:00|39353.7|39337.7|39350.2|39334.2|39355.7|39339.7|39349.2|39333.2|0
1711433400000|2024-03-26 06:10:00|39349.7|39333.7|39352.7|39336.7|39353.2|39337.2|39349.2|39333.2|0
1711433700000|2024-03-26 06:15:00|39353.2|39337.2|39351.2|39335.2|39353.2|39337.2|39350.2|39334.2|0
1711434000000|2024-03-26 06:20:00|39350.7|39334.7|39352.7|39336.7|39353.2|39337.2|39350.7|39334.7|0
1711434300000|2024-03-26 06:25:00|39353.2|39337.2|39354.2|39338.2|39355.2|39339.2|39352.2|39336.2|0
1711434600000|2024-03-26 06:30:00|39354.7|39338.7|39362.7|39346.7|39364.2|39348.2|39354.2|39338.2|0
1711434900000|2024-03-26 06:35:00|39363.2|39347.2|39363.7|39347.7|39366.2|39350.2|39360.7|39344.7|0
1711435200000|2024-03-26 06:40:00|39364.2|39348.2|39361.2|39345.2|39365.2|39349.2|39361.2|39345.2|0
1711435500000|2024-03-26 06:45:00|39362.2|39346.2|39367.2|39351.2|39367.7|39351.7|39362.2|39346.2|0
1711435800000|2024-03-26 06:50:00|39367.7|39351.7|39371.2|39355.2|39371.7|39355.7|39366.2|39350.2|0
1711436100000|2024-03-26 06:55:00|39371.7|39355.7|39373.7|39357.7|39380.2|39364.2|39371.7|39355.7|0
1711436400000|2024-03-26 07:00:00|39374.7|39358.7|39387.7|39371.7|39388.7|39372.7|39373.2|39357.2|0
1711436700000|2024-03-26 07:05:00|39387.2|39371.2|39386.2|39370.2|39389.2|39373.2|39383.2|39367.2|0
1711437000000|2024-03-26 07:10:00|39386.7|39370.7|39377.2|39361.2|39389.2|39373.2|39376.7|39360.7|0
1711437300000|2024-03-26 07:15:00|39377.7|39361.7|39373.7|39357.7|39381.2|39365.2|39373.7|39357.7|0
1711437600000|2024-03-26 07:20:00|39374.2|39358.2|39377.7|39361.7|39377.7|39361.7|39369.2|39353.2|0
1711437900000|2024-03-26 07:25:00|39378.2|39362.2|39377.7|39361.7|39379.7|39363.7|39374.2|39358.2|0
1711438200000|2024-03-26 07:30:00|39378.2|39362.2|39376.7|39360.7|39379.2|39363.2|39370.2|39354.2|0
1711438500000|2024-03-26 07:35:00|39377.2|39361.2|39372.2|39356.2|39377.2|39361.2|39370.7|39354.7|0
1711438800000|2024-03-26 07:40:00|39371.7|39355.7|39365.2|39349.2|39373.2|39357.2|39364.2|39348.2|0
1711439100000|2024-03-26 07:45:00|39364.7|39348.7|39361.2|39345.2|39367.2|39351.2|39359.2|39343.2|0
1711439400000|2024-03-26 07:50:00|39360.7|39344.7|39354.7|39338.7|39360.7|39344.7|39351.7|39335.7|0
1711439700000|2024-03-26 07:55:00|39355.2|39339.2|39346.2|39330.2|39359.7|39343.7|39346.2|39330.2|0
1711440000000|2024-03-26 08:00:00|39345.7|39329.7|39352.7|39336.7|39356.7|39340.7|39343.2|39327.2|0
1711440300000|2024-03-26 08:05:00|39354.7|39338.7|39352.7|39336.7|39359.7|39343.7|39349.7|39333.7|0
1711440600000|2024-03-26 08:10:00|39352.2|39336.2|39343.7|39327.7|39352.2|39336.2|39341.7|39325.7|0
1711440900000|2024-03-26 08:15:00|39344.2|39328.2|39356.2|39340.2|39359.7|39343.7|39343.2|39327.2|0
1711441200000|2024-03-26 08:20:00|39356.7|39340.7|39351.7|39335.7|39361.2|39345.2|39350.7|39334.7|0
1711441500000|2024-03-26 08:25:00|39352.2|39336.2|39354.2|39338.2|39355.7|39339.7|39347.2|39331.2|0
1711441800000|2024-03-26 08:30:00|39354.7|39338.7|39361.2|39345.2|39367.2|39351.2|39354.7|39338.7|0
1711442100000|2024-03-26 08:35:00|39360.7|39344.7|39364.7|39348.7|39365.7|39349.7|39358.2|39342.2|0
1711442400000|2024-03-26 08:40:00|39365.2|39349.2|39377.7|39361.7|39379.7|39363.7|39365.2|39349.2|0
1711442700000|2024-03-26 08:45:00|39378.2|39362.2|39375.2|39359.2|39379.7|39363.7|39371.7|39355.7|0
1711443000000|2024-03-26 08:50:00|39376.7|39360.7|39387.7|39371.7|39396.7|39380.7|39376.7|39360.7|0
1711443300000|2024-03-26 08:55:00|39387.2|39371.2|39379.2|39363.2|39390.7|39374.7|39376.2|39360.2|0
1711443600000|2024-03-26 09:00:00|39378.7|39362.7|39377.2|39361.2|39379.2|39363.2|39375.7|39359.7|0
1711443900000|2024-03-26 09:05:00|39378.2|39362.2|39382.7|39366.7|39388.2|39372.2|39378.2|39362.2|0
1711444200000|2024-03-26 09:10:00|39383.2|39367.2|39383.7|39367.7|39392.7|39376.7|39381.7|39365.7|0
1711444500000|2024-03-26 09:15:00|39384.7|39368.7|39406.7|39390.7|39407.2|39391.2|39380.7|39364.7|0
1711444800000|2024-03-26 09:20:00|39407.2|39391.2|39408.2|39392.2|39410.7|39394.7|39403.2|39387.2|0
1711445100000|2024-03-26 09:25:00|39408.7|39392.7|39412.7|39396.7|39415.7|39399.7|39408.7|39392.7|0
1711445400000|2024-03-26 09:30:00|39414.2|39398.2|39413.7|39397.7|39417.2|39401.2|39411.2|39395.2|0
1711445700000|2024-03-26 09:35:00|39413.2|39397.2|39409.2|39393.2|39417.2|39401.2|39407.7|39391.7|0
1711446000000|2024-03-26 09:40:00|39408.2|39392.2|39406.7|39390.7|39409.2|39393.2|39402.7|39386.7|0
1711446300000|2024-03-26 09:45:00|39407.2|39391.2|39416.2|39400.2|39416.7|39400.7|39407.2|39391.2|0
1711446600000|2024-03-26 09:50:00|39415.7|39399.7|39409.7|39393.7|39418.2|39402.2|39409.2|39393.2|0
1711446900000|2024-03-26 09:55:00|39410.2|39394.2|39414.7|39398.7|39415.7|39399.7|39409.7|39393.7|0
1711447200000|2024-03-26 10:00:00|39416.2|39400.2|39425.7|39409.7|39428.2|39412.2|39415.7|39399.7|0
1711447500000|2024-03-26 10:05:00|39424.2|39408.2|39417.7|39401.7|39425.2|39409.2|39416.2|39400.2|0
1711447800000|2024-03-26 10:10:00|39417.2|39401.2|39427.2|39411.2|39428.7|39412.7|39417.2|39401.2|0
1711448100000|2024-03-26 10:15:00|39426.7|39410.7|39429.7|39413.7|39432.7|39416.7|39425.2|39409.2|0
1711448400000|2024-03-26 10:20:00|39429.2|39413.2|39423.2|39407.2|39431.2|39415.2|39423.2|39407.2|0
1711448700000|2024-03-26 10:25:00|39423.7|39407.7|39425.2|39409.2|39426.7|39410.7|39419.2|39403.2|0
1711449000000|2024-03-26 10:30:00|39424.2|39408.2|39429.2|39413.2|39429.7|39413.7|39422.2|39406.2|0
1711449300000|2024-03-26 10:35:00|39429.7|39413.7|39429.7|39413.7|39438.2|39422.2|39428.2|39412.2|0
1711449600000|2024-03-26 10:40:00|39430.2|39414.2|39425.2|39409.2|39430.7|39414.7|39423.7|39407.7|0
1711449900000|2024-03-26 10:45:00|39425.7|39409.7|39426.2|39410.2|39428.7|39412.7|39424.2|39408.2|0
1711450200000|2024-03-26 10:50:00|39426.7|39410.7|39433.2|39417.2|39435.7|39419.7|39426.7|39410.7|0
1711450500000|2024-03-26 10:55:00|39433.7|39417.7|39432.2|39416.2|39436.2|39420.2|39428.2|39412.2|0
1711450800000|2024-03-26 11:00:00|39430.7|39414.7|39422.7|39406.7|39431.2|39415.2|39416.2|39400.2|0
1711451100000|2024-03-26 11:05:00|39423.7|39407.7|39416.2|39400.2|39428.7|39412.7|39415.7|39399.7|0
1711451400000|2024-03-26 11:10:00|39417.7|39401.7|39417.7|39401.7|39424.2|39408.2|39415.2|39399.2|0
1711451700000|2024-03-26 11:15:00|39416.7|39400.7|39422.7|39406.7|39423.7|39407.7|39414.7|39398.7|0
1711452000000|2024-03-26 11:20:00|39421.2|39405.2|39415.7|39399.7|39421.2|39405.2|39412.7|39396.7|0
1711452300000|2024-03-26 11:25:00|39415.2|39399.2|39400.2|39384.2|39416.7|39400.7|39400.2|39384.2|0
1711452600000|2024-03-26 11:30:00|39399.7|39383.7|39401.2|39385.2|39405.7|39389.7|39397.7|39381.7|0
1711452900000|2024-03-26 11:35:00|39400.7|39384.7|39414.2|39398.2|39414.2|39398.2|39400.2|39384.2|0
1711453200000|2024-03-26 11:40:00|39414.7|39398.7|39409.7|39393.7|39417.2|39401.2|39408.2|39392.2|0
1711453500000|2024-03-26 11:45:00|39409.2|39393.2|39402.7|39386.7|39410.7|39394.7|39400.2|39384.2|0
1711453800000|2024-03-26 11:50:00|39402.2|39386.2|39403.7|39387.7|39405.2|39389.2|39398.2|39382.2|0
1711454100000|2024-03-26 11:55:00|39403.2|39387.2|39408.2|39392.2|39410.7|39394.7|39402.7|39386.7|0
1711454400000|2024-03-26 12:00:00|39412.2|39396.2|39408.2|39392.2|39416.7|39400.7|39403.7|39387.7|0
1711454700000|2024-03-26 12:05:00|39407.7|39391.7|39393.7|39377.7|39409.7|39393.7|39391.2|39375.2|0
1711455000000|2024-03-26 12:10:00|39394.2|39378.2|39406.7|39390.7|39406.7|39390.7|39393.2|39377.2|0
1711455300000|2024-03-26 12:15:00|39406.2|39390.2|39410.2|39394.2|39411.2|39395.2|39402.7|39386.7|0
1711455600000|2024-03-26 12:20:00|39409.7|39393.7|39413.2|39397.2|39415.7|39399.7|39405.2|39389.2|0
1711455900000|2024-03-26 12:25:00|39412.7|39396.7|39405.7|39389.7|39412.7|39396.7|39402.7|39386.7|0
1711456200000|2024-03-26 12:30:00|39406.2|39390.2|39391.2|39375.2|39411.7|39395.7|39391.2|39375.2|0
1711456500000|2024-03-26 12:35:00|39390.7|39374.7|39401.2|39385.2|39403.2|39387.2|39381.2|39365.2|0
1711456800000|2024-03-26 12:40:00|39400.7|39384.7|39375.7|39359.7|39402.7|39386.7|39367.2|39351.2|0
1711457100000|2024-03-26 12:45:00|39374.7|39358.7|39370.7|39354.7|39389.2|39373.2|39370.7|39354.7|0
1711457400000|2024-03-26 12:50:00|39371.2|39355.2|39362.2|39346.2|39377.2|39361.2|39361.2|39345.2|0
1711457700000|2024-03-26 12:55:00|39363.2|39347.2|39368.7|39352.7|39374.7|39358.7|39360.2|39344.2|0
1711458000000|2024-03-26 13:00:00|39367.7|39351.7|39371.2|39355.2|39375.2|39359.2|39363.7|39347.7|0
1711458300000|2024-03-26 13:05:00|39370.7|39354.7|39362.7|39346.7|39374.2|39358.2|39359.2|39343.2|0
1711458600000|2024-03-26 13:10:00|39362.2|39346.2|39353.2|39337.2|39365.2|39349.2|39350.7|39334.7|0
1711458900000|2024-03-26 13:15:00|39354.2|39338.2|39350.7|39334.7|39357.7|39341.7|39347.2|39331.2|0
1711459200000|2024-03-26 13:20:00|39349.7|39333.7|39346.7|39330.7|39352.2|39336.2|39332.2|39316.2|0
1711459500000|2024-03-26 13:25:00|39346.2|39330.2|39390.7|39374.7|39396.2|39380.2|39345.7|39329.7|0
1711459800000|2024-03-26 13:30:00|39393.7|39377.7|39353.2|39337.2|39396.7|39380.7|39345.7|39329.7|0
1711460100000|2024-03-26 13:35:00|39349.7|39333.7|39354.7|39338.7|39359.2|39343.2|39319.2|39303.2|0
1711460400000|2024-03-26 13:40:00|39353.7|39337.7|39346.2|39330.2|39363.2|39347.2|39334.7|39318.7|0
1711460700000|2024-03-26 13:45:00|39346.7|39330.7|39346.2|39330.2|39358.2|39342.2|39338.2|39322.2|0
1711461000000|2024-03-26 13:50:00|39346.5|39330.5|39335.5|39319.5|39351|39335|39333|39317|0
1711461300000|2024-03-26 13:55:00|39335|39319|39339|39323|39356.5|39340.5|39333.5|39317.5|0
1711461600000|2024-03-26 14:00:00|39346|39330|39328.5|39312.5|39346|39330|39314.5|39298.5|0
1711461900000|2024-03-26 14:05:00|39329|39313|39352|39336|39361.5|39345.5|39329|39313|0
1711462200000|2024-03-26 14:10:00|39351|39335|39362.5|39346.5|39366.5|39350.5|39341|39325|0
1711462500000|2024-03-26 14:15:00|39362|39346|39363|39347|39377.5|39361.5|39355|39339|0
1711462800000|2024-03-26 14:20:00|39364.5|39348.5|39386.5|39370.5|39386.5|39370.5|39361|39345|0
1711463100000|2024-03-26 14:25:00|39388|39372|39389|39373|39393|39377|39374|39358|0
1711463400000|2024-03-26 14:30:00|39388.5|39372.5|39387.5|39371.5|39390|39374|39374|39358|0
1711463700000|2024-03-26 14:35:00|39388|39372|39398|39382|39398|39382|39375.5|39359.5|0
1711464000000|2024-03-26 14:40:00|39396|39380|39413.5|39397.5|39420|39404|39392.5|39376.5|0
1711464300000|2024-03-26 14:45:00|39415.5|39399.5|39401.5|39385.5|39417|39401|39399|39383|0
1711464600000|2024-03-26 14:50:00|39402.5|39386.5|39423.5|39407.5|39425|39409|39402.5|39386.5|0
1711464900000|2024-03-26 14:55:00|39423|39407|39432|39416|39435|39419|39420|39404|0
1711465200000|2024-03-26 15:00:00|39433|39417|39426.5|39410.5|39443|39427|39426|39410|0
1711465500000|2024-03-26 15:05:00|39425.5|39409.5|39422|39406|39433|39417|39421|39405|0
1711465800000|2024-03-26 15:10:00|39422.5|39406.5|39404.5|39388.5|39423|39407|39403|39387|0
1711466100000|2024-03-26 15:15:00|39404|39388|39409|39393|39410.5|39394.5|39393|39377|0
1711466400000|2024-03-26 15:20:00|39408.5|39392.5|39421|39405|39425|39409|39404|39388|0
1711466700000|2024-03-26 15:25:00|39423|39407|39417|39401|39423.5|39407.5|39412.5|39396.5|0
1711467000000|2024-03-26 15:30:00|39418|39402|39411|39395|39422.5|39406.5|39410.5|39394.5|0
1711467300000|2024-03-26 15:35:00|39411.5|39395.5|39391|39375|39411.5|39395.5|39385.5|39369.5|0
1711467600000|2024-03-26 15:40:00|39391.9|39375.9|39412.4|39396.4|39413.9|39397.9|39388.9|39372.9|0
1711467900000|2024-03-26 15:45:00|39413.4|39397.4|39415.4|39399.4|39416.9|39400.9|39404.9|39388.9|0
1711468200000|2024-03-26 15:50:00|39415.9|39399.9|39437.9|39421.9|39441.4|39425.4|39415.9|39399.9|0
1711468500000|2024-03-26 15:55:00|39436.9|39420.9|39440.4|39424.4|39451.4|39435.4|39436.4|39420.4|0
1711468800000|2024-03-26 16:00:00|39439.4|39423.4|39419.9|39403.9|39439.9|39423.9|39418.4|39402.4|0
1711469100000|2024-03-26 16:05:00|39418.9|39402.9|39419.4|39403.4|39424.4|39408.4|39409.4|39393.4|0
1711469400000|2024-03-26 16:10:00|39418.9|39402.9|39409.9|39393.9|39422.4|39406.4|39407.4|39391.4|0
1711469700000|2024-03-26 16:15:00|39409.4|39393.4|39416.9|39400.9|39426.4|39410.4|39405.9|39389.9|0
1711470000000|2024-03-26 16:20:00|39416.4|39400.4|39418.4|39402.4|39423.4|39407.4|39407.9|39391.9|0
1711470300000|2024-03-26 16:25:00|39417.4|39401.4|39429.4|39413.4|39433.9|39417.9|39414.4|39398.4|0
1711470600000|2024-03-26 16:30:00|39430.9|39414.9|39421.9|39405.9|39437.9|39421.9|39421.4|39405.4|0
1711470900000|2024-03-26 16:35:00|39422.4|39406.4|39421.4|39405.4|39424.4|39408.4|39415.4|39399.4|0
1711471200000|2024-03-26 16:40:00|39421.9|39405.9|39418.4|39402.4|39425.4|39409.4|39415.9|39399.9|0
1711471500000|2024-03-26 16:45:00|39415.4|39399.4|39427.4|39411.4|39432.4|39416.4|39414.4|39398.4|0
1711471800000|2024-03-26 16:50:00|39428.4|39412.4|39422.4|39406.4|39430.4|39414.4|39418.9|39402.9|0
1711472100000|2024-03-26 16:55:00|39421.4|39405.4|39416.4|39400.4|39427.4|39411.4|39411.4|39395.4|0
1711472400000|2024-03-26 17:00:00|39414.2|39398.2|39403.2|39387.2|39416.2|39400.2|39402.2|39386.2|0
1711472700000|2024-03-26 17:05:00|39403.7|39387.7|39407.2|39391.2|39419.7|39403.7|39402.7|39386.7|0
1711473000000|2024-03-26 17:10:00|39408.2|39392.2|39410.7|39394.7|39412.2|39396.2|39402.2|39386.2|0
1711473300000|2024-03-26 17:15:00|39409.2|39393.2|39397.7|39381.7|39413.2|39397.2|39396.2|39380.2|0
1711473600000|2024-03-26 17:20:00|39398.2|39382.2|39391.7|39375.7|39403.2|39387.2|39390.2|39374.2|0
1711473900000|2024-03-26 17:25:00|39390.2|39374.2|39406.7|39390.7|39408.2|39392.2|39388.2|39372.2|0
1711474200000|2024-03-26 17:30:00|39407.2|39391.2|39419.7|39403.7|39420.2|39404.2|39405.7|39389.7|0
1711474500000|2024-03-26 17:35:00|39418.2|39402.2|39407.7|39391.7|39427.2|39411.2|39405.2|39389.2|0
1711474800000|2024-03-26 17:40:00|39407.2|39391.2|39392.2|39376.2|39411.2|39395.2|39389.7|39373.7|0
1711475100000|2024-03-26 17:45:00|39391.7|39375.7|39381.7|39365.7|39394.2|39378.2|39378.7|39362.7|0
1711475400000|2024-03-26 17:50:00|39381.2|39365.2|39390.2|39374.2|39390.2|39374.2|39377.2|39361.2|0
1711475700000|2024-03-26 17:55:00|39390.7|39374.7|39395.7|39379.7|39399.2|39383.2|39389.7|39373.7|0
1711476000000|2024-03-26 18:00:00|39395.2|39379.2|39411.7|39395.7|39415.7|39399.7|39394.7|39378.7|0
1711476300000|2024-03-26 18:05:00|39411.2|39395.2|39404.7|39388.7|39416.2|39400.2|39404.7|39388.7|0
1711476600000|2024-03-26 18:10:00|39405.2|39389.2|39407.2|39391.2|39409.2|39393.2|39394.7|39378.7|0
1711476900000|2024-03-26 18:15:00|39407.7|39391.7|39418.2|39402.2|39425.7|39409.7|39407.7|39391.7|0
1711477200000|2024-03-26 18:20:00|39419.2|39403.2|39404.4|39388.4|39419.7|39403.7|39402.4|39386.4|0
1711477500000|2024-03-26 18:25:00|39403.4|39387.4|39405.4|39389.4|39405.4|39389.4|39398.4|39382.4|0
1711477800000|2024-03-26 18:30:00|39404.9|39388.9|39408.9|39392.9|39414.4|39398.4|39400.9|39384.9|0
1711478100000|2024-03-26 18:35:00|39408.4|39392.4|39393.9|39377.9|39414.4|39398.4|39393.9|39377.9|0
1711478400000|2024-03-26 18:40:00|39394.9|39378.9|39388.4|39372.4|39395.4|39379.4|39383.4|39367.4|0
1711478700000|2024-03-26 18:45:00|39387.4|39371.4|39390.4|39374.4|39393.4|39377.4|39383.9|39367.9|0
1711479000000|2024-03-26 18:50:00|39389.9|39373.9|39401.9|39385.9|39404.4|39388.4|39388.9|39372.9|0
1711479300000|2024-03-26 18:55:00|39402.4|39386.4|39404.4|39388.4|39408.4|39392.4|39399.9|39383.9|0
1711479600000|2024-03-26 19:00:00|39405.9|39389.9|39407.4|39391.4|39413.9|39397.9|39399.4|39383.4|0
1711479900000|2024-03-26 19:05:00|39406.4|39390.4|39418.9|39402.9|39420.4|39404.4|39400.4|39384.4|0
1711480200000|2024-03-26 19:10:00|39419.4|39403.4|39417.4|39401.4|39422.4|39406.4|39414.9|39398.9|0
1711480500000|2024-03-26 19:15:00|39417.9|39401.9|39413.4|39397.4|39425.4|39409.4|39412.9|39396.9|0
1711480800000|2024-03-26 19:20:00|39412.9|39396.9|39406.9|39390.9|39414.9|39398.9|39401.9|39385.9|0
1711481100000|2024-03-26 19:25:00|39406.4|39390.4|39376.9|39360.9|39413.4|39397.4|39364.4|39348.4|0
1711481400000|2024-03-26 19:30:00|39376.4|39360.4|39348.4|39332.4|39378.4|39362.4|39332.4|39316.4|0
1711481700000|2024-03-26 19:35:00|39346.4|39330.4|39337.9|39321.9|39348.4|39332.4|39332.4|39316.4|0
1711482000000|2024-03-26 19:40:00|39337.4|39321.4|39324.9|39308.9|39361.4|39345.4|39322.9|39306.9|0
1711482300000|2024-03-26 19:45:00|39327.9|39311.9|39308.9|39292.9|39336.4|39320.4|39305.4|39289.4|0
1711482600000|2024-03-26 19:50:00|39304.9|39288.9|39331.4|39315.4|39335.9|39319.9|39304.9|39288.9|0
1711482900000|2024-03-26 19:55:00|39333.4|39317.4|39318.4|39302.4|39333.4|39317.4|39285.9|39269.9|0
1711483200000|2024-03-26 20:00:00|39314.9|39298.9|39335.4|39319.4|39341.4|39325.4|39305.9|39289.9|0
1711483500000|2024-03-26 20:05:00|39334.9|39318.9|39343.4|39327.4|39345.9|39329.9|39334.9|39318.9|0
1711483800000|2024-03-26 20:10:00|39344.4|39328.4|39350.4|39334.4|39352.4|39336.4|39343.9|39327.9|0
1711484100000|2024-03-26 20:15:00|39349.9|39333.9|39362.9|39346.9|39365.9|39349.9|39348.4|39332.4|0
1711484400000|2024-03-26 20:20:00|39362.4|39346.4|39361.9|39345.9|39366.4|39350.4|39361.9|39345.9|0
1711484700000|2024-03-26 20:25:00|39361.4|39345.4|39356.9|39340.9|39362.4|39346.4|39356.4|39340.4|0
1711485000000|2024-03-26 20:30:00|39357.4|39341.4|39355.9|39339.9|39357.4|39341.4|39348.9|39332.9|0
1711485300000|2024-03-26 20:35:00|39356.4|39340.4|39354.4|39338.4|39358.9|39342.9|39354.4|39338.4|0
1711485600000|2024-03-26 20:40:00|39354.9|39338.9|39356.9|39340.9|39356.9|39340.9|39353.4|39337.4|0
1711485900000|2024-03-26 20:45:00|39357.4|39341.4|39351.4|39335.4|39359.4|39343.4|39351.4|39335.4|0
1711486200000|2024-03-26 20:50:00|39351.9|39335.9|39359.9|39343.9|39360.4|39344.4|39349.4|39333.4|0
1711486500000|2024-03-26 20:55:00|39360.4|39344.4|39376.4|39360.4|39381.9|39365.9|39359.9|39343.9|0
1711486800000|2024-03-26 21:00:00|39376|39360|39378.4|39362.4|39379.5|39363.5|39374.5|39358.5|0
1711487100000|2024-03-26 21:05:00|39377.3|39361.3|39380.6|39364.6|39380.9|39364.9|39375.8|39359.8|0
1711487400000|2024-03-26 21:10:00|39380.9|39364.9|39380.1|39364.1|39382.7|39366.7|39378.9|39362.9|0
1711487700000|2024-03-26 21:15:00|39380|39364|39378.5|39362.5|39380.6|39364.6|39377.7|39361.7|0
1711488000000|2024-03-26 21:20:00|39378.4|39362.4|39379.9|39363.9|39383.8|39367.8|39378.4|39362.4|0
1711488300000|2024-03-26 21:25:00|39379.8|39363.8|39375.2|39359.2|39379.8|39363.8|39374.7|39358.7|0
1711488600000|2024-03-26 21:30:00|39374.7|39358.7|39373.6|39357.6|39374.8|39358.8|39372.2|39356.2|0
1711488900000|2024-03-26 21:35:00|39373.3|39357.3|39373.9|39357.9|39373.9|39357.9|39372|39356|0
1711489200000|2024-03-26 21:40:00|39374.7|39358.7|39379.1|39363.1|39379.5|39363.5|39374.7|39358.7|0
1711489500000|2024-03-26 21:45:00|39377.6|39361.6|39379.3|39363.3|39379.3|39363.3|39377.1|39361.1|0
1711489800000|2024-03-26 21:50:00|39380.4|39364.4|39379.1|39363.1|39380.7|39364.7|39379.1|39363.1|0
1711490100000|2024-03-26 21:55:00|39379.4|39363.4|39383.1|39367.1|39384|39368|39378.9|39362.9|0
1711490400000|2024-03-26 22:00:00|39386.9|39370.9|39383.9|39367.9|39387.9|39371.9|39370.9|39354.9|0
1711490700000|2024-03-26 22:05:00|39384.4|39368.4|39381.4|39365.4|39384.4|39368.4|39376.9|39360.9|0
1711491000000|2024-03-26 22:10:00|39380.9|39364.9|39377.4|39361.4|39381.4|39365.4|39371.4|39355.4|0
1711491300000|2024-03-26 22:15:00|39377.9|39361.9|39376.4|39360.4|39378.4|39362.4|39373.9|39357.9|0
1711491600000|2024-03-26 22:20:00|39376.9|39360.9|39376.9|39360.9|39377.9|39361.9|39374.4|39358.4|0
1711491900000|2024-03-26 22:25:00|39376.4|39360.4|39393.9|39377.9|39394.4|39378.4|39376.4|39360.4|0
1711492200000|2024-03-26 22:30:00|39394.4|39378.4|39379.9|39363.9|39394.4|39378.4|39378.4|39362.4|0
1711492500000|2024-03-26 22:35:00|39380.9|39364.9|39377.9|39361.9|39381.9|39365.9|39377.9|39361.9|0
1711492800000|2024-03-26 22:40:00|39378.4|39362.4|39379.8|39363.8|39380.9|39364.9|39373.9|39357.9|0
1711493100000|2024-03-26 22:45:00|39380.8|39364.8|39385.8|39369.8|39390.8|39374.8|39380.3|39364.3|0
1711493400000|2024-03-26 22:50:00|39385.3|39369.3|39389.3|39373.3|39389.3|39373.3|39384.3|39368.3|0
1711493700000|2024-03-26 22:55:00|39388.8|39372.8|39384.3|39368.3|39390.3|39374.3|39383.3|39367.3|0
1711494000000|2024-03-26 23:00:00|39383.8|39367.8|39382.8|39366.8|39383.8|39367.8|39375.3|39359.3|0
1711494300000|2024-03-26 23:05:00|39382.3|39366.3|39385.8|39369.8|39387.3|39371.3|39381.8|39365.8|0
1711494600000|2024-03-26 23:10:00|39386.3|39370.3|39393.8|39377.8|39398.8|39382.8|39385.3|39369.3|0
1711494900000|2024-03-26 23:15:00|39393.3|39377.3|39399.3|39383.3|39399.8|39383.8|39390.8|39374.8|0
1711495200000|2024-03-26 23:20:00|39398.8|39382.8|39397.8|39381.8|39400.3|39384.3|39397.3|39381.3|0
1711495500000|2024-03-26 23:25:00|39398.3|39382.3|39397.8|39381.8|39401.8|39385.8|39397.8|39381.8|0
1711495800000|2024-03-26 23:30:00|39398.3|39382.3|39393.3|39377.3|39398.3|39382.3|39391.8|39375.8|0
1711496100000|2024-03-26 23:35:00|39393.8|39377.8|39390.8|39374.8|39394.3|39378.3|39389.8|39373.8|0
1711496400000|2024-03-26 23:40:00|39391.3|39375.3|39394.8|39378.8|39397.8|39381.8|39390.3|39374.3|0
1711496700000|2024-03-26 23:45:00|39394.3|39378.3|39396.8|39380.8|39398.8|39382.8|39392.8|39376.8|0
1711497000000|2024-03-26 23:50:00|39397.3|39381.3|39400.8|39384.8|39400.8|39384.8|39396.8|39380.8|0
1711497300000|2024-03-26 23:55:00|39400.3|39384.3|39400.3|39384.3|39402.3|39386.3|39398.3|39382.3|0
1711497600000|2024-03-27 00:00:00|39399.3|39383.3|39398.8|39382.8|39400.8|39384.8|39395.3|39379.3|0
1711497900000|2024-03-27 00:05:00|39398.3|39382.3|39400.8|39384.8|39401.3|39385.3|39398.3|39382.3|0
1711498200000|2024-03-27 00:10:00|39401.3|39385.3|39402.3|39386.3|39404.8|39388.8|39398.8|39382.8|0
1711498500000|2024-03-27 00:15:00|39403.3|39387.3|39403.8|39387.8|39404.3|39388.3|39400.3|39384.3|0
1711498800000|2024-03-27 00:20:00|39404.8|39388.8|39407.3|39391.3|39409.3|39393.3|39404.8|39388.8|0
1711499100000|2024-03-27 00:25:00|39406.8|39390.8|39408.3|39392.3|39409.8|39393.8|39406.3|39390.3|0
1711499400000|2024-03-27 00:30:00|39408.8|39392.8|39406.8|39390.8|39409.3|39393.3|39406.3|39390.3|0
1711499700000|2024-03-27 00:35:00|39407.3|39391.3|39409.3|39393.3|39410.3|39394.3|39406.8|39390.8|0
1711500000000|2024-03-27 00:40:00|39408.8|39392.8|39405.8|39389.8|39410.8|39394.8|39405.3|39389.3|0
1711500300000|2024-03-27 00:45:00|39406.3|39390.3|39411.8|39395.8|39412.3|39396.3|39404.3|39388.3|0
1711500600000|2024-03-27 00:50:00|39411.3|39395.3|39410.8|39394.8|39413.3|39397.3|39408.3|39392.3|0
1711500900000|2024-03-27 00:55:00|39410.3|39394.3|39420.2|39404.2|39420.7|39404.7|39410.3|39394.3|0
1711501200000|2024-03-27 01:00:00|39419.7|39403.7|39428.7|39412.7|39431.7|39415.7|39419.7|39403.7|0
1711501500000|2024-03-27 01:05:00|39428.2|39412.2|39427.7|39411.7|39429.7|39413.7|39425.7|39409.7|0
1711501800000|2024-03-27 01:10:00|39428.2|39412.2|39434.7|39418.7|39434.7|39418.7|39427.7|39411.7|0
1711502100000|2024-03-27 01:15:00|39434.2|39418.2|39433.7|39417.7|39436.7|39420.7|39433.7|39417.7|0
1711502400000|2024-03-27 01:20:00|39433.2|39417.2|39428.7|39412.7|39433.7|39417.7|39425.2|39409.2|0
1711502700000|2024-03-27 01:25:00|39429.2|39413.2|39432.7|39416.7|39432.7|39416.7|39428.7|39412.7|0
1711503000000|2024-03-27 01:30:00|39432.2|39416.2|39432.2|39416.2|39434.7|39418.7|39430.2|39414.2|0
1711503300000|2024-03-27 01:35:00|39431.7|39415.7|39427.7|39411.7|39433.2|39417.2|39426.7|39410.7|0
1711503600000|2024-03-27 01:40:00|39428.2|39412.2|39428.7|39412.7|39430.2|39414.2|39424.7|39408.7|0
1711503900000|2024-03-27 01:45:00|39427.7|39411.7|39434.2|39418.2|39434.7|39418.7|39427.7|39411.7|0
1711504200000|2024-03-27 01:50:00|39434.7|39418.7|39435.7|39419.7|39435.7|39419.7|39431.7|39415.7|0
1711504500000|2024-03-27 01:55:00|39436.2|39420.2|39441.2|39425.2|39441.2|39425.2|39435.7|39419.7|0
1711504800000|2024-03-27 02:00:00|39440.7|39424.7|39438.7|39422.7|39441.7|39425.7|39437.7|39421.7|0
1711505100000|2024-03-27 02:05:00|39438.2|39422.2|39435.7|39419.7|39439.2|39423.2|39434.7|39418.7|0
1711505400000|2024-03-27 02:10:00|39435.2|39419.2|39434.2|39418.2|39437.2|39421.2|39433.2|39417.2|0
1711505700000|2024-03-27 02:15:00|39433.7|39417.7|39433.2|39417.2|39436.7|39420.7|39432.7|39416.7|0
1711506000000|2024-03-27 02:20:00|39432.7|39416.7|39436.2|39420.2|39437.7|39421.7|39432.7|39416.7|0
1711506300000|2024-03-27 02:25:00|39435.7|39419.7|39435.2|39419.2|39437.7|39421.7|39433.7|39417.7|0
1711506600000|2024-03-27 02:30:00|39434.7|39418.7|39435.2|39419.2|39438.7|39422.7|39433.2|39417.2|0
1711506900000|2024-03-27 02:35:00|39434.7|39418.7|39435.7|39419.7|39438.7|39422.7|39433.2|39417.2|0
1711507200000|2024-03-27 02:40:00|39435.2|39419.2|39434.7|39418.7|39436.7|39420.7|39432.7|39416.7|0
1711507500000|2024-03-27 02:45:00|39435.2|39419.2|39432.2|39416.2|39435.7|39419.7|39432.2|39416.2|0
1711507800000|2024-03-27 02:50:00|39431.7|39415.7|39433.2|39417.2|39434.7|39418.7|39429.2|39413.2|0
1711508100000|2024-03-27 02:55:00|39433.7|39417.7|39433.7|39417.7|39433.7|39417.7|39431.7|39415.7|0
1711508400000|2024-03-27 03:00:00|39434.2|39418.2|39437.2|39421.2|39437.7|39421.7|39433.7|39417.7|0
1711508700000|2024-03-27 03:05:00|39436.7|39420.7|39441.2|39425.2|39441.7|39425.7|39435.7|39419.7|0
1711509000000|2024-03-27 03:10:00|39441.7|39425.7|39440.2|39424.2|39441.7|39425.7|39437.7|39421.7|0
1711509300000|2024-03-27 03:15:00|39440.7|39424.7|39443.7|39427.7|39444.2|39428.2|39439.2|39423.2|0
1711509600000|2024-03-27 03:20:00|39443.2|39427.2|39445.2|39429.2|39445.2|39429.2|39440.7|39424.7|0
1711509900000|2024-03-27 03:25:00|39444.7|39428.7|39447.7|39431.7|39449.7|39433.7|39444.7|39428.7|0
1711510200000|2024-03-27 03:30:00|39448.2|39432.2|39444.7|39428.7|39448.2|39432.2|39443.7|39427.7|0
1711510500000|2024-03-27 03:35:00|39445.2|39429.2|39443.7|39427.7|39447.7|39431.7|39443.7|39427.7|0
1711510800000|2024-03-27 03:40:00|39443.2|39427.2|39442.2|39426.2|39443.7|39427.7|39440.2|39424.2|0
1711511100000|2024-03-27 03:45:00|39441.7|39425.7|39441.7|39425.7|39444.2|39428.2|39441.2|39425.2|0
1711511400000|2024-03-27 03:50:00|39442.2|39426.2|39441.7|39425.7|39442.7|39426.7|39440.7|39424.7|0
1711511700000|2024-03-27 03:55:00|39442.2|39426.2|39443.2|39427.2|39443.7|39427.7|39441.7|39425.7|0
1711512000000|2024-03-27 04:00:00|39441.7|39425.7|39444.7|39428.7|39445.2|39429.2|39441.2|39425.2|0
1711512300000|2024-03-27 04:05:00|39445.2|39429.2|39450.2|39434.2|39452.7|39436.7|39444.2|39428.2|0
1711512600000|2024-03-27 04:10:00|39448.7|39432.7|39451.7|39435.7|39454.7|39438.7|39448.7|39432.7|0
1711512900000|2024-03-27 04:15:00|39452.2|39436.2|39455.7|39439.7|39456.7|39440.7|39451.7|39435.7|0
1711513200000|2024-03-27 04:20:00|39455.2|39439.2|39456.2|39440.2|39456.7|39440.7|39453.7|39437.7|0
1711513500000|2024-03-27 04:25:00|39456.7|39440.7|39459.7|39443.7|39459.7|39443.7|39455.7|39439.7|0
1711513800000|2024-03-27 04:30:00|39458.2|39442.2|39461.2|39445.2|39462.7|39446.7|39457.2|39441.2|0
1711514100000|2024-03-27 04:35:00|39460.7|39444.7|39466.7|39450.7|39468.7|39452.7|39460.2|39444.2|0
1711514400000|2024-03-27 04:40:00|39466.2|39450.2|39467.7|39451.7|39468.7|39452.7|39466.2|39450.2|0
1711514700000|2024-03-27 04:45:00|39467.2|39451.2|39464.7|39448.7|39468.7|39452.7|39462.7|39446.7|0
1711515000000|2024-03-27 04:50:00|39464.2|39448.2|39468.7|39452.7|39468.7|39452.7|39463.2|39447.2|0
1711515300000|2024-03-27 04:55:00|39468.2|39452.2|39471.2|39455.2|39471.7|39455.7|39467.7|39451.7|0
1711515600000|2024-03-27 05:00:00|39471.7|39455.7|39470.2|39454.2|39475.7|39459.7|39469.7|39453.7|0
1711515900000|2024-03-27 05:05:00|39469.7|39453.7|39472.7|39456.7|39472.7|39456.7|39468.2|39452.2|0
1711516200000|2024-03-27 05:10:00|39472.2|39456.2|39469.2|39453.2|39472.7|39456.7|39468.2|39452.2|0
1711516500000|2024-03-27 05:15:00|39469.7|39453.7|39473.7|39457.7|39473.7|39457.7|39468.7|39452.7|0
1711516800000|2024-03-27 05:20:00|39474.2|39458.2|39473.7|39457.7|39475.2|39459.2|39471.7|39455.7|0
1711517100000|2024-03-27 05:25:00|39474.2|39458.2|39471.7|39455.7|39474.7|39458.7|39470.2|39454.2|0
1711517400000|2024-03-27 05:30:00|39471.2|39455.2|39468.7|39452.7|39473.7|39457.7|39468.7|39452.7|0
1711517700000|2024-03-27 05:35:00|39467.7|39451.7|39472.2|39456.2|39472.2|39456.2|39467.7|39451.7|0
1711518000000|2024-03-27 05:40:00|39472.7|39456.7|39487.2|39471.2|39489.7|39473.7|39472.7|39456.7|0
1711518300000|2024-03-27 05:45:00|39486.7|39470.7|39493.7|39477.7|39496.7|39480.7|39486.7|39470.7|0
1711518600000|2024-03-27 05:50:00|39494.2|39478.2|39485.2|39469.2|39495.2|39479.2|39483.7|39467.7|0
1711518900000|2024-03-27 05:55:00|39485.7|39469.7|39478.7|39462.7|39486.2|39470.2|39478.7|39462.7|0
1711519200000|2024-03-27 06:00:00|39479.2|39463.2|39480.2|39464.2|39481.7|39465.7|39473.7|39457.7|0
1711519500000|2024-03-27 06:05:00|39480.7|39464.7|39475.7|39459.7|39482.2|39466.2|39474.7|39458.7|0
1711519800000|2024-03-27 06:10:00|39476.2|39460.2|39477.7|39461.7|39483.2|39467.2|39476.2|39460.2|0
1711520100000|2024-03-27 06:15:00|39478.2|39462.2|39473.7|39457.7|39480.7|39464.7|39473.7|39457.7|0
1711520400000|2024-03-27 06:20:00|39474.2|39458.2|39473.7|39457.7|39476.2|39460.2|39472.7|39456.7|0
1711520700000|2024-03-27 06:25:00|39474.2|39458.2|39475.7|39459.7|39478.2|39462.2|39473.2|39457.2|0
1711521000000|2024-03-27 06:30:00|39476.2|39460.2|39467.7|39451.7|39477.2|39461.2|39466.7|39450.7|0
1711521300000|2024-03-27 06:35:00|39468.2|39452.2|39474.7|39458.7|39474.7|39458.7|39467.2|39451.2|0
1711521600000|2024-03-27 06:40:00|39475.2|39459.2|39470.2|39454.2|39476.2|39460.2|39466.2|39450.2|0
1711521900000|2024-03-27 06:45:00|39468.7|39452.7|39476.7|39460.7|39477.7|39461.7|39468.7|39452.7|0
1711522200000|2024-03-27 06:50:00|39476.2|39460.2|39469.2|39453.2|39476.2|39460.2|39468.2|39452.2|0
1711522500000|2024-03-27 06:55:00|39468.7|39452.7|39462.2|39446.2|39472.2|39456.2|39461.7|39445.7|0
1711522800000|2024-03-27 07:00:00|39460.7|39444.7|39449.7|39433.7|39466.7|39450.7|39449.7|39433.7|0
1711523100000|2024-03-27 07:05:00|39449.2|39433.2|39451.2|39435.2|39451.7|39435.7|39445.7|39429.7|0
1711523400000|2024-03-27 07:10:00|39451.7|39435.7|39448.2|39432.2|39453.7|39437.7|39446.7|39430.7|0
1711523700000|2024-03-27 07:15:00|39448.7|39432.7|39447.7|39431.7|39452.7|39436.7|39447.2|39431.2|0
1711524000000|2024-03-27 07:20:00|39448.2|39432.2|39453.2|39437.2|39453.2|39437.2|39445.2|39429.2|0
1711524300000|2024-03-27 07:25:00|39452.7|39436.7|39453.7|39437.7|39457.7|39441.7|39451.7|39435.7|0
1711524600000|2024-03-27 07:30:00|39452.7|39436.7|39444.7|39428.7|39456.2|39440.2|39443.2|39427.2|0
1711524900000|2024-03-27 07:35:00|39443.7|39427.7|39446.2|39430.2|39451.2|39435.2|39443.7|39427.7|0
1711525200000|2024-03-27 07:40:00|39445.7|39429.7|39446.2|39430.2|39449.2|39433.2|39445.2|39429.2|0
1711525500000|2024-03-27 07:45:00|39446.7|39430.7|39443.2|39427.2|39451.2|39435.2|39443.2|39427.2|0
1711525800000|2024-03-27 07:50:00|39442.7|39426.7|39445.7|39429.7|39445.7|39429.7|39440.2|39424.2|0
1711526100000|2024-03-27 07:55:00|39446.2|39430.2|39438.2|39422.2|39446.2|39430.2|39437.2|39421.2|0
1711526400000|2024-03-27 08:00:00|39436.7|39420.7|39442.7|39426.7|39453.2|39437.2|39436.7|39420.7|0
1711526700000|2024-03-27 08:05:00|39443.2|39427.2|39455.7|39439.7|39457.7|39441.7|39440.7|39424.7|0
1711527000000|2024-03-27 08:10:00|39456.2|39440.2|39440.2|39424.2|39457.2|39441.2|39438.7|39422.7|0
1711527300000|2024-03-27 08:15:00|39440.7|39424.7|39449.7|39433.7|39452.2|39436.2|39440.7|39424.7|0
1711527600000|2024-03-27 08:20:00|39450.2|39434.2|39458.7|39442.7|39458.7|39442.7|39445.7|39429.7|0
1711527900000|2024-03-27 08:25:00|39457.7|39441.7|39451.2|39435.2|39466.7|39450.7|39451.2|39435.2|0
1711528200000|2024-03-27 08:30:00|39451.7|39435.7|39451.7|39435.7|39461.7|39445.7|39450.2|39434.2|0
1711528500000|2024-03-27 08:35:00|39451.2|39435.2|39450.2|39434.2|39455.7|39439.7|39446.2|39430.2|0
1711528800000|2024-03-27 08:40:00|39450.7|39434.7|39458.7|39442.7|39460.2|39444.2|39446.2|39430.2|0
1711529100000|2024-03-27 08:45:00|39459.7|39443.7|39465.2|39449.2|39466.2|39450.2|39455.7|39439.7|0
1711529400000|2024-03-27 08:50:00|39464.7|39448.7|39461.2|39445.2|39467.2|39451.2|39460.2|39444.2|0
1711529700000|2024-03-27 08:55:00|39461.7|39445.7|39450.7|39434.7|39465.7|39449.7|39448.2|39432.2|0
1711530000000|2024-03-27 09:00:00|39451.2|39435.2|39472.2|39456.2|39473.7|39457.7|39451.2|39435.2|0
1711530300000|2024-03-27 09:05:00|39473.7|39457.7|39475.7|39459.7|39475.7|39459.7|39460.2|39444.2|0
1711530600000|2024-03-27 09:10:00|39476.2|39460.2|39467.2|39451.2|39478.7|39462.7|39467.2|39451.2|0
1711530900000|2024-03-27 09:15:00|39466.7|39450.7|39470.7|39454.7|39473.7|39457.7|39466.7|39450.7|0
1711531200000|2024-03-27 09:20:00|39471.2|39455.2|39463.2|39447.2|39472.7|39456.7|39461.7|39445.7|0
1711531500000|2024-03-27 09:25:00|39463.7|39447.7|39458.7|39442.7|39467.7|39451.7|39457.7|39441.7|0
1711531800000|2024-03-27 09:30:00|39459.7|39443.7|39460.2|39444.2|39465.7|39449.7|39458.7|39442.7|0
1711532100000|2024-03-27 09:35:00|39460.7|39444.7|39461.2|39445.2|39468.7|39452.7|39458.2|39442.2|0
1711532400000|2024-03-27 09:40:00|39461.7|39445.7|39476.2|39460.2|39478.7|39462.7|39461.7|39445.7|0
1711532700000|2024-03-27 09:45:00|39476.7|39460.7|39477.2|39461.2|39481.7|39465.7|39474.7|39458.7|0
1711533000000|2024-03-27 09:50:00|39476.7|39460.7|39486.7|39470.7|39491.7|39475.7|39475.7|39459.7|0
1711533300000|2024-03-27 09:55:00|39486.2|39470.2|39476.7|39460.7|39487.2|39471.2|39476.2|39460.2|0
1711533600000|2024-03-27 10:00:00|39475.7|39459.7|39482.7|39466.7|39483.7|39467.7|39474.2|39458.2|0
1711533900000|2024-03-27 10:05:00|39483.2|39467.2|39467.2|39451.2|39483.2|39467.2|39467.2|39451.2|0
1711534200000|2024-03-27 10:10:00|39466.7|39450.7|39468.2|39452.2|39470.7|39454.7|39465.2|39449.2|0
1711534500000|2024-03-27 10:15:00|39467.7|39451.7|39481.2|39465.2|39484.2|39468.2|39466.2|39450.2|0
1711534800000|2024-03-27 10:20:00|39481.7|39465.7|39487.2|39471.2|39496.2|39480.2|39481.2|39465.2|0
1711535100000|2024-03-27 10:25:00|39487.7|39471.7|39488.2|39472.2|39491.7|39475.7|39485.2|39469.2|0
1711535400000|2024-03-27 10:30:00|39488.7|39472.7|39491.2|39475.2|39494.7|39478.7|39487.7|39471.7|0
1711535700000|2024-03-27 10:35:00|39490.7|39474.7|39489.2|39473.2|39494.7|39478.7|39489.2|39473.2|0
1711536000000|2024-03-27 10:40:00|39488.2|39472.2|39491.7|39475.7|39491.7|39475.7|39485.2|39469.2|0
1711536300000|2024-03-27 10:45:00|39492.2|39476.2|39498.2|39482.2|39499.7|39483.7|39489.7|39473.7|0
1711536600000|2024-03-27 10:50:00|39498.7|39482.7|39494.2|39478.2|39503.2|39487.2|39493.2|39477.2|0
1711536900000|2024-03-27 10:55:00|39494.7|39478.7|39501.2|39485.2|39501.7|39485.7|39494.7|39478.7|0
1711537200000|2024-03-27 11:00:00|39501.7|39485.7|39499.7|39483.7|39507.7|39491.7|39496.7|39480.7|0
1711537500000|2024-03-27 11:05:00|39499.2|39483.2|39499.2|39483.2|39500.7|39484.7|39495.7|39479.7|0
1711537800000|2024-03-27 11:10:00|39498.7|39482.7|39503.2|39487.2|39505.7|39489.7|39498.7|39482.7|0
1711538100000|2024-03-27 11:15:00|39502.7|39486.7|39509.7|39493.7|39514.2|39498.2|39501.2|39485.2|0
1711538400000|2024-03-27 11:20:00|39510.2|39494.2|39507.7|39491.7|39513.2|39497.2|39506.7|39490.7|0
1711538700000|2024-03-27 11:25:00|39507.2|39491.2|39508.7|39492.7|39511.7|39495.7|39505.7|39489.7|0
1711539000000|2024-03-27 11:30:00|39509.2|39493.2|39513.7|39497.7|39513.7|39497.7|39508.7|39492.7|0
1711539300000|2024-03-27 11:35:00|39512.7|39496.7|39505.2|39489.2|39516.7|39500.7|39503.7|39487.7|0
1711539600000|2024-03-27 11:40:00|39505.7|39489.7|39498.7|39482.7|39505.7|39489.7|39498.7|39482.7|0
1711539900000|2024-03-27 11:45:00|39499.2|39483.2|39507.2|39491.2|39507.7|39491.7|39498.7|39482.7|0
1711540200000|2024-03-27 11:50:00|39507.7|39491.7|39495.2|39479.2|39511.2|39495.2|39494.2|39478.2|0
1711540500000|2024-03-27 11:55:00|39494.7|39478.7|39493.7|39477.7|39496.7|39480.7|39491.2|39475.2|0
1711540800000|2024-03-27 12:00:00|39494.7|39478.7|39482.2|39466.2|39495.7|39479.7|39481.2|39465.2|0
1711541100000|2024-03-27 12:05:00|39481.7|39465.7|39489.2|39473.2|39495.7|39479.7|39480.7|39464.7|0
1711541400000|2024-03-27 12:10:00|39489.7|39473.7|39486.7|39470.7|39493.7|39477.7|39484.2|39468.2|0
1711541700000|2024-03-27 12:15:00|39486.2|39470.2|39480.7|39464.7|39489.7|39473.7|39479.2|39463.2|0
1711542000000|2024-03-27 12:20:00|39480.2|39464.2|39480.2|39464.2|39484.2|39468.2|39475.7|39459.7|0
1711542300000|2024-03-27 12:25:00|39479.7|39463.7|39469.7|39453.7|39480.2|39464.2|39466.7|39450.7|0
1711542600000|2024-03-27 12:30:00|39470.2|39454.2|39486.2|39470.2|39486.2|39470.2|39470.2|39454.2|0
1711542900000|2024-03-27 12:35:00|39489.7|39473.7|39504.7|39488.7|39505.2|39489.2|39487.2|39471.2|0
1711543200000|2024-03-27 12:40:00|39504.2|39488.2|39497.2|39481.2|39509.7|39493.7|39494.2|39478.2|0
1711543500000|2024-03-27 12:45:00|39497.7|39481.7|39494.7|39478.7|39500.7|39484.7|39491.7|39475.7|0
1711543800000|2024-03-27 12:50:00|39495.7|39479.7|39499.7|39483.7|39502.2|39486.2|39494.7|39478.7|0
1711544100000|2024-03-27 12:55:00|39500.2|39484.2|39499.7|39483.7|39507.7|39491.7|39498.2|39482.2|0
1711544400000|2024-03-27 13:00:00|39501.2|39485.2|39504.7|39488.7|39507.7|39491.7|39497.2|39481.2|0
1711544700000|2024-03-27 13:05:00|39502.7|39486.7|39502.2|39486.2|39507.7|39491.7|39495.2|39479.2|0
1711545000000|2024-03-27 13:10:00|39501.7|39485.7|39496.2|39480.2|39502.7|39486.7|39493.7|39477.7|0
1711545300000|2024-03-27 13:15:00|39496.7|39480.7|39496.2|39480.2|39502.7|39486.7|39491.7|39475.7|0
1711545600000|2024-03-27 13:20:00|39495.7|39479.7|39509.7|39493.7|39513.7|39497.7|39495.7|39479.7|0
1711545900000|2024-03-27 13:25:00|39509.2|39493.2|39531.7|39515.7|39539.2|39523.2|39509.2|39493.2|0
1711546200000|2024-03-27 13:30:00|39529.7|39513.7|39584.7|39568.7|39594.2|39578.2|39523.2|39507.2|0
1711546500000|2024-03-27 13:35:00|39580.7|39564.7|39602.7|39586.7|39618.7|39602.7|39574.7|39558.7|0
1711546800000|2024-03-27 13:40:00|39605.2|39589.2|39614.2|39598.2|39625.7|39609.7|39591.7|39575.7|0
1711547100000|2024-03-27 13:45:00|39613.2|39597.2|39628.7|39612.7|39633.7|39617.7|39598.7|39582.7|0
1711547400000|2024-03-27 13:50:00|39630.2|39614.2|39599.1|39583.1|39633.2|39617.2|39592.1|39576.1|0
1711547700000|2024-03-27 13:55:00|39600.1|39584.1|39614.4|39598.4|39621.4|39605.4|39596.4|39580.4|0
1711548000000|2024-03-27 14:00:00|39616.4|39600.4|39572.9|39556.9|39616.4|39600.4|39558.4|39542.4|0
1711548300000|2024-03-27 14:05:00|39574.4|39558.4|39570.9|39554.9|39576.9|39560.9|39554.4|39538.4|0
1711548600000|2024-03-27 14:10:00|39569.9|39553.9|39559.4|39543.4|39577.4|39561.4|39537.9|39521.9|0
1711548900000|2024-03-27 14:15:00|39557.4|39541.4|39560.9|39544.9|39567.4|39551.4|39546.9|39530.9|0
1711549200000|2024-03-27 14:20:00|39561.9|39545.9|39509.4|39493.4|39561.9|39545.9|39505.9|39489.9|0
1711549500000|2024-03-27 14:25:00|39512.4|39496.4|39519.4|39503.4|39527.4|39511.4|39509.9|39493.9|0
1711549800000|2024-03-27 14:30:00|39520.9|39504.9|39536.4|39520.4|39546.9|39530.9|39517.9|39501.9|0
1711550100000|2024-03-27 14:35:00|39536.9|39520.9|39542.9|39526.9|39550.4|39534.4|39533.4|39517.4|0
1711550400000|2024-03-27 14:40:00|39542.4|39526.4|39534.4|39518.4|39559.4|39543.4|39526.9|39510.9|0
1711550700000|2024-03-27 14:45:00|39535.9|39519.9|39517.9|39501.9|39537.4|39521.4|39515.4|39499.4|0
1711551000000|2024-03-27 14:50:00|39519.9|39503.9|39525.4|39509.4|39525.4|39509.4|39507.4|39491.4|0
1711551300000|2024-03-27 14:55:00|39521.9|39505.9|39507.4|39491.4|39524.4|39508.4|39501.4|39485.4|0
1711551600000|2024-03-27 15:00:00|39505.4|39489.4|39526.5|39510.5|39527|39511|39500.4|39484.4|0
1711551900000|2024-03-27 15:05:00|39525.5|39509.5|39530|39514|39534|39518|39513.5|39497.5|0
1711552200000|2024-03-27 15:10:00|39531|39515|39525|39509|39533.5|39517.5|39514|39498|0
1711552500000|2024-03-27 15:15:00|39524.5|39508.5|39528.5|39512.5|39537|39521|39517.5|39501.5|0
1711552800000|2024-03-27 15:20:00|39527|39511|39518|39502|39528|39512|39516|39500|0
1711553100000|2024-03-27 15:25:00|39518.5|39502.5|39518|39502|39531|39515|39518|39502|0
1711553400000|2024-03-27 15:30:00|39511.5|39495.5|39511|39495|39524|39508|39505.5|39489.5|0
1711553700000|2024-03-27 15:35:00|39511.5|39495.5|39521.5|39505.5|39531|39515|39508.5|39492.5|0
1711554000000|2024-03-27 15:40:00|39520.8|39504.8|39534.8|39518.8|39539.8|39523.8|39511.8|39495.8|0
1711554300000|2024-03-27 15:45:00|39535.3|39519.3|39540.8|39524.8|39545.3|39529.3|39524.3|39508.3|0
1711554600000|2024-03-27 15:50:00|39541.3|39525.3|39529.3|39513.3|39543.3|39527.3|39521.8|39505.8|0
1711554900000|2024-03-27 15:55:00|39528.8|39512.8|39500.3|39484.3|39534.3|39518.3|39499.8|39483.8|0
1711555200000|2024-03-27 16:00:00|39499.3|39483.3|39479.3|39463.3|39503.3|39487.3|39479.3|39463.3|0
1711555500000|2024-03-27 16:05:00|39478.3|39462.3|39474.8|39458.8|39488.3|39472.3|39473.3|39457.3|0
1711555800000|2024-03-27 16:10:00|39475.3|39459.3|39473.3|39457.3|39485.8|39469.8|39466.8|39450.8|0
1711556100000|2024-03-27 16:15:00|39474.3|39458.3|39480.3|39464.3|39486.3|39470.3|39468.3|39452.3|0
1711556400000|2024-03-27 16:20:00|39481.3|39465.3|39497.8|39481.8|39498.3|39482.3|39478.3|39462.3|0
1711556700000|2024-03-27 16:25:00|39498.3|39482.3|39510.3|39494.3|39511.3|39495.3|39497.3|39481.3|0
1711557000000|2024-03-27 16:30:00|39511.3|39495.3|39534.3|39518.3|39537.3|39521.3|39509.8|39493.8|0
1711557300000|2024-03-27 16:35:00|39535.8|39519.8|39532.3|39516.3|39542.8|39526.8|39527.8|39511.8|0
1711557600000|2024-03-27 16:40:00|39533.3|39517.3|39553.3|39537.3|39553.8|39537.8|39533.3|39517.3|0
1711557900000|2024-03-27 16:45:00|39553.8|39537.8|39555.3|39539.3|39558.3|39542.3|39538.3|39522.3|0
1711558200000|2024-03-27 16:50:00|39554.3|39538.3|39571.3|39555.3|39572.3|39556.3|39553.3|39537.3|0
1711558500000|2024-03-27 16:55:00|39570.8|39554.8|39574.3|39558.3|39577.8|39561.8|39563.3|39547.3|0
1711558800000|2024-03-27 17:00:00|39573.8|39557.8|39584.3|39568.3|39594.8|39578.8|39566.8|39550.8|0
1711559100000|2024-03-27 17:05:00|39584.8|39568.8|39565.3|39549.3|39584.8|39568.8|39563.3|39547.3|0
1711559400000|2024-03-27 17:10:00|39565.8|39549.8|39561.8|39545.8|39566.8|39550.8|39547.8|39531.8|0
1711559700000|2024-03-27 17:15:00|39560.3|39544.3|39577.3|39561.3|39578.3|39562.3|39556.8|39540.8|0
1711560000000|2024-03-27 17:20:00|39576.8|39560.8|39582.8|39566.8|39589.8|39573.8|39575.8|39559.8|0
1711560300000|2024-03-27 17:25:00|39582.3|39566.3|39581.3|39565.3|39590.8|39574.8|39576.8|39560.8|0
1711560600000|2024-03-27 17:30:00|39583.3|39567.3|39580.8|39564.8|39585.8|39569.8|39574.3|39558.3|0
1711560900000|2024-03-27 17:35:00|39582.3|39566.3|39572.3|39556.3|39583.3|39567.3|39571.3|39555.3|0
1711561200000|2024-03-27 17:40:00|39571.3|39555.3|39563.3|39547.3|39575.3|39559.3|39556.3|39540.3|0
1711561500000|2024-03-27 17:45:00|39564.3|39548.3|39561.3|39545.3|39569.8|39553.8|39557.3|39541.3|0
1711561800000|2024-03-27 17:50:00|39561.8|39545.8|39552.3|39536.3|39562.3|39546.3|39545.3|39529.3|0
1711562100000|2024-03-27 17:55:00|39552.8|39536.8|39551.3|39535.3|39558.3|39542.3|39548.3|39532.3|0
1711562400000|2024-03-27 18:00:00|39551.8|39535.8|39554.3|39538.3|39558.3|39542.3|39545.3|39529.3|0
1711562700000|2024-03-27 18:05:00|39554.8|39538.8|39561.8|39545.8|39565.3|39549.3|39550.3|39534.3|0
1711563000000|2024-03-27 18:10:00|39562.8|39546.8|39574.3|39558.3|39574.3|39558.3|39555.3|39539.3|0
1711563300000|2024-03-27 18:15:00|39576.3|39560.3|39586.3|39570.3|39596.8|39580.8|39570.3|39554.3|0
1711563600000|2024-03-27 18:20:00|39586.8|39570.8|39590.8|39574.8|39604.8|39588.8|39581.3|39565.3|0
1711563900000|2024-03-27 18:25:00|39589.8|39573.8|39611.3|39595.3|39613.3|39597.3|39589.8|39573.8|0
1711564200000|2024-03-27 18:30:00|39613.3|39597.3|39613.3|39597.3|39634.8|39618.8|39610.8|39594.8|0
1711564500000|2024-03-27 18:35:00|39611.8|39595.8|39604.8|39588.8|39612.3|39596.3|39601.8|39585.8|0
1711564800000|2024-03-27 18:40:00|39603.8|39587.8|39607.8|39591.8|39615.3|39599.3|39602.3|39586.3|0
1711565100000|2024-03-27 18:45:00|39607.3|39591.3|39594.3|39578.3|39609.3|39593.3|39593.8|39577.8|0
1711565400000|2024-03-27 18:50:00|39593.8|39577.8|39588.8|39572.8|39601.8|39585.8|39586.8|39570.8|0
1711565700000|2024-03-27 18:55:00|39588.3|39572.3|39594.8|39578.8|39596.8|39580.8|39581.3|39565.3|0
1711566000000|2024-03-27 19:00:00|39594.3|39578.3|39609.3|39593.3|39616.8|39600.8|39594.3|39578.3|0
1711566300000|2024-03-27 19:05:00|39610.3|39594.3|39602.3|39586.3|39623.3|39607.3|39601.8|39585.8|0
1711566600000|2024-03-27 19:10:00|39603.8|39587.8|39590.8|39574.8|39605.3|39589.3|39576.3|39560.3|0
1711566900000|2024-03-27 19:15:00|39590.3|39574.3|39589.8|39573.8|39595.3|39579.3|39580.8|39564.8|0
1711567200000|2024-03-27 19:20:00|39588.8|39572.8|39625.8|39609.8|39626.3|39610.3|39583.8|39567.8|0
1711567500000|2024-03-27 19:25:00|39627.3|39611.3|39648.8|39632.8|39662.3|39646.3|39615.3|39599.3|0
1711567800000|2024-03-27 19:30:00|39650.3|39634.3|39657.3|39641.3|39670.3|39654.3|39641.3|39625.3|0
1711568100000|2024-03-27 19:35:00|39658.3|39642.3|39710.9|39694.9|39711|39695|39655.1|39639.1|0
1711568400000|2024-03-27 19:40:00|39704.1|39688.1|39738.1|39722.1|39743.1|39727.1|39704.1|39688.1|0
1711568700000|2024-03-27 19:45:00|39739.1|39723.1|39725.6|39709.6|39743.6|39727.6|39717.1|39701.1|0
1711569000000|2024-03-27 19:50:00|39726.6|39710.6|39761.1|39745.1|39770.1|39754.1|39718.6|39702.6|0
1711569300000|2024-03-27 19:55:00|39753.1|39737.1|39773.1|39757.1|39776.1|39760.1|39748.6|39732.6|0
1711569600000|2024-03-27 20:00:00|39774.1|39758.1|39787.1|39771.1|39802.1|39786.1|39771.6|39755.6|0
1711569900000|2024-03-27 20:05:00|39787.6|39771.6|39788.1|39772.1|39792.1|39776.1|39780.6|39764.6|0
1711570200000|2024-03-27 20:10:00|39787.6|39771.6|39789.1|39773.1|39799.1|39783.1|39785.6|39769.6|0
1711570500000|2024-03-27 20:15:00|39789.6|39773.6|39804.6|39788.6|39806.6|39790.6|39789.6|39773.6|0
1711570800000|2024-03-27 20:20:00|39805.1|39789.1|39802.6|39786.6|39806.1|39790.1|39801.1|39785.1|0
1711571100000|2024-03-27 20:25:00|39803.1|39787.1|39799.6|39783.6|39803.6|39787.6|39797.6|39781.6|0
1711571400000|2024-03-27 20:30:00|39799.1|39783.1|39799.6|39783.6|39801.1|39785.1|39795.6|39779.6|0
1711571700000|2024-03-27 20:35:00|39799.1|39783.1|39799.1|39783.1|39800.6|39784.6|39797.1|39781.1|0
1711572000000|2024-03-27 20:40:00|39799.6|39783.6|39793.1|39777.1|39805.6|39789.6|39792.6|39776.6|0
1711572300000|2024-03-27 20:45:00|39792.6|39776.6|39794.1|39778.1|39794.6|39778.6|39789.1|39773.1|0
1711572600000|2024-03-27 20:50:00|39793.6|39777.6|39781.6|39765.6|39794.1|39778.1|39781.1|39765.1|0
1711572900000|2024-03-27 20:55:00|39776.6|39760.6|39773.7|39757.7|39781.1|39765.1|39767.6|39751.6|0
1711573200000|2024-03-27 21:00:00|39773.6|39757.6|39780.3|39764.3|39780.3|39764.3|39769.9|39753.9|0
1711573500000|2024-03-27 21:05:00|39780.4|39764.4|39780.2|39764.2|39781.3|39765.3|39778.1|39762.1|0
1711573800000|2024-03-27 21:10:00|39779.9|39763.9|39780.7|39764.7|39781|39765|39779.6|39763.6|0
1711574100000|2024-03-27 21:15:00|39791.5|39775.5|39791.8|39775.8|39791.8|39775.8|39790.2|39774.2|0
1711574400000|2024-03-27 21:20:00|39791.2|39775.2|39791.5|39775.5|39791.8|39775.8|39791|39775|0
1711574700000|2024-03-27 21:25:00|39791|39775|39791.8|39775.8|39791.8|39775.8|39789.6|39773.6|0
1711575000000|2024-03-27 21:30:00|39777.1|39761.1|39778.2|39762.2|39778.2|39762.2|39777.1|39761.1|0
1711575300000|2024-03-27 21:35:00|39778.7|39762.7|39779.2|39763.2|39780.6|39764.6|39777.9|39761.9|0
1711575600000|2024-03-27 21:40:00|39778.9|39762.9|39767.9|39751.9|39778.9|39762.9|39765.7|39749.7|0
1711575900000|2024-03-27 21:45:00|39785.4|39769.4|39785.9|39769.9|39787.1|39771.1|39781.2|39765.2|0
1711576200000|2024-03-27 21:50:00|39786.8|39770.8|39788.2|39772.2|39788.2|39772.2|39786.5|39770.5|0
1711576500000|2024-03-27 21:55:00|39787.4|39771.4|39789.6|39773.6|39790.4|39774.4|39787.4|39771.4|0
1711576800000|2024-03-27 22:00:00|39772.3|39756.3|39751.6|39735.6|39772.3|39756.3|39715.6|39699.6|0
1711577100000|2024-03-27 22:05:00|39751.1|39735.1|39749.6|39733.6|39753.6|39737.6|39724.6|39708.6|0
1711577400000|2024-03-27 22:10:00|39749.1|39733.1|39733.6|39717.6|39749.1|39733.1|39729.1|39713.1|0
1711577700000|2024-03-27 22:15:00|39734.6|39718.6|39742.6|39726.6|39750.6|39734.6|39734.6|39718.6|0
1711578000000|2024-03-27 22:20:00|39743.1|39727.1|39740.1|39724.1|39744.6|39728.6|39734.6|39718.6|0
1711578300000|2024-03-27 22:25:00|39740.6|39724.6|39744.1|39728.1|39745.6|39729.6|39739.1|39723.1|0
1711578600000|2024-03-27 22:30:00|39743.1|39727.1|39748.6|39732.6|39751.1|39735.1|39742.6|39726.6|0
1711578900000|2024-03-27 22:35:00|39747.6|39731.6|39740.1|39724.1|39748.1|39732.1|39739.6|39723.6|0
1711579200000|2024-03-27 22:40:00|39740.6|39724.6|39738.1|39722.1|39744.6|39728.6|39738.1|39722.1|0
1711579500000|2024-03-27 22:45:00|39739.1|39723.1|39735.6|39719.6|39742.6|39726.6|39733.1|39717.1|0
1711579800000|2024-03-27 22:50:00|39735.1|39719.1|39742.6|39726.6|39743.1|39727.1|39732.6|39716.6|0
1711580100000|2024-03-27 22:55:00|39742.1|39726.1|39738.6|39722.6|39743.1|39727.1|39735.1|39719.1|0
1711580400000|2024-03-27 23:00:00|39739.6|39723.6|39745.1|39729.1|39745.6|39729.6|39737.1|39721.1|0
1711580700000|2024-03-27 23:05:00|39744.6|39728.6|39744.1|39728.1|39746.6|39730.6|39740.6|39724.6|0
1711581000000|2024-03-27 23:10:00|39744.6|39728.6|39747.1|39731.1|39750.6|39734.6|39742.6|39726.6|0
1711581300000|2024-03-27 23:15:00|39747.6|39731.6|39745.6|39729.6|39749.1|39733.1|39742.1|39726.1|0
1711581600000|2024-03-27 23:20:00|39746.1|39730.1|39747.1|39731.1|39747.6|39731.6|39743.1|39727.1|0
1711581900000|2024-03-27 23:25:00|39746.6|39730.6|39744.6|39728.6|39748.1|39732.1|39743.6|39727.6|0
1711582200000|2024-03-27 23:30:00|39745.1|39729.1|39737.6|39721.6|39745.1|39729.1|39737.6|39721.6|0
1711582500000|2024-03-27 23:35:00|39738.1|39722.1|39736.1|39720.1|39738.1|39722.1|39735.1|39719.1|0
1711582800000|2024-03-27 23:40:00|39736.6|39720.6|39736.6|39720.6|39739.1|39723.1|39736.1|39720.1|0
1711583100000|2024-03-27 23:45:00|39737.1|39721.1|39736.1|39720.1|39738.1|39722.1|39732.1|39716.1|0
1711583400000|2024-03-27 23:50:00|39735.6|39719.6|39730.1|39714.1|39736.1|39720.1|39726.6|39710.6|0
1711583700000|2024-03-27 23:55:00|39730.6|39714.6|39732.1|39716.1|39732.1|39716.1|39729.1|39713.1|0
1711584000000|2024-03-28 00:00:00|39731.6|39715.6|39739.1|39723.1|39740.6|39724.6|39731.1|39715.1|0
1711584300000|2024-03-28 00:05:00|39739.6|39723.6|39741.6|39725.6|39744.1|39728.1|39739.6|39723.6|0
1711584600000|2024-03-28 00:10:00|39742.1|39726.1|39742.1|39726.1|39745.1|39729.1|39738.1|39722.1|0
1711584900000|2024-03-28 00:15:00|39742.6|39726.6|39742.6|39726.6|39745.1|39729.1|39740.6|39724.6|0
1711585200000|2024-03-28 00:20:00|39742.1|39726.1|39749.6|39733.6|39750.1|39734.1|39741.1|39725.1|0
1711585500000|2024-03-28 00:25:00|39749.1|39733.1|39754.6|39738.6|39756.6|39740.6|39749.1|39733.1|0
1711585800000|2024-03-28 00:30:00|39755.1|39739.1|39754.1|39738.1|39761.1|39745.1|39753.1|39737.1|0
1711586100000|2024-03-28 00:35:00|39753.6|39737.6|39750.6|39734.6|39754.6|39738.6|39747.1|39731.1|0
1711586400000|2024-03-28 00:40:00|39750.1|39734.1|39750.6|39734.6|39753.1|39737.1|39748.1|39732.1|0
1711586700000|2024-03-28 00:45:00|39751.1|39735.1|39750.1|39734.1|39752.1|39736.1|39749.1|39733.1|0
1711587000000|2024-03-28 00:50:00|39750.6|39734.6|39754.1|39738.1|39754.1|39738.1|39750.1|39734.1|0
1711587300000|2024-03-28 00:55:00|39753.6|39737.6|39757.1|39741.1|39757.1|39741.1|39752.6|39736.6|0
1711587600000|2024-03-28 01:00:00|39756.6|39740.6|39756.6|39740.6|39759.1|39743.1|39755.1|39739.1|0
1711587900000|2024-03-28 01:05:00|39756.1|39740.1|39747.1|39731.1|39756.1|39740.1|39746.1|39730.1|0
1711588200000|2024-03-28 01:10:00|39746.6|39730.6|39749.6|39733.6|39750.1|39734.1|39745.1|39729.1|0
1711588500000|2024-03-28 01:15:00|39749.1|39733.1|39748.6|39732.6|39749.6|39733.6|39746.1|39730.1|0
1711588800000|2024-03-28 01:20:00|39749.1|39733.1|39750.6|39734.6|39755.1|39739.1|39747.1|39731.1|0
1711589100000|2024-03-28 01:25:00|39751.1|39735.1|39749.6|39733.6|39752.1|39736.1|39745.1|39729.1|0
1711589400000|2024-03-28 01:30:00|39751.6|39735.6|39746.1|39730.1|39751.6|39735.6|39743.1|39727.1|0
1711589700000|2024-03-28 01:35:00|39745.1|39729.1|39745.1|39729.1|39748.1|39732.1|39743.1|39727.1|0
1711590000000|2024-03-28 01:40:00|39745.6|39729.6|39743.1|39727.1|39746.6|39730.6|39741.1|39725.1|0
1711590300000|2024-03-28 01:45:00|39742.6|39726.6|39744.6|39728.6|39746.1|39730.1|39741.6|39725.6|0
1711590600000|2024-03-28 01:50:00|39744.1|39728.1|39743.1|39727.1|39744.6|39728.6|39740.6|39724.6|0
1711590900000|2024-03-28 01:55:00|39742.6|39726.6|39741.1|39725.1|39744.1|39728.1|39740.1|39724.1|0
1711591200000|2024-03-28 02:00:00|39740.6|39724.6|39744.1|39728.1|39745.6|39729.6|39740.6|39724.6|0
1711591500000|2024-03-28 02:05:00|39743.6|39727.6|39742.6|39726.6|39745.6|39729.6|39741.6|39725.6|0
1711591800000|2024-03-28 02:10:00|39743.1|39727.1|39745.6|39729.6|39746.6|39730.6|39741.6|39725.6|0
1711592100000|2024-03-28 02:15:00|39745.1|39729.1|39744.1|39728.1|39745.6|39729.6|39742.1|39726.1|0
1711592400000|2024-03-28 02:20:00|39744.6|39728.6|39742.1|39726.1|39745.1|39729.1|39741.6|39725.6|0
1711592700000|2024-03-28 02:25:00|39742.6|39726.6|39749.1|39733.1|39749.6|39733.6|39742.6|39726.6|0
1711593000000|2024-03-28 02:30:00|39749.6|39733.6|39747.1|39731.1|39751.1|39735.1|39747.1|39731.1|0
1711593300000|2024-03-28 02:35:00|39746.1|39730.1|39747.1|39731.1|39749.1|39733.1|39745.6|39729.6|0
1711593600000|2024-03-28 02:40:00|39746.6|39730.6|39749.1|39733.1|39751.6|39735.6|39746.6|39730.6|0
1711593900000|2024-03-28 02:45:00|39748.6|39732.6|39749.1|39733.1|39751.1|39735.1|39748.1|39732.1|0
1711594200000|2024-03-28 02:50:00|39749.6|39733.6|39745.1|39729.1|39749.6|39733.6|39745.1|39729.1|0
1711594500000|2024-03-28 02:55:00|39745.6|39729.6|39742.6|39726.6|39747.1|39731.1|39740.6|39724.6|0
1711594800000|2024-03-28 03:00:00|39741.6|39725.6|39746.6|39730.6|39746.6|39730.6|39740.1|39724.1|0
1711595100000|2024-03-28 03:05:00|39747.1|39731.1|39742.6|39726.6|39747.1|39731.1|39740.6|39724.6|0
1711595400000|2024-03-28 03:10:00|39742.1|39726.1|39741.6|39725.6|39744.1|39728.1|39741.1|39725.1|0
1711595700000|2024-03-28 03:15:00|39742.1|39726.1|39745.1|39729.1|39745.1|39729.1|39742.1|39726.1|0
1711596000000|2024-03-28 03:20:00|39745.6|39729.6|39744.6|39728.6|39746.1|39730.1|39743.1|39727.1|0
1711596300000|2024-03-28 03:25:00|39744.1|39728.1|39743.6|39727.6|39744.1|39728.1|39742.1|39726.1|0
1711596600000|2024-03-28 03:30:00|39744.1|39728.1|39743.1|39727.1|39746.1|39730.1|39743.1|39727.1|0
1711596900000|2024-03-28 03:35:00|39743.6|39727.6|39743.1|39727.1|39746.1|39730.1|39742.1|39726.1|0
1711597200000|2024-03-28 03:40:00|39742.6|39726.6|39742.6|39726.6|39744.6|39728.6|39741.6|39725.6|0
1711597500000|2024-03-28 03:45:00|39742.1|39726.1|39739.1|39723.1|39742.1|39726.1|39739.1|39723.1|0
1711597800000|2024-03-28 03:50:00|39740.1|39724.1|39740.1|39724.1|39741.1|39725.1|39736.1|39720.1|0
1711598100000|2024-03-28 03:55:00|39740.6|39724.6|39740.1|39724.1|39742.1|39726.1|39738.1|39722.1|0
1711598400000|2024-03-28 04:00:00|39739.6|39723.6|39739.1|39723.1|39741.1|39725.1|39738.6|39722.6|0
1711598700000|2024-03-28 04:05:00|39738.6|39722.6|39742.6|39726.6|39743.1|39727.1|39735.6|39719.6|0
1711599000000|2024-03-28 04:10:00|39742.1|39726.1|39740.1|39724.1|39742.6|39726.6|39739.1|39723.1|0
1711599300000|2024-03-28 04:15:00|39739.6|39723.6|39745.1|39729.1|39745.1|39729.1|39739.1|39723.1|0
1711599600000|2024-03-28 04:20:00|39745.6|39729.6|39746.1|39730.1|39748.1|39732.1|39744.6|39728.6|0
1711599900000|2024-03-28 04:25:00|39747.1|39731.1|39747.1|39731.1|39747.1|39731.1|39745.1|39729.1|0
1711600200000|2024-03-28 04:30:00|39746.1|39730.1|39747.6|39731.6|39748.6|39732.6|39745.6|39729.6|0
1711600500000|2024-03-28 04:35:00|39748.1|39732.1|39750.1|39734.1|39750.1|39734.1|39747.6|39731.6|0
1711600800000|2024-03-28 04:40:00|39751.1|39735.1|39749.6|39733.6|39751.1|39735.1|39748.1|39732.1|0
1711601100000|2024-03-28 04:45:00|39750.1|39734.1|39749.6|39733.6|39752.1|39736.1|39748.1|39732.1|0
1711601400000|2024-03-28 04:50:00|39749.1|39733.1|39751.1|39735.1|39753.6|39737.6|39748.1|39732.1|0
1711601700000|2024-03-28 04:55:00|39750.6|39734.6|39750.6|39734.6|39752.1|39736.1|39749.1|39733.1|0
1711602000000|2024-03-28 05:00:00|39750.1|39734.1|39750.1|39734.1|39754.1|39738.1|39746.6|39730.6|0
1711602300000|2024-03-28 05:05:00|39750.6|39734.6|39751.6|39735.6|39753.1|39737.1|39749.1|39733.1|0
1711602600000|2024-03-28 05:10:00|39752.1|39736.1|39750.6|39734.6|39753.1|39737.1|39748.1|39732.1|0
1711602900000|2024-03-28 05:15:00|39751.1|39735.1|39747.1|39731.1|39751.1|39735.1|39746.6|39730.6|0
1711603200000|2024-03-28 05:20:00|39747.6|39731.6|39748.1|39732.1|39748.6|39732.6|39745.1|39729.1|0
1711603500000|2024-03-28 05:25:00|39747.6|39731.6|39746.6|39730.6|39748.1|39732.1|39744.1|39728.1|0
1711603800000|2024-03-28 05:30:00|39746.1|39730.1|39749.6|39733.6|39752.1|39736.1|39746.1|39730.1|0
1711604100000|2024-03-28 05:35:00|39749.1|39733.1|39752.1|39736.1|39756.1|39740.1|39749.1|39733.1|0
1711604400000|2024-03-28 05:40:00|39751.6|39735.6|39757.6|39741.6|39758.1|39742.1|39751.6|39735.6|0
1711604700000|2024-03-28 05:45:00|39757.1|39741.1|39757.1|39741.1|39758.1|39742.1|39756.1|39740.1|0
1711605000000|2024-03-28 05:50:00|39756.1|39740.1|39755.1|39739.1|39761.1|39745.1|39754.1|39738.1|0
1711605300000|2024-03-28 05:55:00|39755.6|39739.6|39756.1|39740.1|39759.1|39743.1|39755.1|39739.1|0
1711605600000|2024-03-28 06:00:00|39757.1|39741.1|39753.6|39737.6|39757.1|39741.1|39752.1|39736.1|0
1711605900000|2024-03-28 06:05:00|39754.1|39738.1|39752.6|39736.6|39757.1|39741.1|39752.1|39736.1|0
1711606200000|2024-03-28 06:10:00|39753.1|39737.1|39758.1|39742.1|39759.1|39743.1|39753.1|39737.1|0
1711606500000|2024-03-28 06:15:00|39757.6|39741.6|39758.6|39742.6|39758.6|39742.6|39755.1|39739.1|0
1711606800000|2024-03-28 06:20:00|39758.1|39742.1|39755.1|39739.1|39758.6|39742.6|39754.6|39738.6|0
1711607100000|2024-03-28 06:25:00|39755.6|39739.6|39751.1|39735.1|39756.6|39740.6|39750.6|39734.6|0
1711607400000|2024-03-28 06:30:00|39750.6|39734.6|39742.6|39726.6|39752.6|39736.6|39742.1|39726.1|0
1711607700000|2024-03-28 06:35:00|39743.1|39727.1|39744.6|39728.6|39745.1|39729.1|39740.6|39724.6|0
1711608000000|2024-03-28 06:40:00|39744.1|39728.1|39745.1|39729.1|39746.6|39730.6|39743.6|39727.6|0
1711608300000|2024-03-28 06:45:00|39744.6|39728.6|39747.1|39731.1|39747.6|39731.6|39744.1|39728.1|0
1711608600000|2024-03-28 06:50:00|39747.6|39731.6|39749.1|39733.1|39749.1|39733.1|39745.6|39729.6|0
1711608900000|2024-03-28 06:55:00|39748.6|39732.6|39749.1|39733.1|39751.1|39735.1|39747.1|39731.1|0
1711609200000|2024-03-28 07:00:00|39748.6|39732.6|39741.6|39725.6|39753.1|39737.1|39740.1|39724.1|0
1711609500000|2024-03-28 07:05:00|39741.1|39725.1|39739.1|39723.1|39742.6|39726.6|39736.1|39720.1|0
1711609800000|2024-03-28 07:10:00|39739.6|39723.6|39737.6|39721.6|39742.1|39726.1|39733.6|39717.6|0
1711610100000|2024-03-28 07:15:00|39737.1|39721.1|39736.6|39720.6|39740.1|39724.1|39735.1|39719.1|0
1711610400000|2024-03-28 07:20:00|39737.1|39721.1|39729.1|39713.1|39737.6|39721.6|39726.1|39710.1|0
1711610700000|2024-03-28 07:25:00|39728.6|39712.6|39732.6|39716.6|39734.6|39718.6|39728.6|39712.6|0
1711611000000|2024-03-28 07:30:00|39733.1|39717.1|39730.1|39714.1|39734.6|39718.6|39728.1|39712.1|0
1711611300000|2024-03-28 07:35:00|39729.6|39713.6|39735.6|39719.6|39737.6|39721.6|39729.6|39713.6|0
1711611600000|2024-03-28 07:40:00|39736.1|39720.1|39740.1|39724.1|39742.1|39726.1|39735.6|39719.6|0
1711611900000|2024-03-28 07:45:00|39739.6|39723.6|39737.1|39721.1|39739.6|39723.6|39732.6|39716.6|0
1711612200000|2024-03-28 07:50:00|39736.6|39720.6|39736.1|39720.1|39738.6|39722.6|39734.6|39718.6|0
1711612500000|2024-03-28 07:55:00|39735.6|39719.6|39734.1|39718.1|39742.1|39726.1|39734.1|39718.1|0
1711612800000|2024-03-28 08:00:00|39736.1|39720.1|39727.6|39711.6|39736.1|39720.1|39727.1|39711.1|0
1711613100000|2024-03-28 08:05:00|39729.1|39713.1|39733.1|39717.1|39737.6|39721.6|39724.6|39708.6|0
1711613400000|2024-03-28 08:10:00|39732.6|39716.6|39733.1|39717.1|39734.1|39718.1|39725.6|39709.6|0
1711613700000|2024-03-28 08:15:00|39732.6|39716.6|39735.6|39719.6|39735.6|39719.6|39730.1|39714.1|0
1711614000000|2024-03-28 08:20:00|39736.1|39720.1|39742.6|39726.6|39745.6|39729.6|39735.1|39719.1|0
1711614300000|2024-03-28 08:25:00|39742.1|39726.1|39758.1|39742.1|39759.1|39743.1|39742.1|39726.1|0
1711614600000|2024-03-28 08:30:00|39758.6|39742.6|39761.1|39745.1|39766.1|39750.1|39755.6|39739.6|0
1711614900000|2024-03-28 08:35:00|39761.6|39745.6|39779.1|39763.1|39780.1|39764.1|39760.6|39744.6|0
1711615200000|2024-03-28 08:40:00|39779.6|39763.6|39781.1|39765.1|39781.1|39765.1|39774.1|39758.1|0
1711615500000|2024-03-28 08:45:00|39781.6|39765.6|39786.1|39770.1|39789.1|39773.1|39779.6|39763.6|0
1711615800000|2024-03-28 08:50:00|39786.6|39770.6|39782.6|39766.6|39787.6|39771.6|39781.1|39765.1|0
1711616100000|2024-03-28 08:55:00|39782.1|39766.1|39770.1|39754.1|39782.6|39766.6|39768.1|39752.1|0
1711616400000|2024-03-28 09:00:00|39770.6|39754.6|39776.1|39760.1|39776.1|39760.1|39770.1|39754.1|0
1711616700000|2024-03-28 09:05:00|39775.6|39759.6|39784.6|39768.6|39785.6|39769.6|39775.1|39759.1|0
1711617000000|2024-03-28 09:10:00|39785.1|39769.1|39775.6|39759.6|39785.1|39769.1|39773.1|39757.1|0
1711617300000|2024-03-28 09:15:00|39775.1|39759.1|39770.1|39754.1|39775.6|39759.6|39765.6|39749.6|0
1711617600000|2024-03-28 09:20:00|39770.6|39754.6|39765.1|39749.1|39771.6|39755.6|39763.1|39747.1|0
1711617900000|2024-03-28 09:25:00|39764.6|39748.6|39758.1|39742.1|39767.6|39751.6|39757.1|39741.1|0
1711618200000|2024-03-28 09:30:00|39759.1|39743.1|39765.6|39749.6|39766.1|39750.1|39758.1|39742.1|0
1711618500000|2024-03-28 09:35:00|39766.1|39750.1|39762.1|39746.1|39766.1|39750.1|39760.1|39744.1|0
1711618800000|2024-03-28 09:40:00|39762.6|39746.6|39760.1|39744.1|39763.1|39747.1|39756.6|39740.6|0
1711619100000|2024-03-28 09:45:00|39762.1|39746.1|39763.6|39747.6|39764.1|39748.1|39760.6|39744.6|0
1711619400000|2024-03-28 09:50:00|39763.1|39747.1|39761.6|39745.6|39764.6|39748.6|39757.6|39741.6|0
1711619700000|2024-03-28 09:55:00|39761.1|39745.1|39766.6|39750.6|39770.6|39754.6|39757.1|39741.1|0
1711620000000|2024-03-28 10:00:00|39766.1|39750.1|39764.1|39748.1|39776.1|39760.1|39763.6|39747.6|0
1711620300000|2024-03-28 10:05:00|39763.6|39747.6|39765.6|39749.6|39767.1|39751.1|39757.1|39741.1|0
1711620600000|2024-03-28 10:10:00|39765.1|39749.1|39764.6|39748.6|39769.1|39753.1|39759.6|39743.6|0
1711620900000|2024-03-28 10:15:00|39764.1|39748.1|39765.1|39749.1|39767.6|39751.6|39763.6|39747.6|0
1711621200000|2024-03-28 10:20:00|39765.6|39749.6|39767.6|39751.6|39767.6|39751.6|39759.6|39743.6|0
1711621500000|2024-03-28 10:25:00|39767.1|39751.1|39779.1|39763.1|39780.1|39764.1|39765.1|39749.1|0
1711621800000|2024-03-28 10:30:00|39778.6|39762.6|39781.1|39765.1|39788.6|39772.6|39775.6|39759.6|0
1711622100000|2024-03-28 10:35:00|39780.6|39764.6|39772.6|39756.6|39781.1|39765.1|39770.6|39754.6|0
1711622400000|2024-03-28 10:40:00|39773.1|39757.1|39774.6|39758.6|39778.1|39762.1|39771.6|39755.6|0
1711622700000|2024-03-28 10:45:00|39774.1|39758.1|39776.6|39760.6|39777.6|39761.6|39771.1|39755.1|0
1711623000000|2024-03-28 10:50:00|39777.1|39761.1|39776.1|39760.1|39781.1|39765.1|39772.6|39756.6|0
1711623300000|2024-03-28 10:55:00|39775.1|39759.1|39768.6|39752.6|39776.6|39760.6|39767.1|39751.1|0
1711623600000|2024-03-28 11:00:00|39769.1|39753.1|39772.1|39756.1|39772.1|39756.1|39764.1|39748.1|0
1711623900000|2024-03-28 11:05:00|39772.6|39756.6|39773.6|39757.6|39778.6|39762.6|39771.1|39755.1|0
1711624200000|2024-03-28 11:10:00|39774.1|39758.1|39773.1|39757.1|39779.1|39763.1|39768.6|39752.6|0
1711624500000|2024-03-28 11:15:00|39773.6|39757.6|39768.6|39752.6|39777.6|39761.6|39767.6|39751.6|0
1711624800000|2024-03-28 11:20:00|39768.1|39752.1|39772.6|39756.6|39775.1|39759.1|39767.6|39751.6|0
1711625100000|2024-03-28 11:25:00|39772.1|39756.1|39772.1|39756.1|39775.6|39759.6|39770.6|39754.6|0
1711625400000|2024-03-28 11:30:00|39771.6|39755.6|39748.6|39732.6|39771.6|39755.6|39748.1|39732.1|0
1711625700000|2024-03-28 11:35:00|39748.1|39732.1|39752.6|39736.6|39756.6|39740.6|39744.6|39728.6|0
1711626000000|2024-03-28 11:40:00|39752.1|39736.1|39754.6|39738.6|39755.6|39739.6|39750.1|39734.1|0
1711626300000|2024-03-28 11:45:00|39754.1|39738.1|39764.1|39748.1|39765.1|39749.1|39754.1|39738.1|0
1711626600000|2024-03-28 11:50:00|39763.6|39747.6|39773.1|39757.1|39774.1|39758.1|39763.6|39747.6|0
1711626900000|2024-03-28 11:55:00|39773.6|39757.6|39777.1|39761.1|39778.1|39762.1|39772.1|39756.1|0
1711627200000|2024-03-28 12:00:00|39779.6|39763.6|39794.6|39778.6|39795.1|39779.1|39779.6|39763.6|0
1711627500000|2024-03-28 12:05:00|39794.1|39778.1|39783.6|39767.6|39795.6|39779.6|39783.1|39767.1|0
1711627800000|2024-03-28 12:10:00|39784.1|39768.1|39785.1|39769.1|39787.6|39771.6|39778.6|39762.6|0
1711628100000|2024-03-28 12:15:00|39784.6|39768.6|39790.1|39774.1|39793.1|39777.1|39780.1|39764.1|0
1711628400000|2024-03-28 12:20:00|39790.6|39774.6|39790.6|39774.6|39794.1|39778.1|39787.1|39771.1|0
1711628700000|2024-03-28 12:25:00|39790.1|39774.1|39790.6|39774.6|39792.1|39776.1|39782.1|39766.1|0
1711629000000|2024-03-28 12:30:00|39791.6|39775.6|39782.6|39766.6|39816.6|39800.6|39779.1|39763.1|0
1711629300000|2024-03-28 12:35:00|39784.6|39768.6|39783.6|39767.6|39794.1|39778.1|39773.6|39757.6|0
1711629600000|2024-03-28 12:40:00|39783.1|39767.1|39781.6|39765.6|39785.1|39769.1|39777.1|39761.1|0
1711629900000|2024-03-28 12:45:00|39782.1|39766.1|39801.1|39785.1|39801.6|39785.6|39781.6|39765.6|0
1711630200000|2024-03-28 12:50:00|39800.6|39784.6|39804.6|39788.6|39813.1|39797.1|39799.1|39783.1|0
1711630500000|2024-03-28 12:55:00|39805.1|39789.1|39814.6|39798.6|39818.6|39802.6|39799.1|39783.1|0
1711630800000|2024-03-28 13:00:00|39815.1|39799.1|39814.6|39798.6|39823.1|39807.1|39805.1|39789.1|0
1711631100000|2024-03-28 13:05:00|39814.1|39798.1|39809.6|39793.6|39822.1|39806.1|39808.1|39792.1|0
1711631400000|2024-03-28 13:10:00|39809.1|39793.1|39818.1|39802.1|39820.6|39804.6|39808.6|39792.6|0
1711631700000|2024-03-28 13:15:00|39819.6|39803.6|39814.6|39798.6|39825.1|39809.1|39813.6|39797.6|0
1711632000000|2024-03-28 13:20:00|39815.1|39799.1|39821.6|39805.6|39822.6|39806.6|39811.1|39795.1|0
1711632300000|2024-03-28 13:25:00|39822.1|39806.1|39825.1|39809.1|39847.1|39831.1|39812.6|39796.6|0
1711632600000|2024-03-28 13:30:00|39826.6|39810.6|39841.1|39825.1|39866.1|39850.1|39818.6|39802.6|0
1711632900000|2024-03-28 13:35:00|39837.6|39821.6|39791.1|39775.1|39837.6|39821.6|39782.1|39766.1|0
1711633200000|2024-03-28 13:40:00|39790.1|39774.1|39797.4|39781.4|39809.6|39793.6|39786.1|39770.1|0
1711633500000|2024-03-28 13:45:00|39799.9|39783.9|39781.3|39765.3|39821.4|39805.4|39781.3|39765.3|0
1711633800000|2024-03-28 13:50:00|39783|39767|39765|39749|39785|39769|39762|39746|0
1711634100000|2024-03-28 13:55:00|39764.5|39748.5|39777.5|39761.5|39779|39763|39764|39748|0
1711634400000|2024-03-28 14:00:00|39779|39763|39788.5|39772.5|39807|39791|39776|39760|0
1711634700000|2024-03-28 14:05:00|39788|39772|39767|39751|39790|39774|39760.5|39744.5|0
1711635000000|2024-03-28 14:10:00|39766.5|39750.5|39766.5|39750.5|39778|39762|39754|39738|0
1711635300000|2024-03-28 14:15:00|39768.5|39752.5|39753.5|39737.5|39784|39768|39752|39736|0
1711635600000|2024-03-28 14:20:00|39754.5|39738.5|39755|39739|39769.5|39753.5|39750.5|39734.5|0
1711635900000|2024-03-28 14:25:00|39755.5|39739.5|39744.5|39728.5|39767|39751|39742|39726|0
1711636200000|2024-03-28 14:30:00|39745|39729|39740.5|39724.5|39750.5|39734.5|39728|39712|0
1711636500000|2024-03-28 14:35:00|39741.5|39725.5|39748|39732|39761|39745|39735.5|39719.5|0
1711636800000|2024-03-28 14:40:00|39748.5|39732.5|39749|39733|39757|39741|39743.5|39727.5|0
1711637100000|2024-03-28 14:45:00|39750|39734|39751|39735|39756|39740|39741|39725|0
1711637400000|2024-03-28 14:50:00|39752|39736|39771|39755|39776|39760|39748|39732|0
1711637700000|2024-03-28 14:55:00|39772|39756|39767|39751|39777|39761|39764|39748|0
1711638000000|2024-03-28 15:00:00|39766|39750|39752|39736|39773|39757|39743|39727|0
1711638300000|2024-03-28 15:05:00|39752.5|39736.5|39739|39723|39765|39749|39739|39723|0
1711638600000|2024-03-28 15:10:00|39738|39722|39748|39732|39748.5|39732.5|39727|39711|0
1711638900000|2024-03-28 15:15:00|39748.5|39732.5|39761|39745|39768|39752|39746|39730|0
1711639200000|2024-03-28 15:20:00|39761.5|39745.5|39771|39755|39773|39757|39759|39743|0
1711639500000|2024-03-28 15:25:00|39772|39756|39780|39764|39781|39765|39770|39754|0
1711639800000|2024-03-28 15:30:00|39781|39765|39788|39772|39800.5|39784.5|39776.5|39760.5|0
1711640100000|2024-03-28 15:35:00|39787|39771|39788.5|39772.5|39794|39778|39781|39765|0
1711640400000|2024-03-28 15:40:00|39789|39773|39783|39767|39791|39775|39780|39764|0
1711640700000|2024-03-28 15:45:00|39783.5|39767.5|39792.5|39776.5|39794.5|39778.5|39774|39758|0
1711641000000|2024-03-28 15:50:00|39793|39777|39792.5|39776.5|39801|39785|39786.5|39770.5|0
1711641300000|2024-03-28 15:55:00|39793|39777|39795|39779|39803|39787|39787|39771|0
1711641600000|2024-03-28 16:00:00|39795.5|39779.5|39797|39781|39800.5|39784.5|39790.5|39774.5|0
1711641900000|2024-03-28 16:05:00|39797.5|39781.5|39790.5|39774.5|39802|39786|39788.5|39772.5|0
1711642200000|2024-03-28 16:10:00|39790|39774|39798|39782|39807|39791|39788.5|39772.5|0
1711642500000|2024-03-28 16:15:00|39799|39783|39794|39778|39806.5|39790.5|39794|39778|0
1711642800000|2024-03-28 16:20:00|39793|39777|39787|39771|39803|39787|39787|39771|0
1711643100000|2024-03-28 16:25:00|39786.5|39770.5|39799.5|39783.5|39801.5|39785.5|39784.5|39768.5|0
1711643400000|2024-03-28 16:30:00|39800|39784|39770|39754|39800|39784|39769.5|39753.5|0
1711643700000|2024-03-28 16:35:00|39769.5|39753.5|39780|39764|39780|39764|39763.5|39747.5|0
1711644000000|2024-03-28 16:40:00|39778.5|39762.5|39770.5|39754.5|39778.5|39762.5|39766.5|39750.5|0
1711644300000|2024-03-28 16:45:00|39768|39752|39770|39754|39774|39758|39762.5|39746.5|0
1711644600000|2024-03-28 16:50:00|39769.5|39753.5|39773.5|39757.5|39777.5|39761.5|39760.5|39744.5|0
1711644900000|2024-03-28 16:55:00|39772.5|39756.5|39782|39766|39783|39767|39764.5|39748.5|0
1711645200000|2024-03-28 17:00:00|39781|39765|39774|39758|39781|39765|39766|39750|0
1711645500000|2024-03-28 17:05:00|39776|39760|39776|39760|39788.5|39772.5|39770.5|39754.5|0
1711645800000|2024-03-28 17:10:00|39775.5|39759.5|39757.5|39741.5|39779.5|39763.5|39753.5|39737.5|0
1711646100000|2024-03-28 17:15:00|39759.5|39743.5|39755.5|39739.5|39762|39746|39748|39732|0
1711646400000|2024-03-28 17:20:00|39755|39739|39753|39737|39762.5|39746.5|39747.5|39731.5|0
1711646700000|2024-03-28 17:25:00|39752|39736|39763|39747|39764|39748|39751.5|39735.5|0
1711647000000|2024-03-28 17:30:00|39762|39746|39752.5|39736.5|39762|39746|39751|39735|0
1711647300000|2024-03-28 17:35:00|39752|39736|39765.5|39749.5|39770.5|39754.5|39741.5|39725.5|0
1711647600000|2024-03-28 17:40:00|39766|39750|39768|39752|39773|39757|39761|39745|0
1711647900000|2024-03-28 17:45:00|39768.5|39752.5|39780|39764|39780.5|39764.5|39766|39750|0
1711648200000|2024-03-28 17:50:00|39779.5|39763.5|39771|39755|39789|39773|39769.5|39753.5|0
1711648500000|2024-03-28 17:55:00|39770.5|39754.5|39790|39774|39791|39775|39770.5|39754.5|0
1711648800000|2024-03-28 18:00:00|39789.5|39773.5|39777.5|39761.5|39791.5|39775.5|39773|39757|0
1711649100000|2024-03-28 18:05:00|39777|39761|39794|39778|39795|39779|39773|39757|0
1711649400000|2024-03-28 18:10:00|39795|39779|39791|39775|39802|39786|39791|39775|0
1711649700000|2024-03-28 18:15:00|39791.5|39775.5|39790|39774|39799|39783|39787|39771|0
1711650000000|2024-03-28 18:20:00|39790.3|39774.3|39791.3|39775.3|39798.3|39782.3|39787.8|39771.8|0
1711650300000|2024-03-28 18:25:00|39791.8|39775.8|39800.3|39784.3|39807.8|39791.8|39788.3|39772.3|0
1711650600000|2024-03-28 18:30:00|39800.8|39784.8|39781.3|39765.3|39801.8|39785.8|39778.8|39762.8|0
1711650900000|2024-03-28 18:35:00|39781.8|39765.8|39785.3|39769.3|39790.3|39774.3|39781.3|39765.3|0
1711651200000|2024-03-28 18:40:00|39784.3|39768.3|39763.8|39747.8|39784.3|39768.3|39755.3|39739.3|0
1711651500000|2024-03-28 18:45:00|39764.3|39748.3|39782.8|39766.8|39785.3|39769.3|39762.8|39746.8|0
1711651800000|2024-03-28 18:50:00|39783.3|39767.3|39797.3|39781.3|39798.3|39782.3|39777.8|39761.8|0
1711652100000|2024-03-28 18:55:00|39797.8|39781.8|39836.8|39820.8|39842.8|39826.8|39793.8|39777.8|0
1711652400000|2024-03-28 19:00:00|39837.3|39821.3|39809.3|39793.3|39846.8|39830.8|39807.8|39791.8|0
1711652700000|2024-03-28 19:05:00|39809.8|39793.8|39821.8|39805.8|39823.3|39807.3|39796.8|39780.8|0
1711653000000|2024-03-28 19:10:00|39823.8|39807.8|39834.3|39818.3|39840.8|39824.8|39815.3|39799.3|0
1711653300000|2024-03-28 19:15:00|39833.8|39817.8|39833.3|39817.3|39845.8|39829.8|39830.3|39814.3|0
1711653600000|2024-03-28 19:20:00|39834.3|39818.3|39840.3|39824.3|39840.3|39824.3|39823.8|39807.8|0
1711653900000|2024-03-28 19:25:00|39840.8|39824.8|39862.8|39846.8|39875.8|39859.8|39837.8|39821.8|0
1711654200000|2024-03-28 19:30:00|39863.3|39847.3|39844.3|39828.3|39876.3|39860.3|39833.3|39817.3|0
1711654500000|2024-03-28 19:35:00|39843.3|39827.3|39831.8|39815.8|39845.8|39829.8|39825.3|39809.3|0
1711654800000|2024-03-28 19:40:00|39832.3|39816.3|39837.3|39821.3|39842.3|39826.3|39820.3|39804.3|0
1711655100000|2024-03-28 19:45:00|39835.8|39819.8|39828.3|39812.3|39843.3|39827.3|39820.3|39804.3|0
1711655400000|2024-03-28 19:50:00|39824.3|39808.3|39837.3|39821.3|39840.3|39824.3|39809.8|39793.8|0
1711655700000|2024-03-28 19:55:00|39836.8|39820.8|39780.3|39764.3|39858.3|39842.3|39780.3|39764.3|0
1711656000000|2024-03-28 20:00:00|39792.3|39776.3|39791.8|39775.8|39809.8|39793.8|39775.3|39759.3|0
1711656300000|2024-03-28 20:05:00|39790.3|39774.3|39805.3|39789.3|39809.3|39793.3|39785.8|39769.8|0
1711656600000|2024-03-28 20:10:00|39804.8|39788.8|39805.7|39789.7|39810.7|39794.7|39803.2|39787.2|0
1711656900000|2024-03-28 20:15:00|39803.7|39787.7|39805.2|39789.2|39810.7|39794.7|39802.7|39786.7|0
1711657200000|2024-03-28 20:20:00|39804.7|39788.7|39804.7|39788.7|39810.2|39794.2|39803.2|39787.2|0
1711657500000|2024-03-28 20:25:00|39804.2|39788.2|39807.2|39791.2|39808.2|39792.2|39803.2|39787.2|0
1711657800000|2024-03-28 20:30:00|39806.7|39790.7|39803.7|39787.7|39808.7|39792.7|39800.2|39784.2|0
1711658100000|2024-03-28 20:35:00|39804.2|39788.2|39792.7|39776.7|39806.2|39790.2|39791.7|39775.7|0
1711658400000|2024-03-28 20:40:00|39793.2|39777.2|39796.7|39780.7|39798.2|39782.2|39792.7|39776.7|0
1711658700000|2024-03-28 20:45:00|39797.2|39781.2|39793.2|39777.2|39797.2|39781.2|39789.2|39773.2|0
1711659000000|2024-03-28 20:50:00|39793.7|39777.7|39794.7|39778.7|39798.2|39782.2|39793.2|39777.2|0
1711659300000|2024-03-28 20:55:00|39794.2|39778.2|39777.7|39761.7|39795.2|39779.2|39776.2|39760.2|0
1711659600000|2024-03-28 21:00:00|39777.9|39761.9|39780.5|39764.5|39780.7|39764.7|39777.7|39761.7|0
1711785300000|2024-03-30 07:55:00|39775.5|39759.5|39775.5|39759.5|39775.5|39759.5|39775.5|39759.5|0
1711785600000|2024-03-30 08:00:00|39776.6|39760.6|39806.7|39790.7|39806.7|39790.7|39776.6|39760.6|0
1711785900000|2024-03-30 08:05:00|39808.7|39792.7|39810.4|39794.4|39810.4|39794.4|39808.7|39792.7|0
1711786200000|2024-03-30 08:10:00|39801.4|39785.4|39801.4|39785.4|39801.4|39785.4|39801.4|39785.4|0
1711786500000|2024-03-30 08:15:00|39801.9|39785.9|39801.9|39785.9|39801.9|39785.9|39801.9|39785.9|0
1711786800000|2024-03-30 08:20:00|39802.5|39786.5|39802.5|39786.5|39802.5|39786.5|39802.5|39786.5|0
1711787100000|2024-03-30 08:25:00|39802.9|39786.9|39802.9|39786.9|39802.9|39786.9|39802.9|39786.9|0
1711787700000|2024-03-30 08:35:00|39809.4|39793.4|39811.4|39795.4|39811.4|39795.4|39809.4|39793.4|0
1711791300000|2024-03-30 09:35:00|39811.3|39795.3|39811.3|39795.3|39811.3|39795.3|39811.3|39795.3|0
1711798500000|2024-03-30 11:35:00|39810.7|39794.7|39810.7|39794.7|39810.7|39794.7|39810.7|39794.7|0
1711800000000|2024-03-30 12:00:00|39811.8|39795.8|39811.8|39795.8|39811.8|39795.8|39811.8|39795.8|0
1711800300000|2024-03-30 12:05:00|39812.8|39796.8|39813.8|39797.8|39813.8|39797.8|39812.8|39796.8|0
1711805700000|2024-03-30 13:35:00|39813.7|39797.7|39813.7|39797.7|39813.7|39797.7|39813.7|39797.7|0
1711809600000|2024-03-30 14:40:00|39813.8|39797.8|39813.8|39797.8|39813.8|39797.8|39813.8|39797.8|0
1711814100000|2024-03-30 15:55:00|39812.7|39796.7|39812.7|39796.7|39812.7|39796.7|39812.7|39796.7|0
1711821000000|2024-03-30 17:50:00|39814.7|39798.7|39814.7|39798.7|39814.7|39798.7|39814.7|39798.7|0
1711822200000|2024-03-30 18:10:00|39806.7|39790.7|39806.7|39790.7|39806.7|39790.7|39806.7|39790.7|0
1711822800000|2024-03-30 18:20:00|39818.6|39802.6|39810.6|39794.6|39818.6|39802.6|39810.6|39794.6|0
1711825800000|2024-03-30 19:10:00|39822.5|39806.5|39822.5|39806.5|39822.5|39806.5|39822.5|39806.5|0
1711826400000|2024-03-30 19:20:00|39822.4|39806.4|39822.4|39806.4|39822.4|39806.4|39822.4|39806.4|0
1711826700000|2024-03-30 19:25:00|39818.7|39802.7|39818.7|39802.7|39818.7|39802.7|39818.7|39802.7|0
1711858500000|2024-03-31 04:15:00|39818.9|39802.9|39818.9|39802.9|39818.9|39802.9|39818.9|39802.9|0
1711861500000|2024-03-31 05:05:00|39818.4|39802.4|39818.4|39802.4|39818.4|39802.4|39818.4|39802.4|0
1711863900000|2024-03-31 05:45:00|39818.5|39802.5|39818.5|39802.5|39818.5|39802.5|39818.5|39802.5|0
1711867500000|2024-03-31 06:45:00|39821.5|39805.5|39821.5|39805.5|39821.5|39805.5|39821.5|39805.5|0
1711870200000|2024-03-31 07:30:00|39820.5|39804.5|39820.5|39804.5|39820.5|39804.5|39820.5|39804.5|0
1711874400000|2024-03-31 08:40:00|39821|39805|39821|39805|39821|39805|39821|39805|0
1711898700000|2024-03-31 15:25:00|39825.2|39809.2|39825.2|39809.2|39825.2|39809.2|39825.2|39809.2|0
1711899900000|2024-03-31 15:45:00|39826.2|39810.2|39827.2|39811.2|39827.2|39811.2|39826.2|39810.2|0
1711900500000|2024-03-31 15:55:00|39821.4|39805.4|39821.4|39805.4|39821.4|39805.4|39821.4|39805.4|0
1711905300000|2024-03-31 17:15:00|39820.8|39804.8|39820.8|39804.8|39820.8|39804.8|39820.8|39804.8|0
1711912500000|2024-03-31 19:15:00|39821.4|39805.4|39821.4|39805.4|39821.4|39805.4|39821.4|39805.4|0
1711913400000|2024-03-31 19:30:00|39822.4|39806.4|39822.4|39806.4|39822.4|39806.4|39822.4|39806.4|0
1711913700000|2024-03-31 19:35:00|39822.3|39806.3|39822.3|39806.3|39822.3|39806.3|39822.3|39806.3|0
1711917300000|2024-03-31 20:35:00|39821.4|39805.4|39821.4|39805.4|39821.4|39805.4|39821.4|39805.4|0
1711917600000|2024-03-31 20:40:00|39821.5|39805.5|39821.5|39805.5|39821.5|39805.5|39821.5|39805.5|0
1711918500000|2024-03-31 20:55:00|39808|39792|39808|39792|39808|39792|39808|39792|0
1711918800000|2024-03-31 21:00:00|39813.8|39797.8|39813.8|39797.8|39813.8|39797.8|39813.8|39797.8|0
1711920300000|2024-03-31 21:25:00|39814.8|39798.8|39814|39798|39814.8|39798.8|39814|39798|0
1711920900000|2024-03-31 21:35:00|39815.1|39799.1|39815.1|39799.1|39815.1|39799.1|39815.1|39799.1|0
1711922400000|2024-03-31 22:00:00|39780.5|39764.5|39906.7|39890.7|39914.7|39898.7|39780.5|39764.5|0
1711922700000|2024-03-31 22:05:00|39908.2|39892.2|39884.7|39868.7|39908.2|39892.2|39884.7|39868.7|0
1711923000000|2024-03-31 22:10:00|39886.2|39870.2|39886.2|39870.2|39890.7|39874.7|39877.7|39861.7|0
1711923300000|2024-03-31 22:15:00|39885.7|39869.7|39886.1|39870.1|39889.2|39873.2|39877.2|39861.2|0
1711923600000|2024-03-31 22:20:00|39885.6|39869.6|39907.1|39891.1|39909.1|39893.1|39884.6|39868.6|0
1711923900000|2024-03-31 22:25:00|39908.1|39892.1|39902.1|39886.1|39908.1|39892.1|39900.1|39884.1|0
1711924200000|2024-03-31 22:30:00|39902.6|39886.6|39904.6|39888.6|39908.6|39892.6|39902.1|39886.1|0
1711924500000|2024-03-31 22:35:00|39904.1|39888.1|39915.1|39899.1|39915.1|39899.1|39903.6|39887.6|0
1711924800000|2024-03-31 22:40:00|39914.6|39898.6|39916.6|39900.6|39918.1|39902.1|39912.6|39896.6|0
1711925100000|2024-03-31 22:45:00|39916.1|39900.1|39921.1|39905.1|39921.6|39905.6|39915.6|39899.6|0
1711925400000|2024-03-31 22:50:00|39920.6|39904.6|39923.1|39907.1|39925.6|39909.6|39919.6|39903.6|0
1711925700000|2024-03-31 22:55:00|39922.6|39906.6|39928.6|39912.6|39929.6|39913.6|39921.6|39905.6|0
1711926000000|2024-03-31 23:00:00|39929.6|39913.6|39934.1|39918.1|39935.6|39919.6|39929.1|39913.1|0
1711926300000|2024-03-31 23:05:00|39934.6|39918.6|39941.1|39925.1|39945.6|39929.6|39934.1|39918.1|0
1711926600000|2024-03-31 23:10:00|39941.6|39925.6|39939.6|39923.6|39943.1|39927.1|39938.6|39922.6|0
1711926900000|2024-03-31 23:15:00|39939.1|39923.1|39944.1|39928.1|39945.1|39929.1|39938.1|39922.1|0
1711927200000|2024-03-31 23:20:00|39944.6|39928.6|39945.1|39929.1|39948.6|39932.6|39943.6|39927.6|0
1711927500000|2024-03-31 23:25:00|39945.6|39929.6|39947.1|39931.1|39951.1|39935.1|39945.1|39929.1|0
1711927800000|2024-03-31 23:30:00|39946.6|39930.6|39956.6|39940.6|39956.6|39940.6|39946.6|39930.6|0
1711928100000|2024-03-31 23:35:00|39957.1|39941.1|39985.6|39969.6|39987.6|39971.6|39957.1|39941.1|0
1711928400000|2024-03-31 23:40:00|39985.1|39969.1|39997.1|39981.1|40002.6|39986.6|39983.6|39967.6|0
1711928700000|2024-03-31 23:45:00|39996.6|39980.6|39989.6|39973.6|39997.1|39981.1|39988.6|39972.6|0
1711929000000|2024-03-31 23:50:00|39989.1|39973.1|39987.6|39971.6|39989.1|39973.1|39982.6|39966.6|0
1711929300000|2024-03-31 23:55:00|39989.6|39973.6|39989.1|39973.1|39991.1|39975.1|39985.6|39969.6|0
1711929600000|2024-04-01 00:00:00|39989.6|39973.6|39984.6|39968.6|39990.6|39974.6|39984.1|39968.1|0
1711929900000|2024-04-01 00:05:00|39985.1|39969.1|39972.6|39956.6|39985.1|39969.1|39971.6|39955.6|0
1711930200000|2024-04-01 00:10:00|39973.1|39957.1|39957.1|39941.1|39973.6|39957.6|39956.6|39940.6|0
1711930500000|2024-04-01 00:15:00|39960.1|39944.1|39958.1|39942.1|39963.6|39947.6|39956.6|39940.6|0
1711930800000|2024-04-01 00:20:00|39957.6|39941.6|39948.6|39932.6|39959.1|39943.1|39947.6|39931.6|0
1711931100000|2024-04-01 00:25:00|39949.1|39933.1|39957.6|39941.6|39961.6|39945.6|39949.1|39933.1|0
1711931400000|2024-04-01 00:30:00|39958.1|39942.1|39956.6|39940.6|39959.6|39943.6|39955.6|39939.6|0
1711931700000|2024-04-01 00:35:00|39956.1|39940.1|39957.6|39941.6|39957.6|39941.6|39952.1|39936.1|0
1711932000000|2024-04-01 00:40:00|39957.1|39941.1|39959.1|39943.1|39963.6|39947.6|39957.1|39941.1|0
1711932300000|2024-04-01 00:45:00|39959.6|39943.6|39960.1|39944.1|39962.6|39946.6|39957.6|39941.6|0
1711932600000|2024-04-01 00:50:00|39960.6|39944.6|39962.1|39946.1|39964.6|39948.6|39960.6|39944.6|0
1711932900000|2024-04-01 00:55:00|39961.6|39945.6|39959.6|39943.6|39962.6|39946.6|39958.1|39942.1|0
1711933200000|2024-04-01 01:00:00|39959.1|39943.1|39959.1|39943.1|39959.6|39943.6|39954.1|39938.1|0
1711933500000|2024-04-01 01:05:00|39958.6|39942.6|39958.1|39942.1|39961.6|39945.6|39957.1|39941.1|0
1711933800000|2024-04-01 01:10:00|39958.6|39942.6|39959.6|39943.6|39962.1|39946.1|39955.6|39939.6|0
1711934100000|2024-04-01 01:15:00|39959.1|39943.1|39956.1|39940.1|39959.1|39943.1|39955.6|39939.6|0
1711934400000|2024-04-01 01:20:00|39955.6|39939.6|39956.1|39940.1|39956.6|39940.6|39952.6|39936.6|0
1711934700000|2024-04-01 01:25:00|39956.6|39940.6|39952.1|39936.1|39957.6|39941.6|39949.6|39933.6|0
1711935000000|2024-04-01 01:30:00|39952.6|39936.6|39947.6|39931.6|39956.6|39940.6|39945.1|39929.1|0
1711935300000|2024-04-01 01:35:00|39948.1|39932.1|39943.1|39927.1|39948.6|39932.6|39938.1|39922.1|0
1711935600000|2024-04-01 01:40:00|39943.6|39927.6|39935.6|39919.6|39944.1|39928.1|39935.6|39919.6|0
1711935900000|2024-04-01 01:45:00|39937.6|39921.6|39944.6|39928.6|39944.6|39928.6|39936.6|39920.6|0
1711936200000|2024-04-01 01:50:00|39944.1|39928.1|39940.6|39924.6|39944.6|39928.6|39938.6|39922.6|0
1711936500000|2024-04-01 01:55:00|39940.1|39924.1|39938.6|39922.6|39941.6|39925.6|39937.6|39921.6|0
1711936800000|2024-04-01 02:00:00|39938.1|39922.1|39936.1|39920.1|39938.6|39922.6|39934.6|39918.6|0
1711937100000|2024-04-01 02:05:00|39935.6|39919.6|39936.6|39920.6|39937.1|39921.1|39932.6|39916.6|0
1711937400000|2024-04-01 02:10:00|39936.1|39920.1|39939.1|39923.1|39939.6|39923.6|39935.6|39919.6|0
1711937700000|2024-04-01 02:15:00|39938.6|39922.6|39931.6|39915.6|39938.6|39922.6|39931.6|39915.6|0
1711938000000|2024-04-01 02:20:00|39932.1|39916.1|39932.1|39916.1|39933.6|39917.6|39930.1|39914.1|0
1711938300000|2024-04-01 02:25:00|39931.6|39915.6|39936.1|39920.1|39936.6|39920.6|39930.1|39914.1|0
1711938600000|2024-04-01 02:30:00|39935.6|39919.6|39932.1|39916.1|39936.6|39920.6|39930.6|39914.6|0
1711938900000|2024-04-01 02:35:00|39931.6|39915.6|39930.1|39914.1|39931.6|39915.6|39927.6|39911.6|0
1711939200000|2024-04-01 02:40:00|39929.6|39913.6|39930.1|39914.1|39930.6|39914.6|39927.1|39911.1|0
1711939500000|2024-04-01 02:45:00|39929.6|39913.6|39934.1|39918.1|39934.1|39918.1|39928.1|39912.1|0
1711939800000|2024-04-01 02:50:00|39933.6|39917.6|39935.6|39919.6|39939.6|39923.6|39933.6|39917.6|0
1711940100000|2024-04-01 02:55:00|39935.1|39919.1|39937.1|39921.1|39937.6|39921.6|39935.1|39919.1|0
1711940400000|2024-04-01 03:00:00|39937.6|39921.6|39938.6|39922.6|39942.1|39926.1|39935.6|39919.6|0
1711940700000|2024-04-01 03:05:00|39939.1|39923.1|39935.1|39919.1|39939.1|39923.1|39934.1|39918.1|0
1711941000000|2024-04-01 03:10:00|39935.6|39919.6|39935.6|39919.6|39938.6|39922.6|39934.6|39918.6|0
1711941300000|2024-04-01 03:15:00|39935.1|39919.1|39934.6|39918.6|39937.6|39921.6|39933.1|39917.1|0
1711941600000|2024-04-01 03:20:00|39934.1|39918.1|39937.1|39921.1|39938.6|39922.6|39934.1|39918.1|0
1711941900000|2024-04-01 03:25:00|39937.6|39921.6|39932.6|39916.6|39938.1|39922.1|39931.6|39915.6|0
1711942200000|2024-04-01 03:30:00|39933.6|39917.6|39936.6|39920.6|39938.1|39922.1|39930.6|39914.6|0
1711942500000|2024-04-01 03:35:00|39937.1|39921.1|39939.6|39923.6|39939.6|39923.6|39933.6|39917.6|0
1711942800000|2024-04-01 03:40:00|39940.1|39924.1|39943.1|39927.1|39946.6|39930.6|39939.6|39923.6|0
1711943100000|2024-04-01 03:45:00|39943.6|39927.6|39947.6|39931.6|39947.6|39931.6|39943.6|39927.6|0
1711943400000|2024-04-01 03:50:00|39948.1|39932.1|39957.6|39941.6|39957.6|39941.6|39947.6|39931.6|0
1711943700000|2024-04-01 03:55:00|39957.1|39941.1|39959.6|39943.6|39960.6|39944.6|39954.6|39938.6|0
1711944000000|2024-04-01 04:00:00|39960.1|39944.1|39962.1|39946.1|39964.6|39948.6|39960.1|39944.1|0
1711944300000|2024-04-01 04:05:00|39961.6|39945.6|39958.1|39942.1|39965.6|39949.6|39958.1|39942.1|0
1711944600000|2024-04-01 04:10:00|39958.6|39942.6|39958.1|39942.1|39960.6|39944.6|39957.6|39941.6|0
1711944900000|2024-04-01 04:15:00|39958.6|39942.6|39960.1|39944.1|39963.1|39947.1|39958.1|39942.1|0
1711945200000|2024-04-01 04:20:00|39959.6|39943.6|39960.6|39944.6|39961.6|39945.6|39959.1|39943.1|0
1711945500000|2024-04-01 04:25:00|39961.1|39945.1|39963.6|39947.6|39964.6|39948.6|39960.6|39944.6|0
1711945800000|2024-04-01 04:30:00|39964.1|39948.1|39962.6|39946.6|39966.1|39950.1|39962.6|39946.6|0
1711946100000|2024-04-01 04:35:00|39962.1|39946.1|39961.6|39945.6|39963.6|39947.6|39961.1|39945.1|0
1711946400000|2024-04-01 04:40:00|39963.1|39947.1|39964.1|39948.1|39964.6|39948.6|39962.6|39946.6|0
1711946700000|2024-04-01 04:45:00|39964.6|39948.6|39967.6|39951.6|39968.6|39952.6|39964.6|39948.6|0
1711947000000|2024-04-01 04:50:00|39968.1|39952.1|39968.6|39952.6|39970.6|39954.6|39967.6|39951.6|0
1711947300000|2024-04-01 04:55:00|39969.1|39953.1|39971.6|39955.6|39971.6|39955.6|39968.6|39952.6|0
1711947600000|2024-04-01 05:00:00|39972.1|39956.1|39967.6|39951.6|39972.1|39956.1|39967.1|39951.1|0
1711947900000|2024-04-01 05:05:00|39967.1|39951.1|39966.6|39950.6|39968.6|39952.6|39966.6|39950.6|0
1711948200000|2024-04-01 05:10:00|39967.1|39951.1|39966.6|39950.6|39971.1|39955.1|39966.6|39950.6|0
1711948500000|2024-04-01 05:15:00|39966.1|39950.1|39963.6|39947.6|39966.1|39950.1|39961.6|39945.6|0
1711948800000|2024-04-01 05:20:00|39964.1|39948.1|39967.6|39951.6|39967.6|39951.6|39963.6|39947.6|0
1711949100000|2024-04-01 05:25:00|39968.1|39952.1|39964.1|39948.1|39968.1|39952.1|39964.1|39948.1|0
1711949400000|2024-04-01 05:30:00|39964.6|39948.6|39957.1|39941.1|39965.1|39949.1|39956.6|39940.6|0
1711949700000|2024-04-01 05:35:00|39956.6|39940.6|39957.6|39941.6|39959.6|39943.6|39956.6|39940.6|0
1711950000000|2024-04-01 05:40:00|39957.1|39941.1|39954.6|39938.6|39959.1|39943.1|39954.6|39938.6|0
1711950300000|2024-04-01 05:45:00|39955.1|39939.1|39957.6|39941.6|39957.6|39941.6|39954.1|39938.1|0
1711950600000|2024-04-01 05:50:00|39957.1|39941.1|39957.1|39941.1|39959.6|39943.6|39955.1|39939.1|0
1711950900000|2024-04-01 05:55:00|39956.6|39940.6|39954.1|39938.1|39957.1|39941.1|39952.1|39936.1|0
1711951200000|2024-04-01 06:00:00|39953.1|39937.1|39954.6|39938.6|39958.6|39942.6|39952.6|39936.6|0
1711951500000|2024-04-01 06:05:00|39955.1|39939.1|39962.6|39946.6|39965.6|39949.6|39955.1|39939.1|0
1711951800000|2024-04-01 06:10:00|39961.6|39945.6|39960.6|39944.6|39962.1|39946.1|39956.6|39940.6|0
1711952100000|2024-04-01 06:15:00|39960.1|39944.1|39960.6|39944.6|39962.6|39946.6|39957.6|39941.6|0
1711952400000|2024-04-01 06:20:00|39960.1|39944.1|39964.1|39948.1|39964.1|39948.1|39958.6|39942.6|0
1711952700000|2024-04-01 06:25:00|39963.6|39947.6|39960.6|39944.6|39963.6|39947.6|39957.1|39941.1|0
1711953000000|2024-04-01 06:30:00|39960.1|39944.1|39959.1|39943.1|39964.1|39948.1|39957.6|39941.6|0
1711953300000|2024-04-01 06:35:00|39958.6|39942.6|39957.1|39941.1|39961.1|39945.1|39957.1|39941.1|0
1711953600000|2024-04-01 06:40:00|39956.6|39940.6|39954.1|39938.1|39958.6|39942.6|39953.6|39937.6|0
1711953900000|2024-04-01 06:45:00|39953.6|39937.6|39951.1|39935.1|39954.1|39938.1|39950.6|39934.6|0
1711954200000|2024-04-01 06:50:00|39950.6|39934.6|39955.1|39939.1|39955.6|39939.6|39948.6|39932.6|0
1711954500000|2024-04-01 06:55:00|39954.6|39938.6|39952.1|39936.1|39959.6|39943.6|39950.1|39934.1|0
1711954800000|2024-04-01 07:00:00|39953.1|39937.1|39960.1|39944.1|39963.6|39947.6|39952.1|39936.1|0
1711955100000|2024-04-01 07:05:00|39959.6|39943.6|39959.6|39943.6|39960.1|39944.1|39955.6|39939.6|0
1711955400000|2024-04-01 07:10:00|39960.1|39944.1|39967.6|39951.6|39969.1|39953.1|39960.1|39944.1|0
1711955700000|2024-04-01 07:15:00|39966.6|39950.6|39967.1|39951.1|39970.6|39954.6|39966.1|39950.1|0
1711956000000|2024-04-01 07:20:00|39966.6|39950.6|39965.1|39949.1|39967.6|39951.6|39963.1|39947.1|0
1711956300000|2024-04-01 07:25:00|39964.6|39948.6|39965.1|39949.1|39968.6|39952.6|39964.1|39948.1|0
1711956600000|2024-04-01 07:30:00|39965.6|39949.6|39953.1|39937.1|39966.6|39950.6|39953.1|39937.1|0
1711956900000|2024-04-01 07:35:00|39952.6|39936.6|39953.1|39937.1|39954.6|39938.6|39948.1|39932.1|0
1711957200000|2024-04-01 07:40:00|39952.6|39936.6|39952.1|39936.1|39953.1|39937.1|39949.6|39933.6|0
1711957500000|2024-04-01 07:45:00|39951.6|39935.6|39949.1|39933.1|39953.1|39937.1|39948.6|39932.6|0
1711957800000|2024-04-01 07:50:00|39948.6|39932.6|39952.1|39936.1|39956.1|39940.1|39948.6|39932.6|0
1711958100000|2024-04-01 07:55:00|39952.6|39936.6|39953.6|39937.6|39955.1|39939.1|39951.1|39935.1|0
1711958400000|2024-04-01 08:00:00|39954.1|39938.1|39938.6|39922.6|39954.6|39938.6|39937.1|39921.1|0
1711958700000|2024-04-01 08:05:00|39938.1|39922.1|39930.1|39914.1|39939.6|39923.6|39929.1|39913.1|0
1711959000000|2024-04-01 08:10:00|39930.6|39914.6|39933.6|39917.6|39934.1|39918.1|39924.6|39908.6|0
1711959300000|2024-04-01 08:15:00|39932.6|39916.6|39930.1|39914.1|39932.6|39916.6|39925.6|39909.6|0
1711959600000|2024-04-01 08:20:00|39930.6|39914.6|39945.6|39929.6|39945.6|39929.6|39930.1|39914.1|0
1711959900000|2024-04-01 08:25:00|39945.1|39929.1|39938.1|39922.1|39950.1|39934.1|39938.1|39922.1|0
1711960200000|2024-04-01 08:30:00|39938.6|39922.6|39931.1|39915.1|39940.1|39924.1|39929.1|39913.1|0
1711960500000|2024-04-01 08:35:00|39930.6|39914.6|39933.6|39917.6|39935.6|39919.6|39929.6|39913.6|0
1711960800000|2024-04-01 08:40:00|39933.1|39917.1|39935.6|39919.6|39938.1|39922.1|39929.6|39913.6|0
1711961100000|2024-04-01 08:45:00|39935.1|39919.1|39934.1|39918.1|39937.1|39921.1|39933.1|39917.1|0
1711961400000|2024-04-01 08:50:00|39934.6|39918.6|39938.1|39922.1|39938.6|39922.6|39933.6|39917.6|0
1711961700000|2024-04-01 08:55:00|39938.6|39922.6|39942.1|39926.1|39942.6|39926.6|39938.6|39922.6|0
1711962000000|2024-04-01 09:00:00|39941.6|39925.6|39940.1|39924.1|39945.1|39929.1|39940.1|39924.1|0
1711962300000|2024-04-01 09:05:00|39940.6|39924.6|39935.1|39919.1|39940.6|39924.6|39932.6|39916.6|0
1711962600000|2024-04-01 09:10:00|39935.6|39919.6|39926.6|39910.6|39935.6|39919.6|39925.6|39909.6|0
1711962900000|2024-04-01 09:15:00|39925.6|39909.6|39927.1|39911.1|39929.1|39913.1|39923.6|39907.6|0
1711963200000|2024-04-01 09:20:00|39926.6|39910.6|39930.1|39914.1|39932.1|39916.1|39926.6|39910.6|0
1711963500000|2024-04-01 09:25:00|39929.6|39913.6|39937.1|39921.1|39937.1|39921.1|39929.6|39913.6|0
1711963800000|2024-04-01 09:30:00|39937.6|39921.6|39933.1|39917.1|39938.6|39922.6|39930.6|39914.6|0
1711964100000|2024-04-01 09:35:00|39933.6|39917.6|39931.1|39915.1|39933.6|39917.6|39927.6|39911.6|0
1711964400000|2024-04-01 09:40:00|39930.6|39914.6|39934.1|39918.1|39935.6|39919.6|39930.6|39914.6|0
1711964700000|2024-04-01 09:45:00|39934.6|39918.6|39934.1|39918.1|39937.1|39921.1|39933.6|39917.6|0
1711965000000|2024-04-01 09:50:00|39934.6|39918.6|39931.1|39915.1|39936.6|39920.6|39930.6|39914.6|0
1711965300000|2024-04-01 09:55:00|39930.6|39914.6|39927.6|39911.6|39934.1|39918.1|39926.1|39910.1|0
1711965600000|2024-04-01 10:00:00|39926.6|39910.6|39933.1|39917.1|39933.1|39917.1|39926.6|39910.6|0
1711965900000|2024-04-01 10:05:00|39932.6|39916.6|39927.6|39911.6|39933.1|39917.1|39927.6|39911.6|0
1711966200000|2024-04-01 10:10:00|39926.6|39910.6|39924.6|39908.6|39929.1|39913.1|39923.1|39907.1|0
1711966500000|2024-04-01 10:15:00|39925.1|39909.1|39926.6|39910.6|39927.1|39911.1|39923.1|39907.1|0
1711966800000|2024-04-01 10:20:00|39927.1|39911.1|39930.1|39914.1|39931.6|39915.6|39926.6|39910.6|0
1711967100000|2024-04-01 10:25:00|39929.6|39913.6|39931.1|39915.1|39932.6|39916.6|39929.6|39913.6|0
1711967400000|2024-04-01 10:30:00|39931.6|39915.6|39933.6|39917.6|39935.6|39919.6|39928.6|39912.6|0
1711967700000|2024-04-01 10:35:00|39934.1|39918.1|39940.6|39924.6|39940.6|39924.6|39933.6|39917.6|0
1711968000000|2024-04-01 10:40:00|39941.1|39925.1|39939.1|39923.1|39943.6|39927.6|39939.1|39923.1|0
1711968300000|2024-04-01 10:45:00|39938.6|39922.6|39932.6|39916.6|39938.6|39922.6|39932.6|39916.6|0
1711968600000|2024-04-01 10:50:00|39932.1|39916.1|39931.6|39915.6|39933.1|39917.1|39929.1|39913.1|0
1711968900000|2024-04-01 10:55:00|39931.1|39915.1|39934.1|39918.1|39934.6|39918.6|39930.1|39914.1|0
1711969200000|2024-04-01 11:00:00|39934.6|39918.6|39932.1|39916.1|39943.6|39927.6|39928.1|39912.1|0
1711969500000|2024-04-01 11:05:00|39932.6|39916.6|39939.1|39923.1|39939.1|39923.1|39931.1|39915.1|0
1711969800000|2024-04-01 11:10:00|39938.6|39922.6|39937.6|39921.6|39939.6|39923.6|39934.6|39918.6|0
1711970100000|2024-04-01 11:15:00|39938.1|39922.1|39927.6|39911.6|39938.1|39922.1|39926.6|39910.6|0
1711970400000|2024-04-01 11:20:00|39927.1|39911.1|39927.6|39911.6|39932.6|39916.6|39927.1|39911.1|0
1711970700000|2024-04-01 11:25:00|39927.1|39911.1|39926.1|39910.1|39928.1|39912.1|39919.1|39903.1|0
1711971000000|2024-04-01 11:30:00|39926.6|39910.6|39916.1|39900.1|39926.6|39910.6|39914.1|39898.1|0
1711971300000|2024-04-01 11:35:00|39915.6|39899.6|39916.6|39900.6|39917.6|39901.6|39912.6|39896.6|0
1711971600000|2024-04-01 11:40:00|39917.1|39901.1|39921.1|39905.1|39921.6|39905.6|39916.6|39900.6|0
1711971900000|2024-04-01 11:45:00|39920.6|39904.6|39925.1|39909.1|39925.1|39909.1|39918.1|39902.1|0
1711972200000|2024-04-01 11:50:00|39925.6|39909.6|39922.6|39906.6|39926.6|39910.6|39918.1|39902.1|0
1711972500000|2024-04-01 11:55:00|39923.1|39907.1|39922.1|39906.1|39923.6|39907.6|39919.6|39903.6|0
1711972800000|2024-04-01 12:00:00|39921.1|39905.1|39918.1|39902.1|39922.1|39906.1|39916.1|39900.1|0
1711973100000|2024-04-01 12:05:00|39917.6|39901.6|39867.1|39851.1|39918.6|39902.6|39863.1|39847.1|0
1711973400000|2024-04-01 12:10:00|39869.1|39853.1|39866.1|39850.1|39872.6|39856.6|39861.6|39845.6|0
1711973700000|2024-04-01 12:15:00|39866.6|39850.6|39857.6|39841.6|39866.6|39850.6|39853.1|39837.1|0
1711974000000|2024-04-01 12:20:00|39858.1|39842.1|39840.6|39824.6|39858.1|39842.1|39834.1|39818.1|0
1711974300000|2024-04-01 12:25:00|39841.1|39825.1|39835.6|39819.6|39845.1|39829.1|39832.6|39816.6|0
1711974600000|2024-04-01 12:30:00|39835.1|39819.1|39788.1|39772.1|39835.1|39819.1|39779.1|39763.1|0
1711974900000|2024-04-01 12:35:00|39790.1|39774.1|39798.1|39782.1|39803.1|39787.1|39782.1|39766.1|0
1711975200000|2024-04-01 12:40:00|39798.6|39782.6|39818.1|39802.1|39823.1|39807.1|39798.6|39782.6|0
1711975500000|2024-04-01 12:45:00|39817.6|39801.6|39825.1|39809.1|39831.6|39815.6|39817.1|39801.1|0
1711975800000|2024-04-01 12:50:00|39824.6|39808.6|39821.1|39805.1|39833.1|39817.1|39818.1|39802.1|0
1711976100000|2024-04-01 12:55:00|39820.6|39804.6|39810.6|39794.6|39825.1|39809.1|39808.6|39792.6|0
1711976400000|2024-04-01 13:00:00|39811.1|39795.1|39811.6|39795.6|39815.1|39799.1|39804.1|39788.1|0
1711976700000|2024-04-01 13:05:00|39813.6|39797.6|39826.1|39810.1|39826.1|39810.1|39811.6|39795.6|0
1711977000000|2024-04-01 13:10:00|39826.6|39810.6|39803.6|39787.6|39828.6|39812.6|39802.6|39786.6|0
1711977300000|2024-04-01 13:15:00|39802.6|39786.6|39767.1|39751.1|39802.6|39786.6|39762.1|39746.1|0
1711977600000|2024-04-01 13:20:00|39767.6|39751.6|39769.1|39753.1|39777.6|39761.6|39759.6|39743.6|0
1711977900000|2024-04-01 13:25:00|39768.6|39752.6|39799.1|39783.1|39804.6|39788.6|39766.1|39750.1|0
1711978200000|2024-04-01 13:30:00|39798.6|39782.6|39787.1|39771.1|39820.1|39804.1|39762.1|39746.1|0
1711978500000|2024-04-01 13:35:00|39783.1|39767.1|39725.6|39709.6|39785.6|39769.6|39704.6|39688.6|0
1711978800000|2024-04-01 13:40:00|39726.1|39710.1|39712.6|39696.6|39736.6|39720.6|39699.1|39683.1|0
1711979100000|2024-04-01 13:45:00|39718.1|39702.1|39633.1|39617.1|39718.1|39702.1|39627.1|39611.1|0
1711979400000|2024-04-01 13:50:00|39632.6|39616.6|39647.1|39631.1|39662.1|39646.1|39630.6|39614.6|0
1711979700000|2024-04-01 13:55:00|39646.6|39630.6|39671.1|39655.1|39675.1|39659.1|39645.1|39629.1|0
1711980000000|2024-04-01 14:00:00|39663.6|39647.6|39615|39599|39667.1|39651.1|39610.5|39594.5|0
1711980300000|2024-04-01 14:05:00|39615.5|39599.5|39647.4|39631.4|39649.9|39633.9|39615.5|39599.5|0
1711980600000|2024-04-01 14:10:00|39645.9|39629.9|39635.9|39619.9|39648.4|39632.4|39628.9|39612.9|0
1711980900000|2024-04-01 14:15:00|39635.4|39619.4|39578.9|39562.9|39635.4|39619.4|39574.4|39558.4|0
1711981200000|2024-04-01 14:20:00|39577.9|39561.9|39600.4|39584.4|39604.9|39588.9|39572.4|39556.4|0
1711981500000|2024-04-01 14:25:00|39600.9|39584.9|39586.4|39570.4|39604.9|39588.9|39580.9|39564.9|0
1711981800000|2024-04-01 14:30:00|39585.9|39569.9|39565.9|39549.9|39586.4|39570.4|39553.9|39537.9|0
1711982100000|2024-04-01 14:35:00|39564.9|39548.9|39559.9|39543.9|39575.4|39559.4|39539.9|39523.9|0
1711982400000|2024-04-01 14:40:00|39560.4|39544.4|39586.4|39570.4|39590.9|39574.9|39549.9|39533.9|0
1711982700000|2024-04-01 14:45:00|39583.9|39567.9|39592.9|39576.9|39592.9|39576.9|39567.4|39551.4|0
1711983000000|2024-04-01 14:50:00|39590.9|39574.9|39574.4|39558.4|39591.9|39575.9|39573.9|39557.9|0
1711983300000|2024-04-01 14:55:00|39573.9|39557.9|39571.9|39555.9|39584.4|39568.4|39567.9|39551.9|0
1711983600000|2024-04-01 15:00:00|39572.9|39556.9|39591.9|39575.9|39592.9|39576.9|39571.4|39555.4|0
1711983900000|2024-04-01 15:05:00|39592.9|39576.9|39569.4|39553.4|39598.4|39582.4|39566.4|39550.4|0
1711984200000|2024-04-01 15:10:00|39568.4|39552.4|39561.9|39545.9|39573.4|39557.4|39552.9|39536.9|0
1711984500000|2024-04-01 15:15:00|39562.4|39546.4|39552.4|39536.4|39569.4|39553.4|39543.4|39527.4|0
1711984800000|2024-04-01 15:20:00|39551.9|39535.9|39556.4|39540.4|39573.9|39557.9|39539.4|39523.4|0
1711985100000|2024-04-01 15:25:00|39556.9|39540.9|39563.9|39547.9|39568.4|39552.4|39552.9|39536.9|0
1711985400000|2024-04-01 15:30:00|39563.4|39547.4|39550.9|39534.9|39567.9|39551.9|39547.9|39531.9|0
1711985700000|2024-04-01 15:35:00|39551.4|39535.4|39547.4|39531.4|39565.9|39549.9|39546.4|39530.4|0
1711986000000|2024-04-01 15:40:00|39548.9|39532.9|39555.4|39539.4|39557.9|39541.9|39535.9|39519.9|0
1711986300000|2024-04-01 15:45:00|39555.9|39539.9|39551.4|39535.4|39555.9|39539.9|39531.9|39515.9|0
1711986600000|2024-04-01 15:50:00|39551.9|39535.9|39506.9|39490.9|39555.9|39539.9|39499.9|39483.9|0
1711986900000|2024-04-01 15:55:00|39505.9|39489.9|39494.9|39478.9|39514.4|39498.4|39494.9|39478.9|0
1711987200000|2024-04-01 16:00:00|39495.9|39479.9|39532.4|39516.4|39532.9|39516.9|39487.9|39471.9|0
1711987500000|2024-04-01 16:05:00|39529.9|39513.9|39530.9|39514.9|39538.9|39522.9|39522.9|39506.9|0
1711987800000|2024-04-01 16:10:00|39531.4|39515.4|39537.4|39521.4|39540.9|39524.9|39524.4|39508.4|0
1711988100000|2024-04-01 16:15:00|39536.9|39520.9|39536.9|39520.9|39546.4|39530.4|39530.4|39514.4|0
1711988400000|2024-04-01 16:20:00|39537.4|39521.4|39541.9|39525.9|39544.9|39528.9|39527.9|39511.9|0
1711988700000|2024-04-01 16:25:00|39542.9|39526.9|39551.9|39535.9|39555.9|39539.9|39540.9|39524.9|0
1711989000000|2024-04-01 16:30:00|39552.4|39536.4|39547.4|39531.4|39561.4|39545.4|39545.9|39529.9|0
1711989300000|2024-04-01 16:35:00|39546.9|39530.9|39546.9|39530.9|39552.9|39536.9|39540.4|39524.4|0
1711989600000|2024-04-01 16:40:00|39547.4|39531.4|39548.4|39532.4|39554.9|39538.9|39545.9|39529.9|0
1711989900000|2024-04-01 16:45:00|39548.9|39532.9|39548.9|39532.9|39552.4|39536.4|39537.9|39521.9|0
1711990200000|2024-04-01 16:50:00|39548.4|39532.4|39551.9|39535.9|39555.9|39539.9|39547.4|39531.4|0
1711990500000|2024-04-01 16:55:00|39551.4|39535.4|39547.9|39531.9|39551.9|39535.9|39539.4|39523.4|0
1711990800000|2024-04-01 17:00:00|39548.4|39532.4|39541.4|39525.4|39549.4|39533.4|39537.9|39521.9|0
1711991100000|2024-04-01 17:05:00|39541.9|39525.9|39537.9|39521.9|39547.9|39531.9|39529.9|39513.9|0
1711991400000|2024-04-01 17:10:00|39537.4|39521.4|39539.4|39523.4|39544.9|39528.9|39530.9|39514.9|0
1711991700000|2024-04-01 17:15:00|39537.9|39521.9|39514.9|39498.9|39539.4|39523.4|39513.4|39497.4|0
1711992000000|2024-04-01 17:20:00|39515.9|39499.9|39485.4|39469.4|39515.9|39499.9|39484.4|39468.4|0
1711992300000|2024-04-01 17:25:00|39485.9|39469.9|39513.4|39497.4|39518.9|39502.9|39483.4|39467.4|0
1711992600000|2024-04-01 17:30:00|39514.4|39498.4|39500.4|39484.4|39519.9|39503.9|39497.4|39481.4|0
1711992900000|2024-04-01 17:35:00|39499.4|39483.4|39510.4|39494.4|39520.9|39504.9|39497.9|39481.9|0
1711993200000|2024-04-01 17:40:00|39509.9|39493.9|39535.4|39519.4|39536.9|39520.9|39509.9|39493.9|0
1711993500000|2024-04-01 17:45:00|39535.9|39519.9|39527.9|39511.9|39539.4|39523.4|39526.4|39510.4|0
1711993800000|2024-04-01 17:50:00|39528.4|39512.4|39520.9|39504.9|39531.9|39515.9|39509.4|39493.4|0
1711994100000|2024-04-01 17:55:00|39521.4|39505.4|39527.4|39511.4|39531.4|39515.4|39516.4|39500.4|0
1711994400000|2024-04-01 18:00:00|39526.9|39510.9|39533.9|39517.9|39534.4|39518.4|39518.9|39502.9|0
1711994700000|2024-04-01 18:05:00|39532.9|39516.9|39532.9|39516.9|39538.9|39522.9|39528.4|39512.4|0
1711995000000|2024-04-01 18:10:00|39532.4|39516.4|39527.9|39511.9|39534.4|39518.4|39520.9|39504.9|0
1711995300000|2024-04-01 18:15:00|39526.9|39510.9|39545.9|39529.9|39547.9|39531.9|39523.9|39507.9|0
1711995600000|2024-04-01 18:20:00|39546.4|39530.4|39545.4|39529.4|39551.9|39535.9|39533.9|39517.9|0
1711995900000|2024-04-01 18:25:00|39545.9|39529.9|39526.4|39510.4|39547.9|39531.9|39524.9|39508.9|0
1711996200000|2024-04-01 18:30:00|39525.9|39509.9|39534.4|39518.4|39534.9|39518.9|39525.9|39509.9|0
1711996500000|2024-04-01 18:35:00|39533.9|39517.9|39533.4|39517.4|39538.9|39522.9|39529.9|39513.9|0
1711996800000|2024-04-01 18:40:00|39533.9|39517.9|39540.4|39524.4|39543.9|39527.9|39530.4|39514.4|0
1711997100000|2024-04-01 18:45:00|39539.9|39523.9|39534.4|39518.4|39541.9|39525.9|39530.4|39514.4|0
1711997400000|2024-04-01 18:50:00|39534.9|39518.9|39536.9|39520.9|39543.9|39527.9|39533.4|39517.4|0
1711997700000|2024-04-01 18:55:00|39537.9|39521.9|39522.9|39506.9|39541.9|39525.9|39513.9|39497.9|0
1711998000000|2024-04-01 19:00:00|39523.4|39507.4|39535.9|39519.9|39535.9|39519.9|39516.4|39500.4|0
1711998300000|2024-04-01 19:05:00|39535.4|39519.4|39538.9|39522.9|39551.4|39535.4|39532.9|39516.9|0
1711998600000|2024-04-01 19:10:00|39538.4|39522.4|39525.4|39509.4|39542.4|39526.4|39522.4|39506.4|0
1711998900000|2024-04-01 19:15:00|39526.4|39510.4|39521.9|39505.9|39536.9|39520.9|39518.4|39502.4|0
1711999200000|2024-04-01 19:20:00|39520.9|39504.9|39522.9|39506.9|39536.4|39520.4|39512.9|39496.9|0
1711999500000|2024-04-01 19:25:00|39523.4|39507.4|39518.4|39502.4|39527.9|39511.9|39508.4|39492.4|0
1711999800000|2024-04-01 19:30:00|39518.9|39502.9|39535.9|39519.9|39537.4|39521.4|39511.9|39495.9|0
1712000100000|2024-04-01 19:35:00|39536.9|39520.9|39511.9|39495.9|39537.9|39521.9|39505.9|39489.9|0
1712000400000|2024-04-01 19:40:00|39511.4|39495.4|39535.4|39519.4|39542.4|39526.4|39511.4|39495.4|0
1712000700000|2024-04-01 19:45:00|39536.4|39520.4|39518.9|39502.9|39539.9|39523.9|39515.4|39499.4|0
1712001000000|2024-04-01 19:50:00|39518.4|39502.4|39565.4|39549.4|39565.9|39549.9|39513.4|39497.4|0
1712001300000|2024-04-01 19:55:00|39566.4|39550.4|39535.4|39519.4|39581.4|39565.4|39535.4|39519.4|0
1712001600000|2024-04-01 20:00:00|39537.9|39521.9|39547.7|39531.7|39547.7|39531.7|39527.4|39511.4|0
1712001900000|2024-04-01 20:05:00|39547.2|39531.2|39530.2|39514.2|39547.7|39531.7|39529.2|39513.2|0
1712002200000|2024-04-01 20:10:00|39530.7|39514.7|39530.7|39514.7|39538.7|39522.7|39529.7|39513.7|0
1712002500000|2024-04-01 20:15:00|39531.2|39515.2|39529.2|39513.2|39532.2|39516.2|39527.7|39511.7|0
1712002800000|2024-04-01 20:20:00|39528.2|39512.2|39438.2|39422.2|39529.2|39513.2|39423.7|39407.7|0
1712003100000|2024-04-01 20:25:00|39438.7|39422.7|39377.7|39361.7|39439.2|39423.2|39369.2|39353.2|0
1712003400000|2024-04-01 20:30:00|39378.2|39362.2|39421.7|39405.7|39422.2|39406.2|39370.2|39354.2|0
1712003700000|2024-04-01 20:35:00|39421.2|39405.2|39411.2|39395.2|39432.7|39416.7|39401.2|39385.2|0
1712004000000|2024-04-01 20:40:00|39410.7|39394.7|39410.7|39394.7|39424.2|39408.2|39402.7|39386.7|0
1712004300000|2024-04-01 20:45:00|39411.7|39395.7|39425.2|39409.2|39425.7|39409.7|39407.7|39391.7|0
1712004600000|2024-04-01 20:50:00|39424.2|39408.2|39437.7|39421.7|39471.2|39455.2|39424.2|39408.2|0
1712004900000|2024-04-01 20:55:00|39437.2|39421.2|39433.6|39417.6|39444.2|39428.2|39428.2|39412.2|0
1712005200000|2024-04-01 21:00:00|39433.8|39417.8|39437.1|39421.1|39437.1|39421.1|39430.5|39414.5|0
1712005500000|2024-04-01 21:05:00|39437.2|39421.2|39439.7|39423.7|39443|39427|39437.2|39421.2|0
1712005800000|2024-04-01 21:10:00|39439.6|39423.6|39437.8|39421.8|39440.8|39424.8|39437.8|39421.8|0
1712006100000|2024-04-01 21:15:00|39437.5|39421.5|39437.7|39421.7|39437.7|39421.7|39435|39419|0
1712006400000|2024-04-01 21:20:00|39437.6|39421.6|39439.3|39423.3|39439.4|39423.4|39437.6|39421.6|0
1712006700000|2024-04-01 21:25:00|39439|39423|39443.8|39427.8|39443.8|39427.8|39435.4|39419.4|0
1712007000000|2024-04-01 21:30:00|39443.9|39427.9|39440.3|39424.3|39443.9|39427.9|39438.8|39422.8|0
1712007300000|2024-04-01 21:35:00|39440.4|39424.4|39440.4|39424.4|39441.8|39425.8|39437.9|39421.9|0
1712007600000|2024-04-01 21:40:00|39440.5|39424.5|39439.5|39423.5|39441.6|39425.6|39439.1|39423.1|0
1712007900000|2024-04-01 21:45:00|39439.8|39423.8|39439.6|39423.6|39442.3|39426.3|39439.5|39423.5|0
1712008200000|2024-04-01 21:50:00|39442.3|39426.3|39440.7|39424.7|39442.4|39426.4|39439|39423|0
1712008500000|2024-04-01 21:55:00|39440.4|39424.4|39448.6|39432.6|39448.6|39432.6|39439.8|39423.8|0
1712008800000|2024-04-01 22:00:00|39453.7|39437.7|39434.7|39418.7|39459.7|39443.7|39431.7|39415.7|0
1712009100000|2024-04-01 22:05:00|39435.2|39419.2|39433.7|39417.7|39443.2|39427.2|39433.2|39417.2|0
1712009400000|2024-04-01 22:10:00|39434.2|39418.2|39432.2|39416.2|39439.7|39423.7|39432.2|39416.2|0
1712009700000|2024-04-01 22:15:00|39432.7|39416.7|39420.7|39404.7|39435.2|39419.2|39416.7|39400.7|0
1712010000000|2024-04-01 22:20:00|39420.2|39404.2|39425.2|39409.2|39429.2|39413.2|39419.7|39403.7|0
1712010300000|2024-04-01 22:25:00|39424.7|39408.7|39421.2|39405.2|39424.7|39408.7|39418.7|39402.7|0
1712010600000|2024-04-01 22:30:00|39421.7|39405.7|39423.7|39407.7|39423.7|39407.7|39417.2|39401.2|0
1712010900000|2024-04-01 22:35:00|39424.2|39408.2|39430.2|39414.2|39438.7|39422.7|39424.2|39408.2|0
1712011200000|2024-04-01 22:40:00|39430.7|39414.7|39427.7|39411.7|39430.7|39414.7|39426.7|39410.7|0
1712011500000|2024-04-01 22:45:00|39427.2|39411.2|39434.2|39418.2|39434.7|39418.7|39427.2|39411.2|0
1712011800000|2024-04-01 22:50:00|39433.7|39417.7|39421.7|39405.7|39433.7|39417.7|39418.7|39402.7|0
1712012100000|2024-04-01 22:55:00|39422.2|39406.2|39425.7|39409.7|39426.7|39410.7|39421.2|39405.2|0
1712012400000|2024-04-01 23:00:00|39425.2|39409.2|39420.7|39404.7|39427.2|39411.2|39420.2|39404.2|0
1712012700000|2024-04-01 23:05:00|39421.2|39405.2|39420.2|39404.2|39424.2|39408.2|39418.2|39402.2|0
1712013000000|2024-04-01 23:10:00|39420.7|39404.7|39426.7|39410.7|39428.2|39412.2|39420.7|39404.7|0
1712013300000|2024-04-01 23:15:00|39427.2|39411.2|39429.2|39413.2|39429.7|39413.7|39424.7|39408.7|0
1712013600000|2024-04-01 23:20:00|39429.7|39413.7|39428.2|39412.2|39431.7|39415.7|39427.2|39411.2|0
1712013900000|2024-04-01 23:25:00|39428.7|39412.7|39423.2|39407.2|39431.7|39415.7|39421.2|39405.2|0
1712014200000|2024-04-01 23:30:00|39424.7|39408.7|39426.2|39410.2|39429.7|39413.7|39423.7|39407.7|0
1712014500000|2024-04-01 23:35:00|39425.7|39409.7|39408.7|39392.7|39426.2|39410.2|39406.7|39390.7|0
1712014800000|2024-04-01 23:40:00|39409.2|39393.2|39401.2|39385.2|39411.7|39395.7|39401.2|39385.2|0
1712015100000|2024-04-01 23:45:00|39401.7|39385.7|39414.2|39398.2|39415.2|39399.2|39401.2|39385.2|0
1712015400000|2024-04-01 23:50:00|39413.7|39397.7|39420.2|39404.2|39420.7|39404.7|39412.7|39396.7|0
1712015700000|2024-04-01 23:55:00|39419.7|39403.7|39426.7|39410.7|39427.2|39411.2|39419.7|39403.7|0
1712016000000|2024-04-02 00:00:00|39424.7|39408.7|39427.7|39411.7|39431.2|39415.2|39416.2|39400.2|0
1712016300000|2024-04-02 00:05:00|39427.2|39411.2|39426.7|39410.7|39429.7|39413.7|39421.7|39405.7|0
1712016600000|2024-04-02 00:10:00|39427.2|39411.2|39432.2|39416.2|39435.2|39419.2|39426.7|39410.7|0
1712016900000|2024-04-02 00:15:00|39431.2|39415.2|39431.7|39415.7|39434.2|39418.2|39428.2|39412.2|0
1712017200000|2024-04-02 00:20:00|39432.2|39416.2|39433.7|39417.7|39434.7|39418.7|39428.2|39412.2|0
1712017500000|2024-04-02 00:25:00|39433.2|39417.2|39436.7|39420.7|39438.2|39422.2|39428.7|39412.7|0
1712017800000|2024-04-02 00:30:00|39436.2|39420.2|39435.2|39419.2|39441.7|39425.7|39434.7|39418.7|0
1712018100000|2024-04-02 00:35:00|39434.7|39418.7|39434.7|39418.7|39437.2|39421.2|39429.2|39413.2|0
1712018400000|2024-04-02 00:40:00|39434.2|39418.2|39438.7|39422.7|39438.7|39422.7|39432.7|39416.7|0
1712018700000|2024-04-02 00:45:00|39439.2|39423.2|39437.2|39421.2|39440.7|39424.7|39433.7|39417.7|0
1712019000000|2024-04-02 00:50:00|39436.7|39420.7|39436.7|39420.7|39443.2|39427.2|39435.2|39419.2|0
1712019300000|2024-04-02 00:55:00|39437.2|39421.2|39433.7|39417.7|39437.7|39421.7|39432.7|39416.7|0
1712019600000|2024-04-02 01:00:00|39433.2|39417.2|39428.7|39412.7|39433.7|39417.7|39427.2|39411.2|0
1712019900000|2024-04-02 01:05:00|39429.2|39413.2|39426.2|39410.2|39430.2|39414.2|39423.7|39407.7|0
1712020200000|2024-04-02 01:10:00|39426.7|39410.7|39422.2|39406.2|39428.7|39412.7|39422.2|39406.2|0
1712020500000|2024-04-02 01:15:00|39423.2|39407.2|39426.2|39410.2|39429.2|39413.2|39420.7|39404.7|0
1712020800000|2024-04-02 01:20:00|39425.7|39409.7|39437.2|39421.2|39438.2|39422.2|39425.7|39409.7|0
1712021100000|2024-04-02 01:25:00|39437.7|39421.7|39442.7|39426.7|39443.7|39427.7|39435.7|39419.7|0
1712021400000|2024-04-02 01:30:00|39443.2|39427.2|39435.7|39419.7|39448.2|39432.2|39433.7|39417.7|0
1712021700000|2024-04-02 01:35:00|39435.2|39419.2|39434.2|39418.2|39437.7|39421.7|39430.2|39414.2|0
1712022000000|2024-04-02 01:40:00|39433.7|39417.7|39433.2|39417.2|39434.7|39418.7|39428.2|39412.2|0
1712022300000|2024-04-02 01:45:00|39432.2|39416.2|39436.2|39420.2|39437.2|39421.2|39430.2|39414.2|0
1712022600000|2024-04-02 01:50:00|39435.7|39419.7|39432.2|39416.2|39436.7|39420.7|39429.2|39413.2|0
1712022900000|2024-04-02 01:55:00|39432.7|39416.7|39433.7|39417.7|39435.7|39419.7|39430.7|39414.7|0
1712023200000|2024-04-02 02:00:00|39434.2|39418.2|39432.7|39416.7|39435.2|39419.2|39430.7|39414.7|0
1712023500000|2024-04-02 02:05:00|39433.2|39417.2|39430.2|39414.2|39437.2|39421.2|39430.2|39414.2|0
1712023800000|2024-04-02 02:10:00|39430.7|39414.7|39429.7|39413.7|39432.7|39416.7|39427.7|39411.7|0
1712024100000|2024-04-02 02:15:00|39430.2|39414.2|39434.7|39418.7|39436.2|39420.2|39429.7|39413.7|0
1712024400000|2024-04-02 02:20:00|39434.2|39418.2|39440.2|39424.2|39440.7|39424.7|39433.7|39417.7|0
1712024700000|2024-04-02 02:25:00|39440.7|39424.7|39436.7|39420.7|39441.2|39425.2|39434.2|39418.2|0
1712025000000|2024-04-02 02:30:00|39437.2|39421.2|39440.7|39424.7|39441.7|39425.7|39436.7|39420.7|0
1712025300000|2024-04-02 02:35:00|39441.2|39425.2|39438.7|39422.7|39443.2|39427.2|39436.2|39420.2|0
1712025600000|2024-04-02 02:40:00|39439.2|39423.2|39443.8|39427.8|39444.8|39428.8|39437.2|39421.2|0
1712025900000|2024-04-02 02:45:00|39444.3|39428.3|39453.3|39437.3|39454.8|39438.8|39444.3|39428.3|0
1712026200000|2024-04-02 02:50:00|39452.3|39436.3|39456.8|39440.8|39457.3|39441.3|39449.8|39433.8|0
1712026500000|2024-04-02 02:55:00|39457.3|39441.3|39458.8|39442.8|39462.3|39446.3|39457.3|39441.3|0
1712026800000|2024-04-02 03:00:00|39459.3|39443.3|39455.3|39439.3|39460.8|39444.8|39454.3|39438.3|0
1712027100000|2024-04-02 03:05:00|39454.8|39438.8|39458.8|39442.8|39459.3|39443.3|39454.8|39438.8|0
1712027400000|2024-04-02 03:10:00|39458.3|39442.3|39458.3|39442.3|39459.3|39443.3|39453.3|39437.3|0
1712027700000|2024-04-02 03:15:00|39457.8|39441.8|39454.3|39438.3|39458.3|39442.3|39452.8|39436.8|0
1712028000000|2024-04-02 03:20:00|39454.8|39438.8|39453.3|39437.3|39456.8|39440.8|39452.8|39436.8|0
1712028300000|2024-04-02 03:25:00|39453.8|39437.8|39453.8|39437.8|39455.8|39439.8|39451.8|39435.8|0
1712028600000|2024-04-02 03:30:00|39453.3|39437.3|39450.3|39434.3|39454.8|39438.8|39449.8|39433.8|0
1712028900000|2024-04-02 03:35:00|39449.8|39433.8|39449.3|39433.3|39455.3|39439.3|39448.3|39432.3|0
1712029200000|2024-04-02 03:40:00|39448.8|39432.8|39443.3|39427.3|39448.8|39432.8|39438.3|39422.3|0
1712029500000|2024-04-02 03:45:00|39442.8|39426.8|39441.8|39425.8|39442.8|39426.8|39438.3|39422.3|0
1712029800000|2024-04-02 03:50:00|39441.3|39425.3|39442.3|39426.3|39444.3|39428.3|39439.8|39423.8|0
1712030100000|2024-04-02 03:55:00|39442.8|39426.8|39439.8|39423.8|39443.3|39427.3|39438.8|39422.8|0
1712030400000|2024-04-02 04:00:00|39440.3|39424.3|39439.3|39423.3|39443.8|39427.8|39438.3|39422.3|0
1712030700000|2024-04-02 04:05:00|39439.8|39423.8|39438.3|39422.3|39439.8|39423.8|39435.3|39419.3|0
1712031000000|2024-04-02 04:10:00|39437.8|39421.8|39437.3|39421.3|39438.3|39422.3|39435.3|39419.3|0
1712031300000|2024-04-02 04:15:00|39436.3|39420.3|39431.3|39415.3|39436.3|39420.3|39430.8|39414.8|0
1712031600000|2024-04-02 04:20:00|39431.8|39415.8|39427.8|39411.8|39433.3|39417.3|39426.8|39410.8|0
1712031900000|2024-04-02 04:25:00|39427.3|39411.3|39431.8|39415.8|39433.8|39417.8|39427.3|39411.3|0
1712032200000|2024-04-02 04:30:00|39431.3|39415.3|39433.3|39417.3|39434.8|39418.8|39430.8|39414.8|0
1712032500000|2024-04-02 04:35:00|39433.8|39417.8|39436.8|39420.8|39436.8|39420.8|39433.3|39417.3|0
1712032800000|2024-04-02 04:40:00|39436.3|39420.3|39440.3|39424.3|39440.8|39424.8|39435.8|39419.8|0
1712033100000|2024-04-02 04:45:00|39440.8|39424.8|39439.3|39423.3|39442.3|39426.3|39437.3|39421.3|0
1712033400000|2024-04-02 04:50:00|39439.8|39423.8|39437.3|39421.3|39440.3|39424.3|39437.3|39421.3|0
1712033700000|2024-04-02 04:55:00|39435.3|39419.3|39435.8|39419.8|39438.3|39422.3|39434.8|39418.8|0
1712034000000|2024-04-02 05:00:00|39434.8|39418.8|39433.3|39417.3|39437.8|39421.8|39432.8|39416.8|0
1712034300000|2024-04-02 05:05:00|39433.8|39417.8|39435.3|39419.3|39436.8|39420.8|39432.3|39416.3|0
1712034600000|2024-04-02 05:10:00|39434.8|39418.8|39434.3|39418.3|39437.3|39421.3|39431.3|39415.3|0
1712034900000|2024-04-02 05:15:00|39432.8|39416.8|39419.8|39403.8|39432.8|39416.8|39418.3|39402.3|0
1712035200000|2024-04-02 05:20:00|39420.3|39404.3|39424.8|39408.8|39426.8|39410.8|39419.8|39403.8|0
1712035500000|2024-04-02 05:25:00|39425.3|39409.3|39431.3|39415.3|39432.8|39416.8|39424.8|39408.8|0
1712035800000|2024-04-02 05:30:00|39430.8|39414.8|39429.3|39413.3|39434.8|39418.8|39429.3|39413.3|0
1712036100000|2024-04-02 05:35:00|39429.8|39413.8|39427.8|39411.8|39431.3|39415.3|39427.3|39411.3|0
1712036400000|2024-04-02 05:40:00|39428.3|39412.3|39427.3|39411.3|39429.3|39413.3|39422.3|39406.3|0
1712036700000|2024-04-02 05:45:00|39426.8|39410.8|39427.8|39411.8|39429.3|39413.3|39422.8|39406.8|0
1712037000000|2024-04-02 05:50:00|39428.3|39412.3|39425.8|39409.8|39430.3|39414.3|39424.8|39408.8|0
1712037300000|2024-04-02 05:55:00|39426.3|39410.3|39428.8|39412.8|39430.3|39414.3|39425.3|39409.3|0
1712037600000|2024-04-02 06:00:00|39427.3|39411.3|39435.3|39419.3|39437.8|39421.8|39423.3|39407.3|0
1712037900000|2024-04-02 06:05:00|39434.8|39418.8|39439.8|39423.8|39442.8|39426.8|39433.3|39417.3|0
1712038200000|2024-04-02 06:10:00|39440.3|39424.3|39437.3|39421.3|39441.8|39425.8|39432.8|39416.8|0
1712038500000|2024-04-02 06:15:00|39436.8|39420.8|39441.3|39425.3|39441.3|39425.3|39430.8|39414.8|0
1712038800000|2024-04-02 06:20:00|39441.8|39425.8|39439.8|39423.8|39444.3|39428.3|39437.3|39421.3|0
1712039100000|2024-04-02 06:25:00|39440.3|39424.3|39443.3|39427.3|39445.8|39429.8|39436.3|39420.3|0
1712039400000|2024-04-02 06:30:00|39443.8|39427.8|39442.8|39426.8|39450.8|39434.8|39442.3|39426.3|0
1712039700000|2024-04-02 06:35:00|39442.3|39426.3|39442.8|39426.8|39446.3|39430.3|39439.3|39423.3|0
1712040000000|2024-04-02 06:40:00|39442.3|39426.3|39447.3|39431.3|39448.8|39432.8|39435.8|39419.8|0
1712040300000|2024-04-02 06:45:00|39447.8|39431.8|39450.8|39434.8|39451.3|39435.3|39446.3|39430.3|0
1712040600000|2024-04-02 06:50:00|39450.3|39434.3|39442.3|39426.3|39454.3|39438.3|39441.3|39425.3|0
1712040900000|2024-04-02 06:55:00|39441.8|39425.8|39429.8|39413.8|39443.3|39427.3|39427.8|39411.8|0
1712041200000|2024-04-02 07:00:00|39433.3|39417.3|39451.8|39435.8|39452.8|39436.8|39431.8|39415.8|0
1712041500000|2024-04-02 07:05:00|39452.3|39436.3|39459.8|39443.8|39461.8|39445.8|39451.3|39435.3|0
1712041800000|2024-04-02 07:10:00|39459.3|39443.3|39456.3|39440.3|39460.8|39444.8|39443.3|39427.3|0
1712042100000|2024-04-02 07:15:00|39457.8|39441.8|39433.3|39417.3|39458.8|39442.8|39431.3|39415.3|0
1712042400000|2024-04-02 07:20:00|39432.8|39416.8|39432.8|39416.8|39437.8|39421.8|39430.3|39414.3|0
1712042700000|2024-04-02 07:25:00|39432.3|39416.3|39424.8|39408.8|39432.3|39416.3|39417.3|39401.3|0
1712043000000|2024-04-02 07:30:00|39424.3|39408.3|39436.8|39420.8|39440.3|39424.3|39424.3|39408.3|0
1712043300000|2024-04-02 07:35:00|39436.3|39420.3|39446.3|39430.3|39446.8|39430.8|39429.3|39413.3|0
1712043600000|2024-04-02 07:40:00|39446.8|39430.8|39446.3|39430.3|39448.8|39432.8|39442.3|39426.3|0
1712043900000|2024-04-02 07:45:00|39445.3|39429.3|39443.3|39427.3|39447.3|39431.3|39436.8|39420.8|0
1712044200000|2024-04-02 07:50:00|39443.8|39427.8|39444.3|39428.3|39445.3|39429.3|39433.3|39417.3|0
1712044500000|2024-04-02 07:55:00|39443.8|39427.8|39448.3|39432.3|39453.8|39437.8|39442.3|39426.3|0
1712044800000|2024-04-02 08:00:00|39454.8|39438.8|39475.3|39459.3|39481.3|39465.3|39452.3|39436.3|0
1712045100000|2024-04-02 08:05:00|39477.8|39461.8|39472.3|39456.3|39478.8|39462.8|39466.3|39450.3|0
1712045400000|2024-04-02 08:10:00|39475.3|39459.3|39469.8|39453.8|39477.8|39461.8|39464.3|39448.3|0
1712045700000|2024-04-02 08:15:00|39469.3|39453.3|39475.3|39459.3|39482.3|39466.3|39464.3|39448.3|0
1712046000000|2024-04-02 08:20:00|39477.3|39461.3|39472.3|39456.3|39479.8|39463.8|39469.8|39453.8|0
1712046300000|2024-04-02 08:25:00|39471.8|39455.8|39472.3|39456.3|39479.8|39463.8|39469.8|39453.8|0
1712046600000|2024-04-02 08:30:00|39472.8|39456.8|39470.8|39454.8|39474.3|39458.3|39464.8|39448.8|0
1712046900000|2024-04-02 08:35:00|39470.3|39454.3|39464.8|39448.8|39471.8|39455.8|39461.3|39445.3|0
1712047200000|2024-04-02 08:40:00|39465.3|39449.3|39445.8|39429.8|39465.3|39449.3|39443.3|39427.3|0
1712047500000|2024-04-02 08:45:00|39445.3|39429.3|39437.8|39421.8|39447.3|39431.3|39434.8|39418.8|0
1712047800000|2024-04-02 08:50:00|39437.3|39421.3|39433.3|39417.3|39437.8|39421.8|39425.3|39409.3|0
1712048100000|2024-04-02 08:55:00|39432.8|39416.8|39441.8|39425.8|39444.3|39428.3|39431.8|39415.8|0
1712048400000|2024-04-02 09:00:00|39443.3|39427.3|39446.3|39430.3|39450.3|39434.3|39439.3|39423.3|0
1712048700000|2024-04-02 09:05:00|39447.8|39431.8|39460.3|39444.3|39463.3|39447.3|39446.3|39430.3|0
1712049000000|2024-04-02 09:10:00|39460.8|39444.8|39463.8|39447.8|39469.8|39453.8|39458.8|39442.8|0
1712049300000|2024-04-02 09:15:00|39464.3|39448.3|39457.8|39441.8|39464.3|39448.3|39455.3|39439.3|0
1712049600000|2024-04-02 09:20:00|39458.3|39442.3|39468.3|39452.3|39469.8|39453.8|39457.8|39441.8|0
1712049900000|2024-04-02 09:25:00|39469.3|39453.3|39466.8|39450.8|39472.8|39456.8|39463.8|39447.8|0
1712050200000|2024-04-02 09:30:00|39467.3|39451.3|39458.3|39442.3|39467.8|39451.8|39453.8|39437.8|0
1712050500000|2024-04-02 09:35:00|39459.3|39443.3|39463.8|39447.8|39465.8|39449.8|39457.3|39441.3|0
1712050800000|2024-04-02 09:40:00|39463.3|39447.3|39471.3|39455.3|39472.3|39456.3|39460.8|39444.8|0
1712051100000|2024-04-02 09:45:00|39469.8|39453.8|39461.3|39445.3|39470.8|39454.8|39454.3|39438.3|0
1712051400000|2024-04-02 09:50:00|39460.8|39444.8|39448.8|39432.8|39465.3|39449.3|39447.8|39431.8|0
1712051700000|2024-04-02 09:55:00|39448.3|39432.3|39444.3|39428.3|39451.8|39435.8|39440.3|39424.3|0
1712052000000|2024-04-02 10:00:00|39445.3|39429.3|39423.8|39407.8|39445.3|39429.3|39422.3|39406.3|0
1712052300000|2024-04-02 10:05:00|39424.3|39408.3|39416.3|39400.3|39424.8|39408.8|39415.3|39399.3|0
1712052600000|2024-04-02 10:10:00|39415.3|39399.3|39414.8|39398.8|39421.3|39405.3|39408.8|39392.8|0
1712052900000|2024-04-02 10:15:00|39414.3|39398.3|39430.3|39414.3|39431.3|39415.3|39411.3|39395.3|0
1712053200000|2024-04-02 10:20:00|39429.8|39413.8|39435.8|39419.8|39440.8|39424.8|39428.8|39412.8|0
1712053500000|2024-04-02 10:25:00|39436.3|39420.3|39440.3|39424.3|39443.3|39427.3|39434.8|39418.8|0
1712053800000|2024-04-02 10:30:00|39439.8|39423.8|39446.3|39430.3|39449.3|39433.3|39437.8|39421.8|0
1712054100000|2024-04-02 10:35:00|39446.8|39430.8|39405.8|39389.8|39446.8|39430.8|39399.8|39383.8|0
1712054400000|2024-04-02 10:40:00|39408.3|39392.3|39424.8|39408.8|39426.8|39410.8|39405.8|39389.8|0
1712054700000|2024-04-02 10:45:00|39425.3|39409.3|39424.3|39408.3|39426.3|39410.3|39416.8|39400.8|0
1712055000000|2024-04-02 10:50:00|39423.8|39407.8|39426.3|39410.3|39434.3|39418.3|39419.8|39403.8|0
1712055300000|2024-04-02 10:55:00|39426.8|39410.8|39428.3|39412.3|39438.8|39422.8|39423.3|39407.3|0
1712055600000|2024-04-02 11:00:00|39428.8|39412.8|39433.3|39417.3|39435.3|39419.3|39419.3|39403.3|0
1712055900000|2024-04-02 11:05:00|39432.8|39416.8|39431.3|39415.3|39433.8|39417.8|39421.3|39405.3|0
1712056200000|2024-04-02 11:10:00|39430.8|39414.8|39415.3|39399.3|39430.8|39414.8|39415.3|39399.3|0
1712056500000|2024-04-02 11:15:00|39414.8|39398.8|39413.8|39397.8|39417.8|39401.8|39407.8|39391.8|0
1712056800000|2024-04-02 11:20:00|39413.3|39397.3|39396.8|39380.8|39413.8|39397.8|39386.8|39370.8|0
1712057100000|2024-04-02 11:25:00|39396.3|39380.3|39409.3|39393.3|39409.3|39393.3|39395.8|39379.8|0
1712057400000|2024-04-02 11:30:00|39406.3|39390.3|39405.3|39389.3|39410.8|39394.8|39401.8|39385.8|0
1712057700000|2024-04-02 11:35:00|39405.8|39389.8|39412.8|39396.8|39414.3|39398.3|39404.8|39388.8|0
1712058000000|2024-04-02 11:40:00|39411.8|39395.8|39396.8|39380.8|39411.8|39395.8|39394.8|39378.8|0
1712058300000|2024-04-02 11:45:00|39396.3|39380.3|39379.8|39363.8|39398.8|39382.8|39377.3|39361.3|0
1712058600000|2024-04-02 11:50:00|39379.3|39363.3|39372.8|39356.8|39380.8|39364.8|39371.8|39355.8|0
1712058900000|2024-04-02 11:55:00|39372.3|39356.3|39361.3|39345.3|39376.8|39360.8|39360.3|39344.3|0
1712059200000|2024-04-02 12:00:00|39360.8|39344.8|39355.3|39339.3|39370.8|39354.8|39350.3|39334.3|0
1712059500000|2024-04-02 12:05:00|39355.8|39339.8|39363.8|39347.8|39364.3|39348.3|39350.8|39334.8|0
1712059800000|2024-04-02 12:10:00|39364.3|39348.3|39348.8|39332.8|39367.8|39351.8|39347.8|39331.8|0
1712060100000|2024-04-02 12:15:00|39349.3|39333.3|39337.8|39321.8|39352.8|39336.8|39336.8|39320.8|0
1712060400000|2024-04-02 12:20:00|39337.3|39321.3|39335.8|39319.8|39341.3|39325.3|39327.8|39311.8|0
1712060700000|2024-04-02 12:25:00|39336.8|39320.8|39350.8|39334.8|39350.8|39334.8|39332.8|39316.8|0
1712061000000|2024-04-02 12:30:00|39351.3|39335.3|39325.8|39309.8|39354.8|39338.8|39325.3|39309.3|0
1712061300000|2024-04-02 12:35:00|39326.3|39310.3|39319.3|39303.3|39327.8|39311.8|39316.8|39300.8|0
1712061600000|2024-04-02 12:40:00|39318.8|39302.8|39300.8|39284.8|39320.8|39304.8|39291.3|39275.3|0
1712061900000|2024-04-02 12:45:00|39298.8|39282.8|39290.3|39274.3|39301.8|39285.8|39279.8|39263.8|0
1712062200000|2024-04-02 12:50:00|39289.8|39273.8|39275.3|39259.3|39289.8|39273.8|39267.8|39251.8|0
1712062500000|2024-04-02 12:55:00|39276.3|39260.3|39259.8|39243.8|39276.8|39260.8|39257.3|39241.3|0
1712062800000|2024-04-02 13:00:00|39257.8|39241.8|39259.8|39243.8|39271.8|39255.8|39250.3|39234.3|0
1712063100000|2024-04-02 13:05:00|39260.8|39244.8|39256.8|39240.8|39260.8|39244.8|39245.3|39229.3|0
1712063400000|2024-04-02 13:10:00|39256.3|39240.3|39247.8|39231.8|39256.3|39240.3|39236.8|39220.8|0
1712063700000|2024-04-02 13:15:00|39245.8|39229.8|39232.8|39216.8|39250.8|39234.8|39227.3|39211.3|0
1712064000000|2024-04-02 13:20:00|39231.3|39215.3|39221.8|39205.8|39237.8|39221.8|39214.8|39198.8|0
1712064300000|2024-04-02 13:25:00|39227.3|39211.3|39224.3|39208.3|39240.8|39224.8|39204.3|39188.3|0
1712064600000|2024-04-02 13:30:00|39229.3|39213.3|39176.3|39160.3|39237.8|39221.8|39158.3|39142.3|0
1712064900000|2024-04-02 13:35:00|39171.3|39155.3|39158|39142|39181.3|39165.3|39121.5|39105.5|0
1712065200000|2024-04-02 13:40:00|39159|39143|39140.5|39124.5|39164.5|39148.5|39126|39110|0
1712065500000|2024-04-02 13:45:00|39141.5|39125.5|39107.5|39091.5|39141.5|39125.5|39102.5|39086.5|0
1712065800000|2024-04-02 13:50:00|39111.5|39095.5|39111.5|39095.5|39113|39097|39062.5|39046.5|0
1712066100000|2024-04-02 13:55:00|39114.5|39098.5|39118|39102|39126.5|39110.5|39091.5|39075.5|0
1712066400000|2024-04-02 14:00:00|39127|39111|39169|39153|39170.5|39154.5|39098|39082|0
1712066700000|2024-04-02 14:05:00|39170|39154|39133.2|39117.2|39171|39155|39125.7|39109.7|0
1712067000000|2024-04-02 14:10:00|39132.7|39116.7|39097.3|39081.3|39136.3|39120.3|39084.8|39068.8|0
1712067300000|2024-04-02 14:15:00|39101.3|39085.3|39146.5|39130.5|39148.5|39132.5|39097.8|39081.8|0
1712067600000|2024-04-02 14:20:00|39147.5|39131.5|39169.5|39153.5|39191.5|39175.5|39141.5|39125.5|0
1712067900000|2024-04-02 14:25:00|39168.5|39152.5|39168|39152|39193|39177|39158.5|39142.5|0
1712068200000|2024-04-02 14:30:00|39167|39151|39159|39143|39184.5|39168.5|39154.5|39138.5|0
1712068500000|2024-04-02 14:35:00|39158.5|39142.5|39195.5|39179.5|39198|39182|39157.5|39141.5|0
1712068800000|2024-04-02 14:40:00|39194.5|39178.5|39191.5|39175.5|39211.5|39195.5|39185.5|39169.5|0
1712069100000|2024-04-02 14:45:00|39193|39177|39163|39147|39197.5|39181.5|39157|39141|0
1712069400000|2024-04-02 14:50:00|39161.5|39145.5|39162|39146|39182|39166|39155|39139|0
1712069700000|2024-04-02 14:55:00|39164.5|39148.5|39147|39131|39167.5|39151.5|39138|39122|0
1712070000000|2024-04-02 15:00:00|39146.5|39130.5|39142|39126|39156.5|39140.5|39133.5|39117.5|0
1712070300000|2024-04-02 15:05:00|39140.5|39124.5|39147.5|39131.5|39158.5|39142.5|39136.5|39120.5|0
1712070600000|2024-04-02 15:10:00|39147|39131|39176|39160|39178|39162|39145.5|39129.5|0
1712070900000|2024-04-02 15:15:00|39173.5|39157.5|39186.5|39170.5|39187|39171|39163.5|39147.5|0
1712071200000|2024-04-02 15:20:00|39185.5|39169.5|39164|39148|39189.5|39173.5|39160.5|39144.5|0
1712071500000|2024-04-02 15:25:00|39163.5|39147.5|39166|39150|39168|39152|39157.5|39141.5|0
1712071800000|2024-04-02 15:30:00|39163.5|39147.5|39162|39146|39173|39157|39160.5|39144.5|0
1712072100000|2024-04-02 15:35:00|39161.5|39145.5|39124.5|39108.5|39169.5|39153.5|39121.5|39105.5|0
1712072400000|2024-04-02 15:40:00|39124|39108|39130.5|39114.5|39148.5|39132.5|39120.5|39104.5|0
1712072700000|2024-04-02 15:45:00|39131.5|39115.5|39095.4|39079.4|39134.5|39118.5|39095.4|39079.4|0
1712073000000|2024-04-02 15:50:00|39094.9|39078.9|39087.5|39071.5|39100.5|39084.5|39085.5|39069.5|0
1712073300000|2024-04-02 15:55:00|39085.5|39069.5|39094|39078|39116|39100|39085.5|39069.5|0
1712073600000|2024-04-02 16:00:00|39091.5|39075.5|39094.5|39078.5|39097|39081|39078.5|39062.5|0
1712073900000|2024-04-02 16:05:00|39094|39078|39089.5|39073.5|39105.5|39089.5|39078|39062|0
1712074200000|2024-04-02 16:10:00|39089|39073|39070.5|39054.5|39093.5|39077.5|39067.5|39051.5|0
1712074500000|2024-04-02 16:15:00|39070|39054|39086.5|39070.5|39086.5|39070.5|39069|39053|0
1712074800000|2024-04-02 16:20:00|39088|39072|39109.5|39093.5|39118|39102|39080.5|39064.5|0
1712075100000|2024-04-02 16:25:00|39110|39094|39119|39103|39121|39105|39106.5|39090.5|0
1712075400000|2024-04-02 16:30:00|39121|39105|39109.5|39093.5|39121|39105|39105|39089|0
1712075700000|2024-04-02 16:35:00|39109|39093|39120.5|39104.5|39124.5|39108.5|39105.5|39089.5|0
1712076000000|2024-04-02 16:40:00|39122|39106|39101|39085|39128.5|39112.5|39098.5|39082.5|0
1712076300000|2024-04-02 16:45:00|39099.5|39083.5|39126|39110|39139|39123|39095.5|39079.5|0
1712076600000|2024-04-02 16:50:00|39124|39108|39118|39102|39127|39111|39109.5|39093.5|0
1712076900000|2024-04-02 16:55:00|39117.5|39101.5|39130|39114|39131.5|39115.5|39117.5|39101.5|0
1712077200000|2024-04-02 17:00:00|39131.5|39115.5|39129.5|39113.5|39136.5|39120.5|39125|39109|0
1712077500000|2024-04-02 17:05:00|39130|39114|39107.3|39091.3|39134|39118|39103.8|39087.8|0
1712077800000|2024-04-02 17:10:00|39106.3|39090.3|39090.1|39074.1|39110.8|39094.8|39088.1|39072.1|0
1712078100000|2024-04-02 17:15:00|39090.6|39074.6|39076.1|39060.1|39098.1|39082.1|39076.1|39060.1|0
1712078400000|2024-04-02 17:20:00|39078.1|39062.1|39077.1|39061.1|39081.1|39065.1|39063.6|39047.6|0
1712078700000|2024-04-02 17:25:00|39077.6|39061.6|39082.1|39066.1|39088.6|39072.6|39076.6|39060.6|0
1712079000000|2024-04-02 17:30:00|39082.6|39066.6|39085.1|39069.1|39088.1|39072.1|39074.6|39058.6|0
1712079300000|2024-04-02 17:35:00|39085.6|39069.6|39080.6|39064.6|39094.1|39078.1|39074.6|39058.6|0
1712079600000|2024-04-02 17:40:00|39081.6|39065.6|39073.6|39057.6|39082.6|39066.6|39056.6|39040.6|0
1712079900000|2024-04-02 17:45:00|39073.1|39057.1|39087.1|39071.1|39089.1|39073.1|39071.1|39055.1|0
1712080200000|2024-04-02 17:50:00|39088.6|39072.6|39092.6|39076.6|39094.1|39078.1|39078.1|39062.1|0
1712080500000|2024-04-02 17:55:00|39091.1|39075.1|39097.1|39081.1|39109.6|39093.6|39089.1|39073.1|0
1712080800000|2024-04-02 18:00:00|39098.1|39082.1|39094.1|39078.1|39101.1|39085.1|39088.6|39072.6|0
1712081100000|2024-04-02 18:05:00|39093.6|39077.6|39104.6|39088.6|39106.1|39090.1|39085.6|39069.6|0
1712081400000|2024-04-02 18:10:00|39105.1|39089.1|39107.1|39091.1|39118.1|39102.1|39099.6|39083.6|0
1712081700000|2024-04-02 18:15:00|39106.6|39090.6|39112.1|39096.1|39112.1|39096.1|39100.6|39084.6|0
1712082000000|2024-04-02 18:20:00|39112.4|39096.4|39103.4|39087.4|39114.4|39098.4|39094.4|39078.4|0
1712082300000|2024-04-02 18:25:00|39103.9|39087.9|39114.4|39098.4|39125.4|39109.4|39102.4|39086.4|0
1712082600000|2024-04-02 18:30:00|39113.9|39097.9|39131.9|39115.9|39138.4|39122.4|39113.9|39097.9|0
1712082900000|2024-04-02 18:35:00|39132.4|39116.4|39130.9|39114.9|39135.4|39119.4|39113.4|39097.4|0
1712083200000|2024-04-02 18:40:00|39129.9|39113.9|39143.9|39127.9|39151.4|39135.4|39127.4|39111.4|0
1712083500000|2024-04-02 18:45:00|39145.4|39129.4|39137.4|39121.4|39145.4|39129.4|39122.4|39106.4|0
1712083800000|2024-04-02 18:50:00|39137.9|39121.9|39148.9|39132.9|39159.4|39143.4|39136.4|39120.4|0
1712084100000|2024-04-02 18:55:00|39149.4|39133.4|39144.4|39128.4|39155.4|39139.4|39137.4|39121.4|0
1712084400000|2024-04-02 19:00:00|39142.9|39126.9|39174.4|39158.4|39174.9|39158.9|39137.9|39121.9|0
1712084700000|2024-04-02 19:05:00|39173.4|39157.4|39176.9|39160.9|39202.9|39186.9|39172.9|39156.9|0
1712085000000|2024-04-02 19:10:00|39178.4|39162.4|39142.9|39126.9|39186.4|39170.4|39142.9|39126.9|0
1712085300000|2024-04-02 19:15:00|39142.4|39126.4|39146.4|39130.4|39159.4|39143.4|39140.9|39124.9|0
1712085600000|2024-04-02 19:20:00|39147.9|39131.9|39184.9|39168.9|39185.4|39169.4|39146.9|39130.9|0
1712085900000|2024-04-02 19:25:00|39187.4|39171.4|39185.9|39169.9|39197.4|39181.4|39184.4|39168.4|0
1712086200000|2024-04-02 19:30:00|39188.4|39172.4|39208.4|39192.4|39213.4|39197.4|39179.4|39163.4|0
1712086500000|2024-04-02 19:35:00|39207.4|39191.4|39210.9|39194.9|39224.9|39208.9|39204.9|39188.9|0
1712086800000|2024-04-02 19:40:00|39209.9|39193.9|39200.9|39184.9|39214.9|39198.9|39188.9|39172.9|0
1712087100000|2024-04-02 19:45:00|39199.9|39183.9|39217.9|39201.9|39217.9|39201.9|39188.9|39172.9|0
1712087400000|2024-04-02 19:50:00|39218.4|39202.4|39207.4|39191.4|39223.4|39207.4|39187.9|39171.9|0
1712087700000|2024-04-02 19:55:00|39208.9|39192.9|39193.6|39177.6|39210.4|39194.4|39182.1|39166.1|0
1712088000000|2024-04-02 20:00:00|39184.9|39168.9|39184.9|39168.9|39187.9|39171.9|39177.9|39161.9|0
1712088300000|2024-04-02 20:05:00|39183.4|39167.4|39186.4|39170.4|39189.9|39173.9|39182.9|39166.9|0
1712088600000|2024-04-02 20:10:00|39186.9|39170.9|39189.4|39173.4|39192.4|39176.4|39186.9|39170.9|0
1712088900000|2024-04-02 20:15:00|39191.9|39175.9|39187.9|39171.9|39191.9|39175.9|39186.4|39170.4|0
1712089200000|2024-04-02 20:20:00|39188.4|39172.4|39192.4|39176.4|39192.9|39176.9|39188.4|39172.4|0
1712089500000|2024-04-02 20:25:00|39191.9|39175.9|39192.4|39176.4|39193.9|39177.9|39190.9|39174.9|0
1712089800000|2024-04-02 20:30:00|39191.9|39175.9|39191.9|39175.9|39195.9|39179.9|39189.4|39173.4|0
1712090100000|2024-04-02 20:35:00|39192.4|39176.4|39196.4|39180.4|39197.4|39181.4|39191.4|39175.4|0
1712090400000|2024-04-02 20:40:00|39195.9|39179.9|39197.4|39181.4|39198.9|39182.9|39194.4|39178.4|0
1712090700000|2024-04-02 20:45:00|39197.9|39181.9|39198.9|39182.9|39199.4|39183.4|39195.9|39179.9|0
1712091000000|2024-04-02 20:50:00|39198.4|39182.4|39195.4|39179.4|39198.9|39182.9|39193.4|39177.4|0
1712091300000|2024-04-02 20:55:00|39196.4|39180.4|39190.3|39174.3|39197.4|39181.4|39187.9|39171.9|0
1712091600000|2024-04-02 21:00:00|39190.1|39174.1|39189.2|39173.2|39192|39176|39187.3|39171.3|0
1712091900000|2024-04-02 21:05:00|39185.4|39169.4|39185.1|39169.1|39188.7|39172.7|39184.8|39168.8|0
1712092200000|2024-04-02 21:10:00|39185.7|39169.7|39187.8|39171.8|39188.3|39172.3|39185|39169|0
1712092500000|2024-04-02 21:15:00|39187.9|39171.9|39188.9|39172.9|39188.9|39172.9|39187.8|39171.8|0
1712092800000|2024-04-02 21:20:00|39188.7|39172.7|39188.4|39172.4|39188.7|39172.7|39186.7|39170.7|0
1712093100000|2024-04-02 21:25:00|39189.5|39173.5|39188.7|39172.7|39189.8|39173.8|39187|39171|0
1712093400000|2024-04-02 21:30:00|39189.3|39173.3|39191.3|39175.3|39191.6|39175.6|39188.6|39172.6|0
1712093700000|2024-04-02 21:35:00|39192.2|39176.2|39193.4|39177.4|39193.4|39177.4|39191.9|39175.9|0
1712094000000|2024-04-02 21:40:00|39192.5|39176.5|39197|39181|39197.6|39181.6|39192.5|39176.5|0
1712094300000|2024-04-02 21:45:00|39197.6|39181.6|39195|39179|39197.6|39181.6|39195|39179|0
1712094600000|2024-04-02 21:50:00|39195.3|39179.3|39195|39179|39195.4|39179.4|39193.4|39177.4|0
1712094900000|2024-04-02 21:55:00|39195.8|39179.8|39195.3|39179.3|39195.9|39179.9|39193.5|39177.5|0
1712095200000|2024-04-02 22:00:00|39191.9|39175.9|39187.4|39171.4|39196.4|39180.4|39186.4|39170.4|0
1712095500000|2024-04-02 22:05:00|39187.9|39171.9|39188.4|39172.4|39189.4|39173.4|39184.4|39168.4|0
1712095800000|2024-04-02 22:10:00|39187.9|39171.9|39194.9|39178.9|39195.9|39179.9|39185.4|39169.4|0
1712096100000|2024-04-02 22:15:00|39194.4|39178.4|39192.4|39176.4|39194.4|39178.4|39188.4|39172.4|0
1712096400000|2024-04-02 22:20:00|39191.9|39175.9|39192.9|39176.9|39193.9|39177.9|39190.9|39174.9|0
1712096700000|2024-04-02 22:25:00|39192.4|39176.4|39190.4|39174.4|39192.9|39176.9|39187.9|39171.9|0
1712097000000|2024-04-02 22:30:00|39190.9|39174.9|39186.9|39170.9|39190.9|39174.9|39185.9|39169.9|0
1712097300000|2024-04-02 22:35:00|39186.4|39170.4|39186.4|39170.4|39189.4|39173.4|39184.9|39168.9|0
1712097600000|2024-04-02 22:40:00|39186.9|39170.9|39181.9|39165.9|39190.9|39174.9|39179.9|39163.9|0
1712097900000|2024-04-02 22:45:00|39181.4|39165.4|39178.4|39162.4|39182.9|39166.9|39176.4|39160.4|0
1712098200000|2024-04-02 22:50:00|39177.9|39161.9|39170.4|39154.4|39178.4|39162.4|39169.9|39153.9|0
1712098500000|2024-04-02 22:55:00|39169.9|39153.9|39166.4|39150.4|39170.4|39154.4|39164.4|39148.4|0
1712098800000|2024-04-02 23:00:00|39165.9|39149.9|39160.4|39144.4|39165.9|39149.9|39157.4|39141.4|0
1712099100000|2024-04-02 23:05:00|39161.4|39145.4|39162.4|39146.4|39163.9|39147.9|39158.4|39142.4|0
1712099400000|2024-04-02 23:10:00|39162.9|39146.9|39168.9|39152.9|39168.9|39152.9|39162.9|39146.9|0
1712099700000|2024-04-02 23:15:00|39169.4|39153.4|39170.9|39154.9|39171.9|39155.9|39169.4|39153.4|0
1712100000000|2024-04-02 23:20:00|39170.4|39154.4|39173.9|39157.9|39173.9|39157.9|39169.9|39153.9|0
1712100300000|2024-04-02 23:25:00|39174.4|39158.4|39171.4|39155.4|39175.4|39159.4|39171.4|39155.4|0
1712100600000|2024-04-02 23:30:00|39171.9|39155.9|39175.4|39159.4|39176.4|39160.4|39171.9|39155.9|0
1712100900000|2024-04-02 23:35:00|39175.9|39159.9|39171.4|39155.4|39176.4|39160.4|39170.4|39154.4|0
1712101200000|2024-04-02 23:40:00|39171.9|39155.9|39171.4|39155.4|39175.4|39159.4|39164.4|39148.4|0
1712101500000|2024-04-02 23:45:00|39171.9|39155.9|39163.9|39147.9|39172.4|39156.4|39162.9|39146.9|0
1712101800000|2024-04-02 23:50:00|39162.9|39146.9|39160.9|39144.9|39163.4|39147.4|39157.9|39141.9|0
1712102100000|2024-04-02 23:55:00|39161.4|39145.4|39160.9|39144.9|39162.9|39146.9|39160.4|39144.4|0
1712102400000|2024-04-03 00:00:00|39159.4|39143.4|39149.4|39133.4|39159.4|39143.4|39149.4|39133.4|0
1712102700000|2024-04-03 00:05:00|39148.9|39132.9|39136.4|39120.4|39148.9|39132.9|39134.9|39118.9|0
1712103000000|2024-04-03 00:10:00|39135.9|39119.9|39132.4|39116.4|39137.4|39121.4|39131.9|39115.9|0
1712103300000|2024-04-03 00:15:00|39132.9|39116.9|39132.9|39116.9|39134.9|39118.9|39122.4|39106.4|0
1712103600000|2024-04-03 00:20:00|39131.9|39115.9|39138.4|39122.4|39142.9|39126.9|39126.9|39110.9|0
1712103900000|2024-04-03 00:25:00|39137.9|39121.9|39139.4|39123.4|39142.9|39126.9|39135.9|39119.9|0
1712104200000|2024-04-03 00:30:00|39139.9|39123.9|39143.9|39127.9|39144.9|39128.9|39137.9|39121.9|0
1712104500000|2024-04-03 00:35:00|39143.4|39127.4|39142.9|39126.9|39148.9|39132.9|39142.4|39126.4|0
1712104800000|2024-04-03 00:40:00|39143.4|39127.4|39138.4|39122.4|39149.9|39133.9|39137.4|39121.4|0
1712105100000|2024-04-03 00:45:00|39137.9|39121.9|39132.4|39116.4|39140.9|39124.9|39129.9|39113.9|0
1712105400000|2024-04-03 00:50:00|39132.9|39116.9|39139.4|39123.4|39140.9|39124.9|39128.4|39112.4|0
1712105700000|2024-04-03 00:55:00|39138.9|39122.9|39131.4|39115.4|39139.4|39123.4|39129.9|39113.9|0
1712106000000|2024-04-03 01:00:00|39131.9|39115.9|39129.9|39113.9|39133.4|39117.4|39124.9|39108.9|0
1712106300000|2024-04-03 01:05:00|39129.4|39113.4|39131.9|39115.9|39131.9|39115.9|39117.4|39101.4|0
1712106600000|2024-04-03 01:10:00|39132.4|39116.4|39126.9|39110.9|39134.9|39118.9|39124.9|39108.9|0
1712106900000|2024-04-03 01:15:00|39126.4|39110.4|39126.4|39110.4|39127.9|39111.9|39120.4|39104.4|0
1712107200000|2024-04-03 01:20:00|39126.9|39110.9|39131.9|39115.9|39135.9|39119.9|39126.4|39110.4|0
1712107500000|2024-04-03 01:25:00|39131.4|39115.4|39137.9|39121.9|39138.9|39122.9|39130.9|39114.9|0
1712107800000|2024-04-03 01:30:00|39137.4|39121.4|39129.9|39113.9|39139.4|39123.4|39129.9|39113.9|0
1712108100000|2024-04-03 01:35:00|39130.4|39114.4|39137.4|39121.4|39138.4|39122.4|39129.4|39113.4|0
1712108400000|2024-04-03 01:40:00|39136.9|39120.9|39131.4|39115.4|39137.4|39121.4|39129.4|39113.4|0
1712108700000|2024-04-03 01:45:00|39131.9|39115.9|39129.9|39113.9|39134.9|39118.9|39125.9|39109.9|0
1712109000000|2024-04-03 01:50:00|39130.4|39114.4|39135.4|39119.4|39135.4|39119.4|39129.4|39113.4|0
1712109300000|2024-04-03 01:55:00|39134.9|39118.9|39121.9|39105.9|39134.9|39118.9|39120.4|39104.4|0
1712109600000|2024-04-03 02:00:00|39122.4|39106.4|39124.9|39108.9|39129.9|39113.9|39120.9|39104.9|0
1712109900000|2024-04-03 02:05:00|39125.4|39109.4|39124.9|39108.9|39128.4|39112.4|39124.4|39108.4|0
1712110200000|2024-04-03 02:10:00|39125.4|39109.4|39120.9|39104.9|39125.4|39109.4|39120.4|39104.4|0
1712110500000|2024-04-03 02:15:00|39120.4|39104.4|39124.4|39108.4|39124.4|39108.4|39118.4|39102.4|0
1712110800000|2024-04-03 02:20:00|39123.9|39107.9|39127.9|39111.9|39127.9|39111.9|39121.4|39105.4|0
1712111100000|2024-04-03 02:25:00|39127.4|39111.4|39132.4|39116.4|39136.8|39120.8|39126.9|39110.9|0
1712111400000|2024-04-03 02:30:00|39132.9|39116.9|39140.3|39124.3|39141.3|39125.3|39130.9|39114.9|0
1712111700000|2024-04-03 02:35:00|39140.8|39124.8|39144.3|39128.3|39145.8|39129.8|39138.8|39122.8|0
1712112000000|2024-04-03 02:40:00|39143.3|39127.3|39141.8|39125.8|39144.8|39128.8|39140.3|39124.3|0
1712112300000|2024-04-03 02:45:00|39142.3|39126.3|39137.8|39121.8|39143.3|39127.3|39137.8|39121.8|0
1712112600000|2024-04-03 02:50:00|39138.3|39122.3|39136.3|39120.3|39139.8|39123.8|39133.8|39117.8|0
1712112900000|2024-04-03 02:55:00|39135.8|39119.8|39136.8|39120.8|39137.8|39121.8|39135.3|39119.3|0
1712113200000|2024-04-03 03:00:00|39136.3|39120.3|39142.8|39126.8|39143.8|39127.8|39135.8|39119.8|0
1712113500000|2024-04-03 03:05:00|39143.3|39127.3|39143.3|39127.3|39143.8|39127.8|39140.3|39124.3|0
1712113800000|2024-04-03 03:10:00|39142.8|39126.8|39144.3|39128.3|39145.3|39129.3|39141.3|39125.3|0
1712114100000|2024-04-03 03:15:00|39143.8|39127.8|39139.8|39123.8|39144.3|39128.3|39138.8|39122.8|0
1712114400000|2024-04-03 03:20:00|39140.3|39124.3|39140.3|39124.3|39141.8|39125.8|39138.8|39122.8|0
1712114700000|2024-04-03 03:25:00|39139.8|39123.8|39138.8|39122.8|39140.8|39124.8|39136.3|39120.3|0
1712115000000|2024-04-03 03:30:00|39138.3|39122.3|39138.3|39122.3|39140.3|39124.3|39136.3|39120.3|0
1712115300000|2024-04-03 03:35:00|39138.8|39122.8|39138.3|39122.3|39142.3|39126.3|39138.3|39122.3|0
1712115600000|2024-04-03 03:40:00|39138.8|39122.8|39147.3|39131.3|39148.3|39132.3|39137.8|39121.8|0
1712115900000|2024-04-03 03:45:00|39146.8|39130.8|39147.8|39131.8|39148.3|39132.3|39144.8|39128.8|0
1712116200000|2024-04-03 03:50:00|39147.3|39131.3|39148.3|39132.3|39149.3|39133.3|39146.3|39130.3|0
1712116500000|2024-04-03 03:55:00|39147.8|39131.8|39144.3|39128.3|39148.8|39132.8|39144.3|39128.3|0
1712116800000|2024-04-03 04:00:00|39143.8|39127.8|39146.8|39130.8|39147.3|39131.3|39141.8|39125.8|0
1712117100000|2024-04-03 04:05:00|39146.3|39130.3|39143.3|39127.3|39147.3|39131.3|39142.8|39126.8|0
1712117400000|2024-04-03 04:10:00|39143.8|39127.8|39140.8|39124.8|39144.3|39128.3|39140.3|39124.3|0
1712117700000|2024-04-03 04:15:00|39141.3|39125.3|39132.8|39116.8|39142.3|39126.3|39132.3|39116.3|0
1712118000000|2024-04-03 04:20:00|39132.3|39116.3|39126.8|39110.8|39132.3|39116.3|39124.3|39108.3|0
1712118300000|2024-04-03 04:25:00|39127.3|39111.3|39138.8|39122.8|39138.8|39122.8|39126.3|39110.3|0
1712118600000|2024-04-03 04:30:00|39138.3|39122.3|39143.8|39127.8|39144.8|39128.8|39135.8|39119.8|0
1712118900000|2024-04-03 04:35:00|39144.3|39128.3|39138.8|39122.8|39144.3|39128.3|39138.3|39122.3|0
1712119200000|2024-04-03 04:40:00|39139.3|39123.3|39139.3|39123.3|39140.3|39124.3|39137.8|39121.8|0
1712119500000|2024-04-03 04:45:00|39138.8|39122.8|39139.8|39123.8|39144.8|39128.8|39138.8|39122.8|0
1712119800000|2024-04-03 04:50:00|39140.3|39124.3|39142.3|39126.3|39143.3|39127.3|39139.3|39123.3|0
1712120100000|2024-04-03 04:55:00|39141.8|39125.8|39138.8|39122.8|39142.3|39126.3|39137.3|39121.3|0
1712120400000|2024-04-03 05:00:00|39139.8|39123.8|39141.8|39125.8|39142.8|39126.8|39136.8|39120.8|0
1712120700000|2024-04-03 05:05:00|39142.3|39126.3|39134.8|39118.8|39143.3|39127.3|39134.8|39118.8|0
1712121000000|2024-04-03 05:10:00|39134.3|39118.3|39135.3|39119.3|39138.8|39122.8|39132.3|39116.3|0
1712121300000|2024-04-03 05:15:00|39134.8|39118.8|39132.3|39116.3|39136.8|39120.8|39130.8|39114.8|0
1712121600000|2024-04-03 05:20:00|39132.8|39116.8|39138.8|39122.8|39139.3|39123.3|39132.8|39116.8|0
1712121900000|2024-04-03 05:25:00|39138.3|39122.3|39134.8|39118.8|39139.8|39123.8|39132.3|39116.3|0
1712122200000|2024-04-03 05:30:00|39135.3|39119.3|39133.3|39117.3|39138.8|39122.8|39133.3|39117.3|0
1712122500000|2024-04-03 05:35:00|39134.3|39118.3|39126.3|39110.3|39135.3|39119.3|39123.3|39107.3|0
1712122800000|2024-04-03 05:40:00|39125.8|39109.8|39128.3|39112.3|39130.3|39114.3|39125.8|39109.8|0
1712123100000|2024-04-03 05:45:00|39127.8|39111.8|39119.8|39103.8|39128.3|39112.3|39116.3|39100.3|0
1712123400000|2024-04-03 05:50:00|39120.3|39104.3|39115.8|39099.8|39122.8|39106.8|39112.8|39096.8|0
1712123700000|2024-04-03 05:55:00|39115.3|39099.3|39113.3|39097.3|39118.8|39102.8|39112.3|39096.3|0
1712124000000|2024-04-03 06:00:00|39112.8|39096.8|39111.8|39095.8|39116.3|39100.3|39097.8|39081.8|0
1712124300000|2024-04-03 06:05:00|39112.3|39096.3|39108.8|39092.8|39112.3|39096.3|39101.8|39085.8|0
1712124600000|2024-04-03 06:10:00|39108.3|39092.3|39126.8|39110.8|39126.8|39110.8|39107.3|39091.3|0
1712124900000|2024-04-03 06:15:00|39126.3|39110.3|39132.8|39116.8|39133.3|39117.3|39123.3|39107.3|0
1712125200000|2024-04-03 06:20:00|39132.3|39116.3|39130.3|39114.3|39135.3|39119.3|39129.8|39113.8|0
1712125500000|2024-04-03 06:25:00|39129.8|39113.8|39130.3|39114.3|39132.3|39116.3|39124.3|39108.3|0
1712125800000|2024-04-03 06:30:00|39129.8|39113.8|39139.3|39123.3|39140.8|39124.8|39129.3|39113.3|0
1712126100000|2024-04-03 06:35:00|39138.8|39122.8|39137.8|39121.8|39143.8|39127.8|39131.3|39115.3|0
1712126400000|2024-04-03 06:40:00|39137.3|39121.3|39146.8|39130.8|39147.3|39131.3|39137.3|39121.3|0
1712126700000|2024-04-03 06:45:00|39147.3|39131.3|39153.3|39137.3|39154.3|39138.3|39142.8|39126.8|0
1712127000000|2024-04-03 06:50:00|39152.8|39136.8|39151.8|39135.8|39153.8|39137.8|39149.8|39133.8|0
1712127300000|2024-04-03 06:55:00|39152.3|39136.3|39146.3|39130.3|39156.8|39140.8|39145.8|39129.8|0
1712127600000|2024-04-03 07:00:00|39145.8|39129.8|39163.8|39147.8|39165.8|39149.8|39145.8|39129.8|0
1712127900000|2024-04-03 07:05:00|39163.3|39147.3|39151.8|39135.8|39163.3|39147.3|39143.3|39127.3|0
1712128200000|2024-04-03 07:10:00|39151.3|39135.3|39168.8|39152.8|39168.8|39152.8|39150.8|39134.8|0
1712128500000|2024-04-03 07:15:00|39168.3|39152.3|39163.8|39147.8|39173.3|39157.3|39162.8|39146.8|0
1712128800000|2024-04-03 07:20:00|39163.3|39147.3|39153.3|39137.3|39168.3|39152.3|39153.3|39137.3|0
1712129100000|2024-04-03 07:25:00|39151.8|39135.8|39149.8|39133.8|39158.8|39142.8|39147.8|39131.8|0
1712129400000|2024-04-03 07:30:00|39149.3|39133.3|39150.3|39134.3|39150.8|39134.8|39134.3|39118.3|0
1712129700000|2024-04-03 07:35:00|39150.8|39134.8|39145.8|39129.8|39154.3|39138.3|39142.8|39126.8|0
1712130000000|2024-04-03 07:40:00|39146.3|39130.3|39155.8|39139.8|39162.8|39146.8|39146.3|39130.3|0
1712130300000|2024-04-03 07:45:00|39156.8|39140.8|39133.8|39117.8|39158.8|39142.8|39132.8|39116.8|0
1712130600000|2024-04-03 07:50:00|39131.8|39115.8|39125.8|39109.8|39145.3|39129.3|39124.3|39108.3|0
1712130900000|2024-04-03 07:55:00|39126.8|39110.8|39127.8|39111.8|39134.8|39118.8|39124.8|39108.8|0
1712131200000|2024-04-03 08:00:00|39127.3|39111.3|39159.8|39143.8|39160.8|39144.8|39125.8|39109.8|0
1712131500000|2024-04-03 08:05:00|39159.3|39143.3|39152.8|39136.8|39159.3|39143.3|39148.3|39132.3|0
1712131800000|2024-04-03 08:10:00|39152.3|39136.3|39160.8|39144.8|39161.3|39145.3|39151.8|39135.8|0
1712132100000|2024-04-03 08:15:00|39160.3|39144.3|39170.3|39154.3|39171.8|39155.8|39152.8|39136.8|0
1712132400000|2024-04-03 08:20:00|39172.3|39156.3|39163.3|39147.3|39172.8|39156.8|39160.8|39144.8|0
1712132700000|2024-04-03 08:25:00|39162.8|39146.8|39159.8|39143.8|39166.3|39150.3|39157.3|39141.3|0
1712133000000|2024-04-03 08:30:00|39160.3|39144.3|39158.8|39142.8|39171.8|39155.8|39157.3|39141.3|0
1712133300000|2024-04-03 08:35:00|39158.3|39142.3|39158.3|39142.3|39159.8|39143.8|39148.8|39132.8|0
1712133600000|2024-04-03 08:40:00|39157.8|39141.8|39163.3|39147.3|39164.8|39148.8|39152.8|39136.8|0
1712133900000|2024-04-03 08:45:00|39163.8|39147.8|39183.8|39167.8|39185.3|39169.3|39162.8|39146.8|0
1712134200000|2024-04-03 08:50:00|39184.3|39168.3|39173.8|39157.8|39184.3|39168.3|39173.8|39157.8|0
1712134500000|2024-04-03 08:55:00|39172.8|39156.8|39161.3|39145.3|39173.3|39157.3|39160.8|39144.8|0
1712134800000|2024-04-03 09:00:00|39159.3|39143.3|39160.3|39144.3|39167.8|39151.8|39155.3|39139.3|0
1712135100000|2024-04-03 09:05:00|39160.8|39144.8|39173.3|39157.3|39174.3|39158.3|39160.8|39144.8|0
1712135400000|2024-04-03 09:10:00|39173.8|39157.8|39178.8|39162.8|39180.3|39164.3|39169.3|39153.3|0
1712135700000|2024-04-03 09:15:00|39179.3|39163.3|39180.3|39164.3|39181.3|39165.3|39172.8|39156.8|0
1712136000000|2024-04-03 09:20:00|39179.8|39163.8|39170.3|39154.3|39180.3|39164.3|39169.8|39153.8|0
1712136300000|2024-04-03 09:25:00|39169.8|39153.8|39166.8|39150.8|39171.3|39155.3|39164.3|39148.3|0
1712136600000|2024-04-03 09:30:00|39168.3|39152.3|39177.8|39161.8|39179.8|39163.8|39166.8|39150.8|0
1712136900000|2024-04-03 09:35:00|39177.3|39161.3|39179.8|39163.8|39182.3|39166.3|39173.3|39157.3|0
1712137200000|2024-04-03 09:40:00|39180.3|39164.3|39178.3|39162.3|39182.8|39166.8|39175.3|39159.3|0
1712137500000|2024-04-03 09:45:00|39177.8|39161.8|39169.3|39153.3|39179.3|39163.3|39165.3|39149.3|0
1712137800000|2024-04-03 09:50:00|39169.8|39153.8|39151.3|39135.3|39170.3|39154.3|39150.3|39134.3|0
1712138100000|2024-04-03 09:55:00|39150.3|39134.3|39157.3|39141.3|39157.8|39141.8|39147.3|39131.3|0
1712138400000|2024-04-03 10:00:00|39156.8|39140.8|39160.3|39144.3|39162.8|39146.8|39148.8|39132.8|0
1712138700000|2024-04-03 10:05:00|39159.8|39143.8|39160.8|39144.8|39167.3|39151.3|39154.8|39138.8|0
1712139000000|2024-04-03 10:10:00|39161.3|39145.3|39160.3|39144.3|39165.8|39149.8|39155.3|39139.3|0
1712139300000|2024-04-03 10:15:00|39159.8|39143.8|39166.3|39150.3|39167.8|39151.8|39158.3|39142.3|0
1712139600000|2024-04-03 10:20:00|39167.3|39151.3|39162.3|39146.3|39170.3|39154.3|39162.3|39146.3|0
1712139900000|2024-04-03 10:25:00|39161.3|39145.3|39158.3|39142.3|39163.3|39147.3|39157.3|39141.3|0
1712140200000|2024-04-03 10:30:00|39158.8|39142.8|39157.3|39141.3|39167.3|39151.3|39155.8|39139.8|0
1712140500000|2024-04-03 10:35:00|39156.8|39140.8|39156.8|39140.8|39165.8|39149.8|39155.8|39139.8|0
1712140800000|2024-04-03 10:40:00|39158.3|39142.3|39166.3|39150.3|39168.3|39152.3|39154.8|39138.8|0
1712141100000|2024-04-03 10:45:00|39165.8|39149.8|39169.8|39153.8|39171.3|39155.3|39163.3|39147.3|0
1712141400000|2024-04-03 10:50:00|39169.3|39153.3|39164.3|39148.3|39171.8|39155.8|39160.8|39144.8|0
1712141700000|2024-04-03 10:55:00|39164.8|39148.8|39171.3|39155.3|39172.3|39156.3|39163.3|39147.3|0
1712142000000|2024-04-03 11:00:00|39177.3|39161.3|39185.3|39169.3|39185.3|39169.3|39176.3|39160.3|0
1712142300000|2024-04-03 11:05:00|39185.8|39169.8|39170.3|39154.3|39188.8|39172.8|39170.3|39154.3|0
1712142600000|2024-04-03 11:10:00|39170.8|39154.8|39177.3|39161.3|39179.8|39163.8|39168.8|39152.8|0
1712142900000|2024-04-03 11:15:00|39177.8|39161.8|39182.8|39166.8|39185.8|39169.8|39177.8|39161.8|0
1712143200000|2024-04-03 11:20:00|39182.3|39166.3|39184.3|39168.3|39188.3|39172.3|39178.8|39162.8|0
1712143500000|2024-04-03 11:25:00|39183.8|39167.8|39186.3|39170.3|39186.8|39170.8|39175.8|39159.8|0
1712143800000|2024-04-03 11:30:00|39184.8|39168.8|39190.8|39174.8|39194.8|39178.8|39182.8|39166.8|0
1712144100000|2024-04-03 11:35:00|39190.3|39174.3|39184.3|39168.3|39194.8|39178.8|39184.3|39168.3|0
1712144400000|2024-04-03 11:40:00|39184.8|39168.8|39176.3|39160.3|39188.3|39172.3|39176.3|39160.3|0
1712144700000|2024-04-03 11:45:00|39176.8|39160.8|39176.8|39160.8|39182.8|39166.8|39174.3|39158.3|0
1712145000000|2024-04-03 11:50:00|39177.3|39161.3|39192.3|39176.3|39196.3|39180.3|39176.3|39160.3|0
1712145300000|2024-04-03 11:55:00|39192.8|39176.8|39194.3|39178.3|39197.8|39181.8|39186.3|39170.3|0
1712145600000|2024-04-03 12:00:00|39193.3|39177.3|39208.8|39192.8|39210.8|39194.8|39186.3|39170.3|0
1712145900000|2024-04-03 12:05:00|39207.3|39191.3|39215.3|39199.3|39216.8|39200.8|39205.8|39189.8|0
1712146200000|2024-04-03 12:10:00|39215.8|39199.8|39199.8|39183.8|39215.8|39199.8|39199.3|39183.3|0
1712146500000|2024-04-03 12:15:00|39200.8|39184.8|39193.8|39177.8|39200.8|39184.8|39184.8|39168.8|0
1712146800000|2024-04-03 12:20:00|39193.3|39177.3|39171.8|39155.8|39198.3|39182.3|39170.8|39154.8|0
1712147100000|2024-04-03 12:25:00|39170.8|39154.8|39145.8|39129.8|39174.3|39158.3|39143.8|39127.8|0
1712147400000|2024-04-03 12:30:00|39144.3|39128.3|39152.8|39136.8|39156.3|39140.3|39135.8|39119.8|0
1712147700000|2024-04-03 12:35:00|39152.3|39136.3|39170.3|39154.3|39171.8|39155.8|39151.8|39135.8|0
1712148000000|2024-04-03 12:40:00|39169.8|39153.8|39162.8|39146.8|39172.8|39156.8|39154.3|39138.3|0
1712148300000|2024-04-03 12:45:00|39162.3|39146.3|39141.8|39125.8|39162.8|39146.8|39141.3|39125.3|0
1712148600000|2024-04-03 12:50:00|39142.3|39126.3|39162.8|39146.8|39162.8|39146.8|39127.8|39111.8|0
1712148900000|2024-04-03 12:55:00|39161.3|39145.3|39152.8|39136.8|39170.8|39154.8|39145.8|39129.8|0
1712149200000|2024-04-03 13:00:00|39153.3|39137.3|39167.8|39151.8|39170.8|39154.8|39151.8|39135.8|0
1712149500000|2024-04-03 13:05:00|39168.3|39152.3|39164.3|39148.3|39177.8|39161.8|39156.8|39140.8|0
1712149800000|2024-04-03 13:10:00|39162.8|39146.8|39153.3|39137.3|39162.8|39146.8|39145.8|39129.8|0
1712150100000|2024-04-03 13:15:00|39151.8|39135.8|39146.8|39130.8|39161.3|39145.3|39136.3|39120.3|0
1712150400000|2024-04-03 13:20:00|39147.3|39131.3|39140.3|39124.3|39153.8|39137.8|39136.8|39120.8|0
1712150700000|2024-04-03 13:25:00|39139.8|39123.8|39187.3|39171.3|39187.3|39171.3|39132.3|39116.3|0
1712151000000|2024-04-03 13:30:00|39194.8|39178.8|39157.8|39141.8|39198.8|39182.8|39133.3|39117.3|0
1712151300000|2024-04-03 13:35:00|39154.3|39138.3|39185.8|39169.8|39186.3|39170.3|39136.8|39120.8|0
1712151600000|2024-04-03 13:40:00|39187.8|39171.8|39201.8|39185.8|39209.8|39193.8|39170.3|39154.3|0
1712151900000|2024-04-03 13:45:00|39201.3|39185.3|39183.3|39167.3|39216.8|39200.8|39173.8|39157.8|0
1712152200000|2024-04-03 13:50:00|39186.6|39170.6|39195.6|39179.6|39199.1|39183.1|39169.6|39153.6|0
1712152500000|2024-04-03 13:55:00|39197.1|39181.1|39190.1|39174.1|39197.6|39181.6|39180.1|39164.1|0
1712152800000|2024-04-03 14:00:00|39208.1|39192.1|39286.1|39270.1|39321.6|39305.6|39208.1|39192.1|0
1712153100000|2024-04-03 14:05:00|39287.6|39271.6|39253.6|39237.6|39309.1|39293.1|39248.6|39232.6|0
1712153400000|2024-04-03 14:10:00|39248.6|39232.6|39287.6|39271.6|39291.6|39275.6|39235.6|39219.6|0
1712153700000|2024-04-03 14:15:00|39290.1|39274.1|39280.6|39264.6|39299.1|39283.1|39258.6|39242.6|0
1712154000000|2024-04-03 14:20:00|39281.1|39265.1|39254.9|39238.9|39282.9|39266.9|39250.9|39234.9|0
1712154300000|2024-04-03 14:25:00|39254.4|39238.4|39251.9|39235.9|39267.9|39251.9|39244.9|39228.9|0
1712154600000|2024-04-03 14:30:00|39252.9|39236.9|39242.4|39226.4|39267.4|39251.4|39236.4|39220.4|0
1712154900000|2024-04-03 14:35:00|39241.4|39225.4|39259.4|39243.4|39261.4|39245.4|39241.4|39225.4|0
1712155200000|2024-04-03 14:40:00|39260.4|39244.4|39270.4|39254.4|39279.9|39263.9|39250.9|39234.9|0
1712155500000|2024-04-03 14:45:00|39272.4|39256.4|39281.5|39265.5|39289.9|39273.9|39267.4|39251.4|0
1712155800000|2024-04-03 14:50:00|39282|39266|39285|39269|39298.5|39282.5|39277|39261|0
1712156100000|2024-04-03 14:55:00|39284.5|39268.5|39265|39249|39291.5|39275.5|39260|39244|0
1712156400000|2024-04-03 15:00:00|39267.5|39251.5|39272.5|39256.5|39274|39258|39258.5|39242.5|0
1712156700000|2024-04-03 15:05:00|39273.5|39257.5|39287|39271|39292.5|39276.5|39269.5|39253.5|0
1712157000000|2024-04-03 15:10:00|39286.5|39270.5|39274.5|39258.5|39290.5|39274.5|39268.5|39252.5|0
1712157300000|2024-04-03 15:15:00|39274|39258|39278.5|39262.5|39279|39263|39258.5|39242.5|0
1712157600000|2024-04-03 15:20:00|39280.5|39264.5|39278.5|39262.5|39290.5|39274.5|39274.5|39258.5|0
1712157900000|2024-04-03 15:25:00|39278|39262|39268.5|39252.5|39278.5|39262.5|39263|39247|0
1712158200000|2024-04-03 15:30:00|39271.5|39255.5|39267.5|39251.5|39282.5|39266.5|39264|39248|0
1712158500000|2024-04-03 15:35:00|39267|39251|39257.5|39241.5|39278.5|39262.5|39257|39241|0
1712158800000|2024-04-03 15:40:00|39258.5|39242.5|39256.5|39240.5|39273.5|39257.5|39256.5|39240.5|0
1712159100000|2024-04-03 15:45:00|39256|39240|39254.5|39238.5|39263.5|39247.5|39246.5|39230.5|0
1712159400000|2024-04-03 15:50:00|39255|39239|39232.5|39216.5|39256.5|39240.5|39227|39211|0
1712159700000|2024-04-03 15:55:00|39231|39215|39223.5|39207.5|39237.5|39221.5|39217.5|39201.5|0
1712160000000|2024-04-03 16:00:00|39225|39209|39210.2|39194.2|39225|39209|39199|39183|0
1712160300000|2024-04-03 16:05:00|39209.7|39193.7|39223.6|39207.6|39226.1|39210.1|39207.7|39191.7|0
1712160600000|2024-04-03 16:10:00|39222.1|39206.1|39207.1|39191.1|39233.6|39217.6|39194.1|39178.1|0
1712160900000|2024-04-03 16:15:00|39205.6|39189.6|39225.6|39209.6|39229.3|39213.3|39194.1|39178.1|0
1712161200000|2024-04-03 16:20:00|39226.6|39210.6|39242.5|39226.5|39244|39228|39216|39200|0
1712161500000|2024-04-03 16:25:00|39243|39227|39259.5|39243.5|39260.5|39244.5|39231.5|39215.5|0
1712161800000|2024-04-03 16:30:00|39261.5|39245.5|39270|39254|39281.5|39265.5|39254|39238|0
1712162100000|2024-04-03 16:35:00|39268.5|39252.5|39183.5|39167.5|39272.5|39256.5|39173|39157|0
1712162400000|2024-04-03 16:40:00|39185|39169|39248|39232|39248|39232|39185|39169|0
1712162700000|2024-04-03 16:45:00|39247|39231|39233|39217|39250.5|39234.5|39222.5|39206.5|0
1712163000000|2024-04-03 16:50:00|39232|39216|39249.5|39233.5|39263.5|39247.5|39229.5|39213.5|0
1712163300000|2024-04-03 16:55:00|39248|39232|39229.5|39213.5|39254.5|39238.5|39229|39213|0
1712163600000|2024-04-03 17:00:00|39233|39217|39232.5|39216.5|39246|39230|39226|39210|0
1712163900000|2024-04-03 17:05:00|39231|39215|39236|39220|39241.5|39225.5|39220|39204|0
1712164200000|2024-04-03 17:10:00|39237.5|39221.5|39236.5|39220.5|39246|39230|39229|39213|0
1712164500000|2024-04-03 17:15:00|39236|39220|39232|39216|39238.5|39222.5|39219|39203|0
1712164800000|2024-04-03 17:20:00|39231.5|39215.5|39229.5|39213.5|39243|39227|39221.5|39205.5|0
1712165100000|2024-04-03 17:25:00|39230.5|39214.5|39238.5|39222.5|39245|39229|39230.5|39214.5|0
1712165400000|2024-04-03 17:30:00|39239|39223|39239.6|39223.6|39244|39228|39222.1|39206.1|0
1712165700000|2024-04-03 17:35:00|39240.1|39224.1|39230.1|39214.1|39241.1|39225.1|39223.1|39207.1|0
1712166000000|2024-04-03 17:40:00|39232.1|39216.1|39236.6|39220.6|39249.1|39233.1|39232.1|39216.1|0
1712166300000|2024-04-03 17:45:00|39237.1|39221.1|39245.1|39229.1|39249.6|39233.6|39231.6|39215.6|0
1712166600000|2024-04-03 17:50:00|39245.6|39229.6|39240.6|39224.6|39252.6|39236.6|39238.1|39222.1|0
1712166900000|2024-04-03 17:55:00|39241.1|39225.1|39230.1|39214.1|39242.6|39226.6|39222.1|39206.1|0
1712167200000|2024-04-03 18:00:00|39230.6|39214.6|39222.1|39206.1|39231.1|39215.1|39221.1|39205.1|0
1712167500000|2024-04-03 18:05:00|39222.6|39206.6|39231.6|39215.6|39240.1|39224.1|39221.1|39205.1|0
1712167800000|2024-04-03 18:10:00|39232.1|39216.1|39227.1|39211.1|39241.1|39225.1|39226.1|39210.1|0
1712168100000|2024-04-03 18:15:00|39228.1|39212.1|39216.6|39200.6|39234.1|39218.1|39206.1|39190.1|0
1712168400000|2024-04-03 18:20:00|39214.6|39198.6|39208.3|39192.3|39219.1|39203.1|39196.6|39180.6|0
1712168700000|2024-04-03 18:25:00|39208.8|39192.8|39184.3|39168.3|39208.8|39192.8|39183.3|39167.3|0
1712169000000|2024-04-03 18:30:00|39183.8|39167.8|39184.8|39168.8|39186.3|39170.3|39169.3|39153.3|0
1712169300000|2024-04-03 18:35:00|39186.3|39170.3|39186.3|39170.3|39191.8|39175.8|39182.3|39166.3|0
1712169600000|2024-04-03 18:40:00|39185.8|39169.8|39193.3|39177.3|39198.3|39182.3|39185.8|39169.8|0
1712169900000|2024-04-03 18:45:00|39192.3|39176.3|39176.3|39160.3|39192.8|39176.8|39175.3|39159.3|0
1712170200000|2024-04-03 18:50:00|39177.3|39161.3|39180.3|39164.3|39185.8|39169.8|39165.8|39149.8|0
1712170500000|2024-04-03 18:55:00|39179.8|39163.8|39171.8|39155.8|39187.3|39171.3|39167.8|39151.8|0
1712170800000|2024-04-03 19:00:00|39171.3|39155.3|39167.3|39151.3|39176.3|39160.3|39157.3|39141.3|0
1712171100000|2024-04-03 19:05:00|39166.8|39150.8|39151.8|39135.8|39171.8|39155.8|39145.3|39129.3|0
1712171400000|2024-04-03 19:10:00|39151.3|39135.3|39078.8|39062.8|39155.8|39139.8|39073.3|39057.3|0
1712171700000|2024-04-03 19:15:00|39080.3|39064.3|39074.3|39058.3|39102.3|39086.3|39021.8|39005.8|0
1712172000000|2024-04-03 19:20:00|39074.8|39058.8|39053.3|39037.3|39082.3|39066.3|39045.3|39029.3|0
1712172300000|2024-04-03 19:25:00|39053.8|39037.8|39076.3|39060.3|39082.3|39066.3|39048.8|39032.8|0
1712172600000|2024-04-03 19:30:00|39076.8|39060.8|39117.3|39101.3|39117.3|39101.3|39069.8|39053.8|0
1712172900000|2024-04-03 19:35:00|39116.3|39100.3|39139.8|39123.8|39155.8|39139.8|39116.3|39100.3|0
1712173200000|2024-04-03 19:40:00|39138.8|39122.8|39149.5|39133.5|39156.8|39140.8|39132.3|39116.3|0
1712173500000|2024-04-03 19:45:00|39154|39138|39179.7|39163.7|39179.7|39163.7|39153|39137|0
1712173800000|2024-04-03 19:50:00|39178.2|39162.2|39155.2|39139.2|39179.7|39163.7|39155.2|39139.2|0
1712174100000|2024-04-03 19:55:00|39151.7|39135.7|39155.7|39139.7|39161.7|39145.7|39130.7|39114.7|0
1712174400000|2024-04-03 20:00:00|39138.6|39122.6|39141.6|39125.6|39161.6|39145.6|39138.6|39122.6|0
1712174700000|2024-04-03 20:05:00|39142.1|39126.1|39148.6|39132.6|39154.1|39138.1|39139.1|39123.1|0
1712175000000|2024-04-03 20:10:00|39148.1|39132.1|39150.1|39134.1|39156.6|39140.6|39145.1|39129.1|0
1712175300000|2024-04-03 20:15:00|39152.6|39136.6|39160.6|39144.6|39160.6|39144.6|39151.1|39135.1|0
1712175600000|2024-04-03 20:20:00|39163.6|39147.6|39168.6|39152.6|39168.6|39152.6|39155.6|39139.6|0
1712175900000|2024-04-03 20:25:00|39168.1|39152.1|39169.1|39153.1|39170.6|39154.6|39166.1|39150.1|0
1712176200000|2024-04-03 20:30:00|39168.6|39152.6|39170.1|39154.1|39174.1|39158.1|39167.6|39151.6|0
1712176500000|2024-04-03 20:35:00|39170.6|39154.6|39170.1|39154.1|39175.6|39159.6|39170.1|39154.1|0
1712176800000|2024-04-03 20:40:00|39169.6|39153.6|39169.6|39153.6|39172.6|39156.6|39167.6|39151.6|0
1712177100000|2024-04-03 20:45:00|39170.1|39154.1|39169.6|39153.6|39174.6|39158.6|39165.6|39149.6|0
1712177400000|2024-04-03 20:50:00|39169.1|39153.1|39168.1|39152.1|39170.6|39154.6|39164.6|39148.6|0
1712177700000|2024-04-03 20:55:00|39168.6|39152.6|39163.2|39147.2|39172.6|39156.6|39159.1|39143.1|0
1712178000000|2024-04-03 21:00:00|39163|39147|39164.5|39148.5|39165.4|39149.4|39163|39147|0
1712178300000|2024-04-03 21:05:00|39164.6|39148.6|39165.9|39149.9|39169.4|39153.4|39164.6|39148.6|0
1712178600000|2024-04-03 21:10:00|39166.7|39150.7|39167.7|39151.7|39167.7|39151.7|39166.4|39150.4|0
1712178900000|2024-04-03 21:15:00|39168.2|39152.2|39160.3|39144.3|39168.2|39152.2|39159.7|39143.7|0
1712179200000|2024-04-03 21:20:00|39160.6|39144.6|39162|39146|39163.4|39147.4|39160.6|39144.6|0
1712179500000|2024-04-03 21:25:00|39161.5|39145.5|39162.1|39146.1|39163.4|39147.4|39161.5|39145.5|0
1712179800000|2024-04-03 21:30:00|39162.4|39146.4|39164.4|39148.4|39164.4|39148.4|39162.4|39146.4|0
1712180100000|2024-04-03 21:35:00|39164.1|39148.1|39163.8|39147.8|39164.1|39148.1|39162.2|39146.2|0
1712180400000|2024-04-03 21:40:00|39164.1|39148.1|39165.7|39149.7|39166.1|39150.1|39164.1|39148.1|0
1712180700000|2024-04-03 21:45:00|39166|39150|39169.6|39153.6|39169.6|39153.6|39165.5|39149.5|0
1712181000000|2024-04-03 21:50:00|39167.6|39151.6|39168|39152|39169.3|39153.3|39165.7|39149.7|0
1712181300000|2024-04-03 21:55:00|39168.2|39152.2|39177|39161|39177|39161|39168.2|39152.2|0
1712181600000|2024-04-03 22:00:00|39169|39153|39150.5|39134.5|39169|39153|39149.5|39133.5|0
1712181900000|2024-04-03 22:05:00|39151.5|39135.5|39153|39137|39156|39140|39151.5|39135.5|0
1712182200000|2024-04-03 22:10:00|39152.5|39136.5|39151.5|39135.5|39153.5|39137.5|39151|39135|0
1712182500000|2024-04-03 22:15:00|39152|39136|39147|39131|39152|39136|39146.5|39130.5|0
1712182800000|2024-04-03 22:20:00|39146.5|39130.5|39149|39133|39150|39134|39146.5|39130.5|0
1712183100000|2024-04-03 22:25:00|39149.5|39133.5|39151|39135|39151|39135|39147.5|39131.5|0
1712183400000|2024-04-03 22:30:00|39150.5|39134.5|39150.5|39134.5|39151|39135|39147.5|39131.5|0
1712183700000|2024-04-03 22:35:00|39150|39134|39151|39135|39152.5|39136.5|39148|39132|0
1712184000000|2024-04-03 22:40:00|39150.5|39134.5|39149.5|39133.5|39150.5|39134.5|39148|39132|0
1712184300000|2024-04-03 22:45:00|39149|39133|39149.5|39133.5|39150|39134|39146.5|39130.5|0
1712184600000|2024-04-03 22:50:00|39149|39133|39150|39134|39151|39135|39147.5|39131.5|0
1712184900000|2024-04-03 22:55:00|39150.5|39134.5|39154|39138|39154|39138|39150|39134|0
1712185200000|2024-04-03 23:00:00|39154.5|39138.5|39151|39135|39156|39140|39150.5|39134.5|0
1712185500000|2024-04-03 23:05:00|39151.5|39135.5|39158|39142|39158.5|39142.5|39150.5|39134.5|0
1712185800000|2024-04-03 23:10:00|39158.5|39142.5|39162|39146|39162.5|39146.5|39158|39142|0
1712186100000|2024-04-03 23:15:00|39162.5|39146.5|39161|39145|39163|39147|39159.5|39143.5|0
1712186400000|2024-04-03 23:20:00|39160.5|39144.5|39161|39145|39161.5|39145.5|39158.5|39142.5|0
1712186700000|2024-04-03 23:25:00|39161.5|39145.5|39174.5|39158.5|39175.5|39159.5|39161.5|39145.5|0
1712187000000|2024-04-03 23:30:00|39174|39158|39195.5|39179.5|39233|39217|39174|39158|0
1712187300000|2024-04-03 23:35:00|39194|39178|39187|39171|39194.5|39178.5|39184.5|39168.5|0
1712187600000|2024-04-03 23:40:00|39188|39172|39193|39177|39196|39180|39187.5|39171.5|0
1712187900000|2024-04-03 23:45:00|39192.5|39176.5|39189.5|39173.5|39193|39177|39184|39168|0
1712188200000|2024-04-03 23:50:00|39189|39173|39188.5|39172.5|39197|39181|39186.5|39170.5|0
1712188500000|2024-04-03 23:55:00|39188|39172|39193|39177|39193.5|39177.5|39187|39171|0
1712188800000|2024-04-04 00:00:00|39191.5|39175.5|39174.5|39158.5|39193|39177|39172.5|39156.5|0
1712189100000|2024-04-04 00:05:00|39175|39159|39173.5|39157.5|39181|39165|39171.5|39155.5|0
1712189400000|2024-04-04 00:10:00|39174|39158|39176|39160|39179.5|39163.5|39172|39156|0
1712189700000|2024-04-04 00:15:00|39176.5|39160.5|39181.5|39165.5|39185.5|39169.5|39176.5|39160.5|0
1712190000000|2024-04-04 00:20:00|39181|39165|39184.2|39168.2|39185.7|39169.7|39179|39163|0
1712190300000|2024-04-04 00:25:00|39186.2|39170.2|39195|39179|39197|39181|39185.3|39169.3|0
1712190600000|2024-04-04 00:30:00|39195.5|39179.5|39186.5|39170.5|39198|39182|39184.5|39168.5|0
1712190900000|2024-04-04 00:35:00|39187|39171|39196.5|39180.5|39199|39183|39184|39168|0
1712191200000|2024-04-04 00:40:00|39196|39180|39191.5|39175.5|39197.5|39181.5|39191|39175|0
1712191500000|2024-04-04 00:45:00|39191|39175|39194|39178|39194.5|39178.5|39187|39171|0
1712191800000|2024-04-04 00:50:00|39193.5|39177.5|39191|39175|39196|39180|39188.5|39172.5|0
1712192100000|2024-04-04 00:55:00|39191.5|39175.5|39188.5|39172.5|39194|39178|39187|39171|0
1712192400000|2024-04-04 01:00:00|39188|39172|39185|39169|39194|39178|39182.5|39166.5|0
1712192700000|2024-04-04 01:05:00|39185.5|39169.5|39184.5|39168.5|39188.5|39172.5|39183|39167|0
1712193000000|2024-04-04 01:10:00|39183|39167|39183|39167|39187.5|39171.5|39182.5|39166.5|0
1712193300000|2024-04-04 01:15:00|39183.5|39167.5|39188|39172|39189|39173|39183.5|39167.5|0
1712193600000|2024-04-04 01:20:00|39187.5|39171.5|39195|39179|39195.5|39179.5|39186|39170|0
1712193900000|2024-04-04 01:25:00|39195.5|39179.5|39189|39173|39195.5|39179.5|39188.5|39172.5|0
1712194200000|2024-04-04 01:30:00|39188.5|39172.5|39190.5|39174.5|39193.5|39177.5|39188.5|39172.5|0
1712194500000|2024-04-04 01:35:00|39191|39175|39191|39175|39193.5|39177.5|39190|39174|0
1712194800000|2024-04-04 01:40:00|39191.5|39175.5|39186.5|39170.5|39193.5|39177.5|39185.5|39169.5|0
1712195100000|2024-04-04 01:45:00|39187.5|39171.5|39191|39175|39196.5|39180.5|39186.5|39170.5|0
1712195400000|2024-04-04 01:50:00|39190.5|39174.5|39193|39177|39194.5|39178.5|39190.5|39174.5|0
1712195700000|2024-04-04 01:55:00|39192.5|39176.5|39194|39178|39196.5|39180.5|39191.5|39175.5|0
1712196000000|2024-04-04 02:00:00|39194.5|39178.5|39197|39181|39197.5|39181.5|39189|39173|0
1712196300000|2024-04-04 02:05:00|39196.5|39180.5|39194|39178|39197|39181|39192|39176|0
1712196600000|2024-04-04 02:10:00|39194.5|39178.5|39197|39181|39198.5|39182.5|39194|39178|0
1712196900000|2024-04-04 02:15:00|39196.5|39180.5|39189|39173|39197|39181|39188|39172|0
1712197200000|2024-04-04 02:20:00|39189.5|39173.5|39190|39174|39191|39175|39188.5|39172.5|0
1712197500000|2024-04-04 02:25:00|39190.5|39174.5|39196.5|39180.5|39197.5|39181.5|39189.5|39173.5|0
1712197800000|2024-04-04 02:30:00|39196|39180|39199|39183|39201.5|39185.5|39195.5|39179.5|0
1712198100000|2024-04-04 02:35:00|39199.5|39183.5|39201|39185|39203.5|39187.5|39199|39183|0
1712198400000|2024-04-04 02:40:00|39200.5|39184.5|39201|39185|39201.5|39185.5|39198.5|39182.5|0
1712198700000|2024-04-04 02:45:00|39201.5|39185.5|39207.5|39191.5|39208|39192|39201|39185|0
1712199000000|2024-04-04 02:50:00|39205|39189|39204.5|39188.5|39206.5|39190.5|39204|39188|0
1712199300000|2024-04-04 02:55:00|39204|39188|39203|39187|39204.5|39188.5|39200.5|39184.5|0
1712199600000|2024-04-04 03:00:00|39203.5|39187.5|39204|39188|39204.5|39188.5|39199.5|39183.5|0
1712199900000|2024-04-04 03:05:00|39203.5|39187.5|39204.5|39188.5|39205.5|39189.5|39202.5|39186.5|0
1712200200000|2024-04-04 03:10:00|39204|39188|39210.5|39194.5|39210.5|39194.5|39203|39187|0
1712200500000|2024-04-04 03:15:00|39211|39195|39208|39192|39211|39195|39207|39191|0
1712200800000|2024-04-04 03:20:00|39207.5|39191.5|39208|39192|39211|39195|39206|39190|0
1712201100000|2024-04-04 03:25:00|39208.5|39192.5|39210|39194|39211.5|39195.5|39205|39189|0
1712201400000|2024-04-04 03:30:00|39209.5|39193.5|39204|39188|39210.5|39194.5|39202.5|39186.5|0
1712201700000|2024-04-04 03:35:00|39203.5|39187.5|39201.5|39185.5|39205.5|39189.5|39201.5|39185.5|0
1712202000000|2024-04-04 03:40:00|39202|39186|39210|39194|39211|39195|39201.5|39185.5|0
1712202300000|2024-04-04 03:45:00|39209.5|39193.5|39207.5|39191.5|39209.5|39193.5|39205|39189|0
1712202600000|2024-04-04 03:50:00|39207|39191|39212.5|39196.5|39213|39197|39206.5|39190.5|0
1712202900000|2024-04-04 03:55:00|39212|39196|39215|39199|39215|39199|39212|39196|0
1712203200000|2024-04-04 04:00:00|39216.5|39200.5|39217.5|39201.5|39219.5|39203.5|39212|39196|0
1712203500000|2024-04-04 04:05:00|39218|39202|39222|39206|39222.5|39206.5|39217.5|39201.5|0
1712203800000|2024-04-04 04:10:00|39222.5|39206.5|39220|39204|39223|39207|39216.5|39200.5|0
1712204100000|2024-04-04 04:15:00|39219.5|39203.5|39221|39205|39223|39207|39217.5|39201.5|0
1712204400000|2024-04-04 04:20:00|39220.5|39204.5|39220|39204|39222.5|39206.5|39220|39204|0
1712204700000|2024-04-04 04:25:00|39219.5|39203.5|39224.5|39208.5|39226|39210|39219|39203|0
1712205000000|2024-04-04 04:30:00|39225|39209|39231|39215|39231|39215|39223.5|39207.5|0
1712205300000|2024-04-04 04:35:00|39231.5|39215.5|39232.5|39216.5|39232.5|39216.5|39230|39214|0
1712205600000|2024-04-04 04:40:00|39232|39216|39233|39217|39235.5|39219.5|39232|39216|0
1712205900000|2024-04-04 04:45:00|39232.5|39216.5|39231.5|39215.5|39234.5|39218.5|39231|39215|0
1712206200000|2024-04-04 04:50:00|39231|39215|39229|39213|39231|39215|39228|39212|0
1712206500000|2024-04-04 04:55:00|39228.5|39212.5|39229|39213|39231|39215|39228|39212|0
1712206800000|2024-04-04 05:00:00|39228.5|39212.5|39227|39211|39231|39215|39225.5|39209.5|0
1712207100000|2024-04-04 05:05:00|39226.5|39210.5|39223.5|39207.5|39227.5|39211.5|39221|39205|0
1712207400000|2024-04-04 05:10:00|39223|39207|39226|39210|39226|39210|39223|39207|0
1712207700000|2024-04-04 05:15:00|39225.5|39209.5|39221.5|39205.5|39226.5|39210.5|39220.5|39204.5|0
1712208000000|2024-04-04 05:20:00|39220|39204|39215|39199|39221.5|39205.5|39214.5|39198.5|0
1712208300000|2024-04-04 05:25:00|39215.5|39199.5|39211.5|39195.5|39216.5|39200.5|39209|39193|0
1712208600000|2024-04-04 05:30:00|39211|39195|39212.5|39196.5|39213|39197|39210|39194|0
1712208900000|2024-04-04 05:35:00|39212|39196|39215|39199|39216.5|39200.5|39211.5|39195.5|0
1712209200000|2024-04-04 05:40:00|39214.5|39198.5|39214|39198|39215.5|39199.5|39212|39196|0
1712209500000|2024-04-04 05:45:00|39213.5|39197.5|39212|39196|39214.5|39198.5|39210.5|39194.5|0
1712209800000|2024-04-04 05:50:00|39212.5|39196.5|39214|39198|39214|39198|39211|39195|0
1712210100000|2024-04-04 05:55:00|39213.5|39197.5|39208.5|39192.5|39214.5|39198.5|39208.5|39192.5|0
1712210400000|2024-04-04 06:00:00|39209|39193|39199.5|39183.5|39209|39193|39193.5|39177.5|0
1712210700000|2024-04-04 06:05:00|39199|39183|39200|39184|39204.5|39188.5|39198|39182|0
1712211000000|2024-04-04 06:10:00|39200.5|39184.5|39204.5|39188.5|39208.5|39192.5|39200.5|39184.5|0
1712211300000|2024-04-04 06:15:00|39205|39189|39206|39190|39209.5|39193.5|39202.5|39186.5|0
1712211600000|2024-04-04 06:20:00|39205.5|39189.5|39197.5|39181.5|39208.5|39192.5|39196.5|39180.5|0
1712211900000|2024-04-04 06:25:00|39197|39181|39202|39186|39206.5|39190.5|39196|39180|0
1712212200000|2024-04-04 06:30:00|39205|39189|39213.5|39197.5|39213.5|39197.5|39201|39185|0
1712212500000|2024-04-04 06:35:00|39213|39197|39207|39191|39214.5|39198.5|39205|39189|0
1712212800000|2024-04-04 06:40:00|39207.5|39191.5|39213|39197|39214.5|39198.5|39207|39191|0
1712213100000|2024-04-04 06:45:00|39212.5|39196.5|39214|39198|39219.5|39203.5|39212.5|39196.5|0
1712213400000|2024-04-04 06:50:00|39213.5|39197.5|39211|39195|39215.5|39199.5|39211|39195|0
1712213700000|2024-04-04 06:55:00|39211.5|39195.5|39212.5|39196.5|39218.5|39202.5|39210|39194|0
1712214000000|2024-04-04 07:00:00|39212|39196|39231.5|39215.5|39231.5|39215.5|39209.5|39193.5|0
1712214300000|2024-04-04 07:05:00|39231|39215|39207.5|39191.5|39232.5|39216.5|39204.5|39188.5|0
1712214600000|2024-04-04 07:10:00|39207|39191|39228|39212|39230.5|39214.5|39205|39189|0
1712214900000|2024-04-04 07:15:00|39226|39210|39234|39218|39234.5|39218.5|39223|39207|0
1712215200000|2024-04-04 07:20:00|39234.5|39218.5|39226.5|39210.5|39238.5|39222.5|39223.5|39207.5|0
1712215500000|2024-04-04 07:25:00|39225.5|39209.5|39240.5|39224.5|39243.5|39227.5|39224|39208|0
1712215800000|2024-04-04 07:30:00|39241.5|39225.5|39240.5|39224.5|39245.5|39229.5|39233|39217|0
1712216100000|2024-04-04 07:35:00|39241|39225|39244|39228|39251|39235|39235|39219|0
1712216400000|2024-04-04 07:40:00|39243.5|39227.5|39240|39224|39249.5|39233.5|39236|39220|0
1712216700000|2024-04-04 07:45:00|39239.5|39223.5|39238|39222|39240.5|39224.5|39233|39217|0
1712217000000|2024-04-04 07:50:00|39237.5|39221.5|39235|39219|39242|39226|39233|39217|0
1712217300000|2024-04-04 07:55:00|39233|39217|39239.5|39223.5|39246|39230|39229.5|39213.5|0
1712217600000|2024-04-04 08:00:00|39242|39226|39249|39233|39250.5|39234.5|39239|39223|0
1712217900000|2024-04-04 08:05:00|39249.5|39233.5|39263.5|39247.5|39265.5|39249.5|39249.5|39233.5|0
1712218200000|2024-04-04 08:10:00|39264|39248|39258|39242|39264|39248|39253.5|39237.5|0
1712218500000|2024-04-04 08:15:00|39258.5|39242.5|39260.5|39244.5|39262.5|39246.5|39251|39235|0
1712218800000|2024-04-04 08:20:00|39261.5|39245.5|39259.5|39243.5|39261.5|39245.5|39250.5|39234.5|0
1712219100000|2024-04-04 08:25:00|39260.5|39244.5|39262|39246|39267|39251|39258|39242|0
1712219400000|2024-04-04 08:30:00|39261.5|39245.5|39266|39250|39276|39260|39261.5|39245.5|0
1712219700000|2024-04-04 08:35:00|39266.5|39250.5|39253.5|39237.5|39273|39257|39253.5|39237.5|0
1712220000000|2024-04-04 08:40:00|39253|39237|39250.5|39234.5|39256|39240|39248.5|39232.5|0
1712220300000|2024-04-04 08:45:00|39251|39235|39246.5|39230.5|39254.5|39238.5|39246.5|39230.5|0
1712220600000|2024-04-04 08:50:00|39247|39231|39257.5|39241.5|39261|39245|39243|39227|0
1712220900000|2024-04-04 08:55:00|39258.5|39242.5|39253.5|39237.5|39259.5|39243.5|39249|39233|0
1712221200000|2024-04-04 09:00:00|39256|39240|39253|39237|39261|39245|39250.5|39234.5|0
1712221500000|2024-04-04 09:05:00|39253.5|39237.5|39254.5|39238.5|39255|39239|39248|39232|0
1712221800000|2024-04-04 09:10:00|39255|39239|39261.5|39245.5|39262.5|39246.5|39251.5|39235.5|0
1712222100000|2024-04-04 09:15:00|39262|39246|39264.5|39248.5|39268|39252|39259.5|39243.5|0
1712222400000|2024-04-04 09:20:00|39265|39249|39267.5|39251.5|39269.5|39253.5|39264.5|39248.5|0
1712222700000|2024-04-04 09:25:00|39268|39252|39268.5|39252.5|39271.5|39255.5|39265|39249|0
1712223000000|2024-04-04 09:30:00|39268|39252|39272.5|39256.5|39274.5|39258.5|39264.5|39248.5|0
1712223300000|2024-04-04 09:35:00|39272|39256|39266.5|39250.5|39272.5|39256.5|39264.5|39248.5|0
1712223600000|2024-04-04 09:40:00|39266|39250|39272.5|39256.5|39272.5|39256.5|39264.5|39248.5|0
1712223900000|2024-04-04 09:45:00|39273|39257|39265|39249|39274|39258|39264|39248|0
1712224200000|2024-04-04 09:50:00|39264|39248|39270.5|39254.5|39270.5|39254.5|39262.5|39246.5|0
1712224500000|2024-04-04 09:55:00|39270|39254|39264.5|39248.5|39271.5|39255.5|39264.5|39248.5|0
1712224800000|2024-04-04 10:00:00|39265|39249|39249.5|39233.5|39265.5|39249.5|39249.5|39233.5|0
1712225100000|2024-04-04 10:05:00|39250.5|39234.5|39257.5|39241.5|39258|39242|39246.5|39230.5|0
1712225400000|2024-04-04 10:10:00|39258|39242|39270|39254|39270.5|39254.5|39257.5|39241.5|0
1712225700000|2024-04-04 10:15:00|39269.5|39253.5|39264.5|39248.5|39274|39258|39264.5|39248.5|0
1712226000000|2024-04-04 10:20:00|39264|39248|39263.5|39247.5|39267.5|39251.5|39256.5|39240.5|0
1712226300000|2024-04-04 10:25:00|39263|39247|39260|39244|39263.5|39247.5|39258|39242|0
1712226600000|2024-04-04 10:30:00|39259.5|39243.5|39254|39238|39260|39244|39249.5|39233.5|0
1712226900000|2024-04-04 10:35:00|39253.5|39237.5|39254|39238|39258|39242|39250|39234|0
1712227200000|2024-04-04 10:40:00|39254.5|39238.5|39262|39246|39264|39248|39254|39238|0
1712227500000|2024-04-04 10:45:00|39261.5|39245.5|39269.5|39253.5|39269.5|39253.5|39260.5|39244.5|0
1712227800000|2024-04-04 10:50:00|39270|39254|39274.5|39258.5|39275.5|39259.5|39266.5|39250.5|0
1712228100000|2024-04-04 10:55:00|39275|39259|39284.5|39268.5|39287|39271|39274.5|39258.5|0
1712228400000|2024-04-04 11:00:00|39286|39270|39280|39264|39289|39273|39276.5|39260.5|0
1712228700000|2024-04-04 11:05:00|39281|39265|39276|39260|39283|39267|39272.5|39256.5|0
1712229000000|2024-04-04 11:10:00|39277.5|39261.5|39273|39257|39277.5|39261.5|39269.5|39253.5|0
1712229300000|2024-04-04 11:15:00|39272.5|39256.5|39268|39252|39273|39257|39265.5|39249.5|0
1712229600000|2024-04-04 11:20:00|39267.5|39251.5|39266.5|39250.5|39270.5|39254.5|39264.5|39248.5|0
1712229900000|2024-04-04 11:25:00|39267|39251|39271.5|39255.5|39272.5|39256.5|39266.5|39250.5|0
1712230200000|2024-04-04 11:30:00|39269|39253|39265|39249|39269.5|39253.5|39264|39248|0
1712230500000|2024-04-04 11:35:00|39264.5|39248.5|39262.5|39246.5|39266.5|39250.5|39256.5|39240.5|0
1712230800000|2024-04-04 11:40:00|39261.5|39245.5|39255.5|39239.5|39269.5|39253.5|39255.5|39239.5|0
1712231100000|2024-04-04 11:45:00|39255|39239|39252.5|39236.5|39259.5|39243.5|39252|39236|0
1712231400000|2024-04-04 11:50:00|39252|39236|39262.5|39246.5|39264|39248|39251.5|39235.5|0
1712231700000|2024-04-04 11:55:00|39263|39247|39259.5|39243.5|39266.5|39250.5|39258.5|39242.5|0
1712232000000|2024-04-04 12:00:00|39259|39243|39254|39238|39259|39243|39245|39229|0
1712232300000|2024-04-04 12:05:00|39253.5|39237.5|39255|39239|39263.5|39247.5|39251.5|39235.5|0
1712232600000|2024-04-04 12:10:00|39255.5|39239.5|39258|39242|39259.5|39243.5|39250|39234|0
1712232900000|2024-04-04 12:15:00|39258.5|39242.5|39248|39232|39261.5|39245.5|39248|39232|0
1712233200000|2024-04-04 12:20:00|39249|39233|39252.5|39236.5|39254.5|39238.5|39246.5|39230.5|0
1712233500000|2024-04-04 12:25:00|39252|39236|39256.5|39240.5|39264.5|39248.5|39248.5|39232.5|0
1712233800000|2024-04-04 12:30:00|39257.5|39241.5|39281|39265|39285.5|39269.5|39251.5|39235.5|0
1712234100000|2024-04-04 12:35:00|39281.5|39265.5|39309.5|39293.5|39309.5|39293.5|39281.5|39265.5|0
1712234400000|2024-04-04 12:40:00|39310.5|39294.5|39315|39299|39320.5|39304.5|39304.5|39288.5|0
1712234700000|2024-04-04 12:45:00|39315.5|39299.5|39356|39340|39361.5|39345.5|39315|39299|0
1712235000000|2024-04-04 12:50:00|39355.5|39339.5|39351.5|39335.5|39361|39345|39342|39326|0
1712235300000|2024-04-04 12:55:00|39352|39336|39361|39345|39368.5|39352.5|39350.5|39334.5|0
1712235600000|2024-04-04 13:00:00|39362.5|39346.5|39364.5|39348.5|39367|39351|39357|39341|0
1712235900000|2024-04-04 13:05:00|39365.5|39349.5|39372|39356|39376|39360|39365|39349|0
1712236200000|2024-04-04 13:10:00|39373.5|39357.5|39390.5|39374.5|39399|39383|39371.5|39355.5|0
1712236500000|2024-04-04 13:15:00|39390|39374|39396|39380|39396.5|39380.5|39378|39362|0
1712236800000|2024-04-04 13:20:00|39396.5|39380.5|39396.5|39380.5|39399.5|39383.5|39388|39372|0
1712237100000|2024-04-04 13:25:00|39394.5|39378.5|39414.5|39398.5|39420|39404|39389.5|39373.5|0
1712237400000|2024-04-04 13:30:00|39414|39398|39416|39400|39436|39420|39396|39380|0
1712237700000|2024-04-04 13:35:00|39414.5|39398.5|39384|39368|39436.5|39420.5|39367.5|39351.5|0
1712238000000|2024-04-04 13:40:00|39387|39371|39353|39337|39400.5|39384.5|39352.5|39336.5|0
1712238300000|2024-04-04 13:45:00|39353.5|39337.5|39315.5|39299.5|39361.5|39345.5|39311.5|39295.5|0
1712238600000|2024-04-04 13:50:00|39311|39295|39276.5|39260.5|39318|39302|39270|39254|0
1712238900000|2024-04-04 13:55:00|39275.5|39259.5|39282|39266|39282.5|39266.5|39255|39239|0
1712239200000|2024-04-04 14:00:00|39280|39264|39299|39283|39303|39287|39280|39264|0
1712239500000|2024-04-04 14:05:00|39301|39285|39295|39279|39303|39287|39276|39260|0
1712239800000|2024-04-04 14:10:00|39295.5|39279.5|39294.5|39278.5|39306|39290|39281|39265|0
1712240100000|2024-04-04 14:15:00|39295|39279|39290.5|39274.5|39300.5|39284.5|39282|39266|0
1712240400000|2024-04-04 14:20:00|39291|39275|39272|39256|39294.5|39278.5|39257|39241|0
1712240700000|2024-04-04 14:25:00|39272.5|39256.5|39296.5|39280.5|39310.5|39294.5|39269.5|39253.5|0
1712241000000|2024-04-04 14:30:00|39298|39282|39279|39263|39299.5|39283.5|39275.5|39259.5|0
1712241300000|2024-04-04 14:35:00|39277|39261|39299.3|39283.3|39304.3|39288.3|39274.5|39258.5|0
1712241600000|2024-04-04 14:40:00|39298.3|39282.3|39312.3|39296.3|39318.3|39302.3|39296.8|39280.8|0
1712241900000|2024-04-04 14:45:00|39311.8|39295.8|39310.8|39294.8|39315.3|39299.3|39303.8|39287.8|0
1712242200000|2024-04-04 14:50:00|39311.3|39295.3|39314.3|39298.3|39320.3|39304.3|39299.3|39283.3|0
1712242500000|2024-04-04 14:55:00|39313.3|39297.3|39298.3|39282.3|39317.8|39301.8|39298.3|39282.3|0
1712242800000|2024-04-04 15:00:00|39300.3|39284.3|39286.3|39270.3|39306.8|39290.8|39285.3|39269.3|0
1712243100000|2024-04-04 15:05:00|39285.3|39269.3|39268.3|39252.3|39292.3|39276.3|39265.3|39249.3|0
1712243400000|2024-04-04 15:10:00|39269.3|39253.3|39260.8|39244.8|39280.3|39264.3|39253.3|39237.3|0
1712243700000|2024-04-04 15:15:00|39261.3|39245.3|39267.8|39251.8|39271.3|39255.3|39257.8|39241.8|0
1712244000000|2024-04-04 15:20:00|39267.3|39251.3|39285.3|39269.3|39289.8|39273.8|39263.8|39247.8|0
1712244300000|2024-04-04 15:25:00|39283.3|39267.3|39294.3|39278.3|39295.3|39279.3|39277.8|39261.8|0
1712244600000|2024-04-04 15:30:00|39295.3|39279.3|39309.3|39293.3|39310.8|39294.8|39292.3|39276.3|0
1712244900000|2024-04-04 15:35:00|39308.8|39292.8|39303.8|39287.8|39320.3|39304.3|39300.3|39284.3|0
1712245200000|2024-04-04 15:40:00|39305.8|39289.8|39321.8|39305.8|39324.3|39308.3|39305.3|39289.3|0
1712245500000|2024-04-04 15:45:00|39325.3|39309.3|39320.4|39304.4|39328.3|39312.3|39316.9|39300.9|0
1712245800000|2024-04-04 15:50:00|39322.4|39306.4|39323.9|39307.9|39342.9|39326.9|39320.4|39304.4|0
1712246100000|2024-04-04 15:55:00|39322.9|39306.9|39331.9|39315.9|39337.4|39321.4|39319.9|39303.9|0
1712246400000|2024-04-04 16:00:00|39331.4|39315.4|39333.4|39317.4|39333.9|39317.9|39316.4|39300.4|0
1712246700000|2024-04-04 16:05:00|39335.4|39319.4|39361.9|39345.9|39371.9|39355.9|39331.9|39315.9|0
1712247000000|2024-04-04 16:10:00|39363.9|39347.9|39340.4|39324.4|39372.9|39356.9|39340.4|39324.4|0
1712247300000|2024-04-04 16:15:00|39341.9|39325.9|39327.4|39311.4|39345.9|39329.9|39326.9|39310.9|0
1712247600000|2024-04-04 16:20:00|39329.4|39313.4|39326.9|39310.9|39331.9|39315.9|39313.9|39297.9|0
1712247900000|2024-04-04 16:25:00|39328.4|39312.4|39327.9|39311.9|39336.9|39320.9|39325.4|39309.4|0
1712248200000|2024-04-04 16:30:00|39328.9|39312.9|39317.9|39301.9|39332.9|39316.9|39315.4|39299.4|0
1712248500000|2024-04-04 16:35:00|39317.4|39301.4|39317.9|39301.9|39319.9|39303.9|39310.4|39294.4|0
1712248800000|2024-04-04 16:40:00|39318.4|39302.4|39319.9|39303.9|39327.9|39311.9|39312.9|39296.9|0
1712249100000|2024-04-04 16:45:00|39319.4|39303.4|39317.4|39301.4|39326.4|39310.4|39316.9|39300.9|0
1712249400000|2024-04-04 16:50:00|39317.9|39301.9|39330.9|39314.9|39330.9|39314.9|39313.9|39297.9|0
1712249700000|2024-04-04 16:55:00|39330.4|39314.4|39316.4|39300.4|39333.9|39317.9|39306.4|39290.4|0
1712250000000|2024-04-04 17:00:00|39314.9|39298.9|39305|39289|39316.4|39300.4|39305|39289|0
1712250300000|2024-04-04 17:05:00|39304|39288|39324|39308|39325|39309|39304|39288|0
1712250600000|2024-04-04 17:10:00|39325|39309|39318|39302|39328.5|39312.5|39317|39301|0
1712250900000|2024-04-04 17:15:00|39318.5|39302.5|39316.5|39300.5|39319.5|39303.5|39306.5|39290.5|0
1712251200000|2024-04-04 17:20:00|39315|39299|39315|39299|39322|39306|39311.5|39295.5|0
1712251500000|2024-04-04 17:25:00|39316|39300|39301.5|39285.5|39318|39302|39299|39283|0
1712251800000|2024-04-04 17:30:00|39299.5|39283.5|39275.5|39259.5|39300.5|39284.5|39272.5|39256.5|0
1712252100000|2024-04-04 17:35:00|39275|39259|39274.5|39258.5|39284|39268|39274.5|39258.5|0
1712252400000|2024-04-04 17:40:00|39275|39259|39253.5|39237.5|39276|39260|39242.5|39226.5|0
1712252700000|2024-04-04 17:45:00|39251|39235|39241.5|39225.5|39253.5|39237.5|39221.5|39205.5|0
1712253000000|2024-04-04 17:50:00|39238|39222|39231|39215|39243.5|39227.5|39229.5|39213.5|0
1712253300000|2024-04-04 17:55:00|39229|39213|39197|39181|39239|39223|39188.5|39172.5|0
1712253600000|2024-04-04 18:00:00|39192|39176|39182.5|39166.5|39194|39178|39175|39159|0
1712253900000|2024-04-04 18:05:00|39181.5|39165.5|39105.5|39089.5|39182.5|39166.5|39105.5|39089.5|0
1712254200000|2024-04-04 18:10:00|39107.5|39091.5|39051|39035|39107.5|39091.5|39050.5|39034.5|0
1712254500000|2024-04-04 18:15:00|39050|39034|39002|38986|39057.5|39041.5|38986|38970|0
1712254800000|2024-04-04 18:20:00|38999|38983|39017|39001|39023.5|39007.5|38980.5|38964.5|0
1712255100000|2024-04-04 18:25:00|39016|39000|38912.5|38896.5|39023.5|39007.5|38908|38892|0
1712255400000|2024-04-04 18:30:00|38906|38890|38811.5|38795.5|38906|38890|38808.5|38792.5|0
1712255700000|2024-04-04 18:35:00|38820.5|38804.5|38867.5|38851.5|38903.5|38887.5|38813.5|38797.5|0
1712256000000|2024-04-04 18:40:00|38866|38850|38775|38759|38866|38850|38773|38757|0
1712256300000|2024-04-04 18:45:00|38777|38761|38853|38837|38855|38839|38777|38761|0
1712256600000|2024-04-04 18:50:00|38850|38834|38805.5|38789.5|38851.5|38835.5|38800|38784|0
1712256900000|2024-04-04 18:55:00|38808|38792|38768|38752|38811|38795|38737.5|38721.5|0
1712257200000|2024-04-04 19:00:00|38757.5|38741.5|38714.5|38698.5|38761|38745|38702|38686|0
1712257500000|2024-04-04 19:05:00|38718.5|38702.5|38762.5|38746.5|38777|38761|38718.5|38702.5|0
1712257800000|2024-04-04 19:10:00|38759|38743|38739.5|38723.5|38759|38743|38711.5|38695.5|0
1712258100000|2024-04-04 19:15:00|38738.5|38722.5|38701|38685|38740.5|38724.5|38677.5|38661.5|0
1712258400000|2024-04-04 19:20:00|38696|38680|38689|38673|38731.5|38715.5|38685.5|38669.5|0
1712258700000|2024-04-04 19:25:00|38688.5|38672.5|38626.5|38610.5|38701.5|38685.5|38624|38608|0
1712259000000|2024-04-04 19:30:00|38628|38612|38651.2|38635.2|38670|38654|38628|38612|0
1712259300000|2024-04-04 19:35:00|38652.2|38636.2|38600.2|38584.2|38652.2|38636.2|38595.7|38579.7|0
1712259600000|2024-04-04 19:40:00|38602.7|38586.7|38606.7|38590.7|38615.7|38599.7|38568.2|38552.2|0
1712259900000|2024-04-04 19:45:00|38607.7|38591.7|38640.7|38624.7|38643.7|38627.7|38600.7|38584.7|0
1712260200000|2024-04-04 19:50:00|38650.2|38634.2|38656.7|38640.7|38659.7|38643.7|38594.7|38578.7|0
1712260500000|2024-04-04 19:55:00|38647.7|38631.7|38617.7|38601.7|38659.2|38643.2|38589.7|38573.7|0
1712260800000|2024-04-04 20:00:00|38612.2|38596.2|38642.2|38626.2|38653.2|38637.2|38612.2|38596.2|0
1712261100000|2024-04-04 20:05:00|38642.7|38626.7|38640.2|38624.2|38659.2|38643.2|38628.7|38612.7|0
1712261400000|2024-04-04 20:10:00|38640.7|38624.7|38634.7|38618.7|38651.2|38635.2|38615.2|38599.2|0
1712261700000|2024-04-04 20:15:00|38634.2|38618.2|38611.7|38595.7|38635.2|38619.2|38599.7|38583.7|0
1712262000000|2024-04-04 20:20:00|38612.2|38596.2|38607.7|38591.7|38626.7|38610.7|38605.7|38589.7|0
1712262300000|2024-04-04 20:25:00|38607.2|38591.2|38583.7|38567.7|38607.2|38591.2|38577.2|38561.2|0
1712262600000|2024-04-04 20:30:00|38584.2|38568.2|38593.2|38577.2|38594.7|38578.7|38578.7|38562.7|0
1712262900000|2024-04-04 20:35:00|38592.2|38576.2|38605.2|38589.2|38605.7|38589.7|38589.7|38573.7|0
1712263200000|2024-04-04 20:40:00|38605.7|38589.7|38607.7|38591.7|38611.2|38595.2|38603.7|38587.7|0
1712263500000|2024-04-04 20:45:00|38608.2|38592.2|38617.7|38601.7|38617.7|38601.7|38604.7|38588.7|0
1712263800000|2024-04-04 20:50:00|38618.2|38602.2|38608.2|38592.2|38618.7|38602.7|38604.2|38588.2|0
1712264100000|2024-04-04 20:55:00|38608.7|38592.7|38613.1|38597.1|38614.2|38598.2|38603.7|38587.7|0
1712264400000|2024-04-04 21:00:00|38614.5|38598.5|38615.6|38599.6|38615.6|38599.6|38612.6|38596.6|0
1712264700000|2024-04-04 21:05:00|38615.8|38599.8|38619|38603|38619|38603|38614.1|38598.1|0
1712265000000|2024-04-04 21:10:00|38619.2|38603.2|38633.6|38617.6|38633.6|38617.6|38619.2|38603.2|0
1712265300000|2024-04-04 21:15:00|38635.4|38619.4|38632.8|38616.8|38635.8|38619.8|38632.2|38616.2|0
1712265600000|2024-04-04 21:20:00|38633.3|38617.3|38629.5|38613.5|38634.9|38618.9|38629.5|38613.5|0
1712265900000|2024-04-04 21:25:00|38630.6|38614.6|38630|38614|38630.6|38614.6|38628.7|38612.7|0
1712266200000|2024-04-04 21:30:00|38630.3|38614.3|38635|38619|38639.5|38623.5|38628.5|38612.5|0
1712266500000|2024-04-04 21:35:00|38638.8|38622.8|38633.6|38617.6|38640.7|38624.7|38633.4|38617.4|0
1712266800000|2024-04-04 21:40:00|38635.8|38619.8|38637|38621|38638.1|38622.1|38633.3|38617.3|0
1712267100000|2024-04-04 21:45:00|38637.2|38621.2|38636.2|38620.2|38637.6|38621.6|38636.2|38620.2|0
1712267400000|2024-04-04 21:50:00|38636.5|38620.5|38631.5|38615.5|38636.8|38620.8|38629.8|38613.8|0
1712267700000|2024-04-04 21:55:00|38631.8|38615.8|38632.3|38616.3|38633.7|38617.7|38629.5|38613.5|0
1712268000000|2024-04-04 22:00:00|38632|38616|38629.2|38613.2|38649.7|38633.7|38620.2|38604.2|0
1712268300000|2024-04-04 22:05:00|38626.7|38610.7|38654.7|38638.7|38654.7|38638.7|38626.7|38610.7|0
1712268600000|2024-04-04 22:10:00|38656.7|38640.7|38652.2|38636.2|38665.2|38649.2|38651.7|38635.7|0
1712268900000|2024-04-04 22:15:00|38652.7|38636.7|38649.2|38633.2|38657.7|38641.7|38645.7|38629.7|0
1712269200000|2024-04-04 22:20:00|38648.7|38632.7|38623.2|38607.2|38650.2|38634.2|38609.7|38593.7|0
1712269500000|2024-04-04 22:25:00|38622.2|38606.2|38626.7|38610.7|38630.2|38614.2|38607.7|38591.7|0
1712269800000|2024-04-04 22:30:00|38627.2|38611.2|38641.7|38625.7|38650.2|38634.2|38627.2|38611.2|0
1712270100000|2024-04-04 22:35:00|38641.2|38625.2|38628.7|38612.7|38641.2|38625.2|38624.7|38608.7|0
1712270400000|2024-04-04 22:40:00|38629.2|38613.2|38642.7|38626.7|38645.2|38629.2|38627.2|38611.2|0
1712270700000|2024-04-04 22:45:00|38643.2|38627.2|38628.2|38612.2|38644.7|38628.7|38624.2|38608.2|0
1712271000000|2024-04-04 22:50:00|38627.2|38611.2|38614.7|38598.7|38629.7|38613.7|38610.2|38594.2|0
1712271300000|2024-04-04 22:55:00|38612.7|38596.7|38617.7|38601.7|38623.2|38607.2|38612.7|38596.7|0
1712271600000|2024-04-04 23:00:00|38620.2|38604.2|38632.7|38616.7|38634.7|38618.7|38606.2|38590.2|0
1712271900000|2024-04-04 23:05:00|38633.2|38617.2|38623.7|38607.7|38634.2|38618.2|38621.2|38605.2|0
1712272200000|2024-04-04 23:10:00|38623.2|38607.2|38627.2|38611.2|38628.7|38612.7|38619.7|38603.7|0
1712272500000|2024-04-04 23:15:00|38626.7|38610.7|38617.7|38601.7|38627.2|38611.2|38610.7|38594.7|0
1712272800000|2024-04-04 23:20:00|38618.2|38602.2|38622.2|38606.2|38622.7|38606.7|38616.2|38600.2|0
1712273100000|2024-04-04 23:25:00|38622.7|38606.7|38625.7|38609.7|38628.7|38612.7|38615.2|38599.2|0
1712273400000|2024-04-04 23:30:00|38626.2|38610.2|38638.2|38622.2|38647.7|38631.7|38625.7|38609.7|0
1712273700000|2024-04-04 23:35:00|38638.7|38622.7|38638.2|38622.2|38641.2|38625.2|38632.7|38616.7|0
1712274000000|2024-04-04 23:40:00|38637.7|38621.7|38625.2|38609.2|38638.7|38622.7|38620.2|38604.2|0
1712274300000|2024-04-04 23:45:00|38625.7|38609.7|38625.7|38609.7|38628.7|38612.7|38622.7|38606.7|0
1712274600000|2024-04-04 23:50:00|38625.2|38609.2|38622.7|38606.7|38630.7|38614.7|38622.2|38606.2|0
1712274900000|2024-04-04 23:55:00|38622.2|38606.2|38618.7|38602.7|38624.7|38608.7|38618.2|38602.2|0
1712275200000|2024-04-05 00:00:00|38619.7|38603.7|38622.2|38606.2|38624.7|38608.7|38609.7|38593.7|0
1712275500000|2024-04-05 00:05:00|38621.7|38605.7|38627.7|38611.7|38627.7|38611.7|38604.7|38588.7|0
1712275800000|2024-04-05 00:10:00|38627.2|38611.2|38638.7|38622.7|38641.2|38625.2|38627.2|38611.2|0
1712276100000|2024-04-05 00:15:00|38638.2|38622.2|38628.2|38612.2|38639.7|38623.7|38623.7|38607.7|0
1712276400000|2024-04-05 00:20:00|38626.7|38610.7|38617.2|38601.2|38627.2|38611.2|38615.7|38599.7|0
1712276700000|2024-04-05 00:25:00|38617.7|38601.7|38624.6|38608.6|38629.8|38613.8|38615.7|38599.7|0
1712277000000|2024-04-05 00:30:00|38625.1|38609.1|38617.5|38601.5|38628.5|38612.5|38617.5|38601.5|0
1712277300000|2024-04-05 00:35:00|38618|38602|38595|38579|38619.5|38603.5|38565|38549|0
1712277600000|2024-04-05 00:40:00|38595.5|38579.5|38588|38572|38601.5|38585.5|38586.5|38570.5|0
1712277900000|2024-04-05 00:45:00|38587.5|38571.5|38590|38574|38590.5|38574.5|38582|38566|0
1712278200000|2024-04-05 00:50:00|38590.5|38574.5|38620.5|38604.5|38623.5|38607.5|38589|38573|0
1712278500000|2024-04-05 00:55:00|38621|38605|38622|38606|38623.5|38607.5|38615|38599|0
1712278800000|2024-04-05 01:00:00|38621|38605|38624.5|38608.5|38625.5|38609.5|38614.5|38598.5|0
1712279100000|2024-04-05 01:05:00|38625|38609|38623.5|38607.5|38625|38609|38619.5|38603.5|0
1712279400000|2024-04-05 01:10:00|38624|38608|38629|38613|38629.5|38613.5|38621|38605|0
1712279700000|2024-04-05 01:15:00|38628.5|38612.5|38623|38607|38629|38613|38620.5|38604.5|0
1712280000000|2024-04-05 01:20:00|38623.5|38607.5|38617|38601|38623.5|38607.5|38616|38600|0
1712280300000|2024-04-05 01:25:00|38616|38600|38596.5|38580.5|38616.5|38600.5|38593.5|38577.5|0
1712280600000|2024-04-05 01:30:00|38595.5|38579.5|38590.5|38574.5|38600|38584|38588|38572|0
1712280900000|2024-04-05 01:35:00|38591|38575|38601.5|38585.5|38606|38590|38589.5|38573.5|0
1712281200000|2024-04-05 01:40:00|38601|38585|38606|38590|38611|38595|38601|38585|0
1712281500000|2024-04-05 01:45:00|38605.5|38589.5|38597|38581|38610|38594|38595|38579|0
1712281800000|2024-04-05 01:50:00|38597.5|38581.5|38586.5|38570.5|38602|38586|38584|38568|0
1712282100000|2024-04-05 01:55:00|38586|38570|38588.5|38572.5|38590.5|38574.5|38583.5|38567.5|0
1712282400000|2024-04-05 02:00:00|38589|38573|38593|38577|38599|38583|38589|38573|0
1712282700000|2024-04-05 02:05:00|38592.5|38576.5|38595.5|38579.5|38599.5|38583.5|38586|38570|0
1712283000000|2024-04-05 02:10:00|38595|38579|38609.5|38593.5|38611.5|38595.5|38594.5|38578.5|0
1712283300000|2024-04-05 02:15:00|38608|38592|38606|38590|38610.5|38594.5|38602.5|38586.5|0
1712283600000|2024-04-05 02:20:00|38605|38589|38602|38586|38606|38590|38598.5|38582.5|0
1712283900000|2024-04-05 02:25:00|38602.5|38586.5|38600.5|38584.5|38606.5|38590.5|38600|38584|0
1712284200000|2024-04-05 02:30:00|38600|38584|38607|38591|38611.5|38595.5|38600|38584|0
1712284500000|2024-04-05 02:35:00|38606.5|38590.5|38608|38592|38612|38596|38606.5|38590.5|0
1712284800000|2024-04-05 02:40:00|38608.5|38592.5|38607|38591|38613|38597|38605.5|38589.5|0
1712285100000|2024-04-05 02:45:00|38607.5|38591.5|38615.5|38599.5|38616|38600|38606|38590|0
1712285400000|2024-04-05 02:50:00|38615|38599|38617.5|38601.5|38620|38604|38613|38597|0
1712285700000|2024-04-05 02:55:00|38618|38602|38616|38600|38618|38602|38611.5|38595.5|0
1712286000000|2024-04-05 03:00:00|38616.5|38600.5|38623.5|38607.5|38624|38608|38608.5|38592.5|0
1712286300000|2024-04-05 03:05:00|38621.5|38605.5|38624.5|38608.5|38625.5|38609.5|38618.5|38602.5|0
1712286600000|2024-04-05 03:10:00|38624|38608|38627|38611|38627.5|38611.5|38621|38605|0
1712286900000|2024-04-05 03:15:00|38626|38610|38627|38611|38627.5|38611.5|38622.5|38606.5|0
1712287200000|2024-04-05 03:20:00|38627.5|38611.5|38626.5|38610.5|38631.5|38615.5|38625|38609|0
1712287500000|2024-04-05 03:25:00|38627|38611|38625.5|38609.5|38627.5|38611.5|38621.5|38605.5|0
1712287800000|2024-04-05 03:30:00|38626.5|38610.5|38634.5|38618.5|38637|38621|38625|38609|0
1712288100000|2024-04-05 03:35:00|38634|38618|38629.5|38613.5|38636|38620|38629.5|38613.5|0
1712288400000|2024-04-05 03:40:00|38630|38614|38629|38613|38631.5|38615.5|38626|38610|0
1712288700000|2024-04-05 03:45:00|38628.5|38612.5|38630.5|38614.5|38631.5|38615.5|38625|38609|0
1712289000000|2024-04-05 03:50:00|38630|38614|38640|38624|38641.5|38625.5|38629.5|38613.5|0
1712289300000|2024-04-05 03:55:00|38640.5|38624.5|38644.5|38628.5|38646.5|38630.5|38639|38623|0
1712289600000|2024-04-05 04:00:00|38644|38628|38637|38621|38645|38629|38635.5|38619.5|0
1712289900000|2024-04-05 04:05:00|38637.5|38621.5|38638.5|38622.5|38639|38623|38631.5|38615.5|0
1712290200000|2024-04-05 04:10:00|38639|38623|38639|38623|38639|38623|38633.5|38617.5|0
1712290500000|2024-04-05 04:15:00|38638.5|38622.5|38632.5|38616.5|38638.5|38622.5|38632|38616|0
1712290800000|2024-04-05 04:20:00|38633|38617|38631.5|38615.5|38633.5|38617.5|38628.5|38612.5|0
1712291100000|2024-04-05 04:25:00|38632|38616|38631|38615|38632.5|38616.5|38628.5|38612.5|0
1712291400000|2024-04-05 04:30:00|38630.5|38614.5|38636.5|38620.5|38638|38622|38630.5|38614.5|0
1712291700000|2024-04-05 04:35:00|38636|38620|38640.5|38624.5|38642|38626|38636|38620|0
1712292000000|2024-04-05 04:40:00|38640|38624|38637|38621|38640|38624|38634|38618|0
1712292300000|2024-04-05 04:45:00|38636.5|38620.5|38637.5|38621.5|38638|38622|38634.5|38618.5|0
1712292600000|2024-04-05 04:50:00|38637|38621|38641|38625|38643.5|38627.5|38636.5|38620.5|0
1712292900000|2024-04-05 04:55:00|38641.5|38625.5|38636|38620|38647|38631|38634.5|38618.5|0
1712293200000|2024-04-05 05:00:00|38637|38621|38644|38628|38648.5|38632.5|38636.5|38620.5|0
1712293500000|2024-04-05 05:05:00|38644.5|38628.5|38653.5|38637.5|38654.5|38638.5|38644.5|38628.5|0
1712293800000|2024-04-05 05:10:00|38654|38638|38647.5|38631.5|38657.5|38641.5|38645.5|38629.5|0
1712294100000|2024-04-05 05:15:00|38649|38633|38643.5|38627.5|38651|38635|38642|38626|0
1712294400000|2024-04-05 05:20:00|38643|38627|38638.5|38622.5|38644.5|38628.5|38637|38621|0
1712294700000|2024-04-05 05:25:00|38639|38623|38640|38624|38640.5|38624.5|38636|38620|0
1712295000000|2024-04-05 05:30:00|38640.5|38624.5|38634|38618|38642|38626|38630|38614|0
1712295300000|2024-04-05 05:35:00|38634.5|38618.5|38644.5|38628.5|38645.5|38629.5|38634.5|38618.5|0
1712295600000|2024-04-05 05:40:00|38643.5|38627.5|38643|38627|38647|38631|38639.5|38623.5|0
1712295900000|2024-04-05 05:45:00|38643.5|38627.5|38647.5|38631.5|38647.5|38631.5|38643|38627|0
1712296200000|2024-04-05 05:50:00|38647|38631|38646|38630|38651|38635|38645|38629|0
1712296500000|2024-04-05 05:55:00|38645.5|38629.5|38649|38633|38653.5|38637.5|38642.5|38626.5|0
1712296800000|2024-04-05 06:00:00|38650.5|38634.5|38668|38652|38678|38662|38649.5|38633.5|0
1712297100000|2024-04-05 06:05:00|38668.5|38652.5|38673|38657|38675.5|38659.5|38659|38643|0
1712297400000|2024-04-05 06:10:00|38671|38655|38657|38641|38672.5|38656.5|38653.5|38637.5|0
1712297700000|2024-04-05 06:15:00|38658.5|38642.5|38653|38637|38658.5|38642.5|38646|38630|0
1712298000000|2024-04-05 06:20:00|38652.5|38636.5|38656.5|38640.5|38659.5|38643.5|38652.5|38636.5|0
1712298300000|2024-04-05 06:25:00|38657|38641|38659|38643|38666|38650|38656|38640|0
1712298600000|2024-04-05 06:30:00|38660|38644|38683.5|38667.5|38683.5|38667.5|38659|38643|0
1712298900000|2024-04-05 06:35:00|38682.5|38666.5|38684.5|38668.5|38688|38672|38675|38659|0
1712299200000|2024-04-05 06:40:00|38685|38669|38679.5|38663.5|38685.5|38669.5|38668.5|38652.5|0
1712299500000|2024-04-05 06:45:00|38679|38663|38675.5|38659.5|38681.5|38665.5|38672.5|38656.5|0
1712299800000|2024-04-05 06:50:00|38675|38659|38669.5|38653.5|38678|38662|38666|38650|0
1712300100000|2024-04-05 06:55:00|38670|38654|38669.5|38653.5|38680|38664|38669|38653|0
1712300400000|2024-04-05 07:00:00|38670|38654|38664|38648|38670.5|38654.5|38652|38636|0
1712300700000|2024-04-05 07:05:00|38663.5|38647.5|38665|38649|38670|38654|38655|38639|0
1712301000000|2024-04-05 07:10:00|38667|38651|38662|38646|38673.5|38657.5|38659|38643|0
1712301300000|2024-04-05 07:15:00|38664|38648|38668.5|38652.5|38669|38653|38649|38633|0
1712301600000|2024-04-05 07:20:00|38667.5|38651.5|38671|38655|38684|38668|38666.5|38650.5|0
1712301900000|2024-04-05 07:25:00|38670|38654|38665|38649|38674|38658|38663|38647|0
1712302200000|2024-04-05 07:30:00|38664.5|38648.5|38661|38645|38667|38651|38653.5|38637.5|0
1712302500000|2024-04-05 07:35:00|38663|38647|38660|38644|38669|38653|38659.5|38643.5|0
1712302800000|2024-04-05 07:40:00|38660.5|38644.5|38647|38631|38661|38645|38643|38627|0
1712303100000|2024-04-05 07:45:00|38647.5|38631.5|38643|38627|38649|38633|38639.5|38623.5|0
1712303400000|2024-04-05 07:50:00|38643.5|38627.5|38664|38648|38664|38648|38642.5|38626.5|0
1712303700000|2024-04-05 07:55:00|38665|38649|38673.5|38657.5|38674|38658|38661.5|38645.5|0
1712304000000|2024-04-05 08:00:00|38676.5|38660.5|38683|38667|38690.5|38674.5|38669|38653|0
1712304300000|2024-04-05 08:05:00|38682.5|38666.5|38671.5|38655.5|38684|38668|38670.5|38654.5|0
1712304600000|2024-04-05 08:10:00|38672.5|38656.5|38671.5|38655.5|38672.5|38656.5|38663|38647|0
1712304900000|2024-04-05 08:15:00|38672|38656|38664|38648|38674.5|38658.5|38659.5|38643.5|0
1712305200000|2024-04-05 08:20:00|38663.5|38647.5|38666|38650|38671.5|38655.5|38656.5|38640.5|0
1712305500000|2024-04-05 08:25:00|38665.5|38649.5|38680.5|38664.5|38681|38665|38662|38646|0
1712305800000|2024-04-05 08:30:00|38680|38664|38684.5|38668.5|38689.5|38673.5|38680|38664|0
1712306100000|2024-04-05 08:35:00|38684|38668|38687|38671|38687|38671|38680.5|38664.5|0
1712306400000|2024-04-05 08:40:00|38686.5|38670.5|38684.5|38668.5|38690.5|38674.5|38673.5|38657.5|0
1712306700000|2024-04-05 08:45:00|38685|38669|38678|38662|38685.5|38669.5|38677|38661|0
1712307000000|2024-04-05 08:50:00|38678.5|38662.5|38665|38649|38680.5|38664.5|38660.5|38644.5|0
1712307300000|2024-04-05 08:55:00|38664.5|38648.5|38673|38657|38676.5|38660.5|38654.5|38638.5|0
1712307600000|2024-04-05 09:00:00|38672|38656|38663|38647|38677|38661|38663|38647|0
1712307900000|2024-04-05 09:05:00|38662|38646|38674.5|38658.5|38675|38659|38661|38645|0
1712308200000|2024-04-05 09:10:00|38677|38661|38681.5|38665.5|38683|38667|38672.5|38656.5|0
1712308500000|2024-04-05 09:15:00|38682|38666|38676|38660|38686|38670|38664|38648|0
1712308800000|2024-04-05 09:20:00|38675.5|38659.5|38673|38657|38682|38666|38669.5|38653.5|0
1712309100000|2024-04-05 09:25:00|38672|38656|38671.5|38655.5|38678|38662|38669|38653|0
1712309400000|2024-04-05 09:30:00|38672|38656|38676.5|38660.5|38683|38667|38668|38652|0
1712309700000|2024-04-05 09:35:00|38675.5|38659.5|38678|38662|38680|38664|38667|38651|0
1712310000000|2024-04-05 09:40:00|38677.5|38661.5|38674.5|38658.5|38684|38668|38670|38654|0
1712310300000|2024-04-05 09:45:00|38675|38659|38678|38662|38678.5|38662.5|38668.5|38652.5|0
1712310600000|2024-04-05 09:50:00|38679|38663|38686|38670|38686.5|38670.5|38677|38661|0
1712310900000|2024-04-05 09:55:00|38685.5|38669.5|38677.5|38661.5|38687.5|38671.5|38675|38659|0
1712311200000|2024-04-05 10:00:00|38678.5|38662.5|38676|38660|38681.5|38665.5|38672|38656|0
1712311500000|2024-04-05 10:05:00|38676.5|38660.5|38674|38658|38680.5|38664.5|38669.5|38653.5|0
1712311800000|2024-04-05 10:10:00|38673.5|38657.5|38670|38654|38682|38666|38670|38654|0
1712312100000|2024-04-05 10:15:00|38669.5|38653.5|38668|38652|38673|38657|38666.5|38650.5|0
1712312400000|2024-04-05 10:20:00|38668.5|38652.5|38669|38653|38675|38659|38664.5|38648.5|0
1712312700000|2024-04-05 10:25:00|38668.5|38652.5|38665.5|38649.5|38671|38655|38662.5|38646.5|0
1712313000000|2024-04-05 10:30:00|38666|38650|38670|38654|38673.5|38657.5|38661|38645|0
1712313300000|2024-04-05 10:35:00|38670.5|38654.5|38682|38666|38682.5|38666.5|38667|38651|0
1712313600000|2024-04-05 10:40:00|38682.5|38666.5|38681|38665|38687|38671|38676|38660|0
1712313900000|2024-04-05 10:45:00|38680.5|38664.5|38676.5|38660.5|38681|38665|38671.5|38655.5|0
1712314200000|2024-04-05 10:50:00|38677|38661|38686.5|38670.5|38689|38673|38674.5|38658.5|0
1712314500000|2024-04-05 10:55:00|38686|38670|38687|38671|38688|38672|38681|38665|0
1712314800000|2024-04-05 11:00:00|38687.5|38671.5|38695|38679|38698|38682|38687.5|38671.5|0
1712315100000|2024-04-05 11:05:00|38694.5|38678.5|38695.5|38679.5|38696.5|38680.5|38690.5|38674.5|0
1712315400000|2024-04-05 11:10:00|38695|38679|38688.5|38672.5|38698|38682|38687|38671|0
1712315700000|2024-04-05 11:15:00|38687.5|38671.5|38696|38680|38696.5|38680.5|38687.5|38671.5|0
1712316000000|2024-04-05 11:20:00|38696.5|38680.5|38694.5|38678.5|38701.5|38685.5|38694|38678|0
1712316300000|2024-04-05 11:25:00|38694|38678|38694.5|38678.5|38695|38679|38681|38665|0
1712316600000|2024-04-05 11:30:00|38694|38678|38701|38685|38701|38685|38691|38675|0
1712316900000|2024-04-05 11:35:00|38700|38684|38720.5|38704.5|38722.5|38706.5|38697.5|38681.5|0
1712317200000|2024-04-05 11:40:00|38721|38705|38730.5|38714.5|38736.5|38720.5|38716|38700|0
1712317500000|2024-04-05 11:45:00|38730|38714|38717.5|38701.5|38730.5|38714.5|38710.5|38694.5|0
1712317800000|2024-04-05 11:50:00|38716|38700|38714.5|38698.5|38721|38705|38709.5|38693.5|0
1712318100000|2024-04-05 11:55:00|38714|38698|38702.5|38686.5|38715.5|38699.5|38698.5|38682.5|0
1712318400000|2024-04-05 12:00:00|38702|38686|38725|38709|38727.5|38711.5|38702|38686|0
1712318700000|2024-04-05 12:05:00|38724.5|38708.5|38715|38699|38726.5|38710.5|38712.5|38696.5|0
1712319000000|2024-04-05 12:10:00|38715.5|38699.5|38707.5|38691.5|38719|38703|38707|38691|0
1712319300000|2024-04-05 12:15:00|38708|38692|38713.5|38697.5|38717.5|38701.5|38707.5|38691.5|0
1712319600000|2024-04-05 12:20:00|38713|38697|38696.5|38680.5|38720|38704|38696|38680|0
1712319900000|2024-04-05 12:25:00|38697|38681|38720|38704|38720.5|38704.5|38695|38679|0
1712320200000|2024-04-05 12:30:00|38721|38705|38703.5|38687.5|38721|38705|38599|38583|0
1712320500000|2024-04-05 12:35:00|38701|38685|38683|38667|38727.5|38711.5|38660|38644|0
1712320800000|2024-04-05 12:40:00|38681.5|38665.5|38762.5|38746.5|38771.5|38755.5|38677|38661|0
1712321100000|2024-04-05 12:45:00|38763|38747|38693|38677|38767|38751|38684|38668|0
1712321400000|2024-04-05 12:50:00|38692|38676|38716|38700|38728|38712|38690|38674|0
1712321700000|2024-04-05 12:55:00|38717|38701|38678.5|38662.5|38723|38707|38670|38654|0
1712322000000|2024-04-05 13:00:00|38684|38668|38666.5|38650.5|38707|38691|38658|38642|0
1712322300000|2024-04-05 13:05:00|38666|38650|38647|38631|38682|38666|38646.5|38630.5|0
1712322600000|2024-04-05 13:10:00|38646|38630|38635.5|38619.5|38648.5|38632.5|38628|38612|0
1712322900000|2024-04-05 13:15:00|38639|38623|38648|38632|38663.5|38647.5|38636|38620|0
1712323200000|2024-04-05 13:20:00|38650|38634|38652|38636|38668|38652|38646|38630|0
1712323500000|2024-04-05 13:25:00|38651|38635|38647|38631|38699|38683|38646|38630|0
1712323800000|2024-04-05 13:30:00|38647.5|38631.5|38691.5|38675.5|38691.5|38675.5|38620|38604|0
1712324100000|2024-04-05 13:35:00|38690.5|38674.5|38644|38628|38717|38701|38638.5|38622.5|0
1712324400000|2024-04-05 13:40:00|38643|38627|38695|38679|38713|38697|38628.5|38612.5|0
1712324700000|2024-04-05 13:45:00|38696|38680|38692|38676|38728|38712|38668|38652|0
1712325000000|2024-04-05 13:50:00|38690.5|38674.5|38728.9|38712.9|38743.9|38727.9|38682.4|38666.4|0
1712325300000|2024-04-05 13:55:00|38732.9|38716.9|38721.9|38705.9|38747.4|38731.4|38713.9|38697.9|0
1712325600000|2024-04-05 14:00:00|38719.9|38703.9|38704.4|38688.4|38732.9|38716.9|38682.4|38666.4|0
1712325900000|2024-04-05 14:05:00|38702.9|38686.9|38715.9|38699.9|38744.9|38728.9|38666.4|38650.4|0
1712326200000|2024-04-05 14:10:00|38718.9|38702.9|38721.9|38705.9|38762.9|38746.9|38694.4|38678.4|0
1712326500000|2024-04-05 14:15:00|38726.9|38710.9|38713.9|38697.9|38738.9|38722.9|38700.9|38684.9|0
1712326800000|2024-04-05 14:20:00|38709|38693|38724|38708|38731|38715|38692.5|38676.5|0
1712327100000|2024-04-05 14:25:00|38720.5|38704.5|38707|38691|38720.5|38704.5|38661.5|38645.5|0
1712327400000|2024-04-05 14:30:00|38708.5|38692.5|38747|38731|38760.5|38744.5|38692|38676|0
1712327700000|2024-04-05 14:35:00|38746|38730|38722|38706|38750|38734|38718|38702|0
1712328000000|2024-04-05 14:40:00|38724|38708|38746|38730|38751|38735|38716|38700|0
1712328300000|2024-04-05 14:45:00|38746.5|38730.5|38802|38786|38802|38786|38741|38725|0
1712328600000|2024-04-05 14:50:00|38800|38784|38825.5|38809.5|38839|38823|38799|38783|0
1712328900000|2024-04-05 14:55:00|38826.5|38810.5|38867|38851|38869.5|38853.5|38823|38807|0
1712329200000|2024-04-05 15:00:00|38866.5|38850.5|38813|38797|38866.5|38850.5|38810.5|38794.5|0
1712329500000|2024-04-05 15:05:00|38814|38798|38829|38813|38839.5|38823.5|38791|38775|0
1712329800000|2024-04-05 15:10:00|38828.5|38812.5|38821|38805|38848|38832|38815|38799|0
1712330100000|2024-04-05 15:15:00|38820|38804|38807.5|38791.5|38820|38804|38774|38758|0
1712330400000|2024-04-05 15:20:00|38808.5|38792.5|38838.5|38822.5|38839|38823|38797.5|38781.5|0
1712330700000|2024-04-05 15:25:00|38839.5|38823.5|38893|38877|38893|38877|38835|38819|0
1712331000000|2024-04-05 15:30:00|38892|38876|38867|38851|38897.5|38881.5|38865.5|38849.5|0
1712331300000|2024-04-05 15:35:00|38865.5|38849.5|38884|38868|38885|38869|38849.5|38833.5|0
1712331600000|2024-04-05 15:40:00|38883.5|38867.5|38947.2|38931.2|38957.2|38941.2|38883.5|38867.5|0
1712331900000|2024-04-05 15:45:00|38948.2|38932.2|38949.2|38933.2|38979.7|38963.7|38946.7|38930.7|0
1712332200000|2024-04-05 15:50:00|38950.2|38934.2|38965.7|38949.7|38970.2|38954.2|38941.2|38925.2|0
1712332500000|2024-04-05 15:55:00|38965.2|38949.2|38984.2|38968.2|39009.7|38993.7|38965.2|38949.2|0
1712332800000|2024-04-05 16:00:00|38992.7|38976.7|38982.7|38966.7|38997.2|38981.2|38969.2|38953.2|0
1712333100000|2024-04-05 16:05:00|38984.7|38968.7|38990.7|38974.7|38993.7|38977.7|38953.2|38937.2|0
1712333400000|2024-04-05 16:10:00|38989.7|38973.7|39000.2|38984.2|39009.2|38993.2|38983.2|38967.2|0
1712333700000|2024-04-05 16:15:00|39000.7|38984.7|39010.2|38994.2|39018.7|39002.7|39000.7|38984.7|0
1712334000000|2024-04-05 16:20:00|39012.2|38996.2|39032.2|39016.2|39032.2|39016.2|38992.7|38976.7|0
1712334300000|2024-04-05 16:25:00|39030.2|39014.2|39006.2|38990.2|39030.7|39014.7|39005.7|38989.7|0
1712334600000|2024-04-05 16:30:00|39006.7|38990.7|38995.7|38979.7|39008.2|38992.2|38970.2|38954.2|0
1712334900000|2024-04-05 16:35:00|38994.2|38978.2|39022.2|39006.2|39022.2|39006.2|38986.7|38970.7|0
1712335200000|2024-04-05 16:40:00|39021.7|39005.7|39006.2|38990.2|39024.2|39008.2|38999.2|38983.2|0
1712335500000|2024-04-05 16:45:00|39010.7|38994.7|38996.2|38980.2|39023.2|39007.2|38993.7|38977.7|0
1712335800000|2024-04-05 16:50:00|38997.2|38981.2|39026.7|39010.7|39042.7|39026.7|38996.2|38980.2|0
1712336100000|2024-04-05 16:55:00|39027.2|39011.2|39056.2|39040.2|39062.7|39046.7|39021.2|39005.2|0
1712336400000|2024-04-05 17:00:00|39054.2|39038.2|39014.2|38998.2|39058.2|39042.2|39009.2|38993.2|0
1712336700000|2024-04-05 17:05:00|39012.2|38996.2|38969.2|38953.2|39012.2|38996.2|38961.7|38945.7|0
1712337000000|2024-04-05 17:10:00|38970.7|38954.7|38940.1|38924.1|38981.9|38965.9|38937|38921|0
1712337300000|2024-04-05 17:15:00|38941.1|38925.1|38942.2|38926.2|38956.1|38940.1|38938.7|38922.7|0
1712337600000|2024-04-05 17:20:00|38943.7|38927.7|38979.7|38963.7|38983.7|38967.7|38943.2|38927.2|0
1712337900000|2024-04-05 17:25:00|38983.7|38967.7|38980.2|38964.2|38986.7|38970.7|38959.2|38943.2|0
1712338200000|2024-04-05 17:30:00|38981.2|38965.2|38996.2|38980.2|38998.2|38982.2|38975.7|38959.7|0
1712338500000|2024-04-05 17:35:00|38997.2|38981.2|38957.2|38941.2|38997.7|38981.7|38956.2|38940.2|0
1712338800000|2024-04-05 17:40:00|38960.2|38944.2|38949.7|38933.7|38977.2|38961.2|38927.2|38911.2|0
1712339100000|2024-04-05 17:45:00|38949.2|38933.2|38930.7|38914.7|38950.7|38934.7|38917.7|38901.7|0
1712339400000|2024-04-05 17:50:00|38928.7|38912.7|38914.2|38898.2|38946.2|38930.2|38910.2|38894.2|0
1712339700000|2024-04-05 17:55:00|38914.7|38898.7|38881.7|38865.7|38916.7|38900.7|38854.7|38838.7|0
1712340000000|2024-04-05 18:00:00|38885.7|38869.7|38889.2|38873.2|38892.7|38876.7|38839.7|38823.7|0
1712340300000|2024-04-05 18:05:00|38887.7|38871.7|38965.7|38949.7|38968.2|38952.2|38886.2|38870.2|0
1712340600000|2024-04-05 18:10:00|38960.7|38944.7|38945.7|38929.7|38978.7|38962.7|38940.7|38924.7|0
1712340900000|2024-04-05 18:15:00|38945.2|38929.2|38948.7|38932.7|38962.7|38946.7|38935.7|38919.7|0
1712341200000|2024-04-05 18:20:00|38949.4|38933.4|38934.4|38918.4|39000.9|38984.9|38931.4|38915.4|0
1712341500000|2024-04-05 18:25:00|38936.4|38920.4|38893.4|38877.4|38963.4|38947.4|38892.9|38876.9|0
1712341800000|2024-04-05 18:30:00|38902.9|38886.9|38919.4|38903.4|38934.9|38918.9|38902.9|38886.9|0
1712342100000|2024-04-05 18:35:00|38919.9|38903.9|38932.4|38916.4|38951.4|38935.4|38911.9|38895.9|0
1712342400000|2024-04-05 18:40:00|38931.4|38915.4|38913.4|38897.4|38947.9|38931.9|38883.4|38867.4|0
1712342700000|2024-04-05 18:45:00|38913.9|38897.9|38878.4|38862.4|38916.4|38900.4|38873.9|38857.9|0
1712343000000|2024-04-05 18:50:00|38881.9|38865.9|38883.9|38867.9|38897.9|38881.9|38869.4|38853.4|0
1712343300000|2024-04-05 18:55:00|38882.4|38866.4|38902.9|38886.9|38906.9|38890.9|38856.9|38840.9|0
1712343600000|2024-04-05 19:00:00|38904.9|38888.9|38913.4|38897.4|38920.9|38904.9|38895.4|38879.4|0
1712343900000|2024-04-05 19:05:00|38914.9|38898.9|38899.4|38883.4|38928.9|38912.9|38881.9|38865.9|0
1712344200000|2024-04-05 19:10:00|38898.9|38882.9|38931.4|38915.4|38932.9|38916.9|38892.9|38876.9|0
1712344500000|2024-04-05 19:15:00|38931.9|38915.9|38931.9|38915.9|38935.9|38919.9|38906.4|38890.4|0
1712344800000|2024-04-05 19:20:00|38929.9|38913.9|38909.9|38893.9|38931.9|38915.9|38891.9|38875.9|0
1712345100000|2024-04-05 19:25:00|38910.4|38894.4|38921.4|38905.4|38930.9|38914.9|38906.4|38890.4|0
1712345400000|2024-04-05 19:30:00|38921.9|38905.9|38968.4|38952.4|38972.4|38956.4|38913.4|38897.4|0
1712345700000|2024-04-05 19:35:00|38963.4|38947.4|38917.9|38901.9|38964.4|38948.4|38902.9|38886.9|0
1712346000000|2024-04-05 19:40:00|38920.2|38904.2|38902.7|38886.7|38932.2|38916.2|38900.2|38884.2|0
1712346300000|2024-04-05 19:45:00|38900.2|38884.2|38933.2|38917.2|38946.7|38930.7|38898.7|38882.7|0
1712346600000|2024-04-05 19:50:00|38935.2|38919.2|38965.7|38949.7|38966.7|38950.7|38926.7|38910.7|0
1712346900000|2024-04-05 19:55:00|38964.2|38948.2|38902.7|38886.7|38969.7|38953.7|38902.7|38886.7|0
1712347200000|2024-04-05 20:00:00|38898.7|38882.7|38904.7|38888.7|38920.2|38904.2|38886.7|38870.7|0
1712347500000|2024-04-05 20:05:00|38907.7|38891.7|38905.7|38889.7|38920.2|38904.2|38902.2|38886.2|0
1712347800000|2024-04-05 20:10:00|38906.2|38890.2|38907.2|38891.2|38913.7|38897.7|38905.7|38889.7|0
1712348100000|2024-04-05 20:15:00|38907.7|38891.7|38912.2|38896.2|38915.7|38899.7|38906.7|38890.7|0
1712348400000|2024-04-05 20:20:00|38912.7|38896.7|38921.2|38905.2|38921.2|38905.2|38910.7|38894.7|0
1712348700000|2024-04-05 20:25:00|38920.2|38904.2|38930.2|38914.2|38938.7|38922.7|38919.7|38903.7|0
1712349000000|2024-04-05 20:30:00|38929.7|38913.7|38932.2|38916.2|38936.7|38920.7|38928.7|38912.7|0
1712349300000|2024-04-05 20:35:00|38932.7|38916.7|38922.7|38906.7|38932.7|38916.7|38922.7|38906.7|0
1712349600000|2024-04-05 20:40:00|38923.2|38907.2|38923.7|38907.7|38925.2|38909.2|38918.2|38902.2|0
1712349900000|2024-04-05 20:45:00|38922.7|38906.7|38933.7|38917.7|38933.7|38917.7|38919.2|38903.2|0
1712350200000|2024-04-05 20:50:00|38932.2|38916.2|38931.7|38915.7|38933.2|38917.2|38920.7|38904.7|0
1712350500000|2024-04-05 20:55:00|38931.2|38915.2|38932.6|38916.6|38933.2|38917.2|38925.2|38909.2|0
1712385000000|2024-04-06 06:30:00|38934.6|38918.6|38934.6|38918.6|38934.6|38918.6|38934.6|38918.6|0
1712397000000|2024-04-06 09:50:00|38934.3|38918.3|38934.3|38918.3|38934.3|38918.3|38934.3|38918.3|0
1712409300000|2024-04-06 13:15:00|38933.8|38917.8|38933.8|38917.8|38933.8|38917.8|38933.8|38917.8|0
1712418000000|2024-04-06 15:40:00|38933.7|38917.7|38933.7|38917.7|38933.7|38917.7|38933.7|38917.7|0
1712420700000|2024-04-06 16:25:00|38936.7|38920.7|38936.7|38920.7|38936.7|38920.7|38936.7|38920.7|0
1712493600000|2024-04-07 12:40:00|38939.6|38923.6|38943.6|38927.6|38943.6|38927.6|38939.6|38923.6|0
1712527200000|2024-04-07 22:00:00|38935.4|38919.4|38995.2|38979.2|39024.2|39008.2|38935.4|38919.4|0
1712527500000|2024-04-07 22:05:00|38996.2|38980.2|39002.2|38986.2|39010.2|38994.2|38985.7|38969.7|0
1712527800000|2024-04-07 22:10:00|39003.2|38987.2|38988.7|38972.7|39005.7|38989.7|38988.7|38972.7|0
1712528100000|2024-04-07 22:15:00|38990.7|38974.7|38996.2|38980.2|38996.7|38980.7|38989.2|38973.2|0
1712528400000|2024-04-07 22:20:00|38994.2|38978.2|38989.2|38973.2|38994.7|38978.7|38988.2|38972.2|0
1712528700000|2024-04-07 22:25:00|38988.7|38972.7|38987.2|38971.2|38989.2|38973.2|38984.2|38968.2|0
1712529000000|2024-04-07 22:30:00|38987.7|38971.7|38978.2|38962.2|38989.2|38973.2|38977.2|38961.2|0
1712529300000|2024-04-07 22:35:00|38977.7|38961.7|38973.2|38957.2|38978.2|38962.2|38972.2|38956.2|0
1712529600000|2024-04-07 22:40:00|38973.7|38957.7|38973.2|38957.2|38975.7|38959.7|38971.7|38955.7|0
1712529900000|2024-04-07 22:45:00|38973.7|38957.7|38967.2|38951.2|38974.2|38958.2|38966.2|38950.2|0
1712530200000|2024-04-07 22:50:00|38966.7|38950.7|38963.7|38947.7|38967.2|38951.2|38961.2|38945.2|0
1712530500000|2024-04-07 22:55:00|38963.2|38947.2|38965.2|38949.2|38966.2|38950.2|38962.7|38946.7|0
1712530800000|2024-04-07 23:00:00|38964.2|38948.2|38973.2|38957.2|38974.2|38958.2|38964.2|38948.2|0
1712531100000|2024-04-07 23:05:00|38973.7|38957.7|38973.7|38957.7|38979.2|38963.2|38973.2|38957.2|0
1712531400000|2024-04-07 23:10:00|38973.2|38957.2|38972.2|38956.2|38975.7|38959.7|38971.2|38955.2|0
1712531700000|2024-04-07 23:15:00|38972.7|38956.7|38980.2|38964.2|38980.2|38964.2|38971.2|38955.2|0
1712532000000|2024-04-07 23:20:00|38979.2|38963.2|38981.2|38965.2|38981.2|38965.2|38976.2|38960.2|0
1712532300000|2024-04-07 23:25:00|38980.7|38964.7|38979.2|38963.2|38981.2|38965.2|38973.2|38957.2|0
1712532600000|2024-04-07 23:30:00|38979.7|38963.7|38980.7|38964.7|38985.2|38969.2|38978.7|38962.7|0
1712532900000|2024-04-07 23:35:00|38981.2|38965.2|38979.7|38963.7|38982.2|38966.2|38972.2|38956.2|0
1712533200000|2024-04-07 23:40:00|38979.2|38963.2|38979.2|38963.2|38981.2|38965.2|38976.2|38960.2|0
1712533500000|2024-04-07 23:45:00|38978.7|38962.7|38973.2|38957.2|38980.2|38964.2|38973.2|38957.2|0
1712533800000|2024-04-07 23:50:00|38973.7|38957.7|38971.2|38955.2|38973.7|38957.7|38960.2|38944.2|0
1712534100000|2024-04-07 23:55:00|38970.7|38954.7|38971.7|38955.7|38975.2|38959.2|38965.7|38949.7|0
1712534400000|2024-04-08 00:00:00|38973.7|38957.7|38952.2|38936.2|38974.2|38958.2|38949.2|38933.2|0
1712534700000|2024-04-08 00:05:00|38952.7|38936.7|38947.2|38931.2|38957.7|38941.7|38943.7|38927.7|0
1712535000000|2024-04-08 00:10:00|38947.7|38931.7|38947.7|38931.7|38953.2|38937.2|38945.2|38929.2|0
1712535300000|2024-04-08 00:15:00|38947.2|38931.2|38948.7|38932.7|38957.7|38941.7|38946.7|38930.7|0
1712535600000|2024-04-08 00:20:00|38948.2|38932.2|38956.1|38940.1|38956.1|38940.1|38946.6|38930.6|0
1712535900000|2024-04-08 00:25:00|38955.6|38939.6|38927.6|38911.6|38956.1|38940.1|38926.1|38910.1|0
1712536200000|2024-04-08 00:30:00|38926.6|38910.6|38918.6|38902.6|38932.1|38916.1|38915.1|38899.1|0
1712536500000|2024-04-08 00:35:00|38918.1|38902.1|38922.1|38906.1|38924.6|38908.6|38912.1|38896.1|0
1712536800000|2024-04-08 00:40:00|38922.6|38906.6|38914.1|38898.1|38923.6|38907.6|38914.1|38898.1|0
1712537100000|2024-04-08 00:45:00|38914.6|38898.6|38926.6|38910.6|38927.1|38911.1|38914.6|38898.6|0
1712537400000|2024-04-08 00:50:00|38927.1|38911.1|38927.6|38911.6|38929.6|38913.6|38922.6|38906.6|0
1712537700000|2024-04-08 00:55:00|38928.1|38912.1|38943.6|38927.6|38943.6|38927.6|38928.1|38912.1|0
1712538000000|2024-04-08 01:00:00|38944.1|38928.1|38941.1|38925.1|38947.6|38931.6|38939.1|38923.1|0
1712538300000|2024-04-08 01:05:00|38940.6|38924.6|38942.1|38926.1|38943.6|38927.6|38937.6|38921.6|0
1712538600000|2024-04-08 01:10:00|38942.6|38926.6|38939.1|38923.1|38946.6|38930.6|38935.6|38919.6|0
1712538900000|2024-04-08 01:15:00|38939.6|38923.6|38935.1|38919.1|38943.6|38927.6|38931.6|38915.6|0
1712539200000|2024-04-08 01:20:00|38935.6|38919.6|38948.1|38932.1|38949.6|38933.6|38935.1|38919.1|0
1712539500000|2024-04-08 01:25:00|38948.6|38932.6|38945.6|38929.6|38954.6|38938.6|38942.6|38926.6|0
1712539800000|2024-04-08 01:30:00|38945.1|38929.1|38953.1|38937.1|38954.6|38938.6|38945.1|38929.1|0
1712540100000|2024-04-08 01:35:00|38953.6|38937.6|38951.1|38935.1|38955.1|38939.1|38948.6|38932.6|0
1712540400000|2024-04-08 01:40:00|38951.6|38935.6|38960.1|38944.1|38961.6|38945.6|38951.1|38935.1|0
1712540700000|2024-04-08 01:45:00|38959.6|38943.6|38946.1|38930.1|38960.1|38944.1|38942.1|38926.1|0
1712541000000|2024-04-08 01:50:00|38947.1|38931.1|38940.1|38924.1|38951.1|38935.1|38937.1|38921.1|0
1712541300000|2024-04-08 01:55:00|38939.6|38923.6|38946.1|38930.1|38946.6|38930.6|38939.1|38923.1|0
1712541600000|2024-04-08 02:00:00|38948.1|38932.1|38938.6|38922.6|38948.1|38932.1|38937.6|38921.6|0
1712541900000|2024-04-08 02:05:00|38937.6|38921.6|38940.1|38924.1|38940.6|38924.6|38933.6|38917.6|0
1712542200000|2024-04-08 02:10:00|38940.6|38924.6|38944.6|38928.6|38947.6|38931.6|38940.1|38924.1|0
1712542500000|2024-04-08 02:15:00|38945.1|38929.1|38945.6|38929.6|38947.6|38931.6|38940.6|38924.6|0
1712542800000|2024-04-08 02:20:00|38945.1|38929.1|38938.6|38922.6|38945.6|38929.6|38936.6|38920.6|0
1712543100000|2024-04-08 02:25:00|38939.1|38923.1|38943.6|38927.6|38944.6|38928.6|38938.6|38922.6|0
1712543400000|2024-04-08 02:30:00|38944.1|38928.1|38943.1|38927.1|38946.1|38930.1|38942.1|38926.1|0
1712543700000|2024-04-08 02:35:00|38943.6|38927.6|38942.1|38926.1|38944.1|38928.1|38937.6|38921.6|0
1712544000000|2024-04-08 02:40:00|38942.6|38926.6|38937.1|38921.1|38943.1|38927.1|38936.1|38920.1|0
1712544300000|2024-04-08 02:45:00|38936.6|38920.6|38936.6|38920.6|38940.6|38924.6|38935.1|38919.1|0
1712544600000|2024-04-08 02:50:00|38936.1|38920.1|38938.1|38922.1|38939.1|38923.1|38933.1|38917.1|0
1712544900000|2024-04-08 02:55:00|38938.6|38922.6|38941.6|38925.6|38942.1|38926.1|38937.1|38921.1|0
1712545200000|2024-04-08 03:00:00|38942.1|38926.1|38937.1|38921.1|38944.1|38928.1|38937.1|38921.1|0
1712545500000|2024-04-08 03:05:00|38937.6|38921.6|38936.1|38920.1|38937.6|38921.6|38933.6|38917.6|0
1712545800000|2024-04-08 03:10:00|38935.6|38919.6|38924.6|38908.6|38935.6|38919.6|38923.1|38907.1|0
1712546100000|2024-04-08 03:15:00|38926.1|38910.1|38912.6|38896.6|38927.1|38911.1|38911.6|38895.6|0
1712546400000|2024-04-08 03:20:00|38912.1|38896.1|38914.6|38898.6|38920.1|38904.1|38912.1|38896.1|0
1712546700000|2024-04-08 03:25:00|38915.1|38899.1|38897.6|38881.6|38916.1|38900.1|38894.1|38878.1|0
1712547000000|2024-04-08 03:30:00|38897.1|38881.1|38893.6|38877.6|38902.1|38886.1|38893.1|38877.1|0
1712547300000|2024-04-08 03:35:00|38894.1|38878.1|38885.6|38869.6|38895.1|38879.1|38876.1|38860.1|0
1712547600000|2024-04-08 03:40:00|38886.1|38870.1|38887.1|38871.1|38889.1|38873.1|38879.6|38863.6|0
1712547900000|2024-04-08 03:45:00|38887.6|38871.6|38884.1|38868.1|38888.1|38872.1|38881.1|38865.1|0
1712548200000|2024-04-08 03:50:00|38884.6|38868.6|38889.6|38873.6|38891.1|38875.1|38883.1|38867.1|0
1712548500000|2024-04-08 03:55:00|38889.1|38873.1|38891.1|38875.1|38891.1|38875.1|38886.1|38870.1|0
1712548800000|2024-04-08 04:00:00|38890.1|38874.1|38893.1|38877.1|38893.6|38877.6|38887.6|38871.6|0
1712549100000|2024-04-08 04:05:00|38893.6|38877.6|38897.1|38881.1|38899.6|38883.6|38891.1|38875.1|0
1712549400000|2024-04-08 04:10:00|38897.6|38881.6|38894.6|38878.6|38898.1|38882.1|38892.1|38876.1|0
1712549700000|2024-04-08 04:15:00|38894.1|38878.1|38898.6|38882.6|38900.1|38884.1|38894.1|38878.1|0
1712550000000|2024-04-08 04:20:00|38899.1|38883.1|38898.1|38882.1|38899.6|38883.6|38893.6|38877.6|0
1712550300000|2024-04-08 04:25:00|38897.6|38881.6|38897.1|38881.1|38898.1|38882.1|38894.6|38878.6|0
1712550600000|2024-04-08 04:30:00|38897.6|38881.6|38897.6|38881.6|38900.6|38884.6|38897.6|38881.6|0
1712550900000|2024-04-08 04:35:00|38898.1|38882.1|38895.6|38879.6|38900.6|38884.6|38893.6|38877.6|0
1712551200000|2024-04-08 04:40:00|38895.1|38879.1|38897.6|38881.6|38899.6|38883.6|38895.1|38879.1|0
1712551500000|2024-04-08 04:45:00|38897.1|38881.1|38892.1|38876.1|38901.6|38885.6|38891.1|38875.1|0
1712551800000|2024-04-08 04:50:00|38892.6|38876.6|38896.1|38880.1|38896.6|38880.6|38892.6|38876.6|0
1712552100000|2024-04-08 04:55:00|38895.6|38879.6|38896.6|38880.6|38898.6|38882.6|38894.1|38878.1|0
1712552400000|2024-04-08 05:00:00|38897.1|38881.1|38902.6|38886.6|38905.1|38889.1|38896.1|38880.1|0
1712552700000|2024-04-08 05:05:00|38901.6|38885.6|38909.6|38893.6|38910.6|38894.6|38901.6|38885.6|0
1712553000000|2024-04-08 05:10:00|38910.1|38894.1|38912.1|38896.1|38914.1|38898.1|38908.6|38892.6|0
1712553300000|2024-04-08 05:15:00|38912.6|38896.6|38911.1|38895.1|38914.1|38898.1|38910.1|38894.1|0
1712553600000|2024-04-08 05:20:00|38910.6|38894.6|38912.6|38896.6|38914.1|38898.1|38909.1|38893.1|0
1712553900000|2024-04-08 05:25:00|38911.6|38895.6|38908.1|38892.1|38912.6|38896.6|38906.6|38890.6|0
1712554200000|2024-04-08 05:30:00|38908.6|38892.6|38902.1|38886.1|38908.6|38892.6|38900.6|38884.6|0
1712554500000|2024-04-08 05:35:00|38902.6|38886.6|38899.1|38883.1|38904.1|38888.1|38892.6|38876.6|0
1712554800000|2024-04-08 05:40:00|38899.6|38883.6|38901.6|38885.6|38908.6|38892.6|38899.6|38883.6|0
1712555100000|2024-04-08 05:45:00|38902.1|38886.1|38883.6|38867.6|38902.1|38886.1|38883.6|38867.6|0
1712555400000|2024-04-08 05:50:00|38883.1|38867.1|38896.1|38880.1|38899.6|38883.6|38881.1|38865.1|0
1712555700000|2024-04-08 05:55:00|38895.6|38879.6|38896.1|38880.1|38897.1|38881.1|38888.6|38872.6|0
1712556000000|2024-04-08 06:00:00|38898.1|38882.1|38903.1|38887.1|38914.1|38898.1|38898.1|38882.1|0
1712556300000|2024-04-08 06:05:00|38903.6|38887.6|38902.6|38886.6|38907.6|38891.6|38900.1|38884.1|0
1712556600000|2024-04-08 06:10:00|38901.6|38885.6|38889.1|38873.1|38901.6|38885.6|38889.1|38873.1|0
1712556900000|2024-04-08 06:15:00|38889.6|38873.6|38869.1|38853.1|38889.6|38873.6|38867.1|38851.1|0
1712557200000|2024-04-08 06:20:00|38868.6|38852.6|38876.1|38860.1|38877.1|38861.1|38867.1|38851.1|0
1712557500000|2024-04-08 06:25:00|38876.6|38860.6|38883.1|38867.1|38889.1|38873.1|38876.6|38860.6|0
1712557800000|2024-04-08 06:30:00|38882.6|38866.6|38882.6|38866.6|38889.1|38873.1|38880.1|38864.1|0
1712558100000|2024-04-08 06:35:00|38883.1|38867.1|38886.1|38870.1|38887.1|38871.1|38881.6|38865.6|0
1712558400000|2024-04-08 06:40:00|38885.6|38869.6|38874.1|38858.1|38886.6|38870.6|38872.6|38856.6|0
1712558700000|2024-04-08 06:45:00|38876.1|38860.1|38874.6|38858.6|38879.6|38863.6|38873.6|38857.6|0
1712559000000|2024-04-08 06:50:00|38874.1|38858.1|38872.6|38856.6|38879.1|38863.1|38866.1|38850.1|0
1712559300000|2024-04-08 06:55:00|38873.6|38857.6|38874.6|38858.6|38881.6|38865.6|38870.6|38854.6|0
1712559600000|2024-04-08 07:00:00|38876.6|38860.6|38882.1|38866.1|38890.1|38874.1|38869.1|38853.1|0
1712559900000|2024-04-08 07:05:00|38884.1|38868.1|38868.1|38852.1|38888.6|38872.6|38862.6|38846.6|0
1712560200000|2024-04-08 07:10:00|38868.6|38852.6|38902.6|38886.6|38902.6|38886.6|38868.6|38852.6|0
1712560500000|2024-04-08 07:15:00|38903.1|38887.1|38919.6|38903.6|38919.6|38903.6|38901.6|38885.6|0
1712560800000|2024-04-08 07:20:00|38920.1|38904.1|38929.6|38913.6|38929.6|38913.6|38908.1|38892.1|0
1712561100000|2024-04-08 07:25:00|38928.6|38912.6|38899.6|38883.6|38929.1|38913.1|38899.6|38883.6|0
1712561400000|2024-04-08 07:30:00|38900.1|38884.1|38913.6|38897.6|38917.1|38901.1|38892.6|38876.6|0
1712561700000|2024-04-08 07:35:00|38914.6|38898.6|38924.1|38908.1|38925.1|38909.1|38911.1|38895.1|0
1712562000000|2024-04-08 07:40:00|38925.1|38909.1|38945.1|38929.1|38950.6|38934.6|38925.1|38909.1|0
1712562300000|2024-04-08 07:45:00|38943.1|38927.1|38959.6|38943.6|38960.6|38944.6|38938.1|38922.1|0
1712562600000|2024-04-08 07:50:00|38960.6|38944.6|38967.6|38951.6|38971.6|38955.6|38959.1|38943.1|0
1712562900000|2024-04-08 07:55:00|38967.1|38951.1|38954.1|38938.1|38973.1|38957.1|38952.1|38936.1|0
1712563200000|2024-04-08 08:00:00|38953.6|38937.6|38955.6|38939.6|38966.6|38950.6|38948.1|38932.1|0
1712563500000|2024-04-08 08:05:00|38956.6|38940.6|38948.8|38932.8|38960|38944|38943.8|38927.8|0
1712563800000|2024-04-08 08:10:00|38947.8|38931.8|38928.8|38912.8|38947.8|38931.8|38920.8|38904.8|0
1712564100000|2024-04-08 08:15:00|38929.3|38913.3|38868.8|38852.8|38932.3|38916.3|38865.8|38849.8|0
1712564400000|2024-04-08 08:20:00|38869.3|38853.3|38822.8|38806.8|38869.3|38853.3|38805.3|38789.3|0
1712564700000|2024-04-08 08:25:00|38823.3|38807.3|38848.8|38832.8|38851.3|38835.3|38809.8|38793.8|0
1712565000000|2024-04-08 08:30:00|38848.3|38832.3|38874.8|38858.8|38878.3|38862.3|38841.3|38825.3|0
1712565300000|2024-04-08 08:35:00|38874.3|38858.3|38890.3|38874.3|38891.8|38875.8|38869.8|38853.8|0
1712565600000|2024-04-08 08:40:00|38889.3|38873.3|38895.8|38879.8|38898.8|38882.8|38886.3|38870.3|0
1712565900000|2024-04-08 08:45:00|38895.3|38879.3|38889.3|38873.3|38896.8|38880.8|38876.3|38860.3|0
1712566200000|2024-04-08 08:50:00|38888.8|38872.8|38866.3|38850.3|38889.3|38873.3|38863.8|38847.8|0
1712566500000|2024-04-08 08:55:00|38869.3|38853.3|38870.3|38854.3|38871.8|38855.8|38853.8|38837.8|0
1712566800000|2024-04-08 09:00:00|38867.3|38851.3|38886.3|38870.3|38891.3|38875.3|38855.8|38839.8|0
1712567100000|2024-04-08 09:05:00|38886.8|38870.8|38867.8|38851.8|38892.3|38876.3|38860.3|38844.3|0
1712567400000|2024-04-08 09:10:00|38870.3|38854.3|38884.3|38868.3|38890.8|38874.8|38869.3|38853.3|0
1712567700000|2024-04-08 09:15:00|38883.8|38867.8|38887.3|38871.3|38888.3|38872.3|38873.8|38857.8|0
1712568000000|2024-04-08 09:20:00|38888.8|38872.8|38913.3|38897.3|38914.3|38898.3|38885.3|38869.3|0
1712568300000|2024-04-08 09:25:00|38914.3|38898.3|38903.3|38887.3|38914.8|38898.8|38902.3|38886.3|0
1712568600000|2024-04-08 09:30:00|38903.8|38887.8|38900.3|38884.3|38907.8|38891.8|38892.3|38876.3|0
1712568900000|2024-04-08 09:35:00|38900.8|38884.8|38891.8|38875.8|38906.8|38890.8|38886.3|38870.3|0
1712569200000|2024-04-08 09:40:00|38891.3|38875.3|38897.3|38881.3|38903.8|38887.8|38887.8|38871.8|0
1712569500000|2024-04-08 09:45:00|38897.8|38881.8|38893.8|38877.8|38901.3|38885.3|38890.3|38874.3|0
1712569800000|2024-04-08 09:50:00|38893.3|38877.3|38882.8|38866.8|38894.8|38878.8|38882.3|38866.3|0
1712570100000|2024-04-08 09:55:00|38882.3|38866.3|38891.8|38875.8|38892.8|38876.8|38878.8|38862.8|0
1712570400000|2024-04-08 10:00:00|38890.8|38874.8|38887.3|38871.3|38896.3|38880.3|38877.3|38861.3|0
1712570700000|2024-04-08 10:05:00|38886.8|38870.8|38881.3|38865.3|38895.3|38879.3|38881.3|38865.3|0
1712571000000|2024-04-08 10:10:00|38879.3|38863.3|38871.8|38855.8|38880.3|38864.3|38865.8|38849.8|0
1712571300000|2024-04-08 10:15:00|38872.3|38856.3|38884.3|38868.3|38889.8|38873.8|38872.3|38856.3|0
1712571600000|2024-04-08 10:20:00|38883.8|38867.8|38895.8|38879.8|38900.3|38884.3|38880.3|38864.3|0
1712571900000|2024-04-08 10:25:00|38896.3|38880.3|38895.3|38879.3|38898.8|38882.8|38881.3|38865.3|0
1712572200000|2024-04-08 10:30:00|38895.8|38879.8|38893.3|38877.3|38898.8|38882.8|38889.8|38873.8|0
1712572500000|2024-04-08 10:35:00|38893.8|38877.8|38889.3|38873.3|38893.8|38877.8|38882.3|38866.3|0
1712572800000|2024-04-08 10:40:00|38890.3|38874.3|38895.3|38879.3|38898.3|38882.3|38883.3|38867.3|0
1712573100000|2024-04-08 10:45:00|38895.8|38879.8|38904.3|38888.3|38908.3|38892.3|38892.3|38876.3|0
1712573400000|2024-04-08 10:50:00|38904.8|38888.8|38909.3|38893.3|38909.8|38893.8|38897.3|38881.3|0
1712573700000|2024-04-08 10:55:00|38908.8|38892.8|38920.3|38904.3|38923.8|38907.8|38908.8|38892.8|0
1712574000000|2024-04-08 11:00:00|38921.3|38905.3|38941.8|38925.8|38942.3|38926.3|38921.3|38905.3|0
1712574300000|2024-04-08 11:05:00|38942.3|38926.3|38927.8|38911.8|38942.3|38926.3|38922.8|38906.8|0
1712574600000|2024-04-08 11:10:00|38928.8|38912.8|38921.3|38905.3|38934.8|38918.8|38921.3|38905.3|0
1712574900000|2024-04-08 11:15:00|38921.8|38905.8|38927.3|38911.3|38927.3|38911.3|38913.8|38897.8|0
1712575200000|2024-04-08 11:20:00|38926.8|38910.8|38924.3|38908.3|38929.8|38913.8|38921.3|38905.3|0
1712575500000|2024-04-08 11:25:00|38923.8|38907.8|38915.8|38899.8|38924.3|38908.3|38910.3|38894.3|0
1712575800000|2024-04-08 11:30:00|38914.8|38898.8|38909.3|38893.3|38915.3|38899.3|38903.3|38887.3|0
1712576100000|2024-04-08 11:35:00|38909.8|38893.8|38910.3|38894.3|38915.8|38899.8|38908.3|38892.3|0
1712576400000|2024-04-08 11:40:00|38909.8|38893.8|38896.8|38880.8|38909.8|38893.8|38889.3|38873.3|0
1712576700000|2024-04-08 11:45:00|38896.3|38880.3|38912.3|38896.3|38913.3|38897.3|38886.3|38870.3|0
1712577000000|2024-04-08 11:50:00|38912.8|38896.8|38925.8|38909.8|38929.8|38913.8|38912.3|38896.3|0
1712577300000|2024-04-08 11:55:00|38926.3|38910.3|38924.3|38908.3|38927.8|38911.8|38913.3|38897.3|0
1712577600000|2024-04-08 12:00:00|38921.8|38905.8|38922.3|38906.3|38927.3|38911.3|38899.8|38883.8|0
1712577900000|2024-04-08 12:05:00|38920.8|38904.8|38913.3|38897.3|38925.8|38909.8|38904.3|38888.3|0
1712578200000|2024-04-08 12:10:00|38913.8|38897.8|38932.3|38916.3|38933.3|38917.3|38909.3|38893.3|0
1712578500000|2024-04-08 12:15:00|38931.8|38915.8|38949.3|38933.3|38949.3|38933.3|38931.3|38915.3|0
1712578800000|2024-04-08 12:20:00|38948.3|38932.3|38931.3|38915.3|38952.3|38936.3|38930.8|38914.8|0
1712579100000|2024-04-08 12:25:00|38931.8|38915.8|38942.3|38926.3|38943.3|38927.3|38929.3|38913.3|0
1712579400000|2024-04-08 12:30:00|38941.8|38925.8|38944.8|38928.8|38944.8|38928.8|38924.8|38908.8|0
1712579700000|2024-04-08 12:35:00|38945.3|38929.3|38952.8|38936.8|38961.3|38945.3|38938.8|38922.8|0
1712580000000|2024-04-08 12:40:00|38952.3|38936.3|38941.3|38925.3|38957.8|38941.8|38941.3|38925.3|0
1712580300000|2024-04-08 12:45:00|38941.8|38925.8|38960.8|38944.8|38965.8|38949.8|38935.3|38919.3|0
1712580600000|2024-04-08 12:50:00|38960.3|38944.3|38969.3|38953.3|38980.3|38964.3|38960.3|38944.3|0
1712580900000|2024-04-08 12:55:00|38969.8|38953.8|38970.3|38954.3|38974.8|38958.8|38959.3|38943.3|0
1712581200000|2024-04-08 13:00:00|38971.3|38955.3|38978.3|38962.3|38983.8|38967.8|38971.3|38955.3|0
1712581500000|2024-04-08 13:05:00|38977.8|38961.8|38972.3|38956.3|38980.3|38964.3|38968.3|38952.3|0
1712581800000|2024-04-08 13:10:00|38971.3|38955.3|38962.3|38946.3|38971.8|38955.8|38955.3|38939.3|0
1712582100000|2024-04-08 13:15:00|38962.8|38946.8|38957.3|38941.3|38966.8|38950.8|38952.3|38936.3|0
1712582400000|2024-04-08 13:20:00|38957.8|38941.8|38965.3|38949.3|38965.8|38949.8|38950.3|38934.3|0
1712582700000|2024-04-08 13:25:00|38966.8|38950.8|38909.3|38893.3|38972.3|38956.3|38903.8|38887.8|0
1712583000000|2024-04-08 13:30:00|38904.3|38888.3|38967.8|38951.8|38991.3|38975.3|38904.3|38888.3|0
1712583300000|2024-04-08 13:35:00|38966.3|38950.3|38957.3|38941.3|38968.3|38952.3|38926.8|38910.8|0
1712583600000|2024-04-08 13:40:00|38952.8|38936.8|38979.8|38963.8|38986.8|38970.8|38925.8|38909.8|0
1712583900000|2024-04-08 13:45:00|38981.3|38965.3|38979.8|38963.8|39018.8|39002.8|38975.3|38959.3|0
1712584200000|2024-04-08 13:50:00|38978.8|38962.8|38963.8|38947.8|38991.8|38975.8|38953.8|38937.8|0
1712584500000|2024-04-08 13:55:00|38965.8|38949.8|38937.7|38921.7|38985.8|38969.8|38936.7|38920.7|0
1712584800000|2024-04-08 14:00:00|38940.2|38924.2|38888.7|38872.7|38940.2|38924.2|38886.7|38870.7|0
1712585100000|2024-04-08 14:05:00|38885.7|38869.7|38895.2|38879.2|38915.7|38899.7|38884.7|38868.7|0
1712585400000|2024-04-08 14:10:00|38895.7|38879.7|38913.7|38897.7|38917.7|38901.7|38893.7|38877.7|0
1712585700000|2024-04-08 14:15:00|38914.2|38898.2|38913.7|38897.7|38928.2|38912.2|38896.2|38880.2|0
1712586000000|2024-04-08 14:20:00|38915.7|38899.7|38954.2|38938.2|38954.7|38938.7|38915.7|38899.7|0
1712586300000|2024-04-08 14:25:00|38957.2|38941.2|38974.7|38958.7|38977.7|38961.7|38952.2|38936.2|0
1712586600000|2024-04-08 14:30:00|38973.7|38957.7|38986.7|38970.7|39003.2|38987.2|38965.7|38949.7|0
1712586900000|2024-04-08 14:35:00|38988.2|38972.2|38997.2|38981.2|39002.7|38986.7|38974.2|38958.2|0
1712587200000|2024-04-08 14:40:00|38996.2|38980.2|38969.7|38953.7|38996.7|38980.7|38958.7|38942.7|0
1712587500000|2024-04-08 14:45:00|38972.7|38956.7|38976.7|38960.7|38982.2|38966.2|38960.7|38944.7|0
1712587800000|2024-04-08 14:50:00|38978.7|38962.7|38979.2|38963.2|38994.7|38978.7|38963.2|38947.2|0
1712588100000|2024-04-08 14:55:00|38980.7|38964.7|38975.7|38959.7|38982.2|38966.2|38962.2|38946.2|0
1712588400000|2024-04-08 15:00:00|38976.7|38960.7|38983.7|38967.7|38988.7|38972.7|38945.7|38929.7|0
1712588700000|2024-04-08 15:05:00|38983.2|38967.2|38990.2|38974.2|38995.7|38979.7|38973.7|38957.7|0
1712589000000|2024-04-08 15:10:00|38990.7|38974.7|38972.7|38956.7|39007.7|38991.7|38965.7|38949.7|0
1712589300000|2024-04-08 15:15:00|38973.2|38957.2|38964.7|38948.7|38977.7|38961.7|38960.2|38944.2|0
1712589600000|2024-04-08 15:20:00|38963.2|38947.2|38989.2|38973.2|38992.7|38976.7|38957.2|38941.2|0
1712589900000|2024-04-08 15:25:00|38989.7|38973.7|38961.7|38945.7|38989.7|38973.7|38955.7|38939.7|0
1712590200000|2024-04-08 15:30:00|38959.7|38943.7|38939.7|38923.7|38959.7|38943.7|38934.7|38918.7|0
1712590500000|2024-04-08 15:35:00|38937.7|38921.7|38929.2|38913.2|38938.7|38922.7|38894.2|38878.2|0
1712590800000|2024-04-08 15:40:00|38930.4|38914.4|38927.9|38911.9|38938.4|38922.4|38908.9|38892.9|0
1712591100000|2024-04-08 15:45:00|38924.9|38908.9|38917.4|38901.4|38924.9|38908.9|38891.4|38875.4|0
1712591400000|2024-04-08 15:50:00|38916.4|38900.4|38912.9|38896.9|38927.9|38911.9|38907.4|38891.4|0
1712591700000|2024-04-08 15:55:00|38915.4|38899.4|38911.4|38895.4|38916.4|38900.4|38887.4|38871.4|0
1712592000000|2024-04-08 16:00:00|38909.4|38893.4|38894.4|38878.4|38909.4|38893.4|38877.9|38861.9|0
1712592300000|2024-04-08 16:05:00|38893.9|38877.9|38897.9|38881.9|38919.9|38903.9|38890.9|38874.9|0
1712592600000|2024-04-08 16:10:00|38897.4|38881.4|38886.9|38870.9|38911.9|38895.9|38872.9|38856.9|0
1712592900000|2024-04-08 16:15:00|38883.4|38867.4|38899.4|38883.4|38915.9|38899.9|38875.9|38859.9|0
1712593200000|2024-04-08 16:20:00|38901.4|38885.4|38882.4|38866.4|38903.9|38887.9|38862.4|38846.4|0
1712593500000|2024-04-08 16:25:00|38883.4|38867.4|38909.9|38893.9|38918.4|38902.4|38883.4|38867.4|0
1712593800000|2024-04-08 16:30:00|38909.4|38893.4|38923.4|38907.4|38923.4|38907.4|38902.4|38886.4|0
1712594100000|2024-04-08 16:35:00|38922.9|38906.9|38906.9|38890.9|38929.4|38913.4|38904.9|38888.9|0
1712594400000|2024-04-08 16:40:00|38905.4|38889.4|38933.4|38917.4|38943.4|38927.4|38904.4|38888.4|0
1712594700000|2024-04-08 16:45:00|38935.4|38919.4|38920.4|38904.4|38938.4|38922.4|38912.9|38896.9|0
1712595000000|2024-04-08 16:50:00|38919.9|38903.9|38929.4|38913.4|38937.9|38921.9|38919.9|38903.9|0
1712595300000|2024-04-08 16:55:00|38929.9|38913.9|38955.4|38939.4|38957.4|38941.4|38927.4|38911.4|0
1712595600000|2024-04-08 17:00:00|38954.8|38938.8|38934.3|38918.3|38958.3|38942.3|38934.3|38918.3|0
1712595900000|2024-04-08 17:05:00|38934.8|38918.8|38933.8|38917.8|38942.3|38926.3|38928.8|38912.8|0
1712596200000|2024-04-08 17:10:00|38933.3|38917.3|38926.3|38910.3|38937.8|38921.8|38919.3|38903.3|0
1712596500000|2024-04-08 17:15:00|38925.3|38909.3|38933.3|38917.3|38937.8|38921.8|38915.8|38899.8|0
1712596800000|2024-04-08 17:20:00|38932.8|38916.8|38938.8|38922.8|38946.3|38930.3|38926.3|38910.3|0
1712597100000|2024-04-08 17:25:00|38938.3|38922.3|38952.8|38936.8|38952.8|38936.8|38927.3|38911.3|0
1712597400000|2024-04-08 17:30:00|38953.3|38937.3|38950.3|38934.3|38956.3|38940.3|38942.8|38926.8|0
1712597700000|2024-04-08 17:35:00|38950.8|38934.8|38938.3|38922.3|38950.8|38934.8|38929.8|38913.8|0
1712598000000|2024-04-08 17:40:00|38937.8|38921.8|38936.3|38920.3|38942.8|38926.8|38920.3|38904.3|0
1712598300000|2024-04-08 17:45:00|38936.8|38920.8|38931.3|38915.3|38936.8|38920.8|38917.8|38901.8|0
1712598600000|2024-04-08 17:50:00|38930.3|38914.3|38947.3|38931.3|38947.3|38931.3|38925.8|38909.8|0
1712598900000|2024-04-08 17:55:00|38946.8|38930.8|38966.3|38950.3|38977.3|38961.3|38945.3|38929.3|0
1712599200000|2024-04-08 18:00:00|38969.3|38953.3|38937.8|38921.8|38972.8|38956.8|38932.8|38916.8|0
1712599500000|2024-04-08 18:05:00|38938.3|38922.3|38970.3|38954.3|38971.3|38955.3|38937.3|38921.3|0
1712599800000|2024-04-08 18:10:00|38969.3|38953.3|38953.3|38937.3|38972.3|38956.3|38947.3|38931.3|0
1712600100000|2024-04-08 18:15:00|38954.8|38938.8|38950.3|38934.3|38968.3|38952.3|38947.8|38931.8|0
1712600400000|2024-04-08 18:20:00|38951.5|38935.5|38933.5|38917.5|38959.5|38943.5|38932|38916|0
1712600700000|2024-04-08 18:25:00|38935.5|38919.5|38944.5|38928.5|38962.5|38946.5|38933.5|38917.5|0
1712601000000|2024-04-08 18:30:00|38946|38930|38936.5|38920.5|38946|38930|38933|38917|0
1712601300000|2024-04-08 18:35:00|38937.5|38921.5|38926|38910|38939|38923|38915.5|38899.5|0
1712601600000|2024-04-08 18:40:00|38926.5|38910.5|38928.5|38912.5|38933.5|38917.5|38917.5|38901.5|0
1712601900000|2024-04-08 18:45:00|38929.5|38913.5|38936.5|38920.5|38936.5|38920.5|38907.5|38891.5|0
1712602200000|2024-04-08 18:50:00|38937|38921|38930|38914|38937.5|38921.5|38918.5|38902.5|0
1712602500000|2024-04-08 18:55:00|38930.5|38914.5|38948.5|38932.5|38949|38933|38928|38912|0
1712602800000|2024-04-08 19:00:00|38949|38933|38942.5|38926.5|38960|38944|38938.5|38922.5|0
1712603100000|2024-04-08 19:05:00|38941.5|38925.5|38943.5|38927.5|38945|38929|38915.5|38899.5|0
1712603400000|2024-04-08 19:10:00|38943|38927|38942.5|38926.5|38949|38933|38935|38919|0
1712603700000|2024-04-08 19:15:00|38943.5|38927.5|38949.5|38933.5|38949.5|38933.5|38934.5|38918.5|0
1712604000000|2024-04-08 19:20:00|38952|38936|38937.5|38921.5|38953.5|38937.5|38931|38915|0
1712604300000|2024-04-08 19:25:00|38936.5|38920.5|38961|38945|38965|38949|38936.5|38920.5|0
1712604600000|2024-04-08 19:30:00|38958|38942|38979|38963|38984.5|38968.5|38956.5|38940.5|0
1712604900000|2024-04-08 19:35:00|38978.5|38962.5|38940.5|38924.5|38978.5|38962.5|38931|38915|0
1712605200000|2024-04-08 19:40:00|38940.9|38924.9|38907.4|38891.4|38941.9|38925.9|38900.9|38884.9|0
1712605500000|2024-04-08 19:45:00|38907.9|38891.9|38924.9|38908.9|38925.9|38909.9|38905.4|38889.4|0
1712605800000|2024-04-08 19:50:00|38922.4|38906.4|38905.9|38889.9|38924.9|38908.9|38886.4|38870.4|0
1712606100000|2024-04-08 19:55:00|38901.9|38885.9|38920.4|38904.4|38922.9|38906.9|38888.9|38872.9|0
1712606400000|2024-04-08 20:00:00|38917|38901|38924.5|38908.5|38928.5|38912.5|38912.5|38896.5|0
1712606700000|2024-04-08 20:05:00|38924|38908|38935.5|38919.5|38936.5|38920.5|38923|38907|0
1712607000000|2024-04-08 20:10:00|38936|38920|38932.5|38916.5|38937.5|38921.5|38928|38912|0
1712607300000|2024-04-08 20:15:00|38933|38917|38927.5|38911.5|38933.5|38917.5|38926|38910|0
1712607600000|2024-04-08 20:20:00|38927|38911|38928|38912|38931.5|38915.5|38926|38910|0
1712607900000|2024-04-08 20:25:00|38927.5|38911.5|38926.5|38910.5|38928|38912|38925.5|38909.5|0
1712608200000|2024-04-08 20:30:00|38926|38910|38925.5|38909.5|38926.5|38910.5|38922|38906|0
1712608500000|2024-04-08 20:35:00|38924.5|38908.5|38922|38906|38924.5|38908.5|38921|38905|0
1712608800000|2024-04-08 20:40:00|38921.5|38905.5|38928|38912|38928.5|38912.5|38920.5|38904.5|0
1712609100000|2024-04-08 20:45:00|38928.5|38912.5|38926.5|38910.5|38933|38917|38926.5|38910.5|0
1712609400000|2024-04-08 20:50:00|38927|38911|38927.5|38911.5|38928.5|38912.5|38925|38909|0
1712609700000|2024-04-08 20:55:00|38927|38911|38927.9|38911.9|38929.5|38913.5|38925|38909|0
1712610000000|2024-04-08 21:00:00|38929.2|38913.2|38924.2|38908.2|38929.4|38913.4|38923|38907|0
1712610300000|2024-04-08 21:05:00|38923.9|38907.9|38927.5|38911.5|38930.8|38914.8|38923|38907|0
1712610600000|2024-04-08 21:10:00|38928.6|38912.6|38928.3|38912.3|38929.7|38913.7|38926.1|38910.1|0
1712610900000|2024-04-08 21:15:00|38928|38912|38928.3|38912.3|38928.3|38912.3|38927.2|38911.2|0
1712611200000|2024-04-08 21:20:00|38927.5|38911.5|38927.5|38911.5|38927.5|38911.5|38926.7|38910.7|0
1712611500000|2024-04-08 21:25:00|38927.7|38911.7|38927.5|38911.5|38929.2|38913.2|38925.8|38909.8|0
1712611800000|2024-04-08 21:30:00|38927.7|38911.7|38923.9|38907.9|38927.7|38911.7|38923.9|38907.9|0
1712612100000|2024-04-08 21:35:00|38923.6|38907.6|38923.6|38907.6|38923.6|38907.6|38922.8|38906.8|0
1712612700000|2024-04-08 21:45:00|38923.9|38907.9|38926.1|38910.1|38926.1|38910.1|38923.9|38907.9|0
1712613000000|2024-04-08 21:50:00|38925.8|38909.8|38925.8|38909.8|38926.1|38910.1|38925.6|38909.6|0
1712613300000|2024-04-08 21:55:00|38926.1|38910.1|38928.6|38912.6|38933|38917|38926.1|38910.1|0
1712613600000|2024-04-08 22:00:00|38937|38921|38931|38915|38944|38928|38927|38911|0
1712613900000|2024-04-08 22:05:00|38930.5|38914.5|38923.5|38907.5|38930.5|38914.5|38922.5|38906.5|0
1712614200000|2024-04-08 22:10:00|38924|38908|38927|38911|38927|38911|38924|38908|0
1712614500000|2024-04-08 22:15:00|38927.5|38911.5|38922.5|38906.5|38928|38912|38922.5|38906.5|0
1712614800000|2024-04-08 22:20:00|38922|38906|38922|38906|38923.5|38907.5|38920|38904|0
1712615100000|2024-04-08 22:25:00|38922.5|38906.5|38924|38908|38926|38910|38922.5|38906.5|0
1712615400000|2024-04-08 22:30:00|38924.5|38908.5|38926|38910|38926.5|38910.5|38923.5|38907.5|0
1712615700000|2024-04-08 22:35:00|38925.5|38909.5|38925|38909|38926.5|38910.5|38922.5|38906.5|0
1712616000000|2024-04-08 22:40:00|38924.5|38908.5|38925|38909|38927.5|38911.5|38923.5|38907.5|0
1712616300000|2024-04-08 22:45:00|38925.5|38909.5|38927|38911|38928|38912|38924.5|38908.5|0
1712616600000|2024-04-08 22:50:00|38927.5|38911.5|38931|38915|38932|38916|38926|38910|0
1712616900000|2024-04-08 22:55:00|38931.5|38915.5|38931|38915|38932.5|38916.5|38931|38915|0
1712617200000|2024-04-08 23:00:00|38930|38914|38928.5|38912.5|38932|38916|38928.5|38912.5|0
1712617500000|2024-04-08 23:05:00|38927|38911|38928|38912|38930.5|38914.5|38926|38910|0
1712617800000|2024-04-08 23:10:00|38928.5|38912.5|38927.5|38911.5|38929.5|38913.5|38926.5|38910.5|0
1712618100000|2024-04-08 23:15:00|38927|38911|38928.5|38912.5|38928.5|38912.5|38924.5|38908.5|0
1712618400000|2024-04-08 23:20:00|38927.5|38911.5|38924|38908|38928.5|38912.5|38923|38907|0
1712618700000|2024-04-08 23:25:00|38923.5|38907.5|38919.5|38903.5|38924|38908|38919|38903|0
1712619000000|2024-04-08 23:30:00|38918.5|38902.5|38923|38907|38925.5|38909.5|38918.5|38902.5|0
1712619300000|2024-04-08 23:35:00|38922.5|38906.5|38923|38907|38923|38907|38920.5|38904.5|0
1712619600000|2024-04-08 23:40:00|38922.5|38906.5|38923.5|38907.5|38924.5|38908.5|38918.5|38902.5|0
1712619900000|2024-04-08 23:45:00|38924|38908|38926|38910|38927.5|38911.5|38923|38907|0
1712620200000|2024-04-08 23:50:00|38925.5|38909.5|38922|38906|38926.5|38910.5|38921|38905|0
1712620500000|2024-04-08 23:55:00|38921.5|38905.5|38915.5|38899.5|38921.5|38905.5|38914|38898|0
1712620800000|2024-04-09 00:00:00|38914.5|38898.5|38906.5|38890.5|38922|38906|38906.5|38890.5|0
1712621100000|2024-04-09 00:05:00|38907|38891|38909.5|38893.5|38919|38903|38906|38890|0
1712621400000|2024-04-09 00:10:00|38910|38894|38916|38900|38918|38902|38908.5|38892.5|0
1712621700000|2024-04-09 00:15:00|38916.5|38900.5|38908|38892|38917|38901|38906.5|38890.5|0
1712622000000|2024-04-09 00:20:00|38908.5|38892.5|38909.5|38893.5|38910.5|38894.5|38906.5|38890.5|0
1712622300000|2024-04-09 00:25:00|38910|38894|38905|38889|38910|38894|38904|38888|0
1712622600000|2024-04-09 00:30:00|38905.5|38889.5|38908|38892|38909|38893|38904.5|38888.5|0
1712622900000|2024-04-09 00:35:00|38907.5|38891.5|38911|38895|38915.5|38899.5|38907.5|38891.5|0
1712623200000|2024-04-09 00:40:00|38910.5|38894.5|38906|38890|38910.5|38894.5|38905|38889|0
1712623500000|2024-04-09 00:45:00|38906.5|38890.5|38908|38892|38910|38894|38906|38890|0
1712623800000|2024-04-09 00:50:00|38907.5|38891.5|38903.5|38887.5|38907.5|38891.5|38902|38886|0
1712624100000|2024-04-09 00:55:00|38904|38888|38904|38888|38906|38890|38903.5|38887.5|0
1712624400000|2024-04-09 01:00:00|38904.5|38888.5|38906|38890|38909|38893|38903.5|38887.5|0
1712624700000|2024-04-09 01:05:00|38905.5|38889.5|38904|38888|38906|38890|38902|38886|0
1712625000000|2024-04-09 01:10:00|38903.5|38887.5|38903.5|38887.5|38906.5|38890.5|38902.5|38886.5|0
1712625300000|2024-04-09 01:15:00|38904|38888|38900|38884|38905|38889|38898.5|38882.5|0
1712625600000|2024-04-09 01:20:00|38900.5|38884.5|38901|38885|38905|38889|38900|38884|0
1712625900000|2024-04-09 01:25:00|38901.5|38885.5|38899|38883|38903.5|38887.5|38897.5|38881.5|0
1712626200000|2024-04-09 01:30:00|38899.5|38883.5|38907.5|38891.5|38909.5|38893.5|38899|38883|0
1712626500000|2024-04-09 01:35:00|38906|38890|38898.5|38882.5|38907|38891|38898|38882|0
1712626800000|2024-04-09 01:40:00|38898|38882|38895|38879|38898.5|38882.5|38893|38877|0
1712627100000|2024-04-09 01:45:00|38895.5|38879.5|38895|38879|38896.5|38880.5|38893.5|38877.5|0
1712627400000|2024-04-09 01:50:00|38894.5|38878.5|38893|38877|38896|38880|38890|38874|0
1712627700000|2024-04-09 01:55:00|38892.5|38876.5|38889.5|38873.5|38894|38878|38889.5|38873.5|0
1712628000000|2024-04-09 02:00:00|38890|38874|38888.5|38872.5|38892.5|38876.5|38886.5|38870.5|0
1712628300000|2024-04-09 02:05:00|38889|38873|38886.5|38870.5|38890|38874|38884|38868|0
1712628600000|2024-04-09 02:10:00|38887|38871|38886|38870|38887.5|38871.5|38884.5|38868.5|0
1712628900000|2024-04-09 02:15:00|38886.5|38870.5|38896|38880|38896.5|38880.5|38886|38870|0
1712629200000|2024-04-09 02:20:00|38896.5|38880.5|38896|38880|38897|38881|38894|38878|0
1712629500000|2024-04-09 02:25:00|38895.5|38879.5|38893|38877|38897|38881|38893|38877|0
1712629800000|2024-04-09 02:30:00|38892.5|38876.5|38887|38871|38893|38877|38886|38870|0
1712630100000|2024-04-09 02:35:00|38886.5|38870.5|38882.5|38866.5|38888|38872|38881.5|38865.5|0
1712630400000|2024-04-09 02:40:00|38882|38866|38885.5|38869.5|38888.5|38872.5|38882|38866|0
1712630700000|2024-04-09 02:45:00|38886|38870|38883|38867|38886|38870|38881|38865|0
1712631000000|2024-04-09 02:50:00|38882.5|38866.5|38886|38870|38886.5|38870.5|38882|38866|0
1712631300000|2024-04-09 02:55:00|38885.5|38869.5|38887|38871|38887|38871|38883.5|38867.5|0
1712631600000|2024-04-09 03:00:00|38887.5|38871.5|38887|38871|38890|38874|38886.5|38870.5|0
1712631900000|2024-04-09 03:05:00|38887.5|38871.5|38887|38871|38888.5|38872.5|38884.5|38868.5|0
1712632200000|2024-04-09 03:10:00|38886.5|38870.5|38892|38876|38892.5|38876.5|38884.5|38868.5|0
1712632500000|2024-04-09 03:15:00|38892.5|38876.5|38895|38879|38895|38879|38891|38875|0
1712632800000|2024-04-09 03:20:00|38894.5|38878.5|38897.5|38881.5|38898.5|38882.5|38891.5|38875.5|0
1712633100000|2024-04-09 03:25:00|38897|38881|38896.5|38880.5|38897.5|38881.5|38894.5|38878.5|0
1712633400000|2024-04-09 03:30:00|38897|38881|38894.5|38878.5|38900|38884|38893.5|38877.5|0
1712633700000|2024-04-09 03:35:00|38894|38878|38898|38882|38898.5|38882.5|38893.5|38877.5|0
1712634000000|2024-04-09 03:40:00|38897.5|38881.5|38896|38880|38898|38882|38895.5|38879.5|0
1712634300000|2024-04-09 03:45:00|38895.5|38879.5|38894.5|38878.5|38895.5|38879.5|38891|38875|0
1712634600000|2024-04-09 03:50:00|38893.5|38877.5|38894|38878|38894.5|38878.5|38892.5|38876.5|0
1712634900000|2024-04-09 03:55:00|38894.5|38878.5|38897.5|38881.5|38897.5|38881.5|38893.5|38877.5|0
1712635200000|2024-04-09 04:00:00|38897|38881|38895.5|38879.5|38898.5|38882.5|38894.5|38878.5|0
1712635500000|2024-04-09 04:05:00|38895|38879|38896.5|38880.5|38898|38882|38894.5|38878.5|0
1712635800000|2024-04-09 04:10:00|38897|38881|38900.5|38884.5|38901.5|38885.5|38895.5|38879.5|0
1712636100000|2024-04-09 04:15:00|38900|38884|38903|38887|38903.5|38887.5|38899.5|38883.5|0
1712636400000|2024-04-09 04:20:00|38903.5|38887.5|38905|38889|38906|38890|38902|38886|0
1712636700000|2024-04-09 04:25:00|38905.5|38889.5|38904|38888|38905.5|38889.5|38902.5|38886.5|0
1712637000000|2024-04-09 04:30:00|38904.5|38888.5|38909.5|38893.5|38910|38894|38904.5|38888.5|0
1712637300000|2024-04-09 04:35:00|38909|38893|38907.5|38891.5|38912|38896|38907.5|38891.5|0
1712637600000|2024-04-09 04:40:00|38908|38892|38910|38894|38911|38895|38907|38891|0
1712637900000|2024-04-09 04:45:00|38909.5|38893.5|38911.5|38895.5|38916|38900|38909.5|38893.5|0
1712638200000|2024-04-09 04:50:00|38912|38896|38911|38895|38913.5|38897.5|38910.5|38894.5|0
1712638500000|2024-04-09 04:55:00|38911.5|38895.5|38912|38896|38913|38897|38910|38894|0
1712638800000|2024-04-09 05:00:00|38911|38895|38914|38898|38915.5|38899.5|38909|38893|0
1712639100000|2024-04-09 05:05:00|38914.5|38898.5|38917.5|38901.5|38917.5|38901.5|38910|38894|0
1712639400000|2024-04-09 05:10:00|38918.5|38902.5|38917.5|38901.5|38919|38903|38916|38900|0
1712639700000|2024-04-09 05:15:00|38918.5|38902.5|38917|38901|38922|38906|38916.5|38900.5|0
1712640000000|2024-04-09 05:20:00|38916.5|38900.5|38913.5|38897.5|38918.5|38902.5|38913|38897|0
1712640300000|2024-04-09 05:25:00|38913|38897|38911.5|38895.5|38913|38897|38909.5|38893.5|0
1712640600000|2024-04-09 05:30:00|38911|38895|38906|38890|38911|38895|38905.5|38889.5|0
1712640900000|2024-04-09 05:35:00|38905.5|38889.5|38906|38890|38908|38892|38904|38888|0
1712641200000|2024-04-09 05:40:00|38905.5|38889.5|38905|38889|38906|38890|38902.5|38886.5|0
1712641500000|2024-04-09 05:45:00|38904.5|38888.5|38908|38892|38908.5|38892.5|38903.5|38887.5|0
1712641800000|2024-04-09 05:50:00|38908.5|38892.5|38906.5|38890.5|38911.5|38895.5|38905.5|38889.5|0
1712642100000|2024-04-09 05:55:00|38906|38890|38902|38886|38906.5|38890.5|38902|38886|0
1712642400000|2024-04-09 06:00:00|38903|38887|38897|38881|38906.5|38890.5|38895.5|38879.5|0
1712642700000|2024-04-09 06:05:00|38896.5|38880.5|38897.5|38881.5|38899.5|38883.5|38895.5|38879.5|0
1712643000000|2024-04-09 06:10:00|38898|38882|38898|38882|38902.5|38886.5|38896.5|38880.5|0
1712643300000|2024-04-09 06:15:00|38897.5|38881.5|38901|38885|38901.5|38885.5|38895.5|38879.5|0
1712643600000|2024-04-09 06:20:00|38900.5|38884.5|38900|38884|38902.5|38886.5|38898.5|38882.5|0
1712643900000|2024-04-09 06:25:00|38899.5|38883.5|38908|38892|38909|38893|38898.5|38882.5|0
1712644200000|2024-04-09 06:30:00|38907.5|38891.5|38908.5|38892.5|38914.5|38898.5|38907.5|38891.5|0
1712644500000|2024-04-09 06:35:00|38908|38892|38898.5|38882.5|38911|38895|38898.5|38882.5|0
1712644800000|2024-04-09 06:40:00|38899.5|38883.5|38901|38885|38901|38885|38896.5|38880.5|0
1712645100000|2024-04-09 06:45:00|38900.5|38884.5|38900.5|38884.5|38903.5|38887.5|38896.5|38880.5|0
1712645400000|2024-04-09 06:50:00|38901|38885|38900|38884|38901|38885|38897|38881|0
1712645700000|2024-04-09 06:55:00|38899.5|38883.5|38893|38877|38902|38886|38887.5|38871.5|0
1712646000000|2024-04-09 07:00:00|38891.5|38875.5|38885.5|38869.5|38894.5|38878.5|38884.5|38868.5|0
1712646300000|2024-04-09 07:05:00|38886|38870|38880.5|38864.5|38887.5|38871.5|38878.5|38862.5|0
1712646600000|2024-04-09 07:10:00|38882|38866|38882.5|38866.5|38890.5|38874.5|38874.5|38858.5|0
1712646900000|2024-04-09 07:15:00|38883|38867|38888|38872|38895|38879|38882|38866|0
1712647200000|2024-04-09 07:20:00|38888.5|38872.5|38894.5|38878.5|38901.5|38885.5|38887|38871|0
1712647500000|2024-04-09 07:25:00|38893|38877|38895|38879|38898.5|38882.5|38886|38870|0
1712647800000|2024-04-09 07:30:00|38894.5|38878.5|38896|38880|38900|38884|38889|38873|0
1712648100000|2024-04-09 07:35:00|38896.5|38880.5|38890.5|38874.5|38904|38888|38889|38873|0
1712648400000|2024-04-09 07:40:00|38891.5|38875.5|38871.5|38855.5|38895.5|38879.5|38871.5|38855.5|0
1712648700000|2024-04-09 07:45:00|38871|38855|38886|38870|38887.5|38871.5|38868.5|38852.5|0
1712649000000|2024-04-09 07:50:00|38886.5|38870.5|38880.5|38864.5|38889|38873|38876.5|38860.5|0
1712649300000|2024-04-09 07:55:00|38880|38864|38862.5|38846.5|38880|38864|38861|38845|0
1712649600000|2024-04-09 08:00:00|38861.5|38845.5|38871.5|38855.5|38878|38862|38857.5|38841.5|0
1712649900000|2024-04-09 08:05:00|38870.5|38854.5|38863.5|38847.5|38875|38859|38859.5|38843.5|0
1712650200000|2024-04-09 08:10:00|38862|38846|38859.5|38843.5|38864.5|38848.5|38856.5|38840.5|0
1712650500000|2024-04-09 08:15:00|38858.5|38842.5|38867|38851|38870.5|38854.5|38857|38841|0
1712650800000|2024-04-09 08:20:00|38866.5|38850.5|38871|38855|38878|38862|38866|38850|0
1712651100000|2024-04-09 08:25:00|38870.5|38854.5|38874.5|38858.5|38875.5|38859.5|38868.5|38852.5|0
1712651400000|2024-04-09 08:30:00|38875|38859|38858|38842|38877|38861|38856|38840|0
1712651700000|2024-04-09 08:35:00|38857|38841|38859|38843|38866.5|38850.5|38855.5|38839.5|0
1712652000000|2024-04-09 08:40:00|38859.5|38843.5|38857|38841|38864|38848|38856.5|38840.5|0
1712652300000|2024-04-09 08:45:00|38856.5|38840.5|38857.5|38841.5|38860|38844|38844.5|38828.5|0
1712652600000|2024-04-09 08:50:00|38858|38842|38872|38856|38873.5|38857.5|38854.5|38838.5|0
1712652900000|2024-04-09 08:55:00|38871.5|38855.5|38872|38856|38878|38862|38867.5|38851.5|0
1712653200000|2024-04-09 09:00:00|38870|38854|38878|38862|38879|38863|38862.5|38846.5|0
1712653500000|2024-04-09 09:05:00|38876|38860|38867.5|38851.5|38889.5|38873.5|38867.5|38851.5|0
1712653800000|2024-04-09 09:10:00|38869.5|38853.5|38879|38863|38881.5|38865.5|38869|38853|0
1712654100000|2024-04-09 09:15:00|38879.5|38863.5|38895|38879|38898.5|38882.5|38878.5|38862.5|0
1712654400000|2024-04-09 09:20:00|38894.5|38878.5|38899|38883|38901.5|38885.5|38892.5|38876.5|0
1712654700000|2024-04-09 09:25:00|38898.5|38882.5|38898|38882|38901.5|38885.5|38893.5|38877.5|0
1712655000000|2024-04-09 09:30:00|38898.5|38882.5|38896|38880|38901|38885|38892|38876|0
1712655300000|2024-04-09 09:35:00|38896.5|38880.5|38891|38875|38898|38882|38887|38871|0
1712655600000|2024-04-09 09:40:00|38890.5|38874.5|38896.5|38880.5|38901.5|38885.5|38884|38868|0
1712655900000|2024-04-09 09:45:00|38896|38880|38904|38888|38907.5|38891.5|38890.5|38874.5|0
1712656200000|2024-04-09 09:50:00|38903.5|38887.5|38910|38894|38912|38896|38901.5|38885.5|0
1712656500000|2024-04-09 09:55:00|38909.5|38893.5|38899|38883|38913.5|38897.5|38897.5|38881.5|0
1712656800000|2024-04-09 10:00:00|38896|38880|38901|38885|38902|38886|38892.5|38876.5|0
1712657100000|2024-04-09 10:05:00|38900.5|38884.5|38895.5|38879.5|38907.5|38891.5|38895|38879|0
1712657400000|2024-04-09 10:10:00|38895|38879|38904|38888|38908|38892|38893|38877|0
1712657700000|2024-04-09 10:15:00|38906.5|38890.5|38909.5|38893.5|38911.5|38895.5|38899|38883|0
1712658000000|2024-04-09 10:20:00|38910.5|38894.5|38908.5|38892.5|38913.5|38897.5|38903.5|38887.5|0
1712658300000|2024-04-09 10:25:00|38908|38892|38902.5|38886.5|38911.5|38895.5|38898.5|38882.5|0
1712658600000|2024-04-09 10:30:00|38901.5|38885.5|38874.5|38858.5|38901.5|38885.5|38867|38851|0
1712658900000|2024-04-09 10:35:00|38874|38858|38855|38839|38874.5|38858.5|38851|38835|0
1712659200000|2024-04-09 10:40:00|38855.5|38839.5|38853|38837|38863.5|38847.5|38851.5|38835.5|0
1712659500000|2024-04-09 10:45:00|38852.5|38836.5|38858|38842|38863.5|38847.5|38847|38831|0
1712659800000|2024-04-09 10:50:00|38859|38843|38866|38850|38868|38852|38857.5|38841.5|0
1712660100000|2024-04-09 10:55:00|38865.5|38849.5|38866|38850|38871|38855|38860.5|38844.5|0
1712660400000|2024-04-09 11:00:00|38867|38851|38879.5|38863.5|38880|38864|38864|38848|0
1712660700000|2024-04-09 11:05:00|38879|38863|38886|38870|38888|38872|38873.5|38857.5|0
1712661000000|2024-04-09 11:10:00|38886.5|38870.5|38909.5|38893.5|38911.5|38895.5|38882.5|38866.5|0
1712661300000|2024-04-09 11:15:00|38910.5|38894.5|38905|38889|38923.5|38907.5|38902|38886|0
1712661600000|2024-04-09 11:20:00|38905.5|38889.5|38910.5|38894.5|38918|38902|38903|38887|0
1712661900000|2024-04-09 11:25:00|38910|38894|38904.5|38888.5|38913|38897|38902|38886|0
1712662200000|2024-04-09 11:30:00|38904|38888|38897|38881|38910|38894|38897|38881|0
1712662500000|2024-04-09 11:35:00|38896.5|38880.5|38900|38884|38905|38889|38891.5|38875.5|0
1712662800000|2024-04-09 11:40:00|38899|38883|38907.5|38891.5|38910.5|38894.5|38897|38881|0
1712663100000|2024-04-09 11:45:00|38907|38891|38904.5|38888.5|38907.5|38891.5|38896|38880|0
1712663400000|2024-04-09 11:50:00|38905.5|38889.5|38911.5|38895.5|38913|38897|38902|38886|0
1712663700000|2024-04-09 11:55:00|38911|38895|38932.5|38916.5|38934.5|38918.5|38907.5|38891.5|0
1712664000000|2024-04-09 12:00:00|38935.5|38919.5|38945|38929|38947.5|38931.5|38935|38919|0
1712664300000|2024-04-09 12:05:00|38944.5|38928.5|38937.5|38921.5|38946.5|38930.5|38936.5|38920.5|0
1712664600000|2024-04-09 12:10:00|38937|38921|38963|38947|38972|38956|38936|38920|0
1712664900000|2024-04-09 12:15:00|38963.5|38947.5|38964.5|38948.5|38965|38949|38955.5|38939.5|0
1712665200000|2024-04-09 12:20:00|38962|38946|38941.5|38925.5|38964|38948|38935.5|38919.5|0
1712665500000|2024-04-09 12:25:00|38942|38926|38934.5|38918.5|38942|38926|38929|38913|0
1712665800000|2024-04-09 12:30:00|38936.5|38920.5|38950|38934|38950.5|38934.5|38931|38915|0
1712666100000|2024-04-09 12:35:00|38949.5|38933.5|38949.5|38933.5|38954.5|38938.5|38945|38929|0
1712666400000|2024-04-09 12:40:00|38950|38934|38964|38948|38964|38948|38950|38934|0
1712666700000|2024-04-09 12:45:00|38964.5|38948.5|38952.5|38936.5|38967.5|38951.5|38948|38932|0
1712667000000|2024-04-09 12:50:00|38952|38936|38946.5|38930.5|38956.5|38940.5|38946.5|38930.5|0
1712667300000|2024-04-09 12:55:00|38946|38930|38945.5|38929.5|38952|38936|38944|38928|0
1712667600000|2024-04-09 13:00:00|38946.5|38930.5|38944.5|38928.5|38954.5|38938.5|38942.5|38926.5|0
1712667900000|2024-04-09 13:05:00|38945.5|38929.5|38926|38910|38945.5|38929.5|38926|38910|0
1712668200000|2024-04-09 13:10:00|38925.5|38909.5|38932.5|38916.5|38939|38923|38924.5|38908.5|0
1712668500000|2024-04-09 13:15:00|38931.5|38915.5|38949|38933|38964|38948|38927.5|38911.5|0
1712668800000|2024-04-09 13:20:00|38952|38936|38962.5|38946.5|38975|38959|38948.5|38932.5|0
1712669100000|2024-04-09 13:25:00|38964|38948|38966|38950|38973|38957|38942|38926|0
1712669400000|2024-04-09 13:30:00|38965|38949|38974.5|38958.5|38995|38979|38933.5|38917.5|0
1712669700000|2024-04-09 13:35:00|38976.5|38960.5|38968.5|38952.5|38990.5|38974.5|38947.5|38931.5|0
1712670000000|2024-04-09 13:40:00|38969.5|38953.5|38904.5|38888.5|38972.5|38956.5|38898.5|38882.5|0
1712670300000|2024-04-09 13:45:00|38903.5|38887.5|38862|38846|38911|38895|38854.5|38838.5|0
1712670600000|2024-04-09 13:50:00|38860.5|38844.5|38826.1|38810.1|38872.8|38856.8|38816.6|38800.6|0
1712670900000|2024-04-09 13:55:00|38828.1|38812.1|38844.6|38828.6|38847.6|38831.6|38818.6|38802.6|0
1712671200000|2024-04-09 14:00:00|38846.1|38830.1|38834.6|38818.6|38856.6|38840.6|38829.1|38813.1|0
1712671500000|2024-04-09 14:05:00|38836.1|38820.1|38861.6|38845.6|38867.6|38851.6|38830.6|38814.6|0
1712671800000|2024-04-09 14:10:00|38862.1|38846.1|38878.6|38862.6|38882.6|38866.6|38840.6|38824.6|0
1712672100000|2024-04-09 14:15:00|38884.1|38868.1|38896.6|38880.6|38901.6|38885.6|38882.6|38866.6|0
1712672400000|2024-04-09 14:20:00|38896.4|38880.4|38880.9|38864.9|38897.4|38881.4|38871.9|38855.9|0
1712672700000|2024-04-09 14:25:00|38881.4|38865.4|38810.9|38794.9|38892.9|38876.9|38805.4|38789.4|0
1712673000000|2024-04-09 14:30:00|38812.9|38796.9|38752.9|38736.9|38815.9|38799.9|38735.4|38719.4|0
1712673300000|2024-04-09 14:35:00|38754.4|38738.4|38663.9|38647.9|38759.9|38743.9|38656.9|38640.9|0
1712673600000|2024-04-09 14:40:00|38671.9|38655.9|38609.9|38593.9|38676.9|38660.9|38587.4|38571.4|0
1712673900000|2024-04-09 14:45:00|38611.9|38595.9|38588.9|38572.9|38638.9|38622.9|38570.9|38554.9|0
1712674200000|2024-04-09 14:50:00|38586.9|38570.9|38586.9|38570.9|38618.9|38602.9|38572.4|38556.4|0
1712674500000|2024-04-09 14:55:00|38586.4|38570.4|38634.9|38618.9|38639.9|38623.9|38578.9|38562.9|0
1712674800000|2024-04-09 15:00:00|38635.9|38619.9|38631.9|38615.9|38645.9|38629.9|38605.4|38589.4|0
1712675100000|2024-04-09 15:05:00|38629.9|38613.9|38658.4|38642.4|38668.9|38652.9|38615.4|38599.4|0
1712675400000|2024-04-09 15:10:00|38654.9|38638.9|38636.9|38620.9|38654.9|38638.9|38628.9|38612.9|0
1712675700000|2024-04-09 15:15:00|38641.9|38625.9|38685.9|38669.9|38695.4|38679.4|38641.9|38625.9|0
1712676000000|2024-04-09 15:20:00|38686.9|38670.9|38678.4|38662.4|38692.9|38676.9|38664.9|38648.9|0
1712676300000|2024-04-09 15:25:00|38677.9|38661.9|38677.9|38661.9|38706.4|38690.4|38668.4|38652.4|0
1712676600000|2024-04-09 15:30:00|38679.9|38663.9|38683.9|38667.9|38692.4|38676.4|38672.4|38656.4|0
1712676900000|2024-04-09 15:35:00|38687.9|38671.9|38677.9|38661.9|38698.4|38682.4|38671.9|38655.9|0
1712677200000|2024-04-09 15:40:00|38680.4|38664.4|38734.8|38718.8|38749.3|38733.3|38663.9|38647.9|0
1712677500000|2024-04-09 15:45:00|38733.3|38717.3|38743.3|38727.3|38750.8|38734.8|38729.3|38713.3|0
1712677800000|2024-04-09 15:50:00|38742.8|38726.8|38747.8|38731.8|38747.8|38731.8|38718.8|38702.8|0
1712678100000|2024-04-09 15:55:00|38748.8|38732.8|38739.8|38723.8|38753.8|38737.8|38738.3|38722.3|0
1712678400000|2024-04-09 16:00:00|38737.8|38721.8|38778.2|38762.2|38778.7|38762.7|38736.3|38720.3|0
1712678700000|2024-04-09 16:05:00|38777.7|38761.7|38774.7|38758.7|38781.2|38765.2|38755.2|38739.2|0
1712679000000|2024-04-09 16:10:00|38772.7|38756.7|38791.2|38775.2|38814.2|38798.2|38766.7|38750.7|0
1712679300000|2024-04-09 16:15:00|38793.2|38777.2|38782.7|38766.7|38801.2|38785.2|38777.7|38761.7|0
1712679600000|2024-04-09 16:20:00|38782.2|38766.2|38793.7|38777.7|38794.7|38778.7|38769.7|38753.7|0
1712679900000|2024-04-09 16:25:00|38792.7|38776.7|38782.2|38766.2|38798.2|38782.2|38780.2|38764.2|0
1712680200000|2024-04-09 16:30:00|38783.2|38767.2|38813.7|38797.7|38815.2|38799.2|38782.2|38766.2|0
1712680500000|2024-04-09 16:35:00|38812.2|38796.2|38803.7|38787.7|38813.2|38797.2|38788.2|38772.2|0
1712680800000|2024-04-09 16:40:00|38805.7|38789.7|38789.2|38773.2|38806.2|38790.2|38789.2|38773.2|0
1712681100000|2024-04-09 16:45:00|38790.2|38774.2|38787.7|38771.7|38798.2|38782.2|38778.7|38762.7|0
1712681400000|2024-04-09 16:50:00|38786.7|38770.7|38730.2|38714.2|38791.2|38775.2|38721.7|38705.7|0
1712681700000|2024-04-09 16:55:00|38729.2|38713.2|38737.2|38721.2|38754.2|38738.2|38729.2|38713.2|0
1712682000000|2024-04-09 17:00:00|38737.7|38721.7|38760.7|38744.7|38760.7|38744.7|38732.2|38716.2|0
1712682300000|2024-04-09 17:05:00|38762.7|38746.7|38771.2|38755.2|38782.7|38766.7|38755.2|38739.2|0
1712682600000|2024-04-09 17:10:00|38771.7|38755.7|38769.4|38753.4|38778.4|38762.4|38754.8|38738.8|0
1712682900000|2024-04-09 17:15:00|38771.9|38755.9|38769|38753|38774|38758|38749.5|38733.5|0
1712683200000|2024-04-09 17:20:00|38771.5|38755.5|38770|38754|38800.5|38784.5|38763.5|38747.5|0
1712683500000|2024-04-09 17:25:00|38768.5|38752.5|38760.5|38744.5|38775|38759|38750.5|38734.5|0
1712683800000|2024-04-09 17:30:00|38761.5|38745.5|38766.5|38750.5|38777.5|38761.5|38753|38737|0
1712684100000|2024-04-09 17:35:00|38767.5|38751.5|38791.5|38775.5|38792.5|38776.5|38764.5|38748.5|0
1712684400000|2024-04-09 17:40:00|38792|38776|38757|38741|38806|38790|38752.5|38736.5|0
1712684700000|2024-04-09 17:45:00|38761|38745|38755.5|38739.5|38771.5|38755.5|38745|38729|0
1712685000000|2024-04-09 17:50:00|38755|38739|38762.5|38746.5|38774|38758|38749|38733|0
1712685300000|2024-04-09 17:55:00|38763|38747|38743.5|38727.5|38765.5|38749.5|38743|38727|0
1712685600000|2024-04-09 18:00:00|38740.5|38724.5|38745.5|38729.5|38746|38730|38717.5|38701.5|0
1712685900000|2024-04-09 18:05:00|38747|38731|38770.5|38754.5|38773|38757|38738|38722|0
1712686200000|2024-04-09 18:10:00|38772.5|38756.5|38759.5|38743.5|38775.5|38759.5|38753.5|38737.5|0
1712686500000|2024-04-09 18:15:00|38760|38744|38773|38757|38779|38763|38754|38738|0
1712686800000|2024-04-09 18:20:00|38775|38759|38738.6|38722.6|38777.6|38761.6|38733.1|38717.1|0
1712687100000|2024-04-09 18:25:00|38739.6|38723.6|38732.1|38716.1|38756.1|38740.1|38723.6|38707.6|0
1712687400000|2024-04-09 18:30:00|38730.1|38714.1|38729.6|38713.6|38735.1|38719.1|38711.6|38695.6|0
1712687700000|2024-04-09 18:35:00|38730.1|38714.1|38715.1|38699.1|38746.6|38730.6|38713.6|38697.6|0
1712688000000|2024-04-09 18:40:00|38714.6|38698.6|38713.1|38697.1|38732.1|38716.1|38708.6|38692.6|0
1712688300000|2024-04-09 18:45:00|38711.6|38695.6|38719.6|38703.6|38732.6|38716.6|38705.1|38689.1|0
1712688600000|2024-04-09 18:50:00|38720.1|38704.1|38728.6|38712.6|38744.6|38728.6|38711.1|38695.1|0
1712688900000|2024-04-09 18:55:00|38729.6|38713.6|38726.1|38710.1|38741.6|38725.6|38722.6|38706.6|0
1712689200000|2024-04-09 19:00:00|38724.1|38708.1|38716.6|38700.6|38726.1|38710.1|38695.1|38679.1|0
1712689500000|2024-04-09 19:05:00|38717.1|38701.1|38685.1|38669.1|38725.6|38709.6|38680.1|38664.1|0
1712689800000|2024-04-09 19:10:00|38682.6|38666.6|38703.6|38687.6|38712.1|38696.1|38674.6|38658.6|0
1712690100000|2024-04-09 19:15:00|38704.1|38688.1|38758.6|38742.6|38758.6|38742.6|38700.6|38684.6|0
1712690400000|2024-04-09 19:20:00|38759.6|38743.6|38791.6|38775.6|38806.1|38790.1|38752.1|38736.1|0
1712690700000|2024-04-09 19:25:00|38790.1|38774.1|38865.1|38849.1|38868.1|38852.1|38790.1|38774.1|0
1712691000000|2024-04-09 19:30:00|38864.1|38848.1|38860.1|38844.1|38891.6|38875.6|38847.1|38831.1|0
1712691300000|2024-04-09 19:35:00|38861.6|38845.6|38804.6|38788.6|38871.6|38855.6|38803.1|38787.1|0
1712691600000|2024-04-09 19:40:00|38809.6|38793.6|38807.5|38791.5|38814.9|38798.9|38775|38759|0
1712691900000|2024-04-09 19:45:00|38808.5|38792.5|38796.5|38780.5|38812|38796|38784|38768|0
1712692200000|2024-04-09 19:50:00|38798|38782|38823|38807|38823.5|38807.5|38786.5|38770.5|0
1712692500000|2024-04-09 19:55:00|38824|38808|38893|38877|38901|38885|38824|38808|0
1712692800000|2024-04-09 20:00:00|38892.5|38876.5|38955|38939|38980|38964|38886|38870|0
1712693100000|2024-04-09 20:05:00|38954.5|38938.5|38939.5|38923.5|38957.5|38941.5|38936|38920|0
1712693400000|2024-04-09 20:10:00|38938|38922|38925|38909|38943.5|38927.5|38923|38907|0
1712693700000|2024-04-09 20:15:00|38925.5|38909.5|38925|38909|38929|38913|38923|38907|0
1712694000000|2024-04-09 20:20:00|38925.5|38909.5|38921|38905|38933|38917|38921|38905|0
1712694300000|2024-04-09 20:25:00|38921.5|38905.5|38922|38906|38924.5|38908.5|38917|38901|0
1712694600000|2024-04-09 20:30:00|38921.5|38905.5|38920.5|38904.5|38928|38912|38919.5|38903.5|0
1712694900000|2024-04-09 20:35:00|38921|38905|38927|38911|38931.5|38915.5|38921|38905|0
1712695200000|2024-04-09 20:40:00|38926.5|38910.5|38921|38905|38927.5|38911.5|38919.5|38903.5|0
1712695500000|2024-04-09 20:45:00|38920|38904|38912.5|38896.5|38920|38904|38912|38896|0
1712695800000|2024-04-09 20:50:00|38912|38896|38917.5|38901.5|38920.5|38904.5|38911|38895|0
1712696100000|2024-04-09 20:55:00|38918|38902|38918.2|38902.2|38923.5|38907.5|38913|38897|0
1712696400000|2024-04-09 21:00:00|38917.7|38901.7|38916.3|38900.3|38917.7|38901.7|38916.3|38900.3|0
1712696700000|2024-04-09 21:05:00|38918.5|38902.5|38920.6|38904.6|38921.2|38905.2|38917.1|38901.1|0
1712697000000|2024-04-09 21:10:00|38921.2|38905.2|38921.2|38905.2|38921.2|38905.2|38921.2|38905.2|0
1712697300000|2024-04-09 21:15:00|38920.9|38904.9|38922.9|38906.9|38923.2|38907.2|38920.9|38904.9|0
1712697600000|2024-04-09 21:20:00|38922|38906|38913|38897|38922|38906|38913|38897|0
1712697900000|2024-04-09 21:25:00|38912.7|38896.7|38910.8|38894.8|38913|38897|38910.3|38894.3|0
1712698200000|2024-04-09 21:30:00|38911.4|38895.4|38910.8|38894.8|38913|38897|38910.8|38894.8|0
1712698500000|2024-04-09 21:35:00|38910.5|38894.5|38910|38894|38911.1|38895.1|38910|38894|0
1712698800000|2024-04-09 21:40:00|38908.6|38892.6|38911.6|38895.6|38913.5|38897.5|38908.6|38892.6|0
1712699100000|2024-04-09 21:45:00|38913.2|38897.2|38911.4|38895.4|38913.5|38897.5|38910.3|38894.3|0
1712699400000|2024-04-09 21:50:00|38911.9|38895.9|38911.6|38895.6|38911.9|38895.9|38910.8|38894.8|0
1712699700000|2024-04-09 21:55:00|38910.3|38894.3|38913.8|38897.8|38914.1|38898.1|38910.3|38894.3|0
1712700000000|2024-04-09 22:00:00|38919|38903|38918|38902|38924|38908|38913.5|38897.5|0
1712700300000|2024-04-09 22:05:00|38917.5|38901.5|38926.5|38910.5|38928.5|38912.5|38917.5|38901.5|0
1712700600000|2024-04-09 22:10:00|38927|38911|38917.5|38901.5|38928.5|38912.5|38916|38900|0
1712700900000|2024-04-09 22:15:00|38920.5|38904.5|38919.5|38903.5|38923.5|38907.5|38918|38902|0
1712701200000|2024-04-09 22:20:00|38919|38903|38920.5|38904.5|38923.5|38907.5|38914|38898|0
1712701500000|2024-04-09 22:25:00|38921|38905|38916|38900|38925|38909|38916|38900|0
1712701800000|2024-04-09 22:30:00|38915.5|38899.5|38923|38907|38924.5|38908.5|38914.5|38898.5|0
1712702100000|2024-04-09 22:35:00|38923.5|38907.5|38921.5|38905.5|38930|38914|38921.5|38905.5|0
1712702400000|2024-04-09 22:40:00|38922|38906|38913|38897|38922|38906|38912|38896|0
1712702700000|2024-04-09 22:45:00|38912.5|38896.5|38917|38901|38917|38901|38912|38896|0
1712703000000|2024-04-09 22:50:00|38916.5|38900.5|38918|38902|38919.5|38903.5|38914.5|38898.5|0
1712703300000|2024-04-09 22:55:00|38917.5|38901.5|38921|38905|38922.5|38906.5|38917.5|38901.5|0
1712703600000|2024-04-09 23:00:00|38922|38906|38922|38906|38926.5|38910.5|38920|38904|0
1712703900000|2024-04-09 23:05:00|38922.5|38906.5|38920|38904|38924|38908|38918|38902|0
1712704200000|2024-04-09 23:10:00|38919.5|38903.5|38923|38907|38925|38909|38917.5|38901.5|0
1712704500000|2024-04-09 23:15:00|38922.5|38906.5|38918|38902|38923|38907|38918|38902|0
1712704800000|2024-04-09 23:20:00|38918.5|38902.5|38919.5|38903.5|38920.5|38904.5|38916.5|38900.5|0
1712705100000|2024-04-09 23:25:00|38919|38903|38920.5|38904.5|38921|38905|38919|38903|0
1712705400000|2024-04-09 23:30:00|38920|38904|38919|38903|38921|38905|38917|38901|0
1712705700000|2024-04-09 23:35:00|38919.5|38903.5|38924.5|38908.5|38925.5|38909.5|38919.5|38903.5|0
1712706000000|2024-04-09 23:40:00|38923.5|38907.5|38921|38905|38924.5|38908.5|38919.5|38903.5|0
1712706300000|2024-04-09 23:45:00|38920.5|38904.5|38920|38904|38920.5|38904.5|38916|38900|0
1712706600000|2024-04-09 23:50:00|38919.5|38903.5|38920|38904|38921|38905|38918|38902|0
1712706900000|2024-04-09 23:55:00|38920.5|38904.5|38918|38902|38920.5|38904.5|38917|38901|0
1712707200000|2024-04-10 00:00:00|38917.5|38901.5|38926|38910|38927.5|38911.5|38913.5|38897.5|0
1712707500000|2024-04-10 00:05:00|38926.5|38910.5|38924|38908|38927|38911|38922.5|38906.5|0
1712707800000|2024-04-10 00:10:00|38924.5|38908.5|38930|38914|38931|38915|38924.5|38908.5|0
1712708100000|2024-04-10 00:15:00|38929.5|38913.5|38926|38910|38932.5|38916.5|38922.5|38906.5|0
1712708400000|2024-04-10 00:20:00|38925.5|38909.5|38935|38919|38940|38924|38925.5|38909.5|0
1712708700000|2024-04-10 00:25:00|38934.5|38918.5|38931.5|38915.5|38936|38920|38931|38915|0
1712709000000|2024-04-10 00:30:00|38932.5|38916.5|38933|38917|38937.5|38921.5|38932.5|38916.5|0
1712709300000|2024-04-10 00:35:00|38933.5|38917.5|38937|38921|38941|38925|38933.5|38917.5|0
1712709600000|2024-04-10 00:40:00|38937.5|38921.5|38936|38920|38939|38923|38935.5|38919.5|0
1712709900000|2024-04-10 00:45:00|38936.5|38920.5|38934|38918|38938.5|38922.5|38933.5|38917.5|0
1712710200000|2024-04-10 00:50:00|38933.5|38917.5|38938|38922|38938.5|38922.5|38932|38916|0
1712710500000|2024-04-10 00:55:00|38937.5|38921.5|38935|38919|38938|38922|38933.5|38917.5|0
1712710800000|2024-04-10 01:00:00|38935.5|38919.5|38935|38919|38936.5|38920.5|38933|38917|0
1712711100000|2024-04-10 01:05:00|38934.5|38918.5|38935|38919|38936|38920|38933.5|38917.5|0
1712711400000|2024-04-10 01:10:00|38935.5|38919.5|38928.5|38912.5|38935.5|38919.5|38928.5|38912.5|0
1712711700000|2024-04-10 01:15:00|38928|38912|38925|38909|38931.5|38915.5|38923|38907|0
1712712000000|2024-04-10 01:20:00|38924.5|38908.5|38917.5|38901.5|38925|38909|38915|38899|0
1712712300000|2024-04-10 01:25:00|38917|38901|38911.5|38895.5|38918|38902|38911.5|38895.5|0
1712712600000|2024-04-10 01:30:00|38912|38896|38909.5|38893.5|38914|38898|38907|38891|0
1712712900000|2024-04-10 01:35:00|38910|38894|38910.5|38894.5|38911.5|38895.5|38904.5|38888.5|0
1712713200000|2024-04-10 01:40:00|38911|38895|38913.5|38897.5|38913.5|38897.5|38909|38893|0
1712713500000|2024-04-10 01:45:00|38912.5|38896.5|38916.5|38900.5|38919|38903|38912|38896|0
1712713800000|2024-04-10 01:50:00|38916|38900|38920.5|38904.5|38922.5|38906.5|38916|38900|0
1712714100000|2024-04-10 01:55:00|38920|38904|38929.5|38913.5|38930|38914|38919.5|38903.5|0
1712714400000|2024-04-10 02:00:00|38928.5|38912.5|38924.5|38908.5|38930|38914|38924.5|38908.5|0
1712714700000|2024-04-10 02:05:00|38925|38909|38923.5|38907.5|38925|38909|38918|38902|0
1712715000000|2024-04-10 02:10:00|38924|38908|38917.5|38901.5|38925|38909|38916.5|38900.5|0
1712715300000|2024-04-10 02:15:00|38917|38901|38921|38905|38922|38906|38915|38899|0
1712715600000|2024-04-10 02:20:00|38920.5|38904.5|38925|38909|38928.5|38912.5|38920.5|38904.5|0
1712715900000|2024-04-10 02:25:00|38924.5|38908.5|38926.5|38910.5|38928|38912|38923|38907|0
1712716200000|2024-04-10 02:30:00|38926|38910|38928|38912|38929|38913|38924|38908|0
1712716500000|2024-04-10 02:35:00|38928.5|38912.5|38925|38909|38930|38914|38922.5|38906.5|0
1712716800000|2024-04-10 02:40:00|38925.5|38909.5|38924|38908|38927|38911|38923.5|38907.5|0
1712717100000|2024-04-10 02:45:00|38923.5|38907.5|38919.5|38903.5|38926|38910|38919.5|38903.5|0
1712717400000|2024-04-10 02:50:00|38920|38904|38920|38904|38921.5|38905.5|38917|38901|0
1712717700000|2024-04-10 02:55:00|38919.5|38903.5|38924|38908|38926|38910|38916|38900|0
1712718000000|2024-04-10 03:00:00|38924.5|38908.5|38923.5|38907.5|38924.5|38908.5|38919.5|38903.5|0
1712718300000|2024-04-10 03:05:00|38924|38908|38920.5|38904.5|38924|38908|38920|38904|0
1712718600000|2024-04-10 03:10:00|38921|38905|38920|38904|38921.5|38905.5|38917.5|38901.5|0
1712718900000|2024-04-10 03:15:00|38919.5|38903.5|38921|38905|38921.5|38905.5|38918.5|38902.5|0
1712719200000|2024-04-10 03:20:00|38920.5|38904.5|38920|38904|38923|38907|38919|38903|0
1712719500000|2024-04-10 03:25:00|38919.5|38903.5|38921.5|38905.5|38922.5|38906.5|38919|38903|0
1712719800000|2024-04-10 03:30:00|38921|38905|38921.5|38905.5|38925|38909|38920|38904|0
1712720100000|2024-04-10 03:35:00|38922|38906|38917|38901|38923|38907|38915.5|38899.5|0
1712720400000|2024-04-10 03:40:00|38917.5|38901.5|38917|38901|38918.5|38902.5|38915|38899|0
1712720700000|2024-04-10 03:45:00|38916.5|38900.5|38918.5|38902.5|38918.5|38902.5|38915|38899|0
1712721000000|2024-04-10 03:50:00|38919|38903|38916|38900|38920.5|38904.5|38916|38900|0
1712721300000|2024-04-10 03:55:00|38915.5|38899.5|38918|38902|38919|38903|38913|38897|0
1712721600000|2024-04-10 04:00:00|38918.5|38902.5|38919|38903|38920|38904|38917|38901|0
1712721900000|2024-04-10 04:05:00|38918.5|38902.5|38924|38908|38924|38908|38917.5|38901.5|0
1712722200000|2024-04-10 04:10:00|38923.5|38907.5|38921.5|38905.5|38923.5|38907.5|38921|38905|0
1712722500000|2024-04-10 04:15:00|38922|38906|38923|38907|38923.5|38907.5|38919.5|38903.5|0
1712722800000|2024-04-10 04:20:00|38922.5|38906.5|38925|38909|38926.5|38910.5|38920.5|38904.5|0
1712723100000|2024-04-10 04:25:00|38925.5|38909.5|38924.5|38908.5|38926|38910|38924.5|38908.5|0
1712723400000|2024-04-10 04:30:00|38924|38908|38927.5|38911.5|38928|38912|38923.5|38907.5|0
1712723700000|2024-04-10 04:35:00|38927|38911|38930|38914|38930.5|38914.5|38926|38910|0
1712724000000|2024-04-10 04:40:00|38930.5|38914.5|38929.5|38913.5|38931.5|38915.5|38929|38913|0
1712724300000|2024-04-10 04:45:00|38929|38913|38926|38910|38930|38914|38925.5|38909.5|0
1712724600000|2024-04-10 04:50:00|38926.5|38910.5|38927.5|38911.5|38928|38912|38926|38910|0
1712724900000|2024-04-10 04:55:00|38927|38911|38926.5|38910.5|38928|38912|38926|38910|0
1712725200000|2024-04-10 05:00:00|38927|38911|38932|38916|38933|38917|38925|38909|0
1712725500000|2024-04-10 05:05:00|38931.5|38915.5|38935.5|38919.5|38935.5|38919.5|38931|38915|0
1712725800000|2024-04-10 05:10:00|38935|38919|38933|38917|38935.5|38919.5|38930.5|38914.5|0
1712726100000|2024-04-10 05:15:00|38933.5|38917.5|38930|38914|38935.5|38919.5|38928|38912|0
1712726400000|2024-04-10 05:20:00|38930.5|38914.5|38927|38911|38930.5|38914.5|38925.5|38909.5|0
1712726700000|2024-04-10 05:25:00|38927.5|38911.5|38928|38912|38930.5|38914.5|38925.5|38909.5|0
1712727000000|2024-04-10 05:30:00|38928.5|38912.5|38933.5|38917.5|38937.5|38921.5|38928|38912|0
1712727300000|2024-04-10 05:35:00|38933|38917|38930|38914|38933.5|38917.5|38928.5|38912.5|0
1712727600000|2024-04-10 05:40:00|38929.5|38913.5|38921|38905|38930|38914|38919.5|38903.5|0
1712727900000|2024-04-10 05:45:00|38921.5|38905.5|38908.5|38892.5|38921.5|38905.5|38907.5|38891.5|0
1712728200000|2024-04-10 05:50:00|38910|38894|38913|38897|38914|38898|38907.5|38891.5|0
1712728500000|2024-04-10 05:55:00|38912.5|38896.5|38913.5|38897.5|38917|38901|38911|38895|0
1712728800000|2024-04-10 06:00:00|38914|38898|38908.5|38892.5|38916|38900|38908|38892|0
1712729100000|2024-04-10 06:05:00|38909|38893|38918.5|38902.5|38919|38903|38908.5|38892.5|0
1712729400000|2024-04-10 06:10:00|38918|38902|38925.5|38909.5|38929.5|38913.5|38918|38902|0
1712729700000|2024-04-10 06:15:00|38925|38909|38922|38906|38925|38909|38917|38901|0
1712730000000|2024-04-10 06:20:00|38922.5|38906.5|38930|38914|38933|38917|38922.5|38906.5|0
1712730300000|2024-04-10 06:25:00|38930.5|38914.5|38935.5|38919.5|38939|38923|38930|38914|0
1712730600000|2024-04-10 06:30:00|38936|38920|38930.5|38914.5|38940.5|38924.5|38927|38911|0
1712730900000|2024-04-10 06:35:00|38930|38914|38927|38911|38933.5|38917.5|38927|38911|0
1712731200000|2024-04-10 06:40:00|38927.5|38911.5|38924.9|38908.9|38928|38912|38919.9|38903.9|0
1712731500000|2024-04-10 06:45:00|38925.4|38909.4|38932.5|38916.5|38933|38917|38925.4|38909.4|0
1712731800000|2024-04-10 06:50:00|38933|38917|38930.5|38914.5|38934|38918|38925.5|38909.5|0
1712732100000|2024-04-10 06:55:00|38931|38915|38915|38899|38931|38915|38915|38899|0
1712732400000|2024-04-10 07:00:00|38914.5|38898.5|38922|38906|38938|38922|38914.5|38898.5|0
1712732700000|2024-04-10 07:05:00|38921.5|38905.5|38932.5|38916.5|38933|38917|38918|38902|0
1712733000000|2024-04-10 07:10:00|38933|38917|38930|38914|38934|38918|38918.5|38902.5|0
1712733300000|2024-04-10 07:15:00|38931|38915|38935|38919|38940.5|38924.5|38929|38913|0
1712733600000|2024-04-10 07:20:00|38936|38920|38920.5|38904.5|38937|38921|38919|38903|0
1712733900000|2024-04-10 07:25:00|38920|38904|38943.5|38927.5|38950.5|38934.5|38919|38903|0
1712734200000|2024-04-10 07:30:00|38944|38928|38940|38924|38948|38932|38938|38922|0
1712734500000|2024-04-10 07:35:00|38940.5|38924.5|38927|38911|38940.5|38924.5|38926.5|38910.5|0
1712734800000|2024-04-10 07:40:00|38927.5|38911.5|38932|38916|38936|38920|38924|38908|0
1712735100000|2024-04-10 07:45:00|38932.5|38916.5|38931.5|38915.5|38939.5|38923.5|38923.5|38907.5|0
1712735400000|2024-04-10 07:50:00|38932|38916|38931.5|38915.5|38939|38923|38929.5|38913.5|0
1712735700000|2024-04-10 07:55:00|38932|38916|38929.5|38913.5|38933.5|38917.5|38922|38906|0
1712736000000|2024-04-10 08:00:00|38929|38913|38919|38903|38935.5|38919.5|38918.5|38902.5|0
1712736300000|2024-04-10 08:05:00|38919.5|38903.5|38912.5|38896.5|38926.5|38910.5|38909|38893|0
1712736600000|2024-04-10 08:10:00|38912|38896|38915|38899|38915.5|38899.5|38908.5|38892.5|0
1712736900000|2024-04-10 08:15:00|38915.5|38899.5|38926|38910|38929|38913|38913|38897|0
1712737200000|2024-04-10 08:20:00|38926.5|38910.5|38916|38900|38930|38914|38915|38899|0
1712737500000|2024-04-10 08:25:00|38916.5|38900.5|38928.5|38912.5|38934|38918|38916.5|38900.5|0
1712737800000|2024-04-10 08:30:00|38928|38912|38926|38910|38937|38921|38925|38909|0
1712738100000|2024-04-10 08:35:00|38925.5|38909.5|38935|38919|38935|38919|38921|38905|0
1712738400000|2024-04-10 08:40:00|38935.5|38919.5|38930|38914|38937.5|38921.5|38929|38913|0
1712738700000|2024-04-10 08:45:00|38930.5|38914.5|38933|38917|38934.5|38918.5|38921.5|38905.5|0
1712739000000|2024-04-10 08:50:00|38933.5|38917.5|38951|38935|38957.5|38941.5|38933|38917|0
1712739300000|2024-04-10 08:55:00|38951.5|38935.5|38955.5|38939.5|38966|38950|38950.5|38934.5|0
1712739600000|2024-04-10 09:00:00|38956.5|38940.5|38932.5|38916.5|38965.5|38949.5|38931|38915|0
1712739900000|2024-04-10 09:05:00|38932|38916|38942.5|38926.5|38946.5|38930.5|38929|38913|0
1712740200000|2024-04-10 09:10:00|38944|38928|38937.5|38921.5|38948|38932|38937.5|38921.5|0
1712740500000|2024-04-10 09:15:00|38937|38921|38935.5|38919.5|38943.5|38927.5|38929|38913|0
1712740800000|2024-04-10 09:20:00|38936|38920|38932|38916|38940|38924|38932|38916|0
1712741100000|2024-04-10 09:25:00|38931.5|38915.5|38930.5|38914.5|38939|38923|38928.5|38912.5|0
1712741400000|2024-04-10 09:30:00|38930|38914|38928|38912|38932|38916|38923.5|38907.5|0
1712741700000|2024-04-10 09:35:00|38927|38911|38914|38898|38927|38911|38909.5|38893.5|0
1712742000000|2024-04-10 09:40:00|38913|38897|38919.5|38903.5|38922|38906|38911|38895|0
1712742300000|2024-04-10 09:45:00|38920|38904|38929|38913|38930|38914|38919|38903|0
1712742600000|2024-04-10 09:50:00|38929.5|38913.5|38928.5|38912.5|38930.5|38914.5|38919.5|38903.5|0
1712742900000|2024-04-10 09:55:00|38928|38912|38924|38908|38931|38915|38922|38906|0
1712743200000|2024-04-10 10:00:00|38922.5|38906.5|38927|38911|38935.5|38919.5|38907.5|38891.5|0
1712743500000|2024-04-10 10:05:00|38927.5|38911.5|38933|38917|38938.5|38922.5|38924.5|38908.5|0
1712743800000|2024-04-10 10:10:00|38934|38918|38938.5|38922.5|38941.5|38925.5|38931.5|38915.5|0
1712744100000|2024-04-10 10:15:00|38937|38921|38935.5|38919.5|38943.5|38927.5|38934|38918|0
1712744400000|2024-04-10 10:20:00|38936|38920|38933.5|38917.5|38941.5|38925.5|38930.5|38914.5|0
1712744700000|2024-04-10 10:25:00|38934|38918|38935|38919|38937.5|38921.5|38930.5|38914.5|0
1712745000000|2024-04-10 10:30:00|38934.5|38918.5|38934.5|38918.5|38938|38922|38927|38911|0
1712745300000|2024-04-10 10:35:00|38933.5|38917.5|38938.5|38922.5|38940|38924|38931|38915|0
1712745600000|2024-04-10 10:40:00|38938|38922|38936|38920|38944.5|38928.5|38935|38919|0
1712745900000|2024-04-10 10:45:00|38935.5|38919.5|38938|38922|38938|38922|38928.5|38912.5|0
1712746200000|2024-04-10 10:50:00|38938.5|38922.5|38946.5|38930.5|38946.5|38930.5|38937|38921|0
1712746500000|2024-04-10 10:55:00|38947|38931|38956.5|38940.5|38956.5|38940.5|38943.5|38927.5|0
1712746800000|2024-04-10 11:00:00|38953|38937|38947|38931|38954.5|38938.5|38945|38929|0
1712747100000|2024-04-10 11:05:00|38946.5|38930.5|38959.5|38943.5|38963|38947|38946.5|38930.5|0
1712747400000|2024-04-10 11:10:00|38960|38944|38960.5|38944.5|38963.5|38947.5|38957|38941|0
1712747700000|2024-04-10 11:15:00|38960|38944|38958.5|38942.5|38961.5|38945.5|38956.5|38940.5|0
1712748000000|2024-04-10 11:20:00|38958|38942|38953|38937|38958|38942|38950|38934|0
1712748300000|2024-04-10 11:25:00|38953.5|38937.5|38952.5|38936.5|38960|38944|38949.5|38933.5|0
1712748600000|2024-04-10 11:30:00|38953|38937|38959|38943|38959.5|38943.5|38944.5|38928.5|0
1712748900000|2024-04-10 11:35:00|38959.5|38943.5|38952|38936|38959.5|38943.5|38948.5|38932.5|0
1712749200000|2024-04-10 11:40:00|38951.5|38935.5|38961.5|38945.5|38961.5|38945.5|38947|38931|0
1712749500000|2024-04-10 11:45:00|38961|38945|38963|38947|38963|38947|38955.5|38939.5|0
1712749800000|2024-04-10 11:50:00|38962.5|38946.5|38954|38938|38964|38948|38952.5|38936.5|0
1712750100000|2024-04-10 11:55:00|38954.5|38938.5|38961|38945|38962|38946|38953|38937|0
1712750400000|2024-04-10 12:00:00|38964|38948|38979|38963|38980.5|38964.5|38960|38944|0
1712750700000|2024-04-10 12:05:00|38979.5|38963.5|38983.5|38967.5|38991|38975|38975.5|38959.5|0
1712751000000|2024-04-10 12:10:00|38982.5|38966.5|39000.5|38984.5|39004|38988|38982|38966|0
1712751300000|2024-04-10 12:15:00|38998|38982|38954|38938|38998|38982|38954|38938|0
1712751600000|2024-04-10 12:20:00|38955|38939|38946|38930|38956|38940|38942|38926|0
1712751900000|2024-04-10 12:25:00|38945.5|38929.5|38971.5|38955.5|39031|39015|38934.5|38918.5|0
1712752200000|2024-04-10 12:30:00|38972|38956|38556|38540|38972|38956|38525|38509|0
1712752500000|2024-04-10 12:35:00|38553|38537|38439|38423|38559.5|38543.5|38420|38404|0
1712752800000|2024-04-10 12:40:00|38429.5|38413.5|38418|38402|38456|38440|38370|38354|0
1712753100000|2024-04-10 12:45:00|38416.5|38400.5|38471|38455|38499.5|38483.5|38416.5|38400.5|0
1712753400000|2024-04-10 12:50:00|38468|38452|38466|38450|38503|38487|38444|38428|0
1712753700000|2024-04-10 12:55:00|38465.5|38449.5|38459.5|38443.5|38475|38459|38441|38425|0
1712754000000|2024-04-10 13:00:00|38462.5|38446.5|38437|38421|38462.5|38446.5|38408|38392|0
1712754300000|2024-04-10 13:05:00|38436.5|38420.5|38438|38422|38452.5|38436.5|38413.5|38397.5|0
1712754600000|2024-04-10 13:10:00|38436.5|38420.5|38420.5|38404.5|38452|38436|38411|38395|0
1712754900000|2024-04-10 13:15:00|38421|38405|38467|38451|38487|38471|38421|38405|0
1712755200000|2024-04-10 13:20:00|38464|38448|38490|38474|38516|38500|38437|38421|0
1712755500000|2024-04-10 13:25:00|38485|38469|38486|38470|38512.5|38496.5|38473|38457|0
1712755800000|2024-04-10 13:30:00|38489.5|38473.5|38436.5|38420.5|38519|38503|38391.5|38375.5|0
1712756100000|2024-04-10 13:35:00|38435.5|38419.5|38377|38361|38437|38421|38353.5|38337.5|0
1712756400000|2024-04-10 13:40:00|38362.5|38346.5|38428.5|38412.5|38438.5|38422.5|38346|38330|0
1712756700000|2024-04-10 13:45:00|38430|38414|38364.5|38348.5|38438.5|38422.5|38357.5|38341.5|0
1712757000000|2024-04-10 13:50:00|38366.3|38350.3|38432.3|38416.3|38442.8|38426.8|38360.8|38344.8|0
1712757300000|2024-04-10 13:55:00|38430.3|38414.3|38415.3|38399.3|38451.3|38435.3|38397.8|38381.8|0
1712757600000|2024-04-10 14:00:00|38417.8|38401.8|38392.3|38376.3|38429.3|38413.3|38382.3|38366.3|0
1712757900000|2024-04-10 14:05:00|38397.8|38381.8|38470.3|38454.3|38489.3|38473.3|38397.8|38381.8|0
1712758200000|2024-04-10 14:10:00|38468.3|38452.3|38431.6|38415.6|38470.3|38454.3|38422.6|38406.6|0
1712758500000|2024-04-10 14:15:00|38434.6|38418.6|38496.6|38480.6|38505.1|38489.1|38415.6|38399.6|0
1712758800000|2024-04-10 14:20:00|38494.9|38478.9|38507.9|38491.9|38521.9|38505.9|38484.9|38468.9|0
1712759100000|2024-04-10 14:25:00|38506.9|38490.9|38498.9|38482.9|38532.4|38516.4|38494.9|38478.9|0
1712759400000|2024-04-10 14:30:00|38496.9|38480.9|38549.4|38533.4|38557.4|38541.4|38495.4|38479.4|0
1712759700000|2024-04-10 14:35:00|38552.4|38536.4|38591.9|38575.9|38608.4|38592.4|38546.9|38530.9|0
1712760000000|2024-04-10 14:40:00|38590.9|38574.9|38560.4|38544.4|38594.9|38578.9|38560.4|38544.4|0
1712760300000|2024-04-10 14:45:00|38559.4|38543.4|38564.4|38548.4|38582.4|38566.4|38545.9|38529.9|0
1712760600000|2024-04-10 14:50:00|38563.9|38547.9|38510.4|38494.4|38577.4|38561.4|38506.9|38490.9|0
1712760900000|2024-04-10 14:55:00|38512.4|38496.4|38502.4|38486.4|38516.9|38500.9|38474.4|38458.4|0
1712761200000|2024-04-10 15:00:00|38501.4|38485.4|38463.4|38447.4|38505.9|38489.9|38460.9|38444.9|0
1712761500000|2024-04-10 15:05:00|38466.4|38450.4|38473.9|38457.9|38489.9|38473.9|38451.4|38435.4|0
1712761800000|2024-04-10 15:10:00|38474.4|38458.4|38447.4|38431.4|38474.4|38458.4|38430.9|38414.9|0
1712762100000|2024-04-10 15:15:00|38448.9|38432.9|38431.4|38415.4|38454.9|38438.9|38421.4|38405.4|0
1712762400000|2024-04-10 15:20:00|38431.9|38415.9|38433.9|38417.9|38462.4|38446.4|38428.4|38412.4|0
1712762700000|2024-04-10 15:25:00|38434.9|38418.9|38461.4|38445.4|38461.9|38445.9|38428.4|38412.4|0
1712763000000|2024-04-10 15:30:00|38465.9|38449.9|38440.4|38424.4|38466.9|38450.9|38415.4|38399.4|0
1712763300000|2024-04-10 15:35:00|38442.9|38426.9|38400.9|38384.9|38442.9|38426.9|38396.9|38380.9|0
1712763600000|2024-04-10 15:40:00|38402.4|38386.4|38379.9|38363.9|38404.9|38388.9|38373.4|38357.4|0
1712763900000|2024-04-10 15:45:00|38382.4|38366.4|38394.4|38378.4|38407.4|38391.4|38374.9|38358.9|0
1712764200000|2024-04-10 15:50:00|38393.9|38377.9|38398|38382|38409.4|38393.4|38384.4|38368.4|0
1712764500000|2024-04-10 15:55:00|38396|38380|38385.3|38369.3|38396|38380|38373.8|38357.8|0
1712764800000|2024-04-10 16:00:00|38384.3|38368.3|38403.3|38387.3|38411.8|38395.8|38368.3|38352.3|0
1712765100000|2024-04-10 16:05:00|38404.3|38388.3|38393.3|38377.3|38413.8|38397.8|38370.3|38354.3|0
1712765400000|2024-04-10 16:10:00|38394.3|38378.3|38375.8|38359.8|38397.3|38381.3|38367.8|38351.8|0
1712765700000|2024-04-10 16:15:00|38376.3|38360.3|38389.3|38373.3|38401.3|38385.3|38376.3|38360.3|0
1712766000000|2024-04-10 16:20:00|38388.8|38372.8|38397.8|38381.8|38401.3|38385.3|38379.3|38363.3|0
1712766300000|2024-04-10 16:25:00|38396.8|38380.8|38401.8|38385.8|38416.8|38400.8|38395.8|38379.8|0
1712766600000|2024-04-10 16:30:00|38400.8|38384.8|38393.3|38377.3|38403.3|38387.3|38385.8|38369.8|0
1712766900000|2024-04-10 16:35:00|38394.3|38378.3|38419.3|38403.3|38427.8|38411.8|38394.3|38378.3|0
1712767200000|2024-04-10 16:40:00|38415.8|38399.8|38396.3|38380.3|38423.8|38407.8|38396.3|38380.3|0
1712767500000|2024-04-10 16:45:00|38395.8|38379.8|38415.8|38399.8|38420.8|38404.8|38394.8|38378.8|0
1712767800000|2024-04-10 16:50:00|38415.3|38399.3|38439.3|38423.3|38442.8|38426.8|38405.8|38389.8|0
1712768100000|2024-04-10 16:55:00|38437.3|38421.3|38453.8|38437.8|38470.3|38454.3|38434.8|38418.8|0
1712768400000|2024-04-10 17:00:00|38452.7|38436.7|38369.7|38353.7|38472.7|38456.7|38357.2|38341.2|0
1712768700000|2024-04-10 17:05:00|38372.2|38356.2|38312.2|38296.2|38375.2|38359.2|38309.7|38293.7|0
1712769000000|2024-04-10 17:10:00|38312.7|38296.7|38351.7|38335.7|38358.7|38342.7|38306.7|38290.7|0
1712769300000|2024-04-10 17:15:00|38346.7|38330.7|38410.2|38394.2|38410.2|38394.2|38326.7|38310.7|0
1712769600000|2024-04-10 17:20:00|38403.7|38387.7|38484.7|38468.7|38496.7|38480.7|38398.7|38382.7|0
1712769900000|2024-04-10 17:25:00|38483.7|38467.7|38408.7|38392.7|38503.7|38487.7|38408.7|38392.7|0
1712770200000|2024-04-10 17:30:00|38401.2|38385.2|38387.2|38371.2|38440.2|38424.2|38351.2|38335.2|0
1712770500000|2024-04-10 17:35:00|38389.7|38373.7|38345.7|38329.7|38391.7|38375.7|38331.7|38315.7|0
1712770800000|2024-04-10 17:40:00|38345.2|38329.2|38329.7|38313.7|38383.7|38367.7|38322.7|38306.7|0
1712771100000|2024-04-10 17:45:00|38330.2|38314.2|38359.7|38343.7|38362.2|38346.2|38317.2|38301.2|0
1712771400000|2024-04-10 17:50:00|38358.7|38342.7|38367.7|38351.7|38374.2|38358.2|38327.2|38311.2|0
1712771700000|2024-04-10 17:55:00|38363.7|38347.7|38406.2|38390.2|38479.2|38463.2|38358.7|38342.7|0
1712772000000|2024-04-10 18:00:00|38405.7|38389.7|38438.2|38422.2|38450.2|38434.2|38372.2|38356.2|0
1712772300000|2024-04-10 18:05:00|38436.7|38420.7|38430.2|38414.2|38446.2|38430.2|38398.7|38382.7|0
1712772600000|2024-04-10 18:10:00|38432.7|38416.7|38447.2|38431.2|38453.2|38437.2|38402.7|38386.7|0
1712772900000|2024-04-10 18:15:00|38447.7|38431.7|38400.2|38384.2|38466.7|38450.7|38379.2|38363.2|0
1712773200000|2024-04-10 18:20:00|38400.7|38384.7|38370.2|38354.2|38439.7|38423.7|38363.7|38347.7|0
1712773500000|2024-04-10 18:25:00|38371.7|38355.7|38358.7|38342.7|38407.7|38391.7|38358.7|38342.7|0
1712773800000|2024-04-10 18:30:00|38361.7|38345.7|38369.7|38353.7|38381.2|38365.2|38348.2|38332.2|0
1712774100000|2024-04-10 18:35:00|38368.7|38352.7|38402.2|38386.2|38406.7|38390.7|38355.2|38339.2|0
1712774400000|2024-04-10 18:40:00|38398.2|38382.2|38400.7|38384.7|38418.2|38402.2|38385.2|38369.2|0
1712774700000|2024-04-10 18:45:00|38405.2|38389.2|38409.3|38393.3|38423.3|38407.3|38390.3|38374.3|0
1712775000000|2024-04-10 18:50:00|38402.3|38386.3|38388.8|38372.8|38423.3|38407.3|38373.3|38357.3|0
1712775300000|2024-04-10 18:55:00|38387.3|38371.3|38318.8|38302.8|38388.8|38372.8|38317.8|38301.8|0
1712775600000|2024-04-10 19:00:00|38320.8|38304.8|38326.3|38310.3|38364.8|38348.8|38315.8|38299.8|0
1712775900000|2024-04-10 19:05:00|38328.3|38312.3|38365.8|38349.8|38369.8|38353.8|38318.3|38302.3|0
1712776200000|2024-04-10 19:10:00|38368.3|38352.3|38424.3|38408.3|38426.3|38410.3|38363.8|38347.8|0
1712776500000|2024-04-10 19:15:00|38423.8|38407.8|38451.3|38435.3|38454.8|38438.8|38410.3|38394.3|0
1712776800000|2024-04-10 19:20:00|38453.3|38437.3|38491.3|38475.3|38491.3|38475.3|38445.3|38429.3|0
1712777100000|2024-04-10 19:25:00|38486.3|38470.3|38456.3|38440.3|38503.8|38487.8|38454.3|38438.3|0
1712777400000|2024-04-10 19:30:00|38458.3|38442.3|38423.3|38407.3|38464.3|38448.3|38408.3|38392.3|0
1712777700000|2024-04-10 19:35:00|38425.3|38409.3|38403.8|38387.8|38439.3|38423.3|38402.3|38386.3|0
1712778000000|2024-04-10 19:40:00|38406.2|38390.2|38470.7|38454.7|38474.7|38458.7|38405.2|38389.2|0
1712778300000|2024-04-10 19:45:00|38468.7|38452.7|38476.7|38460.7|38499.7|38483.7|38456.2|38440.2|0
1712778600000|2024-04-10 19:50:00|38484.2|38468.2|38489.2|38473.2|38490.7|38474.7|38455.7|38439.7|0
1712778900000|2024-04-10 19:55:00|38487.2|38471.2|38470.2|38454.2|38517.7|38501.7|38459.7|38443.7|0
1712779200000|2024-04-10 20:00:00|38459.7|38443.7|38419.2|38403.2|38470.7|38454.7|38410.7|38394.7|0
1712779500000|2024-04-10 20:05:00|38419.7|38403.7|38405.7|38389.7|38421.2|38405.2|38392.2|38376.2|0
1712779800000|2024-04-10 20:10:00|38406.2|38390.2|38410.7|38394.7|38415.7|38399.7|38406.2|38390.2|0
1712780100000|2024-04-10 20:15:00|38411.7|38395.7|38419.2|38403.2|38429.7|38413.7|38409.7|38393.7|0
1712780400000|2024-04-10 20:20:00|38417.7|38401.7|38415.7|38399.7|38420.2|38404.2|38413.2|38397.2|0
1712780700000|2024-04-10 20:25:00|38415.2|38399.2|38421.7|38405.7|38427.7|38411.7|38414.2|38398.2|0
1712781000000|2024-04-10 20:30:00|38422.7|38406.7|38414.7|38398.7|38425.7|38409.7|38412.2|38396.2|0
1712781300000|2024-04-10 20:35:00|38414.2|38398.2|38422.7|38406.7|38425.2|38409.2|38414.2|38398.2|0
1712781600000|2024-04-10 20:40:00|38422.2|38406.2|38422.7|38406.7|38425.7|38409.7|38418.7|38402.7|0
1712781900000|2024-04-10 20:45:00|38422.2|38406.2|38428.7|38412.7|38428.7|38412.7|38419.7|38403.7|0
1712782200000|2024-04-10 20:50:00|38428.2|38412.2|38431.7|38415.7|38433.2|38417.2|38423.7|38407.7|0
1712782500000|2024-04-10 20:55:00|38431.2|38415.2|38442.7|38426.7|38445.2|38429.2|38429.2|38413.2|0
1712782800000|2024-04-10 21:00:00|38441|38425|38441.9|38425.9|38444.7|38428.7|38440|38424|0
1712783100000|2024-04-10 21:05:00|38440|38424|38436.7|38420.7|38440|38424|38432.6|38416.6|0
1712783400000|2024-04-10 21:10:00|38438.1|38422.1|38436.7|38420.7|38441.1|38425.1|38434.2|38418.2|0
1712783700000|2024-04-10 21:15:00|38436.4|38420.4|38437.2|38421.2|38437.5|38421.5|38436.4|38420.4|0
1712784000000|2024-04-10 21:20:00|38436.2|38420.2|38437|38421|38437|38421|38435.4|38419.4|0
1712784300000|2024-04-10 21:25:00|38436.7|38420.7|38435.6|38419.6|38437.5|38421.5|38435.6|38419.6|0
1712784600000|2024-04-10 21:30:00|38437|38421|38434.5|38418.5|38437|38421|38434.5|38418.5|0
1712784900000|2024-04-10 21:35:00|38433.7|38417.7|38433.7|38417.7|38433.7|38417.7|38433.7|38417.7|0
1712785200000|2024-04-10 21:40:00|38434.2|38418.2|38434.8|38418.8|38434.8|38418.8|38432.8|38416.8|0
1712785500000|2024-04-10 21:45:00|38434.5|38418.5|38436.4|38420.4|38437|38421|38432.8|38416.8|0
1712785800000|2024-04-10 21:50:00|38436.7|38420.7|38437.5|38421.5|38438.1|38422.1|38435.9|38419.9|0
1712786100000|2024-04-10 21:55:00|38437.8|38421.8|38435.6|38419.6|38437.8|38421.8|38434.2|38418.2|0
1712786400000|2024-04-10 22:00:00|38434.7|38418.7|38392.7|38376.7|38434.7|38418.7|38392.2|38376.2|0
1712786700000|2024-04-10 22:05:00|38393.7|38377.7|38390.7|38374.7|38395.7|38379.7|38386.2|38370.2|0
1712787000000|2024-04-10 22:10:00|38391.2|38375.2|38394.7|38378.7|38398.2|38382.2|38390.2|38374.2|0
1712787300000|2024-04-10 22:15:00|38395.2|38379.2|38400.2|38384.2|38405.7|38389.7|38395.2|38379.2|0
1712787600000|2024-04-10 22:20:00|38400.7|38384.7|38410.7|38394.7|38412.2|38396.2|38400.2|38384.2|0
1712787900000|2024-04-10 22:25:00|38411.7|38395.7|38413.2|38397.2|38417.2|38401.2|38411.7|38395.7|0
1712788200000|2024-04-10 22:30:00|38415.7|38399.7|38409.2|38393.2|38415.7|38399.7|38401.2|38385.2|0
1712788500000|2024-04-10 22:35:00|38409.7|38393.7|38413.2|38397.2|38414.7|38398.7|38409.7|38393.7|0
1712788800000|2024-04-10 22:40:00|38413.7|38397.7|38413.7|38397.7|38414.7|38398.7|38410.7|38394.7|0
1712789100000|2024-04-10 22:45:00|38413.2|38397.2|38409.7|38393.7|38418.2|38402.2|38408.2|38392.2|0
1712789400000|2024-04-10 22:50:00|38410.2|38394.2|38403.7|38387.7|38412.2|38396.2|38403.7|38387.7|0
1712789700000|2024-04-10 22:55:00|38404.2|38388.2|38406.7|38390.7|38407.7|38391.7|38401.7|38385.7|0
1712790000000|2024-04-10 23:00:00|38404.7|38388.7|38389.7|38373.7|38405.2|38389.2|38385.2|38369.2|0
1712790300000|2024-04-10 23:05:00|38390.2|38374.2|38389.7|38373.7|38396.2|38380.2|38389.2|38373.2|0
1712790600000|2024-04-10 23:10:00|38389.2|38373.2|38382.2|38366.2|38391.2|38375.2|38375.7|38359.7|0
1712790900000|2024-04-10 23:15:00|38381.7|38365.7|38373.2|38357.2|38383.7|38367.7|38367.2|38351.2|0
1712791200000|2024-04-10 23:20:00|38373.7|38357.7|38374.7|38358.7|38378.7|38362.7|38372.2|38356.2|0
1712791500000|2024-04-10 23:25:00|38374.2|38358.2|38376.7|38360.7|38378.7|38362.7|38366.7|38350.7|0
1712791800000|2024-04-10 23:30:00|38377.7|38361.7|38382.2|38366.2|38382.7|38366.7|38376.2|38360.2|0
1712792100000|2024-04-10 23:35:00|38381.7|38365.7|38393.2|38377.2|38400.2|38384.2|38381.2|38365.2|0
1712792400000|2024-04-10 23:40:00|38392.2|38376.2|38396.7|38380.7|38397.7|38381.7|38391.7|38375.7|0
1712792700000|2024-04-10 23:45:00|38397.2|38381.2|38393.7|38377.7|38400.2|38384.2|38393.2|38377.2|0
1712793000000|2024-04-10 23:50:00|38392.7|38376.7|38384.7|38368.7|38394.2|38378.2|38379.7|38363.7|0
1712793300000|2024-04-10 23:55:00|38384.2|38368.2|38389.7|38373.7|38389.7|38373.7|38381.2|38365.2|0
1712793600000|2024-04-11 00:00:00|38390.2|38374.2|38411.7|38395.7|38415.7|38399.7|38384.7|38368.7|0
1712793900000|2024-04-11 00:05:00|38412.2|38396.2|38397.2|38381.2|38412.2|38396.2|38393.7|38377.7|0
1712794200000|2024-04-11 00:10:00|38397.7|38381.7|38406.7|38390.7|38413.2|38397.2|38397.7|38381.7|0
1712794500000|2024-04-11 00:15:00|38407.2|38391.2|38420.7|38404.7|38421.2|38405.2|38404.7|38388.7|0
1712794800000|2024-04-11 00:20:00|38420.2|38404.2|38431.7|38415.7|38433.2|38417.2|38416.7|38400.7|0
1712795100000|2024-04-11 00:25:00|38430.7|38414.7|38418.7|38402.7|38430.7|38414.7|38418.2|38402.2|0
1712795400000|2024-04-11 00:30:00|38419.2|38403.2|38425.7|38409.7|38425.7|38409.7|38416.2|38400.2|0
1712795700000|2024-04-11 00:35:00|38425.2|38409.2|38418.2|38402.2|38426.2|38410.2|38418.2|38402.2|0
1712796000000|2024-04-11 00:40:00|38418.7|38402.7|38411.7|38395.7|38421.7|38405.7|38407.7|38391.7|0
1712796300000|2024-04-11 00:45:00|38412.7|38396.7|38409.2|38393.2|38412.7|38396.7|38403.2|38387.2|0
1712796600000|2024-04-11 00:50:00|38409.7|38393.7|38410.7|38394.7|38411.7|38395.7|38404.7|38388.7|0
1712796900000|2024-04-11 00:55:00|38410.2|38394.2|38409.7|38393.7|38413.7|38397.7|38407.7|38391.7|0
1712797200000|2024-04-11 01:00:00|38410.7|38394.7|38423.7|38407.7|38424.7|38408.7|38410.7|38394.7|0
1712797500000|2024-04-11 01:05:00|38424.2|38408.2|38430.7|38414.7|38432.2|38416.2|38421.7|38405.7|0
1712797800000|2024-04-11 01:10:00|38430.2|38414.2|38426.7|38410.7|38430.2|38414.2|38423.7|38407.7|0
1712798100000|2024-04-11 01:15:00|38427.2|38411.2|38416.7|38400.7|38428.7|38412.7|38414.2|38398.2|0
1712798400000|2024-04-11 01:20:00|38416.2|38400.2|38402.7|38386.7|38418.2|38402.2|38400.7|38384.7|0
1712798700000|2024-04-11 01:25:00|38401.7|38385.7|38405.7|38389.7|38407.2|38391.2|38396.7|38380.7|0
1712799000000|2024-04-11 01:30:00|38406.2|38390.2|38415.7|38399.7|38416.7|38400.7|38406.2|38390.2|0
1712799300000|2024-04-11 01:35:00|38415.2|38399.2|38426.7|38410.7|38431.7|38415.7|38412.2|38396.2|0
1712799600000|2024-04-11 01:40:00|38427.2|38411.2|38428.7|38412.7|38430.2|38414.2|38422.2|38406.2|0
1712799900000|2024-04-11 01:45:00|38428.2|38412.2|38429.7|38413.7|38433.7|38417.7|38423.7|38407.7|0
1712800200000|2024-04-11 01:50:00|38430.2|38414.2|38439.7|38423.7|38446.2|38430.2|38429.7|38413.7|0
1712800500000|2024-04-11 01:55:00|38440.2|38424.2|38433.2|38417.2|38441.7|38425.7|38430.2|38414.2|0
1712800800000|2024-04-11 02:00:00|38433.7|38417.7|38434.7|38418.7|38437.2|38421.2|38431.7|38415.7|0
1712801100000|2024-04-11 02:05:00|38434.2|38418.2|38441.7|38425.7|38445.7|38429.7|38434.2|38418.2|0
1712801400000|2024-04-11 02:10:00|38441.2|38425.2|38438.7|38422.7|38444.2|38428.2|38438.7|38422.7|0
1712801700000|2024-04-11 02:15:00|38439.2|38423.2|38446.7|38430.7|38448.7|38432.7|38439.2|38423.2|0
1712802000000|2024-04-11 02:20:00|38446.2|38430.2|38445.2|38429.2|38447.2|38431.2|38442.2|38426.2|0
1712802300000|2024-04-11 02:25:00|38447.2|38431.2|38443.7|38427.7|38448.7|38432.7|38442.7|38426.7|0
1712802600000|2024-04-11 02:30:00|38442.7|38426.7|38442.7|38426.7|38445.7|38429.7|38437.2|38421.2|0
1712802900000|2024-04-11 02:35:00|38442.2|38426.2|38440.7|38424.7|38443.7|38427.7|38438.7|38422.7|0
1712803200000|2024-04-11 02:40:00|38441.2|38425.2|38442.7|38426.7|38445.7|38429.7|38439.7|38423.7|0
1712803500000|2024-04-11 02:45:00|38443.2|38427.2|38444.2|38428.2|38445.7|38429.7|38441.7|38425.7|0
1712803800000|2024-04-11 02:50:00|38444.7|38428.7|38434.7|38418.7|38446.7|38430.7|38433.7|38417.7|0
1712804100000|2024-04-11 02:55:00|38435.2|38419.2|38437.7|38421.7|38438.7|38422.7|38434.7|38418.7|0
1712804400000|2024-04-11 03:00:00|38438.2|38422.2|38437.7|38421.7|38440.2|38424.2|38432.7|38416.7|0
1712804700000|2024-04-11 03:05:00|38437.2|38421.2|38443.2|38427.2|38448.2|38432.2|38436.2|38420.2|0
1712805000000|2024-04-11 03:10:00|38443.7|38427.7|38450.7|38434.7|38451.7|38435.7|38443.2|38427.2|0
1712805300000|2024-04-11 03:15:00|38450.2|38434.2|38452.2|38436.2|38455.7|38439.7|38449.7|38433.7|0
1712805600000|2024-04-11 03:20:00|38452.7|38436.7|38446.7|38430.7|38453.7|38437.7|38445.2|38429.2|0
1712805900000|2024-04-11 03:25:00|38446.2|38430.2|38454.7|38438.7|38456.2|38440.2|38446.2|38430.2|0
1712806200000|2024-04-11 03:30:00|38455.2|38439.2|38463.7|38447.7|38470.2|38454.2|38455.2|38439.2|0
1712806500000|2024-04-11 03:35:00|38463.2|38447.2|38460.7|38444.7|38464.2|38448.2|38458.7|38442.7|0
1712806800000|2024-04-11 03:40:00|38461.2|38445.2|38465.7|38449.7|38467.2|38451.2|38459.7|38443.7|0
1712807100000|2024-04-11 03:45:00|38466.7|38450.7|38470.2|38454.2|38472.7|38456.7|38465.7|38449.7|0
1712807400000|2024-04-11 03:50:00|38471.2|38455.2|38465.7|38449.7|38471.7|38455.7|38464.2|38448.2|0
1712807700000|2024-04-11 03:55:00|38466.2|38450.2|38469.7|38453.7|38471.2|38455.2|38462.7|38446.7|0
1712808000000|2024-04-11 04:00:00|38469.2|38453.2|38471.7|38455.7|38473.2|38457.2|38468.2|38452.2|0
1712808300000|2024-04-11 04:05:00|38470.7|38454.7|38468.7|38452.7|38473.2|38457.2|38468.7|38452.7|0
1712808600000|2024-04-11 04:10:00|38469.2|38453.2|38468.2|38452.2|38469.7|38453.7|38464.7|38448.7|0
1712808900000|2024-04-11 04:15:00|38471.2|38455.2|38471.7|38455.7|38472.2|38456.2|38469.7|38453.7|0
1712809200000|2024-04-11 04:20:00|38471.2|38455.2|38474.7|38458.7|38478.2|38462.2|38471.2|38455.2|0
1712809500000|2024-04-11 04:25:00|38475.2|38459.2|38474.2|38458.2|38477.2|38461.2|38473.7|38457.7|0
1712809800000|2024-04-11 04:30:00|38474.7|38458.7|38474.7|38458.7|38478.7|38462.7|38469.2|38453.2|0
1712810100000|2024-04-11 04:35:00|38474.2|38458.2|38478.2|38462.2|38479.2|38463.2|38474.2|38458.2|0
1712810400000|2024-04-11 04:40:00|38478.7|38462.7|38477.2|38461.2|38479.7|38463.7|38477.2|38461.2|0
1712810700000|2024-04-11 04:45:00|38476.2|38460.2|38474.7|38458.7|38477.7|38461.7|38472.2|38456.2|0
1712811000000|2024-04-11 04:50:00|38476.2|38460.2|38477.7|38461.7|38479.2|38463.2|38475.7|38459.7|0
1712811300000|2024-04-11 04:55:00|38478.2|38462.2|38481.7|38465.7|38481.7|38465.7|38478.2|38462.2|0
1712811600000|2024-04-11 05:00:00|38482.2|38466.2|38480.7|38464.7|38482.2|38466.2|38477.2|38461.2|0
1712811900000|2024-04-11 05:05:00|38480.2|38464.2|38473.7|38457.7|38482.2|38466.2|38473.2|38457.2|0
1712812200000|2024-04-11 05:10:00|38474.2|38458.2|38480.7|38464.7|38482.7|38466.7|38474.2|38458.2|0
1712812500000|2024-04-11 05:15:00|38480.2|38464.2|38480.2|38464.2|38484.2|38468.2|38478.7|38462.7|0
1712812800000|2024-04-11 05:20:00|38479.7|38463.7|38480.7|38464.7|38483.7|38467.7|38478.7|38462.7|0
1712813100000|2024-04-11 05:25:00|38481.2|38465.2|38481.7|38465.7|38484.2|38468.2|38479.7|38463.7|0
1712813400000|2024-04-11 05:30:00|38481.2|38465.2|38474.7|38458.7|38481.7|38465.7|38473.7|38457.7|0
1712813700000|2024-04-11 05:35:00|38474.2|38458.2|38471.2|38455.2|38476.2|38460.2|38466.2|38450.2|0
1712814000000|2024-04-11 05:40:00|38470.2|38454.2|38468.2|38452.2|38471.2|38455.2|38466.2|38450.2|0
1712814300000|2024-04-11 05:45:00|38468.7|38452.7|38471.2|38455.2|38472.2|38456.2|38467.2|38451.2|0
1712814600000|2024-04-11 05:50:00|38470.7|38454.7|38475.7|38459.7|38478.2|38462.2|38470.7|38454.7|0
1712814900000|2024-04-11 05:55:00|38475.2|38459.2|38466.2|38450.2|38475.7|38459.7|38465.2|38449.2|0
1712815200000|2024-04-11 06:00:00|38467.2|38451.2|38460.2|38444.2|38468.2|38452.2|38453.7|38437.7|0
1712815500000|2024-04-11 06:05:00|38459.7|38443.7|38451.7|38435.7|38460.2|38444.2|38449.7|38433.7|0
1712815800000|2024-04-11 06:10:00|38451.2|38435.2|38454.7|38438.7|38458.7|38442.7|38447.7|38431.7|0
1712816100000|2024-04-11 06:15:00|38455.2|38439.2|38468.7|38452.7|38469.7|38453.7|38453.7|38437.7|0
1712816400000|2024-04-11 06:20:00|38469.2|38453.2|38473.2|38457.2|38481.7|38465.7|38463.2|38447.2|0
1712816700000|2024-04-11 06:25:00|38472.7|38456.7|38472.7|38456.7|38481.2|38465.2|38470.7|38454.7|0
1712817000000|2024-04-11 06:30:00|38473.2|38457.2|38473.2|38457.2|38475.7|38459.7|38467.2|38451.2|0
1712817300000|2024-04-11 06:35:00|38472.7|38456.7|38474.2|38458.2|38479.7|38463.7|38469.7|38453.7|0
1712817600000|2024-04-11 06:40:00|38472.7|38456.7|38460.7|38444.7|38474.2|38458.2|38456.7|38440.7|0
1712817900000|2024-04-11 06:45:00|38461.2|38445.2|38454.7|38438.7|38464.7|38448.7|38454.2|38438.2|0
1712818200000|2024-04-11 06:50:00|38455.7|38439.7|38445.2|38429.2|38456.7|38440.7|38442.2|38426.2|0
1712818500000|2024-04-11 06:55:00|38445.7|38429.7|38435.7|38419.7|38456.2|38440.2|38434.7|38418.7|0
1712818800000|2024-04-11 07:00:00|38436.2|38420.2|38456.2|38440.2|38469.2|38453.2|38432.2|38416.2|0
1712819100000|2024-04-11 07:05:00|38455.7|38439.7|38464.2|38448.2|38469.2|38453.2|38449.2|38433.2|0
1712819400000|2024-04-11 07:10:00|38466.2|38450.2|38463.7|38447.7|38470.7|38454.7|38454.7|38438.7|0
1712819700000|2024-04-11 07:15:00|38464.7|38448.7|38444.7|38428.7|38467.7|38451.7|38440.7|38424.7|0
1712820000000|2024-04-11 07:20:00|38444.2|38428.2|38446.2|38430.2|38468.7|38452.7|38443.2|38427.2|0
1712820300000|2024-04-11 07:25:00|38446.7|38430.7|38456.2|38440.2|38459.7|38443.7|38443.7|38427.7|0
1712820600000|2024-04-11 07:30:00|38455.7|38439.7|38464.2|38448.2|38475.2|38459.2|38453.7|38437.7|0
1712820900000|2024-04-11 07:35:00|38465.2|38449.2|38446.7|38430.7|38466.7|38450.7|38443.2|38427.2|0
1712821200000|2024-04-11 07:40:00|38447.7|38431.7|38442.2|38426.2|38453.2|38437.2|38439.7|38423.7|0
1712821500000|2024-04-11 07:45:00|38441.7|38425.7|38451.2|38435.2|38457.2|38441.2|38440.7|38424.7|0
1712821800000|2024-04-11 07:50:00|38451.7|38435.7|38452.7|38436.7|38458.7|38442.7|38445.7|38429.7|0
1712822100000|2024-04-11 07:55:00|38453.2|38437.2|38461.7|38445.7|38464.7|38448.7|38442.7|38426.7|0
1712822400000|2024-04-11 08:00:00|38462.2|38446.2|38462.2|38446.2|38478.7|38462.7|38453.2|38437.2|0
1712822700000|2024-04-11 08:05:00|38459.7|38443.7|38457.2|38441.2|38469.2|38453.2|38451.2|38435.2|0
1712823000000|2024-04-11 08:10:00|38457.7|38441.7|38448.2|38432.2|38457.7|38441.7|38444.2|38428.2|0
1712823300000|2024-04-11 08:15:00|38450.2|38434.2|38453.7|38437.7|38456.7|38440.7|38440.7|38424.7|0
1712823600000|2024-04-11 08:20:00|38452.7|38436.7|38437.2|38421.2|38456.7|38440.7|38434.7|38418.7|0
1712823900000|2024-04-11 08:25:00|38438.2|38422.2|38442.2|38426.2|38447.2|38431.2|38429.7|38413.7|0
1712824200000|2024-04-11 08:30:00|38443.2|38427.2|38435.7|38419.7|38447.7|38431.7|38425.2|38409.2|0
1712824500000|2024-04-11 08:35:00|38435.2|38419.2|38429.7|38413.7|38444.2|38428.2|38427.2|38411.2|0
1712824800000|2024-04-11 08:40:00|38430.2|38414.2|38442.7|38426.7|38450.7|38434.7|38425.2|38409.2|0
1712825100000|2024-04-11 08:45:00|38443.2|38427.2|38407.2|38391.2|38445.2|38429.2|38406.7|38390.7|0
1712825400000|2024-04-11 08:50:00|38406.7|38390.7|38393.2|38377.2|38410.2|38394.2|38385.2|38369.2|0
1712825700000|2024-04-11 08:55:00|38391.2|38375.2|38373.2|38357.2|38395.7|38379.7|38373.2|38357.2|0
1712826000000|2024-04-11 09:00:00|38372.7|38356.7|38378.7|38362.7|38382.2|38366.2|38359.7|38343.7|0
1712826300000|2024-04-11 09:05:00|38377.7|38361.7|38367.7|38351.7|38388.2|38372.2|38365.2|38349.2|0
1712826600000|2024-04-11 09:10:00|38368.2|38352.2|38392.7|38376.7|38398.2|38382.2|38366.7|38350.7|0
1712826900000|2024-04-11 09:15:00|38390.7|38374.7|38363.2|38347.2|38395.7|38379.7|38362.2|38346.2|0
1712827200000|2024-04-11 09:20:00|38363.7|38347.7|38376.7|38360.7|38389.2|38373.2|38354.2|38338.2|0
1712827500000|2024-04-11 09:25:00|38377.2|38361.2|38381.7|38365.7|38382.7|38366.7|38371.2|38355.2|0
1712827800000|2024-04-11 09:30:00|38382.2|38366.2|38394.2|38378.2|38403.7|38387.7|38378.7|38362.7|0
1712828100000|2024-04-11 09:35:00|38394.7|38378.7|38392.7|38376.7|38411.7|38395.7|38388.2|38372.2|0
1712828400000|2024-04-11 09:40:00|38395.7|38379.7|38382.2|38366.2|38397.2|38381.2|38379.2|38363.2|0
1712828700000|2024-04-11 09:45:00|38381.7|38365.7|38377.2|38361.2|38396.2|38380.2|38375.2|38359.2|0
1712829000000|2024-04-11 09:50:00|38376.7|38360.7|38368.2|38352.2|38376.7|38360.7|38364.2|38348.2|0
1712829300000|2024-04-11 09:55:00|38367.7|38351.7|38375.7|38359.7|38377.7|38361.7|38357.7|38341.7|0
1712829600000|2024-04-11 10:00:00|38374.7|38358.7|38376.7|38360.7|38382.7|38366.7|38366.7|38350.7|0
1712829900000|2024-04-11 10:05:00|38378.7|38362.7|38363.2|38347.2|38378.7|38362.7|38354.7|38338.7|0
1712830200000|2024-04-11 10:10:00|38362.7|38346.7|38363.7|38347.7|38376.2|38360.2|38361.2|38345.2|0
1712830500000|2024-04-11 10:15:00|38363.2|38347.2|38367.7|38351.7|38373.2|38357.2|38360.2|38344.2|0
1712830800000|2024-04-11 10:20:00|38368.2|38352.2|38364.7|38348.7|38370.7|38354.7|38354.7|38338.7|0
1712831100000|2024-04-11 10:25:00|38365.2|38349.2|38379.2|38363.2|38382.2|38366.2|38361.2|38345.2|0
1712831400000|2024-04-11 10:30:00|38377.2|38361.2|38385.7|38369.7|38392.7|38376.7|38374.7|38358.7|0
1712831700000|2024-04-11 10:35:00|38384.7|38368.7|38362.7|38346.7|38389.7|38373.7|38360.2|38344.2|0
1712832000000|2024-04-11 10:40:00|38361.7|38345.7|38385.7|38369.7|38390.2|38374.2|38360.7|38344.7|0
1712832300000|2024-04-11 10:45:00|38386.2|38370.2|38379.7|38363.7|38389.7|38373.7|38367.7|38351.7|0
1712832600000|2024-04-11 10:50:00|38379.2|38363.2|38382.7|38366.7|38383.7|38367.7|38365.7|38349.7|0
1712832900000|2024-04-11 10:55:00|38381.7|38365.7|38378.2|38362.2|38383.2|38367.2|38370.2|38354.2|0
1712833200000|2024-04-11 11:00:00|38375.2|38359.2|38370.7|38354.7|38391.7|38375.7|38367.2|38351.2|0
1712833500000|2024-04-11 11:05:00|38370.2|38354.2|38359.7|38343.7|38371.7|38355.7|38351.7|38335.7|0
1712833800000|2024-04-11 11:10:00|38360.2|38344.2|38353.7|38337.7|38369.2|38353.2|38350.7|38334.7|0
1712834100000|2024-04-11 11:15:00|38352.2|38336.2|38343.2|38327.2|38358.7|38342.7|38341.2|38325.2|0
1712834400000|2024-04-11 11:20:00|38342.2|38326.2|38364.7|38348.7|38368.2|38352.2|38329.2|38313.2|0
1712834700000|2024-04-11 11:25:00|38365.2|38349.2|38349.7|38333.7|38368.2|38352.2|38348.7|38332.7|0
1712835000000|2024-04-11 11:30:00|38349.2|38333.2|38338.2|38322.2|38356.7|38340.7|38333.7|38317.7|0
1712835300000|2024-04-11 11:35:00|38337.7|38321.7|38335.7|38319.7|38339.7|38323.7|38322.7|38306.7|0
1712835600000|2024-04-11 11:40:00|38335.2|38319.2|38325.2|38309.2|38340.7|38324.7|38317.2|38301.2|0
1712835900000|2024-04-11 11:45:00|38324.2|38308.2|38299.7|38283.7|38329.7|38313.7|38299.2|38283.2|0
1712836200000|2024-04-11 11:50:00|38300.2|38284.2|38301.2|38285.2|38311.2|38295.2|38272.2|38256.2|0
1712836500000|2024-04-11 11:55:00|38302.2|38286.2|38297.2|38281.2|38308.7|38292.7|38287.7|38271.7|0
1712836800000|2024-04-11 12:00:00|38296.7|38280.7|38301.7|38285.7|38311.7|38295.7|38287.7|38271.7|0
1712837100000|2024-04-11 12:05:00|38300.2|38284.2|38315.7|38299.7|38319.7|38303.7|38292.2|38276.2|0
1712837400000|2024-04-11 12:10:00|38312.7|38296.7|38312.7|38296.7|38315.7|38299.7|38305.7|38289.7|0
1712837700000|2024-04-11 12:15:00|38313.7|38297.7|38322.7|38306.7|38339.2|38323.2|38307.7|38291.7|0
1712838000000|2024-04-11 12:20:00|38325.7|38309.7|38304.7|38288.7|38333.7|38317.7|38292.2|38276.2|0
1712838300000|2024-04-11 12:25:00|38304.2|38288.2|38292.7|38276.7|38316.2|38300.2|38284.2|38268.2|0
1712838600000|2024-04-11 12:30:00|38273.7|38257.7|38453.7|38437.7|38464.2|38448.2|38273.7|38257.7|0
1712838900000|2024-04-11 12:35:00|38455.7|38439.7|38488.7|38472.7|38510.7|38494.7|38433.2|38417.2|0
1712839200000|2024-04-11 12:40:00|38490.7|38474.7|38431.2|38415.2|38498.7|38482.7|38427.7|38411.7|0
1712839500000|2024-04-11 12:45:00|38432.2|38416.2|38481.7|38465.7|38486.7|38470.7|38428.2|38412.2|0
1712839800000|2024-04-11 12:50:00|38483.2|38467.2|38485.7|38469.7|38493.2|38477.2|38465.2|38449.2|0
1712840100000|2024-04-11 12:55:00|38487.7|38471.7|38477.2|38461.2|38495.7|38479.7|38463.2|38447.2|0
1712840400000|2024-04-11 13:00:00|38479.2|38463.2|38481.2|38465.2|38490.7|38474.7|38463.2|38447.2|0
1712840700000|2024-04-11 13:05:00|38480.7|38464.7|38522.7|38506.7|38525.2|38509.2|38479.7|38463.7|0
1712841000000|2024-04-11 13:10:00|38524.2|38508.2|38531.2|38515.2|38552.2|38536.2|38521.7|38505.7|0
1712841300000|2024-04-11 13:15:00|38530.7|38514.7|38515.7|38499.7|38538.2|38522.2|38505.7|38489.7|0
1712841600000|2024-04-11 13:20:00|38514.7|38498.7|38513.7|38497.7|38522.7|38506.7|38503.7|38487.7|0
1712841900000|2024-04-11 13:25:00|38509.7|38493.7|38559.2|38543.2|38563.7|38547.7|38509.7|38493.7|0
1712842200000|2024-04-11 13:30:00|38554.2|38538.2|38491.7|38475.7|38572.2|38556.2|38447.1|38431.1|0
1712842500000|2024-04-11 13:35:00|38487.2|38471.2|38424.4|38408.4|38490.7|38474.7|38414.4|38398.4|0
1712842800000|2024-04-11 13:40:00|38426.4|38410.4|38417.3|38401.3|38458.6|38442.6|38398.4|38382.4|0
1712843100000|2024-04-11 13:45:00|38415.3|38399.3|38401.5|38385.5|38433.2|38417.2|38377|38361|0
1712843400000|2024-04-11 13:50:00|38403.5|38387.5|38420.4|38404.4|38430.4|38414.4|38386.3|38370.3|0
1712843700000|2024-04-11 13:55:00|38421.4|38405.4|38407.5|38391.5|38444.4|38428.4|38382.9|38366.9|0
1712844000000|2024-04-11 14:00:00|38410|38394|38330|38314|38411|38395|38324.5|38308.5|0
1712844300000|2024-04-11 14:05:00|38334|38318|38288.5|38272.5|38343.5|38327.5|38279|38263|0
1712844600000|2024-04-11 14:10:00|38288|38272|38300|38284|38305.5|38289.5|38265|38249|0
1712844900000|2024-04-11 14:15:00|38298|38282|38232.5|38216.5|38299|38283|38218|38202|0
1712845200000|2024-04-11 14:20:00|38228|38212|38263.5|38247.5|38277|38261|38224.5|38208.5|0
1712845500000|2024-04-11 14:25:00|38264|38248|38216|38200|38267.5|38251.5|38206.5|38190.5|0
1712845800000|2024-04-11 14:30:00|38215|38199|38231|38215|38267.5|38251.5|38210.5|38194.5|0
1712846100000|2024-04-11 14:35:00|38235.5|38219.5|38264.5|38248.5|38270|38254|38226.5|38210.5|0
1712846400000|2024-04-11 14:40:00|38266|38250|38267.5|38251.5|38285.5|38269.5|38251.5|38235.5|0
1712846700000|2024-04-11 14:45:00|38269|38253|38273|38257|38289|38273|38269|38253|0
1712847000000|2024-04-11 14:50:00|38274.5|38258.5|38261.5|38245.5|38286.5|38270.5|38249.5|38233.5|0
1712847300000|2024-04-11 14:55:00|38263.5|38247.5|38246.5|38230.5|38272|38256|38244|38228|0
1712847600000|2024-04-11 15:00:00|38247.5|38231.5|38267.5|38251.5|38282|38266|38241.5|38225.5|0
1712847900000|2024-04-11 15:05:00|38266.5|38250.5|38224.5|38208.5|38269.5|38253.5|38217|38201|0
1712848200000|2024-04-11 15:10:00|38226|38210|38248.5|38232.5|38260|38244|38226|38210|0
1712848500000|2024-04-11 15:15:00|38247|38231|38260.5|38244.5|38290|38274|38247|38231|0
1712848800000|2024-04-11 15:20:00|38262.5|38246.5|38260.5|38244.5|38296|38280|38258|38242|0
1712849100000|2024-04-11 15:25:00|38260|38244|38243.5|38227.5|38268.5|38252.5|38241|38225|0
1712849400000|2024-04-11 15:30:00|38242|38226|38263.5|38247.5|38277|38261|38236|38220|0
1712849700000|2024-04-11 15:35:00|38266|38250|38298|38282|38302.5|38286.5|38261|38245|0
1712850000000|2024-04-11 15:40:00|38297.4|38281.4|38287.9|38271.9|38336.4|38320.4|38284.9|38268.9|0
1712850300000|2024-04-11 15:45:00|38290.9|38274.9|38319.4|38303.4|38333.9|38317.9|38290.9|38274.9|0
1712850600000|2024-04-11 15:50:00|38321.9|38305.9|38331.4|38315.4|38338.4|38322.4|38319.9|38303.9|0
1712850900000|2024-04-11 15:55:00|38332.4|38316.4|38385.9|38369.9|38399.9|38383.9|38331.9|38315.9|0
1712851200000|2024-04-11 16:00:00|38389.9|38373.9|38363.9|38347.9|38395.4|38379.4|38353.4|38337.4|0
1712851500000|2024-04-11 16:05:00|38361.4|38345.4|38353.9|38337.9|38371.4|38355.4|38350.9|38334.9|0
1712851800000|2024-04-11 16:10:00|38354.4|38338.4|38360.4|38344.4|38367.9|38351.9|38345.4|38329.4|0
1712852100000|2024-04-11 16:15:00|38357.4|38341.4|38366.9|38350.9|38369.9|38353.9|38347.4|38331.4|0
1712852400000|2024-04-11 16:20:00|38368.4|38352.4|38384.4|38368.4|38386.9|38370.9|38350.4|38334.4|0
1712852700000|2024-04-11 16:25:00|38386.4|38370.4|38330.4|38314.4|38386.4|38370.4|38330.4|38314.4|0
1712853000000|2024-04-11 16:30:00|38332.4|38316.4|38352.4|38336.4|38356.4|38340.4|38327.4|38311.4|0
1712853300000|2024-04-11 16:35:00|38353.9|38337.9|38337.9|38321.9|38360.4|38344.4|38328.4|38312.4|0
1712853600000|2024-04-11 16:40:00|38340.4|38324.4|38345.4|38329.4|38362.4|38346.4|38335.4|38319.4|0
1712853900000|2024-04-11 16:45:00|38344.9|38328.9|38390.9|38374.9|38391.4|38375.4|38344.9|38328.9|0
1712854200000|2024-04-11 16:50:00|38394.4|38378.4|38367.4|38351.4|38394.4|38378.4|38364.4|38348.4|0
1712854500000|2024-04-11 16:55:00|38366.4|38350.4|38357.9|38341.9|38377.9|38361.9|38344.9|38328.9|0
1712854800000|2024-04-11 17:00:00|38356.6|38340.6|38404.1|38388.1|38418.1|38402.1|38333.6|38317.6|0
1712855100000|2024-04-11 17:05:00|38404.6|38388.6|38432.1|38416.1|38456.6|38440.6|38396.6|38380.6|0
1712855400000|2024-04-11 17:10:00|38430.6|38414.6|38471.1|38455.1|38477.1|38461.1|38430.6|38414.6|0
1712855700000|2024-04-11 17:15:00|38477.6|38461.6|38503.6|38487.6|38505.6|38489.6|38453.1|38437.1|0
1712856000000|2024-04-11 17:20:00|38504.1|38488.1|38488.1|38472.1|38526.6|38510.6|38469.6|38453.6|0
1712856300000|2024-04-11 17:25:00|38491.6|38475.6|38484.6|38468.6|38511.6|38495.6|38482.6|38466.6|0
1712856600000|2024-04-11 17:30:00|38493.1|38477.1|38488.6|38472.6|38499.6|38483.6|38483.6|38467.6|0
1712856900000|2024-04-11 17:35:00|38487.6|38471.6|38469.6|38453.6|38494.6|38478.6|38469.6|38453.6|0
1712857200000|2024-04-11 17:40:00|38472.1|38456.1|38498.6|38482.6|38505.6|38489.6|38451.6|38435.6|0
1712857500000|2024-04-11 17:45:00|38498.1|38482.1|38518.6|38502.6|38518.6|38502.6|38485.1|38469.1|0
1712857800000|2024-04-11 17:50:00|38519.6|38503.6|38514.1|38498.1|38523.6|38507.6|38500.1|38484.1|0
1712858100000|2024-04-11 17:55:00|38511.6|38495.6|38510.6|38494.6|38529.1|38513.1|38504.6|38488.6|0
1712858400000|2024-04-11 18:00:00|38511.6|38495.6|38539.1|38523.1|38555.6|38539.6|38505.6|38489.6|0
1712858700000|2024-04-11 18:05:00|38540.1|38524.1|38585.6|38569.6|38610.6|38594.6|38539.6|38523.6|0
1712859000000|2024-04-11 18:10:00|38587.6|38571.6|38554.1|38538.1|38592.6|38576.6|38552.6|38536.6|0
1712859300000|2024-04-11 18:15:00|38557.6|38541.6|38559.1|38543.1|38578.6|38562.6|38554.1|38538.1|0
1712859600000|2024-04-11 18:20:00|38555.5|38539.5|38574|38558|38574|38558|38553|38537|0
1712859900000|2024-04-11 18:25:00|38575|38559|38574.5|38558.5|38593|38577|38565|38549|0
1712860200000|2024-04-11 18:30:00|38578.5|38562.5|38593.5|38577.5|38595.5|38579.5|38563.5|38547.5|0
1712860500000|2024-04-11 18:35:00|38593|38577|38592.5|38576.5|38604.5|38588.5|38585|38569|0
1712860800000|2024-04-11 18:40:00|38593|38577|38589.5|38573.5|38605|38589|38579|38563|0
1712861100000|2024-04-11 18:45:00|38594.5|38578.5|38565.5|38549.5|38596.5|38580.5|38556.5|38540.5|0
1712861400000|2024-04-11 18:50:00|38567|38551|38545|38529|38570.5|38554.5|38531|38515|0
1712861700000|2024-04-11 18:55:00|38544|38528|38557|38541|38573.5|38557.5|38543|38527|0
1712862000000|2024-04-11 19:00:00|38556.5|38540.5|38557|38541|38577.5|38561.5|38550|38534|0
1712862300000|2024-04-11 19:05:00|38557.5|38541.5|38571.5|38555.5|38590|38574|38557|38541|0
1712862600000|2024-04-11 19:10:00|38572|38556|38543.5|38527.5|38580.5|38564.5|38542.5|38526.5|0
1712862900000|2024-04-11 19:15:00|38545|38529|38536.5|38520.5|38557.5|38541.5|38533.5|38517.5|0
1712863200000|2024-04-11 19:20:00|38540|38524|38548|38532|38564.5|38548.5|38532|38516|0
1712863500000|2024-04-11 19:25:00|38547.5|38531.5|38550|38534|38560|38544|38537.5|38521.5|0
1712863800000|2024-04-11 19:30:00|38546|38530|38545.5|38529.5|38552.5|38536.5|38528|38512|0
1712864100000|2024-04-11 19:35:00|38544|38528|38538.5|38522.5|38545|38529|38529|38513|0
1712864400000|2024-04-11 19:40:00|38537|38521|38560.8|38544.8|38564.8|38548.8|38533.7|38517.7|0
1712864700000|2024-04-11 19:45:00|38560.3|38544.3|38530.2|38514.2|38572.1|38556.1|38529.2|38513.2|0
1712865000000|2024-04-11 19:50:00|38522.2|38506.2|38507.7|38491.7|38526.7|38510.7|38494.7|38478.7|0
1712865300000|2024-04-11 19:55:00|38512.7|38496.7|38459.7|38443.7|38517.2|38501.2|38459.7|38443.7|0
1712865600000|2024-04-11 20:00:00|38464.2|38448.2|38474.2|38458.2|38474.2|38458.2|38456.2|38440.2|0
1712865900000|2024-04-11 20:05:00|38473.7|38457.7|38488.7|38472.7|38497.2|38481.2|38472.2|38456.2|0
1712866200000|2024-04-11 20:10:00|38488.2|38472.2|38486.2|38470.2|38497.7|38481.7|38483.7|38467.7|0
1712866500000|2024-04-11 20:15:00|38485.7|38469.7|38486.7|38470.7|38488.2|38472.2|38479.2|38463.2|0
1712866800000|2024-04-11 20:20:00|38487.2|38471.2|38491.7|38475.7|38496.2|38480.2|38481.2|38465.2|0
1712867100000|2024-04-11 20:25:00|38491.2|38475.2|38496.2|38480.2|38497.2|38481.2|38490.2|38474.2|0
1712867400000|2024-04-11 20:30:00|38496.7|38480.7|38492.7|38476.7|38497.2|38481.2|38492.7|38476.7|0
1712867700000|2024-04-11 20:35:00|38493.2|38477.2|38493.7|38477.7|38497.2|38481.2|38492.7|38476.7|0
1712868000000|2024-04-11 20:40:00|38494.2|38478.2|38488.2|38472.2|38494.2|38478.2|38486.7|38470.7|0
1712868300000|2024-04-11 20:45:00|38488.7|38472.7|38488.2|38472.2|38490.2|38474.2|38485.2|38469.2|0
1712868600000|2024-04-11 20:50:00|38488.7|38472.7|38484.7|38468.7|38489.7|38473.7|38484.2|38468.2|0
1712868900000|2024-04-11 20:55:00|38485.2|38469.2|38486.7|38470.7|38491.2|38475.2|38480.7|38464.7|0
1712869200000|2024-04-11 21:00:00|38486.5|38470.5|38490.3|38474.3|38491.1|38475.1|38486.3|38470.3|0
1712869500000|2024-04-11 21:05:00|38488.9|38472.9|38487.1|38471.1|38488.9|38472.9|38487.1|38471.1|0
1712869800000|2024-04-11 21:10:00|38485.7|38469.7|38482.9|38466.9|38485.7|38469.7|38482.7|38466.7|0
1712870100000|2024-04-11 21:15:00|38483.2|38467.2|38482.9|38466.9|38483.2|38467.2|38482.9|38466.9|0
1712870400000|2024-04-11 21:20:00|38482.7|38466.7|38482.7|38466.7|38483.7|38467.7|38481.9|38465.9|0
1712870700000|2024-04-11 21:25:00|38484|38468|38482.7|38466.7|38484|38468|38482.7|38466.7|0
1712871000000|2024-04-11 21:30:00|38482.9|38466.9|38482.5|38466.5|38482.9|38466.9|38482.2|38466.2|0
1712871300000|2024-04-11 21:35:00|38483.7|38467.7|38485.4|38469.4|38485.4|38469.4|38483.7|38467.7|0
1712871600000|2024-04-11 21:40:00|38485.2|38469.2|38484.6|38468.6|38485.2|38469.2|38483.2|38467.2|0
1712871900000|2024-04-11 21:45:00|38483.5|38467.5|38484.6|38468.6|38484.9|38468.9|38483.2|38467.2|0
1712872200000|2024-04-11 21:50:00|38483.7|38467.7|38484|38468|38484.3|38468.3|38482.9|38466.9|0
1712872500000|2024-04-11 21:55:00|38483.7|38467.7|38482.7|38466.7|38484|38468|38482.7|38466.7|0
1712872800000|2024-04-11 22:00:00|38487.7|38471.7|38488.7|38472.7|38489.2|38473.2|38481.7|38465.7|0
1712873100000|2024-04-11 22:05:00|38489.2|38473.2|38502.7|38486.7|38504.7|38488.7|38489.2|38473.2|0
1712873400000|2024-04-11 22:10:00|38503.2|38487.2|38495.7|38479.7|38508.7|38492.7|38495.7|38479.7|0
1712873700000|2024-04-11 22:15:00|38495.2|38479.2|38506.7|38490.7|38506.7|38490.7|38494.2|38478.2|0
1712874000000|2024-04-11 22:20:00|38506.2|38490.2|38511.7|38495.7|38517.7|38501.7|38505.7|38489.7|0
1712874300000|2024-04-11 22:25:00|38511.2|38495.2|38510.2|38494.2|38512.2|38496.2|38507.2|38491.2|0
1712874600000|2024-04-11 22:30:00|38509.7|38493.7|38504.2|38488.2|38509.7|38493.7|38502.7|38486.7|0
1712874900000|2024-04-11 22:35:00|38504.7|38488.7|38504.2|38488.2|38505.2|38489.2|38501.7|38485.7|0
1712875200000|2024-04-11 22:40:00|38504.7|38488.7|38505.2|38489.2|38505.7|38489.7|38499.2|38483.2|0
1712875500000|2024-04-11 22:45:00|38504.2|38488.2|38504.2|38488.2|38508.2|38492.2|38504.2|38488.2|0
1712875800000|2024-04-11 22:50:00|38504.7|38488.7|38507.2|38491.2|38509.7|38493.7|38504.7|38488.7|0
1712876100000|2024-04-11 22:55:00|38508.2|38492.2|38512.7|38496.7|38512.7|38496.7|38507.2|38491.2|0
1712876400000|2024-04-11 23:00:00|38511.2|38495.2|38510.7|38494.7|38516.2|38500.2|38509.7|38493.7|0
1712876700000|2024-04-11 23:05:00|38510.2|38494.2|38512.2|38496.2|38513.2|38497.2|38509.2|38493.2|0
1712877000000|2024-04-11 23:10:00|38513.7|38497.7|38509.7|38493.7|38516.2|38500.2|38509.7|38493.7|0
1712877300000|2024-04-11 23:15:00|38510.2|38494.2|38509.7|38493.7|38512.2|38496.2|38508.7|38492.7|0
1712877600000|2024-04-11 23:20:00|38510.2|38494.2|38508.7|38492.7|38512.2|38496.2|38508.2|38492.2|0
1712877900000|2024-04-11 23:25:00|38508.2|38492.2|38504.2|38488.2|38510.7|38494.7|38503.7|38487.7|0
1712878200000|2024-04-11 23:30:00|38504.7|38488.7|38501.7|38485.7|38504.7|38488.7|38499.7|38483.7|0
1712878500000|2024-04-11 23:35:00|38502.2|38486.2|38503.7|38487.7|38506.7|38490.7|38502.2|38486.2|0
1712878800000|2024-04-11 23:40:00|38504.2|38488.2|38504.2|38488.2|38505.2|38489.2|38501.2|38485.2|0
1712879100000|2024-04-11 23:45:00|38504.7|38488.7|38490.2|38474.2|38505.2|38489.2|38478.2|38462.2|0
1712879400000|2024-04-11 23:50:00|38490.7|38474.7|38492.7|38476.7|38495.7|38479.7|38486.7|38470.7|0
1712879700000|2024-04-11 23:55:00|38493.2|38477.2|38504.7|38488.7|38506.2|38490.2|38492.7|38476.7|0
1712880000000|2024-04-12 00:00:00|38502.7|38486.7|38491.2|38475.2|38503.2|38487.2|38486.7|38470.7|0
1712880300000|2024-04-12 00:05:00|38491.7|38475.7|38491.2|38475.2|38493.7|38477.7|38486.7|38470.7|0
1712880600000|2024-04-12 00:10:00|38490.7|38474.7|38483.7|38467.7|38490.7|38474.7|38477.7|38461.7|0
1712880900000|2024-04-12 00:15:00|38483.2|38467.2|38484.2|38468.2|38485.2|38469.2|38474.7|38458.7|0
1712881200000|2024-04-12 00:20:00|38483.7|38467.7|38485.7|38469.7|38487.7|38471.7|38482.7|38466.7|0
1712881500000|2024-04-12 00:25:00|38485.2|38469.2|38493.7|38477.7|38496.2|38480.2|38484.7|38468.7|0
1712881800000|2024-04-12 00:30:00|38494.2|38478.2|38507.2|38491.2|38508.2|38492.2|38494.2|38478.2|0
1712882100000|2024-04-12 00:35:00|38507.7|38491.7|38508.7|38492.7|38511.7|38495.7|38507.2|38491.2|0
1712882400000|2024-04-12 00:40:00|38509.2|38493.2|38512.2|38496.2|38512.7|38496.7|38506.7|38490.7|0
1712882700000|2024-04-12 00:45:00|38512.7|38496.7|38513.2|38497.2|38514.2|38498.2|38510.2|38494.2|0
1712883000000|2024-04-12 00:50:00|38511.7|38495.7|38507.7|38491.7|38514.2|38498.2|38507.2|38491.2|0
1712883300000|2024-04-12 00:55:00|38507.2|38491.2|38509.2|38493.2|38509.7|38493.7|38502.7|38486.7|0
1712883600000|2024-04-12 01:00:00|38508.7|38492.7|38498.2|38482.2|38508.7|38492.7|38498.2|38482.2|0
1712883900000|2024-04-12 01:05:00|38498.7|38482.7|38498.2|38482.2|38501.7|38485.7|38496.2|38480.2|0
1712884200000|2024-04-12 01:10:00|38497.7|38481.7|38495.2|38479.2|38500.2|38484.2|38490.7|38474.7|0
1712884500000|2024-04-12 01:15:00|38494.7|38478.7|38498.7|38482.7|38504.2|38488.2|38493.2|38477.2|0
1712884800000|2024-04-12 01:20:00|38499.2|38483.2|38500.2|38484.2|38503.2|38487.2|38497.7|38481.7|0
1712885100000|2024-04-12 01:25:00|38500.7|38484.7|38500.2|38484.2|38503.7|38487.7|38500.2|38484.2|0
1712885400000|2024-04-12 01:30:00|38501.2|38485.2|38512.7|38496.7|38513.2|38497.2|38501.2|38485.2|0
1712885700000|2024-04-12 01:35:00|38512.2|38496.2|38503.7|38487.7|38512.2|38496.2|38503.7|38487.7|0
1712886000000|2024-04-12 01:40:00|38504.2|38488.2|38494.7|38478.7|38507.2|38491.2|38492.7|38476.7|0
1712886300000|2024-04-12 01:45:00|38494.2|38478.2|38510.7|38494.7|38510.7|38494.7|38493.2|38477.2|0
1712886600000|2024-04-12 01:50:00|38510.2|38494.2|38509.7|38493.7|38513.2|38497.2|38508.7|38492.7|0
1712886900000|2024-04-12 01:55:00|38509.2|38493.2|38511.7|38495.7|38512.2|38496.2|38508.7|38492.7|0
1712887200000|2024-04-12 02:00:00|38510.7|38494.7|38507.2|38491.2|38511.2|38495.2|38506.2|38490.2|0
1712887500000|2024-04-12 02:05:00|38506.7|38490.7|38506.7|38490.7|38508.7|38492.7|38503.7|38487.7|0
1712887800000|2024-04-12 02:10:00|38507.2|38491.2|38507.7|38491.7|38511.7|38495.7|38504.7|38488.7|0
1712888100000|2024-04-12 02:15:00|38508.2|38492.2|38501.7|38485.7|38508.2|38492.2|38500.7|38484.7|0
1712888400000|2024-04-12 02:20:00|38501.2|38485.2|38504.7|38488.7|38505.2|38489.2|38500.2|38484.2|0
1712888700000|2024-04-12 02:25:00|38504.2|38488.2|38500.7|38484.7|38508.2|38492.2|38500.7|38484.7|0
1712889000000|2024-04-12 02:30:00|38500.2|38484.2|38501.7|38485.7|38503.2|38487.2|38498.2|38482.2|0
1712889300000|2024-04-12 02:35:00|38502.2|38486.2|38503.7|38487.7|38504.7|38488.7|38500.2|38484.2|0
1712889600000|2024-04-12 02:40:00|38503.2|38487.2|38504.7|38488.7|38504.7|38488.7|38501.2|38485.2|0
1712889900000|2024-04-12 02:45:00|38505.2|38489.2|38498.2|38482.2|38505.2|38489.2|38496.2|38480.2|0
1712890200000|2024-04-12 02:50:00|38497.7|38481.7|38500.2|38484.2|38502.2|38486.2|38497.2|38481.2|0
1712890500000|2024-04-12 02:55:00|38500.7|38484.7|38501.2|38485.2|38502.7|38486.7|38498.7|38482.7|0
1712890800000|2024-04-12 03:00:00|38500.7|38484.7|38506.7|38490.7|38507.2|38491.2|38500.7|38484.7|0
1712891100000|2024-04-12 03:05:00|38507.2|38491.2|38503.7|38487.7|38507.7|38491.7|38502.2|38486.2|0
1712891400000|2024-04-12 03:10:00|38504.2|38488.2|38508.7|38492.7|38513.7|38497.7|38504.2|38488.2|0
1712891700000|2024-04-12 03:15:00|38508.2|38492.2|38515.7|38499.7|38516.7|38500.7|38507.7|38491.7|0
1712892000000|2024-04-12 03:20:00|38516.2|38500.2|38517.2|38501.2|38519.2|38503.2|38514.7|38498.7|0
1712892300000|2024-04-12 03:25:00|38516.7|38500.7|38514.7|38498.7|38518.2|38502.2|38514.2|38498.2|0
1712892600000|2024-04-12 03:30:00|38514.2|38498.2|38504.7|38488.7|38514.7|38498.7|38503.7|38487.7|0
1712892900000|2024-04-12 03:35:00|38504.2|38488.2|38501.7|38485.7|38507.2|38491.2|38501.2|38485.2|0
1712893200000|2024-04-12 03:40:00|38502.2|38486.2|38501.7|38485.7|38503.7|38487.7|38501.2|38485.2|0
1712893500000|2024-04-12 03:45:00|38501.2|38485.2|38495.2|38479.2|38502.7|38486.7|38494.7|38478.7|0
1712893800000|2024-04-12 03:50:00|38494.7|38478.7|38499.7|38483.7|38500.7|38484.7|38494.7|38478.7|0
1712894100000|2024-04-12 03:55:00|38499.2|38483.2|38496.7|38480.7|38500.2|38484.2|38496.7|38480.7|0
1712894400000|2024-04-12 04:00:00|38493.7|38477.7|38495.7|38479.7|38499.2|38483.2|38493.2|38477.2|0
1712894700000|2024-04-12 04:05:00|38496.2|38480.2|38496.7|38480.7|38497.7|38481.7|38493.2|38477.2|0
1712895000000|2024-04-12 04:10:00|38497.2|38481.2|38503.7|38487.7|38503.7|38487.7|38497.2|38481.2|0
1712895300000|2024-04-12 04:15:00|38503.2|38487.2|38504.7|38488.7|38505.2|38489.2|38501.7|38485.7|0
1712895600000|2024-04-12 04:20:00|38504.2|38488.2|38503.7|38487.7|38504.2|38488.2|38501.7|38485.7|0
1712895900000|2024-04-12 04:25:00|38503.2|38487.2|38506.2|38490.2|38510.2|38494.2|38502.7|38486.7|0
1712896200000|2024-04-12 04:30:00|38507.7|38491.7|38505.2|38489.2|38508.7|38492.7|38505.2|38489.2|0
1712896500000|2024-04-12 04:35:00|38505.7|38489.7|38502.7|38486.7|38508.2|38492.2|38501.7|38485.7|0
1712896800000|2024-04-12 04:40:00|38502.2|38486.2|38500.7|38484.7|38506.2|38490.2|38499.2|38483.2|0
1712897100000|2024-04-12 04:45:00|38500.2|38484.2|38504.2|38488.2|38504.7|38488.7|38498.7|38482.7|0
1712897400000|2024-04-12 04:50:00|38504.7|38488.7|38507.2|38491.2|38508.2|38492.2|38504.2|38488.2|0
1712897700000|2024-04-12 04:55:00|38506.7|38490.7|38501.2|38485.2|38508.7|38492.7|38500.7|38484.7|0
1712898000000|2024-04-12 05:00:00|38502.2|38486.2|38503.7|38487.7|38505.2|38489.2|38496.2|38480.2|0
1712898300000|2024-04-12 05:05:00|38504.2|38488.2|38505.7|38489.7|38505.7|38489.7|38499.7|38483.7|0
1712898600000|2024-04-12 05:10:00|38505.2|38489.2|38504.7|38488.7|38505.2|38489.2|38500.7|38484.7|0
1712898900000|2024-04-12 05:15:00|38505.2|38489.2|38509.2|38493.2|38509.2|38493.2|38502.2|38486.2|0
1712899200000|2024-04-12 05:20:00|38509.7|38493.7|38506.2|38490.2|38511.7|38495.7|38505.7|38489.7|0
1712899500000|2024-04-12 05:25:00|38505.2|38489.2|38504.2|38488.2|38506.2|38490.2|38500.7|38484.7|0
1712899800000|2024-04-12 05:30:00|38504.7|38488.7|38503.2|38487.2|38508.2|38492.2|38501.7|38485.7|0
1712900100000|2024-04-12 05:35:00|38503.7|38487.7|38495.7|38479.7|38505.7|38489.7|38495.7|38479.7|0
1712900400000|2024-04-12 05:40:00|38496.2|38480.2|38504.2|38488.2|38504.7|38488.7|38494.2|38478.2|0
1712900700000|2024-04-12 05:45:00|38503.7|38487.7|38498.2|38482.2|38503.7|38487.7|38496.7|38480.7|0
1712901000000|2024-04-12 05:50:00|38497.7|38481.7|38502.2|38486.2|38508.7|38492.7|38497.2|38481.2|0
1712901300000|2024-04-12 05:55:00|38502.7|38486.7|38498.7|38482.7|38507.2|38491.2|38498.7|38482.7|0
1712901600000|2024-04-12 06:00:00|38498.2|38482.2|38504.7|38488.7|38504.7|38488.7|38489.7|38473.7|0
1712901900000|2024-04-12 06:05:00|38504.2|38488.2|38503.7|38487.7|38514.7|38498.7|38501.7|38485.7|0
1712902200000|2024-04-12 06:10:00|38504.2|38488.2|38498.2|38482.2|38509.7|38493.7|38496.2|38480.2|0
1712902500000|2024-04-12 06:15:00|38498.7|38482.7|38514.2|38498.2|38514.7|38498.7|38497.7|38481.7|0
1712902800000|2024-04-12 06:20:00|38516.2|38500.2|38499.2|38483.2|38517.2|38501.2|38498.7|38482.7|0
1712903100000|2024-04-12 06:25:00|38499.7|38483.7|38510.7|38494.7|38513.7|38497.7|38498.7|38482.7|0
1712903400000|2024-04-12 06:30:00|38511.2|38495.2|38510.7|38494.7|38513.2|38497.2|38502.2|38486.2|0
1712903700000|2024-04-12 06:35:00|38510.2|38494.2|38505.7|38489.7|38517.2|38501.2|38505.7|38489.7|0
1712904000000|2024-04-12 06:40:00|38505.2|38489.2|38514.2|38498.2|38521.7|38505.7|38505.2|38489.2|0
1712904300000|2024-04-12 06:45:00|38517.7|38501.7|38521.2|38505.2|38529.2|38513.2|38517.7|38501.7|0
1712904600000|2024-04-12 06:50:00|38520.2|38504.2|38520.7|38504.7|38523.2|38507.2|38516.2|38500.2|0
1712904900000|2024-04-12 06:55:00|38520.2|38504.2|38515.7|38499.7|38525.2|38509.2|38515.7|38499.7|0
1712905200000|2024-04-12 07:00:00|38518.2|38502.2|38543.7|38527.7|38543.7|38527.7|38512.2|38496.2|0
1712905500000|2024-04-12 07:05:00|38542.2|38526.2|38542.7|38526.7|38546.2|38530.2|38532.7|38516.7|0
1712905800000|2024-04-12 07:10:00|38543.2|38527.2|38536.2|38520.2|38547.7|38531.7|38526.2|38510.2|0
1712906100000|2024-04-12 07:15:00|38535.2|38519.2|38534.7|38518.7|38539.2|38523.2|38528.2|38512.2|0
1712906400000|2024-04-12 07:20:00|38536.7|38520.7|38521.7|38505.7|38542.2|38526.2|38516.2|38500.2|0
1712906700000|2024-04-12 07:25:00|38520.2|38504.2|38519.2|38503.2|38530.7|38514.7|38513.2|38497.2|0
1712907000000|2024-04-12 07:30:00|38518.7|38502.7|38525.7|38509.7|38534.7|38518.7|38518.7|38502.7|0
1712907300000|2024-04-12 07:35:00|38526.7|38510.7|38536.7|38520.7|38537.7|38521.7|38526.2|38510.2|0
1712907600000|2024-04-12 07:40:00|38536.2|38520.2|38535.2|38519.2|38541.2|38525.2|38523.2|38507.2|0
1712907900000|2024-04-12 07:45:00|38535.7|38519.7|38547.2|38531.2|38547.7|38531.7|38526.2|38510.2|0
1712908200000|2024-04-12 07:50:00|38547.7|38531.7|38553.2|38537.2|38554.7|38538.7|38544.7|38528.7|0
1712908500000|2024-04-12 07:55:00|38553.7|38537.7|38550.7|38534.7|38554.7|38538.7|38545.7|38529.7|0
1712908800000|2024-04-12 08:00:00|38556.2|38540.2|38554.7|38538.7|38570.7|38554.7|38546.7|38530.7|0
1712909100000|2024-04-12 08:05:00|38554.2|38538.2|38559.2|38543.2|38561.7|38545.7|38543.2|38527.2|0
1712909400000|2024-04-12 08:10:00|38559.7|38543.7|38547.7|38531.7|38562.7|38546.7|38543.2|38527.2|0
1712909700000|2024-04-12 08:15:00|38549.7|38533.7|38558.2|38542.2|38565.2|38549.2|38548.7|38532.7|0
1712910000000|2024-04-12 08:20:00|38557.7|38541.7|38555.2|38539.2|38557.7|38541.7|38545.7|38529.7|0
1712910300000|2024-04-12 08:25:00|38555.7|38539.7|38548.2|38532.2|38560.2|38544.2|38545.7|38529.7|0
1712910600000|2024-04-12 08:30:00|38548.7|38532.7|38533.2|38517.2|38549.7|38533.7|38530.7|38514.7|0
1712910900000|2024-04-12 08:35:00|38533.7|38517.7|38530.2|38514.2|38535.7|38519.7|38520.7|38504.7|0
1712911200000|2024-04-12 08:40:00|38530.7|38514.7|38504.7|38488.7|38533.7|38517.7|38501.7|38485.7|0
1712911500000|2024-04-12 08:45:00|38505.2|38489.2|38522.7|38506.7|38524.2|38508.2|38504.7|38488.7|0
1712911800000|2024-04-12 08:50:00|38522.2|38506.2|38525.2|38509.2|38529.7|38513.7|38514.2|38498.2|0
1712912100000|2024-04-12 08:55:00|38523.7|38507.7|38518.2|38502.2|38534.2|38518.2|38514.7|38498.7|0
1712912400000|2024-04-12 09:00:00|38519.2|38503.2|38523.7|38507.7|38524.7|38508.7|38513.7|38497.7|0
1712912700000|2024-04-12 09:05:00|38524.2|38508.2|38523.1|38507.1|38532.1|38516.1|38519.7|38503.7|0
1712913000000|2024-04-12 09:10:00|38522.1|38506.1|38529.6|38513.6|38538.1|38522.1|38522.1|38506.1|0
1712913300000|2024-04-12 09:15:00|38529.1|38513.1|38514.5|38498.5|38530.6|38514.6|38510.5|38494.5|0
1712913600000|2024-04-12 09:20:00|38514|38498|38517|38501|38521|38505|38513.5|38497.5|0
1712913900000|2024-04-12 09:25:00|38518|38502|38511|38495|38518|38502|38504.5|38488.5|0
1712914200000|2024-04-12 09:30:00|38510.5|38494.5|38513.5|38497.5|38519|38503|38502.5|38486.5|0
1712914500000|2024-04-12 09:35:00|38513|38497|38520|38504|38520.5|38504.5|38509.5|38493.5|0
1712914800000|2024-04-12 09:40:00|38519|38503|38508|38492|38520|38504|38506.5|38490.5|0
1712915100000|2024-04-12 09:45:00|38510|38494|38491.7|38475.7|38510|38494|38491.7|38475.7|0
1712915400000|2024-04-12 09:50:00|38495.2|38479.2|38511.7|38495.7|38517.2|38501.2|38494.7|38478.7|0
1712915700000|2024-04-12 09:55:00|38510.7|38494.7|38504.2|38488.2|38514.7|38498.7|38497.7|38481.7|0
1712916000000|2024-04-12 10:00:00|38503.2|38487.2|38482.2|38466.2|38504.2|38488.2|38467.2|38451.2|0
1712916300000|2024-04-12 10:05:00|38481.2|38465.2|38486.2|38470.2|38490.2|38474.2|38470.2|38454.2|0
1712916600000|2024-04-12 10:10:00|38485.2|38469.2|38483.7|38467.7|38490.7|38474.7|38480.7|38464.7|0
1712916900000|2024-04-12 10:15:00|38484.2|38468.2|38505.2|38489.2|38507.7|38491.7|38482.7|38466.7|0
1712917200000|2024-04-12 10:20:00|38505.7|38489.7|38501.2|38485.2|38508.7|38492.7|38496.7|38480.7|0
1712917500000|2024-04-12 10:25:00|38501.7|38485.7|38500.7|38484.7|38510.2|38494.2|38495.7|38479.7|0
1712917800000|2024-04-12 10:30:00|38500.2|38484.2|38494.2|38478.2|38502.2|38486.2|38490.7|38474.7|0
1712918100000|2024-04-12 10:35:00|38493.7|38477.7|38493.7|38477.7|38502.7|38486.7|38488.2|38472.2|0
1712918400000|2024-04-12 10:40:00|38494.2|38478.2|38491.7|38475.7|38497.2|38481.2|38489.2|38473.2|0
1712918700000|2024-04-12 10:45:00|38490.7|38474.7|38415.2|38399.2|38498.2|38482.2|38410.2|38394.2|0
1712919000000|2024-04-12 10:50:00|38416.7|38400.7|38362.2|38346.2|38418.2|38402.2|38321.2|38305.2|0
1712919300000|2024-04-12 10:55:00|38364.7|38348.7|38357.7|38341.7|38370.7|38354.7|38329.2|38313.2|0
1712919600000|2024-04-12 11:00:00|38350.7|38334.7|38364.2|38348.2|38370.7|38354.7|38348.2|38332.2|0
1712919900000|2024-04-12 11:05:00|38363.7|38347.7|38327.2|38311.2|38363.7|38347.7|38325.2|38309.2|0
1712920200000|2024-04-12 11:10:00|38326.7|38310.7|38352.2|38336.2|38357.2|38341.2|38326.7|38310.7|0
1712920500000|2024-04-12 11:15:00|38351.7|38335.7|38347.2|38331.2|38359.7|38343.7|38340.2|38324.2|0
1712920800000|2024-04-12 11:20:00|38346.7|38330.7|38368.2|38352.2|38368.2|38352.2|38345.2|38329.2|0
1712921100000|2024-04-12 11:25:00|38367.7|38351.7|38386.2|38370.2|38386.2|38370.2|38360.7|38344.7|0
1712921400000|2024-04-12 11:30:00|38390.7|38374.7|38380.2|38364.2|38402.2|38386.2|38374.2|38358.2|0
1712921700000|2024-04-12 11:35:00|38383.7|38367.7|38392.7|38376.7|38398.2|38382.2|38379.7|38363.7|0
1712922000000|2024-04-12 11:40:00|38393.2|38377.2|38403.7|38387.7|38404.7|38388.7|38379.7|38363.7|0
1712922300000|2024-04-12 11:45:00|38405.7|38389.7|38424.2|38408.2|38424.7|38408.7|38397.2|38381.2|0
1712922600000|2024-04-12 11:50:00|38423.2|38407.2|38403.2|38387.2|38428.2|38412.2|38398.2|38382.2|0
1712922900000|2024-04-12 11:55:00|38403.7|38387.7|38408.2|38392.2|38411.7|38395.7|38399.2|38383.2|0
1712923200000|2024-04-12 12:00:00|38407.2|38391.2|38419.7|38403.7|38429.7|38413.7|38399.2|38383.2|0
1712923500000|2024-04-12 12:05:00|38417.2|38401.2|38388.7|38372.7|38419.7|38403.7|38388.2|38372.2|0
1712923800000|2024-04-12 12:10:00|38388.2|38372.2|38389.2|38373.2|38398.2|38382.2|38381.2|38365.2|0
1712924100000|2024-04-12 12:15:00|38386.7|38370.7|38394.2|38378.2|38402.2|38386.2|38386.2|38370.2|0
1712924400000|2024-04-12 12:20:00|38391.7|38375.7|38364.2|38348.2|38393.2|38377.2|38362.7|38346.7|0
1712924700000|2024-04-12 12:25:00|38364.7|38348.7|38372.2|38356.2|38377.7|38361.7|38358.2|38342.2|0
1712925000000|2024-04-12 12:30:00|38369.2|38353.2|38367.2|38351.2|38372.7|38356.7|38348.2|38332.2|0
1712925300000|2024-04-12 12:35:00|38366.2|38350.2|38322.2|38306.2|38372.2|38356.2|38318.7|38302.7|0
1712925600000|2024-04-12 12:40:00|38324.2|38308.2|38245.2|38229.2|38332.2|38316.2|38243.7|38227.7|0
1712925900000|2024-04-12 12:45:00|38246.2|38230.2|38257.2|38241.2|38271.7|38255.7|38246.2|38230.2|0
1712926200000|2024-04-12 12:50:00|38254.2|38238.2|38247.4|38231.4|38258.7|38242.7|38228.7|38212.7|0
1712926500000|2024-04-12 12:55:00|38246.9|38230.9|38200.9|38184.9|38248.4|38232.4|38198.4|38182.4|0
1712926800000|2024-04-12 13:00:00|38199.4|38183.4|38162.1|38146.1|38199.4|38183.4|38129.9|38113.9|0
1712927100000|2024-04-12 13:05:00|38159.6|38143.6|38170.7|38154.7|38189.7|38173.7|38147|38131|0
1712927400000|2024-04-12 13:10:00|38170.2|38154.2|38202.2|38186.2|38203.7|38187.7|38159.2|38143.2|0
1712927700000|2024-04-12 13:15:00|38200.7|38184.7|38213.9|38197.9|38226.7|38210.7|38196.7|38180.7|0
1712928000000|2024-04-12 13:20:00|38216.4|38200.4|38198.8|38182.8|38226.6|38210.6|38194.3|38178.3|0
1712928300000|2024-04-12 13:25:00|38195.3|38179.3|38244|38228|38247|38231|38193.8|38177.8|0
1712928600000|2024-04-12 13:30:00|38241|38225|38267|38251|38289|38273|38204.5|38188.5|0
1712928900000|2024-04-12 13:35:00|38260.5|38244.5|38276.5|38260.5|38278|38262|38223|38207|0
1712929200000|2024-04-12 13:40:00|38272.5|38256.5|38236.2|38220.2|38272.7|38256.7|38234.7|38218.7|0
1712929500000|2024-04-12 13:45:00|38233.7|38217.7|38256.7|38240.7|38295.7|38279.7|38231.7|38215.7|0
1712929800000|2024-04-12 13:50:00|38261.7|38245.7|38212.6|38196.6|38279.1|38263.1|38190.6|38174.6|0
1712930100000|2024-04-12 13:55:00|38212.1|38196.1|38257.6|38241.6|38260.6|38244.6|38197.6|38181.6|0
1712930400000|2024-04-12 14:00:00|38235.1|38219.1|38219.6|38203.6|38269.6|38253.6|38201.1|38185.1|0
1712930700000|2024-04-12 14:05:00|38221.6|38205.6|38169.1|38153.1|38230.6|38214.6|38151.1|38135.1|0
1712931000000|2024-04-12 14:10:00|38173.1|38157.1|38183.3|38167.3|38190.1|38174.1|38162.6|38146.6|0
1712931300000|2024-04-12 14:15:00|38178.8|38162.8|38186.8|38170.8|38201.3|38185.3|38140.3|38124.3|0
1712931600000|2024-04-12 14:20:00|38183|38167|38173|38157|38193|38177|38168|38152|0
1712931900000|2024-04-12 14:25:00|38174.5|38158.5|38142|38126|38180.5|38164.5|38136.5|38120.5|0
1712932200000|2024-04-12 14:30:00|38141.5|38125.5|38142|38126|38168.5|38152.5|38135.5|38119.5|0
1712932500000|2024-04-12 14:35:00|38143.5|38127.5|38115.5|38099.5|38149|38133|38082.5|38066.5|0
1712932800000|2024-04-12 14:40:00|38115|38099|38111|38095|38126.5|38110.5|38083.5|38067.5|0
1712933100000|2024-04-12 14:45:00|38106.5|38090.5|38085|38069|38116|38100|38076|38060|0
1712933400000|2024-04-12 14:50:00|38081.5|38065.5|38099|38083|38100.5|38084.5|38049|38033|0
1712933700000|2024-04-12 14:55:00|38098|38082|38071.5|38055.5|38111.5|38095.5|38067.5|38051.5|0
1712934000000|2024-04-12 15:00:00|38067.5|38051.5|38118.5|38102.5|38126.5|38110.5|38065.5|38049.5|0
1712934300000|2024-04-12 15:05:00|38116.5|38100.5|38081.5|38065.5|38116.5|38100.5|38074.5|38058.5|0
1712934600000|2024-04-12 15:10:00|38084|38068|38091|38075|38114|38098|38073.5|38057.5|0
1712934900000|2024-04-12 15:15:00|38090|38074|38122.5|38106.5|38132|38116|38070|38054|0
1712935200000|2024-04-12 15:20:00|38121.5|38105.5|38112|38096|38124.5|38108.5|38098.5|38082.5|0
1712935500000|2024-04-12 15:25:00|38110|38094|38140|38124|38140.5|38124.5|38099|38083|0
1712935800000|2024-04-12 15:30:00|38139.5|38123.5|38159|38143|38161|38145|38129.5|38113.5|0
1712936100000|2024-04-12 15:35:00|38161.5|38145.5|38145.5|38129.5|38176.5|38160.5|38141|38125|0
1712936400000|2024-04-12 15:40:00|38147|38131|38161.5|38145.5|38163|38147|38131.5|38115.5|0
1712936700000|2024-04-12 15:45:00|38160.5|38144.5|38192.5|38176.5|38195.5|38179.5|38154.5|38138.5|0
1712937000000|2024-04-12 15:50:00|38197|38181|38167|38151|38198|38182|38155|38139|0
1712937300000|2024-04-12 15:55:00|38168.5|38152.5|38160.5|38144.5|38180.5|38164.5|38158|38142|0
1712937600000|2024-04-12 16:00:00|38161|38145|38150.5|38134.5|38166|38150|38130.5|38114.5|0
1712937900000|2024-04-12 16:05:00|38151|38135|38154|38138|38173.5|38157.5|38150|38134|0
1712938200000|2024-04-12 16:10:00|38154.5|38138.5|38128.5|38112.5|38161.5|38145.5|38127|38111|0
1712938500000|2024-04-12 16:15:00|38129.5|38113.5|38057|38041|38140.5|38124.5|38054|38038|0
1712938800000|2024-04-12 16:20:00|38061|38045|38098|38082|38108.5|38092.5|38058.5|38042.5|0
1712939100000|2024-04-12 16:25:00|38096|38080|38065|38049|38115|38099|38055|38039|0
1712939400000|2024-04-12 16:30:00|38067|38051|38057.5|38041.5|38078.5|38062.5|38032.5|38016.5|0
1712939700000|2024-04-12 16:35:00|38060.5|38044.5|38006|37990|38062|38046|37985|37969|0
1712940000000|2024-04-12 16:40:00|38005.5|37989.5|38000.5|37984.5|38016|38000|37995|37979|0
1712940300000|2024-04-12 16:45:00|37999.5|37983.5|37990.5|37974.5|38018|38002|37980|37964|0
1712940600000|2024-04-12 16:50:00|37991.5|37975.5|38003.5|37987.5|38019.5|38003.5|37991.5|37975.5|0
1712940900000|2024-04-12 16:55:00|37998.5|37982.5|37980|37964|38008|37992|37980|37964|0
1712941200000|2024-04-12 17:00:00|37981.5|37965.5|37980.5|37964.5|38000|37984|37964.5|37948.5|0
1712941500000|2024-04-12 17:05:00|37983|37967|37959.5|37943.5|38002.5|37986.5|37949|37933|0
1712941800000|2024-04-12 17:10:00|37958.5|37942.5|37970.5|37954.5|37983.5|37967.5|37958.5|37942.5|0
1712942100000|2024-04-12 17:15:00|37969.5|37953.5|37960.5|37944.5|38005.5|37989.5|37959|37943|0
1712942400000|2024-04-12 17:20:00|37960|37944|37928.5|37912.5|37960|37944|37924.5|37908.5|0
1712942700000|2024-04-12 17:25:00|37929.5|37913.5|37911.5|37895.5|37948.5|37932.5|37897.5|37881.5|0
1712943000000|2024-04-12 17:30:00|37909|37893|37893.5|37877.5|37913.5|37897.5|37889.5|37873.5|0
1712943300000|2024-04-12 17:35:00|37892.5|37876.5|37895.5|37879.5|37901.5|37885.5|37880|37864|0
1712943600000|2024-04-12 17:40:00|37892|37876|37944.5|37928.5|37959|37943|37891.5|37875.5|0
1712943900000|2024-04-12 17:45:00|37943.5|37927.5|37988.5|37972.5|38006|37990|37941.5|37925.5|0
1712944200000|2024-04-12 17:50:00|37990.5|37974.5|37959.5|37943.5|38008.5|37992.5|37955.5|37939.5|0
1712944500000|2024-04-12 17:55:00|37960.5|37944.5|37952.5|37936.5|37980|37964|37947.5|37931.5|0
1712944800000|2024-04-12 18:00:00|37953|37937|37956.5|37940.5|37957.5|37941.5|37920.5|37904.5|0
1712945100000|2024-04-12 18:05:00|37954.5|37938.5|38006.5|37990.5|38017.5|38001.5|37950|37934|0
1712945400000|2024-04-12 18:10:00|38004|37988|37985|37969|38025|38009|37980.5|37964.5|0
1712945700000|2024-04-12 18:15:00|37985.5|37969.5|37992|37976|38013|37997|37980.5|37964.5|0
1712946000000|2024-04-12 18:20:00|37991.5|37975.5|37965|37949|38006.5|37990.5|37965|37949|0
1712946300000|2024-04-12 18:25:00|37966|37950|37971|37955|37975.5|37959.5|37943.5|37927.5|0
1712946600000|2024-04-12 18:30:00|37971.5|37955.5|37946.5|37930.5|37976|37960|37933.5|37917.5|0
1712946900000|2024-04-12 18:35:00|37942.5|37926.5|37924.5|37908.5|37958|37942|37920|37904|0
1712947200000|2024-04-12 18:40:00|37925.5|37909.5|37931.5|37915.5|37972.5|37956.5|37913|37897|0
1712947500000|2024-04-12 18:45:00|37933.5|37917.5|37932.5|37916.5|37951|37935|37928.5|37912.5|0
1712947800000|2024-04-12 18:50:00|37931.5|37915.5|37960|37944|37972.5|37956.5|37931.5|37915.5|0
1712948100000|2024-04-12 18:55:00|37959.5|37943.5|37920|37904|37963.5|37947.5|37917.5|37901.5|0
1712948400000|2024-04-12 19:00:00|37918.5|37902.5|37918.5|37902.5|37925|37909|37897|37881|0
1712948700000|2024-04-12 19:05:00|37920.5|37904.5|37912.5|37896.5|37937|37921|37897|37881|0
1712949000000|2024-04-12 19:10:00|37915.5|37899.5|37899.5|37883.5|37926.5|37910.5|37897.5|37881.5|0
1712949300000|2024-04-12 19:15:00|37900|37884|37915.5|37899.5|37927|37911|37880.5|37864.5|0
1712949600000|2024-04-12 19:20:00|37914.5|37898.5|37925.5|37909.5|37939.5|37923.5|37909|37893|0
1712949900000|2024-04-12 19:25:00|37927.5|37911.5|37897.5|37881.5|37938|37922|37895.5|37879.5|0
1712950200000|2024-04-12 19:30:00|37901.5|37885.5|37928.5|37912.5|37943.5|37927.5|37892.5|37876.5|0
1712950500000|2024-04-12 19:35:00|37929|37913|37887.5|37871.5|37929|37913|37886|37870|0
1712950800000|2024-04-12 19:40:00|37890.5|37874.5|37955.5|37939.5|37959.5|37943.5|37890.5|37874.5|0
1712951100000|2024-04-12 19:45:00|37956.5|37940.5|37967|37951|37980.5|37964.5|37936|37920|0
1712951400000|2024-04-12 19:50:00|37974.5|37958.5|37945|37929|37975.5|37959.5|37916.5|37900.5|0
1712951700000|2024-04-12 19:55:00|37953.5|37937.5|37997|37981|37997|37981|37953.5|37937.5|0
1712952000000|2024-04-12 20:00:00|37991.5|37975.5|37995.5|37979.5|38006.5|37990.5|37986|37970|0
1712952300000|2024-04-12 20:05:00|37996.5|37980.5|37990|37974|37996.5|37980.5|37988|37972|0
1712952600000|2024-04-12 20:10:00|37990.5|37974.5|37999|37983|38000|37984|37990|37974|0
1712952900000|2024-04-12 20:15:00|37999.5|37983.5|37990|37974|38000.5|37984.5|37989|37973|0
1712953200000|2024-04-12 20:20:00|37990.5|37974.5|37990.5|37974.5|37991|37975|37988|37972|0
1712953500000|2024-04-12 20:25:00|37990|37974|37991.5|37975.5|37993|37977|37989|37973|0
1712953800000|2024-04-12 20:30:00|37992|37976|37991.5|37975.5|37993.5|37977.5|37990|37974|0
1712954100000|2024-04-12 20:35:00|37991|37975|37992.5|37976.5|37992.5|37976.5|37988.5|37972.5|0
1712954400000|2024-04-12 20:40:00|37992|37976|37991|37975|37993|37977|37989|37973|0
1712954700000|2024-04-12 20:45:00|37991.5|37975.5|37986|37970|37993|37977|37984|37968|0
1712955000000|2024-04-12 20:50:00|37985.5|37969.5|37984|37968|37989|37973|37982|37966|0
1712955300000|2024-04-12 20:55:00|37984.5|37968.5|37974.7|37958.7|37986|37970|37972|37956|0
1712991600000|2024-04-13 07:00:00|37973.7|37957.7|37973.7|37957.7|37973.7|37957.7|37973.7|37957.7|0
1712991900000|2024-04-13 07:05:00|37972.7|37956.7|37971.7|37955.7|37972.7|37956.7|37971.7|37955.7|0
1712992200000|2024-04-13 07:10:00|37970.7|37954.7|37968.7|37952.7|37970.7|37954.7|37968.7|37952.7|0
1713006600000|2024-04-13 11:10:00|37967.7|37951.7|37967.7|37951.7|37967.7|37951.7|37967.7|37951.7|0
1713016500000|2024-04-13 13:55:00|37966.7|37950.7|37964.7|37948.7|37966.7|37950.7|37964.7|37948.7|0
1713016800000|2024-04-13 14:00:00|37962.7|37946.7|37963.7|37945.7|37963.7|37946.7|37962.7|37945.7|0
1713017400000|2024-04-13 14:10:00|37961.7|37943.7|37961.7|37943.7|37961.7|37943.7|37961.7|37943.7|0
1713029400000|2024-04-13 17:30:00|37959.7|37941.7|37959.7|37941.7|37959.7|37941.7|37959.7|37941.7|0
1713032100000|2024-04-13 18:15:00|37957.7|37939.7|37951.7|37933.7|37957.7|37939.7|37951.7|37933.7|0
1713035100000|2024-04-13 19:05:00|37953.7|37935.7|37953.7|37935.7|37953.7|37935.7|37953.7|37935.7|0
1713036900000|2024-04-13 19:35:00|37955.7|37937.7|37955.7|37937.7|37955.7|37937.7|37955.7|37937.7|0
1713037800000|2024-04-13 19:50:00|37953.7|37935.7|37953.7|37935.7|37953.7|37935.7|37953.7|37935.7|0
1713039000000|2024-04-13 20:10:00|37949.7|37931.7|37947.7|37929.7|37949.7|37931.7|37947.7|37929.7|0
1713039300000|2024-04-13 20:15:00|37945.7|37927.7|37936.7|37918.7|37945.7|37927.7|37936.7|37918.7|0
1713039600000|2024-04-13 20:20:00|37934.7|37916.7|37932.7|37914.7|37934.7|37916.7|37932.7|37914.7|0
1713039900000|2024-04-13 20:25:00|37938.7|37908.7|37938.7|37908.7|37938.7|37908.7|37938.7|37908.7|0
1713040800000|2024-04-13 20:40:00|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|0
1713041100000|2024-04-13 20:45:00|37752.4|37722.4|37703.5|37673.5|37772.8|37742.8|37703.5|37673.5|0
1713041400000|2024-04-13 20:50:00|37702.9|37672.9|37640.4|37610.4|37702.9|37672.9|37634.3|37604.3|0
1713041700000|2024-04-13 20:55:00|37625.5|37595.5|37611.7|37581.7|37628.9|37598.9|37568.6|37538.6|0
1713042000000|2024-04-13 21:00:00|37626.2|37596.2|37618.5|37588.5|37675.1|37645.1|37618.5|37588.5|0
1713042300000|2024-04-13 21:05:00|37636.6|37606.6|37649.5|37619.5|37674.8|37644.8|37636.6|37606.6|0
1713042600000|2024-04-13 21:10:00|37647.5|37617.5|37620.3|37590.3|37647.5|37617.5|37603.6|37573.6|0
1713042900000|2024-04-13 21:15:00|37620.9|37590.9|37623.7|37593.7|37624.7|37594.7|37618.9|37588.9|0
1713043200000|2024-04-13 21:20:00|37626.1|37596.1|37655.9|37625.9|37655.9|37625.9|37626.1|37596.1|0
1713043500000|2024-04-13 21:25:00|37656.5|37626.5|37670.9|37640.9|37672.2|37642.2|37650.5|37620.5|0
1713043800000|2024-04-13 21:30:00|37665.1|37635.1|37631.2|37601.2|37668.9|37638.9|37631.2|37601.2|0
1713044100000|2024-04-13 21:35:00|37628.1|37598.1|37648.4|37618.4|37648.4|37618.4|37616.4|37586.4|0
1713044400000|2024-04-13 21:40:00|37633.5|37603.5|37628.9|37598.9|37643.1|37613.1|37628.2|37598.2|0
1713047400000|2024-04-13 22:30:00|37641.5|37611.5|37679.3|37649.3|37679.3|37649.3|37641.5|37611.5|0
1713047700000|2024-04-13 22:35:00|37688.8|37658.8|37704.4|37674.4|37710.5|37680.5|37677|37647|0
1713048000000|2024-04-13 22:40:00|37719.4|37689.4|37718.6|37688.6|37725.1|37695.1|37718.6|37688.6|0
1713059700000|2024-04-14 01:55:00|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|0
1713060000000|2024-04-14 02:00:00|37889.7|37859.7|37891.7|37861.7|37891.7|37861.7|37889.7|37859.7|0
1713060300000|2024-04-14 02:05:00|37892.7|37862.7|37892.7|37862.7|37892.7|37862.7|37892.7|37862.7|0
1713060600000|2024-04-14 02:10:00|37890.7|37860.7|37890.7|37860.7|37890.7|37860.7|37890.7|37860.7|0
1713061200000|2024-04-14 02:20:00|37888.7|37858.7|37888.7|37858.7|37888.7|37858.7|37888.7|37858.7|0
1713063000000|2024-04-14 02:50:00|37891.7|37861.7|37891.7|37861.7|37891.7|37861.7|37891.7|37861.7|0
1713064200000|2024-04-14 03:10:00|37889.7|37859.7|37889.7|37859.7|37889.7|37859.7|37889.7|37859.7|0
1713069900000|2024-04-14 04:45:00|37891.7|37861.7|37893.7|37863.7|37893.7|37863.7|37891.7|37861.7|0
1713072300000|2024-04-14 05:25:00|37891.7|37861.7|37891.7|37861.7|37891.7|37861.7|37891.7|37861.7|0
1713072900000|2024-04-14 05:35:00|37893.7|37863.7|37893.7|37863.7|37895.7|37865.7|37893.7|37863.7|0
1713073500000|2024-04-14 05:45:00|37891.7|37861.7|37891.7|37861.7|37891.7|37861.7|37891.7|37861.7|0
1713076500000|2024-04-14 06:35:00|37894.7|37864.7|37897.7|37867.7|37897.7|37867.7|37894.7|37864.7|0
1713076800000|2024-04-14 06:40:00|37900.7|37870.7|37903.7|37873.7|37905.7|37875.7|37900.7|37870.7|0
1713077100000|2024-04-14 06:45:00|37905.7|37875.7|37905.7|37875.7|37905.7|37875.7|37905.7|37875.7|0
1713077400000|2024-04-14 06:50:00|37903.7|37873.7|37903.7|37873.7|37903.7|37873.7|37903.7|37873.7|0
1713078000000|2024-04-14 07:00:00|37901.7|37871.7|37901.7|37871.7|37901.7|37871.7|37901.7|37871.7|0
1713078600000|2024-04-14 07:10:00|37899.7|37869.7|37899.7|37869.7|37899.7|37869.7|37899.7|37869.7|0
1713079800000|2024-04-14 07:30:00|37901.7|37871.7|37901.7|37871.7|37901.7|37871.7|37901.7|37871.7|0
1713082800000|2024-04-14 08:20:00|37903.7|37873.7|37903.7|37873.7|37903.7|37873.7|37903.7|37873.7|0
1713083100000|2024-04-14 08:25:00|37905.7|37875.7|37905.7|37875.7|37905.7|37875.7|37905.7|37875.7|0
1713084600000|2024-04-14 08:50:00|37907.7|37877.7|37907.7|37877.7|37907.7|37877.7|37907.7|37877.7|0
1713084900000|2024-04-14 08:55:00|37909.7|37879.7|37911.7|37881.7|37911.7|37881.7|37909.7|37879.7|0
1713085800000|2024-04-14 09:10:00|37913.7|37883.7|37913.7|37883.7|37913.7|37883.7|37913.7|37883.7|0
1713087600000|2024-04-14 09:40:00|37910.7|37880.7|37898.7|37868.7|37910.7|37880.7|37898.7|37868.7|0
1713087900000|2024-04-14 09:45:00|37879.7|37849.7|37879.7|37849.7|37879.7|37849.7|37879.7|37849.7|0
1713088500000|2024-04-14 09:55:00|37881.7|37851.7|37882.7|37852.7|37882.7|37852.7|37881.7|37851.7|0
1713089100000|2024-04-14 10:05:00|37880.7|37850.7|37888.7|37858.7|37888.7|37858.7|37880.7|37850.7|0
1713092400000|2024-04-14 11:00:00|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|0
1713094200000|2024-04-14 11:30:00|37884.7|37854.7|37884.7|37854.7|37884.7|37854.7|37884.7|37854.7|0
1713094500000|2024-04-14 11:35:00|37882.2|37857.2|37882.2|37857.2|37882.2|37857.2|37882.2|37857.2|0
1713098100000|2024-04-14 12:35:00|37884.2|37859.2|37884.2|37859.2|37884.2|37859.2|37884.2|37859.2|0
1713098400000|2024-04-14 12:40:00|37882.2|37857.2|37882.2|37857.2|37882.2|37857.2|37882.2|37857.2|0
1713098700000|2024-04-14 12:45:00|37884.2|37859.2|37888.2|37863.2|37888.2|37863.2|37884.2|37859.2|0
1713099000000|2024-04-14 12:50:00|37889.2|37864.2|37892.2|37867.2|37892.2|37867.2|37889.2|37864.2|0
1713100200000|2024-04-14 13:10:00|37890.2|37865.2|37890.2|37865.2|37890.2|37865.2|37890.2|37865.2|0
1713102000000|2024-04-14 13:40:00|37888.2|37863.2|37887.2|37862.2|37888.2|37863.2|37887.2|37862.2|0
1713115200000|2024-04-14 17:20:00|37885.2|37860.2|37885.2|37860.2|37885.2|37860.2|37885.2|37860.2|0
1713124800000|2024-04-14 20:00:00|37891.2|37866.2|37891.2|37866.2|37891.2|37866.2|37891.2|37866.2|0
1713125100000|2024-04-14 20:05:00|37897.2|37872.2|37904.2|37879.2|37904.2|37879.2|37897.2|37872.2|0
1713125700000|2024-04-14 20:15:00|37911.2|37886.2|37911.2|37886.2|37911.2|37886.2|37911.2|37886.2|0
1713126600000|2024-04-14 20:30:00|37915.2|37890.2|37915.2|37890.2|37915.2|37890.2|37915.2|37890.2|0
1713126900000|2024-04-14 20:35:00|37912.2|37887.2|37911.2|37886.2|37912.2|37887.2|37911.2|37886.2|0
1713128100000|2024-04-14 20:55:00|37907.2|37882.2|37907.2|37882.2|37907.2|37882.2|37907.2|37882.2|0
1713132000000|2024-04-14 22:00:00|37976.6|37951.6|37995.7|37970.7|38058.7|38033.7|37976.6|37951.6|0
1713132300000|2024-04-14 22:05:00|37997.2|37972.2|38028.2|38003.2|38032.2|38007.2|37985.2|37960.2|0
1713132600000|2024-04-14 22:10:00|38027.7|38002.7|38050.2|38025.2|38059.2|38034.2|38027.7|38002.7|0
1713132900000|2024-04-14 22:15:00|38051.2|38026.2|38039.7|38014.7|38053.7|38028.7|38039.2|38014.2|0
1713133200000|2024-04-14 22:20:00|38040.2|38015.2|38081.2|38056.2|38087.7|38062.7|38039.7|38014.7|0
1713133500000|2024-04-14 22:25:00|38081.7|38056.7|38086.7|38061.7|38092.7|38067.7|38078.7|38053.7|0
1713133800000|2024-04-14 22:30:00|38086.2|38061.2|38089.7|38064.7|38091.2|38066.2|38073.2|38048.2|0
1713134100000|2024-04-14 22:35:00|38091.7|38066.7|38093.7|38068.7|38097.2|38072.2|38083.7|38058.7|0
1713134400000|2024-04-14 22:40:00|38093.2|38068.2|38106.2|38081.2|38109.2|38084.2|38088.7|38063.7|0
1713134700000|2024-04-14 22:45:00|38106.7|38081.7|38097.2|38072.2|38116.2|38091.2|38093.2|38068.2|0
1713135000000|2024-04-14 22:50:00|38097.7|38072.7|38084.7|38059.7|38099.2|38074.2|38082.2|38057.2|0
1713135300000|2024-04-14 22:55:00|38084.2|38059.2|38079.2|38054.2|38086.7|38061.7|38077.7|38052.7|0
1713135600000|2024-04-14 23:00:00|38080.2|38055.2|38078.2|38053.2|38080.7|38055.7|38075.2|38050.2|0
1713135900000|2024-04-14 23:05:00|38078.7|38053.7|38085.2|38060.2|38088.2|38063.2|38078.2|38053.2|0
1713136200000|2024-04-14 23:10:00|38085.7|38060.7|38074.7|38049.7|38087.7|38062.7|38074.7|38049.7|0
1713136500000|2024-04-14 23:15:00|38075.2|38050.2|38084.2|38059.2|38087.2|38062.2|38072.7|38047.7|0
1713136800000|2024-04-14 23:20:00|38083.7|38058.7|38082.7|38057.7|38085.7|38060.7|38080.7|38055.7|0
1713137100000|2024-04-14 23:25:00|38083.2|38058.2|38082.7|38057.7|38085.7|38060.7|38080.2|38055.2|0
1713137400000|2024-04-14 23:30:00|38083.2|38058.2|38096.2|38071.2|38100.2|38075.2|38081.2|38056.2|0
1713137700000|2024-04-14 23:35:00|38095.7|38070.7|38100.7|38075.7|38112.7|38087.7|38092.7|38067.7|0
1713138000000|2024-04-14 23:40:00|38100.2|38075.2|38098.7|38073.7|38102.7|38077.7|38094.7|38069.7|0
1713138300000|2024-04-14 23:45:00|38099.2|38074.2|38103.7|38078.7|38105.2|38080.2|38092.7|38067.7|0
1713138600000|2024-04-14 23:50:00|38101.7|38076.7|38083.7|38058.7|38101.7|38076.7|38083.7|38058.7|0
1713138900000|2024-04-14 23:55:00|38084.2|38059.2|38084.7|38059.7|38089.7|38064.7|38078.7|38053.7|0
1713139200000|2024-04-15 00:00:00|38089.2|38064.2|38093.7|38068.7|38095.2|38070.2|38077.7|38052.7|0
1713139500000|2024-04-15 00:05:00|38093.2|38068.2|38096.7|38071.7|38101.2|38076.2|38088.7|38063.7|0
1713139800000|2024-04-15 00:10:00|38097.7|38072.7|38086.2|38061.2|38101.7|38076.7|38082.7|38057.7|0
1713140100000|2024-04-15 00:15:00|38084.7|38059.7|38028.7|38003.7|38084.7|38059.7|38025.7|38000.7|0
1713140400000|2024-04-15 00:20:00|38029.2|38004.2|38057.2|38032.2|38057.7|38032.7|38015.7|37990.7|0
1713140700000|2024-04-15 00:25:00|38059.7|38034.7|38073.7|38048.7|38075.2|38050.2|38054.7|38029.7|0
1713141000000|2024-04-15 00:30:00|38074.2|38049.2|38071.7|38046.7|38076.7|38051.7|38067.7|38042.7|0
1713141300000|2024-04-15 00:35:00|38071.2|38046.2|38071.2|38046.2|38076.2|38051.2|38067.2|38042.2|0
1713141600000|2024-04-15 00:40:00|38070.7|38045.7|38083.7|38058.7|38091.7|38066.7|38069.7|38044.7|0
1713141900000|2024-04-15 00:45:00|38084.2|38059.2|38074.7|38049.7|38085.7|38060.7|38073.7|38048.7|0
1713142200000|2024-04-15 00:50:00|38074.2|38049.2|38072.7|38047.7|38077.7|38052.7|38065.2|38040.2|0
1713142500000|2024-04-15 00:55:00|38072.2|38047.2|38071.2|38046.2|38077.7|38052.7|38062.7|38037.7|0
1713142800000|2024-04-15 01:00:00|38070.7|38045.7|38071.7|38046.7|38073.7|38048.7|38065.2|38040.2|0
1713143100000|2024-04-15 01:05:00|38071.2|38046.2|38058.2|38033.2|38071.2|38046.2|38054.7|38029.7|0
1713143400000|2024-04-15 01:10:00|38058.7|38033.7|38037.7|38012.7|38062.2|38037.2|38035.2|38010.2|0
1713143700000|2024-04-15 01:15:00|38038.2|38013.2|38029.7|38004.7|38038.2|38013.2|38016.7|37991.7|0
1713144000000|2024-04-15 01:20:00|38030.7|38005.7|38036.7|38011.7|38044.7|38019.7|38030.7|38005.7|0
1713144300000|2024-04-15 01:25:00|38037.7|38012.7|38046.7|38021.7|38048.7|38023.7|38036.7|38011.7|0
1713144600000|2024-04-15 01:30:00|38044.7|38019.7|38057.7|38032.7|38058.7|38033.7|38042.2|38017.2|0
1713144900000|2024-04-15 01:35:00|38057.2|38032.2|38046.7|38021.7|38057.2|38032.2|38044.7|38019.7|0
1713145200000|2024-04-15 01:40:00|38045.7|38020.7|38046.2|38021.2|38050.7|38025.7|38039.7|38014.7|0
1713145500000|2024-04-15 01:45:00|38045.7|38020.7|38050.2|38025.2|38050.7|38025.7|38034.7|38009.7|0
1713145800000|2024-04-15 01:50:00|38050.7|38025.7|38063.2|38038.2|38067.7|38042.7|38050.7|38025.7|0
1713146100000|2024-04-15 01:55:00|38062.7|38037.7|38061.7|38036.7|38067.7|38042.7|38061.2|38036.2|0
1713146400000|2024-04-15 02:00:00|38063.7|38038.7|38075.7|38050.7|38079.2|38054.2|38061.2|38036.2|0
1713146700000|2024-04-15 02:05:00|38076.2|38051.2|38072.7|38047.7|38079.7|38054.7|38070.7|38045.7|0
1713147000000|2024-04-15 02:10:00|38073.2|38048.2|38072.7|38047.7|38074.7|38049.7|38066.7|38041.7|0
1713147300000|2024-04-15 02:15:00|38073.2|38048.2|38074.2|38049.2|38079.2|38054.2|38071.7|38046.7|0
1713147600000|2024-04-15 02:20:00|38073.7|38048.7|38072.2|38047.2|38075.7|38050.7|38067.7|38042.7|0
1713147900000|2024-04-15 02:25:00|38070.7|38045.7|38069.7|38044.7|38074.2|38049.2|38066.2|38041.2|0
1713148200000|2024-04-15 02:30:00|38070.2|38045.2|38064.7|38039.7|38075.2|38050.2|38063.2|38038.2|0
1713148500000|2024-04-15 02:35:00|38063.7|38038.7|38067.7|38042.7|38068.2|38043.2|38061.7|38036.7|0
1713148800000|2024-04-15 02:40:00|38067.2|38042.2|38065.7|38040.7|38072.2|38047.2|38064.7|38039.7|0
1713149100000|2024-04-15 02:45:00|38066.2|38041.2|38063.7|38038.7|38068.7|38043.7|38062.7|38037.7|0
1713149400000|2024-04-15 02:50:00|38063.2|38038.2|38058.2|38033.2|38067.7|38042.7|38056.2|38031.2|0
1713149700000|2024-04-15 02:55:00|38058.7|38033.7|38057.2|38032.2|38061.2|38036.2|38056.2|38031.2|0
1713150000000|2024-04-15 03:00:00|38057.7|38032.7|38049.7|38024.7|38059.2|38034.2|38042.7|38017.7|0
1713150300000|2024-04-15 03:05:00|38049.2|38024.2|38050.2|38025.2|38051.2|38026.2|38045.7|38020.7|0
1713150600000|2024-04-15 03:10:00|38051.2|38026.2|38046.7|38021.7|38052.7|38027.7|38045.7|38020.7|0
1713150900000|2024-04-15 03:15:00|38046.2|38021.2|38049.7|38024.7|38053.2|38028.2|38045.7|38020.7|0
1713151200000|2024-04-15 03:20:00|38050.2|38025.2|38058.7|38033.7|38060.2|38035.2|38046.7|38021.7|0
1713151500000|2024-04-15 03:25:00|38058.2|38033.2|38063.7|38038.7|38066.2|38041.2|38056.7|38031.7|0
1713151800000|2024-04-15 03:30:00|38064.2|38039.2|38073.7|38048.7|38074.2|38049.2|38064.2|38039.2|0
1713152100000|2024-04-15 03:35:00|38074.2|38049.2|38080.7|38055.7|38083.7|38058.7|38072.2|38047.2|0
1713152400000|2024-04-15 03:40:00|38080.2|38055.2|38080.7|38055.7|38083.2|38058.2|38076.7|38051.7|0
1713152700000|2024-04-15 03:45:00|38080.2|38055.2|38078.7|38053.7|38082.2|38057.2|38077.2|38052.2|0
1713153000000|2024-04-15 03:50:00|38079.2|38054.2|38081.2|38056.2|38084.2|38059.2|38077.7|38052.7|0
1713153300000|2024-04-15 03:55:00|38081.7|38056.7|38075.7|38050.7|38083.2|38058.2|38075.7|38050.7|0
1713153600000|2024-04-15 04:00:00|38076.2|38051.2|38080.2|38055.2|38080.2|38055.2|38072.7|38047.7|0
1713153900000|2024-04-15 04:05:00|38079.7|38054.7|38078.7|38053.7|38081.2|38056.2|38075.7|38050.7|0
1713154200000|2024-04-15 04:10:00|38078.2|38053.2|38073.7|38048.7|38078.2|38053.2|38072.2|38047.2|0
1713154500000|2024-04-15 04:15:00|38074.2|38049.2|38082.7|38057.7|38082.7|38057.7|38072.7|38047.7|0
1713154800000|2024-04-15 04:20:00|38083.2|38058.2|38085.7|38060.7|38086.2|38061.2|38079.2|38054.2|0
1713155100000|2024-04-15 04:25:00|38085.2|38060.2|38085.7|38060.7|38087.2|38062.2|38079.7|38054.7|0
1713155400000|2024-04-15 04:30:00|38086.2|38061.2|38086.7|38061.7|38091.2|38066.2|38084.7|38059.7|0
1713155700000|2024-04-15 04:35:00|38086.2|38061.2|38093.2|38068.2|38094.2|38069.2|38085.7|38060.7|0
1713156000000|2024-04-15 04:40:00|38092.7|38067.7|38100.2|38075.2|38101.7|38076.7|38088.2|38063.2|0
1713156300000|2024-04-15 04:45:00|38100.7|38075.7|38095.7|38070.7|38106.2|38081.2|38095.7|38070.7|0
1713156600000|2024-04-15 04:50:00|38095.2|38070.2|38099.7|38074.7|38100.2|38075.2|38093.2|38068.2|0
1713156900000|2024-04-15 04:55:00|38099.2|38074.2|38107.2|38082.2|38111.7|38086.7|38099.2|38074.2|0
1713157200000|2024-04-15 05:00:00|38106.7|38081.7|38127.7|38102.7|38132.2|38107.2|38106.7|38081.7|0
1713157500000|2024-04-15 05:05:00|38128.2|38103.2|38137.7|38112.7|38139.2|38114.2|38124.7|38099.7|0
1713157800000|2024-04-15 05:10:00|38138.7|38113.7|38130.7|38105.7|38140.7|38115.7|38130.7|38105.7|0
1713158100000|2024-04-15 05:15:00|38131.2|38106.2|38126.2|38101.2|38134.7|38109.7|38125.7|38100.7|0
1713158400000|2024-04-15 05:20:00|38126.7|38101.7|38131.2|38106.2|38131.2|38106.2|38124.2|38099.2|0
1713158700000|2024-04-15 05:25:00|38131.7|38106.7|38130.7|38105.7|38138.2|38113.2|38121.7|38096.7|0
1713159000000|2024-04-15 05:30:00|38131.2|38106.2|38122.7|38097.7|38131.2|38106.2|38117.7|38092.7|0
1713159300000|2024-04-15 05:35:00|38122.2|38097.2|38121.2|38096.2|38124.2|38099.2|38117.7|38092.7|0
1713159600000|2024-04-15 05:40:00|38121.7|38096.7|38123.2|38098.2|38127.2|38102.2|38118.7|38093.7|0
1713159900000|2024-04-15 05:45:00|38123.7|38098.7|38125.2|38100.2|38128.2|38103.2|38119.7|38094.7|0
1713160200000|2024-04-15 05:50:00|38124.7|38099.7|38128.7|38103.7|38128.7|38103.7|38119.7|38094.7|0
1713160500000|2024-04-15 05:55:00|38128.2|38103.2|38135.7|38110.7|38142.2|38117.2|38128.2|38103.2|0
1713160800000|2024-04-15 06:00:00|38134.7|38109.7|38118.7|38093.7|38138.7|38113.7|38117.7|38092.7|0
1713161100000|2024-04-15 06:05:00|38118.2|38093.2|38121.7|38096.7|38123.7|38098.7|38111.7|38086.7|0
1713161400000|2024-04-15 06:10:00|38121.2|38096.2|38128.4|38103.4|38134.2|38109.2|38118.2|38093.2|0
1713161700000|2024-04-15 06:15:00|38127.4|38102.4|38131.5|38106.5|38143|38118|38124|38099|0
1713162000000|2024-04-15 06:20:00|38131.1|38106.1|38131.5|38106.5|38132.5|38107.5|38116.8|38091.8|0
1713162300000|2024-04-15 06:25:00|38131|38106|38148.9|38123.9|38149.9|38124.9|38128.5|38103.5|0
1713162600000|2024-04-15 06:30:00|38149.4|38124.4|38142.9|38117.9|38159.9|38134.9|38142.9|38117.9|0
1713162900000|2024-04-15 06:35:00|38143.4|38118.4|38150.9|38125.9|38151.9|38126.9|38135.9|38110.9|0
1713163200000|2024-04-15 06:40:00|38149.9|38124.9|38147.9|38122.9|38158.4|38133.4|38146.4|38121.4|0
1713163500000|2024-04-15 06:45:00|38146.9|38121.9|38148.4|38123.4|38151.9|38126.9|38143.4|38118.4|0
1713163800000|2024-04-15 06:50:00|38147.9|38122.9|38145.4|38120.4|38153.9|38128.9|38140.4|38115.4|0
1713164100000|2024-04-15 06:55:00|38145.9|38120.9|38124.4|38099.4|38147.9|38122.9|38124.4|38099.4|0
1713164400000|2024-04-15 07:00:00|38131.9|38106.9|38164.4|38139.4|38178.4|38153.4|38122.4|38097.4|0
1713164700000|2024-04-15 07:05:00|38163.4|38138.4|38161.9|38136.9|38165.9|38140.9|38148.9|38123.9|0
1713165000000|2024-04-15 07:10:00|38160.4|38135.4|38136.9|38111.9|38160.9|38135.9|38127.4|38102.4|0
1713165300000|2024-04-15 07:15:00|38138.9|38113.9|38148.9|38123.9|38149.4|38124.4|38117.4|38092.4|0
1713165600000|2024-04-15 07:20:00|38147.9|38122.9|38126.9|38101.9|38153.9|38128.9|38122.9|38097.9|0
1713165900000|2024-04-15 07:25:00|38124.4|38099.4|38132.4|38107.4|38136.9|38111.9|38120.4|38095.4|0
1713166200000|2024-04-15 07:30:00|38132.9|38107.9|38128.4|38103.4|38139.9|38114.9|38108.9|38083.9|0
1713166500000|2024-04-15 07:35:00|38128.9|38103.9|38152.9|38127.9|38154.9|38129.9|38125.4|38100.4|0
1713166800000|2024-04-15 07:40:00|38152.4|38127.4|38135.9|38110.9|38161.9|38136.9|38135.4|38110.4|0
1713167100000|2024-04-15 07:45:00|38134.9|38109.9|38139.9|38114.9|38140.4|38115.4|38111.4|38086.4|0
1713167400000|2024-04-15 07:50:00|38140.9|38115.9|38153.9|38128.9|38156.4|38131.4|38140.4|38115.4|0
1713167700000|2024-04-15 07:55:00|38154.9|38129.9|38169.4|38144.4|38169.9|38144.9|38150.9|38125.9|0
1713168000000|2024-04-15 08:00:00|38170.9|38145.9|38169.9|38144.9|38186.4|38161.4|38166.9|38141.9|0
1713168300000|2024-04-15 08:05:00|38168.9|38143.9|38146.9|38121.9|38179.9|38154.9|38143.4|38118.4|0
1713168600000|2024-04-15 08:10:00|38146.4|38121.4|38142.9|38117.9|38153.4|38128.4|38135.4|38110.4|0
1713168900000|2024-04-15 08:15:00|38144.9|38119.9|38145.9|38120.9|38155.9|38130.9|38138.9|38113.9|0
1713169200000|2024-04-15 08:20:00|38145.4|38120.4|38130.9|38105.9|38148.9|38123.9|38127.9|38102.9|0
1713169500000|2024-04-15 08:25:00|38131.4|38106.4|38122.9|38097.9|38131.9|38106.9|38113.9|38088.9|0
1713169800000|2024-04-15 08:30:00|38123.4|38098.4|38140.9|38115.9|38140.9|38115.9|38119.4|38094.4|0
1713170100000|2024-04-15 08:35:00|38139.9|38114.9|38142.9|38117.9|38150.4|38125.4|38126.9|38101.9|0
1713170400000|2024-04-15 08:40:00|38143.9|38118.9|38127.9|38102.9|38148.4|38123.4|38126.9|38101.9|0
1713170700000|2024-04-15 08:45:00|38128.4|38103.4|38126.9|38101.9|38135.4|38110.4|38114.4|38089.4|0
1713171000000|2024-04-15 08:50:00|38126.4|38101.4|38120.9|38095.9|38126.4|38101.4|38105.4|38080.4|0
1713171300000|2024-04-15 08:55:00|38121.9|38096.9|38105.9|38080.9|38127.9|38102.9|38104.9|38079.9|0
1713171600000|2024-04-15 09:00:00|38107.9|38082.9|38118.9|38093.9|38121.4|38096.4|38102.9|38077.9|0
1713171900000|2024-04-15 09:05:00|38119.4|38094.4|38122.9|38097.9|38131.9|38106.9|38115.9|38090.9|0
1713172200000|2024-04-15 09:10:00|38123.4|38098.4|38077.9|38052.9|38126.9|38101.9|38077.9|38052.9|0
1713172500000|2024-04-15 09:15:00|38076.4|38051.4|38082.9|38057.9|38096.9|38071.9|38074.9|38049.9|0
1713172800000|2024-04-15 09:20:00|38082.4|38057.4|38065.9|38040.9|38087.4|38062.4|38059.4|38034.4|0
1713173100000|2024-04-15 09:25:00|38066.4|38041.4|38073.9|38048.9|38077.4|38052.4|38058.9|38033.9|0
1713173400000|2024-04-15 09:30:00|38075.4|38050.4|38073.9|38048.9|38081.4|38056.4|38068.4|38043.4|0
1713173700000|2024-04-15 09:35:00|38073.4|38048.4|38093.4|38068.4|38093.9|38068.9|38072.9|38047.9|0
1713174000000|2024-04-15 09:40:00|38092.9|38067.9|38104.4|38079.4|38105.9|38080.9|38089.9|38064.9|0
1713174300000|2024-04-15 09:45:00|38103.9|38078.9|38105.9|38080.9|38107.9|38082.9|38096.4|38071.4|0
1713174600000|2024-04-15 09:50:00|38105.4|38080.4|38080.4|38055.4|38105.9|38080.9|38077.4|38052.4|0
1713174900000|2024-04-15 09:55:00|38080.9|38055.9|38085.9|38060.9|38091.4|38066.4|38080.9|38055.9|0
1713175200000|2024-04-15 10:00:00|38087.9|38062.9|38099.4|38074.4|38099.4|38074.4|38087.9|38062.9|0
1713175500000|2024-04-15 10:05:00|38098.9|38073.9|38104.9|38079.9|38110.4|38085.4|38096.9|38071.9|0
1713175800000|2024-04-15 10:10:00|38105.4|38080.4|38101.9|38076.9|38106.9|38081.9|38097.4|38072.4|0
1713176100000|2024-04-15 10:15:00|38102.4|38077.4|38094.9|38069.9|38112.9|38087.9|38093.9|38068.9|0
1713176400000|2024-04-15 10:20:00|38094.4|38069.4|38077.9|38052.9|38102.4|38077.4|38076.9|38051.9|0
1713176700000|2024-04-15 10:25:00|38077.4|38052.4|38075.9|38050.9|38091.4|38066.4|38071.4|38046.4|0
1713177000000|2024-04-15 10:30:00|38076.4|38051.4|38088.4|38063.4|38091.4|38066.4|38073.4|38048.4|0
1713177300000|2024-04-15 10:35:00|38085.9|38060.9|38098.4|38073.4|38098.4|38073.4|38080.9|38055.9|0
1713177600000|2024-04-15 10:40:00|38097.9|38072.9|38086.9|38061.9|38098.4|38073.4|38076.4|38051.4|0
1713177900000|2024-04-15 10:45:00|38086.4|38061.4|38095.4|38070.4|38095.9|38070.9|38085.4|38060.4|0
1713178200000|2024-04-15 10:50:00|38095.9|38070.9|38100.4|38075.4|38107.9|38082.9|38091.9|38066.9|0
1713178500000|2024-04-15 10:55:00|38099.4|38074.4|38086.9|38061.9|38099.4|38074.4|38084.9|38059.9|0
1713178800000|2024-04-15 11:00:00|38090.4|38065.4|38099.9|38074.9|38111.4|38086.4|38090.4|38065.4|0
1713179100000|2024-04-15 11:05:00|38100.4|38075.4|38107.4|38082.4|38113.9|38088.9|38091.4|38066.4|0
1713179400000|2024-04-15 11:10:00|38106.9|38081.9|38108.4|38083.4|38114.4|38089.4|38104.4|38079.4|0
1713179700000|2024-04-15 11:15:00|38108.9|38083.9|38119.9|38094.9|38130.4|38105.4|38104.4|38079.4|0
1713180000000|2024-04-15 11:20:00|38120.4|38095.4|38117.9|38092.9|38127.9|38102.9|38115.9|38090.9|0
1713180300000|2024-04-15 11:25:00|38116.9|38091.9|38187.4|38162.4|38207.9|38182.9|38116.4|38091.4|0
1713180600000|2024-04-15 11:30:00|38187.9|38162.9|38172.4|38147.4|38197.9|38172.9|38166.9|38141.9|0
1713180900000|2024-04-15 11:35:00|38172.9|38147.9|38189.9|38164.9|38194.4|38169.4|38172.9|38147.9|0
1713181200000|2024-04-15 11:40:00|38189.4|38164.4|38198.9|38173.9|38202.9|38177.9|38177.9|38152.9|0
1713181500000|2024-04-15 11:45:00|38199.4|38174.4|38200.9|38175.9|38202.9|38177.9|38192.9|38167.9|0
1713181800000|2024-04-15 11:50:00|38200.4|38175.4|38192.9|38167.9|38206.4|38181.4|38192.4|38167.4|0
1713182100000|2024-04-15 11:55:00|38193.4|38168.4|38204.9|38179.9|38206.9|38181.9|38193.4|38168.4|0
1713182400000|2024-04-15 12:00:00|38202.9|38177.9|38194.9|38169.9|38203.4|38178.4|38186.9|38161.9|0
1713182700000|2024-04-15 12:05:00|38195.4|38170.4|38206.9|38181.9|38214.4|38189.4|38195.4|38170.4|0
1713183000000|2024-04-15 12:10:00|38207.4|38182.4|38210.9|38185.9|38215.9|38190.9|38204.9|38179.9|0
1713183300000|2024-04-15 12:15:00|38211.4|38186.4|38218.4|38193.4|38229.4|38204.4|38206.9|38181.9|0
1713183600000|2024-04-15 12:20:00|38217.4|38192.4|38221.4|38196.4|38227.9|38202.9|38207.4|38182.4|0
1713183900000|2024-04-15 12:25:00|38222.4|38197.4|38224.9|38199.9|38235.9|38210.9|38221.9|38196.9|0
1713184200000|2024-04-15 12:30:00|38182.4|38157.4|38267.9|38242.9|38279.4|38254.4|38172.9|38147.9|0
1713184500000|2024-04-15 12:35:00|38270.4|38245.4|38282.4|38257.4|38331.9|38306.9|38267.4|38242.4|0
1713184800000|2024-04-15 12:40:00|38280.9|38255.9|38287.4|38262.4|38311.9|38286.9|38280.9|38255.9|0
1713185100000|2024-04-15 12:45:00|38285.9|38260.9|38271.9|38246.9|38293.9|38268.9|38265.4|38240.4|0
1713185400000|2024-04-15 12:50:00|38271.4|38246.4|38290.4|38265.4|38292.4|38267.4|38253.9|38228.9|0
1713185700000|2024-04-15 12:55:00|38287.4|38262.4|38283.9|38258.9|38296.9|38271.9|38266.9|38241.9|0
1713186000000|2024-04-15 13:00:00|38287.9|38262.9|38305.9|38280.9|38318.4|38293.4|38286.4|38261.4|0
1713186300000|2024-04-15 13:05:00|38306.9|38281.9|38299.9|38274.9|38326.4|38301.4|38298.9|38273.9|0
1713186600000|2024-04-15 13:10:00|38300.9|38275.9|38314.9|38289.9|38315.9|38290.9|38297.9|38272.9|0
1713186900000|2024-04-15 13:15:00|38314.4|38289.4|38316.9|38291.9|38330.4|38305.4|38312.4|38287.4|0
1713187200000|2024-04-15 13:20:00|38319.9|38294.9|38315.9|38290.9|38335.9|38310.9|38313.9|38288.9|0
1713187500000|2024-04-15 13:25:00|38313.4|38288.4|38350.4|38325.4|38353.9|38328.9|38313.4|38288.4|0
1713187800000|2024-04-15 13:30:00|38340.9|38315.9|38343.4|38318.4|38388.9|38363.9|38333.4|38308.4|0
1713188100000|2024-04-15 13:35:00|38341.9|38316.9|38354.9|38329.9|38368.4|38343.4|38338.4|38313.4|0
1713188400000|2024-04-15 13:40:00|38357.4|38332.4|38351.9|38326.9|38387.4|38362.4|38338.9|38313.9|0
1713188700000|2024-04-15 13:45:00|38354.4|38329.4|38314.4|38289.4|38360.9|38335.9|38297.9|38272.9|0
1713189000000|2024-04-15 13:50:00|38316.9|38291.9|38341.9|38316.9|38345.4|38320.4|38314.4|38289.4|0
1713189300000|2024-04-15 13:55:00|38348.4|38323.4|38330.9|38305.9|38348.9|38323.9|38314.9|38289.9|0
1713189600000|2024-04-15 14:00:00|38332.9|38307.9|38289.4|38264.4|38332.9|38307.9|38273.4|38248.4|0
1713189900000|2024-04-15 14:05:00|38291.4|38266.4|38198.5|38173.5|38291.4|38266.4|38196.9|38171.9|0
1713190200000|2024-04-15 14:10:00|38190|38165|38141.3|38116.3|38198.5|38173.5|38134.5|38109.5|0
1713190500000|2024-04-15 14:15:00|38139.3|38114.3|38185.4|38160.4|38212.4|38187.4|38139.3|38114.3|0
1713190800000|2024-04-15 14:20:00|38190|38165|38163|38138|38195.5|38170.5|38141|38116|0
1713191100000|2024-04-15 14:25:00|38159.5|38134.5|38138|38113|38166|38141|38116|38091|0
1713191400000|2024-04-15 14:30:00|38136|38111|38121|38096|38172|38147|38121|38096|0
1713191700000|2024-04-15 14:35:00|38117.5|38092.5|38078|38053|38150|38125|38067.5|38042.5|0
1713192000000|2024-04-15 14:40:00|38079.5|38054.5|38113|38088|38118.5|38093.5|38077|38052|0
1713192300000|2024-04-15 14:45:00|38115|38090|38111.5|38086.5|38122|38097|38070.5|38045.5|0
1713192600000|2024-04-15 14:50:00|38112.5|38087.5|38078.5|38053.5|38115|38090|38067|38042|0
1713192900000|2024-04-15 14:55:00|38081.5|38056.5|38069.5|38044.5|38103.5|38078.5|38065.5|38040.5|0
1713193200000|2024-04-15 15:00:00|38071.5|38046.5|38069.5|38044.5|38077.5|38052.5|38051|38026|0
1713193500000|2024-04-15 15:05:00|38067.5|38042.5|38054.5|38029.5|38075|38050|38051.5|38026.5|0
1713193800000|2024-04-15 15:10:00|38055|38030|38080|38055|38094|38069|38051.5|38026.5|0
1713194100000|2024-04-15 15:15:00|38076|38051|38080|38055|38083|38058|38060.5|38035.5|0
1713194400000|2024-04-15 15:20:00|38077.5|38052.5|38062|38037|38078.5|38053.5|38053.5|38028.5|0
1713194700000|2024-04-15 15:25:00|38059|38034|38090.5|38065.5|38093|38068|38047.5|38022.5|0
1713195000000|2024-04-15 15:30:00|38091.5|38066.5|38129|38104|38135.5|38110.5|38085.5|38060.5|0
1713195300000|2024-04-15 15:35:00|38128|38103|38120|38095|38140|38115|38105|38080|0
1713195600000|2024-04-15 15:40:00|38124.5|38099.5|38105|38080|38144.5|38119.5|38099|38074|0
1713195900000|2024-04-15 15:45:00|38107.5|38082.5|38109.1|38084.1|38127|38102|38095|38070|0
1713196200000|2024-04-15 15:50:00|38108.1|38083.1|38163.6|38138.6|38167.1|38142.1|38104.1|38079.1|0
1713196500000|2024-04-15 15:55:00|38167.1|38142.1|38146.1|38121.1|38168.6|38143.6|38140.1|38115.1|0
1713196800000|2024-04-15 16:00:00|38148.1|38123.1|38170.1|38145.1|38171.1|38146.1|38136.6|38111.6|0
1713197100000|2024-04-15 16:05:00|38169.1|38144.1|38160.1|38135.1|38169.1|38144.1|38142.1|38117.1|0
1713197400000|2024-04-15 16:10:00|38161.1|38136.1|38156.6|38131.6|38161.6|38136.6|38135.1|38110.1|0
1713197700000|2024-04-15 16:15:00|38154.6|38129.6|38120.6|38095.6|38168.1|38143.1|38118.6|38093.6|0
1713198000000|2024-04-15 16:20:00|38121.6|38096.6|38065.1|38040.1|38135.6|38110.6|38057.1|38032.1|0
1713198300000|2024-04-15 16:25:00|38067.6|38042.6|38060.6|38035.6|38073.1|38048.1|38041.1|38016.1|0
1713198600000|2024-04-15 16:30:00|38060.1|38035.1|38032.1|38007.1|38060.1|38035.1|38025.1|38000.1|0
1713198900000|2024-04-15 16:35:00|38033.1|38008.1|38018.6|37993.6|38044.1|38019.1|38001.1|37976.1|0
1713199200000|2024-04-15 16:40:00|38024.6|37999.6|37998.1|37973.1|38046.1|38021.1|37988.1|37963.1|0
1713199500000|2024-04-15 16:45:00|37993.6|37968.6|37999.6|37974.6|38019.1|37994.1|37989.1|37964.1|0
1713199800000|2024-04-15 16:50:00|37997.1|37972.1|38017.1|37992.1|38026.1|38001.1|37991.1|37966.1|0
1713200100000|2024-04-15 16:55:00|38016.1|37991.1|38021.6|37996.6|38033.1|38008.1|38001.1|37976.1|0
1713200400000|2024-04-15 17:00:00|38021.7|37996.7|38017.7|37992.7|38027.2|38002.2|37983.7|37958.7|0
1713200700000|2024-04-15 17:05:00|38012.2|37987.2|38045.7|38020.7|38060.7|38035.7|38011.2|37986.2|0
1713201000000|2024-04-15 17:10:00|38044.7|38019.7|37999.2|37974.2|38046.7|38021.7|37991.2|37966.2|0
1713201300000|2024-04-15 17:15:00|37998.7|37973.7|37936.7|37911.7|38006.2|37981.2|37936.7|37911.7|0
1713201600000|2024-04-15 17:20:00|37937.7|37912.7|37897.7|37872.7|37939.7|37914.7|37890.7|37865.7|0
1713201900000|2024-04-15 17:25:00|37895.2|37870.2|37831.2|37806.2|37905.2|37880.2|37830.2|37805.2|0
1713202200000|2024-04-15 17:30:00|37832.2|37807.2|37804.2|37779.2|37832.2|37807.2|37788.7|37763.7|0
1713202500000|2024-04-15 17:35:00|37805.2|37780.2|37789.2|37764.2|37851.7|37826.7|37789.2|37764.2|0
1713202800000|2024-04-15 17:40:00|37793.7|37768.7|37794.2|37769.2|37852.7|37827.7|37777.7|37752.7|0
1713203100000|2024-04-15 17:45:00|37791.2|37766.2|37771.2|37746.2|37820.7|37795.7|37755.7|37730.7|0
1713203400000|2024-04-15 17:50:00|37768.2|37743.2|37803.7|37778.7|37820.2|37795.2|37743.2|37718.2|0
1713203700000|2024-04-15 17:55:00|37801.7|37776.7|37840.2|37815.2|37848.7|37823.7|37793.2|37768.2|0
1713204000000|2024-04-15 18:00:00|37836.2|37811.2|37818.2|37793.2|37844.2|37819.2|37783.7|37758.7|0
1713204300000|2024-04-15 18:05:00|37817.7|37792.7|37795.7|37770.7|37837.7|37812.7|37785.2|37760.2|0
1713204600000|2024-04-15 18:10:00|37792.2|37767.2|37767.7|37742.7|37797.2|37772.2|37747.7|37722.7|0
1713204900000|2024-04-15 18:15:00|37765.2|37740.2|37784.2|37759.2|37786.2|37761.2|37740.2|37715.2|0
1713205200000|2024-04-15 18:20:00|37781.7|37756.7|37736.2|37711.2|37799.7|37774.7|37728.7|37703.7|0
1713205500000|2024-04-15 18:25:00|37739.7|37714.7|37753.7|37728.7|37777.2|37752.2|37739.7|37714.7|0
1713205800000|2024-04-15 18:30:00|37751.2|37726.2|37804.2|37779.2|37811.2|37786.2|37741.2|37716.2|0
1713206100000|2024-04-15 18:35:00|37803.2|37778.2|37788.7|37763.7|37837.7|37812.7|37782.2|37757.2|0
1713206400000|2024-04-15 18:40:00|37790.7|37765.7|37777.7|37752.7|37816.7|37791.7|37769.2|37744.2|0
1713206700000|2024-04-15 18:45:00|37778.2|37753.2|37735.2|37710.2|37782.7|37757.7|37731.7|37706.7|0
1713207000000|2024-04-15 18:50:00|37735.7|37710.7|37706.7|37681.7|37739.7|37714.7|37702.7|37677.7|0
1713207300000|2024-04-15 18:55:00|37707.2|37682.2|37768.7|37743.7|37777.7|37752.7|37706.7|37681.7|0
1713207600000|2024-04-15 19:00:00|37769.2|37744.2|37732.7|37707.7|37780.2|37755.2|37725.7|37700.7|0
1713207900000|2024-04-15 19:05:00|37730.2|37705.2|37745.7|37720.7|37746.2|37721.2|37714.7|37689.7|0
1713208200000|2024-04-15 19:10:00|37746.2|37721.2|37732.7|37707.7|37760.2|37735.2|37726.7|37701.7|0
1713208500000|2024-04-15 19:15:00|37732.2|37707.2|37677.2|37652.2|37746.2|37721.2|37670.7|37645.7|0
1713208800000|2024-04-15 19:20:00|37677.7|37652.7|37744.2|37719.2|37758.2|37733.2|37673.2|37648.2|0
1713209100000|2024-04-15 19:25:00|37748.2|37723.2|37731.7|37706.7|37762.7|37737.7|37725.2|37700.2|0
1713209400000|2024-04-15 19:30:00|37736.2|37711.2|37777.7|37752.7|37814.2|37789.2|37734.7|37709.7|0
1713209700000|2024-04-15 19:35:00|37780.7|37755.7|37785.2|37760.2|37797.2|37772.2|37755.7|37730.7|0
1713210000000|2024-04-15 19:40:00|37784.7|37759.7|37738.7|37713.7|37790.7|37765.7|37735.7|37710.7|0
1713210300000|2024-04-15 19:45:00|37741.7|37716.7|37799.2|37774.2|37801.7|37776.7|37732.2|37707.2|0
1713210600000|2024-04-15 19:50:00|37792.2|37767.2|37773.2|37748.2|37794.2|37769.2|37756.7|37731.7|0
1713210900000|2024-04-15 19:55:00|37772.2|37747.2|37753.2|37728.2|37803.2|37778.2|37743.7|37718.7|0
1713211200000|2024-04-15 20:00:00|37752.2|37727.2|37737.7|37712.7|37755.2|37730.2|37735.2|37710.2|0
1713211500000|2024-04-15 20:05:00|37738.7|37713.7|37747.7|37722.7|37748.2|37723.2|37735.2|37710.2|0
1713211800000|2024-04-15 20:10:00|37748.7|37723.7|37740.7|37715.7|37751.7|37726.7|37737.2|37712.2|0
1713212100000|2024-04-15 20:15:00|37741.2|37716.2|37734.7|37709.7|37742.7|37717.7|37731.2|37706.2|0
1713212400000|2024-04-15 20:20:00|37735.2|37710.2|37728.2|37703.2|37735.2|37710.2|37723.2|37698.2|0
1713212700000|2024-04-15 20:25:00|37727.7|37702.7|37727.7|37702.7|37732.2|37707.2|37724.7|37699.7|0
1713213000000|2024-04-15 20:30:00|37728.2|37703.2|37721.2|37696.2|37728.2|37703.2|37721.2|37696.2|0
1713213300000|2024-04-15 20:35:00|37720.2|37695.2|37704.7|37679.7|37722.2|37697.2|37704.2|37679.2|0
1713213600000|2024-04-15 20:40:00|37705.2|37680.2|37699.7|37674.7|37712.2|37687.2|37695.7|37670.7|0
1713213900000|2024-04-15 20:45:00|37701.2|37676.2|37711.7|37686.7|37711.7|37686.7|37700.7|37675.7|0
1713214200000|2024-04-15 20:50:00|37712.2|37687.2|37726.7|37701.7|37726.7|37701.7|37712.2|37687.2|0
1713214500000|2024-04-15 20:55:00|37727.2|37702.2|37740.9|37715.9|37751.2|37726.2|37726.7|37701.7|0
1713214800000|2024-04-15 21:00:00|37742.3|37717.3|37740.3|37715.3|37745.7|37720.7|37740.3|37715.3|0
1713215100000|2024-04-15 21:05:00|37742.3|37717.3|37737.1|37712.1|37743.4|37718.4|37734.1|37709.1|0
1713215400000|2024-04-15 21:10:00|37736.8|37711.8|37735|37710|37738|37713|37735|37710|0
1713215700000|2024-04-15 21:15:00|37733.8|37708.8|37730.3|37705.3|37735.2|37710.2|37730.3|37705.3|0
1713216000000|2024-04-15 21:20:00|37730.6|37705.6|37733.2|37708.2|37733.5|37708.5|37728.6|37703.6|0
1713216300000|2024-04-15 21:25:00|37733.5|37708.5|37730.8|37705.8|37733.5|37708.5|37727.2|37702.2|0
1713216600000|2024-04-15 21:30:00|37732.9|37707.9|37730.8|37705.8|37732.9|37707.9|37725.2|37700.2|0
1713216900000|2024-04-15 21:35:00|37731.4|37706.4|37731.7|37706.7|37731.9|37706.9|37729.4|37704.4|0
1713217200000|2024-04-15 21:40:00|37731.8|37706.8|37732.5|37707.5|37733.2|37708.2|37730.7|37705.7|0
1713217500000|2024-04-15 21:45:00|37729.7|37704.7|37729.7|37704.7|37730.8|37705.8|37727.8|37702.8|0
1713217800000|2024-04-15 21:50:00|37729.4|37704.4|37733.2|37708.2|37733.2|37708.2|37727.5|37702.5|0
1713218100000|2024-04-15 21:55:00|37731.6|37706.6|37732.2|37707.2|37734.1|37709.1|37727.8|37702.8|0
1713218400000|2024-04-15 22:00:00|37763.2|37738.2|37746.2|37721.2|37779.7|37754.7|37746.2|37721.2|0
1713218700000|2024-04-15 22:05:00|37746.7|37721.7|37748.7|37723.7|37753.7|37728.7|37745.2|37720.2|0
1713219000000|2024-04-15 22:10:00|37750.2|37725.2|37771.2|37746.2|37772.2|37747.2|37749.7|37724.7|0
1713219300000|2024-04-15 22:15:00|37770.7|37745.7|37768.4|37743.4|37772.2|37747.2|37757.2|37732.2|0
1713219600000|2024-04-15 22:20:00|37769.9|37744.9|37775.4|37750.4|37780.4|37755.4|37769.4|37744.4|0
1713219900000|2024-04-15 22:25:00|37775.9|37750.9|37770.9|37745.9|37781.9|37756.9|37768.9|37743.9|0
1713220200000|2024-04-15 22:30:00|37771.4|37746.4|37771.9|37746.9|37779.4|37754.4|37770.4|37745.4|0
1713220500000|2024-04-15 22:35:00|37772.4|37747.4|37767.9|37742.9|37778.9|37753.9|37764.9|37739.9|0
1713220800000|2024-04-15 22:40:00|37767.4|37742.4|37767.4|37742.4|37767.9|37742.9|37759.9|37734.9|0
1713221100000|2024-04-15 22:45:00|37766.9|37741.9|37765.4|37740.4|37777.9|37752.9|37761.9|37736.9|0
1713221400000|2024-04-15 22:50:00|37765.9|37740.9|37773.9|37748.9|37776.4|37751.4|37765.9|37740.9|0
1713221700000|2024-04-15 22:55:00|37774.4|37749.4|37775.9|37750.9|37777.4|37752.4|37771.9|37746.9|0
1713222000000|2024-04-15 23:00:00|37776.9|37751.9|37754.9|37729.9|37776.9|37751.9|37742.9|37717.9|0
1713222300000|2024-04-15 23:05:00|37754.4|37729.4|37761.4|37736.4|37762.4|37737.4|37753.9|37728.9|0
1713222600000|2024-04-15 23:10:00|37760.9|37735.9|37750.9|37725.9|37765.9|37740.9|37749.9|37724.9|0
1713222900000|2024-04-15 23:15:00|37751.4|37726.4|37737.4|37712.4|37753.9|37728.9|37708.9|37683.9|0
1713223200000|2024-04-15 23:20:00|37735.9|37710.9|37744.9|37719.9|37747.4|37722.4|37734.9|37709.9|0
1713223500000|2024-04-15 23:25:00|37745.4|37720.4|37752.4|37727.4|37752.9|37727.9|37745.4|37720.4|0
1713223800000|2024-04-15 23:30:00|37751.4|37726.4|37752.9|37727.9|37758.4|37733.4|37743.9|37718.9|0
1713224100000|2024-04-15 23:35:00|37752.4|37727.4|37757.9|37732.9|37762.9|37737.9|37751.9|37726.9|0
1713224400000|2024-04-15 23:40:00|37758.4|37733.4|37758.9|37733.9|37766.4|37741.4|37755.9|37730.9|0
1713224700000|2024-04-15 23:45:00|37759.4|37734.4|37765.4|37740.4|37765.4|37740.4|37753.9|37728.9|0
1713225000000|2024-04-15 23:50:00|37765.9|37740.9|37762.9|37737.9|37767.4|37742.4|37755.4|37730.4|0
1713225300000|2024-04-15 23:55:00|37762.4|37737.4|37758.4|37733.4|37762.9|37737.9|37752.4|37727.4|0
1713225600000|2024-04-16 00:00:00|37759.4|37734.4|37778.4|37753.4|37783.9|37758.9|37749.9|37724.9|0
1713225900000|2024-04-16 00:05:00|37777.9|37752.9|37773.9|37748.9|37780.9|37755.9|37772.4|37747.4|0
1713226200000|2024-04-16 00:10:00|37774.4|37749.4|37776.9|37751.9|37780.9|37755.9|37768.4|37743.4|0
1713226500000|2024-04-16 00:15:00|37776.4|37751.4|37771.9|37746.9|37786.9|37761.9|37769.4|37744.4|0
1713226800000|2024-04-16 00:20:00|37771.4|37746.4|37765.9|37740.9|37776.4|37751.4|37756.4|37731.4|0
1713227100000|2024-04-16 00:25:00|37765.4|37740.4|37774.4|37749.4|37777.9|37752.9|37762.4|37737.4|0
1713227400000|2024-04-16 00:30:00|37774.9|37749.9|37764.9|37739.9|37775.9|37750.9|37762.9|37737.9|0
1713227700000|2024-04-16 00:35:00|37764.4|37739.4|37756.9|37731.9|37772.4|37747.4|37756.4|37731.4|0
1713228000000|2024-04-16 00:40:00|37756.4|37731.4|37766.9|37741.9|37767.9|37742.9|37755.9|37730.9|0
1713228300000|2024-04-16 00:45:00|37766.4|37741.4|37762.9|37737.9|37771.4|37746.4|37761.4|37736.4|0
1713228600000|2024-04-16 00:50:00|37762.4|37737.4|37749.9|37724.9|37764.4|37739.4|37747.4|37722.4|0
1713228900000|2024-04-16 00:55:00|37749.4|37724.4|37745.4|37720.4|37751.9|37726.9|37744.4|37719.4|0
1713229200000|2024-04-16 01:00:00|37746.9|37721.9|37744.4|37719.4|37753.4|37728.4|37744.4|37719.4|0
1713229500000|2024-04-16 01:05:00|37744.9|37719.9|37717.9|37692.9|37748.4|37723.4|37709.9|37684.9|0
1713229800000|2024-04-16 01:10:00|37717.4|37692.4|37706.4|37681.4|37717.9|37692.9|37705.4|37680.4|0
1713230100000|2024-04-16 01:15:00|37707.4|37682.4|37704.4|37679.4|37708.9|37683.9|37693.9|37668.9|0
1713230400000|2024-04-16 01:20:00|37705.9|37680.9|37716.4|37691.4|37723.9|37698.9|37705.9|37680.9|0
1713230700000|2024-04-16 01:25:00|37717.9|37692.9|37715.9|37690.9|37721.4|37696.4|37712.4|37687.4|0
1713231000000|2024-04-16 01:30:00|37716.4|37691.4|37722.9|37697.9|37725.4|37700.4|37715.9|37690.9|0
1713231300000|2024-04-16 01:35:00|37722.4|37697.4|37722.9|37697.9|37723.9|37698.9|37716.4|37691.4|0
1713231600000|2024-04-16 01:40:00|37722.4|37697.4|37721.4|37696.4|37727.9|37702.9|37708.9|37683.9|0
1713231900000|2024-04-16 01:45:00|37721.9|37696.9|37727.4|37702.4|37734.9|37709.9|37721.4|37696.4|0
1713232200000|2024-04-16 01:50:00|37726.9|37701.9|37722.4|37697.4|37732.9|37707.9|37718.9|37693.9|0
1713232500000|2024-04-16 01:55:00|37723.9|37698.9|37716.9|37691.9|37724.4|37699.4|37712.4|37687.4|0
1713232800000|2024-04-16 02:00:00|37718.9|37693.9|37703.4|37678.4|37722.4|37697.4|37702.9|37677.9|0
1713233100000|2024-04-16 02:05:00|37701.9|37676.9|37710.4|37685.4|37713.9|37688.9|37701.9|37676.9|0
1713233400000|2024-04-16 02:10:00|37709.9|37684.9|37708.9|37683.9|37711.9|37686.9|37698.9|37673.9|0
1713233700000|2024-04-16 02:15:00|37708.4|37683.4|37712.9|37687.9|37719.4|37694.4|37707.9|37682.9|0
1713234000000|2024-04-16 02:20:00|37713.4|37688.4|37714.4|37689.4|37717.4|37692.4|37708.9|37683.9|0
1713234300000|2024-04-16 02:25:00|37713.9|37688.9|37643.9|37618.9|37714.9|37689.9|37630.9|37605.9|0
1713234600000|2024-04-16 02:30:00|37643.4|37618.4|37675.9|37650.9|37676.4|37651.4|37642.9|37617.9|0
1713234900000|2024-04-16 02:35:00|37676.9|37651.9|37627.4|37602.4|37678.9|37653.9|37606.4|37581.4|0
1713235200000|2024-04-16 02:40:00|37627.9|37602.9|37654.9|37629.9|37663.9|37638.9|37627.4|37602.4|0
1713235500000|2024-04-16 02:45:00|37653.9|37628.9|37654.9|37629.9|37661.9|37636.9|37650.9|37625.9|0
1713235800000|2024-04-16 02:50:00|37654.4|37629.4|37668.9|37643.9|37674.9|37649.9|37654.4|37629.4|0
1713236100000|2024-04-16 02:55:00|37669.4|37644.4|37674.5|37649.5|37676|37651|37666.9|37641.9|0
1713236400000|2024-04-16 03:00:00|37675|37650|37661.5|37636.5|37676|37651|37661|37636|0
1713236700000|2024-04-16 03:05:00|37661|37636|37656|37631|37663.5|37638.5|37653|37628|0
1713237000000|2024-04-16 03:10:00|37656.5|37631.5|37651|37626|37660|37635|37648|37623|0
1713237300000|2024-04-16 03:15:00|37650.5|37625.5|37655.5|37630.5|37660.5|37635.5|37648.5|37623.5|0
1713237600000|2024-04-16 03:20:00|37656|37631|37660|37635|37669.5|37644.5|37654.5|37629.5|0
1713237900000|2024-04-16 03:25:00|37660.5|37635.5|37660.5|37635.5|37661.5|37636.5|37653.5|37628.5|0
1713238200000|2024-04-16 03:30:00|37659.5|37634.5|37648.5|37623.5|37659.5|37634.5|37645.5|37620.5|0
1713238500000|2024-04-16 03:35:00|37648|37623|37654.5|37629.5|37663.5|37638.5|37647.5|37622.5|0
1713238800000|2024-04-16 03:40:00|37654|37629|37653|37628|37657|37632|37639.5|37614.5|0
1713239100000|2024-04-16 03:45:00|37652.5|37627.5|37673|37648|37673|37648|37649.5|37624.5|0
1713239400000|2024-04-16 03:50:00|37672.5|37647.5|37666.5|37641.5|37675|37650|37665|37640|0
1713239700000|2024-04-16 03:55:00|37666|37641|37680|37655|37680.5|37655.5|37666|37641|0
1713240000000|2024-04-16 04:00:00|37679.5|37654.5|37672.5|37647.5|37681.5|37656.5|37671.5|37646.5|0
1713240300000|2024-04-16 04:05:00|37672|37647|37672|37647|37674.5|37649.5|37670.5|37645.5|0
1713240600000|2024-04-16 04:10:00|37670.5|37645.5|37673.5|37648.5|37676|37651|37670|37645|0
1713240900000|2024-04-16 04:15:00|37673|37648|37674.5|37649.5|37675.5|37650.5|37667.5|37642.5|0
1713241200000|2024-04-16 04:20:00|37675|37650|37674.5|37649.5|37676.5|37651.5|37669|37644|0
1713241500000|2024-04-16 04:25:00|37674|37649|37674|37649|37677|37652|37670.5|37645.5|0
1713241800000|2024-04-16 04:30:00|37673.5|37648.5|37651.5|37626.5|37674|37649|37649.5|37624.5|0
1713242100000|2024-04-16 04:35:00|37652.5|37627.5|37679.5|37654.5|37681|37656|37652|37627|0
1713242400000|2024-04-16 04:40:00|37679|37654|37662.5|37637.5|37682.5|37657.5|37657.5|37632.5|0
1713242700000|2024-04-16 04:45:00|37662|37637|37668|37643|37669|37644|37657.5|37632.5|0
1713243000000|2024-04-16 04:50:00|37669|37644|37676|37651|37676|37651|37668.5|37643.5|0
1713243300000|2024-04-16 04:55:00|37675.5|37650.5|37679.5|37654.5|37683|37658|37674.5|37649.5|0
1713243600000|2024-04-16 05:00:00|37680|37655|37681.5|37656.5|37688.5|37663.5|37674.5|37649.5|0
1713243900000|2024-04-16 05:05:00|37682|37657|37704.5|37679.5|37704.5|37679.5|37682|37657|0
1713244200000|2024-04-16 05:10:00|37705|37680|37703.5|37678.5|37707.5|37682.5|37698.5|37673.5|0
1713244500000|2024-04-16 05:15:00|37703|37678|37706.5|37681.5|37712|37687|37700.5|37675.5|0
1713244800000|2024-04-16 05:20:00|37707|37682|37708|37683|37709.5|37684.5|37699|37674|0
1713245100000|2024-04-16 05:25:00|37707.5|37682.5|37721.5|37696.5|37726|37701|37707.5|37682.5|0
1713245400000|2024-04-16 05:30:00|37722|37697|37715.5|37690.5|37724.5|37699.5|37712.5|37687.5|0
1713245700000|2024-04-16 05:35:00|37716|37691|37720|37695|37721|37696|37710|37685|0
1713246000000|2024-04-16 05:40:00|37720.5|37695.5|37715.5|37690.5|37726.5|37701.5|37715.5|37690.5|0
1713246300000|2024-04-16 05:45:00|37716|37691|37718.5|37693.5|37723|37698|37714.5|37689.5|0
1713246600000|2024-04-16 05:50:00|37719|37694|37720|37695|37724.5|37699.5|37718.5|37693.5|0
1713246900000|2024-04-16 05:55:00|37720.5|37695.5|37716.5|37691.5|37726.5|37701.5|37715.5|37690.5|0
1713247200000|2024-04-16 06:00:00|37715|37690|37707.5|37682.5|37725.5|37700.5|37702.5|37677.5|0
1713247500000|2024-04-16 06:05:00|37707|37682|37699|37674|37711.5|37686.5|37693.5|37668.5|0
1713247800000|2024-04-16 06:10:00|37698.5|37673.5|37692.5|37667.5|37699.5|37674.5|37686.5|37661.5|0
1713248100000|2024-04-16 06:15:00|37693|37668|37693.5|37668.5|37696.5|37671.5|37687.5|37662.5|0
1713248400000|2024-04-16 06:20:00|37693|37668|37689.5|37664.5|37700.5|37675.5|37674|37649|0
1713248700000|2024-04-16 06:25:00|37688.5|37663.5|37688.5|37663.5|37692.5|37667.5|37683.5|37658.5|0
1713249000000|2024-04-16 06:30:00|37688|37663|37667.5|37642.5|37688.5|37663.5|37651|37626|0
1713249300000|2024-04-16 06:35:00|37667|37642|37669.5|37644.5|37669.5|37644.5|37650.5|37625.5|0
1713249600000|2024-04-16 06:40:00|37670|37645|37677.5|37652.5|37683|37658|37667.5|37642.5|0
1713249900000|2024-04-16 06:45:00|37679.5|37654.5|37670.5|37645.5|37688.5|37663.5|37669.5|37644.5|0
1713250200000|2024-04-16 06:50:00|37671.5|37646.5|37667|37642|37680.5|37655.5|37663.5|37638.5|0
1713250500000|2024-04-16 06:55:00|37666.5|37641.5|37664.5|37639.5|37678.5|37653.5|37659.5|37634.5|0
1713250800000|2024-04-16 07:00:00|37668.5|37643.5|37691.5|37666.5|37696.5|37671.5|37654.5|37629.5|0
1713251100000|2024-04-16 07:05:00|37689.5|37664.5|37687|37662|37711.5|37686.5|37678.5|37653.5|0
1713251400000|2024-04-16 07:10:00|37681|37656|37699.5|37674.5|37705|37680|37667|37642|0
1713251700000|2024-04-16 07:15:00|37691.5|37666.5|37709.5|37684.5|37716|37691|37680.5|37655.5|0
1713252000000|2024-04-16 07:20:00|37710.5|37685.5|37726|37701|37738.5|37713.5|37708.5|37683.5|0
1713252300000|2024-04-16 07:25:00|37730.5|37705.5|37724.5|37699.5|37730.5|37705.5|37706|37681|0
1713252600000|2024-04-16 07:30:00|37722.5|37697.5|37705.5|37680.5|37722.5|37697.5|37701.5|37676.5|0
1713252900000|2024-04-16 07:35:00|37705|37680|37728|37703|37730.5|37705.5|37696.5|37671.5|0
1713253200000|2024-04-16 07:40:00|37727.5|37702.5|37717.5|37692.5|37729.5|37704.5|37714|37689|0
1713253500000|2024-04-16 07:45:00|37716.5|37691.5|37685.5|37660.5|37717|37692|37682|37657|0
1713253800000|2024-04-16 07:50:00|37685|37660|37705|37680|37707|37682|37680.5|37655.5|0
1713254100000|2024-04-16 07:55:00|37706.5|37681.5|37727|37702|37730.5|37705.5|37706.5|37681.5|0
1713254400000|2024-04-16 08:00:00|37730.5|37705.5|37733.5|37708.5|37737.5|37712.5|37714.5|37689.5|0
1713254700000|2024-04-16 08:05:00|37732|37707|37728.5|37703.5|37732|37707|37710.5|37685.5|0
1713255000000|2024-04-16 08:10:00|37729.5|37704.5|37731.5|37706.5|37736.5|37711.5|37719.5|37694.5|0
1713255300000|2024-04-16 08:15:00|37732.5|37707.5|37717.5|37692.5|37734|37709|37717.5|37692.5|0
1713255600000|2024-04-16 08:20:00|37717|37692|37705.5|37680.5|37719|37694|37702.5|37677.5|0
1713255900000|2024-04-16 08:25:00|37704.5|37679.5|37713.5|37688.5|37729|37704|37701|37676|0
1713256200000|2024-04-16 08:30:00|37712.5|37687.5|37712.5|37687.5|37718.5|37693.5|37699.5|37674.5|0
1713256500000|2024-04-16 08:35:00|37713|37688|37723.5|37698.5|37730.5|37705.5|37710.5|37685.5|0
1713256800000|2024-04-16 08:40:00|37724|37699|37697.5|37672.5|37725.5|37700.5|37697.5|37672.5|0
1713257100000|2024-04-16 08:45:00|37694.5|37669.5|37708.5|37683.5|37714|37689|37693|37668|0
1713257400000|2024-04-16 08:50:00|37709|37684|37708.5|37683.5|37712|37687|37697|37672|0
1713257700000|2024-04-16 08:55:00|37708|37683|37719|37694|37731.5|37706.5|37702.5|37677.5|0
1713258000000|2024-04-16 09:00:00|37713.5|37688.5|37730.5|37705.5|37730.5|37705.5|37701.5|37676.5|0
1713258300000|2024-04-16 09:05:00|37728.5|37703.5|37731.5|37706.5|37739.5|37714.5|37728.5|37703.5|0
1713258600000|2024-04-16 09:10:00|37730.5|37705.5|37723.5|37698.5|37733.5|37708.5|37713|37688|0
1713258900000|2024-04-16 09:15:00|37724|37699|37715.5|37690.5|37726.5|37701.5|37713.5|37688.5|0
1713259200000|2024-04-16 09:20:00|37715|37690|37685|37660|37722.5|37697.5|37685|37660|0
1713259500000|2024-04-16 09:25:00|37687.5|37662.5|37710.5|37685.5|37728.5|37703.5|37687.5|37662.5|0
1713259800000|2024-04-16 09:30:00|37709|37684|37669.5|37644.5|37719.5|37694.5|37669.5|37644.5|0
1713260100000|2024-04-16 09:35:00|37670|37645|37692.5|37667.5|37694.5|37669.5|37670|37645|0
1713260400000|2024-04-16 09:40:00|37693.5|37668.5|37694.5|37669.5|37698|37673|37684.5|37659.5|0
1713260700000|2024-04-16 09:45:00|37693.5|37668.5|37690.5|37665.5|37701.5|37676.5|37690.5|37665.5|0
1713261000000|2024-04-16 09:50:00|37690|37665|37687|37662|37694|37669|37670|37645|0
1713261300000|2024-04-16 09:55:00|37687.5|37662.5|37756.5|37731.5|37758|37733|37687.5|37662.5|0
1713261600000|2024-04-16 10:00:00|37759.5|37734.5|37780|37755|37783.5|37758.5|37741|37716|0
1713261900000|2024-04-16 10:05:00|37778.5|37753.5|37791|37766|37805.5|37780.5|37778.5|37753.5|0
1713262200000|2024-04-16 10:10:00|37792.5|37767.5|37816|37791|37824|37799|37789.5|37764.5|0
1713262500000|2024-04-16 10:15:00|37815.5|37790.5|37826|37801|37829.5|37804.5|37813.5|37788.5|0
1713262800000|2024-04-16 10:20:00|37824|37799|37823.5|37798.5|37837|37812|37806.5|37781.5|0
1713263100000|2024-04-16 10:25:00|37823|37798|37813|37788|37829|37804|37810.5|37785.5|0
1713263400000|2024-04-16 10:30:00|37811.5|37786.5|37833.5|37808.5|37836.5|37811.5|37794|37769|0
1713263700000|2024-04-16 10:35:00|37842|37817|37868.5|37843.5|37879|37854|37842|37817|0
1713264000000|2024-04-16 10:40:00|37867.5|37842.5|37878.5|37853.5|37890.5|37865.5|37851.5|37826.5|0
1713264300000|2024-04-16 10:45:00|37877.5|37852.5|37900.5|37875.5|37904|37879|37876|37851|0
1713264600000|2024-04-16 10:50:00|37898.5|37873.5|37878.5|37853.5|37898.5|37873.5|37872.5|37847.5|0
1713264900000|2024-04-16 10:55:00|37878|37853|37880|37855|37882|37857|37868|37843|0
1713265200000|2024-04-16 11:00:00|37883|37858|37905.5|37880.5|37905.5|37880.5|37875|37850|0
1713265500000|2024-04-16 11:05:00|37905|37880|37902.5|37877.5|37916|37891|37902|37877|0
1713265800000|2024-04-16 11:10:00|37901.5|37876.5|37931|37906|37932.5|37907.5|37901.5|37876.5|0
1713266100000|2024-04-16 11:15:00|37930.5|37905.5|37937.5|37912.5|37953|37928|37930.5|37905.5|0
1713266400000|2024-04-16 11:20:00|37938|37913|37945|37920|37946.5|37921.5|37923.5|37898.5|0
1713266700000|2024-04-16 11:25:00|37944|37919|37936|37911|37955.5|37930.5|37935.5|37910.5|0
1713267000000|2024-04-16 11:30:00|37936.5|37911.5|37972.5|37947.5|37977.5|37952.5|37933.5|37908.5|0
1713267300000|2024-04-16 11:35:00|37972|37947|37980|37955|38003.5|37978.5|37967.5|37942.5|0
1713267600000|2024-04-16 11:40:00|37978|37953|37974|37949|37983.5|37958.5|37964.5|37939.5|0
1713267900000|2024-04-16 11:45:00|37972.5|37947.5|38010.5|37985.5|38012.5|37987.5|37970|37945|0
1713268200000|2024-04-16 11:50:00|38009.5|37984.5|38015|37990|38021|37996|38000.5|37975.5|0
1713268500000|2024-04-16 11:55:00|38015.5|37990.5|38012.5|37987.5|38023.5|37998.5|38010.5|37985.5|0
1713268800000|2024-04-16 12:00:00|38011.5|37986.5|37979.5|37954.5|38013.5|37988.5|37977.5|37952.5|0
1713269100000|2024-04-16 12:05:00|37980|37955|37959|37934|37982.5|37957.5|37954.5|37929.5|0
1713269400000|2024-04-16 12:10:00|37959.5|37934.5|37964.5|37939.5|37983.5|37958.5|37959.5|37934.5|0
1713269700000|2024-04-16 12:15:00|37963.5|37938.5|37969|37944|37978|37953|37960.5|37935.5|0
1713270000000|2024-04-16 12:20:00|37969.5|37944.5|37935.5|37910.5|37976|37951|37931.5|37906.5|0
1713270300000|2024-04-16 12:25:00|37935|37910|37936.5|37911.5|37937.5|37912.5|37923.5|37898.5|0
1713270600000|2024-04-16 12:30:00|37937.5|37912.5|37984|37959|37989.5|37964.5|37924.5|37899.5|0
1713270900000|2024-04-16 12:35:00|37983.5|37958.5|38005.5|37980.5|38012.5|37987.5|37982.5|37957.5|0
1713271200000|2024-04-16 12:40:00|38006|37981|38046.5|38021.5|38048|38023|38003.5|37978.5|0
1713271500000|2024-04-16 12:45:00|38043.5|38018.5|38008.5|37983.5|38046|38021|38006|37981|0
1713271800000|2024-04-16 12:50:00|38010.5|37985.5|37995.5|37970.5|38013.5|37988.5|37984.5|37959.5|0
1713272100000|2024-04-16 12:55:00|37996|37971|37989|37964|38011.5|37986.5|37979.5|37954.5|0
1713272400000|2024-04-16 13:00:00|37989.5|37964.5|37954|37929|38011.5|37986.5|37941|37916|0
1713272700000|2024-04-16 13:05:00|37955|37930|37988.5|37963.5|37989|37964|37950|37925|0
1713273000000|2024-04-16 13:10:00|37989.5|37964.5|37994|37969|38004|37979|37980.5|37955.5|0
1713273300000|2024-04-16 13:15:00|37993|37968|37963.5|37938.5|37996.5|37971.5|37958.5|37933.5|0
1713273600000|2024-04-16 13:20:00|37965|37940|37966.5|37941.5|37974.5|37949.5|37958.5|37933.5|0
1713273900000|2024-04-16 13:25:00|37967.5|37942.5|37986|37961|38000.5|37975.5|37965.5|37940.5|0
1713274200000|2024-04-16 13:30:00|37988|37963|37951|37926|37997.5|37972.5|37935.5|37910.5|0
1713274500000|2024-04-16 13:35:00|37949.5|37924.5|37888.5|37863.5|37954|37929|37878|37853|0
1713274800000|2024-04-16 13:40:00|37889|37864|37883.5|37858.5|37889|37864|37834|37809|0
1713275100000|2024-04-16 13:45:00|37883|37858|37828|37803|37895|37870|37814|37789|0
1713275400000|2024-04-16 13:50:00|37827|37802|37872.5|37847.5|37872.5|37847.5|37824|37799|0
1713275700000|2024-04-16 13:55:00|37870|37845|37890.5|37865.5|37938.5|37913.5|37863|37838|0
1713276000000|2024-04-16 14:00:00|37892.5|37867.5|37865.5|37840.5|37892.5|37867.5|37827.5|37802.5|0
1713276300000|2024-04-16 14:05:00|37864|37839|37889.5|37864.5|37897.5|37872.5|37830.5|37805.5|0
1713276600000|2024-04-16 14:10:00|37886|37861|37916.5|37891.5|37919|37894|37864.5|37839.5|0
1713276900000|2024-04-16 14:15:00|37915|37890|37898.5|37873.5|37948|37923|37895.5|37870.5|0
1713277200000|2024-04-16 14:20:00|37897.1|37872.1|37865.1|37840.1|37915.6|37890.6|37854.1|37829.1|0
1713277500000|2024-04-16 14:25:00|37868.6|37843.6|37818.6|37793.6|37878.1|37853.1|37818.6|37793.6|0
1713277800000|2024-04-16 14:30:00|37824.1|37799.1|37803.1|37778.1|37835.6|37810.6|37783.6|37758.6|0
1713278100000|2024-04-16 14:35:00|37804.1|37779.1|37795.1|37770.1|37815.6|37790.6|37765.1|37740.1|0
1713278400000|2024-04-16 14:40:00|37795.6|37770.6|37831.1|37806.1|37836.1|37811.1|37788.1|37763.1|0
1713278700000|2024-04-16 14:45:00|37826.6|37801.6|37814.1|37789.1|37836.6|37811.6|37806.6|37781.6|0
1713279000000|2024-04-16 14:50:00|37817.6|37792.6|37790.6|37765.6|37819.1|37794.1|37765.1|37740.1|0
1713279300000|2024-04-16 14:55:00|37793.6|37768.6|37792.6|37767.6|37801.6|37776.6|37773.6|37748.6|0
1713279600000|2024-04-16 15:00:00|37796.1|37771.1|37817.6|37792.6|37832.1|37807.1|37778.1|37753.1|0
1713279900000|2024-04-16 15:05:00|37820.1|37795.1|37822.1|37797.1|37843.6|37818.6|37812.6|37787.6|0
1713280200000|2024-04-16 15:10:00|37821.1|37796.1|37810.6|37785.6|37835.1|37810.1|37798.6|37773.6|0
1713280500000|2024-04-16 15:15:00|37807.6|37782.6|37813.6|37788.6|37853.6|37828.6|37803.6|37778.6|0
1713280800000|2024-04-16 15:20:00|37809.6|37784.6|37846.1|37821.1|37854.6|37829.6|37798.1|37773.1|0
1713281100000|2024-04-16 15:25:00|37845.6|37820.6|37850.6|37825.6|37867.1|37842.1|37841.1|37816.1|0
1713281400000|2024-04-16 15:30:00|37847.1|37822.1|37853.1|37828.1|37855.6|37830.6|37811.6|37786.6|0
1713281700000|2024-04-16 15:35:00|37854.6|37829.6|37838.6|37813.6|37859.6|37834.6|37836.6|37811.6|0
1713282000000|2024-04-16 15:40:00|37836.6|37811.6|37888.1|37863.1|37889.6|37864.6|37836.6|37811.6|0
1713282300000|2024-04-16 15:45:00|37887.6|37862.6|37882.6|37857.6|37907.1|37882.1|37858.6|37833.6|0
1713282600000|2024-04-16 15:50:00|37883.1|37858.1|37949.6|37924.6|37952.6|37927.6|37883.1|37858.1|0
1713282900000|2024-04-16 15:55:00|37949.1|37924.1|37886.6|37861.6|37956.6|37931.6|37883.1|37858.1|0
1713283200000|2024-04-16 16:00:00|37886.1|37861.1|37863.1|37838.1|37887.1|37862.1|37843.6|37818.6|0
1713283500000|2024-04-16 16:05:00|37864.1|37839.1|37905.6|37880.6|37907.6|37882.6|37850.1|37825.1|0
1713283800000|2024-04-16 16:10:00|37907.6|37882.6|37909.1|37884.1|37918.6|37893.6|37884.6|37859.6|0
1713284100000|2024-04-16 16:15:00|37906.6|37881.6|37905.1|37880.1|37915.1|37890.1|37894.1|37869.1|0
1713284400000|2024-04-16 16:20:00|37904.6|37879.6|37906.1|37881.1|37921.1|37896.1|37895.1|37870.1|0
1713284700000|2024-04-16 16:25:00|37905.1|37880.1|37897.6|37872.6|37933.1|37908.1|37891.6|37866.6|0
1713285000000|2024-04-16 16:30:00|37897.1|37872.1|37894.1|37869.1|37924.1|37899.1|37892.6|37867.6|0
1713285300000|2024-04-16 16:35:00|37895.1|37870.1|37891.1|37866.1|37905.1|37880.1|37881.1|37856.1|0
1713285600000|2024-04-16 16:40:00|37893.6|37868.6|37867.1|37842.1|37908.6|37883.6|37861.1|37836.1|0
1713285900000|2024-04-16 16:45:00|37870.1|37845.1|37922.1|37897.1|37922.1|37897.1|37861.6|37836.6|0
1713286200000|2024-04-16 16:50:00|37918.1|37893.1|37883.1|37858.1|37932.6|37907.6|37880.1|37855.1|0
1713286500000|2024-04-16 16:55:00|37885.1|37860.1|37876.1|37851.1|37890.1|37865.1|37858.6|37833.6|0
1713286800000|2024-04-16 17:00:00|37877.6|37852.6|37828.6|37803.6|37884.1|37859.1|37825.6|37800.6|0
1713287100000|2024-04-16 17:05:00|37827.6|37802.6|37862.6|37837.6|37876.6|37851.6|37811.6|37786.6|0
1713287400000|2024-04-16 17:10:00|37862.1|37837.1|37871.1|37846.1|37881.6|37856.6|37836.1|37811.1|0
1713287700000|2024-04-16 17:15:00|37872.1|37847.1|37878.6|37853.6|37891.6|37866.6|37848.1|37823.1|0
1713288000000|2024-04-16 17:20:00|37877.1|37852.1|37898.6|37873.6|37900.6|37875.6|37869.6|37844.6|0
1713288300000|2024-04-16 17:25:00|37899.1|37874.1|37857.1|37832.1|37910.6|37885.6|37851.1|37826.1|0
1713288600000|2024-04-16 17:30:00|37859.6|37834.6|37809.1|37784.1|37872.1|37847.1|37715.6|37690.6|0
1713288900000|2024-04-16 17:35:00|37819.6|37794.6|37844.1|37819.1|37868.1|37843.1|37799.6|37774.6|0
1713289200000|2024-04-16 17:40:00|37843.1|37818.1|37848.1|37823.1|37908.1|37883.1|37839.1|37814.1|0
1713289500000|2024-04-16 17:45:00|37855.1|37830.1|37795.1|37770.1|37879.6|37854.6|37795.1|37770.1|0
1713289800000|2024-04-16 17:50:00|37801.1|37776.1|37816.6|37791.6|37842.1|37817.1|37745.1|37720.1|0
1713290100000|2024-04-16 17:55:00|37812.6|37787.6|37831.1|37806.1|37840.6|37815.6|37801.1|37776.1|0
1713290400000|2024-04-16 18:00:00|37829.1|37804.1|37853.6|37828.6|37855.1|37830.1|37800.1|37775.1|0
1713290700000|2024-04-16 18:05:00|37854.6|37829.6|37996.6|37971.6|38001.6|37976.6|37850.6|37825.6|0
1713291000000|2024-04-16 18:10:00|37997.1|37972.1|37879.1|37854.1|37997.1|37972.1|37877.6|37852.6|0
1713291300000|2024-04-16 18:15:00|37882.1|37857.1|37801.1|37776.1|37890.1|37865.1|37796.1|37771.1|0
1713291600000|2024-04-16 18:20:00|37804.6|37779.6|37764.1|37739.1|37817.6|37792.6|37727.1|37702.1|0
1713291900000|2024-04-16 18:25:00|37766.1|37741.1|37759.1|37734.1|37832.1|37807.1|37736.1|37711.1|0
1713292200000|2024-04-16 18:30:00|37756.6|37731.6|37833.1|37808.1|37839.6|37814.6|37756.6|37731.6|0
1713292500000|2024-04-16 18:35:00|37837.1|37812.1|37831.1|37806.1|37847.1|37822.1|37795.6|37770.6|0
1713292800000|2024-04-16 18:40:00|37829.6|37804.6|37847.1|37822.1|37855.1|37830.1|37816.1|37791.1|0
1713293100000|2024-04-16 18:45:00|37846.6|37821.6|37839.1|37814.1|37867.1|37842.1|37813.6|37788.6|0
1713293400000|2024-04-16 18:50:00|37841.6|37816.6|37906.6|37881.6|37923.1|37898.1|37835.6|37810.6|0
1713293700000|2024-04-16 18:55:00|37908.1|37883.1|37942.6|37917.6|37942.6|37917.6|37888.1|37863.1|0
1713294000000|2024-04-16 19:00:00|37938.1|37913.1|37897.1|37872.1|37942.1|37917.1|37892.1|37867.1|0
1713294300000|2024-04-16 19:05:00|37896.1|37871.1|37892.6|37867.6|37908.6|37883.6|37878.1|37853.1|0
1713294600000|2024-04-16 19:10:00|37892.1|37867.1|37892.1|37867.1|37905.1|37880.1|37881.6|37856.6|0
1713294900000|2024-04-16 19:15:00|37894.1|37869.1|37917.1|37892.1|37917.1|37892.1|37868.1|37843.1|0
1713295200000|2024-04-16 19:20:00|37916.6|37891.6|37927.1|37902.1|37932.1|37907.1|37904.1|37879.1|0
1713295500000|2024-04-16 19:25:00|37925.1|37900.1|37944.6|37919.6|37956.1|37931.1|37918.1|37893.1|0
1713295800000|2024-04-16 19:30:00|37940.1|37915.1|37816.6|37791.6|37940.1|37915.1|37815.1|37790.1|0
1713296100000|2024-04-16 19:35:00|37810.6|37785.6|37865.1|37840.1|37882.1|37857.1|37798.6|37773.6|0
1713296400000|2024-04-16 19:40:00|37865.6|37840.6|37871.1|37846.1|37874.1|37849.1|37835.1|37810.1|0
1713296700000|2024-04-16 19:45:00|37872.1|37847.1|37908.1|37883.1|37910.6|37885.6|37868.6|37843.6|0
1713297000000|2024-04-16 19:50:00|37897.6|37872.6|37896.6|37871.6|37921.1|37896.1|37874.1|37849.1|0
1713297300000|2024-04-16 19:55:00|37898.1|37873.1|37801.6|37776.6|37906.1|37881.1|37797.1|37772.1|0
1713297600000|2024-04-16 20:00:00|37808.1|37783.1|37820.1|37795.1|37820.6|37795.6|37788.6|37763.6|0
1713297900000|2024-04-16 20:05:00|37816.6|37791.6|37815.1|37790.1|37823.1|37798.1|37811.1|37786.1|0
1713298200000|2024-04-16 20:10:00|37816.1|37791.1|37822.1|37797.1|37829.6|37804.6|37809.1|37784.1|0
1713298500000|2024-04-16 20:15:00|37823.1|37798.1|37821.6|37796.6|37831.6|37806.6|37818.1|37793.1|0
1713298800000|2024-04-16 20:20:00|37820.1|37795.1|37830.6|37805.6|37834.6|37809.6|37819.6|37794.6|0
1713299100000|2024-04-16 20:25:00|37831.1|37806.1|37820.1|37795.1|37831.1|37806.1|37813.1|37788.1|0
1713299400000|2024-04-16 20:30:00|37820.6|37795.6|37822.6|37797.6|37826.1|37801.1|37818.1|37793.1|0
1713299700000|2024-04-16 20:35:00|37822.1|37797.1|37827.1|37802.1|37827.6|37802.6|37821.1|37796.1|0
1713300000000|2024-04-16 20:40:00|37826.6|37801.6|37823.6|37798.6|37828.1|37803.1|37821.6|37796.6|0
1713300300000|2024-04-16 20:45:00|37824.1|37799.1|37835.6|37810.6|37835.6|37810.6|37824.1|37799.1|0
1713300600000|2024-04-16 20:50:00|37834.1|37809.1|37828.1|37803.1|37836.1|37811.1|37827.6|37802.6|0
1713300900000|2024-04-16 20:55:00|37827.6|37802.6|37840.1|37815.1|37844.1|37819.1|37827.6|37802.6|0
1713301200000|2024-04-16 21:00:00|37840.4|37815.4|37849|37824|37849.4|37824.4|37839.6|37814.6|0
1713301500000|2024-04-16 21:05:00|37846.2|37821.2|37847.5|37822.5|37850.8|37825.8|37844.7|37819.7|0
1713301800000|2024-04-16 21:10:00|37849.7|37824.7|37852.1|37827.1|37852.2|37827.2|37849.7|37824.7|0
1713302400000|2024-04-16 21:20:00|37850.8|37825.8|37850.8|37825.8|37852.2|37827.2|37850.8|37825.8|0
1713303000000|2024-04-16 21:30:00|37851.3|37826.3|37850.8|37825.8|37851.3|37826.3|37850.8|37825.8|0
1713303300000|2024-04-16 21:35:00|37849.7|37824.7|37851.3|37826.3|37851.3|37826.3|37847.5|37822.5|0
1713303600000|2024-04-16 21:40:00|37853.3|37828.3|37854.4|37829.4|37854.4|37829.4|37852.7|37827.7|0
1713303900000|2024-04-16 21:45:00|37852.2|37827.2|37851.6|37826.6|37852.2|37827.2|37851.6|37826.6|0
1713304200000|2024-04-16 21:50:00|37852.4|37827.4|37852.2|37827.2|37852.7|37827.7|37851.9|37826.9|0
1713304500000|2024-04-16 21:55:00|37851.9|37826.9|37854.4|37829.4|37854.4|37829.4|37851.6|37826.6|0
1713304800000|2024-04-16 22:00:00|37845.1|37820.1|37886.4|37861.4|37892.9|37867.9|37845.1|37820.1|0
1713305100000|2024-04-16 22:05:00|37884.4|37859.4|37885.9|37860.9|37893.4|37868.4|37880.4|37855.4|0
1713305400000|2024-04-16 22:10:00|37886.4|37861.4|37878.9|37853.9|37887.4|37862.4|37878.9|37853.9|0
1713305700000|2024-04-16 22:15:00|37879.4|37854.4|37865.9|37840.9|37880.9|37855.9|37865.4|37840.4|0
1713306000000|2024-04-16 22:20:00|37868.9|37843.9|37866.9|37841.9|37869.4|37844.4|37865.4|37840.4|0
1713306300000|2024-04-16 22:25:00|37867.9|37842.9|37874.4|37849.4|37874.4|37849.4|37865.4|37840.4|0
1713306600000|2024-04-16 22:30:00|37873.9|37848.9|37874.9|37849.9|37878.4|37853.4|37871.9|37846.9|0
1713306900000|2024-04-16 22:35:00|37874.4|37849.4|37871.4|37846.4|37874.4|37849.4|37870.9|37845.9|0
1713307200000|2024-04-16 22:40:00|37870.9|37845.9|37872.9|37847.9|37876.9|37851.9|37870.9|37845.9|0
1713307500000|2024-04-16 22:45:00|37872.4|37847.4|37870.9|37845.9|37874.9|37849.9|37867.9|37842.9|0
1713307800000|2024-04-16 22:50:00|37871.4|37846.4|37873.9|37848.9|37874.9|37849.9|37869.4|37844.4|0
1713308100000|2024-04-16 22:55:00|37874.4|37849.4|37870.9|37845.9|37879.9|37854.9|37870.4|37845.4|0
1713308400000|2024-04-16 23:00:00|37870.4|37845.4|37863.9|37838.9|37872.9|37847.9|37860.9|37835.9|0
1713308700000|2024-04-16 23:05:00|37864.4|37839.4|37866.4|37841.4|37869.9|37844.9|37859.9|37834.9|0
1713309000000|2024-04-16 23:10:00|37867.4|37842.4|37863.9|37838.9|37868.4|37843.4|37862.4|37837.4|0
1713309300000|2024-04-16 23:15:00|37863.4|37838.4|37870.9|37845.9|37871.4|37846.4|37863.4|37838.4|0
1713309600000|2024-04-16 23:20:00|37870.4|37845.4|37874.9|37849.9|37874.9|37849.9|37870.4|37845.4|0
1713309900000|2024-04-16 23:25:00|37874.4|37849.4|37886.9|37861.9|37886.9|37861.9|37872.9|37847.9|0
1713310200000|2024-04-16 23:30:00|37888.9|37863.9|37894.9|37869.9|37895.9|37870.9|37883.9|37858.9|0
1713310500000|2024-04-16 23:35:00|37894.4|37869.4|37892.4|37867.4|37898.4|37873.4|37891.9|37866.9|0
1713310800000|2024-04-16 23:40:00|37892.9|37867.9|37902.9|37877.9|37905.9|37880.9|37892.4|37867.4|0
1713311100000|2024-04-16 23:45:00|37902.4|37877.4|37904.9|37879.9|37906.9|37881.9|37899.9|37874.9|0
1713311400000|2024-04-16 23:50:00|37905.4|37880.4|37917.9|37892.9|37918.4|37893.4|37904.9|37879.9|0
1713311700000|2024-04-16 23:55:00|37917.4|37892.4|37922.9|37897.9|37924.9|37899.9|37915.9|37890.9|0
1713312000000|2024-04-17 00:00:00|37921.9|37896.9|37903.9|37878.9|37921.9|37896.9|37900.4|37875.4|0
1713312300000|2024-04-17 00:05:00|37904.4|37879.4|37900.4|37875.4|37909.4|37884.4|37900.4|37875.4|0
1713312600000|2024-04-17 00:10:00|37900.9|37875.9|37886.4|37861.4|37902.9|37877.9|37882.4|37857.4|0
1713312900000|2024-04-17 00:15:00|37885.4|37860.4|37890.9|37865.9|37902.9|37877.9|37883.9|37858.9|0
1713313200000|2024-04-17 00:20:00|37890.4|37865.4|37894.9|37869.9|37897.4|37872.4|37882.9|37857.9|0
1713313500000|2024-04-17 00:25:00|37894.4|37869.4|37883.4|37858.4|37894.4|37869.4|37882.4|37857.4|0
1713313800000|2024-04-17 00:30:00|37882.9|37857.9|37851.4|37826.4|37883.9|37858.9|37844.9|37819.9|0
1713314100000|2024-04-17 00:35:00|37852.4|37827.4|37848.4|37823.4|37856.9|37831.9|37839.9|37814.9|0
1713314400000|2024-04-17 00:40:00|37847.9|37822.9|37848.4|37823.4|37855.9|37830.9|37841.4|37816.4|0
1713314700000|2024-04-17 00:45:00|37848.9|37823.9|37866.9|37841.9|37871.9|37846.9|37845.9|37820.9|0
1713315000000|2024-04-17 00:50:00|37866.4|37841.4|37885.4|37860.4|37886.4|37861.4|37866.4|37841.4|0
1713315300000|2024-04-17 00:55:00|37884.9|37859.9|37867.9|37842.9|37884.9|37859.9|37864.9|37839.9|0
1713315600000|2024-04-17 01:00:00|37865.9|37840.9|37858.9|37833.9|37866.9|37841.9|37854.9|37829.9|0
1713315900000|2024-04-17 01:05:00|37859.4|37834.4|37862.4|37837.4|37865.9|37840.9|37857.9|37832.9|0
1713316200000|2024-04-17 01:10:00|37862.9|37837.9|37862.4|37837.4|37865.9|37840.9|37857.9|37832.9|0
1713316500000|2024-04-17 01:15:00|37862.9|37837.9|37860.9|37835.9|37871.4|37846.4|37851.9|37826.9|0
1713316800000|2024-04-17 01:20:00|37860.4|37835.4|37878.9|37853.9|37883.9|37858.9|37860.4|37835.4|0
1713317100000|2024-04-17 01:25:00|37879.4|37854.4|37875.4|37850.4|37885.9|37860.9|37868.9|37843.9|0
1713317400000|2024-04-17 01:30:00|37876.4|37851.4|37867.9|37842.9|37878.4|37853.4|37864.9|37839.9|0
1713317700000|2024-04-17 01:35:00|37865.9|37840.9|37865.4|37840.4|37870.9|37845.9|37862.9|37837.9|0
1713318000000|2024-04-17 01:40:00|37865.9|37840.9|37864.9|37839.9|37870.9|37845.9|37861.9|37836.9|0
1713318300000|2024-04-17 01:45:00|37864.4|37839.4|37868.4|37843.4|37870.4|37845.4|37861.4|37836.4|0
1713318600000|2024-04-17 01:50:00|37867.9|37842.9|37881.4|37856.4|37894.4|37869.4|37867.9|37842.9|0
1713318900000|2024-04-17 01:55:00|37880.9|37855.9|37884.9|37859.9|37886.4|37861.4|37877.9|37852.9|0
1713319200000|2024-04-17 02:00:00|37883.9|37858.9|37892.4|37867.4|37894.4|37869.4|37881.9|37856.9|0
1713319500000|2024-04-17 02:05:00|37891.9|37866.9|37887.9|37862.9|37894.9|37869.9|37880.9|37855.9|0
1713319800000|2024-04-17 02:10:00|37888.4|37863.4|37894.4|37869.4|37894.9|37869.9|37882.4|37857.4|0
1713320100000|2024-04-17 02:15:00|37893.9|37868.9|37890.9|37865.9|37896.4|37871.4|37889.9|37864.9|0
1713320400000|2024-04-17 02:20:00|37891.4|37866.4|37896.9|37871.9|37897.9|37872.9|37888.9|37863.9|0
1713320700000|2024-04-17 02:25:00|37896.4|37871.4|37897.9|37872.9|37900.4|37875.4|37894.9|37869.9|0
1713321000000|2024-04-17 02:30:00|37897.4|37872.4|37905.4|37880.4|37908.9|37883.9|37896.9|37871.9|0
1713321300000|2024-04-17 02:35:00|37904.9|37879.9|37909.4|37884.4|37910.4|37885.4|37902.9|37877.9|0
1713321600000|2024-04-17 02:40:00|37910.4|37885.4|37903.4|37878.4|37911.9|37886.9|37903.4|37878.4|0
1713321900000|2024-04-17 02:45:00|37903.9|37878.9|37900.9|37875.9|37904.9|37879.9|37900.4|37875.4|0
1713322200000|2024-04-17 02:50:00|37900.4|37875.4|37898.9|37873.9|37908.4|37883.4|37897.9|37872.9|0
1713322500000|2024-04-17 02:55:00|37899.4|37874.4|37900.9|37875.9|37904.4|37879.4|37898.9|37873.9|0
1713322800000|2024-04-17 03:00:00|37901.4|37876.4|37898.4|37873.4|37901.4|37876.4|37893.9|37868.9|0
1713323100000|2024-04-17 03:05:00|37898.9|37873.9|37896.9|37871.9|37901.9|37876.9|37894.9|37869.9|0
1713323400000|2024-04-17 03:10:00|37896.4|37871.4|37900.9|37875.9|37903.9|37878.9|37896.4|37871.4|0
1713323700000|2024-04-17 03:15:00|37901.4|37876.4|37895.9|37870.9|37906.9|37881.9|37895.9|37870.9|0
1713324000000|2024-04-17 03:20:00|37896.4|37871.4|37896.4|37871.4|37899.4|37874.4|37893.4|37868.4|0
1713324300000|2024-04-17 03:25:00|37896.9|37871.9|37904.9|37879.9|37908.4|37883.4|37895.9|37870.9|0
1713324600000|2024-04-17 03:30:00|37905.4|37880.4|37898.4|37873.4|37905.4|37880.4|37897.4|37872.4|0
1713324900000|2024-04-17 03:35:00|37898.9|37873.9|37900.4|37875.4|37902.4|37877.4|37895.9|37870.9|0
1713325200000|2024-04-17 03:40:00|37899.9|37874.9|37893.9|37868.9|37903.9|37878.9|37891.4|37866.4|0
1713325500000|2024-04-17 03:45:00|37893.4|37868.4|37898.9|37873.9|37900.9|37875.9|37892.9|37867.9|0
1713325800000|2024-04-17 03:50:00|37899.4|37874.4|37898.9|37873.9|37902.9|37877.9|37897.9|37872.9|0
1713326100000|2024-04-17 03:55:00|37898.4|37873.4|37896.9|37871.9|37899.4|37874.4|37895.4|37870.4|0
1713326400000|2024-04-17 04:00:00|37901.4|37876.4|37895.4|37870.4|37903.4|37878.4|37894.4|37869.4|0
1713326700000|2024-04-17 04:05:00|37894.9|37869.9|37893.9|37868.9|37899.9|37874.9|37893.4|37868.4|0
1713327000000|2024-04-17 04:10:00|37894.4|37869.4|37895.9|37870.9|37903.4|37878.4|37888.4|37863.4|0
1713327300000|2024-04-17 04:15:00|37896.4|37871.4|37892.9|37867.9|37896.4|37871.4|37891.9|37866.9|0
1713327600000|2024-04-17 04:20:00|37893.4|37868.4|37898.9|37873.9|37900.9|37875.9|37893.4|37868.4|0
1713327900000|2024-04-17 04:25:00|37898.4|37873.4|37895.9|37870.9|37898.4|37873.4|37893.9|37868.9|0
1713328200000|2024-04-17 04:30:00|37896.4|37871.4|37894.9|37869.9|37898.4|37873.4|37893.4|37868.4|0
1713328500000|2024-04-17 04:35:00|37894.4|37869.4|37893.4|37868.4|37899.4|37874.4|37892.9|37867.9|0
1713328800000|2024-04-17 04:40:00|37893.9|37868.9|37892.9|37867.9|37900.4|37875.4|37887.4|37862.4|0
1713329100000|2024-04-17 04:45:00|37893.4|37868.4|37892.9|37867.9|37893.9|37868.9|37888.4|37863.4|0
1713329400000|2024-04-17 04:50:00|37893.4|37868.4|37893.4|37868.4|37895.9|37870.9|37891.9|37866.9|0
1713329700000|2024-04-17 04:55:00|37893.9|37868.9|37901.9|37876.9|37903.4|37878.4|37893.4|37868.4|0
1713330000000|2024-04-17 05:00:00|37900.4|37875.4|37889.4|37864.4|37900.4|37875.4|37872.9|37847.9|0
1713330300000|2024-04-17 05:05:00|37889.9|37864.9|37878.9|37853.9|37890.4|37865.4|37872.4|37847.4|0
1713330600000|2024-04-17 05:10:00|37878.4|37853.4|37887.9|37862.9|37890.9|37865.9|37877.4|37852.4|0
1713330900000|2024-04-17 05:15:00|37887.4|37862.4|37883.9|37858.9|37887.4|37862.4|37879.9|37854.9|0
1713331200000|2024-04-17 05:20:00|37883.4|37858.4|37881.9|37856.9|37883.4|37858.4|37876.4|37851.4|0
1713331500000|2024-04-17 05:25:00|37882.9|37857.9|37885.9|37860.9|37893.9|37868.9|37882.9|37857.9|0
1713331800000|2024-04-17 05:30:00|37886.4|37861.4|37877.9|37852.9|37890.4|37865.4|37877.9|37852.9|0
1713332100000|2024-04-17 05:35:00|37878.4|37853.4|37874.9|37849.9|37878.9|37853.9|37865.9|37840.9|0
1713332400000|2024-04-17 05:40:00|37874.4|37849.4|37864.9|37839.9|37874.4|37849.4|37863.9|37838.9|0
1713332700000|2024-04-17 05:45:00|37864.4|37839.4|37858.4|37833.4|37866.9|37841.9|37857.9|37832.9|0
1713333000000|2024-04-17 05:50:00|37857.9|37832.9|37825.9|37800.9|37858.9|37833.9|37819.9|37794.9|0
1713333300000|2024-04-17 05:55:00|37828.4|37803.4|37831.9|37806.9|37834.9|37809.9|37819.9|37794.9|0
1713333600000|2024-04-17 06:00:00|37830.4|37805.4|37770.4|37745.4|37838.9|37813.9|37755.9|37730.9|0
1713333900000|2024-04-17 06:05:00|37771.9|37746.9|37785.4|37760.4|37786.9|37761.9|37746.9|37721.9|0
1713334200000|2024-04-17 06:10:00|37783.9|37758.9|37794.9|37769.9|37794.9|37769.9|37771.4|37746.4|0
1713334500000|2024-04-17 06:15:00|37796.9|37771.9|37764.4|37739.4|37797.4|37772.4|37761.9|37736.9|0
1713334800000|2024-04-17 06:20:00|37764.9|37739.9|37789.4|37764.4|37792.4|37767.4|37764.9|37739.9|0
1713335100000|2024-04-17 06:25:00|37788.9|37763.9|37808.9|37783.9|37809.4|37784.4|37778.9|37753.9|0
1713335400000|2024-04-17 06:30:00|37803.9|37778.9|37797.4|37772.4|37808.9|37783.9|37796.9|37771.9|0
1713335700000|2024-04-17 06:35:00|37796.9|37771.9|37807.9|37782.9|37814.9|37789.9|37792.9|37767.9|0
1713336000000|2024-04-17 06:40:00|37808.4|37783.4|37805.9|37780.9|37818.4|37793.4|37793.4|37768.4|0
1713336300000|2024-04-17 06:45:00|37805.4|37780.4|37811.9|37786.9|37818.9|37793.9|37798.4|37773.4|0
1713336600000|2024-04-17 06:50:00|37812.9|37787.9|37817.4|37792.4|37825.4|37800.4|37808.9|37783.9|0
1713336900000|2024-04-17 06:55:00|37816.9|37791.9|37801.9|37776.9|37818.9|37793.9|37800.9|37775.9|0
1713337200000|2024-04-17 07:00:00|37804.4|37779.4|37824.4|37799.4|37830.4|37805.4|37796.9|37771.9|0
1713337500000|2024-04-17 07:05:00|37824.9|37799.9|37813.9|37788.9|37827.9|37802.9|37807.9|37782.9|0
1713337800000|2024-04-17 07:10:00|37813.4|37788.4|37827.9|37802.9|37828.9|37803.9|37806.9|37781.9|0
1713338100000|2024-04-17 07:15:00|37826.9|37801.9|37825.4|37800.4|37838.9|37813.9|37821.9|37796.9|0
1713338400000|2024-04-17 07:20:00|37825.9|37800.9|37828.4|37803.4|37835.9|37810.9|37813.4|37788.4|0
1713338700000|2024-04-17 07:25:00|37828.9|37803.9|37842.4|37817.4|37843.9|37818.9|37821.9|37796.9|0
1713339000000|2024-04-17 07:30:00|37840.9|37815.9|37820.9|37795.9|37845.9|37820.9|37819.4|37794.4|0
1713339300000|2024-04-17 07:35:00|37819.9|37794.9|37820.9|37795.9|37826.9|37801.9|37805.9|37780.9|0
1713339600000|2024-04-17 07:40:00|37819.9|37794.9|37861.4|37836.4|37863.9|37838.9|37819.9|37794.9|0
1713339900000|2024-04-17 07:45:00|37860.9|37835.9|37881.9|37856.9|37881.9|37856.9|37860.9|37835.9|0
1713340200000|2024-04-17 07:50:00|37877.4|37852.4|37881.9|37856.9|37889.4|37864.4|37874.9|37849.9|0
1713340500000|2024-04-17 07:55:00|37883.4|37858.4|37890.9|37865.9|37896.9|37871.9|37877.4|37852.4|0
1713340800000|2024-04-17 08:00:00|37891.9|37866.9|37902.9|37877.9|37909.4|37884.4|37883.9|37858.9|0
1713341100000|2024-04-17 08:05:00|37905.4|37880.4|37907.4|37882.4|37918.4|37893.4|37892.9|37867.9|0
1713341400000|2024-04-17 08:10:00|37906.9|37881.9|37930.9|37905.9|37936.9|37911.9|37906.4|37881.4|0
1713341700000|2024-04-17 08:15:00|37929.9|37904.9|37916.9|37891.9|37932.4|37907.4|37912.4|37887.4|0
1713342000000|2024-04-17 08:20:00|37915.4|37890.4|37933.4|37908.4|37936.4|37911.4|37912.9|37887.9|0
1713342300000|2024-04-17 08:25:00|37932.9|37907.9|37932.4|37907.4|37941.9|37916.9|37928.9|37903.9|0
1713342600000|2024-04-17 08:30:00|37929.9|37904.9|37953.9|37928.9|37955.9|37930.9|37923.9|37898.9|0
1713342900000|2024-04-17 08:35:00|37952.9|37927.9|37952.9|37927.9|37954.9|37929.9|37944.9|37919.9|0
1713343200000|2024-04-17 08:40:00|37952.4|37927.4|37976.4|37951.4|37976.9|37951.9|37952.4|37927.4|0
1713343500000|2024-04-17 08:45:00|37976.9|37951.9|37975.9|37950.9|37984.9|37959.9|37974.9|37949.9|0
1713343800000|2024-04-17 08:50:00|37973.9|37948.9|37956.9|37931.9|37973.9|37948.9|37950.9|37925.9|0
1713344100000|2024-04-17 08:55:00|37957.4|37932.4|37959.9|37934.9|37963.9|37938.9|37952.9|37927.9|0
1713344400000|2024-04-17 09:00:00|37957.9|37932.9|37941.9|37916.9|37958.9|37933.9|37912.9|37887.9|0
1713344700000|2024-04-17 09:05:00|37942.4|37917.4|37950.9|37925.9|37954.4|37929.4|37941.4|37916.4|0
1713345000000|2024-04-17 09:10:00|37951.4|37926.4|37934.9|37909.9|37955.9|37930.9|37934.9|37909.9|0
1713345300000|2024-04-17 09:15:00|37935.9|37910.9|37924.9|37899.9|37941.4|37916.4|37923.4|37898.4|0
1713345600000|2024-04-17 09:20:00|37925.4|37900.4|37933.9|37908.9|37934.9|37909.9|37917.9|37892.9|0
1713345900000|2024-04-17 09:25:00|37933.4|37908.4|37936.9|37911.9|37937.9|37912.9|37925.9|37900.9|0
1713346200000|2024-04-17 09:30:00|37937.4|37912.4|37942.4|37917.4|37954.4|37929.4|37936.9|37911.9|0
1713346500000|2024-04-17 09:35:00|37943.9|37918.9|37953.4|37928.4|37955.9|37930.9|37942.9|37917.9|0
1713346800000|2024-04-17 09:40:00|37953.9|37928.9|37954.9|37929.9|37959.4|37934.4|37949.9|37924.9|0
1713347100000|2024-04-17 09:45:00|37954.4|37929.4|37963.9|37938.9|37967.9|37942.9|37950.9|37925.9|0
1713347400000|2024-04-17 09:50:00|37963.4|37938.4|37974.9|37949.9|37976.9|37951.9|37960.9|37935.9|0
1713347700000|2024-04-17 09:55:00|37974.4|37949.4|37965.4|37940.4|37975.4|37950.4|37960.4|37935.4|0
1713348000000|2024-04-17 10:00:00|37964.9|37939.9|37972.4|37947.4|37976.4|37951.4|37964.4|37939.4|0
1713348300000|2024-04-17 10:05:00|37971.9|37946.9|37985.9|37960.9|37989.4|37964.4|37968.4|37943.4|0
1713348600000|2024-04-17 10:10:00|37984.9|37959.9|37985.9|37960.9|37989.4|37964.4|37982.4|37957.4|0
1713348900000|2024-04-17 10:15:00|37986.4|37961.4|37988.4|37963.4|37989.9|37964.9|37979.9|37954.9|0
1713349200000|2024-04-17 10:20:00|37987.9|37962.9|37964.4|37939.4|37987.9|37962.9|37959.4|37934.4|0
1713349500000|2024-04-17 10:25:00|37964.9|37939.9|37982.4|37957.4|37983.9|37958.9|37964.4|37939.4|0
1713349800000|2024-04-17 10:30:00|37982.9|37957.9|37998.4|37973.4|38007.4|37982.4|37982.9|37957.9|0
1713350100000|2024-04-17 10:35:00|37996.9|37971.9|37994.9|37969.9|38002.4|37977.4|37983.4|37958.4|0
1713350400000|2024-04-17 10:40:00|37993.9|37968.9|38007.9|37982.9|38011.4|37986.4|37992.4|37967.4|0
1713350700000|2024-04-17 10:45:00|38008.4|37983.4|38006.4|37981.4|38011.9|37986.9|38001.4|37976.4|0
1713351000000|2024-04-17 10:50:00|38006.9|37981.9|37987.4|37962.4|38006.9|37981.9|37983.9|37958.9|0
1713351300000|2024-04-17 10:55:00|37986.9|37961.9|37980.9|37955.9|37987.9|37962.9|37974.4|37949.4|0
1713351600000|2024-04-17 11:00:00|37981.4|37956.4|37974.9|37949.9|37991.9|37966.9|37968.4|37943.4|0
1713351900000|2024-04-17 11:05:00|37975.4|37950.4|37953.9|37928.9|37980.4|37955.4|37946.4|37921.4|0
1713352200000|2024-04-17 11:10:00|37954.4|37929.4|37943.4|37918.4|37960.9|37935.9|37942.9|37917.9|0
1713352500000|2024-04-17 11:15:00|37943.9|37918.9|37914.9|37889.9|37948.4|37923.4|37914.9|37889.9|0
1713352800000|2024-04-17 11:20:00|37915.4|37890.4|37902.4|37877.4|37916.9|37891.9|37898.4|37873.4|0
1713353100000|2024-04-17 11:25:00|37901.9|37876.9|37922.9|37897.9|37923.4|37898.4|37896.4|37871.4|0
1713353400000|2024-04-17 11:30:00|37921.9|37896.9|37928.9|37903.9|37935.4|37910.4|37913.9|37888.9|0
1713353700000|2024-04-17 11:35:00|37929.4|37904.4|37912.9|37887.9|37929.9|37904.9|37909.4|37884.4|0
1713354000000|2024-04-17 11:40:00|37912.4|37887.4|37918.4|37893.4|37920.9|37895.9|37907.9|37882.9|0
1713354300000|2024-04-17 11:45:00|37919.9|37894.9|37928.9|37903.9|37934.9|37909.9|37909.9|37884.9|0
1713354600000|2024-04-17 11:50:00|37929.4|37904.4|37915.4|37890.4|37934.4|37909.4|37912.4|37887.4|0
1713354900000|2024-04-17 11:55:00|37914.9|37889.9|37899.9|37874.9|37916.9|37891.9|37894.9|37869.9|0
1713355200000|2024-04-17 12:00:00|37902.9|37877.9|37891.4|37866.4|37906.9|37881.9|37878.4|37853.4|0
1713355500000|2024-04-17 12:05:00|37896.4|37871.4|37883.4|37858.4|37902.9|37877.9|37880.9|37855.9|0
1713355800000|2024-04-17 12:10:00|37883.9|37858.9|37895.9|37870.9|37898.9|37873.9|37864.9|37839.9|0
1713356100000|2024-04-17 12:15:00|37894.9|37869.9|37926.4|37901.4|37932.9|37907.9|37892.4|37867.4|0
1713356400000|2024-04-17 12:20:00|37928.4|37903.4|37870.4|37845.4|37928.4|37903.4|37870.4|37845.4|0
1713356700000|2024-04-17 12:25:00|37871.4|37846.4|37870.9|37845.9|37885.9|37860.9|37856.9|37831.9|0
1713357000000|2024-04-17 12:30:00|37870.4|37845.4|37868.9|37843.9|37883.9|37858.9|37857.4|37832.4|0
1713357300000|2024-04-17 12:35:00|37870.4|37845.4|37864.9|37839.9|37880.9|37855.9|37860.9|37835.9|0
1713357600000|2024-04-17 12:40:00|37865.4|37840.4|37832.9|37807.9|37873.9|37848.9|37831.9|37806.9|0
1713357900000|2024-04-17 12:45:00|37832.4|37807.4|37834.9|37809.9|37860.9|37835.9|37826.4|37801.4|0
1713358200000|2024-04-17 12:50:00|37834.4|37809.4|37845.9|37820.9|37852.9|37827.9|37829.4|37804.4|0
1713358500000|2024-04-17 12:55:00|37845.4|37820.4|37842.9|37817.9|37855.9|37830.9|37836.4|37811.4|0
1713358800000|2024-04-17 13:00:00|37844.4|37819.4|37865.9|37840.9|37867.9|37842.9|37838.9|37813.9|0
1713359100000|2024-04-17 13:05:00|37866.4|37841.4|37864.4|37839.4|37874.9|37849.9|37849.9|37824.9|0
1713359400000|2024-04-17 13:10:00|37863.9|37838.9|37916.9|37891.9|37916.9|37891.9|37862.9|37837.9|0
1713359700000|2024-04-17 13:15:00|37915.9|37890.9|37905.9|37880.9|37923.9|37898.9|37886.9|37861.9|0
1713360000000|2024-04-17 13:20:00|37904.9|37879.9|37916.9|37891.9|37920.4|37895.4|37903.9|37878.9|0
1713360300000|2024-04-17 13:25:00|37915.9|37890.9|37926.9|37901.9|37946.9|37921.9|37899.4|37874.4|0
1713360600000|2024-04-17 13:30:00|37933.9|37908.9|37941.9|37916.9|37971.4|37946.4|37878.4|37853.4|0
1713360900000|2024-04-17 13:35:00|37938.4|37913.4|37977.4|37952.4|37984.4|37959.4|37917.4|37892.4|0
1713361200000|2024-04-17 13:40:00|37973.9|37948.9|37999.9|37974.9|38017.4|37992.4|37953.9|37928.9|0
1713361500000|2024-04-17 13:45:00|38000.9|37975.9|38001.9|37976.9|38027.4|38002.4|37983.9|37958.9|0
1713361800000|2024-04-17 13:50:00|38003.4|37978.4|37998.4|37973.4|38027.4|38002.4|37982.4|37957.4|0
1713362100000|2024-04-17 13:55:00|37996.4|37971.4|37974.4|37949.4|38014.4|37989.4|37973.4|37948.4|0
1713362400000|2024-04-17 14:00:00|37975.4|37950.4|37906.7|37881.7|37978.9|37953.9|37894.2|37869.2|0
1713362700000|2024-04-17 14:05:00|37906.2|37881.2|37931|37906|37941.4|37916.4|37899.5|37874.5|0
1713363000000|2024-04-17 14:10:00|37926|37901|37871.8|37846.8|37933|37908|37864.8|37839.8|0
1713363300000|2024-04-17 14:15:00|37868.3|37843.3|37860.8|37835.8|37883.8|37858.8|37844.8|37819.8|0
1713363600000|2024-04-17 14:20:00|37861.3|37836.3|37863.3|37838.3|37867.8|37842.8|37828.8|37803.8|0
1713363900000|2024-04-17 14:25:00|37868.8|37843.8|37876.8|37851.8|37903.8|37878.8|37868.3|37843.3|0
1713364200000|2024-04-17 14:30:00|37875.3|37850.3|37852.8|37827.8|37886.3|37861.3|37849.3|37824.3|0
1713364500000|2024-04-17 14:35:00|37850.8|37825.8|37832.8|37807.8|37853.8|37828.8|37816.3|37791.3|0
1713364800000|2024-04-17 14:40:00|37832.3|37807.3|37817.8|37792.8|37838.8|37813.8|37799.3|37774.3|0
1713365100000|2024-04-17 14:45:00|37819.3|37794.3|37840.8|37815.8|37850.3|37825.3|37802.8|37777.8|0
1713365400000|2024-04-17 14:50:00|37840.3|37815.3|37748.3|37723.3|37841.8|37816.8|37732.3|37707.3|0
1713365700000|2024-04-17 14:55:00|37748.8|37723.8|37772.8|37747.8|37781.8|37756.8|37740.8|37715.8|0
1713366000000|2024-04-17 15:00:00|37774.8|37749.8|37825.8|37800.8|37826.8|37801.8|37767.8|37742.8|0
1713366300000|2024-04-17 15:05:00|37820.8|37795.8|37776.3|37751.3|37820.8|37795.8|37750.3|37725.3|0
1713366600000|2024-04-17 15:10:00|37774.8|37749.8|37763.3|37738.3|37787.8|37762.8|37755.3|37730.3|0
1713366900000|2024-04-17 15:15:00|37761.3|37736.3|37741.8|37716.8|37778.8|37753.8|37738.8|37713.8|0
1713367200000|2024-04-17 15:20:00|37743.3|37718.3|37739.8|37714.8|37760.8|37735.8|37730.8|37705.8|0
1713367500000|2024-04-17 15:25:00|37740.3|37715.3|37705.3|37680.3|37758.8|37733.8|37704.8|37679.8|0
1713367800000|2024-04-17 15:30:00|37707.3|37682.3|37667.8|37642.8|37709.8|37684.8|37650.8|37625.8|0
1713368100000|2024-04-17 15:35:00|37662.8|37637.8|37686.8|37661.8|37699.8|37674.8|37661.3|37636.3|0
1713368400000|2024-04-17 15:40:00|37686.3|37661.3|37708.4|37683.4|37728.9|37703.9|37683.5|37658.5|0
1713368700000|2024-04-17 15:45:00|37708.9|37683.9|37695.9|37670.9|37717.2|37692.2|37678.9|37653.9|0
1713369000000|2024-04-17 15:50:00|37697.4|37672.4|37724.9|37699.9|37730.9|37705.9|37693.6|37668.6|0
1713369300000|2024-04-17 15:55:00|37722.4|37697.4|37720.9|37695.9|37737.4|37712.4|37712.4|37687.4|0
1713369600000|2024-04-17 16:00:00|37719.4|37694.4|37687.4|37662.4|37730.4|37705.4|37682.9|37657.9|0
1713369900000|2024-04-17 16:05:00|37690.9|37665.9|37661.4|37636.4|37693.4|37668.4|37646.4|37621.4|0
1713370200000|2024-04-17 16:10:00|37664.4|37639.4|37703.4|37678.4|37730.4|37705.4|37664.4|37639.4|0
1713370500000|2024-04-17 16:15:00|37706.4|37681.4|37701.4|37676.4|37714.9|37689.9|37688.9|37663.9|0
1713370800000|2024-04-17 16:20:00|37703.4|37678.4|37703.4|37678.4|37733.4|37708.4|37688.4|37663.4|0
1713371100000|2024-04-17 16:25:00|37703.9|37678.9|37697.9|37672.9|37736.4|37711.4|37686.4|37661.4|0
1713371400000|2024-04-17 16:30:00|37693.9|37668.9|37685.4|37660.4|37701.4|37676.4|37664.4|37639.4|0
1713371700000|2024-04-17 16:35:00|37690.4|37665.4|37688.4|37663.4|37692.9|37667.9|37669.9|37644.9|0
1713372000000|2024-04-17 16:40:00|37685.9|37660.9|37639.9|37614.9|37708.4|37683.4|37639.9|37614.9|0
1713372300000|2024-04-17 16:45:00|37644.9|37619.9|37677.4|37652.4|37681.4|37656.4|37621.4|37596.4|0
1713372600000|2024-04-17 16:50:00|37674.4|37649.4|37688.4|37663.4|37695.4|37670.4|37652.9|37627.9|0
1713372900000|2024-04-17 16:55:00|37684.4|37659.4|37672.9|37647.9|37695.4|37670.4|37660.9|37635.9|0
1713373200000|2024-04-17 17:00:00|37679.6|37654.6|37709.6|37684.6|37720.1|37695.1|37669.1|37644.1|0
1713373500000|2024-04-17 17:05:00|37707.6|37682.6|37737.1|37712.1|37747.6|37722.6|37691.1|37666.1|0
1713373800000|2024-04-17 17:10:00|37734.1|37709.1|37752.1|37727.1|37756.6|37731.6|37723.6|37698.6|0
1713374100000|2024-04-17 17:15:00|37753.1|37728.1|37777.6|37752.6|37796.1|37771.1|37753.1|37728.1|0
1713374400000|2024-04-17 17:20:00|37779.1|37754.1|37774.6|37749.6|37800.6|37775.6|37769.6|37744.6|0
1713374700000|2024-04-17 17:25:00|37776.6|37751.6|37807.6|37782.6|37812.1|37787.1|37766.6|37741.6|0
1713375000000|2024-04-17 17:30:00|37809.6|37784.6|37802.6|37777.6|37822.6|37797.6|37794.1|37769.1|0
1713375300000|2024-04-17 17:35:00|37803.1|37778.1|37808.1|37783.1|37826.6|37801.6|37798.6|37773.6|0
1713375600000|2024-04-17 17:40:00|37808.6|37783.6|37805.6|37780.6|37823.6|37798.6|37768.1|37743.1|0
1713375900000|2024-04-17 17:45:00|37804.1|37779.1|37813.6|37788.6|37813.6|37788.6|37770.1|37745.1|0
1713376200000|2024-04-17 17:50:00|37817.1|37792.1|37835.6|37810.6|37844.6|37819.6|37787.6|37762.6|0
1713376500000|2024-04-17 17:55:00|37835.1|37810.1|37857.1|37832.1|37864.6|37839.6|37832.1|37807.1|0
1713376800000|2024-04-17 18:00:00|37858.1|37833.1|37877.1|37852.1|37877.6|37852.6|37835.1|37810.1|0
1713377100000|2024-04-17 18:05:00|37876.1|37851.1|37864.1|37839.1|37877.1|37852.1|37851.6|37826.6|0
1713377400000|2024-04-17 18:10:00|37864.6|37839.6|37827.6|37802.6|37864.6|37839.6|37825.6|37800.6|0
1713377700000|2024-04-17 18:15:00|37829.1|37804.1|37833.1|37808.1|37849.1|37824.1|37799.6|37774.6|0
1713378000000|2024-04-17 18:20:00|37831.1|37806.1|37822.9|37797.9|37832.6|37807.6|37804.4|37779.4|0
1713378300000|2024-04-17 18:25:00|37819.9|37794.9|37820.7|37795.7|37859|37834|37812|37787|0
1713378600000|2024-04-17 18:30:00|37824.2|37799.2|37830.8|37805.8|37840.4|37815.4|37818.9|37793.9|0
1713378900000|2024-04-17 18:35:00|37832.3|37807.3|37848.3|37823.3|37858.8|37833.8|37809.3|37784.3|0
1713379200000|2024-04-17 18:40:00|37850.3|37825.3|37959.3|37934.3|37960.3|37935.3|37848.8|37823.8|0
1713379500000|2024-04-17 18:45:00|37957.8|37932.8|37904.8|37879.8|37973.8|37948.8|37898.8|37873.8|0
1713379800000|2024-04-17 18:50:00|37907.3|37882.3|37824.8|37799.8|37927.8|37902.8|37805.8|37780.8|0
1713380100000|2024-04-17 18:55:00|37819.8|37794.8|37811.8|37786.8|37843.8|37818.8|37797.8|37772.8|0
1713380400000|2024-04-17 19:00:00|37806.3|37781.3|37767.8|37742.8|37806.8|37781.8|37765.8|37740.8|0
1713380700000|2024-04-17 19:05:00|37768.8|37743.8|37764.3|37739.3|37785.8|37760.8|37749.8|37724.8|0
1713381000000|2024-04-17 19:10:00|37761.8|37736.8|37726.8|37701.8|37772.3|37747.3|37718.8|37693.8|0
1713381300000|2024-04-17 19:15:00|37725.3|37700.3|37764.3|37739.3|37785.8|37760.8|37725.3|37700.3|0
1713381600000|2024-04-17 19:20:00|37765.8|37740.8|37764.3|37739.3|37776.8|37751.8|37739.8|37714.8|0
1713381900000|2024-04-17 19:25:00|37763.3|37738.3|37755.3|37730.3|37782.3|37757.3|37745.8|37720.8|0
1713382200000|2024-04-17 19:30:00|37756.8|37731.8|37786.8|37761.8|37800.3|37775.3|37755.8|37730.8|0
1713382500000|2024-04-17 19:35:00|37784.3|37759.3|37750.8|37725.8|37784.3|37759.3|37731.8|37706.8|0
1713382800000|2024-04-17 19:40:00|37753.4|37728.4|37792.4|37767.4|37811.4|37786.4|37736.4|37711.4|0
1713383100000|2024-04-17 19:45:00|37792.9|37767.9|37811.4|37786.4|37824.4|37799.4|37779.9|37754.9|0
1713383400000|2024-04-17 19:50:00|37810.9|37785.9|37812.4|37787.4|37815.9|37790.9|37762.4|37737.4|0
1713383700000|2024-04-17 19:55:00|37809.4|37784.4|37753.4|37728.4|37814.4|37789.4|37751.4|37726.4|0
1713384000000|2024-04-17 20:00:00|37750.3|37725.3|37748.8|37723.8|37755.8|37730.8|37720.8|37695.8|0
1713384300000|2024-04-17 20:05:00|37750.3|37725.3|37750.3|37725.3|37753.8|37728.8|37738.8|37713.8|0
1713384600000|2024-04-17 20:10:00|37750.8|37725.8|37746.3|37721.3|37755.8|37730.8|37745.3|37720.3|0
1713384900000|2024-04-17 20:15:00|37746.8|37721.8|37745.8|37720.8|37751.8|37726.8|37733.3|37708.3|0
1713385200000|2024-04-17 20:20:00|37746.8|37721.8|37745.8|37720.8|37750.3|37725.3|37740.8|37715.8|0
1713385500000|2024-04-17 20:25:00|37745.3|37720.3|37749.8|37724.8|37752.3|37727.3|37745.3|37720.3|0
1713385800000|2024-04-17 20:30:00|37750.3|37725.3|37749.3|37724.3|37750.3|37725.3|37746.3|37721.3|0
1713386100000|2024-04-17 20:35:00|37748.3|37723.3|37744.3|37719.3|37748.3|37723.3|37743.8|37718.8|0
1713386400000|2024-04-17 20:40:00|37743.8|37718.8|37743.3|37718.3|37747.8|37722.8|37739.3|37714.3|0
1713386700000|2024-04-17 20:45:00|37742.8|37717.8|37752.3|37727.3|37753.3|37728.3|37742.8|37717.8|0
1713387000000|2024-04-17 20:50:00|37751.8|37726.8|37748.3|37723.3|37753.3|37728.3|37748.3|37723.3|0
1713387300000|2024-04-17 20:55:00|37747.8|37722.8|37749.7|37724.7|37751.3|37726.3|37747.8|37722.8|0
1713387600000|2024-04-17 21:00:00|37749.5|37724.5|37758.3|37733.3|37758.3|37733.3|37749.5|37724.5|0
1713387900000|2024-04-17 21:05:00|37758.8|37733.8|37758.4|37733.4|37761.5|37736.5|37756.1|37731.1|0
1713388200000|2024-04-17 21:10:00|37758.5|37733.5|37758.3|37733.3|37758.5|37733.5|37756.9|37731.9|0
1713388500000|2024-04-17 21:15:00|37759.4|37734.4|37758|37733|37759.9|37734.9|37756.6|37731.6|0
1713388800000|2024-04-17 21:20:00|37757.7|37732.7|37758.6|37733.6|37759.9|37734.9|37756.6|37731.6|0
1713389100000|2024-04-17 21:25:00|37757.4|37732.4|37761.9|37736.9|37761.9|37736.9|37757.4|37732.4|0
1713389400000|2024-04-17 21:30:00|37762.2|37737.2|37758.3|37733.3|37766.3|37741.3|37758.3|37733.3|0
1713389700000|2024-04-17 21:35:00|37758|37733|37756.4|37731.4|37758|37733|37755|37730|0
1713390000000|2024-04-17 21:40:00|37755.3|37730.3|37757|37732|37757.5|37732.5|37754.7|37729.7|0
1713390300000|2024-04-17 21:45:00|37757.2|37732.2|37759.3|37734.3|37763.2|37738.2|37757.2|37732.2|0
1713390600000|2024-04-17 21:50:00|37759.9|37734.9|37761.9|37736.9|37761.9|37736.9|37759.9|37734.9|0
1713390900000|2024-04-17 21:55:00|37761.6|37736.6|37761|37736|37762.1|37737.1|37761|37736|0
1713391200000|2024-04-17 22:00:00|37758|37733|37762.5|37737.5|37774.5|37749.5|37753|37728|0
1713391500000|2024-04-17 22:05:00|37762|37737|37763|37738|37767|37742|37757|37732|0
1713391800000|2024-04-17 22:10:00|37763.5|37738.5|37765|37740|37768|37743|37762.5|37737.5|0
1713392100000|2024-04-17 22:15:00|37765.5|37740.5|37770.5|37745.5|37770.5|37745.5|37758.5|37733.5|0
1713392400000|2024-04-17 22:20:00|37771|37746|37767|37742|37773|37748|37765.5|37740.5|0
1713392700000|2024-04-17 22:25:00|37766.5|37741.5|37758|37733|37768.5|37743.5|37757.5|37732.5|0
1713393000000|2024-04-17 22:30:00|37762|37737|37760|37735|37767|37742|37758|37733|0
1713393300000|2024-04-17 22:35:00|37760.5|37735.5|37762.5|37737.5|37762.5|37737.5|37754.5|37729.5|0
1713393600000|2024-04-17 22:40:00|37763|37738|37770|37745|37774.5|37749.5|37763|37738|0
1713393900000|2024-04-17 22:45:00|37771|37746|37765|37740|37773|37748|37765|37740|0
1713394200000|2024-04-17 22:50:00|37764.5|37739.5|37764|37739|37764.5|37739.5|37755|37730|0
1713394500000|2024-04-17 22:55:00|37763.5|37738.5|37768|37743|37771|37746|37763.5|37738.5|0
1713394800000|2024-04-17 23:00:00|37767.5|37742.5|37780|37755|37785|37760|37767.5|37742.5|0
1713395100000|2024-04-17 23:05:00|37779.5|37754.5|37777.5|37752.5|37781|37756|37774.5|37749.5|0
1713395400000|2024-04-17 23:10:00|37778|37753|37766|37741|37778|37753|37766|37741|0
1713395700000|2024-04-17 23:15:00|37767|37742|37764|37739|37769|37744|37762.5|37737.5|0
1713396000000|2024-04-17 23:20:00|37764.5|37739.5|37762|37737|37765.5|37740.5|37754.5|37729.5|0
1713396300000|2024-04-17 23:25:00|37761.5|37736.5|37762.5|37737.5|37763.5|37738.5|37759|37734|0
1713396600000|2024-04-17 23:30:00|37764|37739|37764.5|37739.5|37767|37742|37763|37738|0
1713396900000|2024-04-17 23:35:00|37765|37740|37763|37738|37765|37740|37760|37735|0
1713397200000|2024-04-17 23:40:00|37764|37739|37770|37745|37771|37746|37764|37739|0
1713397500000|2024-04-17 23:45:00|37770.5|37745.5|37767|37742|37774|37749|37767|37742|0
1713397800000|2024-04-17 23:50:00|37767.5|37742.5|37774|37749|37776.5|37751.5|37767.5|37742.5|0
1713398100000|2024-04-17 23:55:00|37774.5|37749.5|37776.5|37751.5|37780.5|37755.5|37773|37748|0
1713398400000|2024-04-18 00:00:00|37778|37753|37770|37745|37778|37753|37767.5|37742.5|0
1713398700000|2024-04-18 00:05:00|37769.5|37744.5|37775|37750|37778|37753|37768.5|37743.5|0
1713399000000|2024-04-18 00:10:00|37774.5|37749.5|37772|37747|37775|37750|37767.5|37742.5|0
1713399300000|2024-04-18 00:15:00|37771.5|37746.5|37788.5|37763.5|37788.5|37763.5|37770.5|37745.5|0
1713399600000|2024-04-18 00:20:00|37789|37764|37792.6|37767.6|37797.5|37772.5|37786.1|37761.1|0
1713399900000|2024-04-18 00:25:00|37793.1|37768.1|37796.6|37771.6|37802.6|37777.6|37792.6|37767.6|0
1713400200000|2024-04-18 00:30:00|37797.1|37772.1|37802.1|37777.1|37804.1|37779.1|37795.1|37770.1|0
1713400500000|2024-04-18 00:35:00|37801.6|37776.6|37798.1|37773.1|37802.1|37777.1|37798.1|37773.1|0
1713400800000|2024-04-18 00:40:00|37798.6|37773.6|37795.1|37770.1|37804.1|37779.1|37793.1|37768.1|0
1713401100000|2024-04-18 00:45:00|37794.6|37769.6|37792.6|37767.6|37797.6|37772.6|37788.6|37763.6|0
1713401400000|2024-04-18 00:50:00|37792.1|37767.1|37783.6|37758.6|37793.6|37768.6|37779.6|37754.6|0
1713401700000|2024-04-18 00:55:00|37783.1|37758.1|37797.6|37772.6|37798.6|37773.6|37783.1|37758.1|0
1713402000000|2024-04-18 01:00:00|37799.6|37774.6|37798.6|37773.6|37807.1|37782.1|37797.1|37772.1|0
1713402300000|2024-04-18 01:05:00|37799.1|37774.1|37797.1|37772.1|37800.6|37775.6|37794.6|37769.6|0
1713402600000|2024-04-18 01:10:00|37796.6|37771.6|37798.1|37773.1|37800.1|37775.1|37793.6|37768.6|0
1713402900000|2024-04-18 01:15:00|37798.6|37773.6|37796.1|37771.1|37799.6|37774.6|37793.6|37768.6|0
1713403200000|2024-04-18 01:20:00|37795.6|37770.6|37789.6|37764.6|37796.6|37771.6|37783.6|37758.6|0
1713403500000|2024-04-18 01:25:00|37790.1|37765.1|37795.6|37770.6|37800.6|37775.6|37789.1|37764.1|0
1713403800000|2024-04-18 01:30:00|37795.1|37770.1|37791.6|37766.6|37797.6|37772.6|37786.1|37761.1|0
1713404100000|2024-04-18 01:35:00|37790.6|37765.6|37795.1|37770.1|37798.6|37773.6|37788.6|37763.6|0
1713404400000|2024-04-18 01:40:00|37794.6|37769.6|37791.6|37766.6|37796.1|37771.1|37791.1|37766.1|0
1713404700000|2024-04-18 01:45:00|37792.1|37767.1|37800.1|37775.1|37801.6|37776.6|37792.1|37767.1|0
1713405000000|2024-04-18 01:50:00|37800.6|37775.6|37800.1|37775.1|37802.1|37777.1|37798.1|37773.1|0
1713405300000|2024-04-18 01:55:00|37800.6|37775.6|37811.6|37786.6|37813.1|37788.1|37800.1|37775.1|0
1713405600000|2024-04-18 02:00:00|37812.6|37787.6|37813.6|37788.6|37814.6|37789.6|37806.6|37781.6|0
1713405900000|2024-04-18 02:05:00|37814.1|37789.1|37821.1|37796.1|37822.6|37797.6|37808.6|37783.6|0
1713406200000|2024-04-18 02:10:00|37821.6|37796.6|37832.1|37807.1|37832.6|37807.6|37817.6|37792.6|0
1713406500000|2024-04-18 02:15:00|37831.1|37806.1|37835.6|37810.6|37837.1|37812.1|37826.6|37801.6|0
1713406800000|2024-04-18 02:20:00|37836.1|37811.1|37833.6|37808.6|37836.6|37811.6|37831.6|37806.6|0
1713407100000|2024-04-18 02:25:00|37833.1|37808.1|37839.6|37814.6|37840.6|37815.6|37831.6|37806.6|0
1713407400000|2024-04-18 02:30:00|37840.1|37815.1|37832.6|37807.6|37841.6|37816.6|37832.6|37807.6|0
1713407700000|2024-04-18 02:35:00|37831.6|37806.6|37838.1|37813.1|37838.1|37813.1|37831.1|37806.1|0
1713408000000|2024-04-18 02:40:00|37837.6|37812.6|37834.6|37809.6|37839.6|37814.6|37834.1|37809.1|0
1713408300000|2024-04-18 02:45:00|37835.1|37810.1|37833.1|37808.1|37837.6|37812.6|37832.6|37807.6|0
1713408600000|2024-04-18 02:50:00|37832.6|37807.6|37832.6|37807.6|37834.6|37809.6|37829.6|37804.6|0
1713408900000|2024-04-18 02:55:00|37833.1|37808.1|37829.6|37804.6|37833.6|37808.6|37828.1|37803.1|0
1713409200000|2024-04-18 03:00:00|37829.1|37804.1|37834.1|37809.1|37834.6|37809.6|37829.1|37804.1|0
1713409500000|2024-04-18 03:05:00|37834.6|37809.6|37835.6|37810.6|37838.1|37813.1|37833.1|37808.1|0
1713409800000|2024-04-18 03:10:00|37836.1|37811.1|37832.6|37807.6|37837.6|37812.6|37832.1|37807.1|0
1713410100000|2024-04-18 03:15:00|37832.1|37807.1|37834.6|37809.6|37837.1|37812.1|37831.6|37806.6|0
1713410400000|2024-04-18 03:20:00|37834.1|37809.1|37839.6|37814.6|37845.6|37820.6|37834.1|37809.1|0
1713410700000|2024-04-18 03:25:00|37840.1|37815.1|37838.1|37813.1|37841.6|37816.6|37838.1|37813.1|0
1713411000000|2024-04-18 03:30:00|37838.6|37813.6|37845.1|37820.1|37846.1|37821.1|37838.6|37813.6|0
1713411300000|2024-04-18 03:35:00|37845.6|37820.6|37839.6|37814.6|37846.6|37821.6|37839.6|37814.6|0
1713411600000|2024-04-18 03:40:00|37840.1|37815.1|37845.6|37820.6|37846.1|37821.1|37839.6|37814.6|0
1713411900000|2024-04-18 03:45:00|37845.1|37820.1|37839.1|37814.1|37845.6|37820.6|37838.1|37813.1|0
1713412200000|2024-04-18 03:50:00|37838.1|37813.1|37842.6|37817.6|37843.1|37818.1|37837.6|37812.6|0
1713412500000|2024-04-18 03:55:00|37843.1|37818.1|37844.1|37819.1|37844.6|37819.6|37841.1|37816.1|0
1713412800000|2024-04-18 04:00:00|37845.1|37820.1|37842.6|37817.6|37845.1|37820.1|37839.6|37814.6|0
1713413100000|2024-04-18 04:05:00|37843.1|37818.1|37842.6|37817.6|37846.6|37821.6|37842.1|37817.1|0
1713413400000|2024-04-18 04:10:00|37843.1|37818.1|37846.6|37821.6|37847.6|37822.6|37843.1|37818.1|0
1713413700000|2024-04-18 04:15:00|37846.1|37821.1|37844.1|37819.1|37846.6|37821.6|37842.6|37817.6|0
1713414000000|2024-04-18 04:20:00|37843.1|37818.1|37845.6|37820.6|37846.1|37821.1|37842.1|37817.1|0
1713414300000|2024-04-18 04:25:00|37846.1|37821.1|37851.6|37826.6|37852.6|37827.6|37844.6|37819.6|0
1713414600000|2024-04-18 04:30:00|37852.1|37827.1|37844.6|37819.6|37853.1|37828.1|37844.6|37819.6|0
1713414900000|2024-04-18 04:35:00|37845.1|37820.1|37842.6|37817.6|37847.1|37822.1|37840.6|37815.6|0
1713415200000|2024-04-18 04:40:00|37842.1|37817.1|37841.6|37816.6|37845.6|37820.6|37838.6|37813.6|0
1713415500000|2024-04-18 04:45:00|37841.1|37816.1|37843.6|37818.6|37845.1|37820.1|37837.1|37812.1|0
1713415800000|2024-04-18 04:50:00|37844.1|37819.1|37836.1|37811.1|37844.1|37819.1|37835.6|37810.6|0
1713416100000|2024-04-18 04:55:00|37836.6|37811.6|37835.6|37810.6|37838.6|37813.6|37834.6|37809.6|0
1713416400000|2024-04-18 05:00:00|37836.1|37811.1|37831.6|37806.6|37839.1|37814.1|37831.1|37806.1|0
1713416700000|2024-04-18 05:05:00|37831.1|37806.1|37829.6|37804.6|37833.6|37808.6|37828.1|37803.1|0
1713417000000|2024-04-18 05:10:00|37829.1|37804.1|37830.1|37805.1|37836.1|37811.1|37828.1|37803.1|0
1713417300000|2024-04-18 05:15:00|37830.6|37805.6|37822.6|37797.6|37831.1|37806.1|37819.6|37794.6|0
1713417600000|2024-04-18 05:20:00|37823.1|37798.1|37841.6|37816.6|37841.6|37816.6|37822.1|37797.1|0
1713417900000|2024-04-18 05:25:00|37841.1|37816.1|37842.1|37817.1|37846.1|37821.1|37840.1|37815.1|0
1713418200000|2024-04-18 05:30:00|37841.6|37816.6|37867.6|37842.6|37869.6|37844.6|37841.6|37816.6|0
1713418500000|2024-04-18 05:35:00|37865.6|37840.6|37861.6|37836.6|37865.6|37840.6|37856.1|37831.1|0
1713418800000|2024-04-18 05:40:00|37862.1|37837.1|37870.1|37845.1|37870.6|37845.6|37860.6|37835.6|0
1713419100000|2024-04-18 05:45:00|37869.1|37844.1|37869.1|37844.1|37871.1|37846.1|37865.1|37840.1|0
1713419400000|2024-04-18 05:50:00|37869.6|37844.6|37869.6|37844.6|37870.6|37845.6|37862.6|37837.6|0
1713419700000|2024-04-18 05:55:00|37869.1|37844.1|37868.1|37843.1|37870.6|37845.6|37865.1|37840.1|0
1713420000000|2024-04-18 06:00:00|37869.6|37844.6|37871.1|37846.1|37878.6|37853.6|37865.1|37840.1|0
1713420300000|2024-04-18 06:05:00|37871.6|37846.6|37879.1|37854.1|37879.1|37854.1|37868.6|37843.6|0
1713420600000|2024-04-18 06:10:00|37879.6|37854.6|37872.1|37847.1|37879.6|37854.6|37868.1|37843.1|0
1713420900000|2024-04-18 06:15:00|37871.6|37846.6|37879.6|37854.6|37882.1|37857.1|37870.1|37845.1|0
1713421200000|2024-04-18 06:20:00|37880.1|37855.1|37882.6|37857.6|37886.1|37861.1|37878.6|37853.6|0
1713421500000|2024-04-18 06:25:00|37883.1|37858.1|37870.6|37845.6|37883.1|37858.1|37868.6|37843.6|0
1713421800000|2024-04-18 06:30:00|37872.6|37847.6|37884.1|37859.1|37885.6|37860.6|37872.6|37847.6|0
1713422100000|2024-04-18 06:35:00|37884.6|37859.6|37874.6|37849.6|37884.6|37859.6|37874.6|37849.6|0
1713422400000|2024-04-18 06:40:00|37874.1|37849.1|37878.1|37853.1|37886.1|37861.1|37873.6|37848.6|0
1713422700000|2024-04-18 06:45:00|37877.6|37852.6|37887.6|37862.6|37887.6|37862.6|37874.1|37849.1|0
1713423000000|2024-04-18 06:50:00|37888.1|37863.1|37873.6|37848.6|37888.1|37863.1|37873.6|37848.6|0
1713423300000|2024-04-18 06:55:00|37874.1|37849.1|37870.6|37845.6|37879.6|37854.6|37868.1|37843.1|0
1713423600000|2024-04-18 07:00:00|37871.6|37846.6|37870.1|37845.1|37873.6|37848.6|37862.6|37837.6|0
1713423900000|2024-04-18 07:05:00|37871.6|37846.6|37863.6|37838.6|37874.6|37849.6|37857.1|37832.1|0
1713424200000|2024-04-18 07:10:00|37864.1|37839.1|37869.1|37844.1|37875.6|37850.6|37856.6|37831.6|0
1713424500000|2024-04-18 07:15:00|37868.6|37843.6|37854.1|37829.1|37873.6|37848.6|37845.1|37820.1|0
1713424800000|2024-04-18 07:20:00|37854.6|37829.6|37874.6|37849.6|37875.1|37850.1|37852.6|37827.6|0
1713425100000|2024-04-18 07:25:00|37874.1|37849.1|37868.6|37843.6|37886.6|37861.6|37868.6|37843.6|0
1713425400000|2024-04-18 07:30:00|37869.6|37844.6|37861.6|37836.6|37880.6|37855.6|37856.6|37831.6|0
1713425700000|2024-04-18 07:35:00|37860.1|37835.1|37857.6|37832.6|37870.6|37845.6|37857.6|37832.6|0
1713426000000|2024-04-18 07:40:00|37857.1|37832.1|37857.6|37832.6|37862.1|37837.1|37849.1|37824.1|0
1713426300000|2024-04-18 07:45:00|37857.1|37832.1|37866.6|37841.6|37871.6|37846.6|37855.6|37830.6|0
1713426600000|2024-04-18 07:50:00|37866.1|37841.1|37861.6|37836.6|37873.1|37848.1|37860.6|37835.6|0
1713426900000|2024-04-18 07:55:00|37861.1|37836.1|37855.1|37830.1|37868.6|37843.6|37852.6|37827.6|0
1713427200000|2024-04-18 08:00:00|37853.6|37828.6|37852.6|37827.6|37858.1|37833.1|37844.6|37819.6|0
1713427500000|2024-04-18 08:05:00|37852.1|37827.1|37837.6|37812.6|37862.1|37837.1|37832.1|37807.1|0
1713427800000|2024-04-18 08:10:00|37838.1|37813.1|37818.1|37793.1|37842.1|37817.1|37807.6|37782.6|0
1713428100000|2024-04-18 08:15:00|37816.6|37791.6|37803.6|37778.6|37824.1|37799.1|37798.6|37773.6|0
1713428400000|2024-04-18 08:20:00|37803.1|37778.1|37803.1|37778.1|37814.1|37789.1|37795.6|37770.6|0
1713428700000|2024-04-18 08:25:00|37803.6|37778.6|37823.6|37798.6|37824.6|37799.6|37803.6|37778.6|0
1713429000000|2024-04-18 08:30:00|37824.6|37799.6|37825.6|37800.6|37836.6|37811.6|37820.6|37795.6|0
1713429300000|2024-04-18 08:35:00|37826.1|37801.1|37812.6|37787.6|37828.6|37803.6|37811.6|37786.6|0
1713429600000|2024-04-18 08:40:00|37812.1|37787.1|37816.1|37791.1|37820.1|37795.1|37810.6|37785.6|0
1713429900000|2024-04-18 08:45:00|37816.6|37791.6|37834.1|37809.1|37836.6|37811.6|37813.6|37788.6|0
1713430200000|2024-04-18 08:50:00|37832.6|37807.6|37823.6|37798.6|37838.6|37813.6|37822.6|37797.6|0
1713430500000|2024-04-18 08:55:00|37823.1|37798.1|37814.6|37789.6|37823.1|37798.1|37799.6|37774.6|0
1713430800000|2024-04-18 09:00:00|37813.6|37788.6|37827.1|37802.1|37827.6|37802.6|37813.1|37788.1|0
1713431100000|2024-04-18 09:05:00|37826.6|37801.6|37818.6|37793.6|37826.6|37801.6|37815.6|37790.6|0
1713431400000|2024-04-18 09:10:00|37817.6|37792.6|37812.6|37787.6|37823.6|37798.6|37812.6|37787.6|0
1713431700000|2024-04-18 09:15:00|37811.1|37786.1|37793.6|37768.6|37811.1|37786.1|37791.6|37766.6|0
1713432000000|2024-04-18 09:20:00|37794.1|37769.1|37781.6|37756.6|37799.6|37774.6|37769.6|37744.6|0
1713432300000|2024-04-18 09:25:00|37782.6|37757.6|37784.6|37759.6|37786.6|37761.6|37769.1|37744.1|0
1713432600000|2024-04-18 09:30:00|37785.1|37760.1|37788.6|37763.6|37791.6|37766.6|37771.6|37746.6|0
1713432900000|2024-04-18 09:35:00|37788.1|37763.1|37800.1|37775.1|37804.1|37779.1|37778.6|37753.6|0
1713433200000|2024-04-18 09:40:00|37800.6|37775.6|37813.6|37788.6|37816.6|37791.6|37797.1|37772.1|0
1713433500000|2024-04-18 09:45:00|37814.1|37789.1|37824.6|37799.6|37825.1|37800.1|37808.6|37783.6|0
1713433800000|2024-04-18 09:50:00|37823.6|37798.6|37816.6|37791.6|37824.1|37799.1|37811.1|37786.1|0
1713434100000|2024-04-18 09:55:00|37815.1|37790.1|37825.1|37800.1|37825.1|37800.1|37807.6|37782.6|0
1713434400000|2024-04-18 10:00:00|37826.6|37801.6|37833.6|37808.6|37834.6|37809.6|37809.6|37784.6|0
1713434700000|2024-04-18 10:05:00|37832.6|37807.6|37842.6|37817.6|37844.6|37819.6|37830.6|37805.6|0
1713435000000|2024-04-18 10:10:00|37841.6|37816.6|37831.6|37806.6|37843.6|37818.6|37822.6|37797.6|0
1713435300000|2024-04-18 10:15:00|37829.1|37804.1|37826.1|37801.1|37830.6|37805.6|37820.1|37795.1|0
1713435600000|2024-04-18 10:20:00|37825.6|37800.6|37844.6|37819.6|37849.6|37824.6|37823.6|37798.6|0
1713435900000|2024-04-18 10:25:00|37844.1|37819.1|37858.1|37833.1|37860.1|37835.1|37844.1|37819.1|0
1713436200000|2024-04-18 10:30:00|37859.6|37834.6|37868.6|37843.6|37875.6|37850.6|37858.6|37833.6|0
1713436500000|2024-04-18 10:35:00|37868.1|37843.1|37882.6|37857.6|37887.1|37862.1|37867.6|37842.6|0
1713436800000|2024-04-18 10:40:00|37881.6|37856.6|37868.1|37843.1|37886.6|37861.6|37867.6|37842.6|0
1713437100000|2024-04-18 10:45:00|37867.6|37842.6|37862.6|37837.6|37873.1|37848.1|37861.6|37836.6|0
1713437400000|2024-04-18 10:50:00|37862.1|37837.1|37855.6|37830.6|37872.1|37847.1|37855.6|37830.6|0
1713437700000|2024-04-18 10:55:00|37856.1|37831.1|37853.6|37828.6|37857.6|37832.6|37850.6|37825.6|0
1713438000000|2024-04-18 11:00:00|37854.6|37829.6|37860.6|37835.6|37864.1|37839.1|37853.6|37828.6|0
1713438300000|2024-04-18 11:05:00|37858.6|37833.6|37867.6|37842.6|37877.6|37852.6|37858.1|37833.1|0
1713438600000|2024-04-18 11:10:00|37866.1|37841.1|37850.1|37825.1|37866.6|37841.6|37841.6|37816.6|0
1713438900000|2024-04-18 11:15:00|37849.6|37824.6|37855.6|37830.6|37858.1|37833.1|37848.1|37823.1|0
1713439200000|2024-04-18 11:20:00|37855.1|37830.1|37858.1|37833.1|37869.6|37844.6|37855.1|37830.1|0
1713439500000|2024-04-18 11:25:00|37858.6|37833.6|37853.6|37828.6|37863.6|37838.6|37852.1|37827.1|0
1713439800000|2024-04-18 11:30:00|37854.1|37829.1|37867.6|37842.6|37871.1|37846.1|37851.6|37826.6|0
1713440100000|2024-04-18 11:35:00|37868.6|37843.6|37855.1|37830.1|37869.6|37844.6|37851.6|37826.6|0
1713440400000|2024-04-18 11:40:00|37853.6|37828.6|37881.1|37856.1|37887.6|37862.6|37850.6|37825.6|0
1713440700000|2024-04-18 11:45:00|37882.1|37857.1|37882.1|37857.1|37901.1|37876.1|37881.6|37856.6|0
1713441000000|2024-04-18 11:50:00|37881.6|37856.6|37890.6|37865.6|37893.1|37868.1|37881.1|37856.1|0
1713441300000|2024-04-18 11:55:00|37890.1|37865.1|37879.6|37854.6|37892.6|37867.6|37878.6|37853.6|0
1713441600000|2024-04-18 12:00:00|37877.1|37852.1|37861.6|37836.6|37882.6|37857.6|37859.6|37834.6|0
1713441900000|2024-04-18 12:05:00|37862.1|37837.1|37863.6|37838.6|37869.6|37844.6|37851.1|37826.1|0
1713442200000|2024-04-18 12:10:00|37863.1|37838.1|37853.6|37828.6|37865.6|37840.6|37848.1|37823.1|0
1713442500000|2024-04-18 12:15:00|37853.1|37828.1|37852.6|37827.6|37859.1|37834.1|37846.1|37821.1|0
1713442800000|2024-04-18 12:20:00|37850.6|37825.6|37852.6|37827.6|37858.6|37833.6|37846.6|37821.6|0
1713443100000|2024-04-18 12:25:00|37851.6|37826.6|37847.6|37822.6|37862.6|37837.6|37844.6|37819.6|0
1713443400000|2024-04-18 12:30:00|37847.1|37822.1|37826.1|37801.1|37869.1|37844.1|37820.6|37795.6|0
1713443700000|2024-04-18 12:35:00|37823.1|37798.1|37853.6|37828.6|37872.6|37847.6|37821.6|37796.6|0
1713444000000|2024-04-18 12:40:00|37851.6|37826.6|37844.6|37819.6|37864.6|37839.6|37834.6|37809.6|0
1713444300000|2024-04-18 12:45:00|37843.1|37818.1|37867.6|37842.6|37873.1|37848.1|37816.6|37791.6|0
1713444600000|2024-04-18 12:50:00|37868.6|37843.6|37872.1|37847.1|37881.6|37856.6|37860.6|37835.6|0
1713444900000|2024-04-18 12:55:00|37871.6|37846.6|37861.6|37836.6|37880.6|37855.6|37854.6|37829.6|0
1713445200000|2024-04-18 13:00:00|37862.6|37837.6|37903.1|37878.1|37906.1|37881.1|37859.6|37834.6|0
1713445500000|2024-04-18 13:05:00|37902.1|37877.1|37895.6|37870.6|37917.6|37892.6|37889.6|37864.6|0
1713445800000|2024-04-18 13:10:00|37898.6|37873.6|37899.6|37874.6|37906.1|37881.1|37886.6|37861.6|0
1713446100000|2024-04-18 13:15:00|37900.1|37875.1|37907.1|37882.1|37909.1|37884.1|37886.6|37861.6|0
1713446400000|2024-04-18 13:20:00|37907.6|37882.6|37899.1|37874.1|37934.6|37909.6|37899.1|37874.1|0
1713446700000|2024-04-18 13:25:00|37896.6|37871.6|37911.6|37886.6|37914.6|37889.6|37893.6|37868.6|0
1713447000000|2024-04-18 13:30:00|37908.6|37883.6|37877.1|37852.1|37944.6|37919.6|37877.1|37852.1|0
1713447300000|2024-04-18 13:35:00|37879.1|37854.1|37885.6|37860.6|37906.1|37881.1|37842.1|37817.1|0
1713447600000|2024-04-18 13:40:00|37888.6|37863.6|37895.1|37870.1|37913.6|37888.6|37872.6|37847.6|0
1713447900000|2024-04-18 13:45:00|37899.1|37874.1|37910.1|37885.1|37916.1|37891.1|37866.6|37841.6|0
1713448200000|2024-04-18 13:50:00|37909.6|37884.6|37905.6|37880.6|37923.1|37898.1|37878.6|37853.6|0
1713448500000|2024-04-18 13:55:00|37903.1|37878.1|37967.3|37942.3|37975.2|37950.2|37901.1|37876.1|0
1713448800000|2024-04-18 14:00:00|37968.8|37943.8|37911|37886|37971.8|37946.8|37905|37880|0
1713449100000|2024-04-18 14:05:00|37912.5|37887.5|37984.7|37959.7|37985.7|37960.7|37912.5|37887.5|0
1713449400000|2024-04-18 14:10:00|37980.7|37955.7|37987.7|37962.7|37987.7|37962.7|37956.7|37931.7|0
1713449700000|2024-04-18 14:15:00|37985.2|37960.2|37998.7|37973.7|38027.7|38002.7|37978.7|37953.7|0
1713450000000|2024-04-18 14:20:00|37995.8|37970.8|37986.3|37961.3|37995.8|37970.8|37964.8|37939.8|0
1713450300000|2024-04-18 14:25:00|37984.3|37959.3|38011.8|37986.8|38013.8|37988.8|37978.8|37953.8|0
1713450600000|2024-04-18 14:30:00|38008.8|37983.8|38016.8|37991.8|38033.3|38008.3|37996.8|37971.8|0
1713450900000|2024-04-18 14:35:00|38016.3|37991.3|38020.3|37995.3|38057.8|38032.8|38009.8|37984.8|0
1713451200000|2024-04-18 14:40:00|38019.8|37994.8|38032.3|38007.3|38045.8|38020.8|38002.8|37977.8|0
1713451500000|2024-04-18 14:45:00|38031.8|38006.8|38040.3|38015.3|38058.8|38033.8|38019.8|37994.8|0
1713451800000|2024-04-18 14:50:00|38040.8|38015.8|38032.3|38007.3|38050.3|38025.3|38021.8|37996.8|0
1713452100000|2024-04-18 14:55:00|38035.8|38010.8|38061.3|38036.3|38080.8|38055.8|38032.3|38007.3|0
1713452400000|2024-04-18 15:00:00|38061.8|38036.8|38055.3|38030.3|38072.8|38047.8|38054.8|38029.8|0
1713452700000|2024-04-18 15:05:00|38051.8|38026.8|38063.3|38038.3|38080.8|38055.8|38051.8|38026.8|0
1713453000000|2024-04-18 15:10:00|38066.8|38041.8|38079.3|38054.3|38080.3|38055.3|38057.8|38032.8|0
1713453300000|2024-04-18 15:15:00|38078.3|38053.3|38057.3|38032.3|38101.8|38076.8|38057.3|38032.3|0
1713453600000|2024-04-18 15:20:00|38058.3|38033.3|38091.3|38066.3|38096.3|38071.3|38056.8|38031.8|0
1713453900000|2024-04-18 15:25:00|38094.3|38069.3|38040.8|38015.8|38094.3|38069.3|38038.8|38013.8|0
1713454200000|2024-04-18 15:30:00|38041.8|38016.8|38029.8|38004.8|38051.8|38026.8|38025.8|38000.8|0
1713454500000|2024-04-18 15:35:00|38030.8|38005.8|38027.8|38002.8|38044.8|38019.8|38018.3|37993.3|0
1713454800000|2024-04-18 15:40:00|38022.8|37997.8|38014.8|37989.8|38022.8|37997.8|37997.8|37972.8|0
1713455100000|2024-04-18 15:45:00|38010.3|37985.3|38001.8|37976.8|38010.8|37985.8|37991.8|37966.8|0
1713455400000|2024-04-18 15:50:00|38000.8|37975.8|37994.3|37969.3|38006.8|37981.8|37974.3|37949.3|0
1713455700000|2024-04-18 15:55:00|37991.8|37966.8|37986.8|37961.8|37999.8|37974.8|37982.8|37957.8|0
1713456000000|2024-04-18 16:00:00|37987.8|37962.8|37988.8|37963.8|38018.3|37993.3|37984.8|37959.8|0
1713456300000|2024-04-18 16:05:00|37987.3|37962.3|37958.8|37933.8|37991.3|37966.3|37940.8|37915.8|0
1713456600000|2024-04-18 16:10:00|37955.8|37930.8|37947.3|37922.3|37975.8|37950.8|37943.8|37918.8|0
1713456900000|2024-04-18 16:15:00|37943.8|37918.8|37967.8|37942.8|37972.8|37947.8|37940.3|37915.3|0
1713457200000|2024-04-18 16:20:00|37966.8|37941.8|37945.3|37920.3|37972.8|37947.8|37942.3|37917.3|0
1713457500000|2024-04-18 16:25:00|37941.8|37916.8|37953.8|37928.8|37962.3|37937.3|37929.3|37904.3|0
1713457800000|2024-04-18 16:30:00|37950.3|37925.3|37868.8|37843.8|37950.8|37925.8|37863.3|37838.3|0
1713458100000|2024-04-18 16:35:00|37870.3|37845.3|37905.3|37880.3|37925.3|37900.3|37870.3|37845.3|0
1713458400000|2024-04-18 16:40:00|37906.8|37881.8|37877.4|37852.4|37911.3|37886.3|37860.4|37835.4|0
1713458700000|2024-04-18 16:45:00|37876.4|37851.4|37841.4|37816.4|37879.4|37854.4|37822.9|37797.9|0
1713459000000|2024-04-18 16:50:00|37839.4|37814.4|37805.4|37780.4|37844.4|37819.4|37793.9|37768.9|0
1713459300000|2024-04-18 16:55:00|37803.9|37778.9|37812.9|37787.9|37826.9|37801.9|37798.4|37773.4|0
1713459600000|2024-04-18 17:00:00|37806.9|37781.9|37805.4|37780.4|37831.4|37806.4|37804.4|37779.4|0
1713459900000|2024-04-18 17:05:00|37806.4|37781.4|37816.3|37791.3|37816.3|37791.3|37790.8|37765.8|0
1713460200000|2024-04-18 17:10:00|37817.8|37792.8|37791.3|37766.3|37817.8|37792.8|37768.8|37743.8|0
1713460500000|2024-04-18 17:15:00|37788.3|37763.3|37740.3|37715.3|37798.3|37773.3|37706.3|37681.3|0
1713460800000|2024-04-18 17:20:00|37744.3|37719.3|37698.3|37673.3|37755.3|37730.3|37698.3|37673.3|0
1713461100000|2024-04-18 17:25:00|37698.8|37673.8|37778.8|37753.8|37781.3|37756.3|37695.8|37670.8|0
1713461400000|2024-04-18 17:30:00|37782.3|37757.3|37743.8|37718.8|37782.3|37757.3|37732.3|37707.3|0
1713461700000|2024-04-18 17:35:00|37742.3|37717.3|37732.8|37707.8|37758.3|37733.3|37720.8|37695.8|0
1713462000000|2024-04-18 17:40:00|37731.8|37706.8|37743.8|37718.8|37751.8|37726.8|37688.8|37663.8|0
1713462300000|2024-04-18 17:45:00|37741.8|37716.8|37751.3|37726.3|37773.3|37748.3|37734.3|37709.3|0
1713462600000|2024-04-18 17:50:00|37749.3|37724.3|37722.8|37697.8|37750.8|37725.8|37701.3|37676.3|0
1713462900000|2024-04-18 17:55:00|37725.3|37700.3|37752.3|37727.3|37754.3|37729.3|37714.8|37689.8|0
1713463200000|2024-04-18 18:00:00|37748.8|37723.8|37734.8|37709.8|37750.8|37725.8|37725.8|37700.8|0
1713463500000|2024-04-18 18:05:00|37736.8|37711.8|37717.3|37692.3|37745.8|37720.8|37704.8|37679.8|0
1713463800000|2024-04-18 18:10:00|37717.8|37692.8|37728.8|37703.8|37748.8|37723.8|37691.8|37666.8|0
1713464100000|2024-04-18 18:15:00|37724.8|37699.8|37775.3|37750.3|37784.8|37759.8|37724.8|37699.8|0
1713464400000|2024-04-18 18:20:00|37775.8|37750.8|37790.9|37765.9|37823.4|37798.4|37769.3|37744.3|0
1713464700000|2024-04-18 18:25:00|37788.4|37763.4|37758.4|37733.4|37816.9|37791.9|37745.4|37720.4|0
1713465000000|2024-04-18 18:30:00|37761.9|37736.9|37707.9|37682.9|37761.9|37736.9|37704.9|37679.9|0
1713465300000|2024-04-18 18:35:00|37708.9|37683.9|37729.4|37704.4|37743.9|37718.9|37706.9|37681.9|0
1713465600000|2024-04-18 18:40:00|37728.9|37703.9|37770.9|37745.9|37775.9|37750.9|37722.4|37697.4|0
1713465900000|2024-04-18 18:45:00|37769.4|37744.4|37775.9|37750.9|37783.4|37758.4|37753.9|37728.9|0
1713466200000|2024-04-18 18:50:00|37774.9|37749.9|37749.4|37724.4|37775.4|37750.4|37739.9|37714.9|0
1713466500000|2024-04-18 18:55:00|37747.9|37722.9|37738.5|37713.5|37761.5|37736.5|37732.5|37707.5|0
1713466800000|2024-04-18 19:00:00|37739.5|37714.5|37780|37755|37804.5|37779.5|37739|37714|0
1713467100000|2024-04-18 19:05:00|37781.5|37756.5|37790.5|37765.5|37814.5|37789.5|37776.5|37751.5|0
1713467400000|2024-04-18 19:10:00|37790|37765|37788.5|37763.5|37826|37801|37775|37750|0
1713467700000|2024-04-18 19:15:00|37789.5|37764.5|37782|37757|37798.5|37773.5|37765|37740|0
1713468000000|2024-04-18 19:20:00|37786|37761|37799.5|37774.5|37819|37794|37767|37742|0
1713468300000|2024-04-18 19:25:00|37797|37772|37798|37773|37808|37783|37767.5|37742.5|0
1713468600000|2024-04-18 19:30:00|37801|37776|37829.5|37804.5|37832|37807|37801|37776|0
1713468900000|2024-04-18 19:35:00|37828|37803|37801|37776|37840|37815|37801|37776|0
1713469200000|2024-04-18 19:40:00|37804.8|37779.8|37838.8|37813.8|37842.3|37817.3|37802.3|37777.3|0
1713469500000|2024-04-18 19:45:00|37836.3|37811.3|37842.3|37817.3|37845.8|37820.8|37819.3|37794.3|0
1713469800000|2024-04-18 19:50:00|37842.8|37817.8|37791.3|37766.3|37878.3|37853.3|37788.3|37763.3|0
1713470100000|2024-04-18 19:55:00|37794.3|37769.3|37789.3|37764.3|37802.3|37777.3|37769.8|37744.8|0
1713470400000|2024-04-18 20:00:00|37778.3|37753.3|37792.8|37767.8|37811.8|37786.8|37765.3|37740.3|0
1713470700000|2024-04-18 20:05:00|37791.8|37766.8|37796.8|37771.8|37796.8|37771.8|37776.8|37751.8|0
1713471000000|2024-04-18 20:10:00|37796.3|37771.3|37784.3|37759.3|37801.8|37776.8|37781.8|37756.8|0
1713471300000|2024-04-18 20:15:00|37784.8|37759.8|37784.3|37759.3|37793.3|37768.3|37782.3|37757.3|0
1713471600000|2024-04-18 20:20:00|37783.8|37758.8|37779.3|37754.3|37785.8|37760.8|37775.3|37750.3|0
1713471900000|2024-04-18 20:25:00|37779.8|37754.8|37782.8|37757.8|37785.3|37760.3|37774.8|37749.8|0
1713472200000|2024-04-18 20:30:00|37782.3|37757.3|37779.8|37754.8|37784.8|37759.8|37778.8|37753.8|0
1713472500000|2024-04-18 20:35:00|37779.3|37754.3|37768.3|37743.3|37781.8|37756.8|37767.8|37742.8|0
1713472800000|2024-04-18 20:40:00|37767.8|37742.8|37759.3|37734.3|37771.8|37746.8|37759.3|37734.3|0
1713473100000|2024-04-18 20:45:00|37759.8|37734.8|37755.3|37730.3|37762.8|37737.8|37754.8|37729.8|0
1713473400000|2024-04-18 20:50:00|37754.8|37729.8|37764.8|37739.8|37768.8|37743.8|37754.8|37729.8|0
1713473700000|2024-04-18 20:55:00|37766.8|37741.8|37781.3|37756.3|37782.3|37757.3|37764.3|37739.3|0
1713474000000|2024-04-18 21:00:00|37781.4|37756.4|37778.9|37753.9|37781.4|37756.4|37775.6|37750.6|0
1713474300000|2024-04-18 21:05:00|37779.2|37754.2|37778.7|37753.7|37779.2|37754.2|37778.7|37753.7|0
1713474600000|2024-04-18 21:10:00|37778.9|37753.9|37778.4|37753.4|37779.5|37754.5|37778.1|37753.1|0
1713474900000|2024-04-18 21:15:00|37778.9|37753.9|37776.8|37751.8|37778.9|37753.9|37775.9|37750.9|0
1713475200000|2024-04-18 21:20:00|37775.1|37750.1|37774.8|37749.8|37775.9|37750.9|37773.7|37748.7|0
1713475500000|2024-04-18 21:25:00|37775.6|37750.6|37772|37747|37777.3|37752.3|37769.2|37744.2|0
1713475800000|2024-04-18 21:30:00|37767.9|37742.9|37767|37742|37768.4|37743.4|37767|37742|0
1713476100000|2024-04-18 21:35:00|37767.6|37742.6|37770.7|37745.7|37771.7|37746.7|37767|37742|0
1713476400000|2024-04-18 21:40:00|37771.2|37746.2|37777.2|37752.2|37777.2|37752.2|37770.7|37745.7|0
1713476700000|2024-04-18 21:45:00|37776.6|37751.6|37777.2|37752.2|37778.2|37753.2|37776.4|37751.4|0
1713477000000|2024-04-18 21:50:00|37778.2|37753.2|37776.9|37751.9|37778.8|37753.8|37774.4|37749.4|0
1713477300000|2024-04-18 21:55:00|37778.2|37753.2|37776.9|37751.9|37781.3|37756.3|37776.6|37751.6|0
1713477600000|2024-04-18 22:00:00|37792|37767|37806|37781|37810.5|37785.5|37792|37767|0
1713477900000|2024-04-18 22:05:00|37805.5|37780.5|37808.5|37783.5|37809.5|37784.5|37800.5|37775.5|0
1713478200000|2024-04-18 22:10:00|37808|37783|37807.5|37782.5|37810|37785|37805.5|37780.5|0
1713478500000|2024-04-18 22:15:00|37808|37783|37803|37778|37809|37784|37802.5|37777.5|0
1713478800000|2024-04-18 22:20:00|37803.5|37778.5|37800|37775|37804.5|37779.5|37799.5|37774.5|0
1713479100000|2024-04-18 22:25:00|37799.5|37774.5|37799|37774|37802|37777|37798.5|37773.5|0
1713479400000|2024-04-18 22:30:00|37799.5|37774.5|37796|37771|37801.5|37776.5|37793.5|37768.5|0
1713479700000|2024-04-18 22:35:00|37795.5|37770.5|37796.5|37771.5|37798|37773|37793.5|37768.5|0
1713480000000|2024-04-18 22:40:00|37796|37771|37791|37766|37796|37771|37790|37765|0
1713480300000|2024-04-18 22:45:00|37790.5|37765.5|37788.5|37763.5|37791|37766|37784.5|37759.5|0
1713480600000|2024-04-18 22:50:00|37788|37763|37776.5|37751.5|37788.5|37763.5|37774.5|37749.5|0
1713480900000|2024-04-18 22:55:00|37776|37751|37781|37756|37781.5|37756.5|37774.5|37749.5|0
1713481200000|2024-04-18 23:00:00|37780.5|37755.5|37773|37748|37782|37757|37770.5|37745.5|0
1713481500000|2024-04-18 23:05:00|37773.5|37748.5|37773.5|37748.5|37777|37752|37769|37744|0
1713481800000|2024-04-18 23:10:00|37774.5|37749.5|37776|37751|37778|37753|37773|37748|0
1713482100000|2024-04-18 23:15:00|37775.5|37750.5|37760.5|37735.5|37775.5|37750.5|37759|37734|0
1713482400000|2024-04-18 23:20:00|37761|37736|37765|37740|37770.5|37745.5|37760.5|37735.5|0
1713482700000|2024-04-18 23:25:00|37765.5|37740.5|37762|37737|37767.5|37742.5|37760|37735|0
1713483000000|2024-04-18 23:30:00|37762.5|37737.5|37763|37738|37766|37741|37759|37734|0
1713483300000|2024-04-18 23:35:00|37762.5|37737.5|37766|37741|37769.5|37744.5|37762|37737|0
1713483600000|2024-04-18 23:40:00|37766.5|37741.5|37765|37740|37767|37742|37761|37736|0
1713483900000|2024-04-18 23:45:00|37765.5|37740.5|37758|37733|37765.5|37740.5|37757.5|37732.5|0
1713484200000|2024-04-18 23:50:00|37757.5|37732.5|37741.5|37716.5|37757.5|37732.5|37708|37683|0
1713484500000|2024-04-18 23:55:00|37739.5|37714.5|37732|37707|37754|37729|37730.5|37705.5|0
1713484800000|2024-04-19 00:00:00|37734|37709|37743.5|37718.5|37748|37723|37723|37698|0
1713485100000|2024-04-19 00:05:00|37743|37718|37732.5|37707.5|37744|37719|37719.5|37694.5|0
1713485400000|2024-04-19 00:10:00|37731|37706|37715|37690|37731|37706|37703|37678|0
1713485700000|2024-04-19 00:15:00|37715.5|37690.5|37676.5|37651.5|37724|37699|37671.5|37646.5|0
1713486000000|2024-04-19 00:20:00|37677|37652|37674.5|37649.5|37679|37654|37663.5|37638.5|0
1713486300000|2024-04-19 00:25:00|37673.5|37648.5|37681|37656|37682.5|37657.5|37673.5|37648.5|0
1713486600000|2024-04-19 00:30:00|37682|37657|37675|37650|37682|37657|37659|37634|0
1713486900000|2024-04-19 00:35:00|37675.5|37650.5|37678|37653|37680|37655|37672.5|37647.5|0
1713487200000|2024-04-19 00:40:00|37677.5|37652.5|37675.5|37650.5|37679|37654|37670.5|37645.5|0
1713487500000|2024-04-19 00:45:00|37676|37651|37670|37645|37678.5|37653.5|37669|37644|0
1713487800000|2024-04-19 00:50:00|37670.5|37645.5|37647|37622|37672.5|37647.5|37646|37621|0
1713488100000|2024-04-19 00:55:00|37647.5|37622.5|37623.5|37598.5|37654.5|37629.5|37604.5|37579.5|0
1713488400000|2024-04-19 01:00:00|37622.5|37597.5|37572|37547|37636|37611|37565.5|37540.5|0
1713488700000|2024-04-19 01:05:00|37575.5|37550.5|37549.5|37524.5|37600.5|37575.5|37537.5|37512.5|0
1713489000000|2024-04-19 01:10:00|37553|37528|37506|37481|37556.5|37531.5|37500.5|37475.5|0
1713489300000|2024-04-19 01:15:00|37505.5|37480.5|37517.5|37492.5|37520|37495|37486.5|37461.5|0
1713489600000|2024-04-19 01:20:00|37519.5|37494.5|37500.5|37475.5|37526|37501|37483|37458|0
1713489900000|2024-04-19 01:25:00|37499|37474|37446|37421|37502.5|37477.5|37435.5|37410.5|0
1713490200000|2024-04-19 01:30:00|37439|37414|37392|37367|37449.5|37424.5|37348|37323|0
1713490500000|2024-04-19 01:35:00|37394|37369|37331.5|37306.5|37412|37387|37319.5|37294.5|0
1713490800000|2024-04-19 01:40:00|37337.5|37312.5|37312|37287|37375|37350|37306|37281|0
1713491100000|2024-04-19 01:45:00|37313.5|37288.5|37382.5|37357.5|37391|37366|37313|37288|0
1713491400000|2024-04-19 01:50:00|37383|37358|37420.5|37395.5|37434|37409|37381|37356|0
1713491700000|2024-04-19 01:55:00|37420|37395|37385|37360|37431|37406|37350.5|37325.5|0
1713492000000|2024-04-19 02:00:00|37385.5|37360.5|37353.5|37328.5|37400.5|37375.5|37328|37303|0
1713492300000|2024-04-19 02:05:00|37361|37336|37337|37312|37373.5|37348.5|37329.5|37304.5|0
1713492600000|2024-04-19 02:10:00|37335|37310|37266.5|37241.5|37337|37312|37266.5|37241.5|0
1713492900000|2024-04-19 02:15:00|37267.5|37242.5|37259.5|37234.5|37296|37271|37250|37225|0
1713493200000|2024-04-19 02:20:00|37259|37234|37336|37311|37341|37316|37255.5|37230.5|0
1713493500000|2024-04-19 02:25:00|37322.5|37297.5|37358.5|37333.5|37365|37340|37307|37282|0
1713493800000|2024-04-19 02:30:00|37352|37327|37326.5|37301.5|37360.5|37335.5|37323.5|37298.5|0
1713494100000|2024-04-19 02:35:00|37328|37303|37360|37335|37377|37352|37326|37301|0
1713494400000|2024-04-19 02:40:00|37359|37334|37340|37315|37371.5|37346.5|37325|37300|0
1713494700000|2024-04-19 02:45:00|37343.5|37318.5|37304|37279|37362.5|37337.5|37286.5|37261.5|0
1713495000000|2024-04-19 02:50:00|37305.5|37280.5|37356.5|37331.5|37367.5|37342.5|37305.5|37280.5|0
1713495300000|2024-04-19 02:55:00|37355|37330|37383.5|37358.5|37394.5|37369.5|37347.5|37322.5|0
1713495600000|2024-04-19 03:00:00|37385.5|37360.5|37401|37376|37406|37381|37367.5|37342.5|0
1713495900000|2024-04-19 03:05:00|37400|37375|37428|37403|37429|37404|37396|37371|0
1713496200000|2024-04-19 03:10:00|37427|37402|37429.5|37404.5|37444|37419|37407.5|37382.5|0
1713496500000|2024-04-19 03:15:00|37426|37401|37426|37401|37437.5|37412.5|37411.5|37386.5|0
1713496800000|2024-04-19 03:20:00|37425.5|37400.5|37418.5|37393.5|37429.5|37404.5|37410|37385|0
1713497100000|2024-04-19 03:25:00|37419|37394|37448|37423|37451.5|37426.5|37418|37393|0
1713497400000|2024-04-19 03:30:00|37449|37424|37433.5|37408.5|37478.5|37453.5|37422.5|37397.5|0
1713497700000|2024-04-19 03:35:00|37433|37408|37436.5|37411.5|37455.5|37430.5|37426|37401|0
1713498000000|2024-04-19 03:40:00|37435|37410|37465.5|37440.5|37469.5|37444.5|37434.5|37409.5|0
1713498300000|2024-04-19 03:45:00|37465|37440|37458.5|37433.5|37467.5|37442.5|37437|37412|0
1713498600000|2024-04-19 03:50:00|37458|37433|37484|37459|37496|37471|37431.5|37406.5|0
1713498900000|2024-04-19 03:55:00|37484.5|37459.5|37484.5|37459.5|37486|37461|37467.5|37442.5|0
1713499200000|2024-04-19 04:00:00|37488.5|37463.5|37518|37493|37531.5|37506.5|37484|37459|0
1713499500000|2024-04-19 04:05:00|37517.5|37492.5|37506|37481|37531.5|37506.5|37505.5|37480.5|0
1713499800000|2024-04-19 04:10:00|37506.5|37481.5|37501|37476|37513|37488|37495|37470|0
1713500100000|2024-04-19 04:15:00|37498.5|37473.5|37520.5|37495.5|37520.5|37495.5|37498|37473|0
1713500400000|2024-04-19 04:20:00|37520|37495|37529|37504|37535|37510|37511.5|37486.5|0
1713500700000|2024-04-19 04:25:00|37529.5|37504.5|37527|37502|37529.5|37504.5|37516.5|37491.5|0
1713501000000|2024-04-19 04:30:00|37526.5|37501.5|37519|37494|37526.5|37501.5|37515|37490|0
1713501300000|2024-04-19 04:35:00|37518.5|37493.5|37527|37502|37528.5|37503.5|37516|37491|0
1713501600000|2024-04-19 04:40:00|37526.5|37501.5|37527.5|37502.5|37537.5|37512.5|37523|37498|0
1713501900000|2024-04-19 04:45:00|37527|37502|37510|37485|37534.5|37509.5|37506.5|37481.5|0
1713502200000|2024-04-19 04:50:00|37510.5|37485.5|37495.5|37470.5|37512|37487|37490.5|37465.5|0
1713502500000|2024-04-19 04:55:00|37496|37471|37504|37479|37506|37481|37492.5|37467.5|0
1713502800000|2024-04-19 05:00:00|37503.5|37478.5|37515.5|37490.5|37520.5|37495.5|37499.5|37474.5|0
1713503100000|2024-04-19 05:05:00|37517|37492|37518.5|37493.5|37533|37508|37514.5|37489.5|0
1713503400000|2024-04-19 05:10:00|37520|37495|37504|37479|37525|37500|37503.5|37478.5|0
1713503700000|2024-04-19 05:15:00|37504.5|37479.5|37474.5|37449.5|37508|37483|37468.5|37443.5|0
1713504000000|2024-04-19 05:20:00|37476.5|37451.5|37510.5|37485.5|37514|37489|37476.5|37451.5|0
1713504300000|2024-04-19 05:25:00|37511|37486|37525|37500|37525|37500|37511|37486|0
1713504600000|2024-04-19 05:30:00|37524|37499|37497|37472|37524.5|37499.5|37496.5|37471.5|0
1713504900000|2024-04-19 05:35:00|37497.5|37472.5|37502|37477|37504.5|37479.5|37486.5|37461.5|0
1713505200000|2024-04-19 05:40:00|37502.5|37477.5|37525.5|37500.5|37533.5|37508.5|37501|37476|0
1713505500000|2024-04-19 05:45:00|37526|37501|37517|37492|37532|37507|37513|37488|0
1713505800000|2024-04-19 05:50:00|37516.5|37491.5|37528|37503|37530|37505|37511.5|37486.5|0
1713506100000|2024-04-19 05:55:00|37527.5|37502.5|37517.5|37492.5|37529.5|37504.5|37517.5|37492.5|0
1713506400000|2024-04-19 06:00:00|37517|37492|37520.5|37495.5|37521.5|37496.5|37491.5|37466.5|0
1713506700000|2024-04-19 06:05:00|37520|37495|37543|37518|37543|37518|37514|37489|0
1713507000000|2024-04-19 06:10:00|37542.5|37517.5|37577.5|37552.5|37580|37555|37537.5|37512.5|0
1713507300000|2024-04-19 06:15:00|37575|37550|37578|37553|37604|37579|37574|37549|0
1713507600000|2024-04-19 06:20:00|37578.5|37553.5|37584|37559|37599.5|37574.5|37578.5|37553.5|0
1713507900000|2024-04-19 06:25:00|37583.5|37558.5|37585|37560|37597|37572|37574|37549|0
1713508200000|2024-04-19 06:30:00|37585.5|37560.5|37611.5|37586.5|37635.5|37610.5|37582.5|37557.5|0
1713508500000|2024-04-19 06:35:00|37609.5|37584.5|37635.5|37610.5|37645.5|37620.5|37609.5|37584.5|0
1713508800000|2024-04-19 06:40:00|37638|37613|37650|37625|37650.5|37625.5|37622.5|37597.5|0
1713509100000|2024-04-19 06:45:00|37648|37623|37609.5|37584.5|37653.5|37628.5|37609.5|37584.5|0
1713509400000|2024-04-19 06:50:00|37607|37582|37626|37601|37629.5|37604.5|37607|37582|0
1713509700000|2024-04-19 06:55:00|37624|37599|37611.5|37586.5|37633|37608|37607|37582|0
1713510000000|2024-04-19 07:00:00|37609|37584|37622.5|37597.5|37655.5|37630.5|37609|37584|0
1713510300000|2024-04-19 07:05:00|37622|37597|37650.5|37625.5|37656|37631|37621.5|37596.5|0
1713510600000|2024-04-19 07:10:00|37649|37624|37642.5|37617.5|37665.5|37640.5|37634.5|37609.5|0
1713510900000|2024-04-19 07:15:00|37643|37618|37627.5|37602.5|37645.5|37620.5|37620|37595|0
1713511200000|2024-04-19 07:20:00|37627|37602|37615.5|37590.5|37648|37623|37615.5|37590.5|0
1713511500000|2024-04-19 07:25:00|37616.5|37591.5|37645.5|37620.5|37662.5|37637.5|37612|37587|0
1713511800000|2024-04-19 07:30:00|37646|37621|37611|37586|37646|37621|37603.5|37578.5|0
1713512100000|2024-04-19 07:35:00|37610|37585|37615.5|37590.5|37630.5|37605.5|37603.5|37578.5|0
1713512400000|2024-04-19 07:40:00|37614.5|37589.5|37627|37602|37640.5|37615.5|37599.5|37574.5|0
1713512700000|2024-04-19 07:45:00|37623.5|37598.5|37625|37600|37643.5|37618.5|37623|37598|0
1713513000000|2024-04-19 07:50:00|37626|37601|37630|37605|37641|37616|37621.5|37596.5|0
1713513300000|2024-04-19 07:55:00|37629.5|37604.5|37655.5|37630.5|37657.5|37632.5|37629|37604|0
1713513600000|2024-04-19 08:00:00|37661|37636|37657.5|37632.5|37663|37638|37641.5|37616.5|0
1713513900000|2024-04-19 08:05:00|37656.5|37631.5|37667.5|37642.5|37667.5|37642.5|37638|37613|0
1713514200000|2024-04-19 08:10:00|37668|37643|37637.5|37612.5|37670|37645|37619.5|37594.5|0
1713514500000|2024-04-19 08:15:00|37636|37611|37677|37652|37680.5|37655.5|37636|37611|0
1713514800000|2024-04-19 08:20:00|37676.5|37651.5|37663.5|37638.5|37678.5|37653.5|37653.5|37628.5|0
1713515100000|2024-04-19 08:25:00|37665.5|37640.5|37667|37642|37689.5|37664.5|37664|37639|0
1713515400000|2024-04-19 08:30:00|37666|37641|37647.5|37622.5|37677.5|37652.5|37641|37616|0
1713515700000|2024-04-19 08:35:00|37648|37623|37648.5|37623.5|37656.5|37631.5|37635.5|37610.5|0
1713516000000|2024-04-19 08:40:00|37649|37624|37615.5|37590.5|37649|37624|37614.5|37589.5|0
1713516300000|2024-04-19 08:45:00|37615|37590|37633.5|37608.5|37635.5|37610.5|37603.5|37578.5|0
1713516600000|2024-04-19 08:50:00|37634|37609|37639|37614|37649.5|37624.5|37628.5|37603.5|0
1713516900000|2024-04-19 08:55:00|37638.5|37613.5|37637.5|37612.5|37649|37624|37628|37603|0
1713517200000|2024-04-19 09:00:00|37639|37614|37660.5|37635.5|37674.5|37649.5|37636|37611|0
1713517500000|2024-04-19 09:05:00|37661|37636|37644.5|37619.5|37665.5|37640.5|37634.5|37609.5|0
1713517800000|2024-04-19 09:10:00|37643.5|37618.5|37633.5|37608.5|37652.5|37627.5|37630.5|37605.5|0
1713518100000|2024-04-19 09:15:00|37634|37609|37650|37625|37667|37642|37634|37609|0
1713518400000|2024-04-19 09:20:00|37650.5|37625.5|37660.5|37635.5|37674.5|37649.5|37648.5|37623.5|0
1713518700000|2024-04-19 09:25:00|37661|37636|37677|37652|37679.5|37654.5|37656|37631|0
1713519000000|2024-04-19 09:30:00|37677.5|37652.5|37693.5|37668.5|37694.5|37669.5|37675.5|37650.5|0
1713519300000|2024-04-19 09:35:00|37693|37668|37688|37663|37702.5|37677.5|37684|37659|0
1713519600000|2024-04-19 09:40:00|37689.5|37664.5|37675.5|37650.5|37690|37665|37671.5|37646.5|0
1713519900000|2024-04-19 09:45:00|37677.5|37652.5|37688.5|37663.5|37694|37669|37675.5|37650.5|0
1713520200000|2024-04-19 09:50:00|37692.5|37667.5|37680.5|37655.5|37696.5|37671.5|37673|37648|0
1713520500000|2024-04-19 09:55:00|37681.5|37656.5|37659.5|37634.5|37687|37662|37658|37633|0
1713520800000|2024-04-19 10:00:00|37659|37634|37660|37635|37672.5|37647.5|37655.5|37630.5|0
1713521100000|2024-04-19 10:05:00|37662.5|37637.5|37691|37666|37702.5|37677.5|37662.5|37637.5|0
1713521400000|2024-04-19 10:10:00|37691.5|37666.5|37670.5|37645.5|37692.5|37667.5|37667.5|37642.5|0
1713521700000|2024-04-19 10:15:00|37669.5|37644.5|37653.5|37628.5|37669.5|37644.5|37650.5|37625.5|0
1713522000000|2024-04-19 10:20:00|37653|37628|37636|37611|37653|37628|37635|37610|0
1713522300000|2024-04-19 10:25:00|37636.5|37611.5|37657|37632|37657.5|37632.5|37636.5|37611.5|0
1713522600000|2024-04-19 10:30:00|37656|37631|37665.5|37640.5|37668.5|37643.5|37645.5|37620.5|0
1713522900000|2024-04-19 10:35:00|37664.5|37639.5|37644.5|37619.5|37666.5|37641.5|37639|37614|0
1713523200000|2024-04-19 10:40:00|37644|37619|37633|37608|37657|37632|37626.5|37601.5|0
1713523500000|2024-04-19 10:45:00|37632.5|37607.5|37646.5|37621.5|37655|37630|37632.5|37607.5|0
1713523800000|2024-04-19 10:50:00|37647.5|37622.5|37636.5|37611.5|37650.5|37625.5|37626.5|37601.5|0
1713524100000|2024-04-19 10:55:00|37636|37611|37688.5|37663.5|37698.5|37673.5|37634.5|37609.5|0
1713524400000|2024-04-19 11:00:00|37689.5|37664.5|37727.5|37702.5|37741.5|37716.5|37689.5|37664.5|0
1713524700000|2024-04-19 11:05:00|37726.5|37701.5|37702.5|37677.5|37729.5|37704.5|37698.5|37673.5|0
1713525000000|2024-04-19 11:10:00|37701.5|37676.5|37694|37669|37717.5|37692.5|37683.5|37658.5|0
1713525300000|2024-04-19 11:15:00|37694.5|37669.5|37722.5|37697.5|37748.5|37723.5|37692|37667|0
1713525600000|2024-04-19 11:20:00|37716.5|37691.5|37715.5|37690.5|37723.5|37698.5|37707.5|37682.5|0
1713525900000|2024-04-19 11:25:00|37713.5|37688.5|37728.5|37703.5|37734.5|37709.5|37713.5|37688.5|0
1713526200000|2024-04-19 11:30:00|37727.5|37702.5|37743.5|37718.5|37751|37726|37726.5|37701.5|0
1713526500000|2024-04-19 11:35:00|37745.5|37720.5|37749.5|37724.5|37752|37727|37741|37716|0
1713526800000|2024-04-19 11:40:00|37750|37725|37754.5|37729.5|37768.5|37743.5|37750|37725|0
1713527100000|2024-04-19 11:45:00|37754|37729|37715|37690|37754|37729|37713.5|37688.5|0
1713527400000|2024-04-19 11:50:00|37715.5|37690.5|37726|37701|37727.5|37702.5|37703|37678|0
1713527700000|2024-04-19 11:55:00|37726.5|37701.5|37743|37718|37743.5|37718.5|37719|37694|0
1713528000000|2024-04-19 12:00:00|37739.5|37714.5|37719.5|37694.5|37744.5|37719.5|37711|37686|0
1713528300000|2024-04-19 12:05:00|37718.5|37693.5|37728|37703|37728.5|37703.5|37706.5|37681.5|0
1713528600000|2024-04-19 12:10:00|37729.5|37704.5|37758.5|37733.5|37759.5|37734.5|37726.5|37701.5|0
1713528900000|2024-04-19 12:15:00|37756.5|37731.5|37761.5|37736.5|37766.5|37741.5|37752|37727|0
1713529200000|2024-04-19 12:20:00|37759.5|37734.5|37764|37739|37783|37758|37755.5|37730.5|0
1713529500000|2024-04-19 12:25:00|37762|37737|37782.5|37757.5|37788|37763|37753.5|37728.5|0
1713529800000|2024-04-19 12:30:00|37781.5|37756.5|37819|37794|37827|37802|37773.5|37748.5|0
1713530100000|2024-04-19 12:35:00|37822.5|37797.5|37801|37776|37822.5|37797.5|37800|37775|0
1713530400000|2024-04-19 12:40:00|37800.5|37775.5|37779.5|37754.5|37801.5|37776.5|37760.5|37735.5|0
1713530700000|2024-04-19 12:45:00|37778.5|37753.5|37772.5|37747.5|37778.5|37753.5|37751.5|37726.5|0
1713531000000|2024-04-19 12:50:00|37773|37748|37781.5|37756.5|37783.5|37758.5|37766.5|37741.5|0
1713531300000|2024-04-19 12:55:00|37782.5|37757.5|37779.5|37754.5|37791.5|37766.5|37768|37743|0
1713531600000|2024-04-19 13:00:00|37776.5|37751.5|37796.5|37771.5|37796.5|37771.5|37769|37744|0
1713531900000|2024-04-19 13:05:00|37796|37771|37795.5|37770.5|37797|37772|37775.5|37750.5|0
1713532200000|2024-04-19 13:10:00|37796|37771|37804.5|37779.5|37808|37783|37792|37767|0
1713532500000|2024-04-19 13:15:00|37805|37780|37801|37776|37820.5|37795.5|37798.5|37773.5|0
1713532800000|2024-04-19 13:20:00|37801.5|37776.5|37808|37783|37808.5|37783.5|37783.5|37758.5|0
1713533100000|2024-04-19 13:25:00|37809|37784|37880|37855|37880|37855|37772.5|37747.5|0
1713533400000|2024-04-19 13:30:00|37864|37839|37864.5|37839.5|37892|37867|37809.5|37784.5|0
1713533700000|2024-04-19 13:35:00|37860.5|37835.5|37922|37897|37925|37900|37842|37817|0
1713534000000|2024-04-19 13:40:00|37926|37901|37949.5|37924.5|37949.5|37924.5|37886.5|37861.5|0
1713534300000|2024-04-19 13:45:00|37947|37922|37939|37914|37982.5|37957.5|37934|37909|0
1713534600000|2024-04-19 13:50:00|37940|37915|37966|37941|37970.5|37945.5|37896.5|37871.5|0
1713534900000|2024-04-19 13:55:00|37964|37939|37952|37927|37984|37959|37942.5|37917.5|0
1713535200000|2024-04-19 14:00:00|37950.5|37925.5|37974.5|37949.5|37986|37961|37940|37915|0
1713535500000|2024-04-19 14:05:00|37973|37948|37991.5|37966.5|38013|37988|37972.5|37947.5|0
1713535800000|2024-04-19 14:10:00|37992|37967|37969.5|37944.5|37992|37967|37945|37920|0
1713536100000|2024-04-19 14:15:00|37968.5|37943.5|37925|37900|37975.5|37950.5|37915.5|37890.5|0
1713536400000|2024-04-19 14:20:00|37923.4|37898.4|37912.9|37887.9|37962.9|37937.9|37912.9|37887.9|0
1713536700000|2024-04-19 14:25:00|37919.4|37894.4|37976.9|37951.9|37976.9|37951.9|37894.9|37869.9|0
1713537000000|2024-04-19 14:30:00|37972.4|37947.4|37956.9|37931.9|37989.9|37964.9|37944.4|37919.4|0
1713537300000|2024-04-19 14:35:00|37957.9|37932.9|37917.9|37892.9|37958.9|37933.9|37915.4|37890.4|0
1713537600000|2024-04-19 14:40:00|37917.4|37892.4|37988.4|37963.4|37989.4|37964.4|37916.9|37891.9|0
1713537900000|2024-04-19 14:45:00|37987.4|37962.4|37971.4|37946.4|38014.4|37989.4|37964.4|37939.4|0
1713538200000|2024-04-19 14:50:00|37969.4|37944.4|37999.4|37974.4|38013.9|37988.9|37961.4|37936.4|0
1713538500000|2024-04-19 14:55:00|37996.9|37971.9|37955.9|37930.9|38001.9|37976.9|37948.9|37923.9|0
1713538800000|2024-04-19 15:00:00|37956.4|37931.4|37933.4|37908.4|37956.4|37931.4|37910.4|37885.4|0
1713539100000|2024-04-19 15:05:00|37935.4|37910.4|37986.9|37961.9|37990.9|37965.9|37930.9|37905.9|0
1713539400000|2024-04-19 15:10:00|37987.9|37962.9|37964.9|37939.9|37996.9|37971.9|37953.4|37928.4|0
1713539700000|2024-04-19 15:15:00|37967.4|37942.4|37945.9|37920.9|37976.4|37951.4|37941.9|37916.9|0
1713540000000|2024-04-19 15:20:00|37948.4|37923.4|37932.4|37907.4|37952.9|37927.9|37922.9|37897.9|0
1713540300000|2024-04-19 15:25:00|37928.9|37903.9|37953.4|37928.4|37958.9|37933.9|37928.9|37903.9|0
1713540600000|2024-04-19 15:30:00|37952.9|37927.9|37935.9|37910.9|37965.9|37940.9|37931.4|37906.4|0
1713540900000|2024-04-19 15:35:00|37936.4|37911.4|37963.9|37938.9|37966.9|37941.9|37921.4|37896.4|0
1713541200000|2024-04-19 15:40:00|37965.4|37940.4|37956.4|37931.4|37982.4|37957.4|37937.4|37912.4|0
1713541500000|2024-04-19 15:45:00|37955.9|37930.9|37966.4|37941.4|37985.4|37960.4|37950.9|37925.9|0
1713541800000|2024-04-19 15:50:00|37968.9|37943.9|37960.9|37935.9|37983.9|37958.9|37955.9|37930.9|0
1713542100000|2024-04-19 15:55:00|37961.4|37936.4|37937.9|37912.9|37967.9|37942.9|37922.4|37897.4|0
1713542400000|2024-04-19 16:00:00|37932.9|37907.9|37958.9|37933.9|37985.9|37960.9|37932.9|37907.9|0
1713542700000|2024-04-19 16:05:00|37960.9|37935.9|37938.9|37913.9|37968.9|37943.9|37916.4|37891.4|0
1713543000000|2024-04-19 16:10:00|37939.9|37914.9|37875.4|37850.4|37941.4|37916.4|37870.9|37845.9|0
1713543300000|2024-04-19 16:15:00|37874.9|37849.9|37852.1|37827.1|37887.9|37862.9|37852.1|37827.1|0
1713543600000|2024-04-19 16:20:00|37854.1|37829.1|37855.6|37830.6|37880.1|37855.1|37851.6|37826.6|0
1713543900000|2024-04-19 16:25:00|37856.6|37831.6|37859.1|37834.1|37898.1|37873.1|37856.6|37831.6|0
1713544200000|2024-04-19 16:30:00|37856.6|37831.6|37875.1|37850.1|37884.6|37859.6|37843.6|37818.6|0
1713544500000|2024-04-19 16:35:00|37874.1|37849.1|37846.1|37821.1|37882.1|37857.1|37846.1|37821.1|0
1713544800000|2024-04-19 16:40:00|37849.1|37824.1|37906.6|37881.6|37912.1|37887.1|37844.6|37819.6|0
1713545100000|2024-04-19 16:45:00|37903.1|37878.1|37913.1|37888.1|37934.1|37909.1|37887.1|37862.1|0
1713545400000|2024-04-19 16:50:00|37915.6|37890.6|37934.1|37909.1|37993.1|37968.1|37914.1|37889.1|0
1713545700000|2024-04-19 16:55:00|37935.1|37910.1|37986.6|37961.6|37987.6|37962.6|37935.1|37910.1|0
1713546000000|2024-04-19 17:00:00|37986.1|37961.1|37995.6|37970.6|38015.1|37990.1|37970.6|37945.6|0
1713546300000|2024-04-19 17:05:00|37996.6|37971.6|38022.6|37997.6|38026.6|38001.6|37981.1|37956.1|0
1713546600000|2024-04-19 17:10:00|38024.1|37999.1|38015.6|37990.6|38035.6|38010.6|38008.1|37983.1|0
1713546900000|2024-04-19 17:15:00|38014.6|37989.6|38052.6|38027.6|38065.1|38040.1|38000.6|37975.6|0
1713547200000|2024-04-19 17:20:00|38054.6|38029.6|38031.1|38006.1|38062.6|38037.6|38008.6|37983.6|0
1713547500000|2024-04-19 17:25:00|38029.6|38004.6|37987.1|37962.1|38042.1|38017.1|37979.1|37954.1|0
1713547800000|2024-04-19 17:30:00|37983.6|37958.6|38013.1|37988.1|38025.6|38000.6|37983.6|37958.6|0
1713548100000|2024-04-19 17:35:00|38013.6|37988.6|37984.1|37959.1|38018.6|37993.6|37984.1|37959.1|0
1713548400000|2024-04-19 17:40:00|37989.1|37964.1|38006.6|37981.6|38019.6|37994.6|37985.1|37960.1|0
1713548700000|2024-04-19 17:45:00|38006.1|37981.1|38059.6|38034.6|38060.6|38035.6|38004.1|37979.1|0
1713549000000|2024-04-19 17:50:00|38060.1|38035.1|38109.1|38084.1|38117.6|38092.6|38055.6|38030.6|0
1713549300000|2024-04-19 17:55:00|38112.1|38087.1|38055.6|38030.6|38126.1|38101.1|38040.6|38015.6|0
1713549600000|2024-04-19 18:00:00|38051.6|38026.6|37989.9|37964.9|38055.6|38030.6|37970.6|37945.6|0
1713549900000|2024-04-19 18:05:00|37990.9|37965.9|37995.9|37970.9|38048.9|38023.9|37978.4|37953.4|0
1713550200000|2024-04-19 18:10:00|37998.9|37973.9|37970.9|37945.9|38009.9|37984.9|37970.9|37945.9|0
1713550500000|2024-04-19 18:15:00|37968.9|37943.9|37992.9|37967.9|37998.9|37973.9|37944.9|37919.9|0
1713550800000|2024-04-19 18:20:00|37990|37965|37992.5|37967.5|38001.5|37976.5|37970|37945|0
1713551100000|2024-04-19 18:25:00|37993.5|37968.5|37936.5|37911.5|37993.5|37968.5|37926|37901|0
1713551400000|2024-04-19 18:30:00|37928.5|37903.5|37946.5|37921.5|37968.5|37943.5|37928.5|37903.5|0
1713551700000|2024-04-19 18:35:00|37945.5|37920.5|37911|37886|37956|37931|37905.5|37880.5|0
1713552000000|2024-04-19 18:40:00|37911.5|37886.5|37895|37870|37917|37892|37884.5|37859.5|0
1713552300000|2024-04-19 18:45:00|37902|37877|37905|37880|37915|37890|37867|37842|0
1713552600000|2024-04-19 18:50:00|37912|37887|37900.5|37875.5|37921|37896|37883|37858|0
1713552900000|2024-04-19 18:55:00|37899.5|37874.5|37930|37905|37945.5|37920.5|37895|37870|0
1713553200000|2024-04-19 19:00:00|37924|37899|37935.5|37910.5|37951|37926|37900.5|37875.5|0
1713553500000|2024-04-19 19:05:00|37934|37909|37944.5|37919.5|37958.5|37933.5|37902|37877|0
1713553800000|2024-04-19 19:10:00|37941.5|37916.5|37959.5|37934.5|37981|37956|37924|37899|0
1713554100000|2024-04-19 19:15:00|37961.5|37936.5|37945|37920|37961.5|37936.5|37922|37897|0
1713554400000|2024-04-19 19:20:00|37944.5|37919.5|37935|37910|37965.5|37940.5|37934.5|37909.5|0
1713554700000|2024-04-19 19:25:00|37932.5|37907.5|37956.5|37931.5|37986|37961|37929|37904|0
1713555000000|2024-04-19 19:30:00|37956|37931|37968.5|37943.5|37979.5|37954.5|37946.5|37921.5|0
1713555300000|2024-04-19 19:35:00|37973|37948|37948.5|37923.5|37986.5|37961.5|37909.5|37884.5|0
1713555600000|2024-04-19 19:40:00|37952.2|37927.2|37952.7|37927.7|37962.2|37937.2|37922.7|37897.7|0
1713555900000|2024-04-19 19:45:00|37954.2|37929.2|37962.2|37937.2|37986.7|37961.7|37920.7|37895.7|0
1713556200000|2024-04-19 19:50:00|37951.2|37926.2|37999.7|37974.7|37999.7|37974.7|37948.7|37923.7|0
1713556500000|2024-04-19 19:55:00|38000.7|37975.7|37992.2|37967.2|38021.2|37996.2|37972.2|37947.2|0
1713556800000|2024-04-19 20:00:00|37991.7|37966.7|37987.2|37962.2|37995.7|37970.7|37964.2|37939.2|0
1713557100000|2024-04-19 20:05:00|37986.7|37961.7|37990.2|37965.2|37994.2|37969.2|37977.7|37952.7|0
1713557400000|2024-04-19 20:10:00|37989.7|37964.7|37994.2|37969.2|38005.7|37980.7|37988.2|37963.2|0
1713557700000|2024-04-19 20:15:00|37992.2|37967.2|37993.7|37968.7|38002.2|37977.2|37990.7|37965.7|0
1713558000000|2024-04-19 20:20:00|37994.2|37969.2|37979.7|37954.7|37994.2|37969.2|37977.2|37952.2|0
1713558300000|2024-04-19 20:25:00|37978.7|37953.7|37992.2|37967.2|37992.2|37967.2|37976.2|37951.2|0
1713558600000|2024-04-19 20:30:00|37991.7|37966.7|37987.2|37962.2|37997.2|37972.2|37984.2|37959.2|0
1713558900000|2024-04-19 20:35:00|37987.7|37962.7|37983.7|37958.7|37991.7|37966.7|37983.7|37958.7|0
1713559200000|2024-04-19 20:40:00|37984.2|37959.2|37980.7|37955.7|37986.7|37961.7|37977.2|37952.2|0
1713559500000|2024-04-19 20:45:00|37981.7|37956.7|37980.7|37955.7|37986.7|37961.7|37977.2|37952.2|0
1713559800000|2024-04-19 20:50:00|37981.7|37956.7|37983.7|37958.7|37986.7|37961.7|37975.7|37950.7|0
1713560100000|2024-04-19 20:55:00|37983.2|37958.2|37986.8|37961.8|37989.7|37964.7|37980.7|37955.7|0
1713595500000|2024-04-20 06:45:00|37980.4|37955.4|37980.4|37955.4|37980.4|37955.4|37980.4|37955.4|0
1713595800000|2024-04-20 06:50:00|37976.4|37951.4|37978.4|37953.4|37978.4|37953.4|37976.4|37951.4|0
1713599400000|2024-04-20 07:50:00|37987.7|37962.7|37987.7|37962.7|37987.7|37962.7|37987.7|37962.7|0
1713607200000|2024-04-20 10:00:00|37997.8|37972.8|37997.8|37972.8|37997.8|37972.8|37997.8|37972.8|0
1713616500000|2024-04-20 12:35:00|38000.8|37975.8|38000.8|37975.8|38000.8|37975.8|38000.8|37975.8|0
1713617700000|2024-04-20 12:55:00|38000.6|37975.6|38000.6|37975.6|38000.6|37975.6|38000.6|37975.6|0
1713628500000|2024-04-20 15:55:00|38001.4|37976.4|38001.4|37976.4|38001.4|37976.4|38001.4|37976.4|0
1713629700000|2024-04-20 16:15:00|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|0
1713633600000|2024-04-20 17:20:00|37991.4|37966.4|37991.4|37966.4|37991.4|37966.4|37991.4|37966.4|0
1713636600000|2024-04-20 18:10:00|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|0
1713642300000|2024-04-20 19:45:00|37990.3|37965.3|37990.3|37965.3|37990.3|37965.3|37990.3|37965.3|0
1713647700000|2024-04-20 21:15:00|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|0
1713655200000|2024-04-20 23:20:00|37993.3|37968.3|37994.3|37969.3|37994.3|37969.3|37993.3|37968.3|0
1713659400000|2024-04-21 00:30:00|37996.3|37971.3|37999.3|37974.3|37999.3|37974.3|37996.3|37971.3|0
1713660300000|2024-04-21 00:45:00|38000.3|37975.3|38000.3|37975.3|38000.3|37975.3|38000.3|37975.3|0
1713681000000|2024-04-21 06:30:00|38000.6|37975.6|38000.6|37975.6|38000.6|37975.6|38000.6|37975.6|0
1713683400000|2024-04-21 07:10:00|37999.1|37977.1|37999.1|37977.1|37999.1|37977.1|37999.1|37977.1|0
1713684600000|2024-04-21 07:30:00|38010.1|37988.1|38017.1|37995.1|38017.1|37995.1|38010.1|37988.1|0
1713684900000|2024-04-21 07:35:00|38016.9|37994.9|38016.9|37994.9|38016.9|37994.9|38016.9|37994.9|0
1713689700000|2024-04-21 08:55:00|38015.3|37993.3|38015.3|37993.3|38015.3|37993.3|38015.3|37993.3|0
1713691200000|2024-04-21 09:20:00|38013.3|37991.3|38012.3|37990.3|38013.3|37991.3|38012.3|37990.3|0
1713693900000|2024-04-21 10:05:00|38019.4|37997.4|38019.4|37997.4|38019.4|37997.4|38019.4|37997.4|0
1713697500000|2024-04-21 11:05:00|38019.6|37997.6|38019.6|37997.6|38019.6|37997.6|38019.6|37997.6|0
1713698400000|2024-04-21 11:20:00|38019.4|37997.4|38019.4|37997.4|38019.4|37997.4|38019.4|37997.4|0
1713700200000|2024-04-21 11:50:00|38030.4|38008.4|38030.4|38008.4|38030.4|38008.4|38030.4|38008.4|0
1713700500000|2024-04-21 11:55:00|38035.4|38013.4|38035.4|38013.4|38035.4|38013.4|38035.4|38013.4|0
1713701100000|2024-04-21 12:05:00|38046.4|38024.4|38046.4|38024.4|38046.4|38024.4|38046.4|38024.4|0
1713703800000|2024-04-21 12:50:00|38046.2|38024.2|38046.2|38024.2|38046.2|38024.2|38046.2|38024.2|0
1713704100000|2024-04-21 12:55:00|38045.9|38023.9|38056.9|38034.9|38056.9|38034.9|38045.9|38023.9|0
1713704400000|2024-04-21 13:00:00|38056.8|38034.8|38055.9|38033.9|38056.8|38034.8|38055.9|38033.9|0
1713704700000|2024-04-21 13:05:00|38055.7|38033.7|38055.5|38033.5|38055.7|38033.7|38055.5|38033.5|0
1713705300000|2024-04-21 13:15:00|38055.9|38033.9|38055.9|38033.9|38055.9|38033.9|38055.9|38033.9|0
1713707100000|2024-04-21 13:45:00|38056.1|38034.1|38056.1|38034.1|38056.1|38034.1|38056.1|38034.1|0
1713709200000|2024-04-21 14:20:00|38055.2|38033.2|38055.2|38033.2|38055.2|38033.2|38055.2|38033.2|0
1713709500000|2024-04-21 14:25:00|38052.6|38030.6|38052.6|38030.6|38052.6|38030.6|38052.6|38030.6|0
1713709800000|2024-04-21 14:30:00|38052.1|38030.1|38052.1|38030.1|38052.1|38030.1|38052.1|38030.1|0
1713710400000|2024-04-21 14:40:00|38053|38031|38053|38031|38053|38031|38053|38031|0
1713711600000|2024-04-21 15:00:00|38052.8|38030.8|38052.8|38030.8|38052.8|38030.8|38052.8|38030.8|0
1713713400000|2024-04-21 15:30:00|38052.6|38030.6|38052.4|38030.4|38052.6|38030.6|38052.4|38030.4|0
1713716100000|2024-04-21 16:15:00|38050.9|38028.9|38050.9|38028.9|38050.9|38028.9|38050.9|38028.9|0
1713721800000|2024-04-21 17:50:00|38053.9|38031.9|38055.3|38033.3|38055.3|38033.3|38053.9|38031.9|0
1713723300000|2024-04-21 18:15:00|38053.8|38031.8|38053.8|38031.8|38053.8|38031.8|38053.8|38031.8|0
1713729300000|2024-04-21 19:55:00|38051.5|38029.5|38051.5|38029.5|38051.5|38029.5|38051.5|38029.5|0
1713730500000|2024-04-21 20:15:00|38051.7|38029.7|38051.7|38029.7|38051.7|38029.7|38051.7|38029.7|0
1713732900000|2024-04-21 20:55:00|38060.6|38038.6|38060.6|38038.6|38060.6|38038.6|38060.6|38038.6|0
1713733200000|2024-04-21 21:00:00|38060.5|38038.5|38060.6|38038.6|38060.6|38038.6|38060.5|38038.5|0
1713734100000|2024-04-21 21:15:00|38058.8|38036.8|38058.8|38036.8|38058.8|38036.8|38058.8|38036.8|0
1713735000000|2024-04-21 21:30:00|38060.1|38038.1|38061.5|38039.5|38061.5|38039.5|38060.1|38038.1|0
1713735300000|2024-04-21 21:35:00|38061.7|38039.7|38061.8|38039.8|38061.8|38039.8|38061.7|38039.7|0
1713736800000|2024-04-21 22:00:00|37984.9|37962.9|38071.4|38049.4|38100.9|38078.9|37984.9|37962.9|0
1713737100000|2024-04-21 22:05:00|38070.9|38048.9|38057.4|38035.4|38070.9|38048.9|38041.9|38019.9|0
1713737400000|2024-04-21 22:10:00|38058.9|38036.9|38065.9|38043.9|38071.9|38049.9|38057.9|38035.9|0
1713737700000|2024-04-21 22:15:00|38067.4|38045.4|38063.9|38041.9|38071.9|38049.9|38058.4|38036.4|0
1713738000000|2024-04-21 22:20:00|38064.4|38042.4|38054.4|38032.4|38066.4|38044.4|38049.4|38027.4|0
1713738300000|2024-04-21 22:25:00|38054.9|38032.9|38063.4|38041.4|38070.4|38048.4|38049.9|38027.9|0
1713738600000|2024-04-21 22:30:00|38061.9|38039.9|38072.9|38050.9|38072.9|38050.9|38057.9|38035.9|0
1713738900000|2024-04-21 22:35:00|38074.9|38052.9|38076.9|38054.9|38087.9|38065.9|38067.4|38045.4|0
1713739200000|2024-04-21 22:40:00|38076.4|38054.4|38087.9|38065.9|38090.9|38068.9|38072.9|38050.9|0
1713739500000|2024-04-21 22:45:00|38087.4|38065.4|38088.9|38066.9|38094.4|38072.4|38085.9|38063.9|0
1713739800000|2024-04-21 22:50:00|38088.4|38066.4|38087.4|38065.4|38094.4|38072.4|38084.4|38062.4|0
1713740100000|2024-04-21 22:55:00|38087.9|38065.9|38094.4|38072.4|38101.4|38079.4|38087.9|38065.9|0
1713740400000|2024-04-21 23:00:00|38093.9|38071.9|38096.4|38074.4|38099.9|38077.9|38091.9|38069.9|0
1713740700000|2024-04-21 23:05:00|38095.9|38073.9|38088.9|38066.9|38098.4|38076.4|38085.4|38063.4|0
1713741000000|2024-04-21 23:10:00|38088.4|38066.4|38079.9|38057.9|38090.9|38068.9|38079.9|38057.9|0
1713741300000|2024-04-21 23:15:00|38080.4|38058.4|38077.9|38055.9|38082.9|38060.9|38075.4|38053.4|0
1713741600000|2024-04-21 23:20:00|38078.4|38056.4|38080.9|38058.9|38083.4|38061.4|38073.9|38051.9|0
1713741900000|2024-04-21 23:25:00|38081.4|38059.4|38082.9|38060.9|38086.4|38064.4|38080.9|38058.9|0
1713742200000|2024-04-21 23:30:00|38082.4|38060.4|38080.9|38058.9|38084.4|38062.4|38077.9|38055.9|0
1713742500000|2024-04-21 23:35:00|38080.4|38058.4|38089.9|38067.9|38097.9|38075.9|38079.9|38057.9|0
1713742800000|2024-04-21 23:40:00|38090.4|38068.4|38095.9|38073.9|38096.9|38074.9|38088.9|38066.9|0
1713743100000|2024-04-21 23:45:00|38096.4|38074.4|38099.9|38077.9|38104.9|38082.9|38089.4|38067.4|0
1713743400000|2024-04-21 23:50:00|38098.9|38076.9|38104.9|38082.9|38107.4|38085.4|38096.4|38074.4|0
1713743700000|2024-04-21 23:55:00|38103.4|38081.4|38112.4|38090.4|38115.9|38093.9|38100.4|38078.4|0
1713744000000|2024-04-22 00:00:00|38110.4|38088.4|38110.9|38088.9|38114.9|38092.9|38102.4|38080.4|0
1713744300000|2024-04-22 00:05:00|38112.4|38090.4|38121.9|38099.9|38133.4|38111.4|38111.4|38089.4|0
1713744600000|2024-04-22 00:10:00|38121.4|38099.4|38122.9|38100.9|38124.4|38102.4|38111.4|38089.4|0
1713744900000|2024-04-22 00:15:00|38123.4|38101.4|38128.9|38106.9|38135.9|38113.9|38120.9|38098.9|0
1713745200000|2024-04-22 00:20:00|38128.4|38106.4|38132.9|38110.9|38137.9|38115.9|38125.9|38103.9|0
1713745500000|2024-04-22 00:25:00|38133.4|38111.4|38123.9|38101.9|38139.4|38117.4|38122.4|38100.4|0
1713745800000|2024-04-22 00:30:00|38124.9|38102.9|38115.9|38093.9|38124.9|38102.9|38110.9|38088.9|0
1713746100000|2024-04-22 00:35:00|38116.4|38094.4|38086.4|38064.4|38118.9|38096.9|38084.4|38062.4|0
1713746400000|2024-04-22 00:40:00|38087.9|38065.9|38071.9|38049.9|38092.9|38070.9|38058.9|38036.9|0
1713746700000|2024-04-22 00:45:00|38072.9|38050.9|38083.9|38061.9|38090.9|38068.9|38072.9|38050.9|0
1713747000000|2024-04-22 00:50:00|38084.4|38062.4|38078.4|38056.4|38085.4|38063.4|38058.4|38036.4|0
1713747300000|2024-04-22 00:55:00|38076.9|38054.9|38051.4|38029.4|38078.9|38056.9|38049.4|38027.4|0
1713747600000|2024-04-22 01:00:00|38053.4|38031.4|38048.9|38026.9|38062.4|38040.4|38046.4|38024.4|0
1713747900000|2024-04-22 01:05:00|38049.4|38027.4|38071.9|38049.9|38073.4|38051.4|38036.9|38014.9|0
1713748200000|2024-04-22 01:10:00|38072.4|38050.4|38083.4|38061.4|38091.4|38069.4|38069.4|38047.4|0
1713748500000|2024-04-22 01:15:00|38081.9|38059.9|38066.9|38044.9|38089.9|38067.9|38056.9|38034.9|0
1713748800000|2024-04-22 01:20:00|38065.9|38043.9|38063.9|38041.9|38073.9|38051.9|38062.9|38040.9|0
1713749100000|2024-04-22 01:25:00|38063.4|38041.4|38066.9|38044.9|38069.9|38047.9|38049.4|38027.4|0
1713749400000|2024-04-22 01:30:00|38066.4|38044.4|38043.4|38021.4|38073.9|38051.9|38043.4|38021.4|0
1713749700000|2024-04-22 01:35:00|38045.9|38023.9|38043.4|38021.4|38058.4|38036.4|38039.9|38017.9|0
1713750000000|2024-04-22 01:40:00|38042.9|38020.9|38056.9|38034.9|38057.9|38035.9|38041.4|38019.4|0
1713750300000|2024-04-22 01:45:00|38055.9|38033.9|38073.4|38051.4|38076.9|38054.9|38055.4|38033.4|0
1713750600000|2024-04-22 01:50:00|38073.9|38051.9|38062.9|38040.9|38077.9|38055.9|38060.9|38038.9|0
1713750900000|2024-04-22 01:55:00|38062.4|38040.4|38076.4|38054.4|38077.9|38055.9|38061.9|38039.9|0
1713751200000|2024-04-22 02:00:00|38076.9|38054.9|38070.4|38048.4|38079.4|38057.4|38064.4|38042.4|0
1713751500000|2024-04-22 02:05:00|38069.9|38047.9|38072.9|38050.9|38080.9|38058.9|38063.9|38041.9|0
1713751800000|2024-04-22 02:10:00|38072.4|38050.4|38065.4|38043.4|38075.9|38053.9|38063.9|38041.9|0
1713752100000|2024-04-22 02:15:00|38065.9|38043.9|38074.9|38052.9|38077.9|38055.9|38063.9|38041.9|0
1713752400000|2024-04-22 02:20:00|38074.4|38052.4|38081.4|38059.4|38087.4|38065.4|38074.4|38052.4|0
1713752700000|2024-04-22 02:25:00|38081.9|38059.9|38081.4|38059.4|38083.4|38061.4|38074.9|38052.9|0
1713753000000|2024-04-22 02:30:00|38081.9|38059.9|38082.4|38060.4|38085.4|38063.4|38078.9|38056.9|0
1713753300000|2024-04-22 02:35:00|38082.9|38060.9|38074.9|38052.9|38083.4|38061.4|38072.9|38050.9|0
1713753600000|2024-04-22 02:40:00|38074.4|38052.4|38066.4|38044.4|38075.9|38053.9|38065.9|38043.9|0
1713753900000|2024-04-22 02:45:00|38065.9|38043.9|38069.9|38047.9|38073.4|38051.4|38064.9|38042.9|0
1713754200000|2024-04-22 02:50:00|38071.4|38049.4|38069.9|38047.9|38074.4|38052.4|38065.9|38043.9|0
1713754500000|2024-04-22 02:55:00|38070.4|38048.4|38072.9|38050.9|38075.4|38053.4|38070.4|38048.4|0
1713754800000|2024-04-22 03:00:00|38074.4|38052.4|38080.9|38058.9|38080.9|38058.9|38073.9|38051.9|0
1713755100000|2024-04-22 03:05:00|38080.4|38058.4|38075.9|38053.9|38082.4|38060.4|38073.9|38051.9|0
1713755400000|2024-04-22 03:10:00|38076.4|38054.4|38074.9|38052.9|38080.4|38058.4|38073.9|38051.9|0
1713755700000|2024-04-22 03:15:00|38075.4|38053.4|38079.4|38057.4|38079.9|38057.9|38074.9|38052.9|0
1713756000000|2024-04-22 03:20:00|38078.9|38056.9|38078.9|38056.9|38081.4|38059.4|38077.9|38055.9|0
1713756300000|2024-04-22 03:25:00|38079.4|38057.4|38075.9|38053.9|38081.9|38059.9|38073.9|38051.9|0
1713756600000|2024-04-22 03:30:00|38075.4|38053.4|38060.4|38038.4|38077.9|38055.9|38053.4|38031.4|0
1713756900000|2024-04-22 03:35:00|38060.9|38038.9|38066.4|38044.4|38066.9|38044.9|38059.4|38037.4|0
1713757200000|2024-04-22 03:40:00|38065.9|38043.9|38058.9|38036.9|38069.4|38047.4|38055.9|38033.9|0
1713757500000|2024-04-22 03:45:00|38058.4|38036.4|38062.9|38040.9|38065.4|38043.4|38055.9|38033.9|0
1713757800000|2024-04-22 03:50:00|38063.4|38041.4|38066.4|38044.4|38070.9|38048.9|38062.9|38040.9|0
1713758100000|2024-04-22 03:55:00|38066.9|38044.9|38060.4|38038.4|38068.9|38046.9|38059.4|38037.4|0
1713758400000|2024-04-22 04:00:00|38059.9|38037.9|38060.9|38038.9|38064.9|38042.9|38057.9|38035.9|0
1713758700000|2024-04-22 04:05:00|38061.9|38039.9|38062.4|38040.4|38065.9|38043.9|38059.9|38037.9|0
1713759000000|2024-04-22 04:10:00|38062.9|38040.9|38063.9|38041.9|38065.4|38043.4|38060.9|38038.9|0
1713759300000|2024-04-22 04:15:00|38063.4|38041.4|38062.4|38040.4|38065.9|38043.9|38060.9|38038.9|0
1713759600000|2024-04-22 04:20:00|38061.9|38039.9|38061.4|38039.4|38062.9|38040.9|38059.9|38037.9|0
1713759900000|2024-04-22 04:25:00|38060.9|38038.9|38073.9|38051.9|38074.4|38052.4|38060.9|38038.9|0
1713760200000|2024-04-22 04:30:00|38074.4|38052.4|38076.9|38054.9|38081.9|38059.9|38073.9|38051.9|0
1713760500000|2024-04-22 04:35:00|38077.4|38055.4|38083.9|38061.9|38083.9|38061.9|38075.9|38053.9|0
1713760800000|2024-04-22 04:40:00|38083.4|38061.4|38082.9|38060.9|38084.9|38062.9|38080.4|38058.4|0
1713761100000|2024-04-22 04:45:00|38082.4|38060.4|38081.9|38059.9|38085.4|38063.4|38080.9|38058.9|0
1713761400000|2024-04-22 04:50:00|38082.9|38060.9|38085.4|38063.4|38086.9|38064.9|38080.9|38058.9|0
1713761700000|2024-04-22 04:55:00|38085.9|38063.9|38082.9|38060.9|38086.4|38064.4|38080.4|38058.4|0
1713762000000|2024-04-22 05:00:00|38083.9|38061.9|38081.9|38059.9|38087.4|38065.4|38077.4|38055.4|0
1713762300000|2024-04-22 05:05:00|38082.4|38060.4|38077.9|38055.9|38084.9|38062.9|38077.9|38055.9|0
1713762600000|2024-04-22 05:10:00|38077.4|38055.4|38077.9|38055.9|38082.9|38060.9|38076.9|38054.9|0
1713762900000|2024-04-22 05:15:00|38077.4|38055.4|38072.4|38050.4|38078.9|38056.9|38071.9|38049.9|0
1713763200000|2024-04-22 05:20:00|38071.9|38049.9|38072.9|38050.9|38076.4|38054.4|38065.9|38043.9|0
1713763500000|2024-04-22 05:25:00|38073.4|38051.4|38074.9|38052.9|38075.9|38053.9|38071.4|38049.4|0
1713763800000|2024-04-22 05:30:00|38074.4|38052.4|38081.9|38059.9|38083.9|38061.9|38072.4|38050.4|0
1713764100000|2024-04-22 05:35:00|38082.4|38060.4|38083.9|38061.9|38084.9|38062.9|38078.9|38056.9|0
1713764400000|2024-04-22 05:40:00|38084.4|38062.4|38084.4|38062.4|38087.9|38065.9|38079.9|38057.9|0
1713764700000|2024-04-22 05:45:00|38083.9|38061.9|38083.9|38061.9|38088.9|38066.9|38083.4|38061.4|0
1713765000000|2024-04-22 05:50:00|38083.4|38061.4|38091.9|38069.9|38093.4|38071.4|38081.4|38059.4|0
1713765300000|2024-04-22 05:55:00|38091.4|38069.4|38096.9|38074.9|38097.4|38075.4|38088.9|38066.9|0
1713765600000|2024-04-22 06:00:00|38096.4|38074.4|38108.4|38086.4|38110.9|38088.9|38095.9|38073.9|0
1713765900000|2024-04-22 06:05:00|38105.9|38083.9|38126.9|38104.9|38131.4|38109.4|38102.9|38080.9|0
1713766200000|2024-04-22 06:10:00|38125.9|38103.9|38125.4|38103.4|38130.4|38108.4|38115.4|38093.4|0
1713766500000|2024-04-22 06:15:00|38125.9|38103.9|38134.9|38112.9|38138.9|38116.9|38123.9|38101.9|0
1713766800000|2024-04-22 06:20:00|38135.4|38113.4|38135.9|38113.9|38138.9|38116.9|38127.4|38105.4|0
1713767100000|2024-04-22 06:25:00|38135.4|38113.4|38135.4|38113.4|38141.4|38119.4|38131.9|38109.9|0
1713767400000|2024-04-22 06:30:00|38135.9|38113.9|38130.9|38108.9|38140.9|38118.9|38128.9|38106.9|0
1713767700000|2024-04-22 06:35:00|38130.4|38108.4|38129.9|38107.9|38131.9|38109.9|38125.4|38103.4|0
1713768000000|2024-04-22 06:40:00|38130.4|38108.4|38133.4|38111.4|38134.4|38112.4|38125.4|38103.4|0
1713768300000|2024-04-22 06:45:00|38131.9|38109.9|38149.4|38127.4|38149.9|38127.9|38131.9|38109.9|0
1713768600000|2024-04-22 06:50:00|38149.9|38127.9|38153.9|38131.9|38155.4|38133.4|38145.9|38123.9|0
1713768900000|2024-04-22 06:55:00|38154.4|38132.4|38168.9|38146.9|38174.4|38152.4|38152.9|38130.9|0
1713769200000|2024-04-22 07:00:00|38162.9|38140.9|38173.9|38151.9|38176.9|38154.9|38153.4|38131.4|0
1713769500000|2024-04-22 07:05:00|38173.4|38151.4|38163.4|38141.4|38177.9|38155.9|38162.9|38140.9|0
1713769800000|2024-04-22 07:10:00|38162.9|38140.9|38152.4|38130.4|38168.9|38146.9|38147.9|38125.9|0
1713770100000|2024-04-22 07:15:00|38152.9|38130.9|38138.9|38116.9|38152.9|38130.9|38135.9|38113.9|0
1713770400000|2024-04-22 07:20:00|38138.4|38116.4|38123.4|38101.4|38145.4|38123.4|38122.9|38100.9|0
1713770700000|2024-04-22 07:25:00|38123.9|38101.9|38125.9|38103.9|38130.9|38108.9|38117.9|38095.9|0
1713771000000|2024-04-22 07:30:00|38125.4|38103.4|38117.9|38095.9|38127.9|38105.9|38111.9|38089.9|0
1713771300000|2024-04-22 07:35:00|38117.4|38095.4|38097.9|38075.9|38128.9|38106.9|38095.9|38073.9|0
1713771600000|2024-04-22 07:40:00|38098.4|38076.4|38092.4|38070.4|38099.4|38077.4|38089.4|38067.4|0
1713771900000|2024-04-22 07:45:00|38091.4|38069.4|38094.9|38072.9|38099.9|38077.9|38084.4|38062.4|0
1713772200000|2024-04-22 07:50:00|38093.4|38071.4|38068.4|38046.4|38094.4|38072.4|38066.9|38044.9|0
1713772500000|2024-04-22 07:55:00|38065.9|38043.9|38081.9|38059.9|38082.9|38060.9|38064.9|38042.9|0
1713772800000|2024-04-22 08:00:00|38083.4|38061.4|38085.9|38063.9|38096.9|38074.9|38070.4|38048.4|0
1713773100000|2024-04-22 08:05:00|38084.9|38062.9|38098.9|38076.9|38105.4|38083.4|38083.9|38061.9|0
1713773400000|2024-04-22 08:10:00|38099.4|38077.4|38122.4|38100.4|38122.9|38100.9|38097.4|38075.4|0
1713773700000|2024-04-22 08:15:00|38122.9|38100.9|38123.9|38101.9|38125.9|38103.9|38105.9|38083.9|0
1713774000000|2024-04-22 08:20:00|38127.4|38105.4|38112.9|38090.9|38137.9|38115.9|38107.4|38085.4|0
1713774300000|2024-04-22 08:25:00|38114.4|38092.4|38115.4|38093.4|38127.9|38105.9|38110.9|38088.9|0
1713774600000|2024-04-22 08:30:00|38116.4|38094.4|38132.9|38110.9|38135.9|38113.9|38113.9|38091.9|0
1713774900000|2024-04-22 08:35:00|38132.4|38110.4|38129.9|38107.9|38134.9|38112.9|38126.9|38104.9|0
1713775200000|2024-04-22 08:40:00|38130.9|38108.9|38097.9|38075.9|38131.9|38109.9|38097.9|38075.9|0
1713775500000|2024-04-22 08:45:00|38098.9|38076.9|38120.9|38098.9|38123.9|38101.9|38098.4|38076.4|0
1713775800000|2024-04-22 08:50:00|38120.4|38098.4|38132.4|38110.4|38132.4|38110.4|38107.4|38085.4|0
1713776100000|2024-04-22 08:55:00|38132.9|38110.9|38123.4|38101.4|38137.9|38115.9|38120.9|38098.9|0
1713776400000|2024-04-22 09:00:00|38121.9|38099.9|38147.4|38125.4|38151.9|38129.9|38116.9|38094.9|0
1713776700000|2024-04-22 09:05:00|38147.9|38125.9|38153.9|38131.9|38154.9|38132.9|38145.9|38123.9|0
1713777000000|2024-04-22 09:10:00|38154.4|38132.4|38160.4|38138.4|38160.9|38138.9|38149.9|38127.9|0
1713777300000|2024-04-22 09:15:00|38161.9|38139.9|38161.4|38139.4|38167.9|38145.9|38151.4|38129.4|0
1713777600000|2024-04-22 09:20:00|38160.9|38138.9|38163.4|38141.4|38163.9|38141.9|38149.9|38127.9|0
1713777900000|2024-04-22 09:25:00|38163.9|38141.9|38157.4|38135.4|38165.9|38143.9|38151.9|38129.9|0
1713778200000|2024-04-22 09:30:00|38157.9|38135.9|38156.4|38134.4|38161.9|38139.9|38152.9|38130.9|0
1713778500000|2024-04-22 09:35:00|38156.9|38134.9|38155.9|38133.9|38157.4|38135.4|38146.4|38124.4|0
1713778800000|2024-04-22 09:40:00|38152.9|38130.9|38177.4|38155.4|38190.9|38168.9|38152.9|38130.9|0
1713779100000|2024-04-22 09:45:00|38176.9|38154.9|38167.9|38145.9|38178.4|38156.4|38159.9|38137.9|0
1713779400000|2024-04-22 09:50:00|38168.4|38146.4|38157.9|38135.9|38168.9|38146.9|38156.4|38134.4|0
1713779700000|2024-04-22 09:55:00|38158.4|38136.4|38156.9|38134.9|38163.9|38141.9|38150.9|38128.9|0
1713780000000|2024-04-22 10:00:00|38157.9|38135.9|38169.9|38147.9|38171.9|38149.9|38155.9|38133.9|0
1713780300000|2024-04-22 10:05:00|38170.4|38148.4|38175.9|38153.9|38179.9|38157.9|38170.4|38148.4|0
1713780600000|2024-04-22 10:10:00|38176.4|38154.4|38177.9|38155.9|38186.4|38164.4|38170.4|38148.4|0
1713780900000|2024-04-22 10:15:00|38176.9|38154.9|38182.4|38160.4|38188.4|38166.4|38173.9|38151.9|0
1713781200000|2024-04-22 10:20:00|38182.9|38160.9|38182.4|38160.4|38187.9|38165.9|38177.9|38155.9|0
1713781500000|2024-04-22 10:25:00|38181.9|38159.9|38192.9|38170.9|38193.9|38171.9|38179.9|38157.9|0
1713781800000|2024-04-22 10:30:00|38192.4|38170.4|38180.4|38158.4|38193.4|38171.4|38176.4|38154.4|0
1713782100000|2024-04-22 10:35:00|38179.9|38157.9|38182.9|38160.9|38188.9|38166.9|38176.4|38154.4|0
1713782400000|2024-04-22 10:40:00|38182.4|38160.4|38176.4|38154.4|38184.4|38162.4|38171.9|38149.9|0
1713782700000|2024-04-22 10:45:00|38176.9|38154.9|38170.9|38148.9|38176.9|38154.9|38161.9|38139.9|0
1713783000000|2024-04-22 10:50:00|38170.4|38148.4|38174.9|38152.9|38175.9|38153.9|38165.9|38143.9|0
1713783300000|2024-04-22 10:55:00|38174.4|38152.4|38189.4|38167.4|38189.4|38167.4|38171.4|38149.4|0
1713783600000|2024-04-22 11:00:00|38191.9|38169.9|38179.4|38157.4|38200.4|38178.4|38177.9|38155.9|0
1713783900000|2024-04-22 11:05:00|38179.9|38157.9|38170.9|38148.9|38185.9|38163.9|38167.9|38145.9|0
1713784200000|2024-04-22 11:10:00|38170.4|38148.4|38180.9|38158.9|38181.9|38159.9|38165.9|38143.9|0
1713784500000|2024-04-22 11:15:00|38180.4|38158.4|38199.4|38177.4|38199.9|38177.9|38179.9|38157.9|0
1713784800000|2024-04-22 11:20:00|38199.9|38177.9|38191.9|38169.9|38202.9|38180.9|38182.4|38160.4|0
1713785100000|2024-04-22 11:25:00|38192.4|38170.4|38190.4|38168.4|38199.9|38177.9|38189.4|38167.4|0
1713785400000|2024-04-22 11:30:00|38190.9|38168.9|38195.9|38173.9|38197.9|38175.9|38181.9|38159.9|0
1713785700000|2024-04-22 11:35:00|38195.4|38173.4|38216.9|38194.9|38218.4|38196.4|38192.9|38170.9|0
1713786000000|2024-04-22 11:40:00|38217.4|38195.4|38231.9|38209.9|38232.9|38210.9|38215.4|38193.4|0
1713786300000|2024-04-22 11:45:00|38232.4|38210.4|38225.9|38203.9|38232.9|38210.9|38219.4|38197.4|0
1713786600000|2024-04-22 11:50:00|38226.4|38204.4|38223.4|38201.4|38232.4|38210.4|38221.4|38199.4|0
1713786900000|2024-04-22 11:55:00|38222.9|38200.9|38225.4|38203.4|38233.9|38211.9|38218.4|38196.4|0
1713787200000|2024-04-22 12:00:00|38223.9|38201.9|38212.4|38190.4|38225.9|38203.9|38210.9|38188.9|0
1713787500000|2024-04-22 12:05:00|38213.4|38191.4|38194.9|38172.9|38213.9|38191.9|38194.4|38172.4|0
1713787800000|2024-04-22 12:10:00|38194.4|38172.4|38173.9|38151.9|38194.9|38172.9|38165.9|38143.9|0
1713788100000|2024-04-22 12:15:00|38174.4|38152.4|38172.9|38150.9|38179.4|38157.4|38164.9|38142.9|0
1713788400000|2024-04-22 12:20:00|38173.4|38151.4|38179.9|38157.9|38182.4|38160.4|38173.4|38151.4|0
1713788700000|2024-04-22 12:25:00|38180.4|38158.4|38182.9|38160.9|38193.4|38171.4|38176.9|38154.9|0
1713789000000|2024-04-22 12:30:00|38182.4|38160.4|38189.9|38167.9|38190.9|38168.9|38174.4|38152.4|0
1713789300000|2024-04-22 12:35:00|38188.4|38166.4|38219.4|38197.4|38232.4|38210.4|38180.4|38158.4|0
1713789600000|2024-04-22 12:40:00|38218.9|38196.9|38228.4|38206.4|38230.9|38208.9|38216.4|38194.4|0
1713789900000|2024-04-22 12:45:00|38227.9|38205.9|38211.9|38189.9|38229.9|38207.9|38207.4|38185.4|0
1713790200000|2024-04-22 12:50:00|38212.9|38190.9|38195.9|38173.9|38216.9|38194.9|38192.9|38170.9|0
1713790500000|2024-04-22 12:55:00|38196.4|38174.4|38189.9|38167.9|38197.9|38175.9|38184.9|38162.9|0
1713790800000|2024-04-22 13:00:00|38191.4|38169.4|38193.9|38171.9|38202.4|38180.4|38187.9|38165.9|0
1713791100000|2024-04-22 13:05:00|38191.9|38169.9|38201.9|38179.9|38207.9|38185.9|38191.9|38169.9|0
1713791400000|2024-04-22 13:10:00|38201.4|38179.4|38212.9|38190.9|38216.9|38194.9|38196.9|38174.9|0
1713791700000|2024-04-22 13:15:00|38213.4|38191.4|38208.9|38186.9|38224.9|38202.9|38208.4|38186.4|0
1713792000000|2024-04-22 13:20:00|38208.4|38186.4|38213.4|38191.4|38220.9|38198.9|38205.9|38183.9|0
1713792300000|2024-04-22 13:25:00|38214.4|38192.4|38185.9|38163.9|38216.4|38194.4|38166.9|38144.9|0
1713792600000|2024-04-22 13:30:00|38182.9|38160.9|38101.9|38079.9|38202.9|38180.9|38095.4|38073.4|0
1713792900000|2024-04-22 13:35:00|38099.4|38077.4|38074.9|38052.9|38101.9|38079.9|38060.9|38038.9|0
1713793200000|2024-04-22 13:40:00|38070.4|38048.4|38054.9|38032.9|38070.4|38048.4|38014.4|37992.4|0
1713793500000|2024-04-22 13:45:00|38052.9|38030.9|38050.9|38028.9|38066.4|38044.4|38040.4|38018.4|0
1713793800000|2024-04-22 13:50:00|38054.9|38032.9|38056.4|38034.4|38063.4|38041.4|38036.4|38014.4|0
1713794100000|2024-04-22 13:55:00|38052.9|38030.9|38075.4|38053.4|38078.9|38056.9|38052.9|38030.9|0
1713794400000|2024-04-22 14:00:00|38074.4|38052.4|38100.9|38078.9|38111.4|38089.4|38072.9|38050.9|0
1713794700000|2024-04-22 14:05:00|38101.4|38079.4|38118.4|38096.4|38129.9|38107.9|38096.4|38074.4|0
1713795000000|2024-04-22 14:10:00|38117.9|38095.9|38116.4|38094.4|38142.4|38120.4|38106.9|38084.9|0
1713795300000|2024-04-22 14:15:00|38117.9|38095.9|38110.9|38088.9|38120.9|38098.9|38092.4|38070.4|0
1713795600000|2024-04-22 14:20:00|38110.8|38088.8|38100.3|38078.3|38112.8|38090.8|38073.8|38051.8|0
1713795900000|2024-04-22 14:25:00|38097.3|38075.3|38094.3|38072.3|38105.8|38083.8|38077.8|38055.8|0
1713796200000|2024-04-22 14:30:00|38093.3|38071.3|38088.8|38066.8|38101.3|38079.3|38075.3|38053.3|0
1713796500000|2024-04-22 14:35:00|38089.8|38067.8|38103.8|38081.8|38106.3|38084.3|38078.3|38056.3|0
1713796800000|2024-04-22 14:40:00|38104.3|38082.3|38097.3|38075.3|38114.8|38092.8|38073.8|38051.8|0
1713797100000|2024-04-22 14:45:00|38098.3|38076.3|38087.8|38065.8|38113.8|38091.8|38082.8|38060.8|0
1713797400000|2024-04-22 14:50:00|38086.8|38064.8|38055.3|38033.3|38088.8|38066.8|38053.8|38031.8|0
1713797700000|2024-04-22 14:55:00|38053.8|38031.8|38051.8|38029.8|38060.8|38038.8|38044.8|38022.8|0
1713798000000|2024-04-22 15:00:00|38053.3|38031.3|38045.8|38023.8|38053.3|38031.3|38031.8|38009.8|0
1713798300000|2024-04-22 15:05:00|38044.3|38022.3|38026.8|38004.8|38047.3|38025.3|38021.8|37999.8|0
1713798600000|2024-04-22 15:10:00|38028.8|38006.8|38013.3|37991.3|38032.3|38010.3|38010.8|37988.8|0
1713798900000|2024-04-22 15:15:00|38012.8|37990.8|38001.3|37979.3|38017.3|37995.3|37992.8|37970.8|0
1713799200000|2024-04-22 15:20:00|38004.3|37982.3|38012.8|37990.8|38019.3|37997.3|37998.8|37976.8|0
1713799500000|2024-04-22 15:25:00|38013.8|37991.8|38032.3|38010.3|38033.3|38011.3|38007.3|37985.3|0
1713799800000|2024-04-22 15:30:00|38029.8|38007.8|38026.8|38004.8|38046.3|38024.3|38023.8|38001.8|0
1713800100000|2024-04-22 15:35:00|38026.3|38004.3|38047.8|38025.8|38055.8|38033.8|38024.8|38002.8|0
1713800400000|2024-04-22 15:40:00|38049.8|38027.8|38035.8|38013.8|38056.3|38034.3|38018.8|37996.8|0
1713800700000|2024-04-22 15:45:00|38037.8|38015.8|38066.7|38044.7|38068.7|38046.7|38037.8|38015.8|0
1713801000000|2024-04-22 15:50:00|38068.2|38046.2|38087.7|38065.7|38088.2|38066.2|38064.7|38042.7|0
1713801300000|2024-04-22 15:55:00|38088.7|38066.7|38110.7|38088.7|38112.2|38090.2|38088.7|38066.7|0
1713801600000|2024-04-22 16:00:00|38111.7|38089.7|38134.2|38112.2|38138.7|38116.7|38105.7|38083.7|0
1713801900000|2024-04-22 16:05:00|38135.2|38113.2|38135.2|38113.2|38144.7|38122.7|38128.7|38106.7|0
1713802200000|2024-04-22 16:10:00|38135.7|38113.7|38153.7|38131.7|38155.2|38133.2|38133.7|38111.7|0
1713802500000|2024-04-22 16:15:00|38155.2|38133.2|38161.7|38139.7|38199.7|38177.7|38154.2|38132.2|0
1713802800000|2024-04-22 16:20:00|38162.2|38140.2|38159.2|38137.2|38181.7|38159.7|38158.2|38136.2|0
1713803100000|2024-04-22 16:25:00|38160.7|38138.7|38165.7|38143.7|38174.2|38152.2|38153.2|38131.2|0
1713803400000|2024-04-22 16:30:00|38168.2|38146.2|38152.7|38130.7|38170.7|38148.7|38140.2|38118.2|0
1713803700000|2024-04-22 16:35:00|38151.2|38129.2|38171.7|38149.7|38171.7|38149.7|38151.2|38129.2|0
1713804000000|2024-04-22 16:40:00|38172.2|38150.2|38167.7|38145.7|38176.7|38154.7|38160.7|38138.7|0
1713804300000|2024-04-22 16:45:00|38168.2|38146.2|38186.2|38164.2|38197.7|38175.7|38168.2|38146.2|0
1713804600000|2024-04-22 16:50:00|38185.7|38163.7|38182.2|38160.2|38193.2|38171.2|38168.7|38146.7|0
1713804900000|2024-04-22 16:55:00|38182.7|38160.7|38218.2|38196.2|38219.7|38197.7|38177.7|38155.7|0
1713805200000|2024-04-22 17:00:00|38219.7|38197.7|38229.2|38207.2|38242.7|38220.7|38206.7|38184.7|0
1713805500000|2024-04-22 17:05:00|38230.7|38208.7|38248.7|38226.7|38254.2|38232.2|38230.7|38208.7|0
1713805800000|2024-04-22 17:10:00|38251.2|38229.2|38253.7|38231.7|38265.7|38243.7|38246.7|38224.7|0
1713806100000|2024-04-22 17:15:00|38258.7|38236.7|38250.7|38228.7|38260.2|38238.2|38240.7|38218.7|0
1713806400000|2024-04-22 17:20:00|38251.2|38229.2|38261.7|38239.7|38265.7|38243.7|38246.2|38224.2|0
1713806700000|2024-04-22 17:25:00|38262.7|38240.7|38317.2|38295.2|38318.7|38296.7|38261.7|38239.7|0
1713807000000|2024-04-22 17:30:00|38317.7|38295.7|38327.2|38305.2|38334.2|38312.2|38299.7|38277.7|0
1713807300000|2024-04-22 17:35:00|38324.2|38302.2|38324.2|38302.2|38329.2|38307.2|38305.2|38283.2|0
1713807600000|2024-04-22 17:40:00|38324.7|38302.7|38325.7|38303.7|38331.7|38309.7|38316.7|38294.7|0
1713807900000|2024-04-22 17:45:00|38327.2|38305.2|38386.2|38364.2|38390.7|38368.7|38325.7|38303.7|0
1713808200000|2024-04-22 17:50:00|38384.7|38362.7|38447.2|38425.2|38455.2|38433.2|38383.7|38361.7|0
1713808500000|2024-04-22 17:55:00|38448.2|38426.2|38426.2|38404.2|38454.7|38432.7|38407.2|38385.2|0
1713808800000|2024-04-22 18:00:00|38427.7|38405.7|38426.7|38404.7|38430.2|38408.2|38408.7|38386.7|0
1713809100000|2024-04-22 18:05:00|38425.2|38403.2|38430.2|38408.2|38444.7|38422.7|38415.7|38393.7|0
1713809400000|2024-04-22 18:10:00|38428.2|38406.2|38425.7|38403.7|38435.2|38413.2|38418.2|38396.2|0
1713809700000|2024-04-22 18:15:00|38427.2|38405.2|38428.7|38406.7|38438.7|38416.7|38417.2|38395.2|0
1713810000000|2024-04-22 18:20:00|38429.2|38407.2|38463.2|38441.2|38466.7|38444.7|38429.2|38407.2|0
1713810300000|2024-04-22 18:25:00|38462.7|38440.7|38444.7|38422.7|38467.7|38445.7|38443.2|38421.2|0
1713810600000|2024-04-22 18:30:00|38446.7|38424.7|38452.7|38430.7|38459.2|38437.2|38441.7|38419.7|0
1713810900000|2024-04-22 18:35:00|38451.2|38429.2|38433.2|38411.2|38467.2|38445.2|38413.2|38391.2|0
1713811200000|2024-04-22 18:40:00|38435.7|38413.7|38386.8|38364.8|38437.2|38415.2|38376.8|38354.8|0
1713811500000|2024-04-22 18:45:00|38385.8|38363.8|38376.3|38354.3|38396.8|38374.8|38369.8|38347.8|0
1713811800000|2024-04-22 18:50:00|38372.3|38350.3|38367.3|38345.3|38382.3|38360.3|38349.8|38327.8|0
1713812100000|2024-04-22 18:55:00|38367.8|38345.8|38381.3|38359.3|38388.3|38366.3|38365.3|38343.3|0
1713812400000|2024-04-22 19:00:00|38379.8|38357.8|38355.3|38333.3|38379.8|38357.8|38346.8|38324.8|0
1713812700000|2024-04-22 19:05:00|38356.8|38334.8|38355.8|38333.8|38364.3|38342.3|38343.3|38321.3|0
1713813000000|2024-04-22 19:10:00|38355.3|38333.3|38356.8|38334.8|38361.3|38339.3|38336.3|38314.3|0
1713813300000|2024-04-22 19:15:00|38355.8|38333.8|38337.8|38315.8|38360.3|38338.3|38334.3|38312.3|0
1713813600000|2024-04-22 19:20:00|38338.8|38316.8|38317.8|38295.8|38338.8|38316.8|38304.8|38282.8|0
1713813900000|2024-04-22 19:25:00|38318.3|38296.3|38328.8|38306.8|38332.8|38310.8|38303.8|38281.8|0
1713814200000|2024-04-22 19:30:00|38325.3|38303.3|38250.3|38228.3|38328.3|38306.3|38250.3|38228.3|0
1713814500000|2024-04-22 19:35:00|38251.8|38229.8|38250.3|38228.3|38255.3|38233.3|38226.3|38204.3|0
1713814800000|2024-04-22 19:40:00|38249.1|38227.1|38270.1|38248.1|38277.1|38255.1|38240.6|38218.6|0
1713815100000|2024-04-22 19:45:00|38264.6|38242.6|38285.6|38263.6|38294.6|38272.6|38252.6|38230.6|0
1713815400000|2024-04-22 19:50:00|38290.1|38268.1|38248.6|38226.6|38290.1|38268.1|38232.6|38210.6|0
1713815700000|2024-04-22 19:55:00|38247.1|38225.1|38257.6|38235.6|38257.6|38235.6|38212.6|38190.6|0
1713816000000|2024-04-22 20:00:00|38257.1|38235.1|38221.6|38199.6|38259.6|38237.6|38216.6|38194.6|0
1713816300000|2024-04-22 20:05:00|38220.6|38198.6|38244.1|38222.1|38248.6|38226.6|38220.6|38198.6|0
1713816600000|2024-04-22 20:10:00|38241.1|38219.1|38238.6|38216.6|38242.6|38220.6|38230.6|38208.6|0
1713816900000|2024-04-22 20:15:00|38239.6|38217.6|38241.1|38219.1|38245.1|38223.1|38238.6|38216.6|0
1713817200000|2024-04-22 20:20:00|38242.1|38220.1|38241.1|38219.1|38245.1|38223.1|38239.1|38217.1|0
1713817500000|2024-04-22 20:25:00|38240.6|38218.6|38252.6|38230.6|38254.1|38232.1|38240.1|38218.1|0
1713817800000|2024-04-22 20:30:00|38253.1|38231.1|38265.1|38243.1|38268.6|38246.6|38253.1|38231.1|0
1713818100000|2024-04-22 20:35:00|38265.6|38243.6|38262.6|38240.6|38270.6|38248.6|38261.6|38239.6|0
1713818400000|2024-04-22 20:40:00|38262.1|38240.1|38261.6|38239.6|38265.6|38243.6|38258.1|38236.1|0
1713818700000|2024-04-22 20:45:00|38260.6|38238.6|38256.6|38234.6|38263.6|38241.6|38256.6|38234.6|0
1713819000000|2024-04-22 20:50:00|38257.1|38235.1|38270.6|38248.6|38270.6|38248.6|38256.1|38234.1|0
1713819300000|2024-04-22 20:55:00|38269.6|38247.6|38273.1|38251.1|38277.1|38255.1|38264.6|38242.6|0
1713819600000|2024-04-22 21:00:00|38272.6|38250.6|38278.3|38256.3|38279.9|38257.9|38272.1|38250.1|0
1713819900000|2024-04-22 21:05:00|38278.4|38256.4|38277|38255|38280.1|38258.1|38275|38253|0
1713820200000|2024-04-22 21:10:00|38276.7|38254.7|38281.3|38259.3|38281.4|38259.4|38276.7|38254.7|0
1713820500000|2024-04-22 21:15:00|38280.7|38258.7|38290.9|38268.9|38290.9|38268.9|38280.7|38258.7|0
1713820800000|2024-04-22 21:20:00|38290|38268|38290.4|38268.4|38291.4|38269.4|38290|38268|0
1713821100000|2024-04-22 21:25:00|38286.2|38264.2|38293.6|38271.6|38294.1|38272.1|38285.3|38263.3|0
1713821400000|2024-04-22 21:30:00|38294.8|38272.8|38296.1|38274.1|38296.1|38274.1|38294.2|38272.2|0
1713821700000|2024-04-22 21:35:00|38295.9|38273.9|38292.8|38270.8|38295.9|38273.9|38288.9|38266.9|0
1713822000000|2024-04-22 21:40:00|38292.9|38270.9|38289.7|38267.7|38292.9|38270.9|38289.4|38267.4|0
1713822300000|2024-04-22 21:45:00|38289.4|38267.4|38287.6|38265.6|38289.8|38267.8|38287.5|38265.5|0
1713822600000|2024-04-22 21:50:00|38287.8|38265.8|38287.9|38265.9|38289.2|38267.2|38285.1|38263.1|0
1713822900000|2024-04-22 21:55:00|38288.2|38266.2|38292.9|38270.9|38292.9|38270.9|38287.9|38265.9|0
1713823200000|2024-04-22 22:00:00|38287.1|38265.1|38276.1|38254.1|38294.1|38272.1|38276.1|38254.1|0
1713823500000|2024-04-22 22:05:00|38276.6|38254.6|38267.1|38245.1|38277.1|38255.1|38266.1|38244.1|0
1713823800000|2024-04-22 22:10:00|38268.6|38246.6|38267.6|38245.6|38269.6|38247.6|38262.6|38240.6|0
1713824100000|2024-04-22 22:15:00|38268.1|38246.1|38248.1|38226.1|38269.6|38247.6|38248.1|38226.1|0
1713824400000|2024-04-22 22:20:00|38248.6|38226.6|38258.1|38236.1|38259.6|38237.6|38245.1|38223.1|0
1713824700000|2024-04-22 22:25:00|38258.6|38236.6|38273.1|38251.1|38273.1|38251.1|38258.6|38236.6|0
1713825000000|2024-04-22 22:30:00|38274.6|38252.6|38278.6|38256.6|38279.6|38257.6|38271.1|38249.1|0
1713825300000|2024-04-22 22:35:00|38277.1|38255.1|38277.1|38255.1|38280.6|38258.6|38276.1|38254.1|0
1713825600000|2024-04-22 22:40:00|38277.6|38255.6|38271.1|38249.1|38278.6|38256.6|38268.1|38246.1|0
1713825900000|2024-04-22 22:45:00|38271.6|38249.6|38277.1|38255.1|38280.1|38258.1|38271.6|38249.6|0
1713826200000|2024-04-22 22:50:00|38276.6|38254.6|38276|38254|38278.5|38256.5|38273.1|38251.1|0
1713826500000|2024-04-22 22:55:00|38275.5|38253.5|38274|38252|38278|38256|38270|38248|0
1713826800000|2024-04-22 23:00:00|38271.5|38249.5|38276|38254|38279|38257|38269|38247|0
1713827100000|2024-04-22 23:05:00|38275.5|38253.5|38274|38252|38281.5|38259.5|38273.5|38251.5|0
1713827400000|2024-04-22 23:10:00|38274.5|38252.5|38233.5|38211.5|38279|38257|38220|38198|0
1713827700000|2024-04-22 23:15:00|38232|38210|38261.5|38239.5|38261.5|38239.5|38231.5|38209.5|0
1713828000000|2024-04-22 23:20:00|38261|38239|38256.5|38234.5|38261.5|38239.5|38254|38232|0
1713828300000|2024-04-22 23:25:00|38257|38235|38267|38245|38267|38245|38252|38230|0
1713828600000|2024-04-22 23:30:00|38266|38244|38266|38244|38276|38254|38262|38240|0
1713828900000|2024-04-22 23:35:00|38265.5|38243.5|38266.5|38244.5|38269.5|38247.5|38260.5|38238.5|0
1713829200000|2024-04-22 23:40:00|38267|38245|38265|38243|38267.5|38245.5|38263|38241|0
1713829500000|2024-04-22 23:45:00|38264.5|38242.5|38272|38250|38273|38251|38263|38241|0
1713829800000|2024-04-22 23:50:00|38272.5|38250.5|38267|38245|38276.5|38254.5|38264.5|38242.5|0
1713830100000|2024-04-22 23:55:00|38266.5|38244.5|38267.5|38245.5|38268.5|38246.5|38262.5|38240.5|0
1713830400000|2024-04-23 00:00:00|38270.5|38248.5|38277|38255|38280|38258|38266|38244|0
1713830700000|2024-04-23 00:05:00|38276|38254|38271|38249|38282.5|38260.5|38267.5|38245.5|0
1713831000000|2024-04-23 00:10:00|38270.5|38248.5|38257|38235|38275|38253|38257|38235|0
1713831300000|2024-04-23 00:15:00|38257.5|38235.5|38270|38248|38270|38248|38257.5|38235.5|0
1713831600000|2024-04-23 00:20:00|38271.5|38249.5|38267.5|38245.5|38276|38254|38263.5|38241.5|0
1713831900000|2024-04-23 00:25:00|38268|38246|38268|38246|38273|38251|38267|38245|0
1713832200000|2024-04-23 00:30:00|38268.5|38246.5|38276|38254|38282.5|38260.5|38268|38246|0
1713832500000|2024-04-23 00:35:00|38275.5|38253.5|38280|38258|38287|38265|38275|38253|0
1713832800000|2024-04-23 00:40:00|38280.5|38258.5|38275|38253|38282|38260|38274.5|38252.5|0
1713833100000|2024-04-23 00:45:00|38274.5|38252.5|38290|38268|38293.5|38271.5|38274.5|38252.5|0
1713833400000|2024-04-23 00:50:00|38290.5|38268.5|38282.5|38260.5|38293|38271|38281|38259|0
1713833700000|2024-04-23 00:55:00|38283|38261|38288|38266|38288.5|38266.5|38282|38260|0
1713834000000|2024-04-23 01:00:00|38287|38265|38279.5|38257.5|38289.5|38267.5|38278|38256|0
1713834300000|2024-04-23 01:05:00|38279|38257|38283|38261|38285|38263|38277|38255|0
1713834600000|2024-04-23 01:10:00|38283.5|38261.5|38281.5|38259.5|38285|38263|38277|38255|0
1713834900000|2024-04-23 01:15:00|38281|38259|38276.5|38254.5|38283|38261|38274|38252|0
1713835200000|2024-04-23 01:20:00|38277|38255|38268.5|38246.5|38277|38255|38264|38242|0
1713835500000|2024-04-23 01:25:00|38268|38246|38270|38248|38271.5|38249.5|38260|38238|0
1713835800000|2024-04-23 01:30:00|38269.5|38247.5|38276|38254|38277|38255|38264.5|38242.5|0
1713836100000|2024-04-23 01:35:00|38275.5|38253.5|38265.5|38243.5|38280|38258|38261|38239|0
1713836400000|2024-04-23 01:40:00|38265|38243|38256|38234|38270|38248|38254.5|38232.5|0
1713836700000|2024-04-23 01:45:00|38257|38235|38252|38230|38258.5|38236.5|38245|38223|0
1713837000000|2024-04-23 01:50:00|38251.5|38229.5|38233|38211|38256.5|38234.5|38231|38209|0
1713837300000|2024-04-23 01:55:00|38235|38213|38243.5|38221.5|38244.5|38222.5|38231|38209|0
1713837600000|2024-04-23 02:00:00|38243|38221|38246.5|38224.5|38249.5|38227.5|38241|38219|0
1713837900000|2024-04-23 02:05:00|38247|38225|38260|38238|38261|38239|38246|38224|0
1713838200000|2024-04-23 02:10:00|38259|38237|38259.5|38237.5|38263|38241|38255.5|38233.5|0
1713838500000|2024-04-23 02:15:00|38260|38238|38261.5|38239.5|38266.5|38244.5|38258|38236|0
1713838800000|2024-04-23 02:20:00|38262|38240|38270|38248|38272|38250|38261|38239|0
1713839100000|2024-04-23 02:25:00|38270.5|38248.5|38268|38246|38275|38253|38265|38243|0
1713839400000|2024-04-23 02:30:00|38267.5|38245.5|38269|38247|38269.5|38247.5|38264.5|38242.5|0
1713839700000|2024-04-23 02:35:00|38268|38246|38268|38246|38273|38251|38266.5|38244.5|0
1713840000000|2024-04-23 02:40:00|38267.5|38245.5|38265|38243|38269.5|38247.5|38263|38241|0
1713840300000|2024-04-23 02:45:00|38265.5|38243.5|38267|38245|38268|38246|38262|38240|0
1713840600000|2024-04-23 02:50:00|38266.5|38244.5|38266|38244|38270|38248|38265|38243|0
1713840900000|2024-04-23 02:55:00|38266.5|38244.5|38260|38238|38267|38245|38257.5|38235.5|0
1713841200000|2024-04-23 03:00:00|38261|38239|38252|38230|38268|38246|38252|38230|0
1713841500000|2024-04-23 03:05:00|38252.5|38230.5|38248|38226|38255|38233|38242|38220|0
1713841800000|2024-04-23 03:10:00|38248.5|38226.5|38262|38240|38264|38242|38247|38225|0
1713842100000|2024-04-23 03:15:00|38262.5|38240.5|38262|38240|38269|38247|38257|38235|0
1713842400000|2024-04-23 03:20:00|38262.5|38240.5|38264|38242|38265.5|38243.5|38259.5|38237.5|0
1713842700000|2024-04-23 03:25:00|38263.5|38241.5|38269|38247|38271|38249|38261|38239|0
1713843000000|2024-04-23 03:30:00|38269.5|38247.5|38266|38244|38271|38249|38263|38241|0
1713843300000|2024-04-23 03:35:00|38265.5|38243.5|38265|38243|38267|38245|38259.5|38237.5|0
1713843600000|2024-04-23 03:40:00|38266|38244|38273|38251|38275|38253|38265.5|38243.5|0
1713843900000|2024-04-23 03:45:00|38272.5|38250.5|38270|38248|38273.5|38251.5|38268|38246|0
1713844200000|2024-04-23 03:50:00|38269.5|38247.5|38267|38245|38270|38248|38265.5|38243.5|0
1713844500000|2024-04-23 03:55:00|38267.5|38245.5|38268|38246|38271|38249|38265|38243|0
1713844800000|2024-04-23 04:00:00|38267.5|38245.5|38270|38248|38271|38249|38266.5|38244.5|0
1713845100000|2024-04-23 04:05:00|38270.5|38248.5|38268.5|38246.5|38272.5|38250.5|38266|38244|0
1713845400000|2024-04-23 04:10:00|38269|38247|38281|38259|38281|38259|38269|38247|0
1713845700000|2024-04-23 04:15:00|38280.5|38258.5|38273.5|38251.5|38280.5|38258.5|38273|38251|0
1713846000000|2024-04-23 04:20:00|38274|38252|38268|38246|38276|38254|38268|38246|0
1713846300000|2024-04-23 04:25:00|38268.5|38246.5|38263.5|38241.5|38270|38248|38263.5|38241.5|0
1713846600000|2024-04-23 04:30:00|38263|38241|38256|38234|38267|38245|38256|38234|0
1713846900000|2024-04-23 04:35:00|38255.5|38233.5|38256|38234|38261.5|38239.5|38253|38231|0
1713847200000|2024-04-23 04:40:00|38256.5|38234.5|38259|38237|38261.5|38239.5|38255.5|38233.5|0
1713847500000|2024-04-23 04:45:00|38259.5|38237.5|38258|38236|38260|38238|38254.5|38232.5|0
1713847800000|2024-04-23 04:50:00|38257|38235|38255|38233|38259|38237|38254|38232|0
1713848100000|2024-04-23 04:55:00|38254.5|38232.5|38258|38236|38259.5|38237.5|38254.5|38232.5|0
1713848400000|2024-04-23 05:00:00|38259|38237|38253|38231|38261.5|38239.5|38253|38231|0
1713848700000|2024-04-23 05:05:00|38252.5|38230.5|38252|38230|38260|38238|38251|38229|0
1713849000000|2024-04-23 05:10:00|38251.5|38229.5|38251|38229|38255.5|38233.5|38246|38224|0
1713849300000|2024-04-23 05:15:00|38251.5|38229.5|38255|38233|38256|38234|38247|38225|0
1713849600000|2024-04-23 05:20:00|38254.5|38232.5|38263|38241|38263.5|38241.5|38253.5|38231.5|0
1713849900000|2024-04-23 05:25:00|38262.5|38240.5|38251.5|38229.5|38262.5|38240.5|38249|38227|0
1713850200000|2024-04-23 05:30:00|38250|38228|38249|38227|38252.5|38230.5|38246|38224|0
1713850500000|2024-04-23 05:35:00|38248.5|38226.5|38247|38225|38251|38229|38244|38222|0
1713850800000|2024-04-23 05:40:00|38246.5|38224.5|38251.5|38229.5|38252.5|38230.5|38245|38223|0
1713851100000|2024-04-23 05:45:00|38251|38229|38259.5|38237.5|38261|38239|38251|38229|0
1713851400000|2024-04-23 05:50:00|38259|38237|38271|38249|38272|38250|38257.5|38235.5|0
1713851700000|2024-04-23 05:55:00|38270.5|38248.5|38266|38244|38271|38249|38261|38239|0
1713852000000|2024-04-23 06:00:00|38267.5|38245.5|38248|38226|38268|38246|38247.5|38225.5|0
1713852300000|2024-04-23 06:05:00|38248.5|38226.5|38256|38234|38258|38236|38247|38225|0
1713852600000|2024-04-23 06:10:00|38256.5|38234.5|38252|38230|38260|38238|38251|38229|0
1713852900000|2024-04-23 06:15:00|38251.5|38229.5|38250|38228|38255|38233|38248|38226|0
1713853200000|2024-04-23 06:20:00|38250.5|38228.5|38249|38227|38254.5|38232.5|38248|38226|0
1713853500000|2024-04-23 06:25:00|38248.5|38226.5|38242|38220|38251.5|38229.5|38241.5|38219.5|0
1713853800000|2024-04-23 06:30:00|38241.5|38219.5|38248|38226|38248|38226|38238|38216|0
1713854100000|2024-04-23 06:35:00|38248.5|38226.5|38256|38234|38257|38235|38247.5|38225.5|0
1713854400000|2024-04-23 06:40:00|38256.5|38234.5|38258.5|38236.5|38260.5|38238.5|38254|38232|0
1713854700000|2024-04-23 06:45:00|38259.5|38237.5|38267|38245|38267|38245|38259|38237|0
1713855000000|2024-04-23 06:50:00|38267.5|38245.5|38275|38253|38276.5|38254.5|38265|38243|0
1713855300000|2024-04-23 06:55:00|38275.5|38253.5|38284|38262|38284|38262|38273|38251|0
1713855600000|2024-04-23 07:00:00|38278|38256|38298.5|38276.5|38306|38284|38275.5|38253.5|0
1713855900000|2024-04-23 07:05:00|38297.5|38275.5|38296|38274|38302|38280|38289.5|38267.5|0
1713856200000|2024-04-23 07:10:00|38295.5|38273.5|38288.5|38266.5|38302|38280|38286.5|38264.5|0
1713856500000|2024-04-23 07:15:00|38288|38266|38291|38269|38296|38274|38278|38256|0
1713856800000|2024-04-23 07:20:00|38293|38271|38314.5|38292.5|38318|38296|38288.5|38266.5|0
1713857100000|2024-04-23 07:25:00|38315|38293|38307.5|38285.5|38317|38295|38299.5|38277.5|0
1713857400000|2024-04-23 07:30:00|38310|38288|38306|38284|38317.5|38295.5|38290|38268|0
1713857700000|2024-04-23 07:35:00|38305.5|38283.5|38310|38288|38320.5|38298.5|38296|38274|0
1713858000000|2024-04-23 07:40:00|38310.5|38288.5|38306.5|38284.5|38313|38291|38293.5|38271.5|0
1713858300000|2024-04-23 07:45:00|38306|38284|38307.5|38285.5|38308.5|38286.5|38300|38278|0
1713858600000|2024-04-23 07:50:00|38307|38285|38306.5|38284.5|38314.5|38292.5|38304|38282|0
1713858900000|2024-04-23 07:55:00|38302|38280|38297|38275|38311|38289|38295.5|38273.5|0
1713859200000|2024-04-23 08:00:00|38299|38277|38312.5|38290.5|38315|38293|38299|38277|0
1713859500000|2024-04-23 08:05:00|38312|38290|38304|38282|38312|38290|38295|38273|0
1713859800000|2024-04-23 08:10:00|38303.5|38281.5|38326.5|38304.5|38326.5|38304.5|38300|38278|0
1713860100000|2024-04-23 08:15:00|38325.5|38303.5|38325|38303|38336|38314|38322.5|38300.5|0
1713860400000|2024-04-23 08:20:00|38325.5|38303.5|38320.5|38298.5|38326|38304|38319|38297|0
1713860700000|2024-04-23 08:25:00|38320|38298|38306.5|38284.5|38324|38302|38306|38284|0
1713861000000|2024-04-23 08:30:00|38305.5|38283.5|38288|38266|38311.5|38289.5|38283|38261|0
1713861300000|2024-04-23 08:35:00|38288.5|38266.5|38275.5|38253.5|38291|38269|38275|38253|0
1713861600000|2024-04-23 08:40:00|38276.5|38254.5|38287.5|38265.5|38291|38269|38270.5|38248.5|0
1713861900000|2024-04-23 08:45:00|38287|38265|38282|38260|38296.5|38274.5|38280|38258|0
1713862200000|2024-04-23 08:50:00|38281.5|38259.5|38288.5|38266.5|38289|38267|38276.5|38254.5|0
1713862500000|2024-04-23 08:55:00|38288|38266|38266.5|38244.5|38288|38266|38264.5|38242.5|0
1713862800000|2024-04-23 09:00:00|38266|38244|38275|38253|38277|38255|38259.5|38237.5|0
1713863100000|2024-04-23 09:05:00|38274.5|38252.5|38280|38258|38280|38258|38266|38244|0
1713863400000|2024-04-23 09:10:00|38280.5|38258.5|38286|38264|38287|38265|38278.5|38256.5|0
1713863700000|2024-04-23 09:15:00|38284.5|38262.5|38279|38257|38287|38265|38277|38255|0
1713864000000|2024-04-23 09:20:00|38278|38256|38279.5|38257.5|38283|38261|38269|38247|0
1713864300000|2024-04-23 09:25:00|38279|38257|38296|38274|38300.5|38278.5|38278|38256|0
1713864600000|2024-04-23 09:30:00|38296.5|38274.5|38284|38262|38300|38278|38279.5|38257.5|0
1713864900000|2024-04-23 09:35:00|38284.5|38262.5|38285|38263|38297.5|38275.5|38284.5|38262.5|0
1713865200000|2024-04-23 09:40:00|38286|38264|38277|38255|38293|38271|38275|38253|0
1713865500000|2024-04-23 09:45:00|38277.5|38255.5|38272|38250|38277.5|38255.5|38260|38238|0
1713865800000|2024-04-23 09:50:00|38271.5|38249.5|38271.5|38249.5|38275|38253|38263.5|38241.5|0
1713866100000|2024-04-23 09:55:00|38272|38250|38278|38256|38278|38256|38268.5|38246.5|0
1713866400000|2024-04-23 10:00:00|38277|38255|38290|38268|38292.5|38270.5|38274|38252|0
1713866700000|2024-04-23 10:05:00|38290.5|38268.5|38293.5|38271.5|38294|38272|38279|38257|0
1713867000000|2024-04-23 10:10:00|38293|38271|38315|38293|38317|38295|38293|38271|0
1713867300000|2024-04-23 10:15:00|38314.5|38292.5|38323.5|38301.5|38325.5|38303.5|38312|38290|0
1713867600000|2024-04-23 10:20:00|38323|38301|38320|38298|38332|38310|38317.5|38295.5|0
1713867900000|2024-04-23 10:25:00|38320.5|38298.5|38318.5|38296.5|38322|38300|38314.5|38292.5|0
1713868200000|2024-04-23 10:30:00|38318|38296|38331|38309|38334|38312|38317.5|38295.5|0
1713868500000|2024-04-23 10:35:00|38330.5|38308.5|38335|38313|38340.5|38318.5|38330|38308|0
1713868800000|2024-04-23 10:40:00|38334.5|38312.5|38338|38316|38340|38318|38332|38310|0
1713869100000|2024-04-23 10:45:00|38337.5|38315.5|38341|38319|38343|38321|38334|38312|0
1713869400000|2024-04-23 10:50:00|38340.5|38318.5|38351.5|38329.5|38358|38336|38338.5|38316.5|0
1713869700000|2024-04-23 10:55:00|38352|38330|38360|38338|38362.5|38340.5|38348|38326|0
1713870000000|2024-04-23 11:00:00|38361|38339|38352.5|38330.5|38367.5|38345.5|38348|38326|0
1713870300000|2024-04-23 11:05:00|38353.5|38331.5|38341|38319|38355|38333|38338|38316|0
1713870600000|2024-04-23 11:10:00|38341.5|38319.5|38351.5|38329.5|38353.5|38331.5|38337.5|38315.5|0
1713870900000|2024-04-23 11:15:00|38352|38330|38341|38319|38357|38335|38340|38318|0
1713871200000|2024-04-23 11:20:00|38340|38318|38333|38311|38340.5|38318.5|38328.5|38306.5|0
1713871500000|2024-04-23 11:25:00|38332|38310|38331|38309|38344|38322|38327|38305|0
1713871800000|2024-04-23 11:30:00|38331.5|38309.5|38313|38291|38335|38313|38313|38291|0
1713872100000|2024-04-23 11:35:00|38313.5|38291.5|38315|38293|38322|38300|38312.5|38290.5|0
1713872400000|2024-04-23 11:40:00|38316|38294|38309.5|38287.5|38320.5|38298.5|38306.5|38284.5|0
1713872700000|2024-04-23 11:45:00|38309|38287|38300|38278|38314.5|38292.5|38300|38278|0
1713873000000|2024-04-23 11:50:00|38299.5|38277.5|38301.5|38279.5|38304|38282|38294.5|38272.5|0
1713873300000|2024-04-23 11:55:00|38301|38279|38302|38280|38307|38285|38295|38273|0
1713873600000|2024-04-23 12:00:00|38303.5|38281.5|38310|38288|38315|38293|38298.5|38276.5|0
1713873900000|2024-04-23 12:05:00|38308|38286|38306|38284|38321|38299|38302.5|38280.5|0
1713874200000|2024-04-23 12:10:00|38307|38285|38292.5|38270.5|38307|38285|38292|38270|0
1713874500000|2024-04-23 12:15:00|38293|38271|38279|38257|38293.5|38271.5|38269|38247|0
1713874800000|2024-04-23 12:20:00|38278.5|38256.5|38304|38282|38308|38286|38278.5|38256.5|0
1713875100000|2024-04-23 12:25:00|38303.5|38281.5|38318|38296|38320|38298|38301|38279|0
1713875400000|2024-04-23 12:30:00|38320|38298|38342|38320|38342.5|38320.5|38320|38298|0
1713875700000|2024-04-23 12:35:00|38343|38321|38372|38350|38373|38351|38337|38315|0
1713876000000|2024-04-23 12:40:00|38372.5|38350.5|38358|38336|38377.5|38355.5|38350|38328|0
1713876300000|2024-04-23 12:45:00|38359|38337|38348|38326|38363.5|38341.5|38337.5|38315.5|0
1713876600000|2024-04-23 12:50:00|38349.5|38327.5|38362|38340|38369|38347|38349.5|38327.5|0
1713876900000|2024-04-23 12:55:00|38363|38341|38370|38348|38372.5|38350.5|38359.5|38337.5|0
1713877200000|2024-04-23 13:00:00|38366.5|38344.5|38368|38346|38379.5|38357.5|38363|38341|0
1713877500000|2024-04-23 13:05:00|38368.5|38346.5|38375|38353|38377|38355|38359|38337|0
1713877800000|2024-04-23 13:10:00|38375.5|38353.5|38380|38358|38383|38361|38371|38349|0
1713878100000|2024-04-23 13:15:00|38379.5|38357.5|38378.5|38356.5|38384|38362|38372|38350|0
1713878400000|2024-04-23 13:20:00|38376|38354|38387|38365|38393|38371|38374|38352|0
1713878700000|2024-04-23 13:25:00|38388|38366|38388|38366|38399|38377|38379.5|38357.5|0
1713879000000|2024-04-23 13:30:00|38389|38367|38331|38309|38397|38375|38315|38293|0
1713879300000|2024-04-23 13:35:00|38327|38305|38327.5|38305.5|38354.5|38332.5|38305.5|38283.5|0
1713879600000|2024-04-23 13:40:00|38327|38305|38338|38316|38348|38326|38322.5|38300.5|0
1713879900000|2024-04-23 13:45:00|38364|38342|38410.5|38388.5|38428|38406|38360.5|38338.5|0
1713880200000|2024-04-23 13:50:00|38413.5|38391.5|38415.8|38393.8|38424.5|38402.5|38357|38335|0
1713880500000|2024-04-23 13:55:00|38414.8|38392.8|38422.8|38400.8|38450.3|38428.3|38400.3|38378.3|0
1713880800000|2024-04-23 14:00:00|38421.3|38399.3|38406.8|38384.8|38428.3|38406.3|38384.3|38362.3|0
1713881100000|2024-04-23 14:05:00|38406.3|38384.3|38391.3|38369.3|38425.3|38403.3|38390.8|38368.8|0
1713881400000|2024-04-23 14:10:00|38391.8|38369.8|38385.8|38363.8|38400.8|38378.8|38360.8|38338.8|0
1713881700000|2024-04-23 14:15:00|38387.3|38365.3|38407.3|38385.3|38415.3|38393.3|38375.8|38353.8|0
1713882000000|2024-04-23 14:20:00|38408.8|38386.8|38379.2|38357.2|38421.8|38399.8|38369.7|38347.7|0
1713882300000|2024-04-23 14:25:00|38378.2|38356.2|38394.6|38372.6|38405.1|38383.1|38372.2|38350.2|0
1713882600000|2024-04-23 14:30:00|38394.1|38372.1|38450.6|38428.6|38454.1|38432.1|38390.1|38368.1|0
1713882900000|2024-04-23 14:35:00|38449.1|38427.1|38439.6|38417.6|38453.6|38431.6|38422.6|38400.6|0
1713883200000|2024-04-23 14:40:00|38440.1|38418.1|38472.1|38450.1|38483.1|38461.1|38436.1|38414.1|0
1713883500000|2024-04-23 14:45:00|38470.1|38448.1|38484.1|38462.1|38488.6|38466.6|38455.1|38433.1|0
1713883800000|2024-04-23 14:50:00|38486.6|38464.6|38487.6|38465.6|38494.6|38472.6|38469.1|38447.1|0
1713884100000|2024-04-23 14:55:00|38485.6|38463.6|38516.1|38494.1|38524.1|38502.1|38482.1|38460.1|0
1713884400000|2024-04-23 15:00:00|38520.1|38498.1|38456.6|38434.6|38522.1|38500.1|38448.1|38426.1|0
1713884700000|2024-04-23 15:05:00|38457.1|38435.1|38445.1|38423.1|38471.1|38449.1|38444.1|38422.1|0
1713885000000|2024-04-23 15:10:00|38447.6|38425.6|38500.1|38478.1|38502.1|38480.1|38447.6|38425.6|0
1713885300000|2024-04-23 15:15:00|38501.1|38479.1|38484.1|38462.1|38501.1|38479.1|38477.6|38455.6|0
1713885600000|2024-04-23 15:20:00|38485.1|38463.1|38490.1|38468.1|38491.1|38469.1|38469.6|38447.6|0
1713885900000|2024-04-23 15:25:00|38491.6|38469.6|38473.6|38451.6|38492.6|38470.6|38473.6|38451.6|0
1713886200000|2024-04-23 15:30:00|38475.1|38453.1|38459.6|38437.6|38485.1|38463.1|38446.1|38424.1|0
1713886500000|2024-04-23 15:35:00|38459.1|38437.1|38462.6|38440.6|38474.6|38452.6|38436.6|38414.6|0
1713886800000|2024-04-23 15:40:00|38463.1|38441.1|38451.1|38429.1|38467.1|38445.1|38436.6|38414.6|0
1713887100000|2024-04-23 15:45:00|38450.6|38428.6|38436.6|38414.6|38454.1|38432.1|38422.1|38400.1|0
1713887400000|2024-04-23 15:50:00|38436.1|38414.1|38440.6|38418.6|38446.6|38424.6|38422.6|38400.6|0
1713887700000|2024-04-23 15:55:00|38441.1|38419.1|38434.1|38412.1|38449.1|38427.1|38427.1|38405.1|0
1713888000000|2024-04-23 16:00:00|38436.1|38414.1|38455.1|38433.1|38455.6|38433.6|38424.6|38402.6|0
1713888300000|2024-04-23 16:05:00|38457.6|38435.6|38471.1|38449.1|38473.1|38451.1|38439.6|38417.6|0
1713888600000|2024-04-23 16:10:00|38469.1|38447.1|38477.6|38455.6|38479.6|38457.6|38457.1|38435.1|0
1713888900000|2024-04-23 16:15:00|38476.6|38454.6|38484.6|38462.6|38495.1|38473.1|38469.1|38447.1|0
1713889200000|2024-04-23 16:20:00|38485.6|38463.6|38495.6|38473.6|38498.1|38476.1|38485.1|38463.1|0
1713889500000|2024-04-23 16:25:00|38496.1|38474.1|38502.1|38480.1|38509.1|38487.1|38482.1|38460.1|0
1713889800000|2024-04-23 16:30:00|38500.6|38478.6|38498.1|38476.1|38503.6|38481.6|38488.1|38466.1|0
1713890100000|2024-04-23 16:35:00|38496.6|38474.6|38511.1|38489.1|38513.6|38491.6|38484.1|38462.1|0
1713890400000|2024-04-23 16:40:00|38510.6|38488.6|38512.1|38490.1|38520.1|38498.1|38508.6|38486.6|0
1713890700000|2024-04-23 16:45:00|38513.1|38491.1|38512.1|38490.1|38518.6|38496.6|38506.1|38484.1|0
1713891000000|2024-04-23 16:50:00|38511.6|38489.6|38505.1|38483.1|38524.1|38502.1|38504.6|38482.6|0
1713891300000|2024-04-23 16:55:00|38506.1|38484.1|38497.6|38475.6|38516.6|38494.6|38488.1|38466.1|0
1713891600000|2024-04-23 17:00:00|38495.6|38473.6|38511.7|38489.7|38512.2|38490.2|38483.7|38461.7|0
1713891900000|2024-04-23 17:05:00|38510.7|38488.7|38504.2|38482.2|38522.2|38500.2|38503.7|38481.7|0
1713892200000|2024-04-23 17:10:00|38504.7|38482.7|38481.7|38459.7|38511.7|38489.7|38475.7|38453.7|0
1713892500000|2024-04-23 17:15:00|38482.7|38460.7|38498.7|38476.7|38503.2|38481.2|38467.7|38445.7|0
1713892800000|2024-04-23 17:20:00|38499.7|38477.7|38504.2|38482.2|38515.2|38493.2|38495.7|38473.7|0
1713893100000|2024-04-23 17:25:00|38505.7|38483.7|38529.7|38507.7|38533.7|38511.7|38499.7|38477.7|0
1713893400000|2024-04-23 17:30:00|38530.7|38508.7|38533.2|38511.2|38537.7|38515.7|38522.2|38500.2|0
1713893700000|2024-04-23 17:35:00|38532.7|38510.7|38546.7|38524.7|38546.7|38524.7|38522.2|38500.2|0
1713894000000|2024-04-23 17:40:00|38549.2|38527.2|38559.2|38537.2|38576.7|38554.7|38538.7|38516.7|0
1713894300000|2024-04-23 17:45:00|38561.7|38539.7|38565.7|38543.7|38575.7|38553.7|38542.2|38520.2|0
1713894600000|2024-04-23 17:50:00|38565.2|38543.2|38543.9|38521.9|38566.7|38544.7|38543.9|38521.9|0
1713894900000|2024-04-23 17:55:00|38545.9|38523.9|38545.4|38523.4|38552.9|38530.9|38538.9|38516.9|0
1713895200000|2024-04-23 18:00:00|38544.9|38522.9|38535.9|38513.9|38548.4|38526.4|38529.9|38507.9|0
1713895500000|2024-04-23 18:05:00|38536.4|38514.4|38512.9|38490.9|38539.4|38517.4|38505.9|38483.9|0
1713895800000|2024-04-23 18:10:00|38511.9|38489.9|38508.9|38486.9|38533.9|38511.9|38498.9|38476.9|0
1713896100000|2024-04-23 18:15:00|38512.4|38490.4|38521.4|38499.4|38527.9|38505.9|38508.9|38486.9|0
1713896400000|2024-04-23 18:20:00|38521.3|38499.3|38541.3|38519.3|38550.3|38528.3|38521.3|38499.3|0
1713896700000|2024-04-23 18:25:00|38542.8|38520.8|38527.8|38505.8|38546.3|38524.3|38522.3|38500.3|0
1713897000000|2024-04-23 18:30:00|38528.8|38506.8|38521.8|38499.8|38529.8|38507.8|38502.8|38480.8|0
1713897300000|2024-04-23 18:35:00|38521.3|38499.3|38521.8|38499.8|38531.3|38509.3|38514.8|38492.8|0
1713897600000|2024-04-23 18:40:00|38522.3|38500.3|38536.3|38514.3|38539.3|38517.3|38520.3|38498.3|0
1713897900000|2024-04-23 18:45:00|38534.8|38512.8|38511.8|38489.8|38534.8|38512.8|38508.3|38486.3|0
1713898200000|2024-04-23 18:50:00|38512.3|38490.3|38491.3|38469.3|38512.8|38490.8|38485.3|38463.3|0
1713898500000|2024-04-23 18:55:00|38493.3|38471.3|38510.3|38488.3|38513.3|38491.3|38492.8|38470.8|0
1713898800000|2024-04-23 19:00:00|38509.8|38487.8|38495.8|38473.8|38515.3|38493.3|38478.8|38456.8|0
1713899100000|2024-04-23 19:05:00|38492.8|38470.8|38498.3|38476.3|38505.8|38483.8|38481.8|38459.8|0
1713899400000|2024-04-23 19:10:00|38498.8|38476.8|38494.3|38472.3|38515.3|38493.3|38488.8|38466.8|0
1713899700000|2024-04-23 19:15:00|38495.8|38473.8|38495.3|38473.3|38500.3|38478.3|38483.3|38461.3|0
1713900000000|2024-04-23 19:20:00|38490.8|38468.8|38493.8|38471.8|38500.3|38478.3|38483.8|38461.8|0
1713900300000|2024-04-23 19:25:00|38496.3|38474.3|38494.8|38472.8|38501.3|38479.3|38489.3|38467.3|0
1713900600000|2024-04-23 19:30:00|38495.3|38473.3|38512.8|38490.8|38514.3|38492.3|38481.8|38459.8|0
1713900900000|2024-04-23 19:35:00|38511.8|38489.8|38515.8|38493.8|38530.3|38508.3|38509.8|38487.8|0
1713901200000|2024-04-23 19:40:00|38515.5|38493.5|38523|38501|38531|38509|38508|38486|0
1713901500000|2024-04-23 19:45:00|38520|38498|38522.5|38500.5|38524|38502|38501|38479|0
1713901800000|2024-04-23 19:50:00|38525|38503|38518.5|38496.5|38531|38509|38506|38484|0
1713902100000|2024-04-23 19:55:00|38525|38503|38512|38490|38525.5|38503.5|38475|38453|0
1713902400000|2024-04-23 20:00:00|38525|38503|38490|38468|38525|38503|38478.5|38456.5|0
1713902700000|2024-04-23 20:05:00|38497|38475|38524.5|38502.5|38537|38515|38492.5|38470.5|0
1713903000000|2024-04-23 20:10:00|38525|38503|38539.5|38517.5|38544|38522|38517.5|38495.5|0
1713903300000|2024-04-23 20:15:00|38540|38518|38547.5|38525.5|38548|38526|38537|38515|0
1713903600000|2024-04-23 20:20:00|38546.5|38524.5|38549.5|38527.5|38549.5|38527.5|38545|38523|0
1713903900000|2024-04-23 20:25:00|38549|38527|38545|38523|38550|38528|38544|38522|0
1713904200000|2024-04-23 20:30:00|38545.5|38523.5|38547|38525|38549|38527|38543.5|38521.5|0
1713904500000|2024-04-23 20:35:00|38547.5|38525.5|38547.5|38525.5|38549.5|38527.5|38544|38522|0
1713904800000|2024-04-23 20:40:00|38548|38526|38543|38521|38548|38526|38541|38519|0
1713905100000|2024-04-23 20:45:00|38539|38517|38542|38520|38543|38521|38539|38517|0
1713905400000|2024-04-23 20:50:00|38541.5|38519.5|38537.5|38515.5|38543|38521|38536.5|38514.5|0
1713905700000|2024-04-23 20:55:00|38538|38516|38539.3|38517.3|38542.5|38520.5|38534.5|38512.5|0
1713906000000|2024-04-23 21:00:00|38537.3|38515.3|38536.2|38514.2|38539.6|38517.6|38535.4|38513.4|0
1713906300000|2024-04-23 21:05:00|38536|38514|38537.9|38515.9|38540.4|38518.4|38536|38514|0
1713906600000|2024-04-23 21:10:00|38538.2|38516.2|38538.2|38516.2|38539.9|38517.9|38536.3|38514.3|0
1713906900000|2024-04-23 21:15:00|38538.1|38516.1|38538.5|38516.5|38540.7|38518.7|38537.3|38515.3|0
1713907200000|2024-04-23 21:20:00|38540.5|38518.5|38542.9|38520.9|38542.9|38520.9|38540.5|38518.5|0
1713907500000|2024-04-23 21:25:00|38544.4|38522.4|38545.7|38523.7|38549.1|38527.1|38542.4|38520.4|0
1713907800000|2024-04-23 21:30:00|38548.5|38526.5|38565.2|38543.2|38565.7|38543.7|38546|38524|0
1713908100000|2024-04-23 21:35:00|38561.5|38539.5|38574.6|38552.6|38577.7|38555.7|38561.5|38539.5|0
1713908400000|2024-04-23 21:40:00|38574.5|38552.5|38592.5|38570.5|38598.5|38576.5|38573.7|38551.7|0
1713908700000|2024-04-23 21:45:00|38592.6|38570.6|38601.1|38579.1|38603.9|38581.9|38592.6|38570.6|0
1713909000000|2024-04-23 21:50:00|38601.4|38579.4|38604.6|38582.6|38606.7|38584.7|38598.9|38576.9|0
1713909300000|2024-04-23 21:55:00|38604.1|38582.1|38584.8|38562.8|38604.9|38582.9|38573|38551|0
1713909600000|2024-04-23 22:00:00|38516.5|38494.5|38517.5|38495.5|38524.5|38502.5|38507.5|38485.5|0
1713909900000|2024-04-23 22:05:00|38518|38496|38506.5|38484.5|38520|38498|38506.5|38484.5|0
1713910200000|2024-04-23 22:10:00|38507|38485|38507.5|38485.5|38512|38490|38504.5|38482.5|0
1713910500000|2024-04-23 22:15:00|38508|38486|38516.5|38494.5|38519|38497|38506.5|38484.5|0
1713910800000|2024-04-23 22:20:00|38516|38494|38512.5|38490.5|38519.5|38497.5|38508.5|38486.5|0
1713911100000|2024-04-23 22:25:00|38511|38489|38509.5|38487.5|38513|38491|38507|38485|0
1713911400000|2024-04-23 22:30:00|38510|38488|38511.5|38489.5|38513|38491|38507|38485|0
1713911700000|2024-04-23 22:35:00|38512|38490|38512.5|38490.5|38514.5|38492.5|38511|38489|0
1713912000000|2024-04-23 22:40:00|38512|38490|38506|38484|38514.5|38492.5|38506|38484|0
1713912300000|2024-04-23 22:45:00|38506.5|38484.5|38512.5|38490.5|38512.5|38490.5|38506|38484|0
1713912600000|2024-04-23 22:50:00|38512|38490|38513.5|38491.5|38515|38493|38509|38487|0
1713912900000|2024-04-23 22:55:00|38514|38492|38519.5|38497.5|38520|38498|38513|38491|0
1713913200000|2024-04-23 23:00:00|38520|38498|38520|38498|38528.5|38506.5|38516.5|38494.5|0
1713913500000|2024-04-23 23:05:00|38519.5|38497.5|38521.5|38499.5|38524|38502|38519.5|38497.5|0
1713913800000|2024-04-23 23:10:00|38521|38499|38524|38502|38526|38504|38520.5|38498.5|0
1713914100000|2024-04-23 23:15:00|38523.5|38501.5|38524|38502|38526|38504|38522.5|38500.5|0
1713914400000|2024-04-23 23:20:00|38524.5|38502.5|38520.5|38498.5|38524.5|38502.5|38515.5|38493.5|0
1713914700000|2024-04-23 23:25:00|38519.5|38497.5|38522.5|38500.5|38523.5|38501.5|38518|38496|0
1713915000000|2024-04-23 23:30:00|38521|38499|38516.5|38494.5|38521|38499|38512.5|38490.5|0
1713915300000|2024-04-23 23:35:00|38518.5|38496.5|38523|38501|38523|38501|38516.5|38494.5|0
1713915600000|2024-04-23 23:40:00|38521.5|38499.5|38529.5|38507.5|38535|38513|38519.5|38497.5|0
1713915900000|2024-04-23 23:45:00|38528.5|38506.5|38531|38509|38532.5|38510.5|38525.5|38503.5|0
1713916200000|2024-04-23 23:50:00|38530.5|38508.5|38530.5|38508.5|38535.5|38513.5|38530|38508|0
1713916500000|2024-04-23 23:55:00|38530|38508|38518|38496|38530|38508|38517|38495|0
1713916800000|2024-04-24 00:00:00|38518.5|38496.5|38509|38487|38518.5|38496.5|38505|38483|0
1713917100000|2024-04-24 00:05:00|38508.5|38486.5|38508.5|38486.5|38511.5|38489.5|38504|38482|0
1713917400000|2024-04-24 00:10:00|38507.5|38485.5|38504|38482|38513|38491|38504|38482|0
1713917700000|2024-04-24 00:15:00|38503.5|38481.5|38511.5|38489.5|38513.5|38491.5|38502.5|38480.5|0
1713918000000|2024-04-24 00:20:00|38511|38489|38520.5|38498.5|38521.5|38499.5|38510|38488|0
1713918300000|2024-04-24 00:25:00|38521|38499|38523|38501|38523.5|38501.5|38517|38495|0
1713918600000|2024-04-24 00:30:00|38523.5|38501.5|38520.5|38498.5|38525.5|38503.5|38519.5|38497.5|0
1713918900000|2024-04-24 00:35:00|38520|38498|38530|38508|38530.5|38508.5|38519|38497|0
1713919200000|2024-04-24 00:40:00|38529.5|38507.5|38526|38504|38531.5|38509.5|38522.5|38500.5|0
1713919500000|2024-04-24 00:45:00|38525.5|38503.5|38526.5|38504.5|38527.5|38505.5|38521.5|38499.5|0
1713919800000|2024-04-24 00:50:00|38527|38505|38536|38514|38537|38515|38527|38505|0
1713920100000|2024-04-24 00:55:00|38535.5|38513.5|38537.5|38515.5|38539.5|38517.5|38533|38511|0
1713920400000|2024-04-24 01:00:00|38536.5|38514.5|38537.5|38515.5|38539|38517|38532.5|38510.5|0
1713920700000|2024-04-24 01:05:00|38537|38515|38542.3|38520.3|38549.8|38527.8|38536.5|38514.5|0
1713921000000|2024-04-24 01:10:00|38541.8|38519.8|38539.3|38517.3|38543.3|38521.3|38539.3|38517.3|0
1713921300000|2024-04-24 01:15:00|38539.8|38517.8|38545.3|38523.3|38547.3|38525.3|38539.3|38517.3|0
1713921600000|2024-04-24 01:20:00|38544.8|38522.8|38543.8|38521.8|38545.8|38523.8|38541.3|38519.3|0
1713921900000|2024-04-24 01:25:00|38543.3|38521.3|38543.3|38521.3|38546.3|38524.3|38543.3|38521.3|0
1713922200000|2024-04-24 01:30:00|38541.3|38519.3|38540.3|38518.3|38544.3|38522.3|38539.3|38517.3|0
1713922500000|2024-04-24 01:35:00|38539.8|38517.8|38539.3|38517.3|38540.8|38518.8|38536.3|38514.3|0
1713922800000|2024-04-24 01:40:00|38538.8|38516.8|38539.3|38517.3|38540.8|38518.8|38532.3|38510.3|0
1713923100000|2024-04-24 01:45:00|38538.8|38516.8|38546.8|38524.8|38552.3|38530.3|38538.8|38516.8|0
1713923400000|2024-04-24 01:50:00|38546.3|38524.3|38551.3|38529.3|38551.3|38529.3|38545.3|38523.3|0
1713923700000|2024-04-24 01:55:00|38551.8|38529.8|38554.3|38532.3|38554.3|38532.3|38550.3|38528.3|0
1713924000000|2024-04-24 02:00:00|38553.8|38531.8|38551.3|38529.3|38555.3|38533.3|38545.3|38523.3|0
1713924300000|2024-04-24 02:05:00|38550.3|38528.3|38556.8|38534.8|38561.8|38539.8|38550.3|38528.3|0
1713924600000|2024-04-24 02:10:00|38556.3|38534.3|38558.3|38536.3|38561.8|38539.8|38555.3|38533.3|0
1713924900000|2024-04-24 02:15:00|38558.8|38536.8|38556.3|38534.3|38564.3|38542.3|38554.8|38532.8|0
1713925200000|2024-04-24 02:20:00|38556.8|38534.8|38555.8|38533.8|38557.3|38535.3|38549.8|38527.8|0
1713925500000|2024-04-24 02:25:00|38556.3|38534.3|38555.3|38533.3|38557.8|38535.8|38553.3|38531.3|0
1713925800000|2024-04-24 02:30:00|38554.8|38532.8|38554.3|38532.3|38556.3|38534.3|38551.8|38529.8|0
1713926100000|2024-04-24 02:35:00|38553.8|38531.8|38553.3|38531.3|38555.3|38533.3|38551.3|38529.3|0
1713926400000|2024-04-24 02:40:00|38552.3|38530.3|38551.3|38529.3|38556.3|38534.3|38550.8|38528.8|0
1713926700000|2024-04-24 02:45:00|38550.8|38528.8|38553.3|38531.3|38554.3|38532.3|38549.3|38527.3|0
1713927000000|2024-04-24 02:50:00|38552.8|38530.8|38550.3|38528.3|38553.3|38531.3|38543.3|38521.3|0
1713927300000|2024-04-24 02:55:00|38549.8|38527.8|38558.8|38536.8|38559.8|38537.8|38549.3|38527.3|0
1713927600000|2024-04-24 03:00:00|38559.3|38537.3|38581.3|38559.3|38581.3|38559.3|38558.8|38536.8|0
1713927900000|2024-04-24 03:05:00|38580.3|38558.3|38573.3|38551.3|38583.3|38561.3|38567.8|38545.8|0
1713928200000|2024-04-24 03:10:00|38574.3|38552.3|38578.3|38556.3|38578.3|38556.3|38570.3|38548.3|0
1713928500000|2024-04-24 03:15:00|38577.3|38555.3|38569.3|38547.3|38578.3|38556.3|38566.8|38544.8|0
1713928800000|2024-04-24 03:20:00|38568.8|38546.8|38568.3|38546.3|38569.3|38547.3|38562.3|38540.3|0
1713929100000|2024-04-24 03:25:00|38567.8|38545.8|38570.8|38548.8|38572.8|38550.8|38566.8|38544.8|0
1713929400000|2024-04-24 03:30:00|38571.3|38549.3|38569.3|38547.3|38573.8|38551.8|38569.3|38547.3|0
1713929700000|2024-04-24 03:35:00|38568.8|38546.8|38573.3|38551.3|38573.8|38551.8|38565.8|38543.8|0
1713930000000|2024-04-24 03:40:00|38573.8|38551.8|38575.8|38553.8|38576.8|38554.8|38571.8|38549.8|0
1713930300000|2024-04-24 03:45:00|38574.8|38552.8|38568.3|38546.3|38574.8|38552.8|38567.8|38545.8|0
1713930600000|2024-04-24 03:50:00|38568.8|38546.8|38572.3|38550.3|38572.8|38550.8|38565.3|38543.3|0
1713930900000|2024-04-24 03:55:00|38572.8|38550.8|38570.3|38548.3|38573.8|38551.8|38569.8|38547.8|0
1713931200000|2024-04-24 04:00:00|38571.3|38549.3|38564.3|38542.3|38571.3|38549.3|38564.3|38542.3|0
1713931500000|2024-04-24 04:05:00|38563.8|38541.8|38567.3|38545.3|38569.3|38547.3|38562.3|38540.3|0
1713931800000|2024-04-24 04:10:00|38566.8|38544.8|38563.8|38541.8|38568.3|38546.3|38561.8|38539.8|0
1713932100000|2024-04-24 04:15:00|38563.3|38541.3|38562.3|38540.3|38564.3|38542.3|38560.8|38538.8|0
1713932400000|2024-04-24 04:20:00|38562.8|38540.8|38561.3|38539.3|38562.8|38540.8|38560.3|38538.3|0
1713932700000|2024-04-24 04:25:00|38560.8|38538.8|38562.8|38540.8|38563.3|38541.3|38559.3|38537.3|0
1713933000000|2024-04-24 04:30:00|38563.3|38541.3|38566.3|38544.3|38566.3|38544.3|38562.3|38540.3|0
1713933300000|2024-04-24 04:35:00|38566.8|38544.8|38564.3|38542.3|38569.3|38547.3|38564.3|38542.3|0
1713933600000|2024-04-24 04:40:00|38563.8|38541.8|38566.3|38544.3|38566.3|38544.3|38561.3|38539.3|0
1713933900000|2024-04-24 04:45:00|38565.8|38543.8|38565.8|38543.8|38568.8|38546.8|38564.8|38542.8|0
1713934200000|2024-04-24 04:50:00|38565.3|38543.3|38565.3|38543.3|38566.3|38544.3|38563.8|38541.8|0
1713934500000|2024-04-24 04:55:00|38565.8|38543.8|38565.3|38543.3|38569.8|38547.8|38565.3|38543.3|0
1713934800000|2024-04-24 05:00:00|38566.3|38544.3|38565.4|38543.4|38566.9|38544.9|38560.4|38538.4|0
1713935100000|2024-04-24 05:05:00|38565.9|38543.9|38574.4|38552.4|38574.9|38552.9|38565.9|38543.9|0
1713935400000|2024-04-24 05:10:00|38573.9|38551.9|38580.4|38558.4|38580.9|38558.9|38570.9|38548.9|0
1713935700000|2024-04-24 05:15:00|38580.9|38558.9|38571.9|38549.9|38581.9|38559.9|38571.9|38549.9|0
1713936000000|2024-04-24 05:20:00|38571.4|38549.4|38573.4|38551.4|38574.9|38552.9|38570.4|38548.4|0
1713936300000|2024-04-24 05:25:00|38572.9|38550.9|38573.4|38551.4|38575.9|38553.9|38571.9|38549.9|0
1713936600000|2024-04-24 05:30:00|38572.9|38550.9|38570.4|38548.4|38575.4|38553.4|38569.9|38547.9|0
1713936900000|2024-04-24 05:35:00|38569.9|38547.9|38572.4|38550.4|38575.9|38553.9|38568.4|38546.4|0
1713937200000|2024-04-24 05:40:00|38572.9|38550.9|38579.9|38557.9|38579.9|38557.9|38570.9|38548.9|0
1713937500000|2024-04-24 05:45:00|38580.4|38558.4|38579.9|38557.9|38580.9|38558.9|38574.4|38552.4|0
1713937800000|2024-04-24 05:50:00|38580.4|38558.4|38587.4|38565.4|38588.4|38566.4|38576.4|38554.4|0
1713938100000|2024-04-24 05:55:00|38587.9|38565.9|38580.4|38558.4|38587.9|38565.9|38574.4|38552.4|0
1713938400000|2024-04-24 06:00:00|38579.4|38557.4|38575.4|38553.4|38581.9|38559.9|38571.4|38549.4|0
1713938700000|2024-04-24 06:05:00|38575.9|38553.9|38567.9|38545.9|38579.4|38557.4|38564.4|38542.4|0
1713939000000|2024-04-24 06:10:00|38567.4|38545.4|38559.4|38537.4|38567.4|38545.4|38557.9|38535.9|0
1713939300000|2024-04-24 06:15:00|38558.9|38536.9|38565.4|38543.4|38565.9|38543.9|38556.4|38534.4|0
1713939600000|2024-04-24 06:20:00|38564.9|38542.9|38557.4|38535.4|38569.4|38547.4|38555.4|38533.4|0
1713939900000|2024-04-24 06:25:00|38556.9|38534.9|38553.9|38531.9|38558.4|38536.4|38553.4|38531.4|0
1713940200000|2024-04-24 06:30:00|38554.4|38532.4|38554.9|38532.9|38555.9|38533.9|38543.9|38521.9|0
1713940500000|2024-04-24 06:35:00|38554.4|38532.4|38554.4|38532.4|38556.9|38534.9|38549.9|38527.9|0
1713940800000|2024-04-24 06:40:00|38553.9|38531.9|38547.9|38525.9|38555.4|38533.4|38542.4|38520.4|0
1713941100000|2024-04-24 06:45:00|38547.4|38525.4|38538.4|38516.4|38547.4|38525.4|38534.9|38512.9|0
1713941400000|2024-04-24 06:50:00|38537.9|38515.9|38533.4|38511.4|38542.4|38520.4|38532.4|38510.4|0
1713941700000|2024-04-24 06:55:00|38533.9|38511.9|38544.9|38522.9|38545.9|38523.9|38531.4|38509.4|0
1713942000000|2024-04-24 07:00:00|38545.4|38523.4|38537.4|38515.4|38545.4|38523.4|38526.9|38504.9|0
1713942300000|2024-04-24 07:05:00|38536.4|38514.4|38521.4|38499.4|38540.9|38518.9|38516.9|38494.9|0
1713942600000|2024-04-24 07:10:00|38521.9|38499.9|38516.9|38494.9|38522.4|38500.4|38514.4|38492.4|0
1713942900000|2024-04-24 07:15:00|38517.4|38495.4|38506.9|38484.9|38519.4|38497.4|38497.4|38475.4|0
1713943200000|2024-04-24 07:20:00|38506.4|38484.4|38524.4|38502.4|38528.4|38506.4|38501.9|38479.9|0
1713943500000|2024-04-24 07:25:00|38525.4|38503.4|38508.9|38486.9|38525.4|38503.4|38508.4|38486.4|0
1713943800000|2024-04-24 07:30:00|38509.4|38487.4|38516.4|38494.4|38517.9|38495.9|38503.4|38481.4|0
1713944100000|2024-04-24 07:35:00|38515.9|38493.9|38536.9|38514.9|38536.9|38514.9|38515.9|38493.9|0
1713944400000|2024-04-24 07:40:00|38535.4|38513.4|38516.4|38494.4|38535.4|38513.4|38508.4|38486.4|0
1713944700000|2024-04-24 07:45:00|38515.9|38493.9|38518.4|38496.4|38524.4|38502.4|38513.4|38491.4|0
1713945000000|2024-04-24 07:50:00|38517.4|38495.4|38528.9|38506.9|38530.9|38508.9|38516.4|38494.4|0
1713945300000|2024-04-24 07:55:00|38528.4|38506.4|38523.4|38501.4|38533.4|38511.4|38519.9|38497.9|0
1713945600000|2024-04-24 08:00:00|38521.4|38499.4|38506.4|38484.4|38522.4|38500.4|38503.9|38481.9|0
1713945900000|2024-04-24 08:05:00|38505.4|38483.4|38529.4|38507.4|38529.9|38507.9|38502.9|38480.9|0
1713946200000|2024-04-24 08:10:00|38529.9|38507.9|38538.4|38516.4|38542.9|38520.9|38525.4|38503.4|0
1713946500000|2024-04-24 08:15:00|38538.9|38516.9|38528.9|38506.9|38540.9|38518.9|38528.4|38506.4|0
1713946800000|2024-04-24 08:20:00|38529.9|38507.9|38532.9|38510.9|38538.9|38516.9|38525.4|38503.4|0
1713947100000|2024-04-24 08:25:00|38532.4|38510.4|38519.4|38497.4|38532.4|38510.4|38515.4|38493.4|0
1713947400000|2024-04-24 08:30:00|38519.9|38497.9|38526.4|38504.4|38527.4|38505.4|38512.9|38490.9|0
1713947700000|2024-04-24 08:35:00|38525.9|38503.9|38525.9|38503.9|38527.4|38505.4|38518.4|38496.4|0
1713948000000|2024-04-24 08:40:00|38527.4|38505.4|38535.9|38513.9|38539.4|38517.4|38526.4|38504.4|0
1713948300000|2024-04-24 08:45:00|38536.4|38514.4|38532.4|38510.4|38538.9|38516.9|38530.9|38508.9|0
1713948600000|2024-04-24 08:50:00|38533.9|38511.9|38524.9|38502.9|38543.9|38521.9|38523.9|38501.9|0
1713948900000|2024-04-24 08:55:00|38522.9|38500.9|38515.4|38493.4|38527.9|38505.9|38515.4|38493.4|0
1713949200000|2024-04-24 09:00:00|38517.4|38495.4|38519.9|38497.9|38521.9|38499.9|38510.4|38488.4|0
1713949500000|2024-04-24 09:05:00|38519.4|38497.4|38514.4|38492.4|38525.4|38503.4|38514.4|38492.4|0
1713949800000|2024-04-24 09:10:00|38513.9|38491.9|38509.4|38487.4|38516.9|38494.9|38507.4|38485.4|0
1713950100000|2024-04-24 09:15:00|38507.4|38485.4|38513.4|38491.4|38516.4|38494.4|38504.4|38482.4|0
1713950400000|2024-04-24 09:20:00|38512.9|38490.9|38494.4|38472.4|38512.9|38490.9|38491.9|38469.9|0
1713950700000|2024-04-24 09:25:00|38494.9|38472.9|38506.9|38484.9|38508.9|38486.9|38493.9|38471.9|0
1713951000000|2024-04-24 09:30:00|38506.4|38484.4|38515.4|38493.4|38517.4|38495.4|38504.9|38482.9|0
1713951300000|2024-04-24 09:35:00|38516.9|38494.9|38506.9|38484.9|38522.9|38500.9|38504.9|38482.9|0
1713951600000|2024-04-24 09:40:00|38507.4|38485.4|38497.9|38475.9|38511.9|38489.9|38496.4|38474.4|0
1713951900000|2024-04-24 09:45:00|38498.9|38476.9|38487.9|38465.9|38500.4|38478.4|38487.9|38465.9|0
1713952200000|2024-04-24 09:50:00|38488.4|38466.4|38474.9|38452.9|38489.9|38467.9|38471.9|38449.9|0
1713952500000|2024-04-24 09:55:00|38475.4|38453.4|38484.9|38462.9|38491.9|38469.9|38473.9|38451.9|0
1713952800000|2024-04-24 10:00:00|38484.4|38462.4|38496.9|38474.9|38502.4|38480.4|38483.4|38461.4|0
1713953100000|2024-04-24 10:05:00|38496.4|38474.4|38483.4|38461.4|38499.4|38477.4|38478.4|38456.4|0
1713953400000|2024-04-24 10:10:00|38485.4|38463.4|38496.4|38474.4|38500.9|38478.9|38483.9|38461.9|0
1713953700000|2024-04-24 10:15:00|38495.9|38473.9|38498.4|38476.4|38499.4|38477.4|38489.9|38467.9|0
1713954000000|2024-04-24 10:20:00|38497.9|38475.9|38499.4|38477.4|38502.9|38480.9|38492.4|38470.4|0
1713954300000|2024-04-24 10:25:00|38500.4|38478.4|38501.9|38479.9|38507.4|38485.4|38495.9|38473.9|0
1713954600000|2024-04-24 10:30:00|38501.4|38479.4|38500.4|38478.4|38515.4|38493.4|38498.4|38476.4|0
1713954900000|2024-04-24 10:35:00|38499.9|38477.9|38497.4|38475.4|38508.4|38486.4|38495.9|38473.9|0
1713955200000|2024-04-24 10:40:00|38497.9|38475.9|38497.4|38475.4|38499.9|38477.9|38484.9|38462.9|0
1713955500000|2024-04-24 10:45:00|38496.9|38474.9|38492.9|38470.9|38505.4|38483.4|38491.9|38469.9|0
1713955800000|2024-04-24 10:50:00|38493.9|38471.9|38492.4|38470.4|38495.4|38473.4|38486.4|38464.4|0
1713956100000|2024-04-24 10:55:00|38492.9|38470.9|38481.4|38459.4|38495.4|38473.4|38481.4|38459.4|0
1713956400000|2024-04-24 11:00:00|38484.4|38462.4|38477.9|38455.9|38496.4|38474.4|38459.9|38437.9|0
1713956700000|2024-04-24 11:05:00|38477.4|38455.4|38483.9|38461.9|38488.4|38466.4|38474.9|38452.9|0
1713957000000|2024-04-24 11:10:00|38484.4|38462.4|38492.4|38470.4|38493.9|38471.9|38481.4|38459.4|0
1713957300000|2024-04-24 11:15:00|38491.4|38469.4|38484.9|38462.9|38499.4|38477.4|38478.4|38456.4|0
1713957600000|2024-04-24 11:20:00|38485.9|38463.9|38493.4|38471.4|38493.4|38471.4|38474.4|38452.4|0
1713957900000|2024-04-24 11:25:00|38491.9|38469.9|38494.4|38472.4|38499.4|38477.4|38489.9|38467.9|0
1713958200000|2024-04-24 11:30:00|38493.9|38471.9|38517.4|38495.4|38531.9|38509.9|38477.9|38455.9|0
1713958500000|2024-04-24 11:35:00|38516.9|38494.9|38525.4|38503.4|38540.4|38518.4|38516.9|38494.9|0
1713958800000|2024-04-24 11:40:00|38524.9|38502.9|38510.4|38488.4|38528.4|38506.4|38501.9|38479.9|0
1713959100000|2024-04-24 11:45:00|38510.9|38488.9|38504.4|38482.4|38521.9|38499.9|38499.4|38477.4|0
1713959400000|2024-04-24 11:50:00|38503.4|38481.4|38507.4|38485.4|38509.4|38487.4|38500.4|38478.4|0
1713959700000|2024-04-24 11:55:00|38508.4|38486.4|38522.4|38500.4|38528.4|38506.4|38507.4|38485.4|0
1713960000000|2024-04-24 12:00:00|38520.4|38498.4|38508.4|38486.4|38526.4|38504.4|38508.4|38486.4|0
1713960300000|2024-04-24 12:05:00|38504.4|38482.4|38527.4|38505.4|38530.4|38508.4|38504.4|38482.4|0
1713960600000|2024-04-24 12:10:00|38526.9|38504.9|38517.4|38495.4|38531.9|38509.9|38502.4|38480.4|0
1713960900000|2024-04-24 12:15:00|38517.9|38495.9|38517.4|38495.4|38524.4|38502.4|38512.4|38490.4|0
1713961200000|2024-04-24 12:20:00|38517.9|38495.9|38509.9|38487.9|38524.4|38502.4|38508.9|38486.9|0
1713961500000|2024-04-24 12:25:00|38509.4|38487.4|38509.4|38487.4|38514.9|38492.9|38506.4|38484.4|0
1713961800000|2024-04-24 12:30:00|38508.9|38486.9|38529.4|38507.4|38539.9|38517.9|38503.4|38481.4|0
1713962100000|2024-04-24 12:35:00|38528.9|38506.9|38496.9|38474.9|38529.4|38507.4|38485.4|38463.4|0
1713962400000|2024-04-24 12:40:00|38496.4|38474.4|38476.4|38454.4|38501.4|38479.4|38475.9|38453.9|0
1713962700000|2024-04-24 12:45:00|38475.9|38453.9|38451.4|38429.4|38478.4|38456.4|38445.4|38423.4|0
1713963000000|2024-04-24 12:50:00|38452.4|38430.4|38461.4|38439.4|38470.9|38448.9|38451.9|38429.9|0
1713963300000|2024-04-24 12:55:00|38458.9|38436.9|38453.4|38431.4|38459.9|38437.9|38441.4|38419.4|0
1713963600000|2024-04-24 13:00:00|38454.4|38432.4|38453.9|38431.9|38462.9|38440.9|38439.9|38417.9|0
1713963900000|2024-04-24 13:05:00|38454.4|38432.4|38460.4|38438.4|38462.4|38440.4|38451.4|38429.4|0
1713964200000|2024-04-24 13:10:00|38458.4|38436.4|38464.4|38442.4|38469.9|38447.9|38457.4|38435.4|0
1713964500000|2024-04-24 13:15:00|38463.9|38441.9|38458.9|38436.9|38467.9|38445.9|38453.4|38431.4|0
1713964800000|2024-04-24 13:20:00|38459.9|38437.9|38490.4|38468.4|38494.4|38472.4|38459.9|38437.9|0
1713965100000|2024-04-24 13:25:00|38485.4|38463.4|38503.4|38481.4|38503.4|38481.4|38474.4|38452.4|0
1713965400000|2024-04-24 13:30:00|38493.9|38471.9|38476.4|38454.4|38511.4|38489.4|38423.9|38401.9|0
1713965700000|2024-04-24 13:35:00|38479.9|38457.9|38465.9|38443.9|38494.4|38472.4|38453.9|38431.9|0
1713966000000|2024-04-24 13:40:00|38469.4|38447.4|38470.4|38448.4|38487.9|38465.9|38457.9|38435.9|0
1713966300000|2024-04-24 13:45:00|38476.4|38454.4|38459.9|38437.9|38476.4|38454.4|38441.4|38419.4|0
1713966600000|2024-04-24 13:50:00|38462.4|38440.4|38507.9|38485.9|38508.9|38486.9|38458.9|38436.9|0
1713966900000|2024-04-24 13:55:00|38509.4|38487.4|38480.5|38458.5|38511.4|38489.4|38471.5|38449.5|0
1713967200000|2024-04-24 14:00:00|38485|38463|38490.5|38468.5|38510|38488|38472.5|38450.5|0
1713967500000|2024-04-24 14:05:00|38491|38469|38519.5|38497.5|38534|38512|38490.5|38468.5|0
1713967800000|2024-04-24 14:10:00|38520|38498|38485|38463|38536|38514|38482|38460|0
1713968100000|2024-04-24 14:15:00|38490.5|38468.5|38471.5|38449.5|38490.5|38468.5|38456.5|38434.5|0
1713968400000|2024-04-24 14:20:00|38474.2|38452.2|38500.2|38478.2|38500.2|38478.2|38462.7|38440.7|0
1713968700000|2024-04-24 14:25:00|38501.2|38479.2|38491.2|38469.2|38510.2|38488.2|38482.2|38460.2|0
1713969000000|2024-04-24 14:30:00|38492.7|38470.7|38469.2|38447.2|38495.2|38473.2|38458.7|38436.7|0
1713969300000|2024-04-24 14:35:00|38467.7|38445.7|38467.7|38445.7|38484.7|38462.7|38453.7|38431.7|0
1713969600000|2024-04-24 14:40:00|38469.7|38447.7|38442.7|38420.7|38476.7|38454.7|38431.7|38409.7|0
1713969900000|2024-04-24 14:45:00|38443.2|38421.2|38445.2|38423.2|38449.7|38427.7|38423.2|38401.2|0
1713970200000|2024-04-24 14:50:00|38443.2|38421.2|38440.7|38418.7|38449.2|38427.2|38425.2|38403.2|0
1713970500000|2024-04-24 14:55:00|38441.2|38419.2|38418.7|38396.7|38445.2|38423.2|38415.2|38393.2|0
1713970800000|2024-04-24 15:00:00|38417.7|38395.7|38400.7|38378.7|38429.2|38407.2|38390.7|38368.7|0
1713971100000|2024-04-24 15:05:00|38400.2|38378.2|38378.2|38356.2|38407.2|38385.2|38367.2|38345.2|0
1713971400000|2024-04-24 15:10:00|38379.2|38357.2|38369.2|38347.2|38390.2|38368.2|38364.7|38342.7|0
1713971700000|2024-04-24 15:15:00|38368.2|38346.2|38362.2|38340.2|38379.7|38357.7|38355.2|38333.2|0
1713972000000|2024-04-24 15:20:00|38361.2|38339.2|38332.2|38310.2|38371.2|38349.2|38330.7|38308.7|0
1713972300000|2024-04-24 15:25:00|38331.7|38309.7|38376.7|38354.7|38376.7|38354.7|38331.7|38309.7|0
1713972600000|2024-04-24 15:30:00|38378.7|38356.7|38400.7|38378.7|38401.2|38379.2|38369.7|38347.7|0
1713972900000|2024-04-24 15:35:00|38401.2|38379.2|38382.7|38360.7|38406.2|38384.2|38379.2|38357.2|0
1713973200000|2024-04-24 15:40:00|38383.2|38361.2|38325.7|38303.7|38386.7|38364.7|38325.2|38303.2|0
1713973500000|2024-04-24 15:45:00|38324.7|38302.7|38337.7|38315.7|38351.2|38329.2|38314.2|38292.2|0
1713973800000|2024-04-24 15:50:00|38335.2|38313.2|38353.2|38331.2|38354.2|38332.2|38328.2|38306.2|0
1713974100000|2024-04-24 15:55:00|38352.2|38330.2|38357.2|38335.2|38366.2|38344.2|38338.2|38316.2|0
1713974400000|2024-04-24 16:00:00|38356.2|38334.2|38400.2|38378.2|38407.2|38385.2|38354.7|38332.7|0
1713974700000|2024-04-24 16:05:00|38399.7|38377.7|38362.2|38340.2|38399.7|38377.7|38353.2|38331.2|0
1713975000000|2024-04-24 16:10:00|38363.2|38341.2|38367.2|38345.2|38378.7|38356.7|38354.7|38332.7|0
1713975300000|2024-04-24 16:15:00|38368.7|38346.7|38384.4|38362.4|38392.2|38370.2|38366.7|38344.7|0
1713975600000|2024-04-24 16:20:00|38381.9|38359.9|38374.4|38352.4|38394.9|38372.9|38367.4|38345.4|0
1713975900000|2024-04-24 16:25:00|38375.4|38353.4|38395.2|38373.2|38404.3|38382.3|38375.4|38353.4|0
1713976200000|2024-04-24 16:30:00|38394.7|38372.7|38357.2|38335.2|38394.7|38372.7|38349.2|38327.2|0
1713976500000|2024-04-24 16:35:00|38354.2|38332.2|38365.2|38343.2|38372.7|38350.7|38352.7|38330.7|0
1713976800000|2024-04-24 16:40:00|38364.7|38342.7|38347.5|38325.5|38365.7|38343.7|38336.5|38314.5|0
1713977100000|2024-04-24 16:45:00|38345|38323|38336|38314|38351|38329|38328|38306|0
1713977400000|2024-04-24 16:50:00|38332.5|38310.5|38373|38351|38374.5|38352.5|38329|38307|0
1713977700000|2024-04-24 16:55:00|38371.5|38349.5|38398|38376|38403.5|38381.5|38369|38347|0
1713978000000|2024-04-24 17:00:00|38398.5|38376.5|38392.5|38370.5|38398.5|38376.5|38379.5|38357.5|0
1713978300000|2024-04-24 17:05:00|38394.5|38372.5|38401.5|38379.5|38414|38392|38390.5|38368.5|0
1713978600000|2024-04-24 17:10:00|38402|38380|38406.5|38384.5|38418.5|38396.5|38401.5|38379.5|0
1713978900000|2024-04-24 17:15:00|38406|38384|38422.5|38400.5|38431|38409|38397.5|38375.5|0
1713979200000|2024-04-24 17:20:00|38423|38401|38434.5|38412.5|38434.5|38412.5|38413.5|38391.5|0
1713979500000|2024-04-24 17:25:00|38433.5|38411.5|38445.5|38423.5|38449.5|38427.5|38431.5|38409.5|0
1713979800000|2024-04-24 17:30:00|38446.5|38424.5|38471|38449|38477|38455|38445|38423|0
1713980100000|2024-04-24 17:35:00|38469|38447|38488.5|38466.5|38508.5|38486.5|38464.5|38442.5|0
1713980400000|2024-04-24 17:40:00|38491.5|38469.5|38512.5|38490.5|38515.5|38493.5|38491.5|38469.5|0
1713980700000|2024-04-24 17:45:00|38513.5|38491.5|38525|38503|38539.5|38517.5|38512.5|38490.5|0
1713981000000|2024-04-24 17:50:00|38526|38504|38531|38509|38543.5|38521.5|38521|38499|0
1713981300000|2024-04-24 17:55:00|38531.5|38509.5|38553.5|38531.5|38564|38542|38531|38509|0
1713981600000|2024-04-24 18:00:00|38556.5|38534.5|38538|38516|38556.5|38534.5|38533.5|38511.5|0
1713981900000|2024-04-24 18:05:00|38537.5|38515.5|38514|38492|38537.5|38515.5|38477|38455|0
1713982200000|2024-04-24 18:10:00|38513.5|38491.5|38458|38436|38521.5|38499.5|38458|38436|0
1713982500000|2024-04-24 18:15:00|38460.5|38438.5|38464|38442|38484|38462|38440.5|38418.5|0
1713982800000|2024-04-24 18:20:00|38463.5|38441.5|38476|38454|38485.5|38463.5|38460.5|38438.5|0
1713983100000|2024-04-24 18:25:00|38474.5|38452.5|38458.5|38436.5|38482.5|38460.5|38446.5|38424.5|0
1713983400000|2024-04-24 18:30:00|38457.5|38435.5|38446.5|38424.5|38464|38442|38423|38401|0
1713983700000|2024-04-24 18:35:00|38444.5|38422.5|38471.5|38449.5|38479|38457|38443.5|38421.5|0
1713984000000|2024-04-24 18:40:00|38471|38449|38475|38453|38479|38457|38457|38435|0
1713984300000|2024-04-24 18:45:00|38475.5|38453.5|38460|38438|38475.5|38453.5|38452|38430|0
1713984600000|2024-04-24 18:50:00|38459|38437|38443|38421|38462.5|38440.5|38433|38411|0
1713984900000|2024-04-24 18:55:00|38441.5|38419.5|38432.5|38410.5|38458|38436|38429.5|38407.5|0
1713985200000|2024-04-24 19:00:00|38430|38408|38404.5|38382.5|38433|38411|38404|38382|0
1713985500000|2024-04-24 19:05:00|38403.5|38381.5|38440|38418|38445|38423|38396|38374|0
1713985800000|2024-04-24 19:10:00|38439.5|38417.5|38451|38429|38454|38432|38429|38407|0
1713986100000|2024-04-24 19:15:00|38447.5|38425.5|38453|38431|38460.5|38438.5|38437.5|38415.5|0
1713986400000|2024-04-24 19:20:00|38452.5|38430.5|38499|38477|38500.5|38478.5|38447|38425|0
1713986700000|2024-04-24 19:25:00|38500.5|38478.5|38496.5|38474.5|38521|38499|38491|38469|0
1713987000000|2024-04-24 19:30:00|38497.5|38475.5|38492|38470|38501.5|38479.5|38482.5|38460.5|0
1713987300000|2024-04-24 19:35:00|38495|38473|38485|38463|38496.5|38474.5|38479|38457|0
1713987600000|2024-04-24 19:40:00|38485.8|38463.8|38500.3|38478.3|38505.3|38483.3|38481.3|38459.3|0
1713987900000|2024-04-24 19:45:00|38502.3|38480.3|38496.3|38474.3|38515.3|38493.3|38493.3|38471.3|0
1713988200000|2024-04-24 19:50:00|38492.8|38470.8|38508.3|38486.3|38515.8|38493.8|38488.8|38466.8|0
1713988500000|2024-04-24 19:55:00|38514.3|38492.3|38471.3|38449.3|38524.3|38502.3|38471.3|38449.3|0
1713988800000|2024-04-24 20:00:00|38465.3|38443.3|38469.3|38447.3|38480.3|38458.3|38448.3|38426.3|0
1713989100000|2024-04-24 20:05:00|38470.8|38448.8|38441.8|38419.8|38492.8|38470.8|38382.3|38360.3|0
1713989400000|2024-04-24 20:10:00|38439.3|38417.3|38416.8|38394.8|38448.8|38426.8|38412.8|38390.8|0
1713989700000|2024-04-24 20:15:00|38417.3|38395.3|38400.8|38378.8|38417.3|38395.3|38395.8|38373.8|0
1713990000000|2024-04-24 20:20:00|38398.3|38376.3|38393.8|38371.8|38402.3|38380.3|38374.8|38352.8|0
1713990300000|2024-04-24 20:25:00|38394.8|38372.8|38401.3|38379.3|38425.3|38403.3|38358.3|38336.3|0
1713990600000|2024-04-24 20:30:00|38402.8|38380.8|38393.8|38371.8|38402.8|38380.8|38383.8|38361.8|0
1713990900000|2024-04-24 20:35:00|38392.8|38370.8|38404.8|38382.8|38410.3|38388.3|38390.8|38368.8|0
1713991200000|2024-04-24 20:40:00|38404.3|38382.3|38399.8|38377.8|38407.8|38385.8|38395.3|38373.3|0
1713991500000|2024-04-24 20:45:00|38398.8|38376.8|38410.3|38388.3|38412.8|38390.8|38396.8|38374.8|0
1713991800000|2024-04-24 20:50:00|38409.8|38387.8|38395.3|38373.3|38409.8|38387.8|38388.3|38366.3|0
1713992100000|2024-04-24 20:55:00|38396.8|38374.8|38403.1|38381.1|38403.1|38381.1|38383.8|38361.8|0
1713992400000|2024-04-24 21:00:00|38403.4|38381.4|38397.5|38375.5|38404.1|38382.1|38390.7|38368.7|0
1713992700000|2024-04-24 21:05:00|38396.7|38374.7|38367.6|38345.6|38401.8|38379.8|38367.6|38345.6|0
1713993000000|2024-04-24 21:10:00|38367.7|38345.7|38342.2|38320.2|38368.8|38346.8|38341.8|38319.8|0
1713993300000|2024-04-24 21:15:00|38358.2|38336.2|38360.3|38338.3|38367.1|38345.1|38342.2|38320.2|0
1713993600000|2024-04-24 21:20:00|38360.9|38338.9|38362.5|38340.5|38365.5|38343.5|38352.6|38330.6|0
1713993900000|2024-04-24 21:25:00|38363.6|38341.6|38345.6|38323.6|38363.6|38341.6|38345.6|38323.6|0
1713994200000|2024-04-24 21:30:00|38346|38324|38329.7|38307.7|38349.1|38327.1|38329.3|38307.3|0
1713994500000|2024-04-24 21:35:00|38331.1|38309.1|38325.8|38303.8|38332.9|38310.9|38325.6|38303.6|0
1713994800000|2024-04-24 21:40:00|38324|38302|38325|38303|38329.5|38307.5|38322.5|38300.5|0
1713995100000|2024-04-24 21:45:00|38324.9|38302.9|38311.7|38289.7|38328.1|38306.1|38311.5|38289.5|0
1713995400000|2024-04-24 21:50:00|38311.8|38289.8|38322.7|38300.7|38324|38302|38311.8|38289.8|0
1713995700000|2024-04-24 21:55:00|38322.8|38300.8|38325.5|38303.5|38326.1|38304.1|38319.2|38297.2|0
1713996000000|2024-04-24 22:00:00|38375.8|38353.8|38376.3|38354.3|38397.3|38375.3|38369.8|38347.8|0
1713996300000|2024-04-24 22:05:00|38375.8|38353.8|38392.6|38370.6|38393.1|38371.1|38375.8|38353.8|0
1713996600000|2024-04-24 22:10:00|38394.1|38372.1|38403.1|38381.1|38404.1|38382.1|38388.1|38366.1|0
1713996900000|2024-04-24 22:15:00|38403.6|38381.6|38394.6|38372.6|38403.6|38381.6|38383.1|38361.1|0
1713997200000|2024-04-24 22:20:00|38395.1|38373.1|38405.1|38383.1|38408.6|38386.6|38392.1|38370.1|0
1713997500000|2024-04-24 22:25:00|38404.6|38382.6|38407.6|38385.6|38411.1|38389.1|38400.6|38378.6|0
1713997800000|2024-04-24 22:30:00|38408.1|38386.1|38382.1|38360.1|38410.6|38388.6|38381.6|38359.6|0
1713998100000|2024-04-24 22:35:00|38383.6|38361.6|38373.6|38351.6|38388.6|38366.6|38372.6|38350.6|0
1713998400000|2024-04-24 22:40:00|38374.1|38352.1|38384.1|38362.1|38388.1|38366.1|38372.1|38350.1|0
1713998700000|2024-04-24 22:45:00|38385.1|38363.1|38391.1|38369.1|38391.6|38369.6|38384.1|38362.1|0
1713999000000|2024-04-24 22:50:00|38390.6|38368.6|38381.6|38359.6|38392.6|38370.6|38380.6|38358.6|0
1713999300000|2024-04-24 22:55:00|38381.1|38359.1|38388.1|38366.1|38389.6|38367.6|38381.1|38359.1|0
1713999600000|2024-04-24 23:00:00|38387.6|38365.6|38395.6|38373.6|38397.1|38375.1|38385.1|38363.1|0
1713999900000|2024-04-24 23:05:00|38395.1|38373.1|38395.1|38373.1|38399.1|38377.1|38391.6|38369.6|0
1714000200000|2024-04-24 23:10:00|38398.6|38376.6|38404.6|38382.6|38408.1|38386.1|38398.6|38376.6|0
1714000500000|2024-04-24 23:15:00|38405.1|38383.1|38411.2|38389.2|38411.2|38389.2|38397.6|38375.6|0
1714000800000|2024-04-24 23:20:00|38410.2|38388.2|38402.7|38380.7|38411.7|38389.7|38402.2|38380.2|0
1714001100000|2024-04-24 23:25:00|38403.2|38381.2|38415.7|38393.7|38416.2|38394.2|38402.2|38380.2|0
1714001400000|2024-04-24 23:30:00|38416.2|38394.2|38415.2|38393.2|38425.2|38403.2|38413.7|38391.7|0
1714001700000|2024-04-24 23:35:00|38415.7|38393.7|38415.2|38393.2|38418.2|38396.2|38413.2|38391.2|0
1714002000000|2024-04-24 23:40:00|38414.2|38392.2|38410.2|38388.2|38416.7|38394.7|38408.7|38386.7|0
1714002300000|2024-04-24 23:45:00|38411.2|38389.2|38403.7|38381.7|38414.2|38392.2|38402.2|38380.2|0
1714002600000|2024-04-24 23:50:00|38403.2|38381.2|38391.2|38369.2|38403.7|38381.7|38386.2|38364.2|0
1714002900000|2024-04-24 23:55:00|38391.7|38369.7|38399.2|38377.2|38400.2|38378.2|38390.2|38368.2|0
1714003200000|2024-04-25 00:00:00|38399.7|38377.7|38428.7|38406.7|38432.2|38410.2|38399.7|38377.7|0
1714003500000|2024-04-25 00:05:00|38429.2|38407.2|38420.2|38398.2|38431.2|38409.2|38419.2|38397.2|0
1714003800000|2024-04-25 00:10:00|38419.7|38397.7|38420.2|38398.2|38420.7|38398.7|38410.2|38388.2|0
1714004100000|2024-04-25 00:15:00|38420.7|38398.7|38419.2|38397.2|38421.7|38399.7|38411.2|38389.2|0
1714004400000|2024-04-25 00:20:00|38419.7|38397.7|38421.2|38399.2|38424.7|38402.7|38419.2|38397.2|0
1714004700000|2024-04-25 00:25:00|38421.7|38399.7|38427.2|38405.2|38427.2|38405.2|38416.7|38394.7|0
1714005000000|2024-04-25 00:30:00|38427.7|38405.7|38443.2|38421.2|38444.7|38422.7|38426.2|38404.2|0
1714005300000|2024-04-25 00:35:00|38443.7|38421.7|38447.7|38425.7|38447.7|38425.7|38437.7|38415.7|0
1714005600000|2024-04-25 00:40:00|38448.2|38426.2|38446.2|38424.2|38448.7|38426.7|38440.2|38418.2|0
1714005900000|2024-04-25 00:45:00|38445.7|38423.7|38448.7|38426.7|38452.2|38430.2|38439.7|38417.7|0
1714006200000|2024-04-25 00:50:00|38449.2|38427.2|38444.7|38422.7|38451.7|38429.7|38444.2|38422.2|0
1714006500000|2024-04-25 00:55:00|38445.2|38423.2|38446.7|38424.7|38450.2|38428.2|38437.7|38415.7|0
1714006800000|2024-04-25 01:00:00|38447.2|38425.2|38442.2|38420.2|38449.7|38427.7|38439.7|38417.7|0
1714007100000|2024-04-25 01:05:00|38441.7|38419.7|38437.7|38415.7|38443.2|38421.2|38435.7|38413.7|0
1714007400000|2024-04-25 01:10:00|38438.2|38416.2|38435.7|38413.7|38441.2|38419.2|38435.2|38413.2|0
1714007700000|2024-04-25 01:15:00|38436.2|38414.2|38431.2|38409.2|38436.2|38414.2|38427.7|38405.7|0
1714008000000|2024-04-25 01:20:00|38431.7|38409.7|38435.2|38413.2|38437.7|38415.7|38430.7|38408.7|0
1714008300000|2024-04-25 01:25:00|38435.7|38413.7|38444.2|38422.2|38445.2|38423.2|38435.2|38413.2|0
1714008600000|2024-04-25 01:30:00|38443.7|38421.7|38439.2|38417.2|38446.7|38424.7|38439.2|38417.2|0
1714008900000|2024-04-25 01:35:00|38438.2|38416.2|38437.7|38415.7|38439.2|38417.2|38432.2|38410.2|0
1714009200000|2024-04-25 01:40:00|38438.2|38416.2|38431.2|38409.2|38439.2|38417.2|38428.7|38406.7|0
1714009500000|2024-04-25 01:45:00|38430.2|38408.2|38415.7|38393.7|38431.2|38409.2|38413.2|38391.2|0
1714009800000|2024-04-25 01:50:00|38416.2|38394.2|38424.2|38402.2|38425.2|38403.2|38414.2|38392.2|0
1714010100000|2024-04-25 01:55:00|38424.7|38402.7|38418.2|38396.2|38426.2|38404.2|38418.2|38396.2|0
1714010400000|2024-04-25 02:00:00|38416.7|38394.7|38430.7|38408.7|38430.7|38408.7|38416.2|38394.2|0
1714010700000|2024-04-25 02:05:00|38430.2|38408.2|38429.2|38407.2|38433.2|38411.2|38426.2|38404.2|0
1714011000000|2024-04-25 02:10:00|38428.7|38406.7|38425.2|38403.2|38428.7|38406.7|38423.2|38401.2|0
1714011300000|2024-04-25 02:15:00|38426.2|38404.2|38423.2|38401.2|38428.2|38406.2|38421.7|38399.7|0
1714011600000|2024-04-25 02:20:00|38422.7|38400.7|38427.7|38405.7|38427.7|38405.7|38420.2|38398.2|0
1714011900000|2024-04-25 02:25:00|38428.7|38406.7|38425.7|38403.7|38428.7|38406.7|38425.2|38403.2|0
1714012200000|2024-04-25 02:30:00|38425.2|38403.2|38425.2|38403.2|38427.2|38405.2|38420.2|38398.2|0
1714012500000|2024-04-25 02:35:00|38425.7|38403.7|38420.7|38398.7|38427.2|38405.2|38417.2|38395.2|0
1714012800000|2024-04-25 02:40:00|38419.2|38397.2|38418.2|38396.2|38420.2|38398.2|38414.7|38392.7|0
1714013100000|2024-04-25 02:45:00|38417.7|38395.7|38415.2|38393.2|38418.2|38396.2|38414.7|38392.7|0
1714013400000|2024-04-25 02:50:00|38414.7|38392.7|38413.2|38391.2|38414.7|38392.7|38409.7|38387.7|0
1714013700000|2024-04-25 02:55:00|38413.7|38391.7|38416.2|38394.2|38417.7|38395.7|38412.2|38390.2|0
1714014000000|2024-04-25 03:00:00|38416.7|38394.7|38418.2|38396.2|38419.2|38397.2|38415.7|38393.7|0
1714014300000|2024-04-25 03:05:00|38417.2|38395.2|38415.2|38393.2|38417.7|38395.7|38414.2|38392.2|0
1714014600000|2024-04-25 03:10:00|38415.7|38393.7|38419.2|38397.2|38420.2|38398.2|38414.7|38392.7|0
1714014900000|2024-04-25 03:15:00|38418.7|38396.7|38419.2|38397.2|38420.7|38398.7|38417.7|38395.7|0
1714015200000|2024-04-25 03:20:00|38419.7|38397.7|38418.2|38396.2|38419.7|38397.7|38417.2|38395.2|0
1714015500000|2024-04-25 03:25:00|38417.7|38395.7|38415.2|38393.2|38420.2|38398.2|38415.2|38393.2|0
1714015800000|2024-04-25 03:30:00|38414.7|38392.7|38409.7|38387.7|38415.2|38393.2|38409.7|38387.7|0
1714016100000|2024-04-25 03:35:00|38410.2|38388.2|38411.2|38389.2|38412.2|38390.2|38407.7|38385.7|0
1714016400000|2024-04-25 03:40:00|38411.7|38389.7|38414.7|38392.7|38416.7|38394.7|38411.7|38389.7|0
1714016700000|2024-04-25 03:45:00|38414.2|38392.2|38413.2|38391.2|38416.7|38394.7|38413.2|38391.2|0
1714017000000|2024-04-25 03:50:00|38413.7|38391.7|38417.2|38395.2|38417.7|38395.7|38413.7|38391.7|0
1714017300000|2024-04-25 03:55:00|38417.7|38395.7|38417.2|38395.2|38418.2|38396.2|38416.2|38394.2|0
1714017600000|2024-04-25 04:00:00|38417.7|38395.7|38414.2|38392.2|38418.2|38396.2|38413.7|38391.7|0
1714017900000|2024-04-25 04:05:00|38414.7|38392.7|38413.7|38391.7|38416.7|38394.7|38413.7|38391.7|0
1714018200000|2024-04-25 04:10:00|38413.2|38391.2|38413.2|38391.2|38414.2|38392.2|38411.7|38389.7|0
1714018500000|2024-04-25 04:15:00|38412.7|38390.7|38412.2|38390.2|38414.7|38392.7|38411.2|38389.2|0
1714018800000|2024-04-25 04:20:00|38411.7|38389.7|38415.2|38393.2|38415.2|38393.2|38411.7|38389.7|0
1714019100000|2024-04-25 04:25:00|38414.7|38392.7|38410.2|38388.2|38414.7|38392.7|38410.2|38388.2|0
1714019400000|2024-04-25 04:30:00|38410.7|38388.7|38420.2|38398.2|38420.2|38398.2|38410.2|38388.2|0
1714019700000|2024-04-25 04:35:00|38419.7|38397.7|38424.2|38402.2|38425.7|38403.7|38419.2|38397.2|0
1714020000000|2024-04-25 04:40:00|38423.7|38401.7|38419.2|38397.2|38424.2|38402.2|38418.7|38396.7|0
1714020300000|2024-04-25 04:45:00|38418.7|38396.7|38412.2|38390.2|38420.2|38398.2|38410.2|38388.2|0
1714020600000|2024-04-25 04:50:00|38411.7|38389.7|38412.7|38390.7|38414.2|38392.2|38411.2|38389.2|0
1714020900000|2024-04-25 04:55:00|38413.2|38391.2|38417.7|38395.7|38418.7|38396.7|38413.2|38391.2|0
1714021200000|2024-04-25 05:00:00|38418.2|38396.2|38403.2|38381.2|38419.2|38397.2|38402.7|38380.7|0
1714021500000|2024-04-25 05:05:00|38405.2|38383.2|38408.2|38386.2|38415.2|38393.2|38405.2|38383.2|0
1714021800000|2024-04-25 05:10:00|38408.7|38386.7|38402.7|38380.7|38410.7|38388.7|38401.2|38379.2|0
1714022100000|2024-04-25 05:15:00|38403.2|38381.2|38387.7|38365.7|38404.7|38382.7|38386.2|38364.2|0
1714022400000|2024-04-25 05:20:00|38387.2|38365.2|38395.2|38373.2|38396.2|38374.2|38385.7|38363.7|0
1714022700000|2024-04-25 05:25:00|38394.7|38372.7|38395.2|38373.2|38397.2|38375.2|38393.7|38371.7|0
1714023000000|2024-04-25 05:30:00|38394.7|38372.7|38405.2|38383.2|38407.2|38385.2|38394.2|38372.2|0
1714023300000|2024-04-25 05:35:00|38404.7|38382.7|38403.2|38381.2|38408.7|38386.7|38403.2|38381.2|0
1714023600000|2024-04-25 05:40:00|38403.7|38381.7|38405.2|38383.2|38409.7|38387.7|38402.7|38380.7|0
1714023900000|2024-04-25 05:45:00|38405.7|38383.7|38409.2|38387.2|38411.7|38389.7|38405.7|38383.7|0
1714024200000|2024-04-25 05:50:00|38408.7|38386.7|38396.2|38374.2|38408.7|38386.7|38396.2|38374.2|0
1714024500000|2024-04-25 05:55:00|38396.7|38374.7|38397.2|38375.2|38401.2|38379.2|38388.2|38366.2|0
1714024800000|2024-04-25 06:00:00|38398.7|38376.7|38399.2|38377.2|38402.7|38380.7|38387.7|38365.7|0
1714025100000|2024-04-25 06:05:00|38398.7|38376.7|38402.2|38380.2|38402.7|38380.7|38396.2|38374.2|0
1714025400000|2024-04-25 06:10:00|38401.7|38379.7|38409.2|38387.2|38411.2|38389.2|38401.7|38379.7|0
1714025700000|2024-04-25 06:15:00|38408.7|38386.7|38406.2|38384.2|38410.2|38388.2|38402.2|38380.2|0
1714026000000|2024-04-25 06:20:00|38407.2|38385.2|38406.2|38384.2|38411.2|38389.2|38402.2|38380.2|0
1714026300000|2024-04-25 06:25:00|38405.7|38383.7|38392.2|38370.2|38406.2|38384.2|38391.2|38369.2|0
1714026600000|2024-04-25 06:30:00|38392.7|38370.7|38399.2|38377.2|38400.7|38378.7|38388.7|38366.7|0
1714026900000|2024-04-25 06:35:00|38399.7|38377.7|38402.2|38380.2|38404.2|38382.2|38394.7|38372.7|0
1714027200000|2024-04-25 06:40:00|38402.7|38380.7|38406.2|38384.2|38411.7|38389.7|38401.7|38379.7|0
1714027500000|2024-04-25 06:45:00|38406.7|38384.7|38413.2|38391.2|38418.2|38396.2|38404.2|38382.2|0
1714027800000|2024-04-25 06:50:00|38412.7|38390.7|38422.2|38400.2|38427.2|38405.2|38411.7|38389.7|0
1714028100000|2024-04-25 06:55:00|38421.7|38399.7|38427.7|38405.7|38436.2|38414.2|38419.7|38397.7|0
1714028400000|2024-04-25 07:00:00|38434.2|38412.2|38423.2|38401.2|38438.2|38416.2|38422.7|38400.7|0
1714028700000|2024-04-25 07:05:00|38422.7|38400.7|38425.2|38403.2|38429.2|38407.2|38419.2|38397.2|0
1714029000000|2024-04-25 07:10:00|38427.2|38405.2|38408.7|38386.7|38431.7|38409.7|38405.7|38383.7|0
1714029300000|2024-04-25 07:15:00|38408.2|38386.2|38394.2|38372.2|38413.2|38391.2|38393.2|38371.2|0
1714029600000|2024-04-25 07:20:00|38399.2|38377.2|38376.7|38354.7|38399.2|38377.2|38374.2|38352.2|0
1714029900000|2024-04-25 07:25:00|38377.2|38355.2|38373.2|38351.2|38378.2|38356.2|38367.2|38345.2|0
1714030200000|2024-04-25 07:30:00|38372.7|38350.7|38397.2|38375.2|38401.2|38379.2|38372.7|38350.7|0
1714030500000|2024-04-25 07:35:00|38398.2|38376.2|38385.2|38363.2|38404.2|38382.2|38380.7|38358.7|0
1714030800000|2024-04-25 07:40:00|38385.7|38363.7|38395.2|38373.2|38395.7|38373.7|38383.2|38361.2|0
1714031100000|2024-04-25 07:45:00|38397.2|38375.2|38396.2|38374.2|38402.2|38380.2|38389.2|38367.2|0
1714031400000|2024-04-25 07:50:00|38396.7|38374.7|38398.2|38376.2|38403.7|38381.7|38395.2|38373.2|0
1714031700000|2024-04-25 07:55:00|38397.2|38375.2|38387.2|38365.2|38400.2|38378.2|38384.7|38362.7|0
1714032000000|2024-04-25 08:00:00|38388.2|38366.2|38395.2|38373.2|38398.2|38376.2|38374.2|38352.2|0
1714032300000|2024-04-25 08:05:00|38394.7|38372.7|38391.7|38369.7|38401.2|38379.2|38385.7|38363.7|0
1714032600000|2024-04-25 08:10:00|38393.2|38371.2|38400.7|38378.7|38408.7|38386.7|38387.7|38365.7|0
1714032900000|2024-04-25 08:15:00|38402.2|38380.2|38397.2|38375.2|38407.2|38385.2|38391.7|38369.7|0
1714033200000|2024-04-25 08:20:00|38396.7|38374.7|38394.7|38372.7|38405.2|38383.2|38394.2|38372.2|0
1714033500000|2024-04-25 08:25:00|38394.2|38372.2|38388.7|38366.7|38394.2|38372.2|38382.2|38360.2|0
1714033800000|2024-04-25 08:30:00|38389.2|38367.2|38382.2|38360.2|38392.7|38370.7|38380.7|38358.7|0
1714034100000|2024-04-25 08:35:00|38380.7|38358.7|38391.2|38369.2|38395.7|38373.7|38379.7|38357.7|0
1714034400000|2024-04-25 08:40:00|38389.7|38367.7|38376.2|38354.2|38393.7|38371.7|38375.7|38353.7|0
1714034700000|2024-04-25 08:45:00|38375.2|38353.2|38380.2|38358.2|38381.2|38359.2|38371.7|38349.7|0
1714035000000|2024-04-25 08:50:00|38379.7|38357.7|38389.2|38367.2|38389.2|38367.2|38379.7|38357.7|0
1714035300000|2024-04-25 08:55:00|38388.7|38366.7|38389.2|38367.2|38391.2|38369.2|38383.2|38361.2|0
1714035600000|2024-04-25 09:00:00|38387.7|38365.7|38380.2|38358.2|38390.2|38368.2|38379.2|38357.2|0
1714035900000|2024-04-25 09:05:00|38380.7|38358.7|38373.7|38351.7|38381.2|38359.2|38372.7|38350.7|0
1714036200000|2024-04-25 09:10:00|38374.7|38352.7|38382.2|38360.2|38382.2|38360.2|38367.2|38345.2|0
1714036500000|2024-04-25 09:15:00|38382.7|38360.7|38370.7|38348.7|38382.7|38360.7|38370.7|38348.7|0
1714036800000|2024-04-25 09:20:00|38371.2|38349.2|38358.7|38336.7|38372.2|38350.2|38355.7|38333.7|0
1714037100000|2024-04-25 09:25:00|38359.2|38337.2|38369.7|38347.7|38372.7|38350.7|38359.2|38337.2|0
1714037400000|2024-04-25 09:30:00|38370.2|38348.2|38357.7|38335.7|38374.2|38352.2|38351.7|38329.7|0
1714037700000|2024-04-25 09:35:00|38357.2|38335.2|38359.2|38337.2|38361.2|38339.2|38353.7|38331.7|0
1714038000000|2024-04-25 09:40:00|38358.7|38336.7|38363.7|38341.7|38367.2|38345.2|38357.2|38335.2|0
1714038300000|2024-04-25 09:45:00|38364.2|38342.2|38355.2|38333.2|38367.2|38345.2|38352.2|38330.2|0
1714038600000|2024-04-25 09:50:00|38354.2|38332.2|38350.2|38328.2|38357.2|38335.2|38347.2|38325.2|0
1714038900000|2024-04-25 09:55:00|38349.2|38327.2|38349.2|38327.2|38353.7|38331.7|38346.7|38324.7|0
1714039200000|2024-04-25 10:00:00|38350.2|38328.2|38365.2|38343.2|38371.7|38349.7|38348.2|38326.2|0
1714039500000|2024-04-25 10:05:00|38364.7|38342.7|38373.7|38351.7|38375.2|38353.2|38363.2|38341.2|0
1714039800000|2024-04-25 10:10:00|38372.2|38350.2|38354.7|38332.7|38376.2|38354.2|38350.2|38328.2|0
1714040100000|2024-04-25 10:15:00|38356.7|38334.7|38356.2|38334.2|38359.7|38337.7|38348.2|38326.2|0
1714040400000|2024-04-25 10:20:00|38355.7|38333.7|38336.2|38314.2|38355.7|38333.7|38336.2|38314.2|0
1714040700000|2024-04-25 10:25:00|38337.2|38315.2|38339.2|38317.2|38353.2|38331.2|38334.2|38312.2|0
1714041000000|2024-04-25 10:30:00|38340.2|38318.2|38361.2|38339.2|38362.7|38340.7|38317.2|38295.2|0
1714041300000|2024-04-25 10:35:00|38361.7|38339.7|38261.2|38239.2|38362.7|38340.7|38250.2|38228.2|0
1714041600000|2024-04-25 10:40:00|38262.2|38240.2|38236.2|38214.2|38272.7|38250.7|38227.2|38205.2|0
1714041900000|2024-04-25 10:45:00|38237.2|38215.2|38259.7|38237.7|38265.2|38243.2|38236.7|38214.7|0
1714042200000|2024-04-25 10:50:00|38259.2|38237.2|38263.2|38241.2|38278.2|38256.2|38257.2|38235.2|0
1714042500000|2024-04-25 10:55:00|38262.7|38240.7|38247.2|38225.2|38264.2|38242.2|38247.2|38225.2|0
1714042800000|2024-04-25 11:00:00|38245.2|38223.2|38260.2|38238.2|38268.7|38246.7|38244.7|38222.7|0
1714043100000|2024-04-25 11:05:00|38260.7|38238.7|38269.7|38247.7|38281.2|38259.2|38259.2|38237.2|0
1714043400000|2024-04-25 11:10:00|38269.2|38247.2|38279.2|38257.2|38285.2|38263.2|38263.2|38241.2|0
1714043700000|2024-04-25 11:15:00|38278.7|38256.7|38292.2|38270.2|38296.2|38274.2|38268.2|38246.2|0
1714044000000|2024-04-25 11:20:00|38292.7|38270.7|38294.2|38272.2|38299.2|38277.2|38284.2|38262.2|0
1714044300000|2024-04-25 11:25:00|38293.2|38271.2|38286.7|38264.7|38296.2|38274.2|38281.7|38259.7|0
1714044600000|2024-04-25 11:30:00|38286.2|38264.2|38278.7|38256.7|38291.2|38269.2|38275.2|38253.2|0
1714044900000|2024-04-25 11:35:00|38279.7|38257.7|38273.2|38251.2|38284.7|38262.7|38261.7|38239.7|0
1714045200000|2024-04-25 11:40:00|38273.7|38251.7|38290.2|38268.2|38291.2|38269.2|38273.7|38251.7|0
1714045500000|2024-04-25 11:45:00|38290.7|38268.7|38284.7|38262.7|38290.7|38268.7|38274.2|38252.2|0
1714045800000|2024-04-25 11:50:00|38285.2|38263.2|38279.2|38257.2|38288.7|38266.7|38270.2|38248.2|0
1714046100000|2024-04-25 11:55:00|38278.7|38256.7|38286.7|38264.7|38289.7|38267.7|38275.7|38253.7|0
1714046400000|2024-04-25 12:00:00|38284.2|38262.2|38294.7|38272.7|38294.7|38272.7|38273.2|38251.2|0
1714046700000|2024-04-25 12:05:00|38294.2|38272.2|38284.2|38262.2|38296.7|38274.7|38282.7|38260.7|0
1714047000000|2024-04-25 12:10:00|38283.7|38261.7|38271.2|38249.2|38283.7|38261.7|38267.2|38245.2|0
1714047300000|2024-04-25 12:15:00|38270.7|38248.7|38253.7|38231.7|38276.2|38254.2|38245.2|38223.2|0
1714047600000|2024-04-25 12:20:00|38254.7|38232.7|38248.2|38226.2|38263.2|38241.2|38248.2|38226.2|0
1714047900000|2024-04-25 12:25:00|38248.7|38226.7|38236.7|38214.7|38255.2|38233.2|38236.2|38214.2|0
1714048200000|2024-04-25 12:30:00|38237.2|38215.2|38120.2|38098.2|38298.2|38276.2|38083.7|38061.7|0
1714048500000|2024-04-25 12:35:00|38125.2|38103.2|38071.7|38049.7|38157.2|38135.2|38071.7|38049.7|0
1714048800000|2024-04-25 12:40:00|38075.2|38053.2|38065.2|38043.2|38080.2|38058.2|38056.2|38034.2|0
1714049100000|2024-04-25 12:45:00|38063.2|38041.2|38045.2|38023.2|38079.2|38057.2|38043.2|38021.2|0
1714049400000|2024-04-25 12:50:00|38045.7|38023.7|38047.2|38025.2|38057.7|38035.7|38032.7|38010.7|0
1714049700000|2024-04-25 12:55:00|38045.2|38023.2|38055.2|38033.2|38069.7|38047.7|38044.2|38022.2|0
1714050000000|2024-04-25 13:00:00|38052.7|38030.7|38071.2|38049.2|38073.2|38051.2|38040.2|38018.2|0
1714050300000|2024-04-25 13:05:00|38070.2|38048.2|38045.7|38023.7|38070.7|38048.7|38039.2|38017.2|0
1714050600000|2024-04-25 13:10:00|38044.7|38022.7|38016.7|37994.7|38046.7|38024.7|37996.7|37974.7|0
1714050900000|2024-04-25 13:15:00|38017.2|37995.2|38015.7|37993.7|38033.2|38011.2|38013.7|37991.7|0
1714051200000|2024-04-25 13:20:00|38014.7|37992.7|37989.7|37967.7|38023.2|38001.2|37983.7|37961.7|0
1714051500000|2024-04-25 13:25:00|37989.2|37967.2|37983.2|37961.2|38006.7|37984.7|37963.2|37941.2|0
1714051800000|2024-04-25 13:30:00|37995.2|37973.2|37981.7|37959.7|38027.2|38005.2|37963.7|37941.7|0
1714052100000|2024-04-25 13:35:00|37979.2|37957.2|37925.2|37903.2|37986.2|37964.2|37910.7|37888.7|0
1714052400000|2024-04-25 13:40:00|37924.7|37902.7|37927.2|37905.2|37963.7|37941.7|37884.7|37862.7|0
1714052700000|2024-04-25 13:45:00|37929.7|37907.7|37876.7|37854.7|37933.7|37911.7|37866.7|37844.7|0
1714053000000|2024-04-25 13:50:00|37877.7|37855.7|37806.2|37784.2|37893.7|37871.7|37799.2|37777.2|0
1714053300000|2024-04-25 13:55:00|37809.7|37787.7|37800.7|37778.7|37833.2|37811.2|37795.7|37773.7|0
1714053600000|2024-04-25 14:00:00|37797.7|37775.7|37775.2|37753.2|37807.2|37785.2|37761.7|37739.7|0
1714053900000|2024-04-25 14:05:00|37773.2|37751.2|37796.2|37774.2|37808.2|37786.2|37769.7|37747.7|0
1714054200000|2024-04-25 14:10:00|37795.7|37773.7|37809.6|37787.6|37816.7|37794.7|37776.7|37754.7|0
1714054500000|2024-04-25 14:15:00|37806.6|37784.6|37826.1|37804.1|37845.6|37823.6|37795.6|37773.6|0
1714054800000|2024-04-25 14:20:00|37825.6|37803.6|37840|37818|37848|37826|37825.6|37803.6|0
1714055100000|2024-04-25 14:25:00|37836.5|37814.5|37834.5|37812.5|37837.5|37815.5|37813.5|37791.5|0
1714055400000|2024-04-25 14:30:00|37836.5|37814.5|37835|37813|37855.5|37833.5|37825|37803|0
1714055700000|2024-04-25 14:35:00|37839|37817|37837.5|37815.5|37853|37831|37824|37802|0
1714056000000|2024-04-25 14:40:00|37836|37814|37788.5|37766.5|37838.5|37816.5|37774|37752|0
1714056300000|2024-04-25 14:45:00|37790|37768|37779|37757|37801.5|37779.5|37775.5|37753.5|0
1714056600000|2024-04-25 14:50:00|37784.5|37762.5|37777.5|37755.5|37797.5|37775.5|37769|37747|0
1714056900000|2024-04-25 14:55:00|37775.5|37753.5|37782|37760|37794.5|37772.5|37773|37751|0
1714057200000|2024-04-25 15:00:00|37780|37758|37812|37790|37829.5|37807.5|37778.5|37756.5|0
1714057500000|2024-04-25 15:05:00|37811|37789|37834|37812|37846.5|37824.5|37800.5|37778.5|0
1714057800000|2024-04-25 15:10:00|37835|37813|37842|37820|37843|37821|37814.5|37792.5|0
1714058100000|2024-04-25 15:15:00|37841|37819|37864|37842|37867.5|37845.5|37819|37797|0
1714058400000|2024-04-25 15:20:00|37864.5|37842.5|37875.5|37853.5|37884.5|37862.5|37842|37820|0
1714058700000|2024-04-25 15:25:00|37878.5|37856.5|37885.5|37863.5|37897.5|37875.5|37865|37843|0
1714059000000|2024-04-25 15:30:00|37884|37862|37863.5|37841.5|37891|37869|37844.5|37822.5|0
1714059300000|2024-04-25 15:35:00|37864|37842|37880|37858|37880|37858|37860|37838|0
1714059600000|2024-04-25 15:40:00|37880.6|37858.6|37868.1|37846.1|37896.1|37874.1|37866.6|37844.6|0
1714059900000|2024-04-25 15:45:00|37868.6|37846.6|37856.1|37834.1|37872.6|37850.6|37851.6|37829.6|0
1714060200000|2024-04-25 15:50:00|37854.6|37832.6|37878.6|37856.6|37885.1|37863.1|37849.1|37827.1|0
1714060500000|2024-04-25 15:55:00|37877.6|37855.6|37921.6|37899.6|37927.1|37905.1|37872.1|37850.1|0
1714060800000|2024-04-25 16:00:00|37920.6|37898.6|37927.6|37905.6|37929.1|37907.1|37913.1|37891.1|0
1714061100000|2024-04-25 16:05:00|37928.6|37906.6|37935.6|37913.6|37945.1|37923.1|37920.1|37898.1|0
1714061400000|2024-04-25 16:10:00|37938.1|37916.1|37918.6|37896.6|37939.1|37917.1|37888.1|37866.1|0
1714061700000|2024-04-25 16:15:00|37921.1|37899.1|37945.6|37923.6|37960.6|37938.6|37920.1|37898.1|0
1714062000000|2024-04-25 16:20:00|37946.6|37924.6|37982.6|37960.6|37993.1|37971.1|37942.1|37920.1|0
1714062300000|2024-04-25 16:25:00|37979.1|37957.1|37992.6|37970.6|38001.1|37979.1|37970.6|37948.6|0
1714062600000|2024-04-25 16:30:00|37993.1|37971.1|37992.6|37970.6|37994.6|37972.6|37975.6|37953.6|0
1714062900000|2024-04-25 16:35:00|37993.1|37971.1|37991.6|37969.6|38013.1|37991.1|37986.1|37964.1|0
1714063200000|2024-04-25 16:40:00|37992.6|37970.6|38002.6|37980.6|38011.1|37989.1|37979.1|37957.1|0
1714063500000|2024-04-25 16:45:00|38003.1|37981.1|37987.1|37965.1|38011.1|37989.1|37984.1|37962.1|0
1714063800000|2024-04-25 16:50:00|37988.1|37966.1|38003.1|37981.1|38005.1|37983.1|37980.6|37958.6|0
1714064100000|2024-04-25 16:55:00|38000.1|37978.1|38018.1|37996.1|38029.1|38007.1|38000.1|37978.1|0
1714064400000|2024-04-25 17:00:00|38018.2|37996.2|38029.7|38007.7|38052.2|38030.2|38008.2|37986.2|0
1714064700000|2024-04-25 17:05:00|38032.2|38010.2|38018.2|37996.2|38037.2|38015.2|38006.7|37984.7|0
1714065000000|2024-04-25 17:10:00|38018.7|37996.7|38014.2|37992.2|38033.2|38011.2|38002.7|37980.7|0
1714065300000|2024-04-25 17:15:00|38016.7|37994.7|38017.2|37995.2|38023.2|38001.2|38008.2|37986.2|0
1714065600000|2024-04-25 17:20:00|38018.2|37996.2|37991.7|37969.7|38023.2|38001.2|37986.2|37964.2|0
1714065900000|2024-04-25 17:25:00|37992.2|37970.2|38032.2|38010.2|38040.2|38018.2|37987.2|37965.2|0
1714066200000|2024-04-25 17:30:00|38028.2|38006.2|38053.2|38031.2|38059.2|38037.2|38022.7|38000.7|0
1714066500000|2024-04-25 17:35:00|38054.2|38032.2|38121.2|38099.2|38123.7|38101.7|38054.2|38032.2|0
1714066800000|2024-04-25 17:40:00|38119.2|38097.2|38116.7|38094.7|38123.2|38101.2|38093.7|38071.7|0
1714067100000|2024-04-25 17:45:00|38116.2|38094.2|38142.2|38120.2|38152.2|38130.2|38113.7|38091.7|0
1714067400000|2024-04-25 17:50:00|38139.2|38117.2|38164.7|38142.7|38173.7|38151.7|38131.7|38109.7|0
1714067700000|2024-04-25 17:55:00|38165.7|38143.7|38148.2|38126.2|38165.7|38143.7|38143.2|38121.2|0
1714068000000|2024-04-25 18:00:00|38149.2|38127.2|38134.2|38112.2|38152.7|38130.7|38126.2|38104.2|0
1714068300000|2024-04-25 18:05:00|38132.7|38110.7|38142.2|38120.2|38149.2|38127.2|38124.7|38102.7|0
1714068600000|2024-04-25 18:10:00|38143.7|38121.7|38130.2|38108.2|38143.7|38121.7|38123.2|38101.2|0
1714068900000|2024-04-25 18:15:00|38129.2|38107.2|38126.7|38104.7|38146.7|38124.7|38123.2|38101.2|0
1714069200000|2024-04-25 18:20:00|38126.2|38104.2|38101.2|38079.2|38135.2|38113.2|38099.7|38077.7|0
1714069500000|2024-04-25 18:25:00|38103.2|38081.2|38009.7|37987.7|38103.2|38081.2|38009.7|37987.7|0
1714069800000|2024-04-25 18:30:00|38007.7|37985.7|38031.4|38009.4|38066.2|38044.2|38007.7|37985.7|0
1714070100000|2024-04-25 18:35:00|38030.9|38008.9|38027.4|38005.4|38038.9|38016.9|38008.9|37986.9|0
1714070400000|2024-04-25 18:40:00|38023.9|38001.9|38001.4|37979.4|38032.4|38010.4|38001.4|37979.4|0
1714070700000|2024-04-25 18:45:00|38002.4|37980.4|38006.9|37984.9|38013.9|37991.9|37992.9|37970.9|0
1714071000000|2024-04-25 18:50:00|38005.9|37983.9|37999.4|37977.4|38017.4|37995.4|37986.9|37964.9|0
1714071300000|2024-04-25 18:55:00|37998.9|37976.9|38030|38008|38036|38014|37985.4|37963.4|0
1714071600000|2024-04-25 19:00:00|38032.5|38010.5|38095.4|38073.4|38096.4|38074.4|38028|38006|0
1714071900000|2024-04-25 19:05:00|38094.4|38072.4|38092.4|38070.4|38103.4|38081.4|38073.9|38051.9|0
1714072200000|2024-04-25 19:10:00|38091.9|38069.9|38108.4|38086.4|38112.9|38090.9|38083.4|38061.4|0
1714072500000|2024-04-25 19:15:00|38108.9|38086.9|38149.4|38127.4|38154.4|38132.4|38103.4|38081.4|0
1714072800000|2024-04-25 19:20:00|38146.9|38124.9|38159.9|38137.9|38172.4|38150.4|38135.9|38113.9|0
1714073100000|2024-04-25 19:25:00|38156.4|38134.4|38160.4|38138.4|38171.4|38149.4|38144.9|38122.9|0
1714073400000|2024-04-25 19:30:00|38159.4|38137.4|38133.9|38111.9|38159.9|38137.9|38127.4|38105.4|0
1714073700000|2024-04-25 19:35:00|38131.9|38109.9|38120|38098|38131.9|38109.9|38102.5|38080.5|0
1714074000000|2024-04-25 19:40:00|38121.8|38099.8|38081.3|38059.3|38121.8|38099.8|38062.8|38040.8|0
1714074300000|2024-04-25 19:45:00|38080.3|38058.3|38063.3|38041.3|38091.8|38069.8|38060.8|38038.8|0
1714074600000|2024-04-25 19:50:00|38065.3|38043.3|38078.8|38056.8|38086.8|38064.8|38059.8|38037.8|0
1714074900000|2024-04-25 19:55:00|38074.3|38052.3|38110.3|38088.3|38110.3|38088.3|38071.8|38049.8|0
1714075200000|2024-04-25 20:00:00|38109.8|38087.8|38193.3|38171.3|38195.8|38173.8|38094.8|38072.8|0
1714075500000|2024-04-25 20:05:00|38191.8|38169.8|38160.3|38138.3|38221.8|38199.8|38156.8|38134.8|0
1714075800000|2024-04-25 20:10:00|38159.3|38137.3|38160.3|38138.3|38175.8|38153.8|38149.8|38127.8|0
1714076100000|2024-04-25 20:15:00|38162.3|38140.3|38154.8|38132.8|38175.8|38153.8|38151.8|38129.8|0
1714076400000|2024-04-25 20:20:00|38155.3|38133.3|38157.3|38135.3|38171.3|38149.3|38154.3|38132.3|0
1714076700000|2024-04-25 20:25:00|38158.3|38136.3|38163.8|38141.8|38164.3|38142.3|38148.8|38126.8|0
1714077000000|2024-04-25 20:30:00|38163.3|38141.3|38172.8|38150.8|38177.3|38155.3|38160.3|38138.3|0
1714077300000|2024-04-25 20:35:00|38172.3|38150.3|38176.8|38154.8|38184.3|38162.3|38172.3|38150.3|0
1714077600000|2024-04-25 20:40:00|38176.3|38154.3|38182.3|38160.3|38188.3|38166.3|38174.8|38152.8|0
1714077900000|2024-04-25 20:45:00|38181.8|38159.8|38150.3|38128.3|38181.8|38159.8|38147.8|38125.8|0
1714078200000|2024-04-25 20:50:00|38150.8|38128.8|38147.3|38125.3|38154.8|38132.8|38141.8|38119.8|0
1714078500000|2024-04-25 20:55:00|38147.8|38125.8|38154.8|38132.8|38166.8|38144.8|38141.8|38119.8|0
1714078800000|2024-04-25 21:00:00|38157.8|38135.8|38148.6|38126.6|38161.7|38139.7|38148.6|38126.6|0
1714079100000|2024-04-25 21:05:00|38146.8|38124.8|38141.5|38119.5|38150.2|38128.2|38133.8|38111.8|0
1714079400000|2024-04-25 21:10:00|38141.4|38119.4|38129.4|38107.4|38142.6|38120.6|38128.8|38106.8|0
1714079700000|2024-04-25 21:15:00|38129.5|38107.5|38121.8|38099.8|38130.9|38108.9|38118|38096|0
1714080000000|2024-04-25 21:20:00|38120.3|38098.3|38116.5|38094.5|38120.3|38098.3|38115.8|38093.8|0
1714080300000|2024-04-25 21:25:00|38116.8|38094.8|38108.5|38086.5|38121|38099|38105.6|38083.6|0
1714080600000|2024-04-25 21:30:00|38108.7|38086.7|38102.7|38080.7|38108.9|38086.9|38096.1|38074.1|0
1714080900000|2024-04-25 21:35:00|38102.8|38080.8|38103.1|38081.1|38103.3|38081.3|38096.1|38074.1|0
1714081200000|2024-04-25 21:40:00|38102.8|38080.8|38105.3|38083.3|38107.6|38085.6|38102|38080|0
1714081500000|2024-04-25 21:45:00|38104.1|38082.1|38099.7|38077.7|38105|38083|38096.5|38074.5|0
1714081800000|2024-04-25 21:50:00|38098.6|38076.6|38106.5|38084.5|38106.5|38084.5|38093.2|38071.2|0
1714082100000|2024-04-25 21:55:00|38106.3|38084.3|38144.9|38122.9|38162.4|38140.4|38100.2|38078.2|0
1714082400000|2024-04-25 22:00:00|38209.8|38187.8|38151.8|38129.8|38209.8|38187.8|38142.3|38120.3|0
1714082700000|2024-04-25 22:05:00|38151.3|38129.3|38152.6|38130.6|38153.1|38131.1|38129.8|38107.8|0
1714083000000|2024-04-25 22:10:00|38153.1|38131.1|38157.1|38135.1|38158.1|38136.1|38146.1|38124.1|0
1714083300000|2024-04-25 22:15:00|38157.6|38135.6|38147.6|38125.6|38158.6|38136.6|38146.1|38124.1|0
1714083600000|2024-04-25 22:20:00|38147.1|38125.1|38147.1|38125.1|38148.1|38126.1|38133.6|38111.6|0
1714083900000|2024-04-25 22:25:00|38147.6|38125.6|38143.1|38121.1|38148.6|38126.6|38137.1|38115.1|0
1714084200000|2024-04-25 22:30:00|38142.6|38120.6|38143.1|38121.1|38151.1|38129.1|38141.6|38119.6|0
1714084500000|2024-04-25 22:35:00|38142.6|38120.6|38146.6|38124.6|38148.6|38126.6|38142.6|38120.6|0
1714084800000|2024-04-25 22:40:00|38146.1|38124.1|38153.1|38131.1|38155.6|38133.6|38144.6|38122.6|0
1714085100000|2024-04-25 22:45:00|38152.6|38130.6|38145.6|38123.6|38154.6|38132.6|38143.6|38121.6|0
1714085400000|2024-04-25 22:50:00|38146.1|38124.1|38144.6|38122.6|38153.6|38131.6|38141.6|38119.6|0
1714085700000|2024-04-25 22:55:00|38145.1|38123.1|38149.6|38127.6|38150.1|38128.1|38144.6|38122.6|0
1714086000000|2024-04-25 23:00:00|38146.1|38124.1|38148.6|38126.6|38152.6|38130.6|38137.6|38115.6|0
1714086300000|2024-04-25 23:05:00|38149.1|38127.1|38148.1|38126.1|38150.6|38128.6|38144.6|38122.6|0
1714086600000|2024-04-25 23:10:00|38147.6|38125.6|38139.6|38117.6|38147.6|38125.6|38132.6|38110.6|0
1714086900000|2024-04-25 23:15:00|38140.1|38118.1|38142.6|38120.6|38144.6|38122.6|38137.1|38115.1|0
1714087200000|2024-04-25 23:20:00|38142.1|38120.1|38141.6|38119.6|38145.6|38123.6|38138.6|38116.6|0
1714087500000|2024-04-25 23:25:00|38141.1|38119.1|38133.1|38111.1|38141.6|38119.6|38131.1|38109.1|0
1714087800000|2024-04-25 23:30:00|38135.1|38113.1|38126.1|38104.1|38140.1|38118.1|38125.6|38103.6|0
1714088100000|2024-04-25 23:35:00|38125.6|38103.6|38127.6|38105.6|38132.6|38110.6|38123.6|38101.6|0
1714088400000|2024-04-25 23:40:00|38128.1|38106.1|38133.6|38111.6|38133.6|38111.6|38125.6|38103.6|0
1714088700000|2024-04-25 23:45:00|38134.1|38112.1|38141.6|38119.6|38144.1|38122.1|38132.6|38110.6|0
1714089000000|2024-04-25 23:50:00|38141.1|38119.1|38136.1|38114.1|38143.1|38121.1|38131.6|38109.6|0
1714089300000|2024-04-25 23:55:00|38135.6|38113.6|38134.6|38112.6|38137.6|38115.6|38133.1|38111.1|0
1714089600000|2024-04-26 00:00:00|38131.6|38109.6|38114.6|38092.6|38131.6|38109.6|38108.6|38086.6|0
1714089900000|2024-04-26 00:05:00|38113.6|38091.6|38128.6|38106.6|38130.6|38108.6|38110.6|38088.6|0
1714090200000|2024-04-26 00:10:00|38128.1|38106.1|38135.6|38113.6|38140.6|38118.6|38128.1|38106.1|0
1714090500000|2024-04-26 00:15:00|38136.1|38114.1|38137.6|38115.6|38139.6|38117.6|38129.1|38107.1|0
1714090800000|2024-04-26 00:20:00|38137.1|38115.1|38130.6|38108.6|38141.6|38119.6|38129.1|38107.1|0
1714091100000|2024-04-26 00:25:00|38131.1|38109.1|38135.6|38113.6|38139.6|38117.6|38128.6|38106.6|0
1714091400000|2024-04-26 00:30:00|38136.1|38114.1|38141.1|38119.1|38141.6|38119.6|38134.6|38112.6|0
1714091700000|2024-04-26 00:35:00|38140.6|38118.6|38141.6|38119.6|38145.6|38123.6|38139.6|38117.6|0
1714092000000|2024-04-26 00:40:00|38141.1|38119.1|38138.6|38116.6|38142.6|38120.6|38134.6|38112.6|0
1714092300000|2024-04-26 00:45:00|38137.6|38115.6|38138.6|38116.6|38143.6|38121.6|38135.1|38113.1|0
1714092600000|2024-04-26 00:50:00|38138.1|38116.1|38139.6|38117.6|38141.1|38119.1|38134.6|38112.6|0
1714092900000|2024-04-26 00:55:00|38139.1|38117.1|38137.1|38115.1|38142.6|38120.6|38136.1|38114.1|0
1714093200000|2024-04-26 01:00:00|38136.6|38114.6|38136.1|38114.1|38138.6|38116.6|38132.6|38110.6|0
1714093500000|2024-04-26 01:05:00|38136.6|38114.6|38129.6|38107.6|38136.6|38114.6|38125.6|38103.6|0
1714093800000|2024-04-26 01:10:00|38129.1|38107.1|38122.6|38100.6|38129.1|38107.1|38120.6|38098.6|0
1714094100000|2024-04-26 01:15:00|38123.1|38101.1|38134.6|38112.6|38135.6|38113.6|38121.6|38099.6|0
1714094400000|2024-04-26 01:20:00|38134.1|38112.1|38135.1|38113.1|38137.1|38115.1|38131.6|38109.6|0
1714094700000|2024-04-26 01:25:00|38135.6|38113.6|38137.6|38115.6|38138.1|38116.1|38133.1|38111.1|0
1714095000000|2024-04-26 01:30:00|38138.6|38116.6|38144.6|38122.6|38147.6|38125.6|38137.6|38115.6|0
1714095300000|2024-04-26 01:35:00|38145.1|38123.1|38148.6|38126.6|38157.1|38135.1|38144.6|38122.6|0
1714095600000|2024-04-26 01:40:00|38148.1|38126.1|38147.6|38125.6|38148.6|38126.6|38143.6|38121.6|0
1714095900000|2024-04-26 01:45:00|38147.1|38125.1|38144.6|38122.6|38150.1|38128.1|38143.1|38121.1|0
1714096200000|2024-04-26 01:50:00|38144.1|38122.1|38148.6|38126.6|38149.1|38127.1|38142.1|38120.1|0
1714096500000|2024-04-26 01:55:00|38149.1|38127.1|38145.1|38123.1|38149.1|38127.1|38142.6|38120.6|0
1714096800000|2024-04-26 02:00:00|38144.6|38122.6|38145.6|38123.6|38146.1|38124.1|38141.6|38119.6|0
1714097100000|2024-04-26 02:05:00|38145.1|38123.1|38145.1|38123.1|38146.6|38124.6|38141.6|38119.6|0
1714097400000|2024-04-26 02:10:00|38145.6|38123.6|38149.6|38127.6|38152.6|38130.6|38144.6|38122.6|0
1714097700000|2024-04-26 02:15:00|38150.1|38128.1|38152.6|38130.6|38154.1|38132.1|38148.6|38126.6|0
1714098000000|2024-04-26 02:20:00|38153.1|38131.1|38148.6|38126.6|38153.6|38131.6|38146.1|38124.1|0
1714098300000|2024-04-26 02:25:00|38149.1|38127.1|38151.1|38129.1|38151.1|38129.1|38145.1|38123.1|0
1714098600000|2024-04-26 02:30:00|38152.6|38130.6|38151.6|38129.6|38155.1|38133.1|38150.1|38128.1|0
1714098900000|2024-04-26 02:35:00|38152.1|38130.1|38150.6|38128.6|38152.6|38130.6|38149.6|38127.6|0
1714099200000|2024-04-26 02:40:00|38150.1|38128.1|38139.6|38117.6|38150.1|38128.1|38139.6|38117.6|0
1714099500000|2024-04-26 02:45:00|38139.1|38117.1|38130.6|38108.6|38139.6|38117.6|38123.6|38101.6|0
1714099800000|2024-04-26 02:50:00|38130.1|38108.1|38139.6|38117.6|38139.6|38117.6|38129.6|38107.6|0
1714100100000|2024-04-26 02:55:00|38140.1|38118.1|38136.6|38114.6|38140.6|38118.6|38135.6|38113.6|0
1714100400000|2024-04-26 03:00:00|38136.1|38114.1|38141.6|38119.6|38142.6|38120.6|38136.1|38114.1|0
1714100700000|2024-04-26 03:05:00|38141.1|38119.1|38144.6|38122.6|38144.6|38122.6|38139.6|38117.6|0
1714101000000|2024-04-26 03:10:00|38145.1|38123.1|38147.6|38125.6|38148.6|38126.6|38139.6|38117.6|0
1714101300000|2024-04-26 03:15:00|38148.1|38126.1|38148.6|38126.6|38150.1|38128.1|38146.6|38124.6|0
1714101600000|2024-04-26 03:20:00|38148.1|38126.1|38164.6|38142.6|38164.6|38142.6|38142.6|38120.6|0
1714101900000|2024-04-26 03:25:00|38163.6|38141.6|38157.6|38135.6|38164.1|38142.1|38151.1|38129.1|0
1714102200000|2024-04-26 03:30:00|38158.1|38136.1|38162.6|38140.6|38169.6|38147.6|38157.1|38135.1|0
1714102500000|2024-04-26 03:35:00|38162.1|38140.1|38147.6|38125.6|38162.6|38140.6|38144.6|38122.6|0
1714102800000|2024-04-26 03:40:00|38147.1|38125.1|38145.6|38123.6|38151.1|38129.1|38143.6|38121.6|0
1714103100000|2024-04-26 03:45:00|38146.1|38124.1|38150.1|38128.1|38152.6|38130.6|38142.6|38120.6|0
1714103400000|2024-04-26 03:50:00|38150.6|38128.6|38153.1|38131.1|38158.1|38136.1|38149.6|38127.6|0
1714103700000|2024-04-26 03:55:00|38153.6|38131.6|38159.1|38137.1|38159.1|38137.1|38150.6|38128.6|0
1714104000000|2024-04-26 04:00:00|38160.1|38138.1|38152.6|38130.6|38160.1|38138.1|38151.6|38129.6|0
1714104300000|2024-04-26 04:05:00|38152.1|38130.1|38155.6|38133.6|38157.6|38135.6|38149.1|38127.1|0
1714104600000|2024-04-26 04:10:00|38156.1|38134.1|38156.6|38134.6|38159.6|38137.6|38155.6|38133.6|0
1714104900000|2024-04-26 04:15:00|38157.1|38135.1|38155.6|38133.6|38158.6|38136.6|38153.6|38131.6|0
1714105200000|2024-04-26 04:20:00|38154.6|38132.6|38161.6|38139.6|38161.6|38139.6|38154.6|38132.6|0
1714105500000|2024-04-26 04:25:00|38162.1|38140.1|38166.1|38144.1|38168.1|38146.1|38161.6|38139.6|0
1714105800000|2024-04-26 04:30:00|38166.6|38144.6|38168.1|38146.1|38171.1|38149.1|38165.6|38143.6|0
1714106100000|2024-04-26 04:35:00|38168.6|38146.6|38164.6|38142.6|38169.1|38147.1|38162.1|38140.1|0
1714106400000|2024-04-26 04:40:00|38164.1|38142.1|38165.6|38143.6|38167.1|38145.1|38163.6|38141.6|0
1714106700000|2024-04-26 04:45:00|38166.1|38144.1|38167.1|38145.1|38168.1|38146.1|38165.6|38143.6|0
1714107000000|2024-04-26 04:50:00|38166.6|38144.6|38157.6|38135.6|38166.6|38144.6|38157.6|38135.6|0
1714107300000|2024-04-26 04:55:00|38157.1|38135.1|38155.6|38133.6|38159.6|38137.6|38153.6|38131.6|0
1714107600000|2024-04-26 05:00:00|38156.6|38134.6|38156.6|38134.6|38157.6|38135.6|38152.6|38130.6|0
1714107900000|2024-04-26 05:05:00|38156.1|38134.1|38154.6|38132.6|38157.6|38135.6|38151.1|38129.1|0
1714108200000|2024-04-26 05:10:00|38154.1|38132.1|38159.6|38137.6|38160.1|38138.1|38153.6|38131.6|0
1714108500000|2024-04-26 05:15:00|38160.1|38138.1|38164.6|38142.6|38165.1|38143.1|38156.6|38134.6|0
1714108800000|2024-04-26 05:20:00|38165.1|38143.1|38166.6|38144.6|38166.6|38144.6|38159.6|38137.6|0
1714109100000|2024-04-26 05:25:00|38166.1|38144.1|38163.6|38141.6|38167.6|38145.6|38160.6|38138.6|0
1714109400000|2024-04-26 05:30:00|38164.1|38142.1|38166.6|38144.6|38168.6|38146.6|38161.6|38139.6|0
1714109700000|2024-04-26 05:35:00|38167.1|38145.1|38178.1|38156.1|38179.6|38157.6|38165.6|38143.6|0
1714110000000|2024-04-26 05:40:00|38178.6|38156.6|38183.1|38161.1|38183.6|38161.6|38172.1|38150.1|0
1714110300000|2024-04-26 05:45:00|38183.6|38161.6|38193.6|38171.6|38193.6|38171.6|38181.6|38159.6|0
1714110600000|2024-04-26 05:50:00|38193.1|38171.1|38196.6|38174.6|38197.6|38175.6|38187.6|38165.6|0
1714110900000|2024-04-26 05:55:00|38196.1|38174.1|38193.1|38171.1|38196.1|38174.1|38187.1|38165.1|0
1714111200000|2024-04-26 06:00:00|38195.1|38173.1|38192.6|38170.6|38199.6|38177.6|38187.6|38165.6|0
1714111500000|2024-04-26 06:05:00|38192.1|38170.1|38192.6|38170.6|38202.1|38180.1|38192.1|38170.1|0
1714111800000|2024-04-26 06:10:00|38193.6|38171.6|38195.6|38173.6|38196.1|38174.1|38188.6|38166.6|0
1714112100000|2024-04-26 06:15:00|38196.1|38174.1|38187.6|38165.6|38197.1|38175.1|38186.1|38164.1|0
1714112400000|2024-04-26 06:20:00|38187.1|38165.1|38187.6|38165.6|38189.6|38167.6|38183.1|38161.1|0
1714112700000|2024-04-26 06:25:00|38187.1|38165.1|38180.1|38158.1|38187.1|38165.1|38177.6|38155.6|0
1714113000000|2024-04-26 06:30:00|38180.6|38158.6|38181.6|38159.6|38183.6|38161.6|38178.6|38156.6|0
1714113300000|2024-04-26 06:35:00|38182.1|38160.1|38188.6|38166.6|38192.1|38170.1|38182.1|38160.1|0
1714113600000|2024-04-26 06:40:00|38188.1|38166.1|38192.1|38170.1|38192.1|38170.1|38181.6|38159.6|0
1714113900000|2024-04-26 06:45:00|38197.1|38175.1|38184.1|38162.1|38197.1|38175.1|38183.1|38161.1|0
1714114200000|2024-04-26 06:50:00|38184.6|38162.6|38186.6|38164.6|38189.6|38167.6|38182.6|38160.6|0
1714114500000|2024-04-26 06:55:00|38187.1|38165.1|38171.6|38149.6|38187.6|38165.6|38171.6|38149.6|0
1714114800000|2024-04-26 07:00:00|38171.1|38149.1|38165.1|38143.1|38181.1|38159.1|38158.6|38136.6|0
1714115100000|2024-04-26 07:05:00|38165.6|38143.6|38163.1|38141.1|38172.6|38150.6|38157.6|38135.6|0
1714115400000|2024-04-26 07:10:00|38161.6|38139.6|38156.1|38134.1|38167.6|38145.6|38152.6|38130.6|0
1714115700000|2024-04-26 07:15:00|38157.6|38135.6|38158.1|38136.1|38159.6|38137.6|38151.6|38129.6|0
1714116000000|2024-04-26 07:20:00|38157.6|38135.6|38154.4|38132.4|38159.1|38137.1|38145.3|38123.3|0
1714116300000|2024-04-26 07:25:00|38153.9|38131.9|38162.4|38140.4|38162.9|38140.9|38153.9|38131.9|0
1714116600000|2024-04-26 07:30:00|38162.9|38140.9|38163.2|38141.2|38171.2|38149.2|38158.7|38136.7|0
1714116900000|2024-04-26 07:35:00|38163.7|38141.7|38166.7|38144.7|38168.2|38146.2|38161.7|38139.7|0
1714117200000|2024-04-26 07:40:00|38168.2|38146.2|38175.2|38153.2|38175.2|38153.2|38166.2|38144.2|0
1714117500000|2024-04-26 07:45:00|38175.7|38153.7|38167.7|38145.7|38177.2|38155.2|38167.7|38145.7|0
1714117800000|2024-04-26 07:50:00|38168.2|38146.2|38172.2|38150.2|38173.2|38151.2|38160.7|38138.7|0
1714118100000|2024-04-26 07:55:00|38171.7|38149.7|38162.2|38140.2|38173.2|38151.2|38159.2|38137.2|0
1714118400000|2024-04-26 08:00:00|38161.2|38139.2|38142.7|38120.7|38163.7|38141.7|38140.2|38118.2|0
1714118700000|2024-04-26 08:05:00|38142.2|38120.2|38171.2|38149.2|38174.2|38152.2|38140.2|38118.2|0
1714119000000|2024-04-26 08:10:00|38170.7|38148.7|38171.2|38149.2|38178.2|38156.2|38166.7|38144.7|0
1714119300000|2024-04-26 08:15:00|38170.7|38148.7|38177.2|38155.2|38177.7|38155.7|38160.2|38138.2|0
1714119600000|2024-04-26 08:20:00|38176.7|38154.7|38169.2|38147.2|38179.7|38157.7|38159.2|38137.2|0
1714119900000|2024-04-26 08:25:00|38169.7|38147.7|38176.2|38154.2|38177.7|38155.7|38164.2|38142.2|0
1714120200000|2024-04-26 08:30:00|38177.2|38155.2|38185.2|38163.2|38185.7|38163.7|38174.7|38152.7|0
1714120500000|2024-04-26 08:35:00|38185.7|38163.7|38180.2|38158.2|38186.7|38164.7|38178.7|38156.7|0
1714120800000|2024-04-26 08:40:00|38181.2|38159.2|38183.7|38161.7|38190.7|38168.7|38179.2|38157.2|0
1714121100000|2024-04-26 08:45:00|38183.2|38161.2|38181.7|38159.7|38189.2|38167.2|38181.2|38159.2|0
1714121400000|2024-04-26 08:50:00|38182.2|38160.2|38176.7|38154.7|38187.7|38165.7|38176.2|38154.2|0
1714121700000|2024-04-26 08:55:00|38176.2|38154.2|38169.2|38147.2|38178.7|38156.7|38164.2|38142.2|0
1714122000000|2024-04-26 09:00:00|38169.7|38147.7|38164.7|38142.7|38169.7|38147.7|38163.7|38141.7|0
1714122300000|2024-04-26 09:05:00|38165.2|38143.2|38167.7|38145.7|38175.2|38153.2|38163.7|38141.7|0
1714122600000|2024-04-26 09:10:00|38168.2|38146.2|38146.2|38124.2|38168.7|38146.7|38146.2|38124.2|0
1714122900000|2024-04-26 09:15:00|38145.7|38123.7|38138.2|38116.2|38147.7|38125.7|38132.2|38110.2|0
1714123200000|2024-04-26 09:20:00|38137.7|38115.7|38145.2|38123.2|38148.7|38126.7|38137.7|38115.7|0
1714123500000|2024-04-26 09:25:00|38144.7|38122.7|38147.2|38125.2|38147.2|38125.2|38139.2|38117.2|0
1714123800000|2024-04-26 09:30:00|38147.7|38125.7|38155.2|38133.2|38155.2|38133.2|38141.2|38119.2|0
1714124100000|2024-04-26 09:35:00|38154.7|38132.7|38157.2|38135.2|38162.2|38140.2|38154.2|38132.2|0
1714124400000|2024-04-26 09:40:00|38156.7|38134.7|38163.2|38141.2|38165.7|38143.7|38155.7|38133.7|0
1714124700000|2024-04-26 09:45:00|38162.7|38140.7|38166.2|38144.2|38171.2|38149.2|38161.7|38139.7|0
1714125000000|2024-04-26 09:50:00|38165.7|38143.7|38167.7|38145.7|38167.7|38145.7|38160.7|38138.7|0
1714125300000|2024-04-26 09:55:00|38168.2|38146.2|38165.7|38143.7|38172.2|38150.2|38158.2|38136.2|0
1714125600000|2024-04-26 10:00:00|38166.2|38144.2|38162.7|38140.7|38168.2|38146.2|38158.2|38136.2|0
1714125900000|2024-04-26 10:05:00|38163.2|38141.2|38165.7|38143.7|38171.2|38149.2|38162.2|38140.2|0
1714126200000|2024-04-26 10:10:00|38165.2|38143.2|38151.7|38129.7|38165.7|38143.7|38151.7|38129.7|0
1714126500000|2024-04-26 10:15:00|38152.2|38130.2|38158.7|38136.7|38159.2|38137.2|38142.2|38120.2|0
1714126800000|2024-04-26 10:20:00|38159.2|38137.2|38161.2|38139.2|38168.2|38146.2|38159.2|38137.2|0
1714127100000|2024-04-26 10:25:00|38161.7|38139.7|38168.7|38146.7|38169.7|38147.7|38159.2|38137.2|0
1714127400000|2024-04-26 10:30:00|38172.7|38150.7|38144.7|38122.7|38172.7|38150.7|38142.2|38120.2|0
1714127700000|2024-04-26 10:35:00|38144.2|38122.2|38151.7|38129.7|38152.7|38130.7|38138.2|38116.2|0
1714128000000|2024-04-26 10:40:00|38151.2|38129.2|38147.2|38125.2|38154.2|38132.2|38144.2|38122.2|0
1714128300000|2024-04-26 10:45:00|38147.7|38125.7|38150.2|38128.2|38154.7|38132.7|38146.7|38124.7|0
1714128600000|2024-04-26 10:50:00|38149.2|38127.2|38142.2|38120.2|38151.2|38129.2|38140.7|38118.7|0
1714128900000|2024-04-26 10:55:00|38141.7|38119.7|38143.2|38121.2|38143.7|38121.7|38130.7|38108.7|0
1714129200000|2024-04-26 11:00:00|38140.7|38118.7|38148.2|38126.2|38149.2|38127.2|38136.7|38114.7|0
1714129500000|2024-04-26 11:05:00|38148.7|38126.7|38157.2|38135.2|38166.7|38144.7|38147.2|38125.2|0
1714129800000|2024-04-26 11:10:00|38156.7|38134.7|38161.7|38139.7|38165.2|38143.2|38156.2|38134.2|0
1714130100000|2024-04-26 11:15:00|38160.7|38138.7|38152.2|38130.2|38161.2|38139.2|38147.7|38125.7|0
1714130400000|2024-04-26 11:20:00|38152.7|38130.7|38141.7|38119.7|38154.7|38132.7|38139.7|38117.7|0
1714130700000|2024-04-26 11:25:00|38142.2|38120.2|38146.2|38124.2|38147.2|38125.2|38136.7|38114.7|0
1714131000000|2024-04-26 11:30:00|38146.7|38124.7|38147.2|38125.2|38151.2|38129.2|38145.2|38123.2|0
1714131300000|2024-04-26 11:35:00|38146.7|38124.7|38134.7|38112.7|38155.2|38133.2|38131.2|38109.2|0
1714131600000|2024-04-26 11:40:00|38135.2|38113.2|38143.2|38121.2|38145.7|38123.7|38129.7|38107.7|0
1714131900000|2024-04-26 11:45:00|38143.7|38121.7|38143.7|38121.7|38150.7|38128.7|38140.2|38118.2|0
1714132200000|2024-04-26 11:50:00|38144.2|38122.2|38151.7|38129.7|38154.2|38132.2|38138.2|38116.2|0
1714132500000|2024-04-26 11:55:00|38152.2|38130.2|38148.2|38126.2|38153.2|38131.2|38144.2|38122.2|0
1714132800000|2024-04-26 12:00:00|38149.2|38127.2|38148.7|38126.7|38153.2|38131.2|38142.2|38120.2|0
1714133100000|2024-04-26 12:05:00|38148.2|38126.2|38137.2|38115.2|38148.2|38126.2|38136.2|38114.2|0
1714133400000|2024-04-26 12:10:00|38137.7|38115.7|38155.2|38133.2|38164.2|38142.2|38133.2|38111.2|0
1714133700000|2024-04-26 12:15:00|38155.7|38133.7|38162.2|38140.2|38166.7|38144.7|38154.2|38132.2|0
1714134000000|2024-04-26 12:20:00|38163.2|38141.2|38158.2|38136.2|38163.2|38141.2|38150.7|38128.7|0
1714134300000|2024-04-26 12:25:00|38157.2|38135.2|38153.2|38131.2|38164.7|38142.7|38135.2|38113.2|0
1714134600000|2024-04-26 12:30:00|38154.7|38132.7|38205.2|38183.2|38280.7|38258.7|38146.2|38124.2|0
1714134900000|2024-04-26 12:35:00|38207.7|38185.7|38239.7|38217.7|38246.2|38224.2|38175.7|38153.7|0
1714135200000|2024-04-26 12:40:00|38241.7|38219.7|38203.7|38181.7|38241.7|38219.7|38172.7|38150.7|0
1714135500000|2024-04-26 12:45:00|38205.7|38183.7|38147.2|38125.2|38208.7|38186.7|38132.2|38110.2|0
1714135800000|2024-04-26 12:50:00|38145.7|38123.7|38121.2|38099.2|38150.2|38128.2|38107.2|38085.2|0
1714136100000|2024-04-26 12:55:00|38121.7|38099.7|38153.2|38131.2|38158.2|38136.2|38121.2|38099.2|0
1714136400000|2024-04-26 13:00:00|38156.2|38134.2|38138.2|38116.2|38173.7|38151.7|38135.7|38113.7|0
1714136700000|2024-04-26 13:05:00|38140.2|38118.2|38126.7|38104.7|38147.2|38125.2|38117.2|38095.2|0
1714137000000|2024-04-26 13:10:00|38128.2|38106.2|38107.2|38085.2|38131.7|38109.7|38101.2|38079.2|0
1714137300000|2024-04-26 13:15:00|38108.2|38086.2|38115.7|38093.7|38127.2|38105.2|38108.2|38086.2|0
1714137600000|2024-04-26 13:20:00|38114.7|38092.7|38123.2|38101.2|38130.7|38108.7|38107.7|38085.7|0
1714137900000|2024-04-26 13:25:00|38121.2|38099.2|38089.7|38067.7|38130.2|38108.2|38062.7|38040.7|0
1714138200000|2024-04-26 13:30:00|38088.2|38066.2|38140.2|38118.2|38145.7|38123.7|38067.2|38045.2|0
1714138500000|2024-04-26 13:35:00|38144.2|38122.2|38184.2|38162.2|38194.2|38172.2|38125.7|38103.7|0
1714138800000|2024-04-26 13:40:00|38183.7|38161.7|38210.7|38188.7|38218.7|38196.7|38152.7|38130.7|0
1714139100000|2024-04-26 13:45:00|38208.7|38186.7|38204.7|38182.7|38218.7|38196.7|38189.7|38167.7|0
1714139400000|2024-04-26 13:50:00|38207.6|38185.6|38265.6|38243.6|38270.6|38248.6|38196.6|38174.6|0
1714139700000|2024-04-26 13:55:00|38264.1|38242.1|38224.6|38202.6|38268.1|38246.1|38218.6|38196.6|0
1714140000000|2024-04-26 14:00:00|38232.6|38210.6|38294.6|38272.6|38308.1|38286.1|38218.6|38196.6|0
1714140300000|2024-04-26 14:05:00|38294.1|38272.1|38292.1|38270.1|38306.1|38284.1|38243.6|38221.6|0
1714140600000|2024-04-26 14:10:00|38291.1|38269.1|38304.6|38282.6|38317.1|38295.1|38291.1|38269.1|0
1714140900000|2024-04-26 14:15:00|38305.1|38283.1|38273.1|38251.1|38305.1|38283.1|38264.1|38242.1|0
1714141200000|2024-04-26 14:20:00|38275.1|38253.1|38302.6|38280.6|38303.1|38281.1|38267.6|38245.6|0
1714141500000|2024-04-26 14:25:00|38301.6|38279.6|38275.6|38253.6|38304.6|38282.6|38274.1|38252.1|0
1714141800000|2024-04-26 14:30:00|38278.6|38256.6|38294.6|38272.6|38300.1|38278.1|38251.1|38229.1|0
1714142100000|2024-04-26 14:35:00|38291.6|38269.6|38275.1|38253.1|38296.6|38274.6|38267.6|38245.6|0
1714142400000|2024-04-26 14:40:00|38274.6|38252.6|38221.6|38199.6|38277.1|38255.1|38216.1|38194.1|0
1714142700000|2024-04-26 14:45:00|38223.1|38201.1|38214.6|38192.6|38235.6|38213.6|38208.1|38186.1|0
1714143000000|2024-04-26 14:50:00|38216.1|38194.1|38231.1|38209.1|38231.1|38209.1|38189.1|38167.1|0
1714143300000|2024-04-26 14:55:00|38228.6|38206.6|38215.3|38193.3|38230.6|38208.6|38204.7|38182.7|0
1714143600000|2024-04-26 15:00:00|38218.3|38196.3|38232.8|38210.8|38264.3|38242.3|38209.3|38187.3|0
1714143900000|2024-04-26 15:05:00|38234.3|38212.3|38202|38180|38239.3|38217.3|38196|38174|0
1714144200000|2024-04-26 15:10:00|38205|38183|38177.8|38155.8|38208.5|38186.5|38150.8|38128.8|0
1714144500000|2024-04-26 15:15:00|38175.8|38153.8|38186.3|38164.3|38194.3|38172.3|38163.8|38141.8|0
1714144800000|2024-04-26 15:20:00|38185.3|38163.3|38164.3|38142.3|38187.3|38165.3|38159.8|38137.8|0
1714145100000|2024-04-26 15:25:00|38162.8|38140.8|38178.8|38156.8|38186.8|38164.8|38158.8|38136.8|0
1714145400000|2024-04-26 15:30:00|38180.3|38158.3|38182.3|38160.3|38198.8|38176.8|38169.8|38147.8|0
1714145700000|2024-04-26 15:35:00|38182.8|38160.8|38212.3|38190.3|38214.8|38192.8|38181.8|38159.8|0
1714146000000|2024-04-26 15:40:00|38213.8|38191.8|38240.8|38218.8|38241.3|38219.3|38207.3|38185.3|0
1714146300000|2024-04-26 15:45:00|38240.3|38218.3|38252.8|38230.8|38260.8|38238.8|38237.8|38215.8|0
1714146600000|2024-04-26 15:50:00|38253.3|38231.3|38245.3|38223.3|38255.8|38233.8|38226.8|38204.8|0
1714146900000|2024-04-26 15:55:00|38245.8|38223.8|38251.3|38229.3|38258.8|38236.8|38238.8|38216.8|0
1714147200000|2024-04-26 16:00:00|38252.8|38230.8|38256.3|38234.3|38259.8|38237.8|38230.3|38208.3|0
1714147500000|2024-04-26 16:05:00|38255.3|38233.3|38253.8|38231.8|38256.3|38234.3|38237.8|38215.8|0
1714147800000|2024-04-26 16:10:00|38253.3|38231.3|38266.3|38244.3|38268.8|38246.8|38248.3|38226.3|0
1714148100000|2024-04-26 16:15:00|38267.3|38245.3|38260.3|38238.3|38271.8|38249.8|38258.8|38236.8|0
1714148400000|2024-04-26 16:20:00|38260.8|38238.8|38262.3|38240.3|38267.3|38245.3|38254.3|38232.3|0
1714148700000|2024-04-26 16:25:00|38262.8|38240.8|38263.3|38241.3|38271.8|38249.8|38254.8|38232.8|0
1714149000000|2024-04-26 16:30:00|38265.8|38243.8|38271.3|38249.3|38274.3|38252.3|38251.8|38229.8|0
1714149300000|2024-04-26 16:35:00|38270.8|38248.8|38295.3|38273.3|38297.3|38275.3|38268.8|38246.8|0
1714149600000|2024-04-26 16:40:00|38296.3|38274.3|38293.3|38271.3|38305.8|38283.8|38286.3|38264.3|0
1714149900000|2024-04-26 16:45:00|38292.8|38270.8|38297.8|38275.8|38298.8|38276.8|38281.8|38259.8|0
1714150200000|2024-04-26 16:50:00|38299.3|38277.3|38305.8|38283.8|38310.3|38288.3|38297.8|38275.8|0
1714150500000|2024-04-26 16:55:00|38306.3|38284.3|38320.8|38298.8|38320.8|38298.8|38303.8|38281.8|0
1714150800000|2024-04-26 17:00:00|38321.3|38299.3|38316.3|38294.3|38334.3|38312.3|38303.3|38281.3|0
1714151100000|2024-04-26 17:05:00|38317.3|38295.3|38305.3|38283.3|38320.3|38298.3|38296.8|38274.8|0
1714151400000|2024-04-26 17:10:00|38305.8|38283.8|38324.3|38302.3|38326.3|38304.3|38305.3|38283.3|0
1714151700000|2024-04-26 17:15:00|38324.8|38302.8|38313.3|38291.3|38329.3|38307.3|38308.3|38286.3|0
1714152000000|2024-04-26 17:20:00|38315.3|38293.3|38316.8|38294.8|38326.3|38304.3|38312.3|38290.3|0
1714152300000|2024-04-26 17:25:00|38317.3|38295.3|38312.8|38290.8|38323.3|38301.3|38306.3|38284.3|0
1714152600000|2024-04-26 17:30:00|38313.3|38291.3|38330.3|38308.3|38335.3|38313.3|38307.3|38285.3|0
1714152900000|2024-04-26 17:35:00|38329.3|38307.3|38333.8|38311.8|38349.8|38327.8|38329.3|38307.3|0
1714153200000|2024-04-26 17:40:00|38333.3|38311.3|38305.3|38283.3|38333.8|38311.8|38296.8|38274.8|0
1714153500000|2024-04-26 17:45:00|38306.8|38284.8|38324.3|38302.3|38326.8|38304.8|38305.3|38283.3|0
1714153800000|2024-04-26 17:50:00|38329.3|38307.3|38326.3|38304.3|38332.3|38310.3|38320.8|38298.8|0
1714154100000|2024-04-26 17:55:00|38327.3|38305.3|38317.8|38295.8|38333.3|38311.3|38316.3|38294.3|0
1714154400000|2024-04-26 18:00:00|38320.3|38298.3|38321.8|38299.8|38329.3|38307.3|38309.3|38287.3|0
1714154700000|2024-04-26 18:05:00|38323.3|38301.3|38322.3|38300.3|38338.3|38316.3|38320.3|38298.3|0
1714155000000|2024-04-26 18:10:00|38322.8|38300.8|38320.3|38298.3|38335.3|38313.3|38317.3|38295.3|0
1714155300000|2024-04-26 18:15:00|38320.8|38298.8|38291.8|38269.8|38323.3|38301.3|38291.8|38269.8|0
1714155600000|2024-04-26 18:20:00|38290.8|38268.8|38297.8|38275.8|38305.8|38283.8|38287.8|38265.8|0
1714155900000|2024-04-26 18:25:00|38296.3|38274.3|38295.8|38273.8|38299.8|38277.8|38284.3|38262.3|0
1714156200000|2024-04-26 18:30:00|38295.3|38273.3|38273.3|38251.3|38296.3|38274.3|38270.8|38248.8|0
1714156500000|2024-04-26 18:35:00|38272.8|38250.8|38299.8|38277.8|38299.8|38277.8|38272.8|38250.8|0
1714156800000|2024-04-26 18:40:00|38298.3|38276.3|38312.3|38290.3|38313.3|38291.3|38295.8|38273.8|0
1714157100000|2024-04-26 18:45:00|38310.8|38288.8|38303.3|38281.3|38314.3|38292.3|38293.3|38271.3|0
1714157400000|2024-04-26 18:50:00|38304.8|38282.8|38291.8|38269.8|38308.3|38286.3|38286.3|38264.3|0
1714157700000|2024-04-26 18:55:00|38291.3|38269.3|38313.8|38291.8|38318.8|38296.8|38278.3|38256.3|0
1714158000000|2024-04-26 19:00:00|38311.8|38289.8|38301.3|38279.3|38318.3|38296.3|38290.8|38268.8|0
1714158300000|2024-04-26 19:05:00|38298.8|38276.8|38307.5|38285.5|38313|38291|38293.3|38271.3|0
1714158600000|2024-04-26 19:10:00|38309|38287|38299.5|38277.5|38314.5|38292.5|38298.5|38276.5|0
1714158900000|2024-04-26 19:15:00|38298.5|38276.5|38300|38278|38303.5|38281.5|38290|38268|0
1714159200000|2024-04-26 19:20:00|38298.5|38276.5|38304|38282|38307.5|38285.5|38295.5|38273.5|0
1714159500000|2024-04-26 19:25:00|38304.5|38282.5|38319.5|38297.5|38320|38298|38302.5|38280.5|0
1714159800000|2024-04-26 19:30:00|38316|38294|38293|38271|38317.5|38295.5|38288|38266|0
1714160100000|2024-04-26 19:35:00|38293.5|38271.5|38288|38266|38303.5|38281.5|38284.5|38262.5|0
1714160400000|2024-04-26 19:40:00|38285.5|38263.5|38252.5|38230.5|38291|38269|38244|38222|0
1714160700000|2024-04-26 19:45:00|38252|38230|38271.5|38249.5|38280|38258|38248.5|38226.5|0
1714161000000|2024-04-26 19:50:00|38269.5|38247.5|38258.5|38236.5|38279.5|38257.5|38258.5|38236.5|0
1714161300000|2024-04-26 19:55:00|38262.5|38240.5|38249|38227|38276|38254|38243.5|38221.5|0
1714161600000|2024-04-26 20:00:00|38247.5|38225.5|38263.5|38241.5|38264.5|38242.5|38243|38221|0
1714161900000|2024-04-26 20:05:00|38264|38242|38268|38246|38273|38251|38263|38241|0
1714162200000|2024-04-26 20:10:00|38268.5|38246.5|38257.5|38235.5|38270|38248|38256.5|38234.5|0
1714162500000|2024-04-26 20:15:00|38257|38235|38262|38240|38262|38240|38257|38235|0
1714162800000|2024-04-26 20:20:00|38261.5|38239.5|38260.5|38238.5|38264|38242|38260|38238|0
1714163100000|2024-04-26 20:25:00|38261|38239|38263.5|38241.5|38264|38242|38259.5|38237.5|0
1714163400000|2024-04-26 20:30:00|38263|38241|38266.5|38244.5|38268|38246|38261.5|38239.5|0
1714163700000|2024-04-26 20:35:00|38267|38245|38269.5|38247.5|38271|38249|38266.5|38244.5|0
1714164000000|2024-04-26 20:40:00|38270|38248|38269|38247|38272|38250|38267.5|38245.5|0
1714164300000|2024-04-26 20:45:00|38270.5|38248.5|38266.5|38244.5|38271.5|38249.5|38266.5|38244.5|0
1714164600000|2024-04-26 20:50:00|38267|38245|38269.5|38247.5|38270|38248|38264.5|38242.5|0
1714164900000|2024-04-26 20:55:00|38269|38247|38276.6|38254.6|38276.6|38254.6|38265.5|38243.5|0
1714197000000|2024-04-27 05:50:00|38279.2|38257.2|38279.2|38257.2|38279.2|38257.2|38279.2|38257.2|0
1714197300000|2024-04-27 05:55:00|38276.2|38254.2|38277.2|38255.2|38277.2|38255.2|38276.2|38254.2|0
1714215000000|2024-04-27 10:50:00|38277.5|38255.5|38277.5|38255.5|38277.5|38255.5|38277.5|38255.5|0
1714216200000|2024-04-27 11:10:00|38277.6|38255.6|38277.6|38255.6|38277.6|38255.6|38277.6|38255.6|0
1714218900000|2024-04-27 11:55:00|38278|38256|38278|38256|38278|38256|38278|38256|0
1714224000000|2024-04-27 13:20:00|38278.2|38256.2|38278.2|38256.2|38278.2|38256.2|38278.2|38256.2|0
1714225200000|2024-04-27 13:40:00|38279.2|38257.2|38278.2|38256.2|38279.2|38257.2|38278.2|38256.2|0
1714226100000|2024-04-27 13:55:00|38277.9|38255.9|38277.9|38255.9|38277.9|38255.9|38277.9|38255.9|0
1714228200000|2024-04-27 14:30:00|38278|38256|38278|38256|38278|38256|38278|38256|0
1714239300000|2024-04-27 17:35:00|38279.8|38257.8|38279.8|38257.8|38279.8|38257.8|38279.8|38257.8|0
1714273200000|2024-04-28 03:00:00|38278.6|38256.6|38278.6|38256.6|38278.6|38256.6|38278.6|38256.6|0
1714299300000|2024-04-28 10:15:00|38278.5|38256.5|38278.5|38256.5|38278.5|38256.5|38278.5|38256.5|0
1714304100000|2024-04-28 11:35:00|38276.9|38254.9|38276.9|38254.9|38276.9|38254.9|38276.9|38254.9|0
1714317300000|2024-04-28 15:15:00|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|0
1714319400000|2024-04-28 15:50:00|38279|38257|38279|38257|38279|38257|38279|38257|0
1714321200000|2024-04-28 16:20:00|38278.9|38256.9|38278.9|38256.9|38278.9|38256.9|38278.9|38256.9|0
1714331700000|2024-04-28 19:15:00|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|0
1714338300000|2024-04-28 21:05:00|38289.4|38267.4|38289.4|38267.4|38289.4|38267.4|38289.4|38267.4|0
1714338600000|2024-04-28 21:10:00|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|0
1714341600000|2024-04-28 22:00:00|38276.6|38254.6|38306.8|38284.8|38309|38287|38276.6|38254.6|0
1714341900000|2024-04-28 22:05:00|38307.3|38285.3|38315.3|38293.3|38315.3|38293.3|38307.3|38285.3|0
1714342200000|2024-04-28 22:10:00|38314.8|38292.8|38315.3|38293.3|38319.8|38297.8|38312.8|38290.8|0
1714342500000|2024-04-28 22:15:00|38314.8|38292.8|38321.3|38299.3|38321.3|38299.3|38314.8|38292.8|0
1714342800000|2024-04-28 22:20:00|38321.8|38299.8|38321.8|38299.8|38323.3|38301.3|38320.8|38298.8|0
1714343100000|2024-04-28 22:25:00|38322.3|38300.3|38322.3|38300.3|38324.8|38302.8|38321.8|38299.8|0
1714343400000|2024-04-28 22:30:00|38322.8|38300.8|38310.8|38288.8|38324.8|38302.8|38305.8|38283.8|0
1714343700000|2024-04-28 22:35:00|38311.3|38289.3|38311.3|38289.3|38314.8|38292.8|38308.3|38286.3|0
1714344000000|2024-04-28 22:40:00|38311.8|38289.8|38308.8|38286.8|38311.8|38289.8|38307.3|38285.3|0
1714344300000|2024-04-28 22:45:00|38309.3|38287.3|38312.8|38290.8|38314.3|38292.3|38309.3|38287.3|0
1714344600000|2024-04-28 22:50:00|38312.3|38290.3|38309.8|38287.8|38312.3|38290.3|38309.3|38287.3|0
1714344900000|2024-04-28 22:55:00|38310.3|38288.3|38311.8|38289.8|38312.3|38290.3|38309.3|38287.3|0
1714345200000|2024-04-28 23:00:00|38312.3|38290.3|38310.8|38288.8|38316.3|38294.3|38308.8|38286.8|0
1714345500000|2024-04-28 23:05:00|38311.3|38289.3|38312.3|38290.3|38315.8|38293.8|38311.3|38289.3|0
1714345800000|2024-04-28 23:10:00|38311.8|38289.8|38307.3|38285.3|38311.8|38289.8|38306.8|38284.8|0
1714346100000|2024-04-28 23:15:00|38307.8|38285.8|38310.3|38288.3|38311.3|38289.3|38306.3|38284.3|0
1714346400000|2024-04-28 23:20:00|38310.8|38288.8|38311.3|38289.3|38313.3|38291.3|38309.8|38287.8|0
1714346700000|2024-04-28 23:25:00|38310.8|38288.8|38315.3|38293.3|38316.8|38294.8|38310.8|38288.8|0
1714347000000|2024-04-28 23:30:00|38315.8|38293.8|38320.3|38298.3|38322.3|38300.3|38314.3|38292.3|0
1714347300000|2024-04-28 23:35:00|38319.8|38297.8|38327.3|38305.3|38327.8|38305.8|38317.8|38295.8|0
1714347600000|2024-04-28 23:40:00|38327.8|38305.8|38328.8|38306.8|38333.3|38311.3|38327.8|38305.8|0
1714347900000|2024-04-28 23:45:00|38329.3|38307.3|38328.3|38306.3|38331.3|38309.3|38326.8|38304.8|0
1714348200000|2024-04-28 23:50:00|38327.8|38305.8|38347.8|38325.8|38348.3|38326.3|38327.8|38305.8|0
1714348500000|2024-04-28 23:55:00|38346.3|38324.3|38352.3|38330.3|38352.8|38330.8|38346.3|38324.3|0
1714348800000|2024-04-29 00:00:00|38352.8|38330.8|38361.3|38339.3|38361.3|38339.3|38350.8|38328.8|0
1714349100000|2024-04-29 00:05:00|38360.3|38338.3|38359.8|38337.8|38364.3|38342.3|38359.3|38337.3|0
1714349400000|2024-04-29 00:10:00|38359.3|38337.3|38351.8|38329.8|38362.8|38340.8|38350.8|38328.8|0
1714349700000|2024-04-29 00:15:00|38350.3|38328.3|38337.8|38315.8|38351.3|38329.3|38337.3|38315.3|0
1714350000000|2024-04-29 00:20:00|38338.3|38316.3|38339.8|38317.8|38341.8|38319.8|38335.8|38313.8|0
1714350300000|2024-04-29 00:25:00|38340.3|38318.3|38343.3|38321.3|38344.3|38322.3|38339.3|38317.3|0
1714350600000|2024-04-29 00:30:00|38343.8|38321.8|38348.8|38326.8|38350.3|38328.3|38343.3|38321.3|0
1714350900000|2024-04-29 00:35:00|38349.3|38327.3|38355.3|38333.3|38356.8|38334.8|38349.3|38327.3|0
1714351200000|2024-04-29 00:40:00|38354.8|38332.8|38357.8|38335.8|38359.8|38337.8|38351.8|38329.8|0
1714351500000|2024-04-29 00:45:00|38358.8|38336.8|38361.3|38339.3|38364.8|38342.8|38358.8|38336.8|0
1714351800000|2024-04-29 00:50:00|38361.8|38339.8|38369.3|38347.3|38370.8|38348.8|38361.8|38339.8|0
1714352100000|2024-04-29 00:55:00|38369.8|38347.8|38366.8|38344.8|38372.3|38350.3|38365.8|38343.8|0
1714352400000|2024-04-29 01:00:00|38366.3|38344.3|38367.8|38345.8|38369.3|38347.3|38362.3|38340.3|0
1714352700000|2024-04-29 01:05:00|38368.3|38346.3|38378.8|38356.8|38381.8|38359.8|38368.3|38346.3|0
1714353000000|2024-04-29 01:10:00|38379.3|38357.3|38374.3|38352.3|38379.8|38357.8|38370.3|38348.3|0
1714353300000|2024-04-29 01:15:00|38374.8|38352.8|38370.3|38348.3|38379.3|38357.3|38369.3|38347.3|0
1714353600000|2024-04-29 01:20:00|38370.8|38348.8|38372.3|38350.3|38372.3|38350.3|38366.3|38344.3|0
1714353900000|2024-04-29 01:25:00|38371.8|38349.8|38372.3|38350.3|38374.3|38352.3|38370.3|38348.3|0
1714354200000|2024-04-29 01:30:00|38371.8|38349.8|38373.3|38351.3|38374.3|38352.3|38369.3|38347.3|0
1714354500000|2024-04-29 01:35:00|38373.8|38351.8|38382.8|38360.8|38389.3|38367.3|38373.3|38351.3|0
1714354800000|2024-04-29 01:40:00|38382.3|38360.3|38384.8|38362.8|38385.3|38363.3|38379.8|38357.8|0
1714355100000|2024-04-29 01:45:00|38385.3|38363.3|38384.3|38362.3|38388.3|38366.3|38382.3|38360.3|0
1714355400000|2024-04-29 01:50:00|38384.8|38362.8|38381.3|38359.3|38387.3|38365.3|38381.3|38359.3|0
1714355700000|2024-04-29 01:55:00|38380.8|38358.8|38389.3|38367.3|38391.3|38369.3|38378.3|38356.3|0
1714356000000|2024-04-29 02:00:00|38388.8|38366.8|38377.8|38355.8|38390.3|38368.3|38377.3|38355.3|0
1714356300000|2024-04-29 02:05:00|38377.3|38355.3|38376.8|38354.8|38379.8|38357.8|38373.3|38351.3|0
1714356600000|2024-04-29 02:10:00|38377.3|38355.3|38376.3|38354.3|38380.8|38358.8|38375.8|38353.8|0
1714356900000|2024-04-29 02:15:00|38376.8|38354.8|38377.3|38355.3|38379.3|38357.3|38373.8|38351.8|0
1714357200000|2024-04-29 02:20:00|38377.8|38355.8|38371.3|38349.3|38381.3|38359.3|38370.8|38348.8|0
1714357500000|2024-04-29 02:25:00|38371.8|38349.8|38371.3|38349.3|38375.8|38353.8|38368.8|38346.8|0
1714357800000|2024-04-29 02:30:00|38371.8|38349.8|38378.8|38356.8|38379.3|38357.3|38371.8|38349.8|0
1714358100000|2024-04-29 02:35:00|38378.3|38356.3|38381.3|38359.3|38381.8|38359.8|38376.3|38354.3|0
1714358400000|2024-04-29 02:40:00|38379.3|38357.3|38377.8|38355.8|38380.3|38358.3|38374.3|38352.3|0
1714358700000|2024-04-29 02:45:00|38378.3|38356.3|38379.3|38357.3|38379.8|38357.8|38374.3|38352.3|0
1714359000000|2024-04-29 02:50:00|38379.8|38357.8|38382.3|38360.3|38383.8|38361.8|38378.8|38356.8|0
1714359300000|2024-04-29 02:55:00|38382.8|38360.8|38374.8|38352.8|38383.3|38361.3|38373.8|38351.8|0
1714359600000|2024-04-29 03:00:00|38375.3|38353.3|38373.8|38351.8|38375.8|38353.8|38370.3|38348.3|0
1714359900000|2024-04-29 03:05:00|38374.3|38352.3|38372.8|38350.8|38374.3|38352.3|38369.8|38347.8|0
1714360200000|2024-04-29 03:10:00|38373.3|38351.3|38376.3|38354.3|38377.8|38355.8|38373.3|38351.3|0
1714360500000|2024-04-29 03:15:00|38375.8|38353.8|38373.8|38351.8|38376.3|38354.3|38371.3|38349.3|0
1714360800000|2024-04-29 03:20:00|38374.3|38352.3|38372.3|38350.3|38377.3|38355.3|38372.3|38350.3|0
1714361100000|2024-04-29 03:25:00|38372.8|38350.8|38370.3|38348.3|38372.8|38350.8|38369.3|38347.3|0
1714361400000|2024-04-29 03:30:00|38369.8|38347.8|38367.3|38345.3|38371.3|38349.3|38365.3|38343.3|0
1714361700000|2024-04-29 03:35:00|38368.3|38346.3|38372.3|38350.3|38372.8|38350.8|38367.8|38345.8|0
1714362000000|2024-04-29 03:40:00|38372.8|38350.8|38367.3|38345.3|38372.8|38350.8|38365.3|38343.3|0
1714362300000|2024-04-29 03:45:00|38366.8|38344.8|38365.3|38343.3|38369.3|38347.3|38364.3|38342.3|0
1714362600000|2024-04-29 03:50:00|38365.8|38343.8|38368.3|38346.3|38368.3|38346.3|38365.3|38343.3|0
1714362900000|2024-04-29 03:55:00|38367.8|38345.8|38365.3|38343.3|38368.3|38346.3|38365.3|38343.3|0
1714363200000|2024-04-29 04:00:00|38365.8|38343.8|38369.3|38347.3|38370.3|38348.3|38365.8|38343.8|0
1714363500000|2024-04-29 04:05:00|38368.8|38346.8|38366.3|38344.3|38370.3|38348.3|38356.3|38334.3|0
1714363800000|2024-04-29 04:10:00|38365.8|38343.8|38377.8|38355.8|38377.8|38355.8|38365.8|38343.8|0
1714364100000|2024-04-29 04:15:00|38377.3|38355.3|38372.3|38350.3|38377.3|38355.3|38368.3|38346.3|0
1714364400000|2024-04-29 04:20:00|38373.3|38351.3|38372.3|38350.3|38375.3|38353.3|38371.3|38349.3|0
1714364700000|2024-04-29 04:25:00|38372.8|38350.8|38378.3|38356.3|38382.3|38360.3|38370.3|38348.3|0
1714365000000|2024-04-29 04:30:00|38378.8|38356.8|38383.3|38361.3|38383.3|38361.3|38376.3|38354.3|0
1714365300000|2024-04-29 04:35:00|38383.8|38361.8|38379.3|38357.3|38386.8|38364.8|38377.8|38355.8|0
1714365600000|2024-04-29 04:40:00|38379.8|38357.8|38378.3|38356.3|38381.3|38359.3|38376.8|38354.8|0
1714365900000|2024-04-29 04:45:00|38378.8|38356.8|38384.3|38362.3|38384.8|38362.8|38376.8|38354.8|0
1714366200000|2024-04-29 04:50:00|38384.8|38362.8|38377.3|38355.3|38384.8|38362.8|38376.3|38354.3|0
1714366500000|2024-04-29 04:55:00|38376.8|38354.8|38378.3|38356.3|38380.3|38358.3|38376.3|38354.3|0
1714366800000|2024-04-29 05:00:00|38377.8|38355.8|38371.3|38349.3|38380.3|38358.3|38370.3|38348.3|0
1714367100000|2024-04-29 05:05:00|38371.8|38349.8|38368.3|38346.3|38372.8|38350.8|38366.3|38344.3|0
1714367400000|2024-04-29 05:10:00|38368.8|38346.8|38366.3|38344.3|38370.3|38348.3|38365.3|38343.3|0
1714367700000|2024-04-29 05:15:00|38366.8|38344.8|38369.3|38347.3|38369.3|38347.3|38366.3|38344.3|0
1714368000000|2024-04-29 05:20:00|38368.8|38346.8|38369.3|38347.3|38372.3|38350.3|38367.3|38345.3|0
1714368300000|2024-04-29 05:25:00|38369.8|38347.8|38376.8|38354.8|38377.3|38355.3|38369.3|38347.3|0
1714368600000|2024-04-29 05:30:00|38377.3|38355.3|38370.3|38348.3|38377.3|38355.3|38367.3|38345.3|0
1714368900000|2024-04-29 05:35:00|38369.8|38347.8|38372.3|38350.3|38372.8|38350.8|38368.3|38346.3|0
1714369200000|2024-04-29 05:40:00|38372.8|38350.8|38378.3|38356.3|38379.3|38357.3|38372.3|38350.3|0
1714369500000|2024-04-29 05:45:00|38377.8|38355.8|38378.8|38356.8|38378.8|38356.8|38374.3|38352.3|0
1714369800000|2024-04-29 05:50:00|38378.3|38356.3|38376.8|38354.8|38379.8|38357.8|38376.3|38354.3|0
1714370100000|2024-04-29 05:55:00|38376.3|38354.3|38378.8|38356.8|38379.8|38357.8|38375.3|38353.3|0
1714370400000|2024-04-29 06:00:00|38379.3|38357.3|38369.3|38347.3|38380.8|38358.8|38365.3|38343.3|0
1714370700000|2024-04-29 06:05:00|38368.8|38346.8|38357.3|38335.3|38371.3|38349.3|38353.8|38331.8|0
1714371000000|2024-04-29 06:10:00|38357.8|38335.8|38363.3|38341.3|38365.8|38343.8|38354.8|38332.8|0
1714371300000|2024-04-29 06:15:00|38362.8|38340.8|38365.3|38343.3|38367.3|38345.3|38362.3|38340.3|0
1714371600000|2024-04-29 06:20:00|38365.8|38343.8|38359.3|38337.3|38365.8|38343.8|38357.8|38335.8|0
1714371900000|2024-04-29 06:25:00|38358.8|38336.8|38359.3|38337.3|38360.3|38338.3|38355.3|38333.3|0
1714372200000|2024-04-29 06:30:00|38358.8|38336.8|38354.3|38332.3|38359.3|38337.3|38353.8|38331.8|0
1714372500000|2024-04-29 06:35:00|38354.8|38332.8|38345.8|38323.8|38354.8|38332.8|38344.8|38322.8|0
1714372800000|2024-04-29 06:40:00|38345.3|38323.3|38347.3|38325.3|38348.3|38326.3|38343.8|38321.8|0
1714373100000|2024-04-29 06:45:00|38346.8|38324.8|38345.3|38323.3|38349.3|38327.3|38342.3|38320.3|0
1714373400000|2024-04-29 06:50:00|38344.8|38322.8|38342.8|38320.8|38344.8|38322.8|38338.3|38316.3|0
1714373700000|2024-04-29 06:55:00|38343.3|38321.3|38327.3|38305.3|38343.8|38321.8|38327.3|38305.3|0
1714374000000|2024-04-29 07:00:00|38330.3|38308.3|38334.3|38312.3|38347.3|38325.3|38329.8|38307.8|0
1714374300000|2024-04-29 07:05:00|38334.8|38312.8|38338.3|38316.3|38341.3|38319.3|38323.3|38301.3|0
1714374600000|2024-04-29 07:10:00|38338.8|38316.8|38327.8|38305.8|38339.3|38317.3|38323.8|38301.8|0
1714374900000|2024-04-29 07:15:00|38327.3|38305.3|38334.3|38312.3|38335.8|38313.8|38323.3|38301.3|0
1714375200000|2024-04-29 07:20:00|38335.3|38313.3|38341.3|38319.3|38343.8|38321.8|38333.3|38311.3|0
1714375500000|2024-04-29 07:25:00|38340.8|38318.8|38341.8|38319.8|38347.3|38325.3|38339.3|38317.3|0
1714375800000|2024-04-29 07:30:00|38341.3|38319.3|38333.3|38311.3|38347.3|38325.3|38331.3|38309.3|0
1714376100000|2024-04-29 07:35:00|38334.3|38312.3|38341.3|38319.3|38345.8|38323.8|38330.3|38308.3|0
1714376400000|2024-04-29 07:40:00|38340.8|38318.8|38340.3|38318.3|38346.3|38324.3|38337.3|38315.3|0
1714376700000|2024-04-29 07:45:00|38340.8|38318.8|38337.8|38315.8|38341.3|38319.3|38330.8|38308.8|0
1714377000000|2024-04-29 07:50:00|38339.3|38317.3|38354.3|38332.3|38357.8|38335.8|38339.3|38317.3|0
1714377300000|2024-04-29 07:55:00|38353.8|38331.8|38348.3|38326.3|38354.3|38332.3|38344.8|38322.8|0
1714377600000|2024-04-29 08:00:00|38346.3|38324.3|38329.3|38307.3|38347.3|38325.3|38325.8|38303.8|0
1714377900000|2024-04-29 08:05:00|38329.8|38307.8|38341.3|38319.3|38344.3|38322.3|38327.8|38305.8|0
1714378200000|2024-04-29 08:10:00|38340.8|38318.8|38339.3|38317.3|38342.8|38320.8|38334.3|38312.3|0
1714378500000|2024-04-29 08:15:00|38338.8|38316.8|38330.8|38308.8|38347.8|38325.8|38330.3|38308.3|0
1714378800000|2024-04-29 08:20:00|38331.3|38309.3|38340.8|38318.8|38341.8|38319.8|38329.8|38307.8|0
1714379100000|2024-04-29 08:25:00|38340.3|38318.3|38340.3|38318.3|38342.3|38320.3|38335.3|38313.3|0
1714379400000|2024-04-29 08:30:00|38339.8|38317.8|38330.3|38308.3|38339.8|38317.8|38329.3|38307.3|0
1714379700000|2024-04-29 08:35:00|38330.8|38308.8|38332.8|38310.8|38335.3|38313.3|38328.3|38306.3|0
1714380000000|2024-04-29 08:40:00|38332.3|38310.3|38339.3|38317.3|38340.8|38318.8|38332.3|38310.3|0
1714380300000|2024-04-29 08:45:00|38338.8|38316.8|38332.8|38310.8|38343.3|38321.3|38330.3|38308.3|0
1714380600000|2024-04-29 08:50:00|38332.3|38310.3|38319.3|38297.3|38332.8|38310.8|38317.3|38295.3|0
1714380900000|2024-04-29 08:55:00|38318.8|38296.8|38310.3|38288.3|38318.8|38296.8|38306.8|38284.8|0
1714381200000|2024-04-29 09:00:00|38309.3|38287.3|38309.8|38287.8|38313.3|38291.3|38305.8|38283.8|0
1714381500000|2024-04-29 09:05:00|38308.8|38286.8|38312.8|38290.8|38315.3|38293.3|38306.3|38284.3|0
1714381800000|2024-04-29 09:10:00|38311.8|38289.8|38302.3|38280.3|38312.3|38290.3|38297.8|38275.8|0
1714382100000|2024-04-29 09:15:00|38302.8|38280.8|38297.3|38275.3|38306.3|38284.3|38296.3|38274.3|0
1714382400000|2024-04-29 09:20:00|38296.8|38274.8|38294.3|38272.3|38297.8|38275.8|38284.8|38262.8|0
1714382700000|2024-04-29 09:25:00|38294.8|38272.8|38298.8|38276.8|38303.8|38281.8|38294.8|38272.8|0
1714383000000|2024-04-29 09:30:00|38298.3|38276.3|38295.8|38273.8|38303.8|38281.8|38295.3|38273.3|0
1714383300000|2024-04-29 09:35:00|38296.3|38274.3|38303.3|38281.3|38305.8|38283.8|38294.8|38272.8|0
1714383600000|2024-04-29 09:40:00|38302.8|38280.8|38311.3|38289.3|38311.8|38289.8|38302.3|38280.3|0
1714383900000|2024-04-29 09:45:00|38310.8|38288.8|38304.3|38282.3|38311.3|38289.3|38303.3|38281.3|0
1714384200000|2024-04-29 09:50:00|38303.8|38281.8|38286.8|38264.8|38304.3|38282.3|38284.8|38262.8|0
1714384500000|2024-04-29 09:55:00|38287.3|38265.3|38290.3|38268.3|38291.3|38269.3|38282.8|38260.8|0
1714384800000|2024-04-29 10:00:00|38289.3|38267.3|38299.3|38277.3|38300.8|38278.8|38286.8|38264.8|0
1714385100000|2024-04-29 10:05:00|38299.8|38277.8|38305.3|38283.3|38306.3|38284.3|38295.8|38273.8|0
1714385400000|2024-04-29 10:10:00|38305.8|38283.8|38307.3|38285.3|38315.8|38293.8|38304.8|38282.8|0
1714385700000|2024-04-29 10:15:00|38306.8|38284.8|38310.3|38288.3|38316.8|38294.8|38306.8|38284.8|0
1714386000000|2024-04-29 10:20:00|38310.8|38288.8|38305.3|38283.3|38311.8|38289.8|38301.8|38279.8|0
1714386300000|2024-04-29 10:25:00|38305.8|38283.8|38306.8|38284.8|38307.8|38285.8|38301.3|38279.3|0
1714386600000|2024-04-29 10:30:00|38307.3|38285.3|38307.8|38285.8|38310.3|38288.3|38304.8|38282.8|0
1714386900000|2024-04-29 10:35:00|38308.3|38286.3|38309.8|38287.8|38312.8|38290.8|38305.8|38283.8|0
1714387200000|2024-04-29 10:40:00|38308.8|38286.8|38314.3|38292.3|38316.8|38294.8|38305.8|38283.8|0
1714387500000|2024-04-29 10:45:00|38314.8|38292.8|38320.3|38298.3|38320.3|38298.3|38311.3|38289.3|0
1714387800000|2024-04-29 10:50:00|38319.8|38297.8|38313.3|38291.3|38322.8|38300.8|38312.8|38290.8|0
1714388100000|2024-04-29 10:55:00|38312.8|38290.8|38312.3|38290.3|38313.8|38291.8|38308.8|38286.8|0
1714388400000|2024-04-29 11:00:00|38314.3|38292.3|38299.8|38277.8|38315.3|38293.3|38297.3|38275.3|0
1714388700000|2024-04-29 11:05:00|38300.3|38278.3|38299.3|38277.3|38302.3|38280.3|38294.8|38272.8|0
1714389000000|2024-04-29 11:10:00|38299.8|38277.8|38300.8|38278.8|38303.3|38281.3|38296.8|38274.8|0
1714389300000|2024-04-29 11:15:00|38301.3|38279.3|38309.3|38287.3|38311.3|38289.3|38300.3|38278.3|0
1714389600000|2024-04-29 11:20:00|38308.8|38286.8|38317.8|38295.8|38319.3|38297.3|38304.8|38282.8|0
1714389900000|2024-04-29 11:25:00|38318.3|38296.3|38333.3|38311.3|38335.3|38313.3|38318.3|38296.3|0
1714390200000|2024-04-29 11:30:00|38333.8|38311.8|38324.8|38302.8|38337.8|38315.8|38322.3|38300.3|0
1714390500000|2024-04-29 11:35:00|38325.3|38303.3|38322.8|38300.8|38325.3|38303.3|38317.8|38295.8|0
1714390800000|2024-04-29 11:40:00|38321.8|38299.8|38330.3|38308.3|38332.3|38310.3|38321.8|38299.8|0
1714391100000|2024-04-29 11:45:00|38330.8|38308.8|38324.8|38302.8|38334.3|38312.3|38322.3|38300.3|0
1714391400000|2024-04-29 11:50:00|38324.3|38302.3|38323.8|38301.8|38327.3|38305.3|38320.3|38298.3|0
1714391700000|2024-04-29 11:55:00|38322.8|38300.8|38320.3|38298.3|38322.8|38300.8|38315.3|38293.3|0
1714392000000|2024-04-29 12:00:00|38319.3|38297.3|38324.3|38302.3|38328.3|38306.3|38314.8|38292.8|0
1714392300000|2024-04-29 12:05:00|38323.8|38301.8|38320.8|38298.8|38328.3|38306.3|38320.3|38298.3|0
1714392600000|2024-04-29 12:10:00|38321.8|38299.8|38329.8|38307.8|38332.3|38310.3|38318.3|38296.3|0
1714392900000|2024-04-29 12:15:00|38329.3|38307.3|38322.3|38300.3|38332.3|38310.3|38322.3|38300.3|0
1714393200000|2024-04-29 12:20:00|38322.8|38300.8|38319.3|38297.3|38322.8|38300.8|38312.8|38290.8|0
1714393500000|2024-04-29 12:25:00|38318.8|38296.8|38305.8|38283.8|38318.8|38296.8|38305.3|38283.3|0
1714393800000|2024-04-29 12:30:00|38306.3|38284.3|38298.3|38276.3|38307.3|38285.3|38298.3|38276.3|0
1714394100000|2024-04-29 12:35:00|38297.3|38275.3|38297.8|38275.8|38298.8|38276.8|38286.8|38264.8|0
1714394400000|2024-04-29 12:40:00|38298.3|38276.3|38321.3|38299.3|38322.3|38300.3|38297.8|38275.8|0
1714394700000|2024-04-29 12:45:00|38320.8|38298.8|38322.3|38300.3|38326.3|38304.3|38316.8|38294.8|0
1714395000000|2024-04-29 12:50:00|38321.8|38299.8|38325.3|38303.3|38328.3|38306.3|38317.3|38295.3|0
1714395300000|2024-04-29 12:55:00|38324.8|38302.8|38326.8|38304.8|38331.3|38309.3|38320.3|38298.3|0
1714395600000|2024-04-29 13:00:00|38327.8|38305.8|38323.3|38301.3|38327.8|38305.8|38313.3|38291.3|0
1714395900000|2024-04-29 13:05:00|38322.8|38300.8|38312.8|38290.8|38324.8|38302.8|38308.3|38286.3|0
1714396200000|2024-04-29 13:10:00|38312.3|38290.3|38315.3|38293.3|38318.8|38296.8|38306.3|38284.3|0
1714396500000|2024-04-29 13:15:00|38315.8|38293.8|38323.3|38301.3|38325.3|38303.3|38308.3|38286.3|0
1714396800000|2024-04-29 13:20:00|38323.8|38301.8|38317.3|38295.3|38325.3|38303.3|38316.3|38294.3|0
1714397100000|2024-04-29 13:25:00|38316.3|38294.3|38323.3|38301.3|38328.3|38306.3|38302.8|38280.8|0
1714397400000|2024-04-29 13:30:00|38321.3|38299.3|38378.3|38356.3|38415.3|38393.3|38308.3|38286.3|0
1714397700000|2024-04-29 13:35:00|38377.8|38355.8|38364.8|38342.8|38383.3|38361.3|38352.3|38330.3|0
1714398000000|2024-04-29 13:40:00|38363.3|38341.3|38345.8|38323.8|38369.3|38347.3|38325.8|38303.8|0
1714398300000|2024-04-29 13:45:00|38345.3|38323.3|38363.3|38341.3|38378.3|38356.3|38337.3|38315.3|0
1714398600000|2024-04-29 13:50:00|38364.1|38342.1|38357.1|38335.1|38377.1|38355.1|38345.1|38323.1|0
1714398900000|2024-04-29 13:55:00|38356.6|38334.6|38318.1|38296.1|38358.1|38336.1|38313.1|38291.1|0
1714399200000|2024-04-29 14:00:00|38317.1|38295.1|38353.1|38331.1|38367.6|38345.6|38315.1|38293.1|0
1714399500000|2024-04-29 14:05:00|38351.6|38329.6|38338.1|38316.1|38351.6|38329.6|38330.1|38308.1|0
1714399800000|2024-04-29 14:10:00|38339.1|38317.1|38361.1|38339.1|38363.1|38341.1|38336.1|38314.1|0
1714400100000|2024-04-29 14:15:00|38362.6|38340.6|38351.6|38329.6|38385.1|38363.1|38351.1|38329.1|0
1714400400000|2024-04-29 14:20:00|38353.3|38331.3|38370.3|38348.3|38370.3|38348.3|38348.3|38326.3|0
1714400700000|2024-04-29 14:25:00|38370.8|38348.8|38368.3|38346.3|38380.3|38358.3|38363.3|38341.3|0
1714401000000|2024-04-29 14:30:00|38368.8|38346.8|38377.8|38355.8|38378.3|38356.3|38352.3|38330.3|0
1714401300000|2024-04-29 14:35:00|38377.3|38355.3|38342.8|38320.8|38378.3|38356.3|38326.3|38304.3|0
1714401600000|2024-04-29 14:40:00|38342.3|38320.3|38324.3|38302.3|38342.8|38320.8|38316.3|38294.3|0
1714401900000|2024-04-29 14:45:00|38326.3|38304.3|38296.3|38274.3|38326.3|38304.3|38290.8|38268.8|0
1714402200000|2024-04-29 14:50:00|38297.3|38275.3|38305.3|38283.3|38309.3|38287.3|38293.3|38271.3|0
1714402500000|2024-04-29 14:55:00|38304.8|38282.8|38328.3|38306.3|38334.8|38312.8|38304.8|38282.8|0
1714402800000|2024-04-29 15:00:00|38329.3|38307.3|38332.3|38310.3|38339.3|38317.3|38318.3|38296.3|0
1714403100000|2024-04-29 15:05:00|38331.3|38309.3|38323.3|38301.3|38333.3|38311.3|38313.3|38291.3|0
1714403400000|2024-04-29 15:10:00|38324.8|38302.8|38326.8|38304.8|38336.3|38314.3|38314.3|38292.3|0
1714403700000|2024-04-29 15:15:00|38328.8|38306.8|38335.3|38313.3|38340.3|38318.3|38322.3|38300.3|0
1714404000000|2024-04-29 15:20:00|38336.8|38314.8|38338.8|38316.8|38346.8|38324.8|38329.3|38307.3|0
1714404300000|2024-04-29 15:25:00|38337.8|38315.8|38324.8|38302.8|38339.3|38317.3|38324.8|38302.8|0
1714404600000|2024-04-29 15:30:00|38327.3|38305.3|38312.3|38290.3|38329.3|38307.3|38303.3|38281.3|0
1714404900000|2024-04-29 15:35:00|38310.8|38288.8|38306.3|38284.3|38319.3|38297.3|38299.8|38277.8|0
1714405200000|2024-04-29 15:40:00|38307.5|38285.5|38327|38305|38332.5|38310.5|38298.5|38276.5|0
1714405500000|2024-04-29 15:45:00|38327.5|38305.5|38313|38291|38327.5|38305.5|38313|38291|0
1714405800000|2024-04-29 15:50:00|38315|38293|38303|38281|38321.5|38299.5|38302|38280|0
1714406100000|2024-04-29 15:55:00|38304.5|38282.5|38327|38305|38333.5|38311.5|38302.5|38280.5|0
1714406400000|2024-04-29 16:00:00|38326.5|38304.5|38333.5|38311.5|38336.5|38314.5|38316.5|38294.5|0
1714406700000|2024-04-29 16:05:00|38334|38312|38327.5|38305.5|38339.5|38317.5|38327.5|38305.5|0
1714407000000|2024-04-29 16:10:00|38326.5|38304.5|38332.5|38310.5|38338.5|38316.5|38326.5|38304.5|0
1714407300000|2024-04-29 16:15:00|38332|38310|38343.5|38321.5|38350.5|38328.5|38332|38310|0
1714407600000|2024-04-29 16:20:00|38342|38320|38349.5|38327.5|38352.5|38330.5|38337.5|38315.5|0
1714407900000|2024-04-29 16:25:00|38352|38330|38350.5|38328.5|38352.5|38330.5|38340.5|38318.5|0
1714408200000|2024-04-29 16:30:00|38351.5|38329.5|38368|38346|38374.5|38352.5|38346|38324|0
1714408500000|2024-04-29 16:35:00|38368.5|38346.5|38372.5|38350.5|38377|38355|38366|38344|0
1714408800000|2024-04-29 16:40:00|38373.5|38351.5|38376|38354|38382|38360|38355.5|38333.5|0
1714409100000|2024-04-29 16:45:00|38376.5|38354.5|38366.5|38344.5|38384|38362|38365|38343|0
1714409400000|2024-04-29 16:50:00|38367|38345|38357.5|38335.5|38368|38346|38353|38331|0
1714409700000|2024-04-29 16:55:00|38358.5|38336.5|38367.5|38345.5|38368.5|38346.5|38356.5|38334.5|0
1714410000000|2024-04-29 17:00:00|38368|38346|38368.5|38346.5|38373.5|38351.5|38361|38339|0
1714410300000|2024-04-29 17:05:00|38370|38348|38367.5|38345.5|38371|38349|38353.5|38331.5|0
1714410600000|2024-04-29 17:10:00|38366.5|38344.5|38360|38338|38369|38347|38352|38330|0
1714410900000|2024-04-29 17:15:00|38359.5|38337.5|38357|38335|38363|38341|38348|38326|0
1714411200000|2024-04-29 17:20:00|38357.5|38335.5|38382|38360|38384|38362|38357|38335|0
1714411500000|2024-04-29 17:25:00|38381.5|38359.5|38377.5|38355.5|38387.5|38365.5|38374|38352|0
1714411800000|2024-04-29 17:30:00|38379|38357|38386.5|38364.5|38388|38366|38367|38345|0
1714412100000|2024-04-29 17:35:00|38387|38365|38395|38373|38399.5|38377.5|38387|38365|0
1714412400000|2024-04-29 17:40:00|38394|38372|38392.5|38370.5|38397|38375|38389|38367|0
1714412700000|2024-04-29 17:45:00|38393|38371|38410|38388|38410.5|38388.5|38393|38371|0
1714413000000|2024-04-29 17:50:00|38409|38387|38411.5|38389.5|38418.5|38396.5|38407|38385|0
1714413300000|2024-04-29 17:55:00|38411|38389|38413|38391|38419|38397|38404|38382|0
1714413600000|2024-04-29 18:00:00|38412|38390|38397.5|38375.5|38412|38390|38389|38367|0
1714413900000|2024-04-29 18:05:00|38396|38374|38400.5|38378.5|38400.5|38378.5|38388.5|38366.5|0
1714414200000|2024-04-29 18:10:00|38400|38378|38400|38378|38404|38382|38391|38369|0
1714414500000|2024-04-29 18:15:00|38399.5|38377.5|38384.5|38362.5|38406|38384|38383|38361|0
1714414800000|2024-04-29 18:20:00|38384.1|38362.1|38375.6|38353.6|38391.6|38369.6|38374.6|38352.6|0
1714415100000|2024-04-29 18:25:00|38374.6|38352.6|38370.6|38348.6|38380.6|38358.6|38367.1|38345.1|0
1714415400000|2024-04-29 18:30:00|38371.1|38349.1|38327.6|38305.6|38371.1|38349.1|38294.1|38272.1|0
1714415700000|2024-04-29 18:35:00|38329.1|38307.1|38322.1|38300.1|38338.6|38316.6|38309.1|38287.1|0
1714416000000|2024-04-29 18:40:00|38324.6|38302.6|38358.1|38336.1|38359.6|38337.6|38323.1|38301.1|0
1714416300000|2024-04-29 18:45:00|38357.6|38335.6|38363.1|38341.1|38371.1|38349.1|38352.6|38330.6|0
1714416600000|2024-04-29 18:50:00|38365.1|38343.1|38362.6|38340.6|38373.6|38351.6|38355.1|38333.1|0
1714416900000|2024-04-29 18:55:00|38363.1|38341.1|38378.6|38356.6|38391.6|38369.6|38362.6|38340.6|0
1714417200000|2024-04-29 19:00:00|38373.6|38351.6|38259.1|38237.1|38373.6|38351.6|38233.6|38211.6|0
1714417500000|2024-04-29 19:05:00|38260.6|38238.6|38281.6|38259.6|38290.6|38268.6|38220.1|38198.1|0
1714417800000|2024-04-29 19:10:00|38285.1|38263.1|38301.1|38279.1|38307.6|38285.6|38281.6|38259.6|0
1714418100000|2024-04-29 19:15:00|38302.1|38280.1|38314.1|38292.1|38321.1|38299.1|38292.6|38270.6|0
1714418400000|2024-04-29 19:20:00|38313.1|38291.1|38325.1|38303.1|38349.6|38327.6|38313.1|38291.1|0
1714418700000|2024-04-29 19:25:00|38327.6|38305.6|38322.1|38300.1|38342.1|38320.1|38314.1|38292.1|0
1714419000000|2024-04-29 19:30:00|38324.1|38302.1|38341.1|38319.1|38342.1|38320.1|38314.6|38292.6|0
1714419300000|2024-04-29 19:35:00|38339.6|38317.6|38330.6|38308.6|38352.1|38330.1|38319.1|38297.1|0
1714419600000|2024-04-29 19:40:00|38329.6|38307.6|38348.6|38326.6|38357.6|38335.6|38317.6|38295.6|0
1714419900000|2024-04-29 19:45:00|38344.1|38322.1|38323.6|38301.6|38352.6|38330.6|38323.6|38301.6|0
1714420200000|2024-04-29 19:50:00|38329.1|38307.1|38379.1|38357.1|38384.6|38362.6|38329.1|38307.1|0
1714420500000|2024-04-29 19:55:00|38385.6|38363.6|38397.6|38375.6|38400.1|38378.1|38375.1|38353.1|0
1714420800000|2024-04-29 20:00:00|38392.6|38370.6|38397.6|38375.6|38417.6|38395.6|38389.1|38367.1|0
1714421100000|2024-04-29 20:05:00|38399.6|38377.6|38400.6|38378.6|38405.6|38383.6|38397.1|38375.1|0
1714421400000|2024-04-29 20:10:00|38401.1|38379.1|38397.6|38375.6|38402.1|38380.1|38395.6|38373.6|0
1714421700000|2024-04-29 20:15:00|38399.1|38377.1|38396.1|38374.1|38400.1|38378.1|38393.6|38371.6|0
1714422000000|2024-04-29 20:20:00|38395.6|38373.6|38396.6|38374.6|38397.1|38375.1|38392.1|38370.1|0
1714422300000|2024-04-29 20:25:00|38396.1|38374.1|38387.1|38365.1|38396.6|38374.6|38386.6|38364.6|0
1714422600000|2024-04-29 20:30:00|38386.1|38364.1|38388.6|38366.6|38391.6|38369.6|38383.6|38361.6|0
1714422900000|2024-04-29 20:35:00|38389.1|38367.1|38396.1|38374.1|38396.1|38374.1|38388.6|38366.6|0
1714423200000|2024-04-29 20:40:00|38395.6|38373.6|38394.6|38372.6|38397.6|38375.6|38393.1|38371.1|0
1714423500000|2024-04-29 20:45:00|38393.1|38371.1|38388.1|38366.1|38393.1|38371.1|38383.1|38361.1|0
1714423800000|2024-04-29 20:50:00|38387.1|38365.1|38384.1|38362.1|38388.6|38366.6|38383.1|38361.1|0
1714424100000|2024-04-29 20:55:00|38383.1|38361.1|38385|38363|38391.1|38369.1|38382.1|38360.1|0
1714424400000|2024-04-29 21:00:00|38384.9|38362.9|38384.1|38362.1|38386.8|38364.8|38381.9|38359.9|0
1714424700000|2024-04-29 21:05:00|38387.1|38365.1|38388|38366|38388.3|38366.3|38385.7|38363.7|0
1714425000000|2024-04-29 21:10:00|38388.3|38366.3|38390.3|38368.3|38390.8|38368.8|38388.3|38366.3|0
1714425300000|2024-04-29 21:15:00|38386.1|38364.1|38388.6|38366.6|38390.9|38368.9|38386.1|38364.1|0
1714425600000|2024-04-29 21:20:00|38388|38366|38388.2|38366.2|38388.3|38366.3|38385.8|38363.8|0
1714425900000|2024-04-29 21:25:00|38389.3|38367.3|38391.5|38369.5|38391.5|38369.5|38388.2|38366.2|0
1714426200000|2024-04-29 21:30:00|38388.3|38366.3|38388|38366|38388.3|38366.3|38387.8|38365.8|0
1714426500000|2024-04-29 21:35:00|38389.1|38367.1|38392.2|38370.2|38392.2|38370.2|38389.1|38367.1|0
1714426800000|2024-04-29 21:40:00|38391.9|38369.9|38389.3|38367.3|38392.3|38370.3|38389.3|38367.3|0
1714427100000|2024-04-29 21:45:00|38388.5|38366.5|38385.1|38363.1|38388.5|38366.5|38382.9|38360.9|0
1714427400000|2024-04-29 21:50:00|38385|38363|38387.8|38365.8|38388.1|38366.1|38384.7|38362.7|0
1714427700000|2024-04-29 21:55:00|38387.9|38365.9|38388.4|38366.4|38391.2|38369.2|38386.5|38364.5|0
1714428000000|2024-04-29 22:00:00|38395.1|38373.1|38377.4|38355.4|38395.1|38373.1|38374.9|38352.9|0
1714428300000|2024-04-29 22:05:00|38377.9|38355.9|38378.4|38356.4|38379.9|38357.9|38374.4|38352.4|0
1714428600000|2024-04-29 22:10:00|38378.9|38356.9|38378.4|38356.4|38384.4|38362.4|38376.9|38354.9|0
1714428900000|2024-04-29 22:15:00|38378.9|38356.9|38379.4|38357.4|38381.4|38359.4|38373.9|38351.9|0
1714429200000|2024-04-29 22:20:00|38379.9|38357.9|38373.9|38351.9|38380.9|38358.9|38373.9|38351.9|0
1714429500000|2024-04-29 22:25:00|38374.4|38352.4|38377.4|38355.4|38380.4|38358.4|38374.4|38352.4|0
1714429800000|2024-04-29 22:30:00|38377.9|38355.9|38374.4|38352.4|38380.9|38358.9|38374.4|38352.4|0
1714430100000|2024-04-29 22:35:00|38371.9|38349.9|38367.4|38345.4|38374.9|38352.9|38364.9|38342.9|0
1714430400000|2024-04-29 22:40:00|38366.9|38344.9|38369.4|38347.4|38372.4|38350.4|38366.9|38344.9|0
1714430700000|2024-04-29 22:45:00|38368.4|38346.4|38370.4|38348.4|38372.9|38350.9|38364.4|38342.4|0
1714431000000|2024-04-29 22:50:00|38369.9|38347.9|38369.4|38347.4|38371.4|38349.4|38368.9|38346.9|0
1714431300000|2024-04-29 22:55:00|38369.9|38347.9|38373.4|38351.4|38373.4|38351.4|38368.9|38346.9|0
1714431600000|2024-04-29 23:00:00|38372.9|38350.9|38376.9|38354.9|38377.9|38355.9|38372.4|38350.4|0
1714431900000|2024-04-29 23:05:00|38377.4|38355.4|38375.9|38353.9|38377.9|38355.9|38374.4|38352.4|0
1714432200000|2024-04-29 23:10:00|38376.4|38354.4|38373.4|38351.4|38380.4|38358.4|38372.9|38350.9|0
1714432500000|2024-04-29 23:15:00|38372.9|38350.9|38372.9|38350.9|38375.9|38353.9|38372.4|38350.4|0
1714432800000|2024-04-29 23:20:00|38373.4|38351.4|38369.4|38347.4|38373.9|38351.9|38365.9|38343.9|0
1714433100000|2024-04-29 23:25:00|38367.9|38345.9|38369.9|38347.9|38371.9|38349.9|38367.9|38345.9|0
1714433400000|2024-04-29 23:30:00|38369.4|38347.4|38370.9|38348.9|38372.4|38350.4|38367.4|38345.4|0
1714433700000|2024-04-29 23:35:00|38370.4|38348.4|38372.9|38350.9|38373.9|38351.9|38370.4|38348.4|0
1714434000000|2024-04-29 23:40:00|38372.4|38350.4|38374.4|38352.4|38376.4|38354.4|38371.9|38349.9|0
1714434300000|2024-04-29 23:45:00|38373.9|38351.9|38376.9|38354.9|38378.9|38356.9|38373.4|38351.4|0
1714434600000|2024-04-29 23:50:00|38376.4|38354.4|38374.9|38352.9|38376.9|38354.9|38373.9|38351.9|0
1714434900000|2024-04-29 23:55:00|38375.4|38353.4|38371.4|38349.4|38375.9|38353.9|38371.4|38349.4|0
1714435200000|2024-04-30 00:00:00|38371.9|38349.9|38358.9|38336.9|38371.9|38349.9|38356.9|38334.9|0
1714435500000|2024-04-30 00:05:00|38359.4|38337.4|38364.9|38342.9|38365.9|38343.9|38356.4|38334.4|0
1714435800000|2024-04-30 00:10:00|38365.4|38343.4|38356.9|38334.9|38365.9|38343.9|38351.9|38329.9|0
1714436100000|2024-04-30 00:15:00|38356.4|38334.4|38364.9|38342.9|38366.9|38344.9|38355.9|38333.9|0
1714436400000|2024-04-30 00:20:00|38364.4|38342.4|38366.9|38344.9|38370.9|38348.9|38361.4|38339.4|0
1714436700000|2024-04-30 00:25:00|38367.4|38345.4|38369.9|38347.9|38373.4|38351.4|38367.4|38345.4|0
1714437000000|2024-04-30 00:30:00|38369.4|38347.4|38367.4|38345.4|38370.9|38348.9|38366.4|38344.4|0
1714437300000|2024-04-30 00:35:00|38368.4|38346.4|38370.9|38348.9|38370.9|38348.9|38366.4|38344.4|0
1714437600000|2024-04-30 00:40:00|38370.4|38348.4|38369.9|38347.9|38371.9|38349.9|38367.4|38345.4|0
1714437900000|2024-04-30 00:45:00|38370.4|38348.4|38365.4|38343.4|38370.4|38348.4|38364.9|38342.9|0
1714438200000|2024-04-30 00:50:00|38366.4|38344.4|38367.4|38345.4|38368.9|38346.9|38365.9|38343.9|0
1714438500000|2024-04-30 00:55:00|38366.9|38344.9|38354.9|38332.9|38366.9|38344.9|38354.9|38332.9|0
1714438800000|2024-04-30 01:00:00|38355.4|38333.4|38359.9|38337.9|38359.9|38337.9|38352.9|38330.9|0
1714439100000|2024-04-30 01:05:00|38359.4|38337.4|38356.4|38334.4|38360.4|38338.4|38353.9|38331.9|0
1714439400000|2024-04-30 01:10:00|38355.9|38333.9|38360.9|38338.9|38361.4|38339.4|38354.9|38332.9|0
1714439700000|2024-04-30 01:15:00|38361.4|38339.4|38359.9|38337.9|38363.9|38341.9|38357.9|38335.9|0
1714440000000|2024-04-30 01:20:00|38360.4|38338.4|38358.9|38336.9|38362.9|38340.9|38357.9|38335.9|0
1714440300000|2024-04-30 01:25:00|38358.4|38336.4|38358.9|38336.9|38359.9|38337.9|38357.4|38335.4|0
1714440600000|2024-04-30 01:30:00|38358.4|38336.4|38355.9|38333.9|38360.9|38338.9|38354.4|38332.4|0
1714440900000|2024-04-30 01:35:00|38355.4|38333.4|38358.9|38336.9|38361.9|38339.9|38355.4|38333.4|0
1714441200000|2024-04-30 01:40:00|38358.4|38336.4|38361.4|38339.4|38362.9|38340.9|38358.4|38336.4|0
1714441500000|2024-04-30 01:45:00|38361.9|38339.9|38364.4|38342.4|38364.9|38342.9|38359.9|38337.9|0
1714441800000|2024-04-30 01:50:00|38363.4|38341.4|38356.9|38334.9|38366.4|38344.4|38356.9|38334.9|0
1714442100000|2024-04-30 01:55:00|38357.4|38335.4|38354.9|38332.9|38359.9|38337.9|38352.9|38330.9|0
1714442400000|2024-04-30 02:00:00|38354.4|38332.4|38355.9|38333.9|38356.4|38334.4|38353.4|38331.4|0
1714442700000|2024-04-30 02:05:00|38355.4|38333.4|38355.9|38333.9|38357.4|38335.4|38353.9|38331.9|0
1714443000000|2024-04-30 02:10:00|38355.4|38333.4|38351.4|38329.4|38357.4|38335.4|38351.4|38329.4|0
1714443300000|2024-04-30 02:15:00|38351.9|38329.9|38352.9|38330.9|38353.4|38331.4|38350.4|38328.4|0
1714443600000|2024-04-30 02:20:00|38352.4|38330.4|38351.9|38329.9|38356.9|38334.9|38351.9|38329.9|0
1714443900000|2024-04-30 02:25:00|38352.4|38330.4|38351.9|38329.9|38352.9|38330.9|38350.9|38328.9|0
1714444200000|2024-04-30 02:30:00|38351.4|38329.4|38351.9|38329.9|38354.4|38332.4|38349.9|38327.9|0
1714444500000|2024-04-30 02:35:00|38352.4|38330.4|38351.9|38329.9|38357.9|38335.9|38351.9|38329.9|0
1714444800000|2024-04-30 02:40:00|38352.4|38330.4|38349.4|38327.4|38354.9|38332.9|38349.4|38327.4|0
1714445100000|2024-04-30 02:45:00|38348.9|38326.9|38343.9|38321.9|38350.9|38328.9|38342.9|38320.9|0
1714445400000|2024-04-30 02:50:00|38344.4|38322.4|38342.9|38320.9|38344.9|38322.9|38341.4|38319.4|0
1714445700000|2024-04-30 02:55:00|38342.4|38320.4|38342.9|38320.9|38342.9|38320.9|38340.4|38318.4|0
1714446000000|2024-04-30 03:00:00|38342.4|38320.4|38345.4|38323.4|38347.4|38325.4|38341.9|38319.9|0
1714446300000|2024-04-30 03:05:00|38345.9|38323.9|38342.4|38320.4|38347.4|38325.4|38341.4|38319.4|0
1714446600000|2024-04-30 03:10:00|38342.9|38320.9|38343.4|38321.4|38344.4|38322.4|38340.9|38318.9|0
1714446900000|2024-04-30 03:15:00|38342.9|38320.9|38342.9|38320.9|38344.9|38322.9|38342.9|38320.9|0
1714447200000|2024-04-30 03:20:00|38342.4|38320.4|38347.9|38325.9|38347.9|38325.9|38341.9|38319.9|0
1714447500000|2024-04-30 03:25:00|38347.4|38325.4|38345.9|38323.9|38348.9|38326.9|38345.4|38323.4|0
1714447800000|2024-04-30 03:30:00|38346.4|38324.4|38351.9|38329.9|38351.9|38329.9|38345.9|38323.9|0
1714448100000|2024-04-30 03:35:00|38351.4|38329.4|38356.9|38334.9|38358.4|38336.4|38350.9|38328.9|0
1714448400000|2024-04-30 03:40:00|38356.4|38334.4|38355.9|38333.9|38356.9|38334.9|38353.9|38331.9|0
1714448700000|2024-04-30 03:45:00|38355.4|38333.4|38356.9|38334.9|38359.4|38337.4|38355.4|38333.4|0
1714449000000|2024-04-30 03:50:00|38357.4|38335.4|38361.9|38339.9|38362.4|38340.4|38357.4|38335.4|0
1714449300000|2024-04-30 03:55:00|38362.4|38340.4|38361.9|38339.9|38362.4|38340.4|38359.9|38337.9|0
1714449600000|2024-04-30 04:00:00|38362.4|38340.4|38362.9|38340.9|38363.4|38341.4|38361.4|38339.4|0
1714449900000|2024-04-30 04:05:00|38362.4|38340.4|38361.4|38339.4|38363.4|38341.4|38361.4|38339.4|0
1714450200000|2024-04-30 04:10:00|38361.9|38339.9|38357.9|38335.9|38361.9|38339.9|38357.9|38335.9|0
1714450500000|2024-04-30 04:15:00|38358.4|38336.4|38353.9|38331.9|38358.4|38336.4|38353.4|38331.4|0
1714450800000|2024-04-30 04:20:00|38353.4|38331.4|38353.9|38331.9|38355.9|38333.9|38353.4|38331.4|0
1714451100000|2024-04-30 04:25:00|38354.9|38332.9|38355.9|38333.9|38355.9|38333.9|38354.4|38332.4|0
1714451400000|2024-04-30 04:30:00|38355.4|38333.4|38355.4|38333.4|38358.4|38336.4|38355.4|38333.4|0
1714451700000|2024-04-30 04:35:00|38354.9|38332.9|38355.4|38333.4|38356.4|38334.4|38354.4|38332.4|0
1714452000000|2024-04-30 04:40:00|38354.9|38332.9|38350.9|38328.9|38354.9|38332.9|38350.4|38328.4|0
1714452300000|2024-04-30 04:45:00|38350.4|38328.4|38353.9|38331.9|38355.4|38333.4|38350.4|38328.4|0
1714452600000|2024-04-30 04:50:00|38354.4|38332.4|38353.4|38331.4|38355.9|38333.9|38351.9|38329.9|0
1714452900000|2024-04-30 04:55:00|38353.9|38331.9|38353.9|38331.9|38355.4|38333.4|38350.9|38328.9|0
1714453200000|2024-04-30 05:00:00|38353.4|38331.4|38348.4|38326.4|38354.4|38332.4|38348.4|38326.4|0
1714453500000|2024-04-30 05:05:00|38347.9|38325.9|38352.9|38330.9|38353.4|38331.4|38347.4|38325.4|0
1714453800000|2024-04-30 05:10:00|38352.4|38330.4|38349.9|38327.9|38356.4|38334.4|38349.9|38327.9|0
1714454100000|2024-04-30 05:15:00|38350.4|38328.4|38347.4|38325.4|38351.4|38329.4|38347.4|38325.4|0
1714454400000|2024-04-30 05:20:00|38347.9|38325.9|38349.9|38327.9|38350.4|38328.4|38345.4|38323.4|0
1714454700000|2024-04-30 05:25:00|38349.4|38327.4|38350.4|38328.4|38352.9|38330.9|38345.9|38323.9|0
1714455000000|2024-04-30 05:30:00|38349.9|38327.9|38340.9|38318.9|38351.9|38329.9|38340.4|38318.4|0
1714455300000|2024-04-30 05:35:00|38341.4|38319.4|38326.9|38304.9|38341.9|38319.9|38322.9|38300.9|0
1714455600000|2024-04-30 05:40:00|38327.4|38305.4|38325.9|38303.9|38331.4|38309.4|38323.9|38301.9|0
1714455900000|2024-04-30 05:45:00|38324.9|38302.9|38328.9|38306.9|38329.9|38307.9|38323.9|38301.9|0
1714456200000|2024-04-30 05:50:00|38329.4|38307.4|38343.9|38321.9|38344.4|38322.4|38329.4|38307.4|0
1714456500000|2024-04-30 05:55:00|38343.4|38321.4|38350.9|38328.9|38350.9|38328.9|38340.4|38318.4|0
1714456800000|2024-04-30 06:00:00|38349.9|38327.9|38378.4|38356.4|38378.9|38356.9|38349.9|38327.9|0
1714457100000|2024-04-30 06:05:00|38378.9|38356.9|38364.4|38342.4|38379.9|38357.9|38359.9|38337.9|0
1714457400000|2024-04-30 06:10:00|38362.9|38340.9|38376.9|38354.9|38379.9|38357.9|38360.9|38338.9|0
1714457700000|2024-04-30 06:15:00|38377.4|38355.4|38373.9|38351.9|38379.4|38357.4|38372.4|38350.4|0
1714458000000|2024-04-30 06:20:00|38374.4|38352.4|38374.4|38352.4|38374.9|38352.9|38370.9|38348.9|0
1714458300000|2024-04-30 06:25:00|38373.9|38351.9|38369.9|38347.9|38373.9|38351.9|38362.4|38340.4|0
1714458600000|2024-04-30 06:30:00|38369.4|38347.4|38373.9|38351.9|38374.9|38352.9|38369.4|38347.4|0
1714458900000|2024-04-30 06:35:00|38373.4|38351.4|38375.9|38353.9|38378.4|38356.4|38372.4|38350.4|0
1714459200000|2024-04-30 06:40:00|38374.9|38352.9|38370.9|38348.9|38376.9|38354.9|38369.9|38347.9|0
1714459500000|2024-04-30 06:45:00|38365.9|38343.9|38372.9|38350.9|38372.9|38350.9|38364.9|38342.9|0
1714459800000|2024-04-30 06:50:00|38373.4|38351.4|38384.9|38362.9|38385.9|38363.9|38373.4|38351.4|0
1714460100000|2024-04-30 06:55:00|38384.4|38362.4|38369.9|38347.9|38384.9|38362.9|38368.9|38346.9|0
1714460400000|2024-04-30 07:00:00|38373.9|38351.9|38377.9|38355.9|38382.4|38360.4|38371.9|38349.9|0
1714460700000|2024-04-30 07:05:00|38378.9|38356.9|38369.9|38347.9|38378.9|38356.9|38367.9|38345.9|0
1714461000000|2024-04-30 07:10:00|38370.4|38348.4|38369.9|38347.9|38375.4|38353.4|38368.4|38346.4|0
1714461300000|2024-04-30 07:15:00|38370.4|38348.4|38365.9|38343.9|38375.4|38353.4|38365.9|38343.9|0
1714461600000|2024-04-30 07:20:00|38365.4|38343.4|38372.9|38350.9|38373.9|38351.9|38361.9|38339.9|0
1714461900000|2024-04-30 07:25:00|38373.4|38351.4|38377.9|38355.9|38383.9|38361.9|38371.4|38349.4|0
1714462200000|2024-04-30 07:30:00|38379.9|38357.9|38376.9|38354.9|38388.9|38366.9|38375.9|38353.9|0
1714462500000|2024-04-30 07:35:00|38375.9|38353.9|38365.9|38343.9|38376.9|38354.9|38363.9|38341.9|0
1714462800000|2024-04-30 07:40:00|38365.4|38343.4|38375.9|38353.9|38376.4|38354.4|38363.9|38341.9|0
1714463100000|2024-04-30 07:45:00|38374.9|38352.9|38366.4|38344.4|38376.9|38354.9|38363.9|38341.9|0
1714463400000|2024-04-30 07:50:00|38365.9|38343.9|38354.9|38332.9|38368.9|38346.9|38352.9|38330.9|0
1714463700000|2024-04-30 07:55:00|38354.4|38332.4|38356.9|38334.9|38357.9|38335.9|38352.4|38330.4|0
1714464000000|2024-04-30 08:00:00|38355.9|38333.9|38361.4|38339.4|38363.9|38341.9|38354.9|38332.9|0
1714464300000|2024-04-30 08:05:00|38360.9|38338.9|38360.4|38338.4|38361.9|38339.9|38355.9|38333.9|0
1714464600000|2024-04-30 08:10:00|38358.9|38336.9|38353.9|38331.9|38360.4|38338.4|38348.4|38326.4|0
1714464900000|2024-04-30 08:15:00|38353.4|38331.4|38359.9|38337.9|38361.4|38339.4|38350.4|38328.4|0
1714465200000|2024-04-30 08:20:00|38360.4|38338.4|38356.9|38334.9|38364.4|38342.4|38351.4|38329.4|0
1714465500000|2024-04-30 08:25:00|38357.4|38335.4|38359.9|38337.9|38368.9|38346.9|38356.9|38334.9|0
1714465800000|2024-04-30 08:30:00|38359.4|38337.4|38348.9|38326.9|38362.9|38340.9|38347.4|38325.4|0
1714466100000|2024-04-30 08:35:00|38349.4|38327.4|38347.9|38325.9|38352.9|38330.9|38342.9|38320.9|0
1714466400000|2024-04-30 08:40:00|38348.4|38326.4|38348.9|38326.9|38351.9|38329.9|38343.9|38321.9|0
1714466700000|2024-04-30 08:45:00|38348.4|38326.4|38345.9|38323.9|38348.4|38326.4|38340.9|38318.9|0
1714467000000|2024-04-30 08:50:00|38346.4|38324.4|38335.9|38313.9|38346.4|38324.4|38335.4|38313.4|0
1714467300000|2024-04-30 08:55:00|38336.4|38314.4|38338.9|38316.9|38344.4|38322.4|38335.9|38313.9|0
1714467600000|2024-04-30 09:00:00|38339.9|38317.9|38348.4|38326.4|38350.4|38328.4|38330.9|38308.9|0
1714467900000|2024-04-30 09:05:00|38348.9|38326.9|38341.9|38319.9|38357.9|38335.9|38339.9|38317.9|0
1714468200000|2024-04-30 09:10:00|38342.9|38320.9|38348.9|38326.9|38348.9|38326.9|38338.9|38316.9|0
1714468500000|2024-04-30 09:15:00|38348.4|38326.4|38362.4|38340.4|38362.4|38340.4|38345.9|38323.9|0
1714468800000|2024-04-30 09:20:00|38361.9|38339.9|38366.4|38344.4|38367.9|38345.9|38358.4|38336.4|0
1714469100000|2024-04-30 09:25:00|38366.9|38344.9|38357.9|38335.9|38368.4|38346.4|38355.4|38333.4|0
1714469400000|2024-04-30 09:30:00|38357.4|38335.4|38363.4|38341.4|38367.9|38345.9|38353.9|38331.9|0
1714469700000|2024-04-30 09:35:00|38362.9|38340.9|38364.4|38342.4|38367.4|38345.4|38357.9|38335.9|0
1714470000000|2024-04-30 09:40:00|38363.9|38341.9|38370.9|38348.9|38371.9|38349.9|38361.9|38339.9|0
1714470300000|2024-04-30 09:45:00|38371.4|38349.4|38375.9|38353.9|38377.9|38355.9|38368.4|38346.4|0
1714470600000|2024-04-30 09:50:00|38375.4|38353.4|38365.9|38343.9|38378.4|38356.4|38362.4|38340.4|0
1714470900000|2024-04-30 09:55:00|38366.4|38344.4|38379.9|38357.9|38381.4|38359.4|38364.9|38342.9|0
1714471200000|2024-04-30 10:00:00|38381.9|38359.9|38379.9|38357.9|38382.4|38360.4|38374.4|38352.4|0
1714471500000|2024-04-30 10:05:00|38379.4|38357.4|38376.9|38354.9|38381.9|38359.9|38374.9|38352.9|0
1714471800000|2024-04-30 10:10:00|38376.4|38354.4|38380.4|38358.4|38385.4|38363.4|38376.4|38354.4|0
1714472100000|2024-04-30 10:15:00|38380.9|38358.9|38378.9|38356.9|38382.9|38360.9|38374.4|38352.4|0
1714472400000|2024-04-30 10:20:00|38379.4|38357.4|38385.9|38363.9|38387.9|38365.9|38378.9|38356.9|0
1714472700000|2024-04-30 10:25:00|38385.4|38363.4|38379.9|38357.9|38386.4|38364.4|38378.9|38356.9|0
1714473000000|2024-04-30 10:30:00|38380.4|38358.4|38368.4|38346.4|38386.9|38364.9|38348.9|38326.9|0
1714473300000|2024-04-30 10:35:00|38367.9|38345.9|38387.9|38365.9|38390.9|38368.9|38365.9|38343.9|0
1714473600000|2024-04-30 10:40:00|38388.4|38366.4|38383.9|38361.9|38389.9|38367.9|38381.9|38359.9|0
1714473900000|2024-04-30 10:45:00|38384.4|38362.4|38393.9|38371.9|38396.9|38374.9|38380.9|38358.9|0
1714474200000|2024-04-30 10:50:00|38394.4|38372.4|38392.4|38370.4|38395.9|38373.9|38384.4|38362.4|0
1714474500000|2024-04-30 10:55:00|38392.9|38370.9|38401.4|38379.4|38402.4|38380.4|38390.9|38368.9|0
1714474800000|2024-04-30 11:00:00|38388.4|38366.4|38350.4|38328.4|38391.9|38369.9|38344.9|38322.9|0
1714475100000|2024-04-30 11:05:00|38350.9|38328.9|38366.9|38344.9|38367.9|38345.9|38350.9|38328.9|0
1714475400000|2024-04-30 11:10:00|38366.4|38344.4|38368.9|38346.9|38374.4|38352.4|38366.4|38344.4|0
1714475700000|2024-04-30 11:15:00|38365.9|38343.9|38368.9|38346.9|38368.9|38346.9|38358.9|38336.9|0
1714476000000|2024-04-30 11:20:00|38369.4|38347.4|38359.9|38337.9|38372.9|38350.9|38358.9|38336.9|0
1714476300000|2024-04-30 11:25:00|38360.4|38338.4|38374.9|38352.9|38377.4|38355.4|38360.4|38338.4|0
1714476600000|2024-04-30 11:30:00|38373.9|38351.9|38378.4|38356.4|38379.4|38357.4|38370.4|38348.4|0
1714476900000|2024-04-30 11:35:00|38377.9|38355.9|38366.9|38344.9|38378.9|38356.9|38363.4|38341.4|0
1714477200000|2024-04-30 11:40:00|38367.9|38345.9|38362.9|38340.9|38369.9|38347.9|38356.4|38334.4|0
1714477500000|2024-04-30 11:45:00|38363.4|38341.4|38363.9|38341.9|38364.4|38342.4|38353.9|38331.9|0
1714477800000|2024-04-30 11:50:00|38363.4|38341.4|38360.4|38338.4|38367.9|38345.9|38359.4|38337.4|0
1714478100000|2024-04-30 11:55:00|38361.4|38339.4|38354.9|38332.9|38362.9|38340.9|38351.4|38329.4|0
1714478400000|2024-04-30 12:00:00|38350.9|38328.9|38351.9|38329.9|38357.9|38335.9|38348.9|38326.9|0
1714478700000|2024-04-30 12:05:00|38352.4|38330.4|38361.9|38339.9|38363.4|38341.4|38352.4|38330.4|0
1714479000000|2024-04-30 12:10:00|38362.4|38340.4|38365.4|38343.4|38370.9|38348.9|38354.9|38332.9|0
1714479300000|2024-04-30 12:15:00|38367.4|38345.4|38371.9|38349.9|38372.9|38350.9|38364.9|38342.9|0
1714479600000|2024-04-30 12:20:00|38372.4|38350.4|38377.9|38355.9|38378.9|38356.9|38371.4|38349.4|0
1714479900000|2024-04-30 12:25:00|38378.4|38356.4|38371.9|38349.9|38380.4|38358.4|38368.4|38346.4|0
1714480200000|2024-04-30 12:30:00|38371.4|38349.4|38235.9|38213.9|38371.4|38349.4|38217.9|38195.9|0
1714480500000|2024-04-30 12:35:00|38232.9|38210.9|38221.9|38199.9|38261.9|38239.9|38221.9|38199.9|0
1714480800000|2024-04-30 12:40:00|38220.4|38198.4|38236.9|38214.9|38239.4|38217.4|38202.9|38180.9|0
1714481100000|2024-04-30 12:45:00|38237.9|38215.9|38238.9|38216.9|38240.9|38218.9|38227.4|38205.4|0
1714481400000|2024-04-30 12:50:00|38237.9|38215.9|38232.9|38210.9|38289.9|38267.9|38219.9|38197.9|0
1714481700000|2024-04-30 12:55:00|38234.4|38212.4|38226.9|38204.9|38242.9|38220.9|38217.9|38195.9|0
1714482000000|2024-04-30 13:00:00|38232.4|38210.4|38231.9|38209.9|38234.4|38212.4|38213.4|38191.4|0
1714482300000|2024-04-30 13:05:00|38228.9|38206.9|38222.4|38200.4|38246.4|38224.4|38219.9|38197.9|0
1714482600000|2024-04-30 13:10:00|38220.9|38198.9|38241.9|38219.9|38242.9|38220.9|38220.9|38198.9|0
1714482900000|2024-04-30 13:15:00|38242.4|38220.4|38229.9|38207.9|38247.4|38225.4|38229.9|38207.9|0
1714483200000|2024-04-30 13:20:00|38228.9|38206.9|38215.4|38193.4|38237.9|38215.9|38212.9|38190.9|0
1714483500000|2024-04-30 13:25:00|38217.9|38195.9|38265.4|38243.4|38284.9|38262.9|38217.9|38195.9|0
1714483800000|2024-04-30 13:30:00|38254.4|38232.4|38227.9|38205.9|38261.9|38239.9|38189.4|38167.4|0
1714484100000|2024-04-30 13:35:00|38224.9|38202.9|38207.9|38185.9|38257.4|38235.4|38195.9|38173.9|0
1714484400000|2024-04-30 13:40:00|38208.9|38186.9|38238.9|38216.9|38255.9|38233.9|38204.4|38182.4|0
1714484700000|2024-04-30 13:45:00|38240.4|38218.4|38226.9|38204.9|38253.4|38231.4|38225.4|38203.4|0
1714485000000|2024-04-30 13:50:00|38225|38203|38162.5|38140.5|38229|38207|38153|38131|0
1714485300000|2024-04-30 13:55:00|38163|38141|38168.5|38146.5|38176|38154|38145.5|38123.5|0
1714485600000|2024-04-30 14:00:00|38169|38147|38186.5|38164.5|38194|38172|38157|38135|0
1714485900000|2024-04-30 14:05:00|38191.5|38169.5|38226|38204|38227.5|38205.5|38189.5|38167.5|0
1714486200000|2024-04-30 14:10:00|38230.5|38208.5|38219|38197|38230.5|38208.5|38188.5|38166.5|0
1714486500000|2024-04-30 14:15:00|38218.5|38196.5|38254.5|38232.5|38268.5|38246.5|38214.5|38192.5|0
1714486800000|2024-04-30 14:20:00|38258|38236|38234|38212|38266.5|38244.5|38229|38207|0
1714487100000|2024-04-30 14:25:00|38235|38213|38200.5|38178.5|38236|38214|38197|38175|0
1714487400000|2024-04-30 14:30:00|38194.5|38172.5|38191|38169|38206|38184|38179.5|38157.5|0
1714487700000|2024-04-30 14:35:00|38190|38168|38202.5|38180.5|38206|38184|38174|38152|0
1714488000000|2024-04-30 14:40:00|38202|38180|38241|38219|38247.5|38225.5|38200|38178|0
1714488300000|2024-04-30 14:45:00|38240|38218|38272.5|38250.5|38277|38255|38239|38217|0
1714488600000|2024-04-30 14:50:00|38272|38250|38279|38257|38291|38269|38262.5|38240.5|0
1714488900000|2024-04-30 14:55:00|38276|38254|38259|38237|38278|38256|38252|38230|0
1714489200000|2024-04-30 15:00:00|38259.5|38237.5|38223|38201|38261.5|38239.5|38219|38197|0
1714489500000|2024-04-30 15:05:00|38219.5|38197.5|38133.5|38111.5|38221|38199|38121|38099|0
1714489800000|2024-04-30 15:10:00|38134|38112|38086|38064|38140.5|38118.5|38074.5|38052.5|0
1714490100000|2024-04-30 15:15:00|38083|38061|38102.5|38080.5|38121.5|38099.5|38072|38050|0
1714490400000|2024-04-30 15:20:00|38103.5|38081.5|38088|38066|38110|38088|38084|38062|0
1714490700000|2024-04-30 15:25:00|38090.5|38068.5|38092.5|38070.5|38110.5|38088.5|38075|38053|0
1714491000000|2024-04-30 15:30:00|38093|38071|38087.5|38065.5|38098.5|38076.5|38056|38034|0
1714491300000|2024-04-30 15:35:00|38085.5|38063.5|38083|38061|38101|38079|38082|38060|0
1714491600000|2024-04-30 15:40:00|38084|38062|38065.5|38043.5|38089.5|38067.5|38062|38040|0
1714491900000|2024-04-30 15:45:00|38065|38043|38081|38059|38083|38061|38065|38043|0
1714492200000|2024-04-30 15:50:00|38080|38058|38062|38040|38084|38062|38056|38034|0
1714492500000|2024-04-30 15:55:00|38063|38041|38091|38069|38110|38088|38063|38041|0
1714492800000|2024-04-30 16:00:00|38090.5|38068.5|38065|38043|38094.5|38072.5|38054|38032|0
1714493100000|2024-04-30 16:05:00|38064.5|38042.5|38062.5|38040.5|38068.5|38046.5|38043.5|38021.5|0
1714493400000|2024-04-30 16:10:00|38061|38039|38091|38069|38091|38069|38060|38038|0
1714493700000|2024-04-30 16:15:00|38084.5|38062.5|38085.5|38063.5|38094|38072|38070|38048|0
1714494000000|2024-04-30 16:20:00|38084|38062|38084.5|38062.5|38106.5|38084.5|38084|38062|0
1714494300000|2024-04-30 16:25:00|38083.5|38061.5|38074|38052|38097|38075|38066|38044|0
1714494600000|2024-04-30 16:30:00|38075.5|38053.5|37978.5|37956.5|38075.5|38053.5|37969.5|37947.5|0
1714494900000|2024-04-30 16:35:00|37978|37956|37982.5|37960.5|38007|37985|37973.5|37951.5|0
1714495200000|2024-04-30 16:40:00|37982|37960|37972|37950|37992.5|37970.5|37960|37938|0
1714495500000|2024-04-30 16:45:00|37971.5|37949.5|37967|37945|37981.5|37959.5|37958.5|37936.5|0
1714495800000|2024-04-30 16:50:00|37968|37946|37984|37962|37987.5|37965.5|37968|37946|0
1714496100000|2024-04-30 16:55:00|37985|37963|37997|37975|38013|37991|37976.5|37954.5|0
1714496400000|2024-04-30 17:00:00|37995.5|37973.5|37998|37976|38026.3|38004.3|37974|37952|0
1714496700000|2024-04-30 17:05:00|37995.5|37973.5|38011.4|37989.4|38020.5|37998.5|37986.5|37964.5|0
1714497000000|2024-04-30 17:10:00|38012.4|37990.4|37996.4|37974.4|38019.4|37997.4|37978.4|37956.4|0
1714497300000|2024-04-30 17:15:00|37997.9|37975.9|38006.4|37984.4|38011.9|37989.9|37982.4|37960.4|0
1714497600000|2024-04-30 17:20:00|38010.4|37988.4|38015.4|37993.4|38026.4|38004.4|38008.9|37986.9|0
1714497900000|2024-04-30 17:25:00|38014.9|37992.9|38007.4|37985.4|38034.4|38012.4|38003.9|37981.9|0
1714498200000|2024-04-30 17:30:00|38005.4|37983.4|38011.9|37989.9|38017.4|37995.4|37999.4|37977.4|0
1714498500000|2024-04-30 17:35:00|38010.9|37988.9|38021.9|37999.9|38024.4|38002.4|38008.4|37986.4|0
1714498800000|2024-04-30 17:40:00|38020.4|37998.4|38013.4|37991.4|38048.9|38026.9|38001.4|37979.4|0
1714499100000|2024-04-30 17:45:00|38013.9|37991.9|38040.4|38018.4|38040.4|38018.4|38013.9|37991.9|0
1714499400000|2024-04-30 17:50:00|38043.4|38021.4|38067.9|38045.9|38069.4|38047.4|38039.4|38017.4|0
1714499700000|2024-04-30 17:55:00|38069.4|38047.4|38064.4|38042.4|38075.4|38053.4|38052.9|38030.9|0
1714500000000|2024-04-30 18:00:00|38066.4|38044.4|38083.9|38061.9|38087.9|38065.9|38061.9|38039.9|0
1714500300000|2024-04-30 18:05:00|38081.9|38059.9|38046.4|38024.4|38081.9|38059.9|38040.4|38018.4|0
1714500600000|2024-04-30 18:10:00|38047.4|38025.4|38030.9|38008.9|38051.4|38029.4|38027.4|38005.4|0
1714500900000|2024-04-30 18:15:00|38032.4|38010.4|38025.9|38003.9|38037.4|38015.4|38020.4|37998.4|0
1714501200000|2024-04-30 18:20:00|38026.2|38004.2|38017.7|37995.7|38045.2|38023.2|38017.7|37995.7|0
1714501500000|2024-04-30 18:25:00|38018.2|37996.2|37981.7|37959.7|38027.7|38005.7|37974.7|37952.7|0
1714501800000|2024-04-30 18:30:00|37982.7|37960.7|38012.7|37990.7|38013.7|37991.7|37978.7|37956.7|0
1714502100000|2024-04-30 18:35:00|38011.7|37989.7|38006.2|37984.2|38018.7|37996.7|38000.7|37978.7|0
1714502400000|2024-04-30 18:40:00|38003.7|37981.7|37982.2|37960.2|38007.7|37985.7|37975.2|37953.2|0
1714502700000|2024-04-30 18:45:00|37982.7|37960.7|37953.7|37931.7|37989.7|37967.7|37953.7|37931.7|0
1714503000000|2024-04-30 18:50:00|37952.7|37930.7|37924.2|37902.2|37952.7|37930.7|37912.7|37890.7|0
1714503300000|2024-04-30 18:55:00|37923.2|37901.2|37953.7|37931.7|37955.2|37933.2|37920.7|37898.7|0
1714503600000|2024-04-30 19:00:00|37951.2|37929.2|37970.7|37948.7|37982.2|37960.2|37948.2|37926.2|0
1714503900000|2024-04-30 19:05:00|37971.2|37949.2|37968.7|37946.7|37977.7|37955.7|37960.7|37938.7|0
1714504200000|2024-04-30 19:10:00|37969.7|37947.7|37973.2|37951.2|37986.7|37964.7|37969.7|37947.7|0
1714504500000|2024-04-30 19:15:00|37973.7|37951.7|37942.7|37920.7|37973.7|37951.7|37938.7|37916.7|0
1714504800000|2024-04-30 19:20:00|37943.2|37921.2|37923.2|37901.2|37959.2|37937.2|37920.2|37898.2|0
1714505100000|2024-04-30 19:25:00|37924.2|37902.2|37943.2|37921.2|37955.2|37933.2|37920.2|37898.2|0
1714505400000|2024-04-30 19:30:00|37945.7|37923.7|37952.2|37930.2|37961.7|37939.7|37934.7|37912.7|0
1714505700000|2024-04-30 19:35:00|37955.7|37933.7|37934.7|37912.7|37959.7|37937.7|37916.7|37894.7|0
1714506000000|2024-04-30 19:40:00|37934.2|37912.2|37940.2|37918.2|37963.2|37941.2|37933.7|37911.7|0
1714506300000|2024-04-30 19:45:00|37939.2|37917.2|37974.2|37952.2|37980.7|37958.7|37933.2|37911.2|0
1714506600000|2024-04-30 19:50:00|37967.7|37945.7|37893.7|37871.7|37967.7|37945.7|37886.7|37864.7|0
1714506900000|2024-04-30 19:55:00|37885.2|37863.2|37830.7|37808.7|37896.7|37874.7|37825.2|37803.2|0
1714507200000|2024-04-30 20:00:00|37831.2|37809.2|37849.2|37827.2|37878.7|37856.7|37772.7|37750.7|0
1714507500000|2024-04-30 20:05:00|37841.7|37819.7|37802.2|37780.2|37841.7|37819.7|37773.2|37751.2|0
1714507800000|2024-04-30 20:10:00|37805.2|37783.2|37824.7|37802.7|37826.2|37804.2|37800.7|37778.7|0
1714508100000|2024-04-30 20:15:00|37825.2|37803.2|37797.2|37775.2|37825.2|37803.2|37782.7|37760.7|0
1714508400000|2024-04-30 20:20:00|37798.2|37776.2|37802.2|37780.2|37814.7|37792.7|37790.2|37768.2|0
1714508700000|2024-04-30 20:25:00|37802.7|37780.7|37775.2|37753.2|37804.7|37782.7|37775.2|37753.2|0
1714509000000|2024-04-30 20:30:00|37774.7|37752.7|37795.7|37773.7|37803.7|37781.7|37774.7|37752.7|0
1714509300000|2024-04-30 20:35:00|37795.2|37773.2|37804.7|37782.7|37809.7|37787.7|37793.7|37771.7|0
1714509600000|2024-04-30 20:40:00|37804.2|37782.2|37799.2|37777.2|37808.2|37786.2|37797.2|37775.2|0
1714509900000|2024-04-30 20:45:00|37799.7|37777.7|37795.2|37773.2|37801.2|37779.2|37789.2|37767.2|0
1714510200000|2024-04-30 20:50:00|37795.7|37773.7|37804.2|37782.2|37808.7|37786.7|37795.7|37773.7|0
1714510500000|2024-04-30 20:55:00|37804.7|37782.7|37806.8|37784.8|37814.2|37792.2|37803.7|37781.7|0
1714510800000|2024-04-30 21:00:00|37804.5|37782.5|37805.6|37783.6|37813.6|37791.6|37801.3|37779.3|0
1714511100000|2024-04-30 21:05:00|37805.7|37783.7|37804.6|37782.6|37815.1|37793.1|37804.6|37782.6|0
1714511400000|2024-04-30 21:10:00|37804.7|37782.7|37805.1|37783.1|37808.2|37786.2|37800.2|37778.2|0
1714511700000|2024-04-30 21:15:00|37805.6|37783.6|37810.6|37788.6|37811.5|37789.5|37805.5|37783.5|0
1714512000000|2024-04-30 21:20:00|37811.1|37789.1|37812.4|37790.4|37813|37791|37809.6|37787.6|0
1714512300000|2024-04-30 21:25:00|37810.8|37788.8|37812.1|37790.1|37812.2|37790.2|37810.3|37788.3|0
1714512600000|2024-04-30 21:30:00|37811|37789|37810.3|37788.3|37811.1|37789.1|37810.1|37788.1|0
1714512900000|2024-04-30 21:35:00|37810.6|37788.6|37809.9|37787.9|37810.6|37788.6|37809.7|37787.7|0
1714513200000|2024-04-30 21:40:00|37809.8|37787.8|37796.9|37774.9|37809.8|37787.8|37795.9|37773.9|0
1714513500000|2024-04-30 21:45:00|37794.4|37772.4|37755.3|37733.3|37794.7|37772.7|37755.3|37733.3|0
1714513800000|2024-04-30 21:50:00|37755|37733|37757.1|37735.1|37757.2|37735.2|37745.6|37723.6|0
1714514100000|2024-04-30 21:55:00|37755.7|37733.7|37757.1|37735.1|37759.4|37737.4|37747.8|37725.8|0
1714514400000|2024-04-30 22:00:00|37822.7|37800.7|37829.2|37807.2|37838.7|37816.7|37815.7|37793.7|0
1714514700000|2024-04-30 22:05:00|37828.7|37806.7|37814.2|37792.2|37828.7|37806.7|37806.7|37784.7|0
1714515000000|2024-04-30 22:10:00|37815.7|37793.7|37812.7|37790.7|37822.7|37800.7|37805.7|37783.7|0
1714515300000|2024-04-30 22:15:00|37810.7|37788.7|37815.7|37793.7|37821.2|37799.2|37809.2|37787.2|0
1714515600000|2024-04-30 22:20:00|37814.7|37792.7|37821.4|37799.4|37821.9|37799.9|37806.2|37784.2|0
1714515900000|2024-04-30 22:25:00|37821.9|37799.9|37817.4|37795.4|37829.4|37807.4|37817.4|37795.4|0
1714516200000|2024-04-30 22:30:00|37816.9|37794.9|37828.4|37806.4|37829.9|37807.9|37816.9|37794.9|0
1714516500000|2024-04-30 22:35:00|37827.9|37805.9|37827.4|37805.4|37833.4|37811.4|37824.4|37802.4|0
1714516800000|2024-04-30 22:40:00|37826.4|37804.4|37824.4|37802.4|37828.9|37806.9|37821.9|37799.9|0
1714517100000|2024-04-30 22:45:00|37823.9|37801.9|37818.4|37796.4|37824.4|37802.4|37816.9|37794.9|0
1714517400000|2024-04-30 22:50:00|37817.9|37795.9|37820.9|37798.9|37821.4|37799.4|37816.4|37794.4|0
1714517700000|2024-04-30 22:55:00|37820.4|37798.4|37820.9|37798.9|37822.9|37800.9|37817.9|37795.9|0
1714518000000|2024-04-30 23:00:00|37819.9|37797.9|37814.9|37792.9|37821.4|37799.4|37810.4|37788.4|0
1714518300000|2024-04-30 23:05:00|37813.4|37791.4|37830.9|37808.9|37831.9|37809.9|37812.4|37790.4|0
1714518600000|2024-04-30 23:10:00|37831.4|37809.4|37834.4|37812.4|37837.9|37815.9|37827.4|37805.4|0
1714518900000|2024-04-30 23:15:00|37834.9|37812.9|37829.4|37807.4|37834.9|37812.9|37828.4|37806.4|0
1714519200000|2024-04-30 23:20:00|37828.9|37806.9|37823.4|37801.4|37829.9|37807.9|37822.9|37800.9|0
1714519500000|2024-04-30 23:25:00|37824.4|37802.4|37817.4|37795.4|37825.4|37803.4|37816.9|37794.9|0
1714519800000|2024-04-30 23:30:00|37817.9|37795.9|37804.9|37782.9|37817.9|37795.9|37803.4|37781.4|0
1714520100000|2024-04-30 23:35:00|37803.4|37781.4|37802.9|37780.9|37808.4|37786.4|37799.4|37777.4|0
1714520400000|2024-04-30 23:40:00|37803.4|37781.4|37813.9|37791.9|37813.9|37791.9|37802.4|37780.4|0
1714520700000|2024-04-30 23:45:00|37814.4|37792.4|37815.4|37793.4|37818.9|37796.9|37814.4|37792.4|0
1714521000000|2024-04-30 23:50:00|37815.9|37793.9|37807.4|37785.4|37816.4|37794.4|37805.4|37783.4|0
1714521300000|2024-04-30 23:55:00|37807.9|37785.9|37820.9|37798.9|37820.9|37798.9|37807.4|37785.4|0
1714521600000|2024-05-01 00:00:00|37822.4|37800.4|37828.4|37806.4|37830.4|37808.4|37821.4|37799.4|0
1714521900000|2024-05-01 00:05:00|37826.9|37804.9|37824.4|37802.4|37827.4|37805.4|37818.9|37796.9|0
1714522200000|2024-05-01 00:10:00|37824.9|37802.9|37830.4|37808.4|37834.4|37812.4|37822.9|37800.9|0
1714522500000|2024-05-01 00:15:00|37830.9|37808.9|37814.4|37792.4|37831.4|37809.4|37813.4|37791.4|0
1714522800000|2024-05-01 00:20:00|37814.9|37792.9|37818.4|37796.4|37823.9|37801.9|37814.9|37792.9|0
1714523100000|2024-05-01 00:25:00|37817.9|37795.9|37820.4|37798.4|37822.4|37800.4|37813.4|37791.4|0
1714523400000|2024-05-01 00:30:00|37819.9|37797.9|37822.4|37800.4|37822.4|37800.4|37814.9|37792.9|0
1714523700000|2024-05-01 00:35:00|37821.4|37799.4|37822.9|37800.9|37823.4|37801.4|37815.9|37793.9|0
1714524000000|2024-05-01 00:40:00|37821.9|37799.9|37815.9|37793.9|37822.4|37800.4|37815.4|37793.4|0
1714524300000|2024-05-01 00:45:00|37815.4|37793.4|37817.9|37795.9|37817.9|37795.9|37808.9|37786.9|0
1714524600000|2024-05-01 00:50:00|37817.4|37795.4|37822.9|37800.9|37829.4|37807.4|37814.9|37792.9|0
1714524900000|2024-05-01 00:55:00|37822.4|37800.4|37827.4|37805.4|37829.4|37807.4|37821.4|37799.4|0
1714525200000|2024-05-01 01:00:00|37828.4|37806.4|37829.4|37807.4|37831.4|37809.4|37822.9|37800.9|0
1714525500000|2024-05-01 01:05:00|37829.9|37807.9|37831.4|37809.4|37832.4|37810.4|37825.4|37803.4|0
1714525800000|2024-05-01 01:10:00|37831.9|37809.9|37836.4|37814.4|37838.9|37816.9|37830.9|37808.9|0
1714526100000|2024-05-01 01:15:00|37835.9|37813.9|37839.4|37817.4|37842.4|37820.4|37834.4|37812.4|0
1714526400000|2024-05-01 01:20:00|37839.9|37817.9|37843.4|37821.4|37845.9|37823.9|37837.9|37815.9|0
1714526700000|2024-05-01 01:25:00|37842.9|37820.9|37848.4|37826.4|37848.4|37826.4|37837.9|37815.9|0
1714527000000|2024-05-01 01:30:00|37848.9|37826.9|37847.4|37825.4|37855.4|37833.4|37846.9|37824.9|0
1714527300000|2024-05-01 01:35:00|37846.9|37824.9|37841.4|37819.4|37846.9|37824.9|37839.4|37817.4|0
1714527600000|2024-05-01 01:40:00|37841.9|37819.9|37847.4|37825.4|37847.9|37825.9|37841.9|37819.9|0
1714527900000|2024-05-01 01:45:00|37846.9|37824.9|37845.4|37823.4|37847.9|37825.9|37843.9|37821.9|0
1714528200000|2024-05-01 01:50:00|37845.9|37823.9|37846.4|37824.4|37847.9|37825.9|37844.9|37822.9|0
1714528500000|2024-05-01 01:55:00|37846.9|37824.9|37844.4|37822.4|37848.4|37826.4|37843.4|37821.4|0
1714528800000|2024-05-01 02:00:00|37845.4|37823.4|37838.4|37816.4|37846.4|37824.4|37836.4|37814.4|0
1714529100000|2024-05-01 02:05:00|37837.9|37815.9|37828.4|37806.4|37839.4|37817.4|37826.4|37804.4|0
1714529400000|2024-05-01 02:10:00|37827.9|37805.9|37830.4|37808.4|37832.4|37810.4|37827.4|37805.4|0
1714529700000|2024-05-01 02:15:00|37829.4|37807.4|37830.4|37808.4|37833.4|37811.4|37828.9|37806.9|0
1714530000000|2024-05-01 02:20:00|37830.9|37808.9|37837.4|37815.4|37837.4|37815.4|37830.9|37808.9|0
1714530300000|2024-05-01 02:25:00|37836.9|37814.9|37835.9|37813.9|37837.9|37815.9|37833.4|37811.4|0
1714530600000|2024-05-01 02:30:00|37836.4|37814.4|37838.4|37816.4|37839.9|37817.9|37835.4|37813.4|0
1714530900000|2024-05-01 02:35:00|37837.9|37815.9|37853.4|37831.4|37854.4|37832.4|37835.4|37813.4|0
1714531200000|2024-05-01 02:40:00|37852.9|37830.9|37852.4|37830.4|37856.4|37834.4|37851.4|37829.4|0
1714531500000|2024-05-01 02:45:00|37851.9|37829.9|37850.9|37828.9|37852.4|37830.4|37848.4|37826.4|0
1714531800000|2024-05-01 02:50:00|37850.4|37828.4|37851.4|37829.4|37856.4|37834.4|37850.4|37828.4|0
1714532100000|2024-05-01 02:55:00|37850.9|37828.9|37850.4|37828.4|37851.4|37829.4|37848.4|37826.4|0
1714532400000|2024-05-01 03:00:00|37850.9|37828.9|37858.4|37836.4|37859.4|37837.4|37850.4|37828.4|0
1714532700000|2024-05-01 03:05:00|37858.9|37836.9|37862.4|37840.4|37862.9|37840.9|37858.4|37836.4|0
1714533000000|2024-05-01 03:10:00|37861.9|37839.9|37858.4|37836.4|37863.9|37841.9|37857.9|37835.9|0
1714533300000|2024-05-01 03:15:00|37858.9|37836.9|37860.4|37838.4|37861.9|37839.9|37856.9|37834.9|0
1714533600000|2024-05-01 03:20:00|37860.9|37838.9|37860.4|37838.4|37861.4|37839.4|37859.4|37837.4|0
1714533900000|2024-05-01 03:25:00|37860.9|37838.9|37862.9|37840.9|37866.9|37844.9|37860.9|37838.9|0
1714534200000|2024-05-01 03:30:00|37862.4|37840.4|37861.4|37839.4|37867.4|37845.4|37861.4|37839.4|0
1714534500000|2024-05-01 03:35:00|37861.9|37839.9|37863.4|37841.4|37865.4|37843.4|37861.4|37839.4|0
1714534800000|2024-05-01 03:40:00|37863.9|37841.9|37864.4|37842.4|37865.9|37843.9|37862.4|37840.4|0
1714535100000|2024-05-01 03:45:00|37863.9|37841.9|37859.4|37837.4|37863.9|37841.9|37855.4|37833.4|0
1714535400000|2024-05-01 03:50:00|37859.9|37837.9|37867.4|37845.4|37867.4|37845.4|37859.4|37837.4|0
1714535700000|2024-05-01 03:55:00|37867.9|37845.9|37869.9|37847.9|37870.9|37848.9|37866.4|37844.4|0
1714536000000|2024-05-01 04:00:00|37869.4|37847.4|37870.9|37848.9|37872.4|37850.4|37867.4|37845.4|0
1714536300000|2024-05-01 04:05:00|37870.4|37848.4|37871.4|37849.4|37872.9|37850.9|37868.9|37846.9|0
1714536600000|2024-05-01 04:10:00|37870.9|37848.9|37865.4|37843.4|37870.9|37848.9|37864.4|37842.4|0
1714536900000|2024-05-01 04:15:00|37864.9|37842.9|37868.9|37846.9|37868.9|37846.9|37863.9|37841.9|0
1714537200000|2024-05-01 04:20:00|37869.4|37847.4|37863.9|37841.9|37870.9|37848.9|37863.9|37841.9|0
1714537500000|2024-05-01 04:25:00|37863.4|37841.4|37862.9|37840.9|37866.4|37844.4|37861.4|37839.4|0
1714537800000|2024-05-01 04:30:00|37862.4|37840.4|37862.9|37840.9|37862.9|37840.9|37858.9|37836.9|0
1714538100000|2024-05-01 04:35:00|37861.9|37839.9|37863.4|37841.4|37864.9|37842.9|37861.4|37839.4|0
1714538400000|2024-05-01 04:40:00|37863.9|37841.9|37861.9|37839.9|37865.4|37843.4|37860.9|37838.9|0
1714538700000|2024-05-01 04:45:00|37862.4|37840.4|37870.4|37848.4|37870.4|37848.4|37860.9|37838.9|0
1714539000000|2024-05-01 04:50:00|37870.9|37848.9|37864.4|37842.4|37871.4|37849.4|37864.4|37842.4|0
1714539300000|2024-05-01 04:55:00|37863.9|37841.9|37867.4|37845.4|37870.9|37848.9|37863.9|37841.9|0
1714539600000|2024-05-01 05:00:00|37866.9|37844.9|37858.9|37836.9|37867.4|37845.4|37858.4|37836.4|0
1714539900000|2024-05-01 05:05:00|37859.9|37837.9|37857.9|37835.9|37861.9|37839.9|37856.4|37834.4|0
1714540200000|2024-05-01 05:10:00|37856.9|37834.9|37855.9|37833.9|37857.4|37835.4|37854.9|37832.9|0
1714540500000|2024-05-01 05:15:00|37856.9|37834.9|37855.9|37833.9|37858.4|37836.4|37852.4|37830.4|0
1714540800000|2024-05-01 05:20:00|37856.4|37834.4|37851.4|37829.4|37856.9|37834.9|37849.4|37827.4|0
1714541100000|2024-05-01 05:25:00|37851.9|37829.9|37849.9|37827.9|37853.4|37831.4|37849.4|37827.4|0
1714541400000|2024-05-01 05:30:00|37851.4|37829.4|37851.4|37829.4|37852.4|37830.4|37847.4|37825.4|0
1714541700000|2024-05-01 05:35:00|37851.9|37829.9|37854.9|37832.9|37856.4|37834.4|37851.4|37829.4|0
1714542000000|2024-05-01 05:40:00|37855.4|37833.4|37846.4|37824.4|37855.9|37833.9|37844.9|37822.9|0
1714542300000|2024-05-01 05:45:00|37845.9|37823.9|37852.4|37830.4|37853.9|37831.9|37845.9|37823.9|0
1714542600000|2024-05-01 05:50:00|37851.9|37829.9|37853.4|37831.4|37853.9|37831.9|37850.9|37828.9|0
1714542900000|2024-05-01 05:55:00|37853.9|37831.9|37844.9|37822.9|37853.9|37831.9|37844.4|37822.4|0
1714543200000|2024-05-01 06:00:00|37845.4|37823.4|37838.9|37816.9|37857.9|37835.9|37838.9|37816.9|0
1714543500000|2024-05-01 06:05:00|37838.4|37816.4|37833.9|37811.9|37838.9|37816.9|37826.4|37804.4|0
1714543800000|2024-05-01 06:10:00|37833.4|37811.4|37838.4|37816.4|37839.4|37817.4|37830.4|37808.4|0
1714544100000|2024-05-01 06:15:00|37838.9|37816.9|37832.4|37810.4|37839.4|37817.4|37831.4|37809.4|0
1714544400000|2024-05-01 06:20:00|37831.9|37809.9|37832.4|37810.4|37835.4|37813.4|37830.9|37808.9|0
1714544700000|2024-05-01 06:25:00|37831.9|37809.9|37831.4|37809.4|37834.4|37812.4|37828.9|37806.9|0
1714545000000|2024-05-01 06:30:00|37831.9|37809.9|37825.9|37803.9|37832.4|37810.4|37816.4|37794.4|0
1714545300000|2024-05-01 06:35:00|37826.4|37804.4|37821.4|37799.4|37831.4|37809.4|37821.4|37799.4|0
1714545600000|2024-05-01 06:40:00|37821.9|37799.9|37820.9|37798.9|37824.4|37802.4|37819.4|37797.4|0
1714545900000|2024-05-01 06:45:00|37821.4|37799.4|37823.4|37801.4|37826.9|37804.9|37820.4|37798.4|0
1714546200000|2024-05-01 06:50:00|37822.9|37800.9|37819.4|37797.4|37823.4|37801.4|37817.4|37795.4|0
1714546500000|2024-05-01 06:55:00|37818.9|37796.9|37816.4|37794.4|37828.9|37806.9|37814.9|37792.9|0
1714546800000|2024-05-01 07:00:00|37817.9|37795.9|37824.9|37802.9|37830.4|37808.4|37817.9|37795.9|0
1714547100000|2024-05-01 07:05:00|37824.4|37802.4|37819.4|37797.4|37826.9|37804.9|37808.4|37786.4|0
1714547400000|2024-05-01 07:10:00|37819.9|37797.9|37815.4|37793.4|37822.9|37800.9|37812.9|37790.9|0
1714547700000|2024-05-01 07:15:00|37814.9|37792.9|37818.4|37796.4|37818.4|37796.4|37811.4|37789.4|0
1714548000000|2024-05-01 07:20:00|37817.9|37795.9|37825.4|37803.4|37830.9|37808.9|37817.4|37795.4|0
1714548300000|2024-05-01 07:25:00|37826.4|37804.4|37810.9|37788.9|37827.4|37805.4|37810.4|37788.4|0
1714548600000|2024-05-01 07:30:00|37810.4|37788.4|37810.4|37788.4|37812.4|37790.4|37805.9|37783.9|0
1714548900000|2024-05-01 07:35:00|37810.9|37788.9|37802.9|37780.9|37811.9|37789.9|37797.9|37775.9|0
1714549200000|2024-05-01 07:40:00|37802.4|37780.4|37800.9|37778.9|37810.4|37788.4|37799.4|37777.4|0
1714549500000|2024-05-01 07:45:00|37799.9|37777.9|37782.4|37760.4|37800.4|37778.4|37782.4|37760.4|0
1714549800000|2024-05-01 07:50:00|37782.9|37760.9|37775.4|37753.4|37783.4|37761.4|37770.4|37748.4|0
1714550100000|2024-05-01 07:55:00|37774.9|37752.9|37789.9|37767.9|37789.9|37767.9|37773.9|37751.9|0
1714550400000|2024-05-01 08:00:00|37790.9|37768.9|37796.9|37774.9|37797.4|37775.4|37790.4|37768.4|0
1714550700000|2024-05-01 08:05:00|37797.4|37775.4|37794.4|37772.4|37803.4|37781.4|37792.4|37770.4|0
1714551000000|2024-05-01 08:10:00|37794.9|37772.9|37800.4|37778.4|37803.4|37781.4|37794.4|37772.4|0
1714551300000|2024-05-01 08:15:00|37799.9|37777.9|37782.4|37760.4|37801.9|37779.9|37782.4|37760.4|0
1714551600000|2024-05-01 08:20:00|37781.9|37759.9|37797.4|37775.4|37803.4|37781.4|37781.4|37759.4|0
1714551900000|2024-05-01 08:25:00|37796.9|37774.9|37794.4|37772.4|37805.4|37783.4|37792.9|37770.9|0
1714552200000|2024-05-01 08:30:00|37794.9|37772.9|37804.9|37782.9|37806.4|37784.4|37794.4|37772.4|0
1714552500000|2024-05-01 08:35:00|37804.4|37782.4|37798.9|37776.9|37806.4|37784.4|37797.4|37775.4|0
1714552800000|2024-05-01 08:40:00|37799.4|37777.4|37790.9|37768.9|37802.9|37780.9|37788.4|37766.4|0
1714553100000|2024-05-01 08:45:00|37791.4|37769.4|37794.4|37772.4|37794.9|37772.9|37784.4|37762.4|0
1714553400000|2024-05-01 08:50:00|37793.9|37771.9|37795.4|37773.4|37796.9|37774.9|37788.9|37766.9|0
1714553700000|2024-05-01 08:55:00|37794.9|37772.9|37804.4|37782.4|37812.4|37790.4|37794.9|37772.9|0
1714554000000|2024-05-01 09:00:00|37803.9|37781.9|37789.9|37767.9|37806.4|37784.4|37789.9|37767.9|0
1714554300000|2024-05-01 09:05:00|37789.4|37767.4|37760.9|37738.9|37795.4|37773.4|37753.4|37731.4|0
1714554600000|2024-05-01 09:10:00|37760.4|37738.4|37767.4|37745.4|37769.4|37747.4|37752.4|37730.4|0
1714554900000|2024-05-01 09:15:00|37766.9|37744.9|37768.9|37746.9|37771.9|37749.9|37765.4|37743.4|0
1714555200000|2024-05-01 09:20:00|37769.4|37747.4|37758.9|37736.9|37769.4|37747.4|37757.4|37735.4|0
1714555500000|2024-05-01 09:25:00|37758.4|37736.4|37745.4|37723.4|37761.4|37739.4|37745.4|37723.4|0
1714555800000|2024-05-01 09:30:00|37745.9|37723.9|37731.9|37709.9|37747.4|37725.4|37722.9|37700.9|0
1714556100000|2024-05-01 09:35:00|37732.4|37710.4|37744.4|37722.4|37748.4|37726.4|37731.4|37709.4|0
1714556400000|2024-05-01 09:40:00|37743.9|37721.9|37755.4|37733.4|37756.4|37734.4|37743.4|37721.4|0
1714556700000|2024-05-01 09:45:00|37754.4|37732.4|37766.4|37744.4|37770.9|37748.9|37753.9|37731.9|0
1714557000000|2024-05-01 09:50:00|37766.9|37744.9|37761.4|37739.4|37770.9|37748.9|37759.4|37737.4|0
1714557300000|2024-05-01 09:55:00|37760.9|37738.9|37752.9|37730.9|37761.9|37739.9|37751.9|37729.9|0
1714557600000|2024-05-01 10:00:00|37754.4|37732.4|37748.4|37726.4|37754.9|37732.9|37741.4|37719.4|0
1714557900000|2024-05-01 10:05:00|37747.9|37725.9|37758.9|37736.9|37758.9|37736.9|37746.9|37724.9|0
1714558200000|2024-05-01 10:10:00|37751.9|37729.9|37735.4|37713.4|37752.9|37730.9|37735.4|37713.4|0
1714558500000|2024-05-01 10:15:00|37733.4|37711.4|37749.9|37727.9|37750.9|37728.9|37733.4|37711.4|0
1714558800000|2024-05-01 10:20:00|37750.9|37728.9|37741.4|37719.4|37754.9|37732.9|37739.4|37717.4|0
1714559100000|2024-05-01 10:25:00|37741.9|37719.9|37739.4|37717.4|37748.9|37726.9|37737.4|37715.4|0
1714559400000|2024-05-01 10:30:00|37738.9|37716.9|37724.4|37702.4|37752.4|37730.4|37715.4|37693.4|0
1714559700000|2024-05-01 10:35:00|37725.4|37703.4|37737.4|37715.4|37746.4|37724.4|37717.9|37695.9|0
1714560000000|2024-05-01 10:40:00|37737.9|37715.9|37741.4|37719.4|37744.4|37722.4|37733.4|37711.4|0
1714560300000|2024-05-01 10:45:00|37741.9|37719.9|37746.4|37724.4|37751.4|37729.4|37739.4|37717.4|0
1714560600000|2024-05-01 10:50:00|37745.4|37723.4|37745.4|37723.4|37747.4|37725.4|37736.4|37714.4|0
1714560900000|2024-05-01 10:55:00|37745.9|37723.9|37755.4|37733.4|37759.4|37737.4|37745.9|37723.9|0
1714561200000|2024-05-01 11:00:00|37753.4|37731.4|37748.4|37726.4|37756.4|37734.4|37735.4|37713.4|0
1714561500000|2024-05-01 11:05:00|37747.9|37725.9|37752.4|37730.4|37756.9|37734.9|37746.9|37724.9|0
1714561800000|2024-05-01 11:10:00|37751.9|37729.9|37762.4|37740.4|37764.4|37742.4|37750.4|37728.4|0
1714562100000|2024-05-01 11:15:00|37761.9|37739.9|37761.9|37739.9|37768.4|37746.4|37759.9|37737.9|0
1714562400000|2024-05-01 11:20:00|37762.9|37740.9|37766.4|37744.4|37772.4|37750.4|37756.4|37734.4|0
1714562700000|2024-05-01 11:25:00|37765.9|37743.9|37771.4|37749.4|37774.4|37752.4|37765.9|37743.9|0
1714563000000|2024-05-01 11:30:00|37771.9|37749.9|37774.4|37752.4|37780.9|37758.9|37769.9|37747.9|0
1714563300000|2024-05-01 11:35:00|37773.9|37751.9|37762.4|37740.4|37775.4|37753.4|37762.4|37740.4|0
1714563600000|2024-05-01 11:40:00|37762.9|37740.9|37776.4|37754.4|37776.4|37754.4|37762.4|37740.4|0
1714563900000|2024-05-01 11:45:00|37776.9|37754.9|37781.9|37759.9|37784.4|37762.4|37773.9|37751.9|0
1714564200000|2024-05-01 11:50:00|37780.4|37758.4|37750.4|37728.4|37780.4|37758.4|37748.4|37726.4|0
1714564500000|2024-05-01 11:55:00|37750.9|37728.9|37754.4|37732.4|37759.4|37737.4|37747.9|37725.9|0
1714564800000|2024-05-01 12:00:00|37752.9|37730.9|37771.4|37749.4|37772.9|37750.9|37748.9|37726.9|0
1714565100000|2024-05-01 12:05:00|37771.9|37749.9|37754.4|37732.4|37774.4|37752.4|37750.9|37728.9|0
1714565400000|2024-05-01 12:10:00|37754.9|37732.9|37747.9|37725.9|37763.4|37741.4|37743.9|37721.9|0
1714565700000|2024-05-01 12:15:00|37766.9|37744.9|37776.9|37754.9|37778.9|37756.9|37737.9|37715.9|0
1714566000000|2024-05-01 12:20:00|37775.9|37753.9|37756.9|37734.9|37777.9|37755.9|37755.4|37733.4|0
1714566300000|2024-05-01 12:25:00|37760.4|37738.4|37755.4|37733.4|37770.4|37748.4|37755.4|37733.4|0
1714566600000|2024-05-01 12:30:00|37754.9|37732.9|37782.4|37760.4|37818.9|37796.9|37751.4|37729.4|0
1714566900000|2024-05-01 12:35:00|37783.4|37761.4|37802.4|37780.4|37814.4|37792.4|37781.4|37759.4|0
1714567200000|2024-05-01 12:40:00|37802.9|37780.9|37799.4|37777.4|37803.9|37781.9|37786.4|37764.4|0
1714567500000|2024-05-01 12:45:00|37799.9|37777.9|37798.4|37776.4|37807.4|37785.4|37796.4|37774.4|0
1714567800000|2024-05-01 12:50:00|37797.9|37775.9|37795.9|37773.9|37805.9|37783.9|37794.4|37772.4|0
1714568100000|2024-05-01 12:55:00|37797.4|37775.4|37785.4|37763.4|37802.4|37780.4|37781.4|37759.4|0
1714568400000|2024-05-01 13:00:00|37784.4|37762.4|37779.4|37757.4|37792.4|37770.4|37778.4|37756.4|0
1714568700000|2024-05-01 13:05:00|37779.9|37757.9|37795.4|37773.4|37798.9|37776.9|37772.9|37750.9|0
1714569000000|2024-05-01 13:10:00|37796.4|37774.4|37810.4|37788.4|37816.9|37794.9|37794.9|37772.9|0
1714569300000|2024-05-01 13:15:00|37810.9|37788.9|37819.4|37797.4|37827.9|37805.9|37807.4|37785.4|0
1714569600000|2024-05-01 13:20:00|37818.9|37796.9|37817.9|37795.9|37826.9|37804.9|37812.4|37790.4|0
1714569900000|2024-05-01 13:25:00|37819.9|37797.9|37849.4|37827.4|37853.4|37831.4|37818.4|37796.4|0
1714570200000|2024-05-01 13:30:00|37848.9|37826.9|37947.4|37925.4|37947.4|37925.4|37833.4|37811.4|0
1714570500000|2024-05-01 13:35:00|37940.4|37918.4|37909.4|37887.4|37945.4|37923.4|37899.4|37877.4|0
1714570800000|2024-05-01 13:40:00|37908.4|37886.4|37853.9|37831.9|37908.4|37886.4|37841.4|37819.4|0
1714571100000|2024-05-01 13:45:00|37854.9|37832.9|37871.4|37849.4|37871.9|37849.9|37829.4|37807.4|0
1714571400000|2024-05-01 13:50:00|37871.9|37849.9|37827.4|37805.4|37875.9|37853.9|37821.4|37799.4|0
1714571700000|2024-05-01 13:55:00|37829.4|37807.4|37847.4|37825.4|37854.4|37832.4|37820.9|37798.9|0
1714572000000|2024-05-01 14:00:00|37863.4|37841.4|37850.4|37828.4|37871.4|37849.4|37818.4|37796.4|0
1714572300000|2024-05-01 14:05:00|37854.4|37832.4|37876.4|37854.4|37894.9|37872.9|37851.4|37829.4|0
1714572600000|2024-05-01 14:10:00|37877.4|37855.4|37899.4|37877.4|37907.9|37885.9|37861.4|37839.4|0
1714572900000|2024-05-01 14:15:00|37897.4|37875.4|37878.9|37856.9|37916.4|37894.4|37864.9|37842.9|0
1714573200000|2024-05-01 14:20:00|37877.9|37855.9|37865.4|37843.4|37885.9|37863.9|37861.9|37839.9|0
1714573500000|2024-05-01 14:25:00|37865.9|37843.9|37887.4|37865.4|37903.4|37881.4|37858.4|37836.4|0
1714573800000|2024-05-01 14:30:00|37886.9|37864.9|37883.9|37861.9|37890.9|37868.9|37863.9|37841.9|0
1714574100000|2024-05-01 14:35:00|37882.9|37860.9|37884.4|37862.4|37897.4|37875.4|37878.9|37856.9|0
1714574400000|2024-05-01 14:40:00|37882.9|37860.9|37870.9|37848.9|37882.9|37860.9|37846.9|37824.9|0
1714574700000|2024-05-01 14:45:00|37872.9|37850.9|37896.9|37874.9|37906.9|37884.9|37872.9|37850.9|0
1714575000000|2024-05-01 14:50:00|37895.4|37873.4|37913.9|37891.9|37921.4|37899.4|37895.4|37873.4|0
1714575300000|2024-05-01 14:55:00|37916.9|37894.9|37931.9|37909.9|37939.9|37917.9|37910.4|37888.4|0
1714575600000|2024-05-01 15:00:00|37933.4|37911.4|37937.9|37915.9|37942.9|37920.9|37911.9|37889.9|0
1714575900000|2024-05-01 15:05:00|37938.9|37916.9|37910.9|37888.9|37945.4|37923.4|37908.4|37886.4|0
1714576200000|2024-05-01 15:10:00|37911.4|37889.4|37906.9|37884.9|37914.4|37892.4|37895.4|37873.4|0
1714576500000|2024-05-01 15:15:00|37906.4|37884.4|37888.9|37866.9|37911.9|37889.9|37879.9|37857.9|0
1714576800000|2024-05-01 15:20:00|37886.9|37864.9|37921.9|37899.9|37929.9|37907.9|37886.9|37864.9|0
1714577100000|2024-05-01 15:25:00|37920.9|37898.9|37922.4|37900.4|37933.4|37911.4|37911.9|37889.9|0
1714577400000|2024-05-01 15:30:00|37921.9|37899.9|37932.9|37910.9|37938.4|37916.4|37917.9|37895.9|0
1714577700000|2024-05-01 15:35:00|37933.4|37911.4|37946.9|37924.9|37946.9|37924.9|37926.4|37904.4|0
1714578000000|2024-05-01 15:40:00|37950.4|37928.4|37967.4|37945.4|37972.9|37950.9|37944.4|37922.4|0
1714578300000|2024-05-01 15:45:00|37966.9|37944.9|37946.9|37924.9|37972.9|37950.9|37945.9|37923.9|0
1714578600000|2024-05-01 15:50:00|37947.4|37925.4|37926.4|37904.4|37953.4|37931.4|37922.9|37900.9|0
1714578900000|2024-05-01 15:55:00|37925.9|37903.9|37927.4|37905.4|37938.9|37916.9|37921.4|37899.4|0
1714579200000|2024-05-01 16:00:00|37928.4|37906.4|37929.9|37907.9|37935.4|37913.4|37905.9|37883.9|0
1714579500000|2024-05-01 16:05:00|37928.9|37906.9|37935.9|37913.9|37935.9|37913.9|37920.9|37898.9|0
1714579800000|2024-05-01 16:10:00|37936.4|37914.4|37963.4|37941.4|37973.9|37951.9|37936.4|37914.4|0
1714580100000|2024-05-01 16:15:00|37964.4|37942.4|37941.4|37919.4|37964.4|37942.4|37934.9|37912.9|0
1714580400000|2024-05-01 16:20:00|37942.4|37920.4|37937.9|37915.9|37948.9|37926.9|37931.9|37909.9|0
1714580700000|2024-05-01 16:25:00|37939.4|37917.4|37951.4|37929.4|37958.9|37936.9|37937.9|37915.9|0
1714581000000|2024-05-01 16:30:00|37948.4|37926.4|37938.9|37916.9|37948.9|37926.9|37934.9|37912.9|0
1714581300000|2024-05-01 16:35:00|37935.4|37913.4|37935.9|37913.9|37947.9|37925.9|37928.9|37906.9|0
1714581600000|2024-05-01 16:40:00|37934.9|37912.9|37937.9|37915.9|37948.4|37926.4|37930.9|37908.9|0
1714581900000|2024-05-01 16:45:00|37938.4|37916.4|37948.9|37926.9|37953.9|37931.9|37936.9|37914.9|0
1714582200000|2024-05-01 16:50:00|37949.4|37927.4|37934.9|37912.9|37949.4|37927.4|37925.9|37903.9|0
1714582500000|2024-05-01 16:55:00|37935.4|37913.4|37918.4|37896.4|37942.4|37920.4|37911.4|37889.4|0
1714582800000|2024-05-01 17:00:00|37916.4|37894.4|37902.9|37880.9|37930.9|37908.9|37902.4|37880.4|0
1714583100000|2024-05-01 17:05:00|37901.9|37879.9|37911.9|37889.9|37917.9|37895.9|37897.9|37875.9|0
1714583400000|2024-05-01 17:10:00|37911.4|37889.4|37904.9|37882.9|37923.4|37901.4|37903.9|37881.9|0
1714583700000|2024-05-01 17:15:00|37905.4|37883.4|37908.4|37886.4|37920.9|37898.9|37899.9|37877.9|0
1714584000000|2024-05-01 17:20:00|37907.4|37885.4|37955.4|37933.4|37958.9|37936.9|37907.4|37885.4|0
1714584300000|2024-05-01 17:25:00|37954.4|37932.4|37946.9|37924.9|37955.4|37933.4|37941.4|37919.4|0
1714584600000|2024-05-01 17:30:00|37947.4|37925.4|37977.4|37955.4|37979.4|37957.4|37947.4|37925.4|0
1714584900000|2024-05-01 17:35:00|37977.9|37955.9|37973.9|37951.9|37996.9|37974.9|37973.9|37951.9|0
1714585200000|2024-05-01 17:40:00|37975.4|37953.4|37956.9|37934.9|37978.9|37956.9|37954.4|37932.4|0
1714585500000|2024-05-01 17:45:00|37956.4|37934.4|37965.4|37943.4|37971.9|37949.9|37953.4|37931.4|0
1714585800000|2024-05-01 17:50:00|37962.4|37940.4|37945.4|37923.4|37963.9|37941.9|37938.4|37916.4|0
1714586100000|2024-05-01 17:55:00|37945.9|37923.9|37950.4|37928.4|37952.9|37930.9|37934.9|37912.9|0
1714586400000|2024-05-01 18:00:00|37954.9|37932.9|37994.4|37972.4|38006.9|37984.9|37926.4|37904.4|0
1714586700000|2024-05-01 18:05:00|37993.9|37971.9|37973.4|37951.4|38006.9|37984.9|37944.9|37922.9|0
1714587000000|2024-05-01 18:10:00|37968.4|37946.4|37960.9|37938.9|37978.9|37956.9|37938.9|37916.9|0
1714587300000|2024-05-01 18:15:00|37961.9|37939.9|37981.4|37959.4|37996.4|37974.4|37960.9|37938.9|0
1714587600000|2024-05-01 18:20:00|37982|37960|38000|37978|38005|37983|37968.5|37946.5|0
1714587900000|2024-05-01 18:25:00|37997.5|37975.5|38078.5|38056.5|38083|38061|37995|37973|0
1714588200000|2024-05-01 18:30:00|38077.5|38055.5|38102.5|38080.5|38113.5|38091.5|37957|37935|0
1714588500000|2024-05-01 18:35:00|38097|38075|38146|38124|38154|38132|37975|37953|0
1714588800000|2024-05-01 18:40:00|38143|38121|38312.5|38290.5|38315|38293|38123|38101|0
1714589100000|2024-05-01 18:45:00|38313|38291|38293|38271|38320|38298|38223|38201|0
1714589400000|2024-05-01 18:50:00|38297|38275|38323.5|38301.5|38338|38316|38295|38273|0
1714589700000|2024-05-01 18:55:00|38319.5|38297.5|38325|38303|38341|38319|38278|38256|0
1714590000000|2024-05-01 19:00:00|38331.5|38309.5|38280.5|38258.5|38367.5|38345.5|38278.5|38256.5|0
1714590300000|2024-05-01 19:05:00|38282|38260|38316|38294|38343.5|38321.5|38253.5|38231.5|0
1714590600000|2024-05-01 19:10:00|38314|38292|38317|38295|38334|38312|38282|38260|0
1714590900000|2024-05-01 19:15:00|38323.5|38301.5|38284.5|38262.5|38343|38321|38278|38256|0
1714591200000|2024-05-01 19:20:00|38280|38258|38313|38291|38314.5|38292.5|38219|38197|0
1714591500000|2024-05-01 19:25:00|38311.5|38289.5|38280|38258|38346.5|38324.5|38268|38246|0
1714591800000|2024-05-01 19:30:00|38279.5|38257.5|38175|38153|38279.5|38257.5|38161|38139|0
1714592100000|2024-05-01 19:35:00|38176.5|38154.5|38060.6|38038.6|38177|38155|38022.1|38000.1|0
1714592400000|2024-05-01 19:40:00|38061.1|38039.1|38077.6|38055.6|38120.6|38098.6|38038.6|38016.6|0
1714592700000|2024-05-01 19:45:00|38069.1|38047.1|38084.6|38062.6|38124.1|38102.1|38030.1|38008.1|0
1714593000000|2024-05-01 19:50:00|38066.1|38044.1|37928.6|37906.6|38068.1|38046.1|37928.6|37906.6|0
1714593300000|2024-05-01 19:55:00|37937.6|37915.6|37896.1|37874.1|37951.1|37929.1|37896.1|37874.1|0
1714593600000|2024-05-01 20:00:00|37900.1|37878.1|37935.6|37913.6|37937.1|37915.1|37890.1|37868.1|0
1714593900000|2024-05-01 20:05:00|37935.1|37913.1|37956.6|37934.6|37957.6|37935.6|37935.1|37913.1|0
1714594200000|2024-05-01 20:10:00|37957.1|37935.1|37951.6|37929.6|37959.1|37937.1|37935.6|37913.6|0
1714594500000|2024-05-01 20:15:00|37952.1|37930.1|37951.1|37929.1|37955.6|37933.6|37934.1|37912.1|0
1714594800000|2024-05-01 20:20:00|37951.6|37929.6|37953.1|37931.1|37958.1|37936.1|37944.1|37922.1|0
1714595100000|2024-05-01 20:25:00|37952.6|37930.6|37943.6|37921.6|37955.6|37933.6|37943.1|37921.1|0
1714595400000|2024-05-01 20:30:00|37943.1|37921.1|37928.6|37906.6|37943.6|37921.6|37924.1|37902.1|0
1714595700000|2024-05-01 20:35:00|37928.1|37906.1|37935.1|37913.1|37938.6|37916.6|37920.6|37898.6|0
1714596000000|2024-05-01 20:40:00|37934.6|37912.6|37941.1|37919.1|37943.1|37921.1|37933.1|37911.1|0
1714596300000|2024-05-01 20:45:00|37941.6|37919.6|37953.1|37931.1|37964.6|37942.6|37941.6|37919.6|0
1714596600000|2024-05-01 20:50:00|37952.1|37930.1|37964.6|37942.6|37966.6|37944.6|37951.6|37929.6|0
1714596900000|2024-05-01 20:55:00|37964.1|37942.1|37972.2|37950.2|37975.1|37953.1|37963.6|37941.6|0
1714597200000|2024-05-01 21:00:00|37971.3|37949.3|37973.3|37951.3|37978.2|37956.2|37970.2|37948.2|0
1714597500000|2024-05-01 21:05:00|37971.3|37949.3|37970.9|37948.9|37972.5|37950.5|37970.1|37948.1|0
1714597800000|2024-05-01 21:10:00|37971|37949|37971.9|37949.9|37972.4|37950.4|37969.9|37947.9|0
1714598100000|2024-05-01 21:15:00|37971.1|37949.1|37976.5|37954.5|37978.3|37956.3|37971.1|37949.1|0
1714598400000|2024-05-01 21:20:00|37976.4|37954.4|37981.4|37959.4|37981.4|37959.4|37976.4|37954.4|0
1714598700000|2024-05-01 21:25:00|37981.5|37959.5|37983.1|37961.1|37987.1|37965.1|37980.6|37958.6|0
1714599000000|2024-05-01 21:30:00|37983.6|37961.6|37983.5|37961.5|37984.7|37962.7|37983.5|37961.5|0
1714599300000|2024-05-01 21:35:00|37983.4|37961.4|37983.5|37961.5|37985.7|37963.7|37982.8|37960.8|0
1714599600000|2024-05-01 21:40:00|37983.3|37961.3|37988.1|37966.1|37990.9|37968.9|37982.8|37960.8|0
1714599900000|2024-05-01 21:45:00|37988.3|37966.3|37986|37964|37988.4|37966.4|37985.8|37963.8|0
1714600200000|2024-05-01 21:50:00|37985.8|37963.8|37983.6|37961.6|37987.6|37965.6|37981.3|37959.3|0
1714600500000|2024-05-01 21:55:00|37983.5|37961.5|37986.3|37964.3|37987.6|37965.6|37982|37960|0
1714600800000|2024-05-01 22:00:00|37980|37958|37989.5|37967.5|37993|37971|37974|37952|0
1714601100000|2024-05-01 22:05:00|37989|37967|37987|37965|38003.5|37981.5|37987|37965|0
1714601400000|2024-05-01 22:10:00|37989|37967|37987|37965|37991.5|37969.5|37978.5|37956.5|0
1714601700000|2024-05-01 22:15:00|37986.5|37964.5|37984|37962|37990|37968|37978|37956|0
1714602000000|2024-05-01 22:20:00|37983.5|37961.5|37982|37960|37988|37966|37979|37957|0
1714602300000|2024-05-01 22:25:00|37983.5|37961.5|37984|37962|37990|37968|37983.5|37961.5|0
1714602600000|2024-05-01 22:30:00|37983.5|37961.5|37978.5|37956.5|37994|37972|37978|37956|0
1714602900000|2024-05-01 22:35:00|37979|37957|37995|37973|37995|37973|37976|37954|0
1714603200000|2024-05-01 22:40:00|37994.5|37972.5|37991|37969|37995.5|37973.5|37989|37967|0
1714603500000|2024-05-01 22:45:00|37990.5|37968.5|37994|37972|37996|37974|37989.5|37967.5|0
1714603800000|2024-05-01 22:50:00|37994.5|37972.5|37998|37976|37998|37976|37993.5|37971.5|0
1714604100000|2024-05-01 22:55:00|37998.5|37976.5|37996|37974|37999.5|37977.5|37995|37973|0
1714604400000|2024-05-01 23:00:00|37995.5|37973.5|37997.5|37975.5|38001|37979|37995.5|37973.5|0
1714604700000|2024-05-01 23:05:00|37998|37976|37998.5|37976.5|38002.5|37980.5|37995.5|37973.5|0
1714605000000|2024-05-01 23:10:00|37998|37976|38002.5|37980.5|38005|37983|37996|37974|0
1714605300000|2024-05-01 23:15:00|38002|37980|38000|37978|38003|37981|37999|37977|0
1714605600000|2024-05-01 23:20:00|37999.5|37977.5|37992|37970|37999.5|37977.5|37991|37969|0
1714605900000|2024-05-01 23:25:00|37992.5|37970.5|37990|37968|37993|37971|37987.5|37965.5|0
1714606200000|2024-05-01 23:30:00|37989.5|37967.5|38000.5|37978.5|38011.5|37989.5|37988|37966|0
1714606500000|2024-05-01 23:35:00|38000|37978|38002|37980|38006|37984|38000|37978|0
1714606800000|2024-05-01 23:40:00|38001.5|37979.5|38010.5|37988.5|38013.5|37991.5|37999|37977|0
1714607100000|2024-05-01 23:45:00|38012|37990|38025|38003|38025.5|38003.5|38011|37989|0
1714607400000|2024-05-01 23:50:00|38025.5|38003.5|38029.5|38007.5|38034|38012|38025.5|38003.5|0
1714607700000|2024-05-01 23:55:00|38031|38009|38031|38009|38037.5|38015.5|38031|38009|0
1714608000000|2024-05-02 00:00:00|38031.5|38009.5|38041|38019|38045.5|38023.5|38029.5|38007.5|0
1714608300000|2024-05-02 00:05:00|38040.5|38018.5|38039|38017|38044.5|38022.5|38037.5|38015.5|0
1714608600000|2024-05-02 00:10:00|38038.5|38016.5|38038|38016|38040|38018|38037.5|38015.5|0
1714608900000|2024-05-02 00:15:00|38038.5|38016.5|38045.5|38023.5|38047.5|38025.5|38038|38016|0
1714609200000|2024-05-02 00:20:00|38046|38024|38032|38010|38046|38024|38031|38009|0
1714609500000|2024-05-02 00:25:00|38031.5|38009.5|38041|38019|38044.5|38022.5|38029.5|38007.5|0
1714609800000|2024-05-02 00:30:00|38040.5|38018.5|38042.5|38020.5|38044.5|38022.5|38037|38015|0
1714610100000|2024-05-02 00:35:00|38043|38021|38054.5|38032.5|38059.5|38037.5|38043|38021|0
1714610400000|2024-05-02 00:40:00|38055|38033|38053|38031|38055.5|38033.5|38049.5|38027.5|0
1714610700000|2024-05-02 00:45:00|38053.5|38031.5|38067|38045|38068|38046|38053.5|38031.5|0
1714611000000|2024-05-02 00:50:00|38066.5|38044.5|38074|38052|38074.5|38052.5|38066|38044|0
1714611300000|2024-05-02 00:55:00|38074.5|38052.5|38063.5|38041.5|38076.5|38054.5|38062.5|38040.5|0
1714611600000|2024-05-02 01:00:00|38064.5|38042.5|38074|38052|38074.5|38052.5|38048|38026|0
1714611900000|2024-05-02 01:05:00|38073.5|38051.5|38076|38054|38078.5|38056.5|38069.5|38047.5|0
1714612200000|2024-05-02 01:10:00|38075.5|38053.5|38074|38052|38077.5|38055.5|38070|38048|0
1714612500000|2024-05-02 01:15:00|38074.5|38052.5|38083.5|38061.5|38084.5|38062.5|38074|38052|0
1714612800000|2024-05-02 01:20:00|38084|38062|38079|38057|38084|38062|38077|38055|0
1714613100000|2024-05-02 01:25:00|38078.5|38056.5|38069.5|38047.5|38080.5|38058.5|38069.5|38047.5|0
1714613400000|2024-05-02 01:30:00|38070|38048|38065|38043|38070|38048|38059|38037|0
1714613700000|2024-05-02 01:35:00|38065.5|38043.5|38060|38038|38070|38048|38059.5|38037.5|0
1714614000000|2024-05-02 01:40:00|38059.5|38037.5|38074|38052|38074.5|38052.5|38056|38034|0
1714614300000|2024-05-02 01:45:00|38074.5|38052.5|38070|38048|38076|38054|38069.5|38047.5|0
1714614600000|2024-05-02 01:50:00|38070.5|38048.5|38078|38056|38079|38057|38067|38045|0
1714614900000|2024-05-02 01:55:00|38077.5|38055.5|38082|38060|38083.5|38061.5|38077|38055|0
1714615200000|2024-05-02 02:00:00|38083|38061|38092|38070|38092|38070|38080|38058|0
1714615500000|2024-05-02 02:05:00|38091.5|38069.5|38095|38073|38096.5|38074.5|38090|38068|0
1714615800000|2024-05-02 02:10:00|38095.5|38073.5|38093.5|38071.5|38096|38074|38092|38070|0
1714616100000|2024-05-02 02:15:00|38093|38071|38092|38070|38096|38074|38089.5|38067.5|0
1714616400000|2024-05-02 02:20:00|38091.5|38069.5|38092|38070|38095|38073|38089.5|38067.5|0
1714616700000|2024-05-02 02:25:00|38092.5|38070.5|38085|38063|38093.5|38071.5|38084.5|38062.5|0
1714617000000|2024-05-02 02:30:00|38084|38062|38080|38058|38087|38065|38078.5|38056.5|0
1714617300000|2024-05-02 02:35:00|38079.5|38057.5|38083|38061|38084|38062|38077.5|38055.5|0
1714617600000|2024-05-02 02:40:00|38084|38062|38094|38072|38096|38074|38083|38061|0
1714617900000|2024-05-02 02:45:00|38094.5|38072.5|38084|38062|38097.5|38075.5|38084|38062|0
1714618200000|2024-05-02 02:50:00|38084.5|38062.5|38079|38057|38088|38066|38077|38055|0
1714618500000|2024-05-02 02:55:00|38079.5|38057.5|38082.5|38060.5|38084|38062|38078.5|38056.5|0
1714618800000|2024-05-02 03:00:00|38082|38060|38081.5|38059.5|38083.5|38061.5|38077.5|38055.5|0
1714619100000|2024-05-02 03:05:00|38081|38059|38074|38052|38082.5|38060.5|38074|38052|0
1714619400000|2024-05-02 03:10:00|38073.5|38051.5|38079.5|38057.5|38082|38060|38073.5|38051.5|0
1714619700000|2024-05-02 03:15:00|38080.5|38058.5|38078|38056|38084|38062|38078|38056|0
1714620000000|2024-05-02 03:20:00|38079|38057|38075|38053|38080|38058|38075|38053|0
1714620300000|2024-05-02 03:25:00|38075.5|38053.5|38080|38058|38083|38061|38075.5|38053.5|0
1714620600000|2024-05-02 03:30:00|38080.5|38058.5|38070.5|38048.5|38083|38061|38070.5|38048.5|0
1714620900000|2024-05-02 03:35:00|38070|38048|38067|38045|38070|38048|38062.5|38040.5|0
1714621200000|2024-05-02 03:40:00|38066|38044|38065.5|38043.5|38067|38045|38063|38041|0
1714621500000|2024-05-02 03:45:00|38065|38043|38070.5|38048.5|38072.5|38050.5|38065|38043|0
1714621800000|2024-05-02 03:50:00|38071|38049|38070|38048|38072.5|38050.5|38068.5|38046.5|0
1714622100000|2024-05-02 03:55:00|38069|38047|38068|38046|38070|38048|38067|38045|0
1714622400000|2024-05-02 04:00:00|38069|38047|38068.5|38046.5|38070|38048|38067|38045|0
1714622700000|2024-05-02 04:05:00|38069|38047|38071|38049|38071.5|38049.5|38068|38046|0
1714623000000|2024-05-02 04:10:00|38071.5|38049.5|38066|38044|38071.5|38049.5|38065.5|38043.5|0
1714623300000|2024-05-02 04:15:00|38066.5|38044.5|38067|38045|38067.5|38045.5|38064|38042|0
1714623600000|2024-05-02 04:20:00|38066.5|38044.5|38067|38045|38067|38045|38064|38042|0
1714623900000|2024-05-02 04:25:00|38066.5|38044.5|38059|38037|38067.5|38045.5|38058|38036|0
1714624200000|2024-05-02 04:30:00|38059.5|38037.5|38067|38045|38069|38047|38059|38037|0
1714624500000|2024-05-02 04:35:00|38066.5|38044.5|38066|38044|38069|38047|38065|38043|0
1714624800000|2024-05-02 04:40:00|38066.5|38044.5|38070|38048|38071|38049|38066.5|38044.5|0
1714625100000|2024-05-02 04:45:00|38070.5|38048.5|38065|38043|38070.5|38048.5|38065|38043|0
1714625400000|2024-05-02 04:50:00|38064.5|38042.5|38064|38042|38066|38044|38063|38041|0
1714625700000|2024-05-02 04:55:00|38065|38043|38071|38049|38071.5|38049.5|38064|38042|0
1714626000000|2024-05-02 05:00:00|38070.5|38048.5|38071|38049|38073.5|38051.5|38069|38047|0
1714626300000|2024-05-02 05:05:00|38071.5|38049.5|38063.5|38041.5|38074.5|38052.5|38063.5|38041.5|0
1714626600000|2024-05-02 05:10:00|38064|38042|38070|38048|38072.5|38050.5|38063.5|38041.5|0
1714626900000|2024-05-02 05:15:00|38070.5|38048.5|38067|38045|38073|38051|38066|38044|0
1714627200000|2024-05-02 05:20:00|38067.5|38045.5|38066|38044|38069|38047|38063|38041|0
1714627500000|2024-05-02 05:25:00|38065.5|38043.5|38062|38040|38066|38044|38062|38040|0
1714627800000|2024-05-02 05:30:00|38063|38041|38071|38049|38071|38049|38060|38038|0
1714628100000|2024-05-02 05:35:00|38071.5|38049.5|38066.5|38044.5|38073|38051|38061.5|38039.5|0
1714628400000|2024-05-02 05:40:00|38067|38045|38081|38059|38086.5|38064.5|38065.5|38043.5|0
1714628700000|2024-05-02 05:45:00|38081.5|38059.5|38076|38054|38084|38062|38075.5|38053.5|0
1714629000000|2024-05-02 05:50:00|38076.5|38054.5|38078|38056|38080|38058|38074|38052|0
1714629300000|2024-05-02 05:55:00|38077.5|38055.5|38072.5|38050.5|38077.5|38055.5|38070|38048|0
1714629600000|2024-05-02 06:00:00|38073|38051|38068.5|38046.5|38080|38058|38058|38036|0
1714629900000|2024-05-02 06:05:00|38070|38048|38059|38037|38074|38052|38057.5|38035.5|0
1714630200000|2024-05-02 06:10:00|38059.5|38037.5|38069|38047|38073|38051|38058|38036|0
1714630500000|2024-05-02 06:15:00|38068|38046|38072.5|38050.5|38073|38051|38061.5|38039.5|0
1714630800000|2024-05-02 06:20:00|38072|38050|38070|38048|38079|38057|38067|38045|0
1714631100000|2024-05-02 06:25:00|38070.5|38048.5|38069|38047|38074.5|38052.5|38065|38043|0
1714631400000|2024-05-02 06:30:00|38068.5|38046.5|38071|38049|38075.5|38053.5|38066|38044|0
1714631700000|2024-05-02 06:35:00|38070.5|38048.5|38053|38031|38073|38051|38052|38030|0
1714632000000|2024-05-02 06:40:00|38052.5|38030.5|38044.5|38022.5|38055|38033|38044.5|38022.5|0
1714632300000|2024-05-02 06:45:00|38043.5|38021.5|38040.5|38018.5|38049.5|38027.5|38037.5|38015.5|0
1714632600000|2024-05-02 06:50:00|38041|38019|38029.5|38007.5|38042.5|38020.5|38029.5|38007.5|0
1714632900000|2024-05-02 06:55:00|38030.5|38008.5|38032|38010|38040|38018|38028.5|38006.5|0
1714633200000|2024-05-02 07:00:00|38031|38009|38045.5|38023.5|38048.5|38026.5|38019.5|37997.5|0
1714633500000|2024-05-02 07:05:00|38046|38024|38039.5|38017.5|38054|38032|38032|38010|0
1714633800000|2024-05-02 07:10:00|38039|38017|38021|37999|38039|38017|38016.5|37994.5|0
1714634100000|2024-05-02 07:15:00|38020.5|37998.5|38028|38006|38032|38010|38016.5|37994.5|0
1714634400000|2024-05-02 07:20:00|38029|38007|38036|38014|38037|38015|38024|38002|0
1714634700000|2024-05-02 07:25:00|38038|38016|38030|38008|38045|38023|38025.5|38003.5|0
1714635000000|2024-05-02 07:30:00|38028.5|38006.5|38058.5|38036.5|38058.5|38036.5|38028.5|38006.5|0
1714635300000|2024-05-02 07:35:00|38058|38036|38059|38037|38065|38043|38049.5|38027.5|0
1714635600000|2024-05-02 07:40:00|38058.5|38036.5|38057|38035|38063.5|38041.5|38055|38033|0
1714635900000|2024-05-02 07:45:00|38057.5|38035.5|38075|38053|38075.5|38053.5|38055.5|38033.5|0
1714636200000|2024-05-02 07:50:00|38074|38052|38062|38040|38081.5|38059.5|38061|38039|0
1714636500000|2024-05-02 07:55:00|38061.5|38039.5|38061.5|38039.5|38066|38044|38058|38036|0
1714636800000|2024-05-02 08:00:00|38060.5|38038.5|38063|38041|38067.5|38045.5|38057.5|38035.5|0
1714637100000|2024-05-02 08:05:00|38063.5|38041.5|38085|38063|38098|38076|38063.5|38041.5|0
1714637400000|2024-05-02 08:10:00|38084.5|38062.5|38085|38063|38093|38071|38084.5|38062.5|0
1714637700000|2024-05-02 08:15:00|38085.5|38063.5|38077.5|38055.5|38092.5|38070.5|38068|38046|0
1714638000000|2024-05-02 08:20:00|38078|38056|38069|38047|38082.5|38060.5|38069|38047|0
1714638300000|2024-05-02 08:25:00|38069.5|38047.5|38058|38036|38077|38055|38056.5|38034.5|0
1714638600000|2024-05-02 08:30:00|38058.5|38036.5|38060|38038|38067.5|38045.5|38058|38036|0
1714638900000|2024-05-02 08:35:00|38060.5|38038.5|38066|38044|38068.5|38046.5|38054|38032|0
1714639200000|2024-05-02 08:40:00|38066.5|38044.5|38056|38034|38067|38045|38056|38034|0
1714639500000|2024-05-02 08:45:00|38056.5|38034.5|38044|38022|38058.5|38036.5|38039|38017|0
1714639800000|2024-05-02 08:50:00|38042.5|38020.5|38043.5|38021.5|38051|38029|38036.5|38014.5|0
1714640100000|2024-05-02 08:55:00|38044|38022|38029.5|38007.5|38045|38023|38026|38004|0
1714640400000|2024-05-02 09:00:00|38031.5|38009.5|38043|38021|38043|38021|38029|38007|0
1714640700000|2024-05-02 09:05:00|38042.5|38020.5|38035.5|38013.5|38044|38022|38032|38010|0
1714641000000|2024-05-02 09:10:00|38035|38013|38036|38014|38049.5|38027.5|38035|38013|0
1714641300000|2024-05-02 09:15:00|38035.5|38013.5|38039.5|38017.5|38045.5|38023.5|38032|38010|0
1714641600000|2024-05-02 09:20:00|38040|38018|38037|38015|38043|38021|38035.5|38013.5|0
1714641900000|2024-05-02 09:25:00|38036.5|38014.5|38038.5|38016.5|38043.5|38021.5|38036|38014|0
1714642200000|2024-05-02 09:30:00|38038|38016|38048|38026|38052|38030|38038|38016|0
1714642500000|2024-05-02 09:35:00|38048.5|38026.5|38046|38024|38054.5|38032.5|38042|38020|0
1714642800000|2024-05-02 09:40:00|38048|38026|38044|38022|38050.5|38028.5|38042|38020|0
1714643100000|2024-05-02 09:45:00|38043.5|38021.5|38052|38030|38054|38032|38033|38011|0
1714643400000|2024-05-02 09:50:00|38051|38029|38051.5|38029.5|38060.5|38038.5|38046.5|38024.5|0
1714643700000|2024-05-02 09:55:00|38051|38029|38059.5|38037.5|38060|38038|38050|38028|0
1714644000000|2024-05-02 10:00:00|38058|38036|38045|38023|38067.5|38045.5|38045|38023|0
1714644300000|2024-05-02 10:05:00|38045.5|38023.5|38065|38043|38066.5|38044.5|38041|38019|0
1714644600000|2024-05-02 10:10:00|38065.5|38043.5|38053.5|38031.5|38067|38045|38052|38030|0
1714644900000|2024-05-02 10:15:00|38054|38032|38047.5|38025.5|38054|38032|38045|38023|0
1714645200000|2024-05-02 10:20:00|38048.5|38026.5|38042.5|38020.5|38049.5|38027.5|38040|38018|0
1714645500000|2024-05-02 10:25:00|38045|38023|38050.5|38028.5|38052.5|38030.5|38041|38019|0
1714645800000|2024-05-02 10:30:00|38051|38029|38056.5|38034.5|38060.5|38038.5|38048|38026|0
1714646100000|2024-05-02 10:35:00|38057|38035|38055.5|38033.5|38067|38045|38054|38032|0
1714646400000|2024-05-02 10:40:00|38056|38034|38081|38059|38081.5|38059.5|38056|38034|0
1714646700000|2024-05-02 10:45:00|38081.5|38059.5|38093|38071|38099|38077|38080|38058|0
1714647000000|2024-05-02 10:50:00|38093.5|38071.5|38094|38072|38104|38082|38093|38071|0
1714647300000|2024-05-02 10:55:00|38094.5|38072.5|38094|38072|38097|38075|38086.5|38064.5|0
1714647600000|2024-05-02 11:00:00|38097.5|38075.5|38088|38066|38103|38081|38086|38064|0
1714647900000|2024-05-02 11:05:00|38088.5|38066.5|38098|38076|38102.5|38080.5|38088|38066|0
1714648200000|2024-05-02 11:10:00|38098.5|38076.5|38102.5|38080.5|38117|38095|38098.5|38076.5|0
1714648500000|2024-05-02 11:15:00|38102|38080|38097|38075|38104.5|38082.5|38094|38072|0
1714648800000|2024-05-02 11:20:00|38099|38077|38084.5|38062.5|38099|38077|38084.5|38062.5|0
1714649100000|2024-05-02 11:25:00|38085|38063|38085.5|38063.5|38094|38072|38083|38061|0
1714649400000|2024-05-02 11:30:00|38085|38063|38076.5|38054.5|38085.5|38063.5|38068.5|38046.5|0
1714649700000|2024-05-02 11:35:00|38077.5|38055.5|38072.5|38050.5|38082|38060|38069.5|38047.5|0
1714650000000|2024-05-02 11:40:00|38073|38051|38079.5|38057.5|38085.5|38063.5|38068|38046|0
1714650300000|2024-05-02 11:45:00|38078.5|38056.5|38075|38053|38082|38060|38071|38049|0
1714650600000|2024-05-02 11:50:00|38074.5|38052.5|38085|38063|38085|38063|38072.5|38050.5|0
1714650900000|2024-05-02 11:55:00|38084.5|38062.5|38080|38058|38084.5|38062.5|38075|38053|0
1714651200000|2024-05-02 12:00:00|38086|38064|38083|38061|38091|38069|38077|38055|0
1714651500000|2024-05-02 12:05:00|38082.5|38060.5|38105.5|38083.5|38105.5|38083.5|38081|38059|0
1714651800000|2024-05-02 12:10:00|38107.5|38085.5|38111.5|38089.5|38122.5|38100.5|38104|38082|0
1714652100000|2024-05-02 12:15:00|38114|38092|38092|38070|38114|38092|38091.5|38069.5|0
1714652400000|2024-05-02 12:20:00|38092.5|38070.5|38093|38071|38101.5|38079.5|38086|38064|0
1714652700000|2024-05-02 12:25:00|38092.5|38070.5|38098|38076|38101.5|38079.5|38090|38068|0
1714653000000|2024-05-02 12:30:00|38097.5|38075.5|38101.5|38079.5|38112|38090|38069|38047|0
1714653300000|2024-05-02 12:35:00|38099.5|38077.5|38128|38106|38142|38120|38096|38074|0
1714653600000|2024-05-02 12:40:00|38127.5|38105.5|38157.5|38135.5|38166|38144|38123|38101|0
1714653900000|2024-05-02 12:45:00|38158.5|38136.5|38155|38133|38164|38142|38145|38123|0
1714654200000|2024-05-02 12:50:00|38155.5|38133.5|38122.5|38100.5|38159|38137|38119|38097|0
1714654500000|2024-05-02 12:55:00|38122|38100|38108|38086|38126|38104|38102.5|38080.5|0
1714654800000|2024-05-02 13:00:00|38109|38087|38112.5|38090.5|38130|38108|38107.5|38085.5|0
1714655100000|2024-05-02 13:05:00|38110|38088|38096|38074|38115|38093|38083|38061|0
1714655400000|2024-05-02 13:10:00|38097|38075|38090|38068|38100|38078|38080.5|38058.5|0
1714655700000|2024-05-02 13:15:00|38089.5|38067.5|38098|38076|38103|38081|38088|38066|0
1714656000000|2024-05-02 13:20:00|38097.5|38075.5|38105|38083|38112.5|38090.5|38096|38074|0
1714656300000|2024-05-02 13:25:00|38104.5|38082.5|38124.5|38102.5|38130.5|38108.5|38104|38082|0
1714656600000|2024-05-02 13:30:00|38114.5|38092.5|38065.5|38043.5|38167|38145|38058|38036|0
1714656900000|2024-05-02 13:35:00|38062|38040|38033.5|38011.5|38071.5|38049.5|38010|37988|0
1714657200000|2024-05-02 13:40:00|38034.5|38012.5|38007.3|37985.3|38056|38034|37997.8|37975.8|0
1714657500000|2024-05-02 13:45:00|38009.3|37987.3|38007.3|37985.3|38029.1|38007.1|37982.8|37960.8|0
1714657800000|2024-05-02 13:50:00|38004.3|37982.3|38033.6|38011.6|38039.6|38017.6|38001.3|37979.3|0
1714658100000|2024-05-02 13:55:00|38035.1|38013.1|38033.6|38011.6|38046.6|38024.6|38019.6|37997.6|0
1714658400000|2024-05-02 14:00:00|38034.1|38012.1|38001.7|37979.7|38036.6|38014.6|37961.1|37939.1|0
1714658700000|2024-05-02 14:05:00|38000.7|37978.7|37911.7|37889.7|38016.7|37994.7|37904.2|37882.2|0
1714659000000|2024-05-02 14:10:00|37914.2|37892.2|37978.7|37956.7|37990.7|37968.7|37905.2|37883.2|0
1714659300000|2024-05-02 14:15:00|37980.2|37958.2|37998.7|37976.7|38009.2|37987.2|37978.7|37956.7|0
1714659600000|2024-05-02 14:20:00|37999.7|37977.7|38068.2|38046.2|38068.2|38046.2|37987.7|37965.7|0
1714659900000|2024-05-02 14:25:00|38070.7|38048.7|38068.2|38046.2|38079.7|38057.7|38046.2|38024.2|0
1714660200000|2024-05-02 14:30:00|38070.7|38048.7|38096.2|38074.2|38110.7|38088.7|38063.2|38041.2|0
1714660500000|2024-05-02 14:35:00|38095.7|38073.7|38057.5|38035.5|38096.7|38074.7|38044|38022|0
1714660800000|2024-05-02 14:40:00|38058|38036|38002|37980|38066|38044|37978|37956|0
1714661100000|2024-05-02 14:45:00|37998|37976|38064|38042|38072|38050|37985|37963|0
1714661400000|2024-05-02 14:50:00|38062.5|38040.5|38054.5|38032.5|38067|38045|38040|38018|0
1714661700000|2024-05-02 14:55:00|38056.5|38034.5|38090|38068|38104|38082|38050.5|38028.5|0
1714662000000|2024-05-02 15:00:00|38089.5|38067.5|38097.5|38075.5|38106.5|38084.5|38070|38048|0
1714662300000|2024-05-02 15:05:00|38099.5|38077.5|38141|38119|38145|38123|38091.5|38069.5|0
1714662600000|2024-05-02 15:10:00|38140.5|38118.5|38133|38111|38145|38123|38125.5|38103.5|0
1714662900000|2024-05-02 15:15:00|38134|38112|38131.1|38109.1|38148.5|38126.5|38129|38107|0
1714663200000|2024-05-02 15:20:00|38132.1|38110.1|38131.1|38109.1|38146.1|38124.1|38127.6|38105.6|0
1714663500000|2024-05-02 15:25:00|38135.1|38113.1|38086.6|38064.6|38137.1|38115.1|38081.6|38059.6|0
1714663800000|2024-05-02 15:30:00|38087.1|38065.1|38050.6|38028.6|38094.1|38072.1|38033.1|38011.1|0
1714664100000|2024-05-02 15:35:00|38050.1|38028.1|38057.1|38035.1|38066.1|38044.1|38040.1|38018.1|0
1714664400000|2024-05-02 15:40:00|38058.3|38036.3|38083.3|38061.3|38090.8|38068.8|38056.3|38034.3|0
1714664700000|2024-05-02 15:45:00|38084.8|38062.8|38077.8|38055.8|38092.8|38070.8|38072.3|38050.3|0
1714665000000|2024-05-02 15:50:00|38079.8|38057.8|38111.3|38089.3|38112.3|38090.3|38072.8|38050.8|0
1714665300000|2024-05-02 15:55:00|38110.3|38088.3|38105.3|38083.3|38119.3|38097.3|38102.3|38080.3|0
1714665600000|2024-05-02 16:00:00|38106.3|38084.3|38094.8|38072.8|38113.3|38091.3|38087.8|38065.8|0
1714665900000|2024-05-02 16:05:00|38093.3|38071.3|38062.3|38040.3|38095.8|38073.8|38054.8|38032.8|0
1714666200000|2024-05-02 16:10:00|38065.8|38043.8|38045.8|38023.8|38069.8|38047.8|38037.3|38015.3|0
1714666500000|2024-05-02 16:15:00|38047.8|38025.8|38039.8|38017.8|38053.8|38031.8|38025.8|38003.8|0
1714666800000|2024-05-02 16:20:00|38036.8|38014.8|38069.3|38047.3|38070.3|38048.3|38028.8|38006.8|0
1714667100000|2024-05-02 16:25:00|38067.8|38045.8|38062.3|38040.3|38074.3|38052.3|38054.8|38032.8|0
1714667400000|2024-05-02 16:30:00|38060.8|38038.8|38033.8|38011.8|38063.3|38041.3|38026.3|38004.3|0
1714667700000|2024-05-02 16:35:00|38034.8|38012.8|38054.8|38032.8|38059.3|38037.3|38001.8|37979.8|0
1714668000000|2024-05-02 16:40:00|38054.3|38032.3|38077.3|38055.3|38079.3|38057.3|38051.8|38029.8|0
1714668300000|2024-05-02 16:45:00|38078.3|38056.3|38076.3|38054.3|38082.3|38060.3|38062.8|38040.8|0
1714668600000|2024-05-02 16:50:00|38078.3|38056.3|38063.8|38041.8|38084.3|38062.3|38056.8|38034.8|0
1714668900000|2024-05-02 16:55:00|38061.8|38039.8|38068.3|38046.3|38070.8|38048.8|38044.8|38022.8|0
1714669200000|2024-05-02 17:00:00|38069.7|38047.7|38071.7|38049.7|38080.2|38058.2|38068.2|38046.2|0
1714669500000|2024-05-02 17:05:00|38073.2|38051.2|38107.2|38085.2|38113.2|38091.2|38069.7|38047.7|0
1714669800000|2024-05-02 17:10:00|38106.7|38084.7|38145.2|38123.2|38167.2|38145.2|38106.2|38084.2|0
1714670100000|2024-05-02 17:15:00|38147.2|38125.2|38134.2|38112.2|38160.7|38138.7|38133.2|38111.2|0
1714670400000|2024-05-02 17:20:00|38133.7|38111.7|38147.2|38125.2|38149.7|38127.7|38128.2|38106.2|0
1714670700000|2024-05-02 17:25:00|38148.2|38126.2|38179.2|38157.2|38179.2|38157.2|38136.2|38114.2|0
1714671000000|2024-05-02 17:30:00|38184.7|38162.7|38158.2|38136.2|38196.7|38174.7|38150.2|38128.2|0
1714671300000|2024-05-02 17:35:00|38156.7|38134.7|38155.2|38133.2|38162.2|38140.2|38137.2|38115.2|0
1714671600000|2024-05-02 17:40:00|38157.7|38135.7|38175.2|38153.2|38179.2|38157.2|38144.2|38122.2|0
1714671900000|2024-05-02 17:45:00|38177.2|38155.2|38168.7|38146.7|38188.2|38166.2|38167.2|38145.2|0
1714672200000|2024-05-02 17:50:00|38167.7|38145.7|38159.2|38137.2|38182.2|38160.2|38159.2|38137.2|0
1714672500000|2024-05-02 17:55:00|38161.7|38139.7|38174.2|38152.2|38185.7|38163.7|38159.7|38137.7|0
1714672800000|2024-05-02 18:00:00|38176.2|38154.2|38186.2|38164.2|38190.2|38168.2|38161.7|38139.7|0
1714673100000|2024-05-02 18:05:00|38185.2|38163.2|38215.2|38193.2|38225.2|38203.2|38177.7|38155.7|0
1714673400000|2024-05-02 18:10:00|38218.2|38196.2|38204.2|38182.2|38227.7|38205.7|38201.2|38179.2|0
1714673700000|2024-05-02 18:15:00|38205.2|38183.2|38184.2|38162.2|38212.2|38190.2|38176.7|38154.7|0
1714674000000|2024-05-02 18:20:00|38183.7|38161.7|38196.7|38174.7|38196.7|38174.7|38179.2|38157.2|0
1714674300000|2024-05-02 18:25:00|38199.2|38177.2|38204.9|38182.9|38204.9|38182.9|38188.9|38166.9|0
1714674600000|2024-05-02 18:30:00|38203.9|38181.9|38232.4|38210.4|38242.4|38220.4|38197.9|38175.9|0
1714674900000|2024-05-02 18:35:00|38232.9|38210.9|38239.4|38217.4|38248.9|38226.9|38232.9|38210.9|0
1714675200000|2024-05-02 18:40:00|38240.4|38218.4|38236.9|38214.9|38256.9|38234.9|38229.9|38207.9|0
1714675500000|2024-05-02 18:45:00|38237.4|38215.4|38266.9|38244.9|38273.9|38251.9|38227.4|38205.4|0
1714675800000|2024-05-02 18:50:00|38265.9|38243.9|38265.9|38243.9|38290.4|38268.4|38259.9|38237.9|0
1714676100000|2024-05-02 18:55:00|38269.9|38247.9|38275.9|38253.9|38287.4|38265.4|38269.9|38247.9|0
1714676400000|2024-05-02 19:00:00|38278.9|38256.9|38250.9|38228.9|38278.9|38256.9|38231.9|38209.9|0
1714676700000|2024-05-02 19:05:00|38253.4|38231.4|38296.9|38274.9|38296.9|38274.9|38251.4|38229.4|0
1714677000000|2024-05-02 19:10:00|38294.9|38272.9|38258.9|38236.9|38307.4|38285.4|38245.9|38223.9|0
1714677300000|2024-05-02 19:15:00|38259.4|38237.4|38247.9|38225.9|38272.9|38250.9|38239.4|38217.4|0
1714677600000|2024-05-02 19:20:00|38248.9|38226.9|38276.4|38254.4|38289.9|38267.9|38246.9|38224.9|0
1714677900000|2024-05-02 19:25:00|38275.9|38253.9|38249.4|38227.4|38278.9|38256.9|38249.4|38227.4|0
1714678200000|2024-05-02 19:30:00|38248.9|38226.9|38209.9|38187.9|38250.4|38228.4|38209.9|38187.9|0
1714678500000|2024-05-02 19:35:00|38210.9|38188.9|38191.4|38169.4|38216.9|38194.9|38169.9|38147.9|0
1714678800000|2024-05-02 19:40:00|38191.8|38169.8|38174.3|38152.3|38201.8|38179.8|38161.3|38139.3|0
1714679100000|2024-05-02 19:45:00|38173.3|38151.3|38183.8|38161.8|38198.3|38176.3|38156.3|38134.3|0
1714679400000|2024-05-02 19:50:00|38184.8|38162.8|38184.3|38162.3|38198.8|38176.8|38164.8|38142.8|0
1714679700000|2024-05-02 19:55:00|38187.3|38165.3|38244.3|38222.3|38251.3|38229.3|38180.8|38158.8|0
1714680000000|2024-05-02 20:00:00|38241.3|38219.3|38236.8|38214.8|38264.8|38242.8|38225.8|38203.8|0
1714680300000|2024-05-02 20:05:00|38237.8|38215.8|38218.8|38196.8|38241.8|38219.8|38214.3|38192.3|0
1714680600000|2024-05-02 20:10:00|38223.8|38201.8|38213.3|38191.3|38223.8|38201.8|38203.8|38181.8|0
1714680900000|2024-05-02 20:15:00|38220.3|38198.3|38193.8|38171.8|38220.3|38198.3|38193.8|38171.8|0
1714681200000|2024-05-02 20:20:00|38192.8|38170.8|38201.8|38179.8|38206.3|38184.3|38191.8|38169.8|0
1714681500000|2024-05-02 20:25:00|38202.8|38180.8|38208.8|38186.8|38217.8|38195.8|38201.8|38179.8|0
1714681800000|2024-05-02 20:30:00|38226.8|38204.8|38236.8|38214.8|38291.3|38269.3|38226.8|38204.8|0
1714682100000|2024-05-02 20:35:00|38235.3|38213.3|38312.3|38290.3|38312.8|38290.8|38234.3|38212.3|0
1714682400000|2024-05-02 20:40:00|38311.8|38289.8|38433.3|38411.3|38435.3|38413.3|38311.3|38289.3|0
1714682700000|2024-05-02 20:45:00|38431.8|38409.8|38416.8|38394.8|38434.3|38412.3|38398.3|38376.3|0
1714683000000|2024-05-02 20:50:00|38415.8|38393.8|38451.3|38429.3|38493.3|38471.3|38406.3|38384.3|0
1714683300000|2024-05-02 20:55:00|38450.8|38428.8|38488.2|38466.2|38496.8|38474.8|38450.8|38428.8|0
1714683600000|2024-05-02 21:00:00|38486.4|38464.4|38476.9|38454.9|38487.4|38465.4|38474.5|38452.5|0
1714683900000|2024-05-02 21:05:00|38476.6|38454.6|38464.5|38442.5|38476.6|38454.6|38463.6|38441.6|0
1714684200000|2024-05-02 21:10:00|38464.4|38442.4|38454.5|38432.5|38464.4|38442.4|38452.5|38430.5|0
1714684500000|2024-05-02 21:15:00|38455.9|38433.9|38449.8|38427.8|38459.8|38437.8|38448.1|38426.1|0
1714684800000|2024-05-02 21:20:00|38448.7|38426.7|38455.3|38433.3|38458.4|38436.4|38448|38426|0
1714685100000|2024-05-02 21:25:00|38455.6|38433.6|38456|38434|38456.3|38434.3|38451.9|38429.9|0
1714685400000|2024-05-02 21:30:00|38455.4|38433.4|38454.6|38432.6|38455.4|38433.4|38454.3|38432.3|0
1714685700000|2024-05-02 21:35:00|38454.7|38432.7|38447.4|38425.4|38454.7|38432.7|38417.1|38395.1|0
1714686000000|2024-05-02 21:40:00|38447.7|38425.7|38455.1|38433.1|38455.7|38433.7|38438.9|38416.9|0
1714686300000|2024-05-02 21:45:00|38454.9|38432.9|38468|38446|38468.1|38446.1|38452.6|38430.6|0
1714686600000|2024-05-02 21:50:00|38467.9|38445.9|38471.1|38449.1|38473|38451|38466.4|38444.4|0
1714686900000|2024-05-02 21:55:00|38471|38449|38482.2|38460.2|38488.2|38466.2|38471|38449|0
1714687200000|2024-05-02 22:00:00|38504.8|38482.8|38506.7|38484.7|38509.3|38487.3|38483.8|38461.8|0
1714687500000|2024-05-02 22:05:00|38505.7|38483.7|38511.7|38489.7|38527.2|38505.2|38505.7|38483.7|0
1714687800000|2024-05-02 22:10:00|38512.7|38490.7|38524.2|38502.2|38529.7|38507.7|38510.2|38488.2|0
1714688100000|2024-05-02 22:15:00|38526.7|38504.7|38520.7|38498.7|38555.2|38533.2|38518.7|38496.7|0
1714688400000|2024-05-02 22:20:00|38518.7|38496.7|38500.2|38478.2|38521.2|38499.2|38498.7|38476.7|0
1714688700000|2024-05-02 22:25:00|38503.2|38481.2|38497.7|38475.7|38509.7|38487.7|38493.2|38471.2|0
1714689000000|2024-05-02 22:30:00|38497.2|38475.2|38478.7|38456.7|38497.2|38475.2|38473.7|38451.7|0
1714689300000|2024-05-02 22:35:00|38478.2|38456.2|38480.7|38458.7|38481.2|38459.2|38470.2|38448.2|0
1714689600000|2024-05-02 22:40:00|38481.2|38459.2|38476.7|38454.7|38484.7|38462.7|38475.7|38453.7|0
1714689900000|2024-05-02 22:45:00|38476.2|38454.2|38466.7|38444.7|38479.7|38457.7|38466.2|38444.2|0
1714690200000|2024-05-02 22:50:00|38465.7|38443.7|38470.2|38448.2|38470.2|38448.2|38455.7|38433.7|0
1714690500000|2024-05-02 22:55:00|38468.7|38446.7|38470.7|38448.7|38472.7|38450.7|38467.2|38445.2|0
1714690800000|2024-05-02 23:00:00|38469.7|38447.7|38471.7|38449.7|38475.7|38453.7|38464.2|38442.2|0
1714691100000|2024-05-02 23:05:00|38472.2|38450.2|38473.2|38451.2|38474.7|38452.7|38467.2|38445.2|0
1714691400000|2024-05-02 23:10:00|38472.7|38450.7|38482.2|38460.2|38482.2|38460.2|38468.7|38446.7|0
1714691700000|2024-05-02 23:15:00|38479.2|38457.2|38473.7|38451.7|38479.2|38457.2|38465.7|38443.7|0
1714692000000|2024-05-02 23:20:00|38474.2|38452.2|38468.2|38446.2|38474.7|38452.7|38464.2|38442.2|0
1714692300000|2024-05-02 23:25:00|38467.7|38445.7|38463.7|38441.7|38467.7|38445.7|38461.2|38439.2|0
1714692600000|2024-05-02 23:30:00|38463.2|38441.2|38465.7|38443.7|38470.2|38448.2|38460.7|38438.7|0
1714692900000|2024-05-02 23:35:00|38465.2|38443.2|38464.7|38442.7|38465.7|38443.7|38462.7|38440.7|0
1714693200000|2024-05-02 23:40:00|38464.2|38442.2|38464.7|38442.7|38467.7|38445.7|38463.2|38441.2|0
1714693500000|2024-05-02 23:45:00|38464.2|38442.2|38471.7|38449.7|38472.2|38450.2|38463.2|38441.2|0
1714693800000|2024-05-02 23:50:00|38472.2|38450.2|38480.2|38458.2|38481.7|38459.7|38470.2|38448.2|0
1714694100000|2024-05-02 23:55:00|38479.7|38457.7|38475.2|38453.2|38480.2|38458.2|38474.2|38452.2|0
1714694400000|2024-05-03 00:00:00|38477.2|38455.2|38471.2|38449.2|38477.2|38455.2|38462.7|38440.7|0
1714694700000|2024-05-03 00:05:00|38472.2|38450.2|38468.2|38446.2|38473.7|38451.7|38462.2|38440.2|0
1714695000000|2024-05-03 00:10:00|38468.7|38446.7|38471.7|38449.7|38472.2|38450.2|38467.2|38445.2|0
1714695300000|2024-05-03 00:15:00|38472.2|38450.2|38460.7|38438.7|38474.2|38452.2|38460.2|38438.2|0
1714695600000|2024-05-03 00:20:00|38460.2|38438.2|38466.7|38444.7|38467.2|38445.2|38460.2|38438.2|0
1714695900000|2024-05-03 00:25:00|38466.2|38444.2|38466.7|38444.7|38467.7|38445.7|38463.7|38441.7|0
1714696200000|2024-05-03 00:30:00|38466.2|38444.2|38474.7|38452.7|38475.2|38453.2|38464.2|38442.2|0
1714696500000|2024-05-03 00:35:00|38475.2|38453.2|38487.2|38465.2|38491.2|38469.2|38475.2|38453.2|0
1714696800000|2024-05-03 00:40:00|38487.7|38465.7|38495.2|38473.2|38495.7|38473.7|38483.2|38461.2|0
1714697100000|2024-05-03 00:45:00|38495.7|38473.7|38498.7|38476.7|38501.2|38479.2|38494.7|38472.7|0
1714697400000|2024-05-03 00:50:00|38498.2|38476.2|38491.7|38469.7|38499.7|38477.7|38491.7|38469.7|0
1714697700000|2024-05-03 00:55:00|38492.2|38470.2|38492.7|38470.7|38495.2|38473.2|38488.7|38466.7|0
1714698000000|2024-05-03 01:00:00|38493.7|38471.7|38494.7|38472.7|38494.7|38472.7|38488.7|38466.7|0
1714698300000|2024-05-03 01:05:00|38495.2|38473.2|38495.7|38473.7|38501.7|38479.7|38493.2|38471.2|0
1714698600000|2024-05-03 01:10:00|38495.2|38473.2|38489.7|38467.7|38495.7|38473.7|38488.7|38466.7|0
1714698900000|2024-05-03 01:15:00|38489.2|38467.2|38491.7|38469.7|38492.7|38470.7|38487.2|38465.2|0
1714699200000|2024-05-03 01:20:00|38492.2|38470.2|38496.7|38474.7|38497.7|38475.7|38490.7|38468.7|0
1714699500000|2024-05-03 01:25:00|38496.2|38474.2|38491.7|38469.7|38498.2|38476.2|38489.2|38467.2|0
1714699800000|2024-05-03 01:30:00|38491.2|38469.2|38498.7|38476.7|38498.7|38476.7|38488.2|38466.2|0
1714700100000|2024-05-03 01:35:00|38499.2|38477.2|38500.7|38478.7|38505.7|38483.7|38497.2|38475.2|0
1714700400000|2024-05-03 01:40:00|38500.2|38478.2|38489.7|38467.7|38501.7|38479.7|38488.2|38466.2|0
1714700700000|2024-05-03 01:45:00|38490.2|38468.2|38496.7|38474.7|38497.7|38475.7|38490.2|38468.2|0
1714701000000|2024-05-03 01:50:00|38497.2|38475.2|38494.7|38472.7|38501.7|38479.7|38494.7|38472.7|0
1714701300000|2024-05-03 01:55:00|38494.2|38472.2|38481.2|38459.2|38494.2|38472.2|38480.7|38458.7|0
1714701600000|2024-05-03 02:00:00|38481.7|38459.7|38477.2|38455.2|38485.2|38463.2|38476.2|38454.2|0
1714701900000|2024-05-03 02:05:00|38477.7|38455.7|38482.7|38460.7|38483.7|38461.7|38476.2|38454.2|0
1714702200000|2024-05-03 02:10:00|38483.2|38461.2|38484.2|38462.2|38487.7|38465.7|38481.7|38459.7|0
1714702500000|2024-05-03 02:15:00|38484.7|38462.7|38482.2|38460.2|38485.2|38463.2|38480.7|38458.7|0
1714702800000|2024-05-03 02:20:00|38482.7|38460.7|38472.7|38450.7|38483.7|38461.7|38472.7|38450.7|0
1714703100000|2024-05-03 02:25:00|38473.2|38451.2|38472.7|38450.7|38474.7|38452.7|38471.2|38449.2|0
1714703400000|2024-05-03 02:30:00|38472.2|38450.2|38482.7|38460.7|38482.7|38460.7|38472.2|38450.2|0
1714703700000|2024-05-03 02:35:00|38483.2|38461.2|38480.7|38458.7|38483.2|38461.2|38476.7|38454.7|0
1714704000000|2024-05-03 02:40:00|38481.2|38459.2|38479.2|38457.2|38483.7|38461.7|38478.2|38456.2|0
1714704300000|2024-05-03 02:45:00|38478.2|38456.2|38475.2|38453.2|38481.2|38459.2|38474.7|38452.7|0
1714704600000|2024-05-03 02:50:00|38475.7|38453.7|38476.7|38454.7|38478.7|38456.7|38474.7|38452.7|0
1714704900000|2024-05-03 02:55:00|38477.2|38455.2|38475.7|38453.7|38480.2|38458.2|38475.2|38453.2|0
1714705200000|2024-05-03 03:00:00|38474.7|38452.7|38481.7|38459.7|38483.7|38461.7|38473.7|38451.7|0
1714705500000|2024-05-03 03:05:00|38482.2|38460.2|38480.2|38458.2|38485.2|38463.2|38476.2|38454.2|0
1714705800000|2024-05-03 03:10:00|38480.7|38458.7|38479.2|38457.2|38481.7|38459.7|38478.2|38456.2|0
1714706100000|2024-05-03 03:15:00|38479.7|38457.7|38475.2|38453.2|38480.7|38458.7|38475.2|38453.2|0
1714706400000|2024-05-03 03:20:00|38475.7|38453.7|38476.7|38454.7|38478.2|38456.2|38473.2|38451.2|0
1714706700000|2024-05-03 03:25:00|38476.2|38454.2|38476.7|38454.7|38478.7|38456.7|38475.2|38453.2|0
1714707000000|2024-05-03 03:30:00|38477.2|38455.2|38481.7|38459.7|38482.2|38460.2|38476.7|38454.7|0
1714707300000|2024-05-03 03:35:00|38481.2|38459.2|38484.7|38462.7|38485.2|38463.2|38477.2|38455.2|0
1714707600000|2024-05-03 03:40:00|38479.7|38457.7|38485.7|38463.7|38487.7|38465.7|38479.7|38457.7|0
1714707900000|2024-05-03 03:45:00|38486.2|38464.2|38481.7|38459.7|38486.7|38464.7|38481.7|38459.7|0
1714708200000|2024-05-03 03:50:00|38482.2|38460.2|38478.7|38456.7|38483.7|38461.7|38478.7|38456.7|0
1714708500000|2024-05-03 03:55:00|38479.2|38457.2|38482.7|38460.7|38484.7|38462.7|38479.2|38457.2|0
1714708800000|2024-05-03 04:00:00|38483.2|38461.2|38483.7|38461.7|38487.2|38465.2|38482.7|38460.7|0
1714709100000|2024-05-03 04:05:00|38483.2|38461.2|38477.2|38455.2|38483.7|38461.7|38476.7|38454.7|0
1714709400000|2024-05-03 04:10:00|38477.7|38455.7|38477.2|38455.2|38480.2|38458.2|38477.2|38455.2|0
1714709700000|2024-05-03 04:15:00|38478.7|38456.7|38480.7|38458.7|38484.2|38462.2|38478.7|38456.7|0
1714710000000|2024-05-03 04:20:00|38480.2|38458.2|38478.7|38456.7|38482.2|38460.2|38478.7|38456.7|0
1714710300000|2024-05-03 04:25:00|38479.2|38457.2|38480.7|38458.7|38480.7|38458.7|38477.7|38455.7|0
1714710600000|2024-05-03 04:30:00|38480.2|38458.2|38472.2|38450.2|38480.7|38458.7|38472.2|38450.2|0
1714710900000|2024-05-03 04:35:00|38472.7|38450.7|38473.2|38451.2|38477.2|38455.2|38472.7|38450.7|0
1714711200000|2024-05-03 04:40:00|38473.7|38451.7|38470.7|38448.7|38473.7|38451.7|38468.2|38446.2|0
1714711500000|2024-05-03 04:45:00|38470.2|38448.2|38473.7|38451.7|38475.7|38453.7|38470.2|38448.2|0
1714711800000|2024-05-03 04:50:00|38474.2|38452.2|38467.7|38445.7|38475.2|38453.2|38466.7|38444.7|0
1714712100000|2024-05-03 04:55:00|38468.2|38446.2|38467.7|38445.7|38468.2|38446.2|38464.2|38442.2|0
1714712400000|2024-05-03 05:00:00|38467.2|38445.2|38469.2|38447.2|38470.7|38448.7|38462.7|38440.7|0
1714712700000|2024-05-03 05:05:00|38469.7|38447.7|38468.7|38446.7|38474.2|38452.2|38467.7|38445.7|0
1714713000000|2024-05-03 05:10:00|38468.2|38446.2|38466.7|38444.7|38468.7|38446.7|38464.7|38442.7|0
1714713300000|2024-05-03 05:15:00|38466.2|38444.2|38463.7|38441.7|38469.2|38447.2|38462.7|38440.7|0
1714713600000|2024-05-03 05:20:00|38464.2|38442.2|38471.7|38449.7|38472.2|38450.2|38463.2|38441.2|0
1714713900000|2024-05-03 05:25:00|38471.2|38449.2|38464.2|38442.2|38473.2|38451.2|38463.7|38441.7|0
1714714200000|2024-05-03 05:30:00|38464.7|38442.7|38476.7|38454.7|38477.7|38455.7|38464.7|38442.7|0
1714714500000|2024-05-03 05:35:00|38477.2|38455.2|38475.7|38453.7|38479.2|38457.2|38473.2|38451.2|0
1714714800000|2024-05-03 05:40:00|38475.2|38453.2|38482.2|38460.2|38483.2|38461.2|38473.2|38451.2|0
1714715100000|2024-05-03 05:45:00|38482.7|38460.7|38484.7|38462.7|38488.2|38466.2|38482.2|38460.2|0
1714715400000|2024-05-03 05:50:00|38484.2|38462.2|38485.2|38463.2|38490.2|38468.2|38481.2|38459.2|0
1714715700000|2024-05-03 05:55:00|38485.7|38463.7|38486.7|38464.7|38490.2|38468.2|38484.2|38462.2|0
1714716000000|2024-05-03 06:00:00|38489.7|38467.7|38473.7|38451.7|38489.7|38467.7|38471.2|38449.2|0
1714716300000|2024-05-03 06:05:00|38473.2|38451.2|38475.7|38453.7|38479.2|38457.2|38469.7|38447.7|0
1714716600000|2024-05-03 06:10:00|38474.7|38452.7|38484.7|38462.7|38490.2|38468.2|38474.7|38452.7|0
1714716900000|2024-05-03 06:15:00|38485.2|38463.2|38483.7|38461.7|38486.2|38464.2|38474.2|38452.2|0
1714717200000|2024-05-03 06:20:00|38483.2|38461.2|38474.7|38452.7|38484.7|38462.7|38472.2|38450.2|0
1714717500000|2024-05-03 06:25:00|38474.2|38452.2|38478.7|38456.7|38484.2|38462.2|38473.7|38451.7|0
1714717800000|2024-05-03 06:30:00|38479.2|38457.2|38480.2|38458.2|38484.7|38462.7|38479.2|38457.2|0
1714718100000|2024-05-03 06:35:00|38479.7|38457.7|38487.7|38465.7|38489.7|38467.7|38478.7|38456.7|0
1714718400000|2024-05-03 06:40:00|38488.2|38466.2|38488.7|38466.7|38490.7|38468.7|38483.7|38461.7|0
1714718700000|2024-05-03 06:45:00|38488.2|38466.2|38495.7|38473.7|38495.7|38473.7|38487.7|38465.7|0
1714719000000|2024-05-03 06:50:00|38496.2|38474.2|38492.2|38470.2|38498.2|38476.2|38492.2|38470.2|0
1714719300000|2024-05-03 06:55:00|38492.7|38470.7|38482.2|38460.2|38498.7|38476.7|38478.7|38456.7|0
1714719600000|2024-05-03 07:00:00|38481.2|38459.2|38477.7|38455.7|38486.7|38464.7|38474.2|38452.2|0
1714719900000|2024-05-03 07:05:00|38477.2|38455.2|38453.7|38431.7|38477.7|38455.7|38453.7|38431.7|0
1714720200000|2024-05-03 07:10:00|38455.7|38433.7|38468.7|38446.7|38470.2|38448.2|38454.2|38432.2|0
1714720500000|2024-05-03 07:15:00|38467.7|38445.7|38459.2|38437.2|38477.7|38455.7|38458.7|38436.7|0
1714720800000|2024-05-03 07:20:00|38458.7|38436.7|38457.7|38435.7|38464.2|38442.2|38452.7|38430.7|0
1714721100000|2024-05-03 07:25:00|38458.2|38436.2|38458.2|38436.2|38467.2|38445.2|38456.7|38434.7|0
1714721400000|2024-05-03 07:30:00|38457.7|38435.7|38457.7|38435.7|38465.2|38443.2|38452.7|38430.7|0
1714721700000|2024-05-03 07:35:00|38458.2|38436.2|38454.2|38432.2|38459.2|38437.2|38449.2|38427.2|0
1714722000000|2024-05-03 07:40:00|38453.7|38431.7|38458.7|38436.7|38463.7|38441.7|38448.2|38426.2|0
1714722300000|2024-05-03 07:45:00|38458.2|38436.2|38475.2|38453.2|38476.2|38454.2|38457.7|38435.7|0
1714722600000|2024-05-03 07:50:00|38475.7|38453.7|38474.7|38452.7|38477.7|38455.7|38470.7|38448.7|0
1714722900000|2024-05-03 07:55:00|38474.2|38452.2|38479.7|38457.7|38480.7|38458.7|38474.2|38452.2|0
1714723200000|2024-05-03 08:00:00|38478.7|38456.7|38489.2|38467.2|38492.7|38470.7|38475.2|38453.2|0
1714723500000|2024-05-03 08:05:00|38489.7|38467.7|38497.7|38475.7|38498.7|38476.7|38489.2|38467.2|0
1714723800000|2024-05-03 08:10:00|38498.2|38476.2|38491.7|38469.7|38502.2|38480.2|38491.7|38469.7|0
1714724100000|2024-05-03 08:15:00|38492.2|38470.2|38495.2|38473.2|38497.2|38475.2|38487.2|38465.2|0
1714724400000|2024-05-03 08:20:00|38496.2|38474.2|38486.7|38464.7|38496.7|38474.7|38481.7|38459.7|0
1714724700000|2024-05-03 08:25:00|38486.2|38464.2|38492.7|38470.7|38498.7|38476.7|38484.2|38462.2|0
1714725000000|2024-05-03 08:30:00|38492.2|38470.2|38506.7|38484.7|38507.7|38485.7|38491.2|38469.2|0
1714725300000|2024-05-03 08:35:00|38507.7|38485.7|38517.7|38495.7|38519.2|38497.2|38505.2|38483.2|0
1714725600000|2024-05-03 08:40:00|38518.2|38496.2|38511.2|38489.2|38521.2|38499.2|38510.7|38488.7|0
1714725900000|2024-05-03 08:45:00|38511.7|38489.7|38517.2|38495.2|38525.2|38503.2|38510.2|38488.2|0
1714726200000|2024-05-03 08:50:00|38517.7|38495.7|38514.2|38492.2|38519.7|38497.7|38511.7|38489.7|0
1714726500000|2024-05-03 08:55:00|38515.7|38493.7|38505.7|38483.7|38516.2|38494.2|38504.2|38482.2|0
1714726800000|2024-05-03 09:00:00|38508.2|38486.2|38509.2|38487.2|38509.2|38487.2|38501.7|38479.7|0
1714727100000|2024-05-03 09:05:00|38509.7|38487.7|38509.7|38487.7|38512.7|38490.7|38505.7|38483.7|0
1714727400000|2024-05-03 09:10:00|38510.2|38488.2|38514.7|38492.7|38518.7|38496.7|38510.2|38488.2|0
1714727700000|2024-05-03 09:15:00|38514.2|38492.2|38516.7|38494.7|38526.7|38504.7|38512.2|38490.2|0
1714728000000|2024-05-03 09:20:00|38517.2|38495.2|38508.7|38486.7|38517.7|38495.7|38507.7|38485.7|0
1714728300000|2024-05-03 09:25:00|38509.2|38487.2|38513.2|38491.2|38515.7|38493.7|38508.7|38486.7|0
1714728600000|2024-05-03 09:30:00|38513.7|38491.7|38521.7|38499.7|38524.2|38502.2|38512.7|38490.7|0
1714728900000|2024-05-03 09:35:00|38522.2|38500.2|38534.2|38512.2|38539.7|38517.7|38519.7|38497.7|0
1714729200000|2024-05-03 09:40:00|38533.7|38511.7|38540.7|38518.7|38541.2|38519.2|38532.7|38510.7|0
1714729500000|2024-05-03 09:45:00|38540.2|38518.2|38537.7|38515.7|38542.2|38520.2|38535.2|38513.2|0
1714729800000|2024-05-03 09:50:00|38538.2|38516.2|38547.7|38525.7|38548.7|38526.7|38534.7|38512.7|0
1714730100000|2024-05-03 09:55:00|38547.2|38525.2|38546.7|38524.7|38549.7|38527.7|38542.2|38520.2|0
1714730400000|2024-05-03 10:00:00|38546.2|38524.2|38553.7|38531.7|38556.7|38534.7|38545.7|38523.7|0
1714730700000|2024-05-03 10:05:00|38552.7|38530.7|38558.2|38536.2|38566.2|38544.2|38552.7|38530.7|0
1714731000000|2024-05-03 10:10:00|38558.7|38536.7|38568.2|38546.2|38569.7|38547.7|38558.7|38536.7|0
1714731300000|2024-05-03 10:15:00|38568.7|38546.7|38565.2|38543.2|38570.7|38548.7|38562.7|38540.7|0
1714731600000|2024-05-03 10:20:00|38564.7|38542.7|38549.7|38527.7|38567.2|38545.2|38549.7|38527.7|0
1714731900000|2024-05-03 10:25:00|38550.2|38528.2|38560.2|38538.2|38562.2|38540.2|38549.7|38527.7|0
1714732200000|2024-05-03 10:30:00|38560.7|38538.7|38557.7|38535.7|38565.2|38543.2|38555.2|38533.2|0
1714732500000|2024-05-03 10:35:00|38556.2|38534.2|38545.2|38523.2|38556.7|38534.7|38543.7|38521.7|0
1714732800000|2024-05-03 10:40:00|38545.7|38523.7|38546.7|38524.7|38548.7|38526.7|38544.2|38522.2|0
1714733100000|2024-05-03 10:45:00|38546.2|38524.2|38548.2|38526.2|38551.7|38529.7|38544.2|38522.2|0
1714733400000|2024-05-03 10:50:00|38547.7|38525.7|38551.7|38529.7|38554.7|38532.7|38545.2|38523.2|0
1714733700000|2024-05-03 10:55:00|38551.2|38529.2|38537.2|38515.2|38553.2|38531.2|38537.2|38515.2|0
1714734000000|2024-05-03 11:00:00|38534.7|38512.7|38526.2|38504.2|38541.7|38519.7|38521.7|38499.7|0
1714734300000|2024-05-03 11:05:00|38525.7|38503.7|38523.7|38501.7|38530.2|38508.2|38521.7|38499.7|0
1714734600000|2024-05-03 11:10:00|38523.2|38501.2|38521.2|38499.2|38525.2|38503.2|38512.7|38490.7|0
1714734900000|2024-05-03 11:15:00|38521.7|38499.7|38533.2|38511.2|38533.7|38511.7|38517.2|38495.2|0
1714735200000|2024-05-03 11:20:00|38534.2|38512.2|38537.7|38515.7|38538.2|38516.2|38530.7|38508.7|0
1714735500000|2024-05-03 11:25:00|38538.2|38516.2|38549.7|38527.7|38549.7|38527.7|38536.7|38514.7|0
1714735800000|2024-05-03 11:30:00|38549.2|38527.2|38544.2|38522.2|38553.7|38531.7|38543.2|38521.2|0
1714736100000|2024-05-03 11:35:00|38543.7|38521.7|38536.7|38514.7|38545.2|38523.2|38536.7|38514.7|0
1714736400000|2024-05-03 11:40:00|38537.2|38515.2|38538.7|38516.7|38546.7|38524.7|38536.7|38514.7|0
1714736700000|2024-05-03 11:45:00|38539.2|38517.2|38530.7|38508.7|38546.7|38524.7|38529.2|38507.2|0
1714737000000|2024-05-03 11:50:00|38532.2|38510.2|38526.2|38504.2|38538.2|38516.2|38515.2|38493.2|0
1714737300000|2024-05-03 11:55:00|38525.7|38503.7|38521.7|38499.7|38534.7|38512.7|38519.2|38497.2|0
1714737600000|2024-05-03 12:00:00|38522.2|38500.2|38536.7|38514.7|38544.7|38522.7|38519.7|38497.7|0
1714737900000|2024-05-03 12:05:00|38534.7|38512.7|38526.7|38504.7|38542.2|38520.2|38526.7|38504.7|0
1714738200000|2024-05-03 12:10:00|38527.2|38505.2|38538.7|38516.7|38540.2|38518.2|38526.7|38504.7|0
1714738500000|2024-05-03 12:15:00|38538.2|38516.2|38543.7|38521.7|38547.2|38525.2|38531.2|38509.2|0
1714738800000|2024-05-03 12:20:00|38544.2|38522.2|38528.7|38506.7|38551.7|38529.7|38528.7|38506.7|0
1714739100000|2024-05-03 12:25:00|38531.7|38509.7|38528.7|38506.7|38546.7|38524.7|38524.2|38502.2|0
1714739400000|2024-05-03 12:30:00|38528.2|38506.2|38741.7|38719.7|38793.2|38771.2|38516.2|38494.2|0
1714739700000|2024-05-03 12:35:00|38742.7|38720.7|38744.7|38722.7|38785.7|38763.7|38734.2|38712.2|0
1714740000000|2024-05-03 12:40:00|38750.7|38728.7|38717.2|38695.2|38764.7|38742.7|38695.7|38673.7|0
1714740300000|2024-05-03 12:45:00|38716.2|38694.2|38734.2|38712.2|38751.7|38729.7|38710.7|38688.7|0
1714740600000|2024-05-03 12:50:00|38735.2|38713.2|38723.2|38701.2|38745.7|38723.7|38705.2|38683.2|0
1714740900000|2024-05-03 12:55:00|38726.2|38704.2|38729.6|38707.6|38744.2|38722.2|38717.2|38695.2|0
1714741200000|2024-05-03 13:00:00|38733.6|38711.6|38727.1|38705.1|38748.9|38726.9|38715.6|38693.6|0
1714741500000|2024-05-03 13:05:00|38730.1|38708.1|38718.5|38696.5|38738|38716|38703.5|38681.5|0
1714741800000|2024-05-03 13:10:00|38717.5|38695.5|38705.5|38683.5|38728.5|38706.5|38698|38676|0
1714742100000|2024-05-03 13:15:00|38706.5|38684.5|38701.5|38679.5|38708.5|38686.5|38678.5|38656.5|0
1714742400000|2024-05-03 13:20:00|38699.5|38677.5|38671.4|38649.4|38705.5|38683.5|38661.4|38639.4|0
1714742700000|2024-05-03 13:25:00|38673.9|38651.9|38733.9|38711.9|38744.4|38722.4|38647.4|38625.4|0
1714743000000|2024-05-03 13:30:00|38730.9|38708.9|38691.4|38669.4|38814.9|38792.9|38686.9|38664.9|0
1714743300000|2024-05-03 13:35:00|38680.9|38658.9|38736|38714|38737.5|38715.5|38668.9|38646.9|0
1714743600000|2024-05-03 13:40:00|38738|38716|38765|38743|38774.5|38752.5|38725|38703|0
1714743900000|2024-05-03 13:45:00|38758.5|38736.5|38745.5|38723.5|38772.5|38750.5|38719.5|38697.5|0
1714744200000|2024-05-03 13:50:00|38744.6|38722.6|38779.1|38757.1|38791.6|38769.6|38718.1|38696.1|0
1714744500000|2024-05-03 13:55:00|38778.1|38756.1|38754.1|38732.1|38789.6|38767.6|38754.1|38732.1|0
1714744800000|2024-05-03 14:00:00|38806.6|38784.6|38661.1|38639.1|38808.1|38786.1|38649.1|38627.1|0
1714745100000|2024-05-03 14:05:00|38658.6|38636.6|38665.1|38643.1|38712.6|38690.6|38632.1|38610.1|0
1714745400000|2024-05-03 14:10:00|38666.1|38644.1|38629.1|38607.1|38687.1|38665.1|38604.1|38582.1|0
1714745700000|2024-05-03 14:15:00|38638.1|38616.1|38614.1|38592.1|38653.6|38631.6|38603.1|38581.1|0
1714746000000|2024-05-03 14:20:00|38622.1|38600.1|38611.1|38589.1|38626.1|38604.1|38586.1|38564.1|0
1714746300000|2024-05-03 14:25:00|38606.6|38584.6|38596.9|38574.9|38639.4|38617.4|38546.1|38524.1|0
1714746600000|2024-05-03 14:30:00|38603.9|38581.9|38551.4|38529.4|38625.4|38603.4|38551.4|38529.4|0
1714746900000|2024-05-03 14:35:00|38552.9|38530.9|38553.9|38531.9|38576.4|38554.4|38521.9|38499.9|0
1714747200000|2024-05-03 14:40:00|38556.9|38534.9|38595.4|38573.4|38602.4|38580.4|38540.9|38518.9|0
1714747500000|2024-05-03 14:45:00|38595.9|38573.9|38588.4|38566.4|38607.9|38585.9|38578.9|38556.9|0
1714747800000|2024-05-03 14:50:00|38588.9|38566.9|38540.4|38518.4|38588.9|38566.9|38534.4|38512.4|0
1714748100000|2024-05-03 14:55:00|38542.4|38520.4|38551.9|38529.9|38568.9|38546.9|38529.4|38507.4|0
1714748400000|2024-05-03 15:00:00|38553.9|38531.9|38543.4|38521.4|38569.4|38547.4|38540.9|38518.9|0
1714748700000|2024-05-03 15:05:00|38542.9|38520.9|38539.9|38517.9|38576.9|38554.9|38523.9|38501.9|0
1714749000000|2024-05-03 15:10:00|38543.9|38521.9|38559.4|38537.4|38568.4|38546.4|38527.4|38505.4|0
1714749300000|2024-05-03 15:15:00|38557.4|38535.4|38584.4|38562.4|38601.4|38579.4|38557.4|38535.4|0
1714749600000|2024-05-03 15:20:00|38585.4|38563.4|38593.4|38571.4|38607.4|38585.4|38566.9|38544.9|0
1714749900000|2024-05-03 15:25:00|38596.4|38574.4|38600.4|38578.4|38607.4|38585.4|38578.9|38556.9|0
1714750200000|2024-05-03 15:30:00|38602.4|38580.4|38645.4|38623.4|38651.9|38629.9|38601.4|38579.4|0
1714750500000|2024-05-03 15:35:00|38648.4|38626.4|38645.9|38623.9|38662.9|38640.9|38638.4|38616.4|0
1714750800000|2024-05-03 15:40:00|38648.2|38626.2|38649.7|38627.7|38681.7|38659.7|38648.2|38626.2|0
1714751100000|2024-05-03 15:45:00|38654.2|38632.2|38649.2|38627.2|38670.2|38648.2|38631.2|38609.2|0
1714751400000|2024-05-03 15:50:00|38647.2|38625.2|38672.2|38650.2|38677.7|38655.7|38645.2|38623.2|0
1714751700000|2024-05-03 15:55:00|38673.2|38651.2|38660.7|38638.7|38686.7|38664.7|38658.7|38636.7|0
1714752000000|2024-05-03 16:00:00|38665.2|38643.2|38679.2|38657.2|38693.2|38671.2|38660.7|38638.7|0
1714752300000|2024-05-03 16:05:00|38679.7|38657.7|38687.2|38665.2|38689.7|38667.7|38669.7|38647.7|0
1714752600000|2024-05-03 16:10:00|38686.7|38664.7|38661.7|38639.7|38691.2|38669.2|38660.2|38638.2|0
1714752900000|2024-05-03 16:15:00|38663.2|38641.2|38660.2|38638.2|38676.2|38654.2|38656.7|38634.7|0
1714753200000|2024-05-03 16:20:00|38659.7|38637.7|38681.7|38659.7|38691.7|38669.7|38653.7|38631.7|0
1714753500000|2024-05-03 16:25:00|38680.7|38658.7|38678.7|38656.7|38698.2|38676.2|38669.7|38647.7|0
1714753800000|2024-05-03 16:30:00|38680.7|38658.7|38677.7|38655.7|38686.7|38664.7|38661.7|38639.7|0
1714754100000|2024-05-03 16:35:00|38678.2|38656.2|38696.2|38674.2|38698.2|38676.2|38673.2|38651.2|0
1714754400000|2024-05-03 16:40:00|38696.7|38674.7|38679.7|38657.7|38700.7|38678.7|38677.7|38655.7|0
1714754700000|2024-05-03 16:45:00|38680.2|38658.2|38678.7|38656.7|38693.2|38671.2|38670.7|38648.7|0
1714755000000|2024-05-03 16:50:00|38680.2|38658.2|38657.7|38635.7|38682.7|38660.7|38657.2|38635.2|0
1714755300000|2024-05-03 16:55:00|38657.2|38635.2|38661.7|38639.7|38663.7|38641.7|38648.2|38626.2|0
1714755600000|2024-05-03 17:00:00|38662|38640|38660|38638|38669|38647|38652.5|38630.5|0
1714755900000|2024-05-03 17:05:00|38659|38637|38677|38655|38684.5|38662.5|38655|38633|0
1714756200000|2024-05-03 17:10:00|38679|38657|38699|38677|38699.5|38677.5|38670.5|38648.5|0
1714756500000|2024-05-03 17:15:00|38698.5|38676.5|38690.5|38668.5|38714.5|38692.5|38687|38665|0
1714756800000|2024-05-03 17:20:00|38691|38669|38682.5|38660.5|38693.5|38671.5|38673.5|38651.5|0
1714757100000|2024-05-03 17:25:00|38681.5|38659.5|38689.5|38667.5|38694.5|38672.5|38675.5|38653.5|0
1714757400000|2024-05-03 17:30:00|38691.5|38669.5|38690.5|38668.5|38697.5|38675.5|38661|38639|0
1714757700000|2024-05-03 17:35:00|38690|38668|38712.5|38690.5|38712.5|38690.5|38683.5|38661.5|0
1714758000000|2024-05-03 17:40:00|38713|38691|38699|38677|38727|38705|38696.5|38674.5|0
1714758300000|2024-05-03 17:45:00|38698.5|38676.5|38712|38690|38714|38692|38692|38670|0
1714758600000|2024-05-03 17:50:00|38713.5|38691.5|38707.5|38685.5|38715.5|38693.5|38696.5|38674.5|0
1714758900000|2024-05-03 17:55:00|38708|38686|38711|38689|38726.5|38704.5|38700.5|38678.5|0
1714759200000|2024-05-03 18:00:00|38710|38688|38719.5|38697.5|38728.5|38706.5|38710|38688|0
1714759500000|2024-05-03 18:05:00|38718.5|38696.5|38730|38708|38732|38710|38709.5|38687.5|0
1714759800000|2024-05-03 18:10:00|38730.5|38708.5|38712|38690|38733.5|38711.5|38712|38690|0
1714760100000|2024-05-03 18:15:00|38714.5|38692.5|38729.5|38707.5|38736|38714|38712|38690|0
1714760400000|2024-05-03 18:20:00|38729|38707|38730|38708|38738|38716|38725|38703|0
1714760700000|2024-05-03 18:25:00|38731.5|38709.5|38726|38704|38745|38723|38725.5|38703.5|0
1714761000000|2024-05-03 18:30:00|38725.5|38703.5|38738.5|38716.5|38742|38720|38721.5|38699.5|0
1714761300000|2024-05-03 18:35:00|38737|38715|38710|38688|38748|38726|38710|38688|0
1714761600000|2024-05-03 18:40:00|38710.5|38688.5|38712|38690|38730|38708|38699|38677|0
1714761900000|2024-05-03 18:45:00|38713|38691|38712.5|38690.5|38720|38698|38705.5|38683.5|0
1714762200000|2024-05-03 18:50:00|38713.5|38691.5|38704.5|38682.5|38724|38702|38702|38680|0
1714762500000|2024-05-03 18:55:00|38704|38682|38702|38680|38712|38690|38685.5|38663.5|0
1714762800000|2024-05-03 19:00:00|38701|38679|38693|38671|38701|38679|38678|38656|0
1714763100000|2024-05-03 19:05:00|38692.5|38670.5|38685|38663|38704|38682|38678|38656|0
1714763400000|2024-05-03 19:10:00|38684.5|38662.5|38677.5|38655.5|38692.5|38670.5|38666.5|38644.5|0
1714763700000|2024-05-03 19:15:00|38675|38653|38687|38665|38691|38669|38673.5|38651.5|0
1714764000000|2024-05-03 19:20:00|38686|38664|38684|38662|38689|38667|38679.5|38657.5|0
1714764300000|2024-05-03 19:25:00|38683.5|38661.5|38698.5|38676.5|38702.5|38680.5|38679|38657|0
1714764600000|2024-05-03 19:30:00|38698|38676|38671.5|38649.5|38698|38676|38663.5|38641.5|0
1714764900000|2024-05-03 19:35:00|38670.5|38648.5|38689|38667|38705.5|38683.5|38668.5|38646.5|0
1714765200000|2024-05-03 19:40:00|38688.4|38666.4|38691.4|38669.4|38703.4|38681.4|38682.9|38660.9|0
1714765500000|2024-05-03 19:45:00|38690.4|38668.4|38685.4|38663.4|38703.9|38681.9|38683.9|38661.9|0
1714765800000|2024-05-03 19:50:00|38687.9|38665.9|38705.9|38683.9|38719.9|38697.9|38683.4|38661.4|0
1714766100000|2024-05-03 19:55:00|38697.9|38675.9|38688.4|38666.4|38699.4|38677.4|38680.4|38658.4|0
1714766400000|2024-05-03 20:00:00|38687.6|38665.6|38718.1|38696.1|38720.6|38698.6|38687.1|38665.1|0
1714766700000|2024-05-03 20:05:00|38718.6|38696.6|38722.6|38700.6|38722.6|38700.6|38711.1|38689.1|0
1714767000000|2024-05-03 20:10:00|38722.1|38700.1|38733.1|38711.1|38741.6|38719.6|38721.6|38699.6|0
1714767300000|2024-05-03 20:15:00|38733.6|38711.6|38731.1|38709.1|38737.6|38715.6|38728.6|38706.6|0
1714767600000|2024-05-03 20:20:00|38731.6|38709.6|38730.1|38708.1|38733.6|38711.6|38728.1|38706.1|0
1714767900000|2024-05-03 20:25:00|38729.6|38707.6|38727.1|38705.1|38732.6|38710.6|38726.1|38704.1|0
1714768200000|2024-05-03 20:30:00|38726.6|38704.6|38724.6|38702.6|38731.1|38709.1|38723.6|38701.6|0
1714768500000|2024-05-03 20:35:00|38724.1|38702.1|38719.6|38697.6|38724.1|38702.1|38716.6|38694.6|0
1714768800000|2024-05-03 20:40:00|38719.1|38697.1|38717.1|38695.1|38720.6|38698.6|38716.6|38694.6|0
1714769100000|2024-05-03 20:45:00|38716.6|38694.6|38712.6|38690.6|38717.6|38695.6|38710.6|38688.6|0
1714769400000|2024-05-03 20:50:00|38713.1|38691.1|38715.6|38693.6|38715.6|38693.6|38712.1|38690.1|0
1714769700000|2024-05-03 20:55:00|38715.1|38693.1|38724.1|38702.1|38725.1|38703.1|38712.1|38690.1|0
1714806000000|2024-05-04 07:00:00|38723|38701|38723|38701|38723|38701|38723|38701|0
1714807500000|2024-05-04 07:25:00|38722.6|38700.6|38722.6|38700.6|38722.6|38700.6|38722.6|38700.6|0
1714812600000|2024-05-04 08:50:00|38723.9|38701.9|38724.1|38702.1|38724.1|38702.1|38723.9|38701.9|0
1714819800000|2024-05-04 10:50:00|38725.2|38703.2|38725.2|38703.2|38725.2|38703.2|38725.2|38703.2|0
1714820100000|2024-05-04 10:55:00|38726.2|38704.2|38730.2|38708.2|38730.2|38708.2|38726.2|38704.2|0
1714820400000|2024-05-04 11:00:00|38733.2|38711.2|38733.2|38711.2|38733.2|38711.2|38733.2|38711.2|0
1714820700000|2024-05-04 11:05:00|38735.2|38713.2|38735.2|38713.2|38735.2|38713.2|38735.2|38713.2|0
1714821000000|2024-05-04 11:10:00|38737.2|38715.2|38751.9|38729.9|38751.9|38729.9|38737.2|38715.2|0
1714828500000|2024-05-04 13:15:00|38751.7|38729.7|38751.7|38729.7|38751.7|38729.7|38751.7|38729.7|0
1714830600000|2024-05-04 13:50:00|38750.1|38728.1|38750.1|38728.1|38750.1|38728.1|38750.1|38728.1|0
1714835100000|2024-05-04 15:05:00|38754.5|38732.5|38754.5|38732.5|38754.5|38732.5|38754.5|38732.5|0
1714836000000|2024-05-04 15:20:00|38757.2|38735.2|38757.2|38735.2|38757.2|38735.2|38757.2|38735.2|0
1714839000000|2024-05-04 16:10:00|38757.7|38735.7|38757.7|38735.7|38757.7|38735.7|38757.7|38735.7|0
1714840800000|2024-05-04 16:40:00|38761.2|38739.2|38763.9|38741.9|38763.9|38741.9|38761.2|38739.2|0
1714844400000|2024-05-04 17:40:00|38763|38741|38763|38741|38763|38741|38763|38741|0
1714844700000|2024-05-04 17:45:00|38763.2|38741.2|38763.2|38741.2|38763.2|38741.2|38763.2|38741.2|0
1714845600000|2024-05-04 18:00:00|38763|38741|38761.4|38739.4|38763|38741|38761.4|38739.4|0
1714847700000|2024-05-04 18:35:00|38761.2|38739.2|38761.2|38739.2|38761.2|38739.2|38761.2|38739.2|0
1714855500000|2024-05-04 20:45:00|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|0
1714869600000|2024-05-05 00:40:00|38765.7|38743.7|38765.7|38743.7|38765.7|38743.7|38765.7|38743.7|0
1714871100000|2024-05-05 01:05:00|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|0
1714890300000|2024-05-05 06:25:00|38762.9|38740.9|38762.9|38740.9|38762.9|38740.9|38762.9|38740.9|0
1714891200000|2024-05-05 06:40:00|38762.7|38740.7|38762.6|38740.6|38762.7|38740.7|38762.6|38740.6|0
1714897500000|2024-05-05 08:25:00|38761.5|38739.5|38761.5|38739.5|38761.5|38739.5|38761.5|38739.5|0
1714903500000|2024-05-05 10:05:00|38761.3|38739.3|38761.3|38739.3|38761.3|38739.3|38761.3|38739.3|0
1714910400000|2024-05-05 12:00:00|38759.4|38737.4|38759.4|38737.4|38759.4|38737.4|38759.4|38737.4|0
1714910700000|2024-05-05 12:05:00|38757.9|38735.9|38757.9|38735.9|38757.9|38735.9|38757.9|38735.9|0
1714920900000|2024-05-05 14:55:00|38757.1|38735.1|38757.1|38735.1|38757.1|38735.1|38757.1|38735.1|0
1714925100000|2024-05-05 16:05:00|38756.9|38734.9|38746.2|38724.2|38756.9|38734.9|38746.2|38724.2|0
1714932600000|2024-05-05 18:10:00|38746.1|38724.1|38746.1|38724.1|38746.1|38724.1|38746.1|38724.1|0
1714936500000|2024-05-05 19:15:00|38747|38725|38747|38725|38747|38725|38747|38725|0
1714938900000|2024-05-05 19:55:00|38748.6|38726.6|38748.6|38726.6|38748.6|38726.6|38748.6|38726.6|0
1714939200000|2024-05-05 20:00:00|38748.9|38726.9|38748.9|38726.9|38748.9|38726.9|38748.9|38726.9|0
1714941600000|2024-05-05 20:40:00|38749|38727|38749|38727|38749|38727|38749|38727|0
1714943100000|2024-05-05 21:05:00|38744.6|38722.6|38744.6|38722.6|38744.6|38722.6|38744.6|38722.6|0
1714944900000|2024-05-05 21:35:00|38745.9|38723.9|38745.9|38723.9|38745.9|38723.9|38745.9|38723.9|0
1714946400000|2024-05-05 22:00:00|38724|38702|38751.1|38729.1|38772.1|38750.1|38724|38702|0
1714946700000|2024-05-05 22:05:00|38749.6|38727.6|38747.1|38725.1|38752.1|38730.1|38739.1|38717.1|0
1714947000000|2024-05-05 22:10:00|38748.1|38726.1|38749.5|38727.5|38753|38731|38744.6|38722.6|0
1714947300000|2024-05-05 22:15:00|38749|38727|38756|38734|38756|38734|38745|38723|0
1714947600000|2024-05-05 22:20:00|38756.5|38734.5|38758|38736|38759.5|38737.5|38754|38732|0
1714947900000|2024-05-05 22:25:00|38758.5|38736.5|38759.5|38737.5|38761.5|38739.5|38757.5|38735.5|0
1714948200000|2024-05-05 22:30:00|38758.5|38736.5|38755|38733|38761|38739|38755|38733|0
1714948500000|2024-05-05 22:35:00|38754.5|38732.5|38758|38736|38760.5|38738.5|38753|38731|0
1714948800000|2024-05-05 22:40:00|38757.5|38735.5|38758|38736|38758.5|38736.5|38756|38734|0
1714949100000|2024-05-05 22:45:00|38758.5|38736.5|38757|38735|38761|38739|38757|38735|0
1714949400000|2024-05-05 22:50:00|38757.5|38735.5|38757.5|38735.5|38758.5|38736.5|38753|38731|0
1714949700000|2024-05-05 22:55:00|38758|38736|38758|38736|38758.5|38736.5|38757|38735|0
1714950000000|2024-05-05 23:00:00|38758.5|38736.5|38757|38735|38760|38738|38753|38731|0
1714950300000|2024-05-05 23:05:00|38756.5|38734.5|38762|38740|38762.5|38740.5|38755.5|38733.5|0
1714950600000|2024-05-05 23:10:00|38762.5|38740.5|38758|38736|38766.5|38744.5|38758|38736|0
1714950900000|2024-05-05 23:15:00|38758.5|38736.5|38758|38736|38760|38738|38753|38731|0
1714951200000|2024-05-05 23:20:00|38758.5|38736.5|38757|38735|38760.5|38738.5|38757|38735|0
1714951500000|2024-05-05 23:25:00|38756.5|38734.5|38759|38737|38760|38738|38756.5|38734.5|0
1714951800000|2024-05-05 23:30:00|38760|38738|38760|38738|38761.5|38739.5|38758|38736|0
1714952100000|2024-05-05 23:35:00|38759.5|38737.5|38749|38727|38759.5|38737.5|38749|38727|0
1714952400000|2024-05-05 23:40:00|38748.5|38726.5|38739|38717|38748.5|38726.5|38737|38715|0
1714952700000|2024-05-05 23:45:00|38738.5|38716.5|38736.5|38714.5|38739.5|38717.5|38731.5|38709.5|0
1714953000000|2024-05-05 23:50:00|38736|38714|38738|38716|38745|38723|38736|38714|0
1714953300000|2024-05-05 23:55:00|38738.5|38716.5|38734.5|38712.5|38738.5|38716.5|38732|38710|0
1714953600000|2024-05-06 00:00:00|38736.5|38714.5|38746|38724|38747.5|38725.5|38734.5|38712.5|0
1714953900000|2024-05-06 00:05:00|38745.5|38723.5|38737.5|38715.5|38746|38724|38736|38714|0
1714954200000|2024-05-06 00:10:00|38736|38714|38735|38713|38739|38717|38731|38709|0
1714954500000|2024-05-06 00:15:00|38735.5|38713.5|38718|38696|38735.5|38713.5|38718|38696|0
1714954800000|2024-05-06 00:20:00|38717|38695|38713.5|38691.5|38720|38698|38713|38691|0
1714955100000|2024-05-06 00:25:00|38713|38691|38717.5|38695.5|38718.5|38696.5|38709|38687|0
1714955400000|2024-05-06 00:30:00|38719|38697|38713|38691|38719|38697|38711.5|38689.5|0
1714955700000|2024-05-06 00:35:00|38713.5|38691.5|38718|38696|38720.5|38698.5|38710.5|38688.5|0
1714956000000|2024-05-06 00:40:00|38718.5|38696.5|38720.5|38698.5|38721|38699|38714|38692|0
1714956300000|2024-05-06 00:45:00|38721|38699|38720|38698|38722.5|38700.5|38719.5|38697.5|0
1714956600000|2024-05-06 00:50:00|38720.5|38698.5|38725|38703|38727|38705|38720|38698|0
1714956900000|2024-05-06 00:55:00|38725.5|38703.5|38727.5|38705.5|38727.5|38705.5|38725.5|38703.5|0
1714957200000|2024-05-06 01:00:00|38724|38702|38728|38706|38731.5|38709.5|38723|38701|0
1714957500000|2024-05-06 01:05:00|38727.5|38705.5|38727|38705|38730|38708|38726.5|38704.5|0
1714957800000|2024-05-06 01:10:00|38726.5|38704.5|38730|38708|38730.5|38708.5|38725|38703|0
1714958100000|2024-05-06 01:15:00|38729.5|38707.5|38728|38706|38731|38709|38727.5|38705.5|0
1714958400000|2024-05-06 01:20:00|38728.5|38706.5|38736|38714|38736|38714|38726.5|38704.5|0
1714958700000|2024-05-06 01:25:00|38735.5|38713.5|38731|38709|38735.5|38713.5|38729|38707|0
1714959000000|2024-05-06 01:30:00|38730|38708|38731.5|38709.5|38733.5|38711.5|38728.5|38706.5|0
1714959300000|2024-05-06 01:35:00|38731|38709|38728|38706|38734.5|38712.5|38728|38706|0
1714959600000|2024-05-06 01:40:00|38729|38707|38728.5|38706.5|38730|38708|38727|38705|0
1714959900000|2024-05-06 01:45:00|38728|38706|38719.5|38697.5|38729|38707|38719.5|38697.5|0
1714960200000|2024-05-06 01:50:00|38719|38697|38728|38706|38728|38706|38719|38697|0
1714960500000|2024-05-06 01:55:00|38728.5|38706.5|38731|38709|38733|38711|38728.5|38706.5|0
1714960800000|2024-05-06 02:00:00|38732|38710|38738|38716|38738.5|38716.5|38731|38709|0
1714961100000|2024-05-06 02:05:00|38737.5|38715.5|38734|38712|38737.5|38715.5|38730.5|38708.5|0
1714961400000|2024-05-06 02:10:00|38733.5|38711.5|38730.5|38708.5|38733.5|38711.5|38729|38707|0
1714961700000|2024-05-06 02:15:00|38729.5|38707.5|38732|38710|38733|38711|38729.5|38707.5|0
1714962000000|2024-05-06 02:20:00|38732.5|38710.5|38732.5|38710.5|38732.5|38710.5|38730|38708|0
1714962300000|2024-05-06 02:25:00|38733|38711|38735.5|38713.5|38736|38714|38731.5|38709.5|0
1714962600000|2024-05-06 02:30:00|38736|38714|38734|38712|38736.5|38714.5|38728|38706|0
1714962900000|2024-05-06 02:35:00|38733.5|38711.5|38732|38710|38734|38712|38731.5|38709.5|0
1714963200000|2024-05-06 02:40:00|38731.5|38709.5|38730.5|38708.5|38734|38712|38729.5|38707.5|0
1714963500000|2024-05-06 02:45:00|38731|38709|38732|38710|38733|38711|38731|38709|0
1714963800000|2024-05-06 02:50:00|38732.5|38710.5|38730|38708|38733.5|38711.5|38727.5|38705.5|0
1714964100000|2024-05-06 02:55:00|38730.5|38708.5|38727|38705|38730.5|38708.5|38727|38705|0
1714964400000|2024-05-06 03:00:00|38727.5|38705.5|38728.5|38706.5|38729.5|38707.5|38724|38702|0
1714964700000|2024-05-06 03:05:00|38729|38707|38727|38705|38729|38707|38726|38704|0
1714965000000|2024-05-06 03:10:00|38727.5|38705.5|38724.5|38702.5|38728.5|38706.5|38723|38701|0
1714965300000|2024-05-06 03:15:00|38724|38702|38723|38701|38725|38703|38721.5|38699.5|0
1714965600000|2024-05-06 03:20:00|38722|38700|38727|38705|38727|38705|38722|38700|0
1714965900000|2024-05-06 03:25:00|38726.5|38704.5|38722|38700|38726.5|38704.5|38721|38699|0
1714966200000|2024-05-06 03:30:00|38722.5|38700.5|38727|38705|38728|38706|38720|38698|0
1714966500000|2024-05-06 03:35:00|38726.5|38704.5|38730|38708|38730.5|38708.5|38725|38703|0
1714966800000|2024-05-06 03:40:00|38730.5|38708.5|38735|38713|38735|38713|38730.5|38708.5|0
1714967100000|2024-05-06 03:45:00|38735.5|38713.5|38733.5|38711.5|38736.5|38714.5|38730.5|38708.5|0
1714967400000|2024-05-06 03:50:00|38734|38712|38730|38708|38734|38712|38728|38706|0
1714967700000|2024-05-06 03:55:00|38729.5|38707.5|38732|38710|38733.5|38711.5|38729|38707|0
1714968000000|2024-05-06 04:00:00|38732.5|38710.5|38726|38704|38733|38711|38725|38703|0
1714968300000|2024-05-06 04:05:00|38725.5|38703.5|38724|38702|38726|38704|38723.5|38701.5|0
1714968600000|2024-05-06 04:10:00|38724.5|38702.5|38726|38704|38726|38704|38721.5|38699.5|0
1714968900000|2024-05-06 04:15:00|38725.5|38703.5|38723|38701|38725.5|38703.5|38723|38701|0
1714969200000|2024-05-06 04:20:00|38723.5|38701.5|38723|38701|38724|38702|38722|38700|0
1714969500000|2024-05-06 04:25:00|38722.5|38700.5|38723|38701|38724|38702|38722|38700|0
1714969800000|2024-05-06 04:30:00|38723.5|38701.5|38722.5|38700.5|38724|38702|38722|38700|0
1714970100000|2024-05-06 04:35:00|38723|38701|38723.5|38701.5|38723.5|38701.5|38721|38699|0
1714970400000|2024-05-06 04:40:00|38724|38702|38722|38700|38724.5|38702.5|38722|38700|0
1714970700000|2024-05-06 04:45:00|38723|38701|38721.5|38699.5|38723|38701|38721|38699|0
1714971000000|2024-05-06 04:50:00|38722|38700|38723|38701|38723.5|38701.5|38721.5|38699.5|0
1714971300000|2024-05-06 04:55:00|38724|38702|38720|38698|38724.5|38702.5|38720|38698|0
1714971600000|2024-05-06 05:00:00|38720.5|38698.5|38723.5|38701.5|38726|38704|38720|38698|0
1714971900000|2024-05-06 05:05:00|38724.5|38702.5|38726|38704|38727|38705|38723.5|38701.5|0
1714972200000|2024-05-06 05:10:00|38726.5|38704.5|38729|38707|38730|38708|38724.5|38702.5|0
1714972500000|2024-05-06 05:15:00|38729.5|38707.5|38725|38703|38729.5|38707.5|38723.5|38701.5|0
1714972800000|2024-05-06 05:20:00|38724.5|38702.5|38722|38700|38725.5|38703.5|38721|38699|0
1714973100000|2024-05-06 05:25:00|38722.5|38700.5|38711|38689|38722.5|38700.5|38711|38689|0
1714973400000|2024-05-06 05:30:00|38711.5|38689.5|38718|38696|38723|38701|38710.5|38688.5|0
1714973700000|2024-05-06 05:35:00|38717.5|38695.5|38723.5|38701.5|38724.5|38702.5|38717|38695|0
1714974000000|2024-05-06 05:40:00|38723|38701|38722.5|38700.5|38724|38702|38721|38699|0
1714974300000|2024-05-06 05:45:00|38721.5|38699.5|38724|38702|38724|38702|38720|38698|0
1714974600000|2024-05-06 05:50:00|38723.5|38701.5|38723|38701|38727|38705|38721.5|38699.5|0
1714974900000|2024-05-06 05:55:00|38723.5|38701.5|38724.5|38702.5|38726|38704|38721|38699|0
1714975200000|2024-05-06 06:00:00|38726|38704|38732|38710|38732.5|38710.5|38721|38699|0
1714975500000|2024-05-06 06:05:00|38732.5|38710.5|38727.5|38705.5|38735.5|38713.5|38725.5|38703.5|0
1714975800000|2024-05-06 06:10:00|38728|38706|38728|38706|38730.5|38708.5|38725|38703|0
1714976100000|2024-05-06 06:15:00|38728.5|38706.5|38734.5|38712.5|38737.5|38715.5|38728.5|38706.5|0
1714976400000|2024-05-06 06:20:00|38734|38712|38740|38718|38740|38718|38731.5|38709.5|0
1714976700000|2024-05-06 06:25:00|38740.5|38718.5|38745.5|38723.5|38749.5|38727.5|38740|38718|0
1714977000000|2024-05-06 06:30:00|38747|38725|38749.5|38727.5|38750.5|38728.5|38743.5|38721.5|0
1714977300000|2024-05-06 06:35:00|38749|38727|38749|38727|38750|38728|38745.5|38723.5|0
1714977600000|2024-05-06 06:40:00|38748.5|38726.5|38747.5|38725.5|38752|38730|38746.5|38724.5|0
1714977900000|2024-05-06 06:45:00|38747|38725|38749|38727|38752|38730|38746.5|38724.5|0
1714978200000|2024-05-06 06:50:00|38749.5|38727.5|38748|38726|38750|38728|38745.5|38723.5|0
1714978500000|2024-05-06 06:55:00|38748.5|38726.5|38743.5|38721.5|38755|38733|38742.5|38720.5|0
1714978800000|2024-05-06 07:00:00|38744.5|38722.5|38736|38714|38748|38726|38736|38714|0
1714979100000|2024-05-06 07:05:00|38736.5|38714.5|38740|38718|38742|38720|38731|38709|0
1714979400000|2024-05-06 07:10:00|38740.5|38718.5|38747|38725|38749|38727|38739|38717|0
1714979700000|2024-05-06 07:15:00|38747.5|38725.5|38734|38712|38753|38731|38733|38711|0
1714980000000|2024-05-06 07:20:00|38734.5|38712.5|38731|38709|38738|38716|38730|38708|0
1714980300000|2024-05-06 07:25:00|38730.5|38708.5|38736|38714|38737|38715|38730|38708|0
1714980600000|2024-05-06 07:30:00|38735.5|38713.5|38735|38713|38739|38717|38731|38709|0
1714980900000|2024-05-06 07:35:00|38734.5|38712.5|38743|38721|38745|38723|38733.5|38711.5|0
1714981200000|2024-05-06 07:40:00|38743.5|38721.5|38738.5|38716.5|38744|38722|38737|38715|0
1714981500000|2024-05-06 07:45:00|38738|38716|38743|38721|38743|38721|38732|38710|0
1714981800000|2024-05-06 07:50:00|38742.5|38720.5|38733|38711|38742.5|38720.5|38731|38709|0
1714982100000|2024-05-06 07:55:00|38732.5|38710.5|38732|38710|38737|38715|38731.5|38709.5|0
1714982400000|2024-05-06 08:00:00|38734|38712|38734|38712|38735.5|38713.5|38718.5|38696.5|0
1714982700000|2024-05-06 08:05:00|38734.5|38712.5|38731.5|38709.5|38739.5|38717.5|38728|38706|0
1714983000000|2024-05-06 08:10:00|38731|38709|38739|38717|38741.5|38719.5|38729.5|38707.5|0
1714983300000|2024-05-06 08:15:00|38739.5|38717.5|38737|38715|38739.5|38717.5|38727|38705|0
1714983600000|2024-05-06 08:20:00|38736.5|38714.5|38747.5|38725.5|38747.5|38725.5|38736|38714|0
1714983900000|2024-05-06 08:25:00|38747|38725|38751|38729|38755|38733|38745|38723|0
1714984200000|2024-05-06 08:30:00|38750.5|38728.5|38756.5|38734.5|38758.5|38736.5|38746.5|38724.5|0
1714984500000|2024-05-06 08:35:00|38757|38735|38749.5|38727.5|38758.5|38736.5|38748|38726|0
1714984800000|2024-05-06 08:40:00|38750|38728|38752.5|38730.5|38753.5|38731.5|38748.5|38726.5|0
1714985100000|2024-05-06 08:45:00|38752|38730|38750.5|38728.5|38753|38731|38749.5|38727.5|0
1714985400000|2024-05-06 08:50:00|38751|38729|38750|38728|38757|38735|38750|38728|0
1714985700000|2024-05-06 08:55:00|38750.5|38728.5|38752.5|38730.5|38754|38732|38745.5|38723.5|0
1714986000000|2024-05-06 09:00:00|38753|38731|38755|38733|38761.5|38739.5|38750|38728|0
1714986300000|2024-05-06 09:05:00|38755.5|38733.5|38756.5|38734.5|38757.5|38735.5|38751.5|38729.5|0
1714986600000|2024-05-06 09:10:00|38756|38734|38760|38738|38761.5|38739.5|38753.5|38731.5|0
1714986900000|2024-05-06 09:15:00|38760.5|38738.5|38764|38742|38764|38742|38757|38735|0
1714987200000|2024-05-06 09:20:00|38763.5|38741.5|38765|38743|38765.5|38743.5|38761.5|38739.5|0
1714987500000|2024-05-06 09:25:00|38764.5|38742.5|38771.5|38749.5|38775|38753|38763|38741|0
1714987800000|2024-05-06 09:30:00|38772|38750|38774|38752|38774.5|38752.5|38769|38747|0
1714988100000|2024-05-06 09:35:00|38774.5|38752.5|38773.5|38751.5|38775|38753|38768.5|38746.5|0
1714988400000|2024-05-06 09:40:00|38773|38751|38779|38757|38782|38760|38771.5|38749.5|0
1714988700000|2024-05-06 09:45:00|38778.5|38756.5|38775|38753|38779.5|38757.5|38774|38752|0
1714989000000|2024-05-06 09:50:00|38775.5|38753.5|38779|38757|38779.5|38757.5|38774|38752|0
1714989300000|2024-05-06 09:55:00|38778.5|38756.5|38776|38754|38780|38758|38776|38754|0
1714989600000|2024-05-06 10:00:00|38777|38755|38780|38758|38780|38758|38769.5|38747.5|0
1714989900000|2024-05-06 10:05:00|38779.5|38757.5|38787.5|38765.5|38791.5|38769.5|38776.5|38754.5|0
1714990200000|2024-05-06 10:10:00|38788|38766|38782.5|38760.5|38788.5|38766.5|38779.5|38757.5|0
1714990500000|2024-05-06 10:15:00|38782|38760|38783|38761|38784|38762|38779.5|38757.5|0
1714990800000|2024-05-06 10:20:00|38783.5|38761.5|38788.5|38766.5|38790|38768|38781|38759|0
1714991100000|2024-05-06 10:25:00|38789|38767|38787.5|38765.5|38789|38767|38782|38760|0
1714991400000|2024-05-06 10:30:00|38788|38766|38790.5|38768.5|38795.5|38773.5|38788|38766|0
1714991700000|2024-05-06 10:35:00|38791|38769|38795|38773|38799.5|38777.5|38789.5|38767.5|0
1714992000000|2024-05-06 10:40:00|38795.5|38773.5|38793|38771|38795.5|38773.5|38789.5|38767.5|0
1714992300000|2024-05-06 10:45:00|38793.5|38771.5|38799|38777|38799.5|38777.5|38792.5|38770.5|0
1714992600000|2024-05-06 10:50:00|38799.5|38777.5|38803.5|38781.5|38803.5|38781.5|38792.5|38770.5|0
1714992900000|2024-05-06 10:55:00|38804|38782|38819.5|38797.5|38825.5|38803.5|38803.5|38781.5|0
1714993200000|2024-05-06 11:00:00|38818|38796|38814|38792|38820|38798|38811|38789|0
1714993500000|2024-05-06 11:05:00|38814.5|38792.5|38812.5|38790.5|38816.5|38794.5|38809.5|38787.5|0
1714993800000|2024-05-06 11:10:00|38813|38791|38813|38791|38815|38793|38808|38786|0
1714994100000|2024-05-06 11:15:00|38812.5|38790.5|38816.5|38794.5|38817|38795|38810|38788|0
1714994400000|2024-05-06 11:20:00|38816|38794|38810.5|38788.5|38818.5|38796.5|38809.5|38787.5|0
1714994700000|2024-05-06 11:25:00|38810|38788|38816.5|38794.5|38819.5|38797.5|38810|38788|0
1714995000000|2024-05-06 11:30:00|38817|38795|38806.5|38784.5|38817.5|38795.5|38806.5|38784.5|0
1714995300000|2024-05-06 11:35:00|38807|38785|38810.5|38788.5|38812.5|38790.5|38805|38783|0
1714995600000|2024-05-06 11:40:00|38810|38788|38813.5|38791.5|38815|38793|38807.5|38785.5|0
1714995900000|2024-05-06 11:45:00|38813|38791|38809|38787|38815|38793|38808|38786|0
1714996200000|2024-05-06 11:50:00|38809.5|38787.5|38821|38799|38824.5|38802.5|38807.5|38785.5|0
1714996500000|2024-05-06 11:55:00|38820|38798|38821|38799|38822.5|38800.5|38813.5|38791.5|0
1714996800000|2024-05-06 12:00:00|38821.5|38799.5|38825|38803|38825.5|38803.5|38811|38789|0
1714997100000|2024-05-06 12:05:00|38824.5|38802.5|38827.5|38805.5|38832|38810|38823|38801|0
1714997400000|2024-05-06 12:10:00|38828|38806|38821.5|38799.5|38833.5|38811.5|38821.5|38799.5|0
1714997700000|2024-05-06 12:15:00|38821|38799|38829|38807|38831|38809|38821|38799|0
1714998000000|2024-05-06 12:20:00|38828|38806|38843.5|38821.5|38843.5|38821.5|38827.5|38805.5|0
1714998300000|2024-05-06 12:25:00|38844|38822|38841|38819|38844.5|38822.5|38836|38814|0
1714998600000|2024-05-06 12:30:00|38841.5|38819.5|38853|38831|38853|38831|38841|38819|0
1714998900000|2024-05-06 12:35:00|38853.5|38831.5|38852.5|38830.5|38855.5|38833.5|38845.5|38823.5|0
1714999200000|2024-05-06 12:40:00|38853|38831|38844|38822|38854|38832|38844|38822|0
1714999500000|2024-05-06 12:45:00|38844.5|38822.5|38852.5|38830.5|38852.5|38830.5|38839.5|38817.5|0
1714999800000|2024-05-06 12:50:00|38853|38831|38852.5|38830.5|38858|38836|38849|38827|0
1715000100000|2024-05-06 12:55:00|38852|38830|38846|38824|38854.5|38832.5|38844.5|38822.5|0
1715000400000|2024-05-06 13:00:00|38845|38823|38838.5|38816.5|38848|38826|38837|38815|0
1715000700000|2024-05-06 13:05:00|38838|38816|38836|38814|38840|38818|38832|38810|0
1715001000000|2024-05-06 13:10:00|38836.5|38814.5|38829.5|38807.5|38842.5|38820.5|38828.5|38806.5|0
1715001300000|2024-05-06 13:15:00|38830|38808|38853|38831|38854.5|38832.5|38827.5|38805.5|0
1715001600000|2024-05-06 13:20:00|38853.5|38831.5|38851|38829|38858|38836|38846.5|38824.5|0
1715001900000|2024-05-06 13:25:00|38850.5|38828.5|38843|38821|38855|38833|38829.5|38807.5|0
1715002200000|2024-05-06 13:30:00|38848|38826|38854|38832|38888|38866|38843|38821|0
1715002500000|2024-05-06 13:35:00|38859|38837|38858|38836|38863.5|38841.5|38828|38806|0
1715002800000|2024-05-06 13:40:00|38856|38834|38837.8|38815.8|38865.5|38843.5|38831.3|38809.3|0
1715003100000|2024-05-06 13:45:00|38836.3|38814.3|38815.3|38793.3|38847.8|38825.8|38804.8|38782.8|0
1715003400000|2024-05-06 13:50:00|38821.6|38799.6|38802.6|38780.6|38821.6|38799.6|38799.6|38777.6|0
1715003700000|2024-05-06 13:55:00|38802.1|38780.1|38791.6|38769.6|38809.1|38787.1|38788.6|38766.6|0
1715004000000|2024-05-06 14:00:00|38792.1|38770.1|38821.1|38799.1|38821.1|38799.1|38792.1|38770.1|0
1715004300000|2024-05-06 14:05:00|38822.6|38800.6|38824.1|38802.1|38840.1|38818.1|38819.6|38797.6|0
1715004600000|2024-05-06 14:10:00|38824.6|38802.6|38831.6|38809.6|38832.1|38810.1|38809.1|38787.1|0
1715004900000|2024-05-06 14:15:00|38832.1|38810.1|38818.6|38796.6|38842.6|38820.6|38805.6|38783.6|0
1715005200000|2024-05-06 14:20:00|38817.9|38795.9|38829.9|38807.9|38832.4|38810.4|38814.4|38792.4|0
1715005500000|2024-05-06 14:25:00|38830.9|38808.9|38811.9|38789.9|38840.9|38818.9|38811.9|38789.9|0
1715005800000|2024-05-06 14:30:00|38813.9|38791.9|38795.4|38773.4|38816.4|38794.4|38787.4|38765.4|0
1715006100000|2024-05-06 14:35:00|38796.4|38774.4|38799.9|38777.9|38807.9|38785.9|38789.4|38767.4|0
1715006400000|2024-05-06 14:40:00|38800.4|38778.4|38796.9|38774.9|38816.4|38794.4|38793.4|38771.4|0
1715006700000|2024-05-06 14:45:00|38797.4|38775.4|38787.9|38765.9|38797.4|38775.4|38773.4|38751.4|0
1715007000000|2024-05-06 14:50:00|38788.9|38766.9|38782.4|38760.4|38795.9|38773.9|38779.9|38757.9|0
1715007300000|2024-05-06 14:55:00|38783.4|38761.4|38792.9|38770.9|38792.9|38770.9|38776.4|38754.4|0
1715007600000|2024-05-06 15:00:00|38788.9|38766.9|38751.9|38729.9|38791.4|38769.4|38750.4|38728.4|0
1715007900000|2024-05-06 15:05:00|38751.4|38729.4|38774.4|38752.4|38775.4|38753.4|38746.9|38724.9|0
1715008200000|2024-05-06 15:10:00|38776.9|38754.9|38749.9|38727.9|38776.9|38754.9|38743.9|38721.9|0
1715008500000|2024-05-06 15:15:00|38750.9|38728.9|38747.4|38725.4|38751.4|38729.4|38740.9|38718.9|0
1715008800000|2024-05-06 15:20:00|38748.4|38726.4|38727.4|38705.4|38748.4|38726.4|38726.4|38704.4|0
1715009100000|2024-05-06 15:25:00|38727.9|38705.9|38727.9|38705.9|38730.9|38708.9|38711.4|38689.4|0
1715009400000|2024-05-06 15:30:00|38729.4|38707.4|38715.2|38693.2|38730.4|38708.4|38710.2|38688.2|0
1715009700000|2024-05-06 15:35:00|38715.7|38693.7|38725.7|38703.7|38728.2|38706.2|38704.7|38682.7|0
1715010000000|2024-05-06 15:40:00|38726.2|38704.2|38743.4|38721.4|38745.9|38723.9|38726.2|38704.2|0
1715010300000|2024-05-06 15:45:00|38745.4|38723.4|38736.9|38714.9|38749.4|38727.4|38735.9|38713.9|0
1715010600000|2024-05-06 15:50:00|38737.9|38715.9|38742.4|38720.4|38744.4|38722.4|38729.4|38707.4|0
1715010900000|2024-05-06 15:55:00|38741.9|38719.9|38746.4|38724.4|38750.4|38728.4|38735.9|38713.9|0
1715011200000|2024-05-06 16:00:00|38745.9|38723.9|38740.9|38718.9|38745.9|38723.9|38732.9|38710.9|0
1715011500000|2024-05-06 16:05:00|38741.4|38719.4|38716.9|38694.9|38741.4|38719.4|38716.9|38694.9|0
1715011800000|2024-05-06 16:10:00|38717.4|38695.4|38717.9|38695.9|38725.4|38703.4|38716.9|38694.9|0
1715012100000|2024-05-06 16:15:00|38718.4|38696.4|38706.9|38684.9|38724.9|38702.9|38705.4|38683.4|0
1715012400000|2024-05-06 16:20:00|38707.4|38685.4|38717.4|38695.4|38725.4|38703.4|38699.4|38677.4|0
1715012700000|2024-05-06 16:25:00|38717.9|38695.9|38736.9|38714.9|38737.4|38715.4|38709.9|38687.9|0
1715013000000|2024-05-06 16:30:00|38738.9|38716.9|38733.9|38711.9|38745.9|38723.9|38729.9|38707.9|0
1715013300000|2024-05-06 16:35:00|38734.9|38712.9|38748.4|38726.4|38749.4|38727.4|38731.4|38709.4|0
1715013600000|2024-05-06 16:40:00|38748.9|38726.9|38755.9|38733.9|38760.4|38738.4|38745.9|38723.9|0
1715013900000|2024-05-06 16:45:00|38756.4|38734.4|38760.9|38738.9|38779.9|38757.9|38746.4|38724.4|0
1715014200000|2024-05-06 16:50:00|38761.4|38739.4|38752.9|38730.9|38762.4|38740.4|38742.9|38720.9|0
1715014500000|2024-05-06 16:55:00|38753.4|38731.4|38769.4|38747.4|38769.9|38747.9|38752.4|38730.4|0
1715014800000|2024-05-06 17:00:00|38771.2|38749.2|38786.7|38764.7|38797.2|38775.2|38766.7|38744.7|0
1715015100000|2024-05-06 17:05:00|38786.2|38764.2|38765.7|38743.7|38787.2|38765.2|38763.7|38741.7|0
1715015400000|2024-05-06 17:10:00|38765.2|38743.2|38765.2|38743.2|38768.7|38746.7|38756.7|38734.7|0
1715015700000|2024-05-06 17:15:00|38765.7|38743.7|38768.7|38746.7|38777.2|38755.2|38757.7|38735.7|0
1715016000000|2024-05-06 17:20:00|38770.2|38748.2|38786.7|38764.7|38790.2|38768.2|38770.2|38748.2|0
1715016300000|2024-05-06 17:25:00|38787.2|38765.2|38786.7|38764.7|38789.7|38767.7|38778.2|38756.2|0
1715016600000|2024-05-06 17:30:00|38785.7|38763.7|38799.7|38777.7|38800.7|38778.7|38782.2|38760.2|0
1715016900000|2024-05-06 17:35:00|38800.2|38778.2|38805.7|38783.7|38812.2|38790.2|38800.2|38778.2|0
1715017200000|2024-05-06 17:40:00|38806.2|38784.2|38809.7|38787.7|38810.7|38788.7|38797.2|38775.2|0
1715017500000|2024-05-06 17:45:00|38810.2|38788.2|38813.2|38791.2|38817.7|38795.7|38805.7|38783.7|0
1715017800000|2024-05-06 17:50:00|38813.7|38791.7|38828.2|38806.2|38829.7|38807.7|38812.2|38790.2|0
1715018100000|2024-05-06 17:55:00|38828.7|38806.7|38815.2|38793.2|38829.7|38807.7|38812.2|38790.2|0
1715018400000|2024-05-06 18:00:00|38818.2|38796.2|38824.2|38802.2|38828.7|38806.7|38810.7|38788.7|0
1715018700000|2024-05-06 18:05:00|38823.7|38801.7|38829.2|38807.2|38831.2|38809.2|38818.7|38796.7|0
1715019000000|2024-05-06 18:10:00|38830.2|38808.2|38836.2|38814.2|38844.7|38822.7|38829.2|38807.2|0
1715019300000|2024-05-06 18:15:00|38837.7|38815.7|38837.2|38815.2|38842.7|38820.7|38835.2|38813.2|0
1715019600000|2024-05-06 18:20:00|38838.2|38816.2|38849.1|38827.1|38851.1|38829.1|38822.1|38800.1|0
1715019900000|2024-05-06 18:25:00|38851.1|38829.1|38867.6|38845.6|38871.1|38849.1|38847.1|38825.1|0
1715020200000|2024-05-06 18:30:00|38870.1|38848.1|38864.6|38842.6|38870.1|38848.1|38850.6|38828.6|0
1715020500000|2024-05-06 18:35:00|38865.1|38843.1|38841.1|38819.1|38867.6|38845.6|38840.1|38818.1|0
1715020800000|2024-05-06 18:40:00|38841.6|38819.6|38834.1|38812.1|38846.1|38824.1|38832.6|38810.6|0
1715021100000|2024-05-06 18:45:00|38834.6|38812.6|38839.6|38817.6|38847.6|38825.6|38830.6|38808.6|0
1715021400000|2024-05-06 18:50:00|38841.6|38819.6|38821.1|38799.1|38841.6|38819.6|38821.1|38799.1|0
1715021700000|2024-05-06 18:55:00|38821.6|38799.6|38797.1|38775.1|38830.1|38808.1|38796.6|38774.6|0
1715022000000|2024-05-06 19:00:00|38798.1|38776.1|38793.1|38771.1|38801.6|38779.6|38769.6|38747.6|0
1715022300000|2024-05-06 19:05:00|38792.1|38770.1|38783.1|38761.1|38803.6|38781.6|38780.6|38758.6|0
1715022600000|2024-05-06 19:10:00|38783.6|38761.6|38773.6|38751.6|38789.1|38767.1|38773.6|38751.6|0
1715022900000|2024-05-06 19:15:00|38772.6|38750.6|38779.1|38757.1|38781.1|38759.1|38759.6|38737.6|0
1715023200000|2024-05-06 19:20:00|38778.6|38756.6|38782.1|38760.1|38786.1|38764.1|38772.6|38750.6|0
1715023500000|2024-05-06 19:25:00|38781.6|38759.6|38779.6|38757.6|38790.1|38768.1|38775.6|38753.6|0
1715023800000|2024-05-06 19:30:00|38778.1|38756.1|38780.1|38758.1|38787.1|38765.1|38772.1|38750.1|0
1715024100000|2024-05-06 19:35:00|38779.1|38757.1|38784.1|38762.1|38791.6|38769.6|38776.6|38754.6|0
1715024400000|2024-05-06 19:40:00|38784.6|38762.6|38792.7|38770.7|38795.2|38773.2|38780.6|38758.6|0
1715024700000|2024-05-06 19:45:00|38793.2|38771.2|38810.2|38788.2|38810.7|38788.7|38782.7|38760.7|0
1715025000000|2024-05-06 19:50:00|38805.7|38783.7|38831.2|38809.2|38831.2|38809.2|38785.7|38763.7|0
1715025300000|2024-05-06 19:55:00|38834.2|38812.2|38859.7|38837.7|38864.7|38842.7|38825.2|38803.2|0
1715025600000|2024-05-06 20:00:00|38861.2|38839.2|38845.7|38823.7|38865.7|38843.7|38843.7|38821.7|0
1715025900000|2024-05-06 20:05:00|38845.2|38823.2|38856.2|38834.2|38856.2|38834.2|38839.7|38817.7|0
1715026200000|2024-05-06 20:10:00|38854.2|38832.2|38850.2|38828.2|38855.2|38833.2|38844.7|38822.7|0
1715026500000|2024-05-06 20:15:00|38850.7|38828.7|38846.2|38824.2|38851.2|38829.2|38842.2|38820.2|0
1715026800000|2024-05-06 20:20:00|38845.7|38823.7|38855.2|38833.2|38855.7|38833.7|38844.2|38822.2|0
1715027100000|2024-05-06 20:25:00|38855.7|38833.7|38852.2|38830.2|38856.7|38834.7|38851.7|38829.7|0
1715027400000|2024-05-06 20:30:00|38852.7|38830.7|38856.2|38834.2|38858.7|38836.7|38851.2|38829.2|0
1715027700000|2024-05-06 20:35:00|38855.7|38833.7|38855.7|38833.7|38856.7|38834.7|38851.7|38829.7|0
1715028000000|2024-05-06 20:40:00|38855.2|38833.2|38857.2|38835.2|38858.7|38836.7|38854.2|38832.2|0
1715028300000|2024-05-06 20:45:00|38857.7|38835.7|38859.2|38837.2|38860.2|38838.2|38856.2|38834.2|0
1715028600000|2024-05-06 20:50:00|38858.2|38836.2|38857.2|38835.2|38859.7|38837.7|38856.2|38834.2|0
1715028900000|2024-05-06 20:55:00|38856.7|38834.7|38850.9|38828.9|38857.2|38835.2|38850.2|38828.2|0
1715029200000|2024-05-06 21:00:00|38852.5|38830.5|38855.1|38833.1|38858.6|38836.6|38851.9|38829.9|0
1715029500000|2024-05-06 21:05:00|38854.8|38832.8|38855.7|38833.7|38856.5|38834.5|38854.6|38832.6|0
1715029800000|2024-05-06 21:10:00|38855.2|38833.2|38856.5|38834.5|38856.6|38834.6|38855.2|38833.2|0
1715030100000|2024-05-06 21:15:00|38855.9|38833.9|38855.2|38833.2|38855.9|38833.9|38853.2|38831.2|0
1715030400000|2024-05-06 21:20:00|38855.7|38833.7|38855.6|38833.6|38856|38834|38855.2|38833.2|0
1715030700000|2024-05-06 21:25:00|38855.5|38833.5|38859.9|38837.9|38859.9|38837.9|38853.7|38831.7|0
1715031000000|2024-05-06 21:30:00|38859.7|38837.7|38860.2|38838.2|38861.7|38839.7|38859.7|38837.7|0
1715031300000|2024-05-06 21:35:00|38862.4|38840.4|38861.9|38839.9|38863.7|38841.7|38860.2|38838.2|0
1715031600000|2024-05-06 21:40:00|38861.6|38839.6|38861.7|38839.7|38862.4|38840.4|38861.6|38839.6|0
1715031900000|2024-05-06 21:45:00|38861.9|38839.9|38862.7|38840.7|38862.7|38840.7|38861.9|38839.9|0
1715032200000|2024-05-06 21:50:00|38861.1|38839.1|38862.7|38840.7|38862.8|38840.8|38860.9|38838.9|0
1715032500000|2024-05-06 21:55:00|38861.9|38839.9|38862.9|38840.9|38864|38842|38861.3|38839.3|0
1715032800000|2024-05-06 22:00:00|38852.1|38830.1|38849.6|38827.6|38857.1|38835.1|38849.6|38827.6|0
1715033100000|2024-05-06 22:05:00|38850.1|38828.1|38849.1|38827.1|38850.1|38828.1|38843.1|38821.1|0
1715033400000|2024-05-06 22:10:00|38850.1|38828.1|38849.6|38827.6|38857.1|38835.1|38848.6|38826.6|0
1715033700000|2024-05-06 22:15:00|38850.1|38828.1|38855.1|38833.1|38855.1|38833.1|38848.6|38826.6|0
1715034000000|2024-05-06 22:20:00|38855.6|38833.6|38858.6|38836.6|38864.1|38842.1|38854.6|38832.6|0
1715034300000|2024-05-06 22:25:00|38859.1|38837.1|38859.6|38837.6|38859.6|38837.6|38853.6|38831.6|0
1715034600000|2024-05-06 22:30:00|38860.1|38838.1|38859.6|38837.6|38860.1|38838.1|38856.6|38834.6|0
1715034900000|2024-05-06 22:35:00|38860.1|38838.1|38866.6|38844.6|38866.6|38844.6|38859.6|38837.6|0
1715035200000|2024-05-06 22:40:00|38865.6|38843.6|38866.1|38844.1|38867.1|38845.1|38862.1|38840.1|0
1715035500000|2024-05-06 22:45:00|38866.6|38844.6|38863.1|38841.1|38866.6|38844.6|38858.6|38836.6|0
1715035800000|2024-05-06 22:50:00|38862.6|38840.6|38866.6|38844.6|38867.1|38845.1|38860.6|38838.6|0
1715036100000|2024-05-06 22:55:00|38867.1|38845.1|38871.1|38849.1|38873.6|38851.6|38865.6|38843.6|0
1715036400000|2024-05-06 23:00:00|38871.6|38849.6|38870.6|38848.6|38876.1|38854.1|38870.1|38848.1|0
1715036700000|2024-05-06 23:05:00|38870.1|38848.1|38864.1|38842.1|38870.1|38848.1|38863.6|38841.6|0
1715037000000|2024-05-06 23:10:00|38863.6|38841.6|38860.1|38838.1|38866.6|38844.6|38857.1|38835.1|0
1715037300000|2024-05-06 23:15:00|38859.6|38837.6|38859.1|38837.1|38861.6|38839.6|38857.6|38835.6|0
1715037600000|2024-05-06 23:20:00|38859.6|38837.6|38861.1|38839.1|38862.1|38840.1|38856.6|38834.6|0
1715037900000|2024-05-06 23:25:00|38861.6|38839.6|38860.1|38838.1|38863.6|38841.6|38857.1|38835.1|0
1715038200000|2024-05-06 23:30:00|38859.6|38837.6|38859.1|38837.1|38861.6|38839.6|38858.1|38836.1|0
1715038500000|2024-05-06 23:35:00|38858.6|38836.6|38857.1|38835.1|38858.6|38836.6|38854.1|38832.1|0
1715038800000|2024-05-06 23:40:00|38857.6|38835.6|38860.1|38838.1|38861.6|38839.6|38856.6|38834.6|0
1715039100000|2024-05-06 23:45:00|38860.6|38838.6|38863.1|38841.1|38864.1|38842.1|38856.6|38834.6|0
1715039400000|2024-05-06 23:50:00|38862.6|38840.6|38864.1|38842.1|38865.6|38843.6|38862.1|38840.1|0
1715039700000|2024-05-06 23:55:00|38864.6|38842.6|38864.1|38842.1|38865.6|38843.6|38862.6|38840.6|0
1715040000000|2024-05-07 00:00:00|38863.6|38841.6|38868.1|38846.1|38870.1|38848.1|38863.6|38841.6|0
1715040300000|2024-05-07 00:05:00|38868.6|38846.6|38876.1|38854.1|38878.1|38856.1|38867.6|38845.6|0
1715040600000|2024-05-07 00:10:00|38875.6|38853.6|38870.1|38848.1|38877.1|38855.1|38868.1|38846.1|0
1715040900000|2024-05-07 00:15:00|38870.6|38848.6|38877.1|38855.1|38877.1|38855.1|38869.1|38847.1|0
1715041200000|2024-05-07 00:20:00|38876.6|38854.6|38876.1|38854.1|38878.1|38856.1|38873.1|38851.1|0
1715041500000|2024-05-07 00:25:00|38875.6|38853.6|38873.1|38851.1|38877.1|38855.1|38871.6|38849.6|0
1715041800000|2024-05-07 00:30:00|38872.6|38850.6|38870.1|38848.1|38872.6|38850.6|38863.6|38841.6|0
1715042100000|2024-05-07 00:35:00|38870.6|38848.6|38874.6|38852.6|38877.1|38855.1|38870.6|38848.6|0
1715042400000|2024-05-07 00:40:00|38874.1|38852.1|38876.1|38854.1|38876.1|38854.1|38872.6|38850.6|0
1715042700000|2024-05-07 00:45:00|38876.6|38854.6|38872.6|38850.6|38876.6|38854.6|38871.6|38849.6|0
1715043000000|2024-05-07 00:50:00|38872.1|38850.1|38874.1|38852.1|38876.1|38854.1|38869.1|38847.1|0
1715043300000|2024-05-07 00:55:00|38874.6|38852.6|38874.1|38852.1|38876.1|38854.1|38872.1|38850.1|0
1715043600000|2024-05-07 01:00:00|38873.6|38851.6|38868.6|38846.6|38874.6|38852.6|38867.6|38845.6|0
1715043900000|2024-05-07 01:05:00|38868.1|38846.1|38867.1|38845.1|38869.1|38847.1|38863.6|38841.6|0
1715044200000|2024-05-07 01:10:00|38866.6|38844.6|38862.1|38840.1|38867.6|38845.6|38861.6|38839.6|0
1715044500000|2024-05-07 01:15:00|38862.6|38840.6|38860.1|38838.1|38864.1|38842.1|38857.1|38835.1|0
1715044800000|2024-05-07 01:20:00|38859.6|38837.6|38858.6|38836.6|38861.1|38839.1|38856.1|38834.1|0
1715045100000|2024-05-07 01:25:00|38859.1|38837.1|38858.6|38836.6|38859.6|38837.6|38857.1|38835.1|0
1715045400000|2024-05-07 01:30:00|38858.1|38836.1|38857.6|38835.6|38860.1|38838.1|38853.1|38831.1|0
1715045700000|2024-05-07 01:35:00|38858.6|38836.6|38857.1|38835.1|38859.1|38837.1|38855.1|38833.1|0
1715046000000|2024-05-07 01:40:00|38857.6|38835.6|38861.6|38839.6|38865.1|38843.1|38857.1|38835.1|0
1715046300000|2024-05-07 01:45:00|38861.1|38839.1|38859.1|38837.1|38863.1|38841.1|38857.6|38835.6|0
1715046600000|2024-05-07 01:50:00|38859.6|38837.6|38861.1|38839.1|38862.1|38840.1|38858.6|38836.6|0
1715046900000|2024-05-07 01:55:00|38861.6|38839.6|38864.1|38842.1|38867.6|38845.6|38860.6|38838.6|0
1715047200000|2024-05-07 02:00:00|38864.6|38842.6|38865.6|38843.6|38866.6|38844.6|38864.1|38842.1|0
1715047500000|2024-05-07 02:05:00|38866.1|38844.1|38862.1|38840.1|38869.1|38847.1|38861.6|38839.6|0
1715047800000|2024-05-07 02:10:00|38862.6|38840.6|38862.6|38840.6|38863.6|38841.6|38860.6|38838.6|0
1715048100000|2024-05-07 02:15:00|38863.1|38841.1|38856.1|38834.1|38863.1|38841.1|38855.6|38833.6|0
1715048400000|2024-05-07 02:20:00|38856.6|38834.6|38857.6|38835.6|38858.6|38836.6|38856.1|38834.1|0
1715048700000|2024-05-07 02:25:00|38858.1|38836.1|38866.6|38844.6|38866.6|38844.6|38858.1|38836.1|0
1715049000000|2024-05-07 02:30:00|38867.6|38845.6|38867.1|38845.1|38868.6|38846.6|38864.1|38842.1|0
1715049300000|2024-05-07 02:35:00|38866.6|38844.6|38867.1|38845.1|38868.6|38846.6|38866.1|38844.1|0
1715049600000|2024-05-07 02:40:00|38867.6|38845.6|38866.6|38844.6|38867.6|38845.6|38864.1|38842.1|0
1715049900000|2024-05-07 02:45:00|38867.1|38845.1|38874.1|38852.1|38874.1|38852.1|38866.6|38844.6|0
1715050200000|2024-05-07 02:50:00|38874.6|38852.6|38869.1|38847.1|38876.1|38854.1|38868.6|38846.6|0
1715050500000|2024-05-07 02:55:00|38870.1|38848.1|38866.1|38844.1|38870.1|38848.1|38865.6|38843.6|0
1715050800000|2024-05-07 03:00:00|38866.6|38844.6|38868.1|38846.1|38869.6|38847.6|38865.6|38843.6|0
1715051100000|2024-05-07 03:05:00|38867.6|38845.6|38870.1|38848.1|38870.1|38848.1|38866.1|38844.1|0
1715051400000|2024-05-07 03:10:00|38870.6|38848.6|38877.1|38855.1|38877.1|38855.1|38869.1|38847.1|0
1715051700000|2024-05-07 03:15:00|38878.1|38856.1|38878.6|38856.6|38879.1|38857.1|38874.1|38852.1|0
1715052000000|2024-05-07 03:20:00|38879.1|38857.1|38879.6|38857.6|38880.1|38858.1|38878.1|38856.1|0
1715052300000|2024-05-07 03:25:00|38882.6|38860.6|38879.6|38857.6|38886.6|38864.6|38879.6|38857.6|0
1715052600000|2024-05-07 03:30:00|38880.1|38858.1|38876.1|38854.1|38883.6|38861.6|38876.1|38854.1|0
1715052900000|2024-05-07 03:35:00|38876.6|38854.6|38879.1|38857.1|38879.1|38857.1|38876.1|38854.1|0
1715053200000|2024-05-07 03:40:00|38878.6|38856.6|38877.1|38855.1|38878.6|38856.6|38875.6|38853.6|0
1715053500000|2024-05-07 03:45:00|38877.6|38855.6|38877.6|38855.6|38878.6|38856.6|38877.1|38855.1|0
1715053800000|2024-05-07 03:50:00|38877.1|38855.1|38878.1|38856.1|38880.6|38858.6|38877.1|38855.1|0
1715054100000|2024-05-07 03:55:00|38878.6|38856.6|38884.6|38862.6|38885.6|38863.6|38878.6|38856.6|0
1715054400000|2024-05-07 04:00:00|38884.1|38862.1|38885.6|38863.6|38888.1|38866.1|38883.6|38861.6|0
1715054700000|2024-05-07 04:05:00|38885.1|38863.1|38884.1|38862.1|38885.1|38863.1|38882.6|38860.6|0
1715055000000|2024-05-07 04:10:00|38883.6|38861.6|38884.1|38862.1|38885.1|38863.1|38882.6|38860.6|0
1715055300000|2024-05-07 04:15:00|38883.6|38861.6|38881.1|38859.1|38885.1|38863.1|38880.1|38858.1|0
1715055600000|2024-05-07 04:20:00|38880.6|38858.6|38876.6|38854.6|38880.6|38858.6|38876.1|38854.1|0
1715055900000|2024-05-07 04:25:00|38877.1|38855.1|38876.1|38854.1|38877.6|38855.6|38874.6|38852.6|0
1715056200000|2024-05-07 04:30:00|38876.6|38854.6|38880.6|38858.6|38882.1|38860.1|38873.1|38851.1|0
1715056500000|2024-05-07 04:35:00|38880.1|38858.1|38875.1|38853.1|38881.1|38859.1|38875.1|38853.1|0
1715056800000|2024-05-07 04:40:00|38875.6|38853.6|38877.1|38855.1|38878.6|38856.6|38875.1|38853.1|0
1715057100000|2024-05-07 04:45:00|38877.6|38855.6|38879.6|38857.6|38880.1|38858.1|38875.6|38853.6|0
1715057400000|2024-05-07 04:50:00|38879.1|38857.1|38877.6|38855.6|38879.1|38857.1|38875.6|38853.6|0
1715057700000|2024-05-07 04:55:00|38878.1|38856.1|38877.1|38855.1|38879.1|38857.1|38876.1|38854.1|0
1715058000000|2024-05-07 05:00:00|38878.1|38856.1|38876.1|38854.1|38878.6|38856.6|38875.6|38853.6|0
1715058300000|2024-05-07 05:05:00|38875.6|38853.6|38876.6|38854.6|38879.6|38857.6|38875.1|38853.1|0
1715058600000|2024-05-07 05:10:00|38876.1|38854.1|38878.1|38856.1|38878.1|38856.1|38873.6|38851.6|0
1715058900000|2024-05-07 05:15:00|38877.6|38855.6|38882.1|38860.1|38882.6|38860.6|38877.6|38855.6|0
1715059200000|2024-05-07 05:20:00|38882.6|38860.6|38878.6|38856.6|38883.1|38861.1|38876.1|38854.1|0
1715059500000|2024-05-07 05:25:00|38879.1|38857.1|38881.6|38859.6|38883.6|38861.6|38879.1|38857.1|0
1715059800000|2024-05-07 05:30:00|38881.1|38859.1|38875.1|38853.1|38881.1|38859.1|38874.1|38852.1|0
1715060100000|2024-05-07 05:35:00|38875.6|38853.6|38877.1|38855.1|38877.1|38855.1|38874.1|38852.1|0
1715060400000|2024-05-07 05:40:00|38876.6|38854.6|38876.1|38854.1|38879.6|38857.6|38873.6|38851.6|0
1715060700000|2024-05-07 05:45:00|38876.6|38854.6|38875.1|38853.1|38876.6|38854.6|38873.6|38851.6|0
1715061000000|2024-05-07 05:50:00|38875.6|38853.6|38871.1|38849.1|38877.6|38855.6|38871.1|38849.1|0
1715061300000|2024-05-07 05:55:00|38871.6|38849.6|38866.1|38844.1|38872.1|38850.1|38865.6|38843.6|0
1715061600000|2024-05-07 06:00:00|38868.1|38846.1|38876.6|38854.6|38877.6|38855.6|38867.1|38845.1|0
1715061900000|2024-05-07 06:05:00|38877.1|38855.1|38876.1|38854.1|38880.1|38858.1|38870.1|38848.1|0
1715062200000|2024-05-07 06:10:00|38877.6|38855.6|38876.1|38854.1|38877.6|38855.6|38873.1|38851.1|0
1715062500000|2024-05-07 06:15:00|38875.6|38853.6|38880.1|38858.1|38883.1|38861.1|38873.6|38851.6|0
1715062800000|2024-05-07 06:20:00|38879.6|38857.6|38879.6|38857.6|38883.1|38861.1|38878.1|38856.1|0
1715063100000|2024-05-07 06:25:00|38879.1|38857.1|38883.1|38861.1|38886.1|38864.1|38879.1|38857.1|0
1715063400000|2024-05-07 06:30:00|38883.6|38861.6|38884.1|38862.1|38884.1|38862.1|38880.1|38858.1|0
1715063700000|2024-05-07 06:35:00|38884.6|38862.6|38884.6|38862.6|38885.6|38863.6|38881.6|38859.6|0
1715064000000|2024-05-07 06:40:00|38884.1|38862.1|38884.1|38862.1|38886.6|38864.6|38882.6|38860.6|0
1715064300000|2024-05-07 06:45:00|38883.6|38861.6|38886.1|38864.1|38888.6|38866.6|38883.1|38861.1|0
1715064600000|2024-05-07 06:50:00|38887.1|38865.1|38899.1|38877.1|38899.1|38877.1|38885.1|38863.1|0
1715064900000|2024-05-07 06:55:00|38899.6|38877.6|38894.1|38872.1|38906.1|38884.1|38894.1|38872.1|0
1715065200000|2024-05-07 07:00:00|38896.1|38874.1|38898.1|38876.1|38901.1|38879.1|38891.1|38869.1|0
1715065500000|2024-05-07 07:05:00|38898.6|38876.6|38909.1|38887.1|38910.1|38888.1|38895.6|38873.6|0
1715065800000|2024-05-07 07:10:00|38909.6|38887.6|38904.1|38882.1|38911.6|38889.6|38899.6|38877.6|0
1715066100000|2024-05-07 07:15:00|38904.6|38882.6|38908.1|38886.1|38914.6|38892.6|38903.6|38881.6|0
1715066400000|2024-05-07 07:20:00|38908.6|38886.6|38898.6|38876.6|38912.1|38890.1|38898.1|38876.1|0
1715066700000|2024-05-07 07:25:00|38898.1|38876.1|38892.1|38870.1|38900.6|38878.6|38890.1|38868.1|0
1715067000000|2024-05-07 07:30:00|38894.1|38872.1|38881.1|38859.1|38894.1|38872.1|38881.1|38859.1|0
1715067300000|2024-05-07 07:35:00|38881.6|38859.6|38876.1|38854.1|38881.6|38859.6|38873.6|38851.6|0
1715067600000|2024-05-07 07:40:00|38875.6|38853.6|38873.1|38851.1|38876.6|38854.6|38866.6|38844.6|0
1715067900000|2024-05-07 07:45:00|38872.6|38850.6|38871.6|38849.6|38875.1|38853.1|38864.6|38842.6|0
1715068200000|2024-05-07 07:50:00|38871.1|38849.1|38876.1|38854.1|38880.1|38858.1|38870.6|38848.6|0
1715068500000|2024-05-07 07:55:00|38874.1|38852.1|38871.1|38849.1|38877.1|38855.1|38867.6|38845.6|0
1715068800000|2024-05-07 08:00:00|38870.1|38848.1|38865.1|38843.1|38870.1|38848.1|38857.6|38835.6|0
1715069100000|2024-05-07 08:05:00|38864.6|38842.6|38860.1|38838.1|38865.6|38843.6|38858.6|38836.6|0
1715069400000|2024-05-07 08:10:00|38859.6|38837.6|38870.1|38848.1|38870.6|38848.6|38859.6|38837.6|0
1715069700000|2024-05-07 08:15:00|38870.6|38848.6|38886.1|38864.1|38888.6|38866.6|38868.6|38846.6|0
1715070000000|2024-05-07 08:20:00|38886.6|38864.6|38898.1|38876.1|38900.6|38878.6|38883.1|38861.1|0
1715070300000|2024-05-07 08:25:00|38898.6|38876.6|38890.6|38868.6|38898.6|38876.6|38888.6|38866.6|0
1715070600000|2024-05-07 08:30:00|38889.6|38867.6|38901.1|38879.1|38902.1|38880.1|38889.6|38867.6|0
1715070900000|2024-05-07 08:35:00|38901.6|38879.6|38915.6|38893.6|38921.1|38899.1|38901.6|38879.6|0
1715071200000|2024-05-07 08:40:00|38914.6|38892.6|38925.1|38903.1|38927.1|38905.1|38912.6|38890.6|0
1715071500000|2024-05-07 08:45:00|38925.6|38903.6|38920.1|38898.1|38925.6|38903.6|38914.6|38892.6|0
1715071800000|2024-05-07 08:50:00|38920.6|38898.6|38928.1|38906.1|38928.1|38906.1|38919.6|38897.6|0
1715072100000|2024-05-07 08:55:00|38927.6|38905.6|38932.1|38910.1|38933.6|38911.6|38926.6|38904.6|0
1715072400000|2024-05-07 09:00:00|38931.6|38909.6|38933.1|38911.1|38937.1|38915.1|38929.1|38907.1|0
1715072700000|2024-05-07 09:05:00|38933.6|38911.6|38936.6|38914.6|38938.6|38916.6|38932.1|38910.1|0
1715073000000|2024-05-07 09:10:00|38936.1|38914.1|38944.6|38922.6|38945.6|38923.6|38932.6|38910.6|0
1715073300000|2024-05-07 09:15:00|38945.1|38923.1|38943.1|38921.1|38945.6|38923.6|38935.1|38913.1|0
1715073600000|2024-05-07 09:20:00|38944.1|38922.1|38939.6|38917.6|38947.1|38925.1|38939.6|38917.6|0
1715073900000|2024-05-07 09:25:00|38940.1|38918.1|38935.1|38913.1|38940.1|38918.1|38927.6|38905.6|0
1715074200000|2024-05-07 09:30:00|38935.6|38913.6|38926.1|38904.1|38935.6|38913.6|38922.6|38900.6|0
1715074500000|2024-05-07 09:35:00|38926.6|38904.6|38937.1|38915.1|38937.1|38915.1|38923.1|38901.1|0
1715074800000|2024-05-07 09:40:00|38936.1|38914.1|38935.6|38913.6|38939.1|38917.1|38930.1|38908.1|0
1715075100000|2024-05-07 09:45:00|38936.1|38914.1|38931.1|38909.1|38936.1|38914.1|38926.1|38904.1|0
1715075400000|2024-05-07 09:50:00|38930.6|38908.6|38932.1|38910.1|38932.1|38910.1|38923.6|38901.6|0
1715075700000|2024-05-07 09:55:00|38934.1|38912.1|38932.1|38910.1|38936.1|38914.1|38931.1|38909.1|0
1715076000000|2024-05-07 10:00:00|38932.6|38910.6|38940.6|38918.6|38941.6|38919.6|38929.1|38907.1|0
1715076300000|2024-05-07 10:05:00|38941.1|38919.1|38945.1|38923.1|38948.6|38926.6|38940.6|38918.6|0
1715076600000|2024-05-07 10:10:00|38944.6|38922.6|38943.1|38921.1|38949.1|38927.1|38942.6|38920.6|0
1715076900000|2024-05-07 10:15:00|38943.6|38921.6|38939.1|38917.1|38943.6|38921.6|38935.1|38913.1|0
1715077200000|2024-05-07 10:20:00|38939.6|38917.6|38936.1|38914.1|38947.6|38925.6|38934.1|38912.1|0
1715077500000|2024-05-07 10:25:00|38935.6|38913.6|38937.1|38915.1|38941.6|38919.6|38934.6|38912.6|0
1715077800000|2024-05-07 10:30:00|38924.6|38902.6|38934.6|38912.6|38941.1|38919.1|38901.1|38879.1|0
1715078100000|2024-05-07 10:35:00|38934.1|38912.1|38922.6|38900.6|38934.1|38912.1|38915.6|38893.6|0
1715078400000|2024-05-07 10:40:00|38922.1|38900.1|38931.1|38909.1|38934.1|38912.1|38922.1|38900.1|0
1715078700000|2024-05-07 10:45:00|38929.6|38907.6|38917.1|38895.1|38933.1|38911.1|38916.1|38894.1|0
1715079000000|2024-05-07 10:50:00|38917.6|38895.6|38921.6|38899.6|38927.1|38905.1|38917.6|38895.6|0
1715079300000|2024-05-07 10:55:00|38921.1|38899.1|38903.4|38881.4|38922.1|38900.1|38902.9|38880.9|0
1715079600000|2024-05-07 11:00:00|38904.4|38882.4|38889.9|38867.9|38912.9|38890.9|38889.4|38867.4|0
1715079900000|2024-05-07 11:05:00|38890.4|38868.4|38893.9|38871.9|38899.4|38877.4|38888.4|38866.4|0
1715080200000|2024-05-07 11:10:00|38895.9|38873.9|38888.4|38866.4|38899.9|38877.9|38886.4|38864.4|0
1715080500000|2024-05-07 11:15:00|38888.9|38866.9|38889.4|38867.4|38892.9|38870.9|38885.4|38863.4|0
1715080800000|2024-05-07 11:20:00|38889.9|38867.9|38885.9|38863.9|38890.4|38868.4|38884.9|38862.9|0
1715081100000|2024-05-07 11:25:00|38885.4|38863.4|38881.4|38859.4|38891.4|38869.4|38878.9|38856.9|0
1715081400000|2024-05-07 11:30:00|38881.9|38859.9|38884.4|38862.4|38887.4|38865.4|38877.9|38855.9|0
1715081700000|2024-05-07 11:35:00|38883.4|38861.4|38882.4|38860.4|38888.9|38866.9|38881.4|38859.4|0
1715082000000|2024-05-07 11:40:00|38883.4|38861.4|38879.9|38857.9|38883.4|38861.4|38878.4|38856.4|0
1715082300000|2024-05-07 11:45:00|38880.4|38858.4|38877.9|38855.9|38883.9|38861.9|38875.4|38853.4|0
1715082600000|2024-05-07 11:50:00|38878.4|38856.4|38881.4|38859.4|38885.4|38863.4|38876.4|38854.4|0
1715082900000|2024-05-07 11:55:00|38881.9|38859.9|38890.4|38868.4|38891.9|38869.9|38881.4|38859.4|0
1715083200000|2024-05-07 12:00:00|38889.4|38867.4|38891.9|38869.9|38901.4|38879.4|38887.4|38865.4|0
1715083500000|2024-05-07 12:05:00|38888.4|38866.4|38880.4|38858.4|38889.4|38867.4|38880.4|38858.4|0
1715083800000|2024-05-07 12:10:00|38879.9|38857.9|38881.9|38859.9|38886.4|38864.4|38879.4|38857.4|0
1715084100000|2024-05-07 12:15:00|38881.4|38859.4|38881.4|38859.4|38884.4|38862.4|38875.9|38853.9|0
1715084400000|2024-05-07 12:20:00|38881.9|38859.9|38879.9|38857.9|38886.9|38864.9|38878.4|38856.4|0
1715084700000|2024-05-07 12:25:00|38880.9|38858.9|38876.9|38854.9|38884.4|38862.4|38875.4|38853.4|0
1715085000000|2024-05-07 12:30:00|38876.4|38854.4|38882.9|38860.9|38882.9|38860.9|38876.4|38854.4|0
1715085300000|2024-05-07 12:35:00|38882.4|38860.4|38890.9|38868.9|38891.9|38869.9|38881.4|38859.4|0
1715085600000|2024-05-07 12:40:00|38889.4|38867.4|38890.4|38868.4|38895.4|38873.4|38887.9|38865.9|0
1715085900000|2024-05-07 12:45:00|38888.9|38866.9|38889.9|38867.9|38894.9|38872.9|38886.9|38864.9|0
1715086200000|2024-05-07 12:50:00|38890.4|38868.4|38884.4|38862.4|38893.9|38871.9|38882.4|38860.4|0
1715086500000|2024-05-07 12:55:00|38883.4|38861.4|38894.4|38872.4|38894.9|38872.9|38874.9|38852.9|0
1715086800000|2024-05-07 13:00:00|38894.9|38872.9|38912.4|38890.4|38912.4|38890.4|38890.4|38868.4|0
1715087100000|2024-05-07 13:05:00|38911.9|38889.9|38921.4|38899.4|38921.4|38899.4|38907.9|38885.9|0
1715087400000|2024-05-07 13:10:00|38922.9|38900.9|38916.4|38894.4|38926.4|38904.4|38910.4|38888.4|0
1715087700000|2024-05-07 13:15:00|38914.9|38892.9|38934.4|38912.4|38937.4|38915.4|38910.4|38888.4|0
1715088000000|2024-05-07 13:20:00|38934.9|38912.9|38941.9|38919.9|38942.4|38920.4|38925.9|38903.9|0
1715088300000|2024-05-07 13:25:00|38942.4|38920.4|38925.9|38903.9|38943.9|38921.9|38924.4|38902.4|0
1715088600000|2024-05-07 13:30:00|38926.4|38904.4|38926.4|38904.4|38947.9|38925.9|38874.9|38852.9|0
1715088900000|2024-05-07 13:35:00|38928.9|38906.9|38926.4|38904.4|38940.9|38918.9|38899.9|38877.9|0
1715089200000|2024-05-07 13:40:00|38929.4|38907.4|38916.9|38894.9|38945.4|38923.4|38915.4|38893.4|0
1715089500000|2024-05-07 13:45:00|38919.9|38897.9|38927.4|38905.4|38941.4|38919.4|38911.4|38889.4|0
1715089800000|2024-05-07 13:50:00|38927.6|38905.6|38956.1|38934.1|38961.6|38939.6|38924.1|38902.1|0
1715090100000|2024-05-07 13:55:00|38956.6|38934.6|38936.6|38914.6|38959.6|38937.6|38932.6|38910.6|0
1715090400000|2024-05-07 14:00:00|38935.6|38913.6|38931.6|38909.6|38949.6|38927.6|38921.6|38899.6|0
1715090700000|2024-05-07 14:05:00|38929.6|38907.6|38959.1|38937.1|38965.6|38943.6|38929.6|38907.6|0
1715091000000|2024-05-07 14:10:00|38959.6|38937.6|38967.1|38945.1|38972.1|38950.1|38951.1|38929.1|0
1715091300000|2024-05-07 14:15:00|38968.6|38946.6|38981.6|38959.6|38984.6|38962.6|38958.1|38936.1|0
1715091600000|2024-05-07 14:20:00|38984.4|38962.4|38978.4|38956.4|38990.9|38968.9|38961.9|38939.9|0
1715091900000|2024-05-07 14:25:00|38976.4|38954.4|38974.9|38952.9|38991.4|38969.4|38971.9|38949.9|0
1715092200000|2024-05-07 14:30:00|38972.4|38950.4|38963.4|38941.4|38982.4|38960.4|38959.9|38937.9|0
1715092500000|2024-05-07 14:35:00|38961.4|38939.4|38961.9|38939.9|38971.4|38949.4|38955.4|38933.4|0
1715092800000|2024-05-07 14:40:00|38962.4|38940.4|38943.4|38921.4|38962.4|38940.4|38936.9|38914.9|0
1715093100000|2024-05-07 14:45:00|38942.4|38920.4|38974.4|38952.4|38974.4|38952.4|38936.4|38914.4|0
1715093400000|2024-05-07 14:50:00|38974.9|38952.9|38976.9|38954.9|38977.9|38955.9|38956.4|38934.4|0
1715093700000|2024-05-07 14:55:00|38974.9|38952.9|38971.9|38949.9|38983.9|38961.9|38966.4|38944.4|0
1715094000000|2024-05-07 15:00:00|38969.9|38947.9|38976.4|38954.4|38982.9|38960.9|38965.4|38943.4|0
1715094300000|2024-05-07 15:05:00|38973.4|38951.4|38964.9|38942.9|38979.4|38957.4|38964.4|38942.4|0
1715094600000|2024-05-07 15:10:00|38965.9|38943.9|38962.9|38940.9|38972.9|38950.9|38962.4|38940.4|0
1715094900000|2024-05-07 15:15:00|38963.9|38941.9|38944.9|38922.9|38969.9|38947.9|38944.9|38922.9|0
1715095200000|2024-05-07 15:20:00|38945.4|38923.4|38944.9|38922.9|38951.9|38929.9|38934.9|38912.9|0
1715095500000|2024-05-07 15:25:00|38944.4|38922.4|38942.9|38920.9|38949.4|38927.4|38928.9|38906.9|0
1715095800000|2024-05-07 15:30:00|38941.9|38919.9|38929.4|38907.4|38947.9|38925.9|38918.4|38896.4|0
1715096100000|2024-05-07 15:35:00|38929.9|38907.9|38922.9|38900.9|38937.9|38915.9|38911.9|38889.9|0
1715096400000|2024-05-07 15:40:00|38923.4|38901.4|38941.3|38919.3|38943.8|38921.8|38920.9|38898.9|0
1715096700000|2024-05-07 15:45:00|38940.8|38918.8|38934.3|38912.3|38948.8|38926.8|38927.8|38905.8|0
1715097000000|2024-05-07 15:50:00|38934.8|38912.8|38944.3|38922.3|38945.8|38923.8|38934.8|38912.8|0
1715097300000|2024-05-07 15:55:00|38943.8|38921.8|38928.3|38906.3|38943.8|38921.8|38913.8|38891.8|0
1715097600000|2024-05-07 16:00:00|38928.8|38906.8|38923.8|38901.8|38928.8|38906.8|38911.3|38889.3|0
1715097900000|2024-05-07 16:05:00|38922.8|38900.8|38926.8|38904.8|38929.8|38907.8|38917.3|38895.3|0
1715098200000|2024-05-07 16:10:00|38926.3|38904.3|38919.3|38897.3|38929.8|38907.8|38913.3|38891.3|0
1715098500000|2024-05-07 16:15:00|38917.3|38895.3|38918.3|38896.3|38919.3|38897.3|38912.3|38890.3|0
1715098800000|2024-05-07 16:20:00|38917.8|38895.8|38921.8|38899.8|38927.3|38905.3|38911.3|38889.3|0
1715099100000|2024-05-07 16:25:00|38921.3|38899.3|38923.8|38901.8|38929.3|38907.3|38918.3|38896.3|0
1715099400000|2024-05-07 16:30:00|38925.8|38903.8|38899.8|38877.8|38926.3|38904.3|38898.3|38876.3|0
1715099700000|2024-05-07 16:35:00|38899.3|38877.3|38907.3|38885.3|38911.3|38889.3|38893.3|38871.3|0
1715100000000|2024-05-07 16:40:00|38908.8|38886.8|38900.3|38878.3|38915.8|38893.8|38891.3|38869.3|0
1715100300000|2024-05-07 16:45:00|38900.8|38878.8|38901.3|38879.3|38901.3|38879.3|38890.3|38868.3|0
1715100600000|2024-05-07 16:50:00|38901.8|38879.8|38897.3|38875.3|38901.8|38879.8|38881.3|38859.3|0
1715100900000|2024-05-07 16:55:00|38897.8|38875.8|38909.3|38887.3|38912.8|38890.8|38892.3|38870.3|0
1715101200000|2024-05-07 17:00:00|38907.2|38885.2|38924.7|38902.7|38927.7|38905.7|38907.2|38885.2|0
1715101500000|2024-05-07 17:05:00|38923.7|38901.7|38935.2|38913.2|38937.2|38915.2|38920.2|38898.2|0
1715101800000|2024-05-07 17:10:00|38935.7|38913.7|38931.2|38909.2|38939.7|38917.7|38925.7|38903.7|0
1715102100000|2024-05-07 17:15:00|38930.7|38908.7|38930.2|38908.2|38935.2|38913.2|38920.2|38898.2|0
1715102400000|2024-05-07 17:20:00|38931.7|38909.7|38945.7|38923.7|38950.7|38928.7|38931.2|38909.2|0
1715102700000|2024-05-07 17:25:00|38947.7|38925.7|38948.2|38926.2|38953.7|38931.7|38939.2|38917.2|0
1715103000000|2024-05-07 17:30:00|38948.7|38926.7|38937.7|38915.7|38959.7|38937.7|38934.7|38912.7|0
1715103300000|2024-05-07 17:35:00|38936.2|38914.2|38933.2|38911.2|38946.2|38924.2|38929.2|38907.2|0
1715103600000|2024-05-07 17:40:00|38932.7|38910.7|38926.7|38904.7|38932.7|38910.7|38917.7|38895.7|0
1715103900000|2024-05-07 17:45:00|38927.2|38905.2|38881.2|38859.2|38934.2|38912.2|38878.2|38856.2|0
1715104200000|2024-05-07 17:50:00|38873.7|38851.7|38892.2|38870.2|38908.7|38886.7|38871.2|38849.2|0
1715104500000|2024-05-07 17:55:00|38891.2|38869.2|38872.2|38850.2|38893.7|38871.7|38863.2|38841.2|0
1715104800000|2024-05-07 18:00:00|38869.2|38847.2|38893.2|38871.2|38895.2|38873.2|38869.2|38847.2|0
1715105100000|2024-05-07 18:05:00|38893.7|38871.7|38878.2|38856.2|38895.2|38873.2|38867.2|38845.2|0
1715105400000|2024-05-07 18:10:00|38877.7|38855.7|38887.7|38865.7|38899.2|38877.2|38876.7|38854.7|0
1715105700000|2024-05-07 18:15:00|38885.2|38863.2|38866.2|38844.2|38892.7|38870.7|38864.7|38842.7|0
1715106000000|2024-05-07 18:20:00|38867.1|38845.1|38880.1|38858.1|38882.6|38860.6|38866.6|38844.6|0
1715106300000|2024-05-07 18:25:00|38879.6|38857.6|38873.6|38851.6|38886.6|38864.6|38869.1|38847.1|0
1715106600000|2024-05-07 18:30:00|38871.6|38849.6|38860.6|38838.6|38879.1|38857.1|38846.6|38824.6|0
1715106900000|2024-05-07 18:35:00|38859.6|38837.6|38858.6|38836.6|38871.6|38849.6|38855.1|38833.1|0
1715107200000|2024-05-07 18:40:00|38859.1|38837.1|38881.1|38859.1|38883.6|38861.6|38857.6|38835.6|0
1715107500000|2024-05-07 18:45:00|38880.6|38858.6|38879.6|38857.6|38885.1|38863.1|38870.1|38848.1|0
1715107800000|2024-05-07 18:50:00|38878.6|38856.6|38869.6|38847.6|38880.6|38858.6|38863.1|38841.1|0
1715108100000|2024-05-07 18:55:00|38870.1|38848.1|38879.6|38857.6|38880.6|38858.6|38866.6|38844.6|0
1715108400000|2024-05-07 19:00:00|38881.1|38859.1|38873.1|38851.1|38885.6|38863.6|38866.6|38844.6|0
1715108700000|2024-05-07 19:05:00|38871.6|38849.6|38881.6|38859.6|38891.1|38869.1|38868.1|38846.1|0
1715109000000|2024-05-07 19:10:00|38882.1|38860.1|38886.1|38864.1|38892.1|38870.1|38878.6|38856.6|0
1715109300000|2024-05-07 19:15:00|38884.6|38862.6|38875.1|38853.1|38888.6|38866.6|38865.1|38843.1|0
1715109600000|2024-05-07 19:20:00|38877.1|38855.1|38890.6|38868.6|38899.1|38877.1|38873.1|38851.1|0
1715109900000|2024-05-07 19:25:00|38890.1|38868.1|38898.6|38876.6|38901.1|38879.1|38886.1|38864.1|0
1715110200000|2024-05-07 19:30:00|38899.1|38877.1|38891.6|38869.6|38906.1|38884.1|38890.6|38868.6|0
1715110500000|2024-05-07 19:35:00|38892.1|38870.1|38908.6|38886.6|38908.6|38886.6|38889.1|38867.1|0
1715110800000|2024-05-07 19:40:00|38909.6|38887.6|38897.1|38875.1|38914.1|38892.1|38891.1|38869.1|0
1715111100000|2024-05-07 19:45:00|38896.6|38874.6|38914.1|38892.1|38914.6|38892.6|38896.6|38874.6|0
1715111400000|2024-05-07 19:50:00|38919.6|38897.6|38929.6|38907.6|38941.6|38919.6|38919.6|38897.6|0
1715111700000|2024-05-07 19:55:00|38928.6|38906.6|38888.1|38866.1|38928.6|38906.6|38888.1|38866.1|0
1715112000000|2024-05-07 20:00:00|38887.6|38865.6|38897.1|38875.1|38897.1|38875.1|38877.6|38855.6|0
1715112300000|2024-05-07 20:05:00|38896.1|38874.1|38902.6|38880.6|38904.6|38882.6|38896.1|38874.1|0
1715112600000|2024-05-07 20:10:00|38902.1|38880.1|38903.6|38881.6|38906.6|38884.6|38899.1|38877.1|0
1715112900000|2024-05-07 20:15:00|38903.1|38881.1|38894.1|38872.1|38905.6|38883.6|38893.6|38871.6|0
1715113200000|2024-05-07 20:20:00|38894.6|38872.6|38900.1|38878.1|38901.1|38879.1|38894.6|38872.6|0
1715113500000|2024-05-07 20:25:00|38899.1|38877.1|38895.6|38873.6|38900.1|38878.1|38894.1|38872.1|0
1715113800000|2024-05-07 20:30:00|38895.1|38873.1|38898.1|38876.1|38898.6|38876.6|38893.1|38871.1|0
1715114100000|2024-05-07 20:35:00|38898.6|38876.6|38898.6|38876.6|38900.6|38878.6|38896.6|38874.6|0
1715114400000|2024-05-07 20:40:00|38898.1|38876.1|38896.6|38874.6|38899.1|38877.1|38895.6|38873.6|0
1715114700000|2024-05-07 20:45:00|38897.1|38875.1|38892.1|38870.1|38897.6|38875.6|38890.1|38868.1|0
1715115000000|2024-05-07 20:50:00|38891.6|38869.6|38880.6|38858.6|38891.6|38869.6|38880.1|38858.1|0
1715115300000|2024-05-07 20:55:00|38881.1|38859.1|38878.4|38856.4|38885.1|38863.1|38874.6|38852.6|0
1715115600000|2024-05-07 21:00:00|38878|38856|38877.7|38855.7|38884.2|38862.2|38877.7|38855.7|0
1715115900000|2024-05-07 21:05:00|38879.6|38857.6|38878.3|38856.3|38879.7|38857.7|38877.8|38855.8|0
1715116200000|2024-05-07 21:10:00|38878.9|38856.9|38880.6|38858.6|38885.8|38863.8|38878.9|38856.9|0
1715116500000|2024-05-07 21:15:00|38880.3|38858.3|38879|38857|38880.4|38858.4|38879|38857|0
1715116800000|2024-05-07 21:20:00|38878.9|38856.9|38880.7|38858.7|38880.7|38858.7|38872.3|38850.3|0
1715117100000|2024-05-07 21:25:00|38880.2|38858.2|38880.6|38858.6|38880.6|38858.6|38880.2|38858.2|0
1715117400000|2024-05-07 21:30:00|38880.1|38858.1|38882|38860|38883.3|38861.3|38878.6|38856.6|0
1715117700000|2024-05-07 21:35:00|38882.3|38860.3|38882.8|38860.8|38883.1|38861.1|38881.2|38859.2|0
1715118000000|2024-05-07 21:40:00|38882.9|38860.9|38883.4|38861.4|38884.3|38862.3|38882.6|38860.6|0
1715118300000|2024-05-07 21:45:00|38885.1|38863.1|38883.2|38861.2|38885.1|38863.1|38883.2|38861.2|0
1715118600000|2024-05-07 21:50:00|38884.8|38862.8|38882.4|38860.4|38888.2|38866.2|38882.4|38860.4|0
1715118900000|2024-05-07 21:55:00|38881.4|38859.4|38885.4|38863.4|38885.4|38863.4|38881.4|38859.4|0
1715119200000|2024-05-07 22:00:00|38886.5|38864.5|38878|38856|38894.5|38872.5|38876|38854|0
1715119500000|2024-05-07 22:05:00|38879|38857|38871.5|38849.5|38880.5|38858.5|38866|38844|0
1715119800000|2024-05-07 22:10:00|38871|38849|38876|38854|38876|38854|38868|38846|0
1715120100000|2024-05-07 22:15:00|38875|38853|38876.5|38854.5|38877.5|38855.5|38874|38852|0
1715120400000|2024-05-07 22:20:00|38877|38855|38881|38859|38884.5|38862.5|38877|38855|0
1715120700000|2024-05-07 22:25:00|38880.5|38858.5|38886.5|38864.5|38888|38866|38880|38858|0
1715121000000|2024-05-07 22:30:00|38887|38865|38893|38871|38894|38872|38886.5|38864.5|0
1715121300000|2024-05-07 22:35:00|38894|38872|38895.5|38873.5|38896.5|38874.5|38890.5|38868.5|0
1715121600000|2024-05-07 22:40:00|38894.5|38872.5|38890|38868|38895.5|38873.5|38888.5|38866.5|0
1715121900000|2024-05-07 22:45:00|38889.5|38867.5|38893|38871|38896.5|38874.5|38888.5|38866.5|0
1715122200000|2024-05-07 22:50:00|38893.5|38871.5|38897.5|38875.5|38898|38876|38891.5|38869.5|0
1715122500000|2024-05-07 22:55:00|38897|38875|38898|38876|38898|38876|38895|38873|0
1715122800000|2024-05-07 23:00:00|38897|38875|38888|38866|38898|38876|38888|38866|0
1715123100000|2024-05-07 23:05:00|38888.5|38866.5|38898.5|38876.5|38900|38878|38888.5|38866.5|0
1715123400000|2024-05-07 23:10:00|38899|38877|38897|38875|38901|38879|38896|38874|0
1715123700000|2024-05-07 23:15:00|38897.5|38875.5|38897.5|38875.5|38901|38879|38895|38873|0
1715124000000|2024-05-07 23:20:00|38898|38876|38899.5|38877.5|38901|38879|38898|38876|0
1715124300000|2024-05-07 23:25:00|38900|38878|38892|38870|38900|38878|38890.5|38868.5|0
1715124600000|2024-05-07 23:30:00|38891.5|38869.5|38889.5|38867.5|38892|38870|38889|38867|0
1715124900000|2024-05-07 23:35:00|38889|38867|38892|38870|38893|38871|38885.5|38863.5|0
1715125200000|2024-05-07 23:40:00|38891|38869|38891.5|38869.5|38893|38871|38890|38868|0
1715125500000|2024-05-07 23:45:00|38891|38869|38890.5|38868.5|38891|38869|38887.5|38865.5|0
1715125800000|2024-05-07 23:50:00|38890|38868|38893.5|38871.5|38896|38874|38888.5|38866.5|0
1715126100000|2024-05-07 23:55:00|38893|38871|38892.5|38870.5|38893|38871|38889.5|38867.5|0
1715126400000|2024-05-08 00:00:00|38893|38871|38893.5|38871.5|38902|38880|38892.5|38870.5|0
1715126700000|2024-05-08 00:05:00|38893|38871|38897|38875|38897|38875|38890.5|38868.5|0
1715127000000|2024-05-08 00:10:00|38897.5|38875.5|38896.5|38874.5|38902.5|38880.5|38894.5|38872.5|0
1715127300000|2024-05-08 00:15:00|38896|38874|38901.5|38879.5|38903.5|38881.5|38893.5|38871.5|0
1715127600000|2024-05-08 00:20:00|38901|38879|38900.5|38878.5|38901.5|38879.5|38897|38875|0
1715127900000|2024-05-08 00:25:00|38901|38879|38895.5|38873.5|38901|38879|38895|38873|0
1715128200000|2024-05-08 00:30:00|38896|38874|38891.5|38869.5|38898.5|38876.5|38890|38868|0
1715128500000|2024-05-08 00:35:00|38891|38869|38893.5|38871.5|38894|38872|38889|38867|0
1715128800000|2024-05-08 00:40:00|38895.5|38873.5|38892.5|38870.5|38895.5|38873.5|38891.5|38869.5|0
1715129100000|2024-05-08 00:45:00|38893|38871|38894.5|38872.5|38895.5|38873.5|38890|38868|0
1715129400000|2024-05-08 00:50:00|38894|38872|38895|38873|38898|38876|38893|38871|0
1715129700000|2024-05-08 00:55:00|38895.5|38873.5|38898|38876|38899.5|38877.5|38895|38873|0
1715130000000|2024-05-08 01:00:00|38897.5|38875.5|38892.5|38870.5|38898.5|38876.5|38892|38870|0
1715130300000|2024-05-08 01:05:00|38893|38871|38893|38871|38896.5|38874.5|38892.5|38870.5|0
1715130600000|2024-05-08 01:10:00|38893.5|38871.5|38898|38876|38898|38876|38893.5|38871.5|0
1715130900000|2024-05-08 01:15:00|38897.5|38875.5|38899.5|38877.5|38904|38882|38897.5|38875.5|0
1715131200000|2024-05-08 01:20:00|38899|38877|38887.5|38865.5|38899|38877|38887|38865|0
1715131500000|2024-05-08 01:25:00|38888|38866|38891.5|38869.5|38893|38871|38886.5|38864.5|0
1715131800000|2024-05-08 01:30:00|38892.5|38870.5|38893.5|38871.5|38893.5|38871.5|38890|38868|0
1715132100000|2024-05-08 01:35:00|38893|38871|38891.5|38869.5|38894.5|38872.5|38890|38868|0
1715132400000|2024-05-08 01:40:00|38890.5|38868.5|38895.5|38873.5|38896.5|38874.5|38889.5|38867.5|0
1715132700000|2024-05-08 01:45:00|38895|38873|38891.5|38869.5|38895|38873|38889.5|38867.5|0
1715133000000|2024-05-08 01:50:00|38892|38870|38888|38866|38892.5|38870.5|38887.5|38865.5|0
1715133300000|2024-05-08 01:55:00|38888.5|38866.5|38890|38868|38891|38869|38886|38864|0
1715133600000|2024-05-08 02:00:00|38889.5|38867.5|38894.5|38872.5|38896|38874|38888.5|38866.5|0
1715133900000|2024-05-08 02:05:00|38894|38872|38887.5|38865.5|38895.5|38873.5|38887|38865|0
1715134200000|2024-05-08 02:10:00|38887|38865|38890|38868|38890.5|38868.5|38886.5|38864.5|0
1715134500000|2024-05-08 02:15:00|38889.5|38867.5|38883.5|38861.5|38890|38868|38881|38859|0
1715134800000|2024-05-08 02:20:00|38884|38862|38886.5|38864.5|38888|38866|38883|38861|0
1715135100000|2024-05-08 02:25:00|38886|38864|38886.5|38864.5|38888.5|38866.5|38885.5|38863.5|0
1715135400000|2024-05-08 02:30:00|38886|38864|38879.5|38857.5|38888|38866|38879|38857|0
1715135700000|2024-05-08 02:35:00|38880|38858|38879.5|38857.5|38881.5|38859.5|38877.5|38855.5|0
1715136000000|2024-05-08 02:40:00|38880|38858|38877|38855|38880.5|38858.5|38872|38850|0
1715136300000|2024-05-08 02:45:00|38877.5|38855.5|38880.5|38858.5|38883.5|38861.5|38877|38855|0
1715136600000|2024-05-08 02:50:00|38880|38858|38882.5|38860.5|38883.5|38861.5|38879.5|38857.5|0
1715136900000|2024-05-08 02:55:00|38883|38861|38886|38864|38888|38866|38882.5|38860.5|0
1715137200000|2024-05-08 03:00:00|38887.5|38865.5|38886.5|38864.5|38888.5|38866.5|38886.5|38864.5|0
1715137500000|2024-05-08 03:05:00|38887|38865|38881.5|38859.5|38887.5|38865.5|38880.5|38858.5|0
1715137800000|2024-05-08 03:10:00|38881|38859|38883.5|38861.5|38885|38863|38880.5|38858.5|0
1715138100000|2024-05-08 03:15:00|38884|38862|38884|38862|38886|38864|38884|38862|0
1715138400000|2024-05-08 03:20:00|38883.5|38861.5|38882|38860|38886.5|38864.5|38882|38860|0
1715138700000|2024-05-08 03:25:00|38882.5|38860.5|38886.5|38864.5|38887|38865|38881|38859|0
1715139000000|2024-05-08 03:30:00|38887|38865|38891|38869|38891|38869|38886.5|38864.5|0
1715139300000|2024-05-08 03:35:00|38891.5|38869.5|38895|38873|38895|38873|38891.5|38869.5|0
1715139600000|2024-05-08 03:40:00|38894.5|38872.5|38900|38878|38904|38882|38894|38872|0
1715139900000|2024-05-08 03:45:00|38899.5|38877.5|38894.5|38872.5|38899.5|38877.5|38893.5|38871.5|0
1715140200000|2024-05-08 03:50:00|38895|38873|38893.5|38871.5|38896|38874|38892.5|38870.5|0
1715140500000|2024-05-08 03:55:00|38893|38871|38892.5|38870.5|38893.5|38871.5|38889.5|38867.5|0
1715140800000|2024-05-08 04:00:00|38891.5|38869.5|38889.5|38867.5|38892|38870|38888.5|38866.5|0
1715141100000|2024-05-08 04:05:00|38889|38867|38892|38870|38892.5|38870.5|38888.5|38866.5|0
1715141400000|2024-05-08 04:10:00|38891.5|38869.5|38891.5|38869.5|38892|38870|38888.5|38866.5|0
1715141700000|2024-05-08 04:15:00|38892|38870|38889|38867|38892.5|38870.5|38888.5|38866.5|0
1715142000000|2024-05-08 04:20:00|38889.5|38867.5|38888.5|38866.5|38890|38868|38887.5|38865.5|0
1715142300000|2024-05-08 04:25:00|38888|38866|38887.5|38865.5|38889.5|38867.5|38887|38865|0
1715142600000|2024-05-08 04:30:00|38888|38866|38879.5|38857.5|38889|38867|38879|38857|0
1715142900000|2024-05-08 04:35:00|38879|38857|38883.5|38861.5|38885|38863|38878.5|38856.5|0
1715143200000|2024-05-08 04:40:00|38883|38861|38885.5|38863.5|38886.5|38864.5|38883|38861|0
1715143500000|2024-05-08 04:45:00|38886|38864|38886.5|38864.5|38886.5|38864.5|38885.5|38863.5|0
1715143800000|2024-05-08 04:50:00|38887|38865|38886.5|38864.5|38888.5|38866.5|38885.5|38863.5|0
1715144100000|2024-05-08 04:55:00|38886|38864|38880.5|38858.5|38886|38864|38879|38857|0
1715144400000|2024-05-08 05:00:00|38880|38858|38879.5|38857.5|38883.5|38861.5|38876|38854|0
1715144700000|2024-05-08 05:05:00|38880|38858|38881.5|38859.5|38883.5|38861.5|38878.5|38856.5|0
1715145000000|2024-05-08 05:10:00|38881|38859|38879.5|38857.5|38884|38862|38879|38857|0
1715145300000|2024-05-08 05:15:00|38879|38857|38880.5|38858.5|38881|38859|38876.5|38854.5|0
1715145600000|2024-05-08 05:20:00|38881.5|38859.5|38876.5|38854.5|38882|38860|38876|38854|0
1715145900000|2024-05-08 05:25:00|38876|38854|38879.5|38857.5|38882|38860|38876|38854|0
1715146200000|2024-05-08 05:30:00|38880|38858|38884.5|38862.5|38885.5|38863.5|38878.5|38856.5|0
1715146500000|2024-05-08 05:35:00|38884|38862|38881|38859|38886|38864|38881|38859|0
1715146800000|2024-05-08 05:40:00|38880.5|38858.5|38884.5|38862.5|38886.5|38864.5|38879.5|38857.5|0
1715147100000|2024-05-08 05:45:00|38885|38863|38885.5|38863.5|38885.5|38863.5|38881|38859|0
1715147400000|2024-05-08 05:50:00|38886|38864|38893|38871|38893|38871|38886|38864|0
1715147700000|2024-05-08 05:55:00|38892.5|38870.5|38892.5|38870.5|38893|38871|38890|38868|0
1715148000000|2024-05-08 06:00:00|38893|38871|38896.5|38874.5|38897|38875|38890|38868|0
1715148300000|2024-05-08 06:05:00|38897|38875|38894.5|38872.5|38901.5|38879.5|38894.5|38872.5|0
1715148600000|2024-05-08 06:10:00|38895|38873|38898|38876|38898|38876|38895|38873|0
1715148900000|2024-05-08 06:15:00|38898.5|38876.5|38895|38873|38899|38877|38893|38871|0
1715149200000|2024-05-08 06:20:00|38895.5|38873.5|38887.5|38865.5|38896|38874|38884.5|38862.5|0
1715149500000|2024-05-08 06:25:00|38887|38865|38893|38871|38893|38871|38886|38864|0
1715149800000|2024-05-08 06:30:00|38893.5|38871.5|38897|38875|38899|38877|38889|38867|0
1715150100000|2024-05-08 06:35:00|38897.5|38875.5|38903|38881|38905|38883|38896.5|38874.5|0
1715150400000|2024-05-08 06:40:00|38904|38882|38899.5|38877.5|38905|38883|38897.5|38875.5|0
1715150700000|2024-05-08 06:45:00|38899|38877|38899.5|38877.5|38901|38879|38897|38875|0
1715151000000|2024-05-08 06:50:00|38900|38878|38899.5|38877.5|38901|38879|38894|38872|0
1715151300000|2024-05-08 06:55:00|38900|38878|38895.5|38873.5|38904.5|38882.5|38892.5|38870.5|0
1715151600000|2024-05-08 07:00:00|38900|38878|38906.5|38884.5|38914.5|38892.5|38900|38878|0
1715151900000|2024-05-08 07:05:00|38906|38884|38903.5|38881.5|38906|38884|38891|38869|0
1715152200000|2024-05-08 07:10:00|38903|38881|38912|38890|38912.5|38890.5|38903|38881|0
1715152500000|2024-05-08 07:15:00|38913|38891|38919.5|38897.5|38922|38900|38909.5|38887.5|0
1715152800000|2024-05-08 07:20:00|38920|38898|38923|38901|38928.5|38906.5|38914|38892|0
1715153100000|2024-05-08 07:25:00|38922.5|38900.5|38922.5|38900.5|38926.5|38904.5|38919|38897|0
1715153400000|2024-05-08 07:30:00|38922|38900|38927|38905|38931|38909|38922|38900|0
1715153700000|2024-05-08 07:35:00|38928|38906|38919|38897|38928|38906|38913.5|38891.5|0
1715154000000|2024-05-08 07:40:00|38918.5|38896.5|38921.5|38899.5|38922.5|38900.5|38915|38893|0
1715154300000|2024-05-08 07:45:00|38921|38899|38911.5|38889.5|38921|38899|38911|38889|0
1715154600000|2024-05-08 07:50:00|38912|38890|38910.5|38888.5|38914.5|38892.5|38910|38888|0
1715154900000|2024-05-08 07:55:00|38911|38889|38907|38885|38911.5|38889.5|38904.5|38882.5|0
1715155200000|2024-05-08 08:00:00|38906|38884|38906|38884|38907.5|38885.5|38900.5|38878.5|0
1715155500000|2024-05-08 08:05:00|38905.5|38883.5|38894|38872|38906.5|38884.5|38894|38872|0
1715155800000|2024-05-08 08:10:00|38895|38873|38894.5|38872.5|38902.5|38880.5|38886.5|38864.5|0
1715156100000|2024-05-08 08:15:00|38894|38872|38898.5|38876.5|38900.5|38878.5|38894|38872|0
1715156400000|2024-05-08 08:20:00|38898|38876|38908|38886|38909|38887|38895|38873|0
1715156700000|2024-05-08 08:25:00|38907.5|38885.5|38909.5|38887.5|38916.5|38894.5|38907|38885|0
1715157000000|2024-05-08 08:30:00|38910.5|38888.5|38911.5|38889.5|38913.5|38891.5|38904|38882|0
1715157300000|2024-05-08 08:35:00|38911|38889|38900.5|38878.5|38911|38889|38899.5|38877.5|0
1715157600000|2024-05-08 08:40:00|38901|38879|38894|38872|38902.5|38880.5|38894|38872|0
1715157900000|2024-05-08 08:45:00|38895|38873|38897|38875|38903|38881|38895|38873|0
1715158200000|2024-05-08 08:50:00|38896.5|38874.5|38893.5|38871.5|38899.5|38877.5|38892.5|38870.5|0
1715158500000|2024-05-08 08:55:00|38894|38872|38893|38871|38898.5|38876.5|38889|38867|0
1715158800000|2024-05-08 09:00:00|38893.5|38871.5|38900.5|38878.5|38903|38881|38890.5|38868.5|0
1715159100000|2024-05-08 09:05:00|38901|38879|38904.5|38882.5|38910|38888|38900.5|38878.5|0
1715159400000|2024-05-08 09:10:00|38904|38882|38904.5|38882.5|38905.5|38883.5|38901.5|38879.5|0
1715159700000|2024-05-08 09:15:00|38905|38883|38905|38883|38908|38886|38901|38879|0
1715160000000|2024-05-08 09:20:00|38905.5|38883.5|38898.5|38876.5|38906|38884|38895|38873|0
1715160300000|2024-05-08 09:25:00|38899|38877|38906|38884|38907|38885|38898.5|38876.5|0
1715160600000|2024-05-08 09:30:00|38905.5|38883.5|38908|38886|38908|38886|38901.5|38879.5|0
1715160900000|2024-05-08 09:35:00|38907.5|38885.5|38916|38894|38916|38894|38905.5|38883.5|0
1715161200000|2024-05-08 09:40:00|38916.5|38894.5|38918|38896|38919.5|38897.5|38911.5|38889.5|0
1715161500000|2024-05-08 09:45:00|38918.5|38896.5|38927|38905|38927.5|38905.5|38916.5|38894.5|0
1715161800000|2024-05-08 09:50:00|38926.5|38904.5|38922|38900|38927|38905|38918.5|38896.5|0
1715162100000|2024-05-08 09:55:00|38921.5|38899.5|38918|38896|38921.5|38899.5|38914|38892|0
1715162400000|2024-05-08 10:00:00|38917|38895|38919|38897|38920|38898|38902.5|38880.5|0
1715162700000|2024-05-08 10:05:00|38918|38896|38910|38888|38920|38898|38907|38885|0
1715163000000|2024-05-08 10:10:00|38909.5|38887.5|38908|38886|38910|38888|38902.5|38880.5|0
1715163300000|2024-05-08 10:15:00|38908.5|38886.5|38919.5|38897.5|38920.5|38898.5|38906.5|38884.5|0
1715163600000|2024-05-08 10:20:00|38920|38898|38926|38904|38926.5|38904.5|38917.5|38895.5|0
1715163900000|2024-05-08 10:25:00|38925.5|38903.5|38921|38899|38929|38907|38919.5|38897.5|0
1715164200000|2024-05-08 10:30:00|38920.5|38898.5|38908|38886|38929|38907|38908|38886|0
1715164500000|2024-05-08 10:35:00|38907.5|38885.5|38914.5|38892.5|38916.5|38894.5|38898.5|38876.5|0
1715164800000|2024-05-08 10:40:00|38915|38893|38913|38891|38916|38894|38910.5|38888.5|0
1715165100000|2024-05-08 10:45:00|38912.5|38890.5|38917|38895|38919|38897|38910|38888|0
1715165400000|2024-05-08 10:50:00|38916.5|38894.5|38917|38895|38918|38896|38913.5|38891.5|0
1715165700000|2024-05-08 10:55:00|38915|38893|38893.5|38871.5|38916|38894|38893.5|38871.5|0
1715166000000|2024-05-08 11:00:00|38894|38872|38901.5|38879.5|38903|38881|38888|38866|0
1715166300000|2024-05-08 11:05:00|38902|38880|38890|38868|38903|38881|38878.5|38856.5|0
1715166600000|2024-05-08 11:10:00|38889.5|38867.5|38887.5|38865.5|38896|38874|38875.5|38853.5|0
1715166900000|2024-05-08 11:15:00|38888|38866|38882|38860|38892|38870|38877.5|38855.5|0
1715167200000|2024-05-08 11:20:00|38881|38859|38879.5|38857.5|38886.5|38864.5|38879|38857|0
1715167500000|2024-05-08 11:25:00|38879|38857|38874|38852|38880.5|38858.5|38873.5|38851.5|0
1715167800000|2024-05-08 11:30:00|38874.5|38852.5|38874|38852|38878|38856|38869.5|38847.5|0
1715168100000|2024-05-08 11:35:00|38873.5|38851.5|38870.5|38848.5|38877.5|38855.5|38863.5|38841.5|0
1715168400000|2024-05-08 11:40:00|38869|38847|38882|38860|38882.5|38860.5|38869|38847|0
1715168700000|2024-05-08 11:45:00|38882.5|38860.5|38882|38860|38886.5|38864.5|38878.5|38856.5|0
1715169000000|2024-05-08 11:50:00|38881.5|38859.5|38878|38856|38890.5|38868.5|38877|38855|0
1715169300000|2024-05-08 11:55:00|38877.5|38855.5|38882.5|38860.5|38886|38864|38874.5|38852.5|0
1715169600000|2024-05-08 12:00:00|38881|38859|38882|38860|38889|38867|38875|38853|0
1715169900000|2024-05-08 12:05:00|38882.5|38860.5|38876.5|38854.5|38885|38863|38871.5|38849.5|0
1715170200000|2024-05-08 12:10:00|38876|38854|38856.5|38834.5|38881.5|38859.5|38856|38834|0
1715170500000|2024-05-08 12:15:00|38856|38834|38847.5|38825.5|38856.5|38834.5|38840.5|38818.5|0
1715170800000|2024-05-08 12:20:00|38848|38826|38844.5|38822.5|38854|38832|38837.5|38815.5|0
1715171100000|2024-05-08 12:25:00|38845|38823|38832.5|38810.5|38847.5|38825.5|38828|38806|0
1715171400000|2024-05-08 12:30:00|38832|38810|38842.5|38820.5|38844.5|38822.5|38831.5|38809.5|0
1715171700000|2024-05-08 12:35:00|38842|38820|38816|38794|38842.5|38820.5|38810|38788|0
1715172000000|2024-05-08 12:40:00|38814.5|38792.5|38827.5|38805.5|38834.5|38812.5|38813.5|38791.5|0
1715172300000|2024-05-08 12:45:00|38828|38806|38829.5|38807.5|38836|38814|38826|38804|0
1715172600000|2024-05-08 12:50:00|38829|38807|38822.5|38800.5|38834|38812|38820.5|38798.5|0
1715172900000|2024-05-08 12:55:00|38821.5|38799.5|38835.5|38813.5|38839|38817|38821.5|38799.5|0
1715173200000|2024-05-08 13:00:00|38836.5|38814.5|38844.5|38822.5|38845|38823|38836.5|38814.5|0
1715173500000|2024-05-08 13:05:00|38845|38823|38848.5|38826.5|38853.5|38831.5|38844|38822|0
1715173800000|2024-05-08 13:10:00|38849|38827|38854.5|38832.5|38855|38833|38843.5|38821.5|0
1715174100000|2024-05-08 13:15:00|38855|38833|38848.5|38826.5|38859|38837|38847.5|38825.5|0
1715174400000|2024-05-08 13:20:00|38850.5|38828.5|38849|38827|38854|38832|38846.5|38824.5|0
1715174700000|2024-05-08 13:25:00|38848.5|38826.5|38844|38822|38869|38847|38831|38809|0
1715175000000|2024-05-08 13:30:00|38849.5|38827.5|38893|38871|38895.5|38873.5|38837.5|38815.5|0
1715175300000|2024-05-08 13:35:00|38893.5|38871.5|38893|38871|38911.5|38889.5|38886.5|38864.5|0
1715175600000|2024-05-08 13:40:00|38892.5|38870.5|38873.6|38851.6|38895|38873|38859.5|38837.5|0
1715175900000|2024-05-08 13:45:00|38875.1|38853.1|38875.6|38853.6|38891.6|38869.6|38868.6|38846.6|0
1715176200000|2024-05-08 13:50:00|38874.6|38852.6|38887.6|38865.6|38890.6|38868.6|38864.6|38842.6|0
1715176500000|2024-05-08 13:55:00|38888.1|38866.1|38900.6|38878.6|38900.6|38878.6|38882.1|38860.1|0
1715176800000|2024-05-08 14:00:00|38903.1|38881.1|38898.1|38876.1|38915.1|38893.1|38894.1|38872.1|0
1715177100000|2024-05-08 14:05:00|38898.6|38876.6|38892.1|38870.1|38901.1|38879.1|38877.1|38855.1|0
1715177400000|2024-05-08 14:10:00|38892.6|38870.6|38892|38870|38902.1|38880.1|38886.1|38864.1|0
1715177700000|2024-05-08 14:15:00|38892.5|38870.5|38902.1|38880.1|38909.1|38887.1|38890.5|38868.5|0
1715178000000|2024-05-08 14:20:00|38904|38882|38918|38896|38926|38904|38901.5|38879.5|0
1715178300000|2024-05-08 14:25:00|38919|38897|38920|38898|38932|38910|38917|38895|0
1715178600000|2024-05-08 14:30:00|38920.5|38898.5|38911.5|38889.5|38922.5|38900.5|38906.5|38884.5|0
1715178900000|2024-05-08 14:35:00|38912|38890|38917|38895|38919|38897|38899.5|38877.5|0
1715179200000|2024-05-08 14:40:00|38917.5|38895.5|38936|38914|38945|38923|38914|38892|0
1715179500000|2024-05-08 14:45:00|38935.5|38913.5|38975|38953|38982|38960|38932|38910|0
1715179800000|2024-05-08 14:50:00|38973|38951|38979|38957|38979.5|38957.5|38962.5|38940.5|0
1715180100000|2024-05-08 14:55:00|38981.5|38959.5|38974|38952|38981.5|38959.5|38963.5|38941.5|0
1715180400000|2024-05-08 15:00:00|38974.5|38952.5|38958.5|38936.5|38981.5|38959.5|38956.5|38934.5|0
1715180700000|2024-05-08 15:05:00|38958|38936|38966|38944|38975.5|38953.5|38953.5|38931.5|0
1715181000000|2024-05-08 15:10:00|38967.5|38945.5|38957.5|38935.5|38969|38947|38953.5|38931.5|0
1715181300000|2024-05-08 15:15:00|38956.5|38934.5|38970.5|38948.5|38970.5|38948.5|38948|38926|0
1715181600000|2024-05-08 15:20:00|38971|38949|38984.5|38962.5|38984.5|38962.5|38964.5|38942.5|0
1715181900000|2024-05-08 15:25:00|38985.5|38963.5|38982.5|38960.5|38996|38974|38980|38958|0
1715182200000|2024-05-08 15:30:00|38983.5|38961.5|38981.5|38959.5|38992|38970|38972.5|38950.5|0
1715182500000|2024-05-08 15:35:00|38982.5|38960.5|38988|38966|38993.5|38971.5|38978.5|38956.5|0
1715182800000|2024-05-08 15:40:00|38985.5|38963.5|38978|38956|38989.5|38967.5|38967.5|38945.5|0
1715183100000|2024-05-08 15:45:00|38978.5|38956.5|38984.5|38962.5|38987|38965|38970|38948|0
1715183400000|2024-05-08 15:50:00|38985.5|38963.5|38976.5|38954.5|38993|38971|38974|38952|0
1715183700000|2024-05-08 15:55:00|38975.5|38953.5|38974.5|38952.5|38984.5|38962.5|38969.5|38947.5|0
1715184000000|2024-05-08 16:00:00|38976.5|38954.5|38976|38954|38984.5|38962.5|38969.5|38947.5|0
1715184300000|2024-05-08 16:05:00|38977|38955|38970.5|38948.5|38979.5|38957.5|38965.5|38943.5|0
1715184600000|2024-05-08 16:10:00|38971|38949|38973.5|38951.5|38976.5|38954.5|38961.5|38939.5|0
1715184900000|2024-05-08 16:15:00|38974|38952|38993.5|38971.5|38994.5|38972.5|38969.5|38947.5|0
1715185200000|2024-05-08 16:20:00|38994.5|38972.5|38976|38954|38997.5|38975.5|38975|38953|0
1715185500000|2024-05-08 16:25:00|38976.5|38954.5|38975|38953|38988.5|38966.5|38972|38950|0
1715185800000|2024-05-08 16:30:00|38977.5|38955.5|38964|38942|38977.5|38955.5|38959.5|38937.5|0
1715186100000|2024-05-08 16:35:00|38963.5|38941.5|38954.5|38932.5|38963.5|38941.5|38937|38915|0
1715186400000|2024-05-08 16:40:00|38956.5|38934.5|38963|38941|38969.5|38947.5|38956.5|38934.5|0
1715186700000|2024-05-08 16:45:00|38963.5|38941.5|38977.5|38955.5|38987|38965|38963.5|38941.5|0
1715187000000|2024-05-08 16:50:00|38976|38954|38973|38951|38978.5|38956.5|38965|38943|0
1715187300000|2024-05-08 16:55:00|38973.5|38951.5|38977|38955|38982.5|38960.5|38968|38946|0
1715187600000|2024-05-08 17:00:00|38978|38956|38983|38961|38990.5|38968.5|38949.5|38927.5|0
1715187900000|2024-05-08 17:05:00|38982.5|38960.5|38973.4|38951.4|38987.5|38965.5|38973.4|38951.4|0
1715188200000|2024-05-08 17:10:00|38973.9|38951.9|38975|38953|38981|38959|38961|38939|0
1715188500000|2024-05-08 17:15:00|38974.5|38952.5|38973.5|38951.5|38982.5|38960.5|38970|38948|0
1715188800000|2024-05-08 17:20:00|38972.5|38950.5|38958|38936|38973|38951|38951|38929|0
1715189100000|2024-05-08 17:25:00|38959.5|38937.5|38964|38942|38969.5|38947.5|38956.5|38934.5|0
1715189400000|2024-05-08 17:30:00|38962|38940|38965.5|38943.5|38978.5|38956.5|38957.5|38935.5|0
1715189700000|2024-05-08 17:35:00|38966.5|38944.5|38965.5|38943.5|38975.5|38953.5|38962.5|38940.5|0
1715190000000|2024-05-08 17:40:00|38966.5|38944.5|38993|38971|38995.5|38973.5|38960|38938|0
1715190300000|2024-05-08 17:45:00|38993.5|38971.5|39004.5|38982.5|39006.5|38984.5|38990|38968|0
1715190600000|2024-05-08 17:50:00|39002.5|38980.5|39004.5|38982.5|39012|38990|38999|38977|0
1715190900000|2024-05-08 17:55:00|39003.5|38981.5|39014.5|38992.5|39019.5|38997.5|39002.5|38980.5|0
1715191200000|2024-05-08 18:00:00|39015.5|38993.5|39017.5|38995.5|39026.5|39004.5|39013.5|38991.5|0
1715191500000|2024-05-08 18:05:00|39018.5|38996.5|39025|39003|39025.5|39003.5|39008.5|38986.5|0
1715191800000|2024-05-08 18:10:00|39025.5|39003.5|39044.5|39022.5|39048.5|39026.5|39021.5|38999.5|0
1715192100000|2024-05-08 18:15:00|39045.5|39023.5|39044.5|39022.5|39050|39028|39038.5|39016.5|0
1715192400000|2024-05-08 18:20:00|39045|39023|39031.5|39009.5|39049|39027|39028|39006|0
1715192700000|2024-05-08 18:25:00|39032.5|39010.5|39051.5|39029.5|39054|39032|39026.5|39004.5|0
1715193000000|2024-05-08 18:30:00|39051|39029|39058|39036|39065.5|39043.5|39047.5|39025.5|0
1715193300000|2024-05-08 18:35:00|39058.5|39036.5|39056.5|39034.5|39060.5|39038.5|39046.5|39024.5|0
1715193600000|2024-05-08 18:40:00|39055.5|39033.5|39049|39027|39066|39044|39046.5|39024.5|0
1715193900000|2024-05-08 18:45:00|39049.5|39027.5|39043|39021|39051.5|39029.5|39040.5|39018.5|0
1715194200000|2024-05-08 18:50:00|39043.5|39021.5|39040|39018|39048|39026|39039|39017|0
1715194500000|2024-05-08 18:55:00|39038.5|39016.5|39033.5|39011.5|39042.5|39020.5|39027.5|39005.5|0
1715194800000|2024-05-08 19:00:00|39030|39008|39030.5|39008.5|39035|39013|39007|38985|0
1715195100000|2024-05-08 19:05:00|39031.5|39009.5|39036.5|39014.5|39040|39018|39023.5|39001.5|0
1715195400000|2024-05-08 19:10:00|39038|39016|39046|39024|39049|39027|39034|39012|0
1715195700000|2024-05-08 19:15:00|39045.5|39023.5|39056|39034|39059.5|39037.5|39041|39019|0
1715196000000|2024-05-08 19:20:00|39057|39035|39071.5|39049.5|39072.5|39050.5|39053|39031|0
1715196300000|2024-05-08 19:25:00|39072.5|39050.5|39061.5|39039.5|39073.5|39051.5|39060.5|39038.5|0
1715196600000|2024-05-08 19:30:00|39061|39039|39072|39050|39077.5|39055.5|39056|39034|0
1715196900000|2024-05-08 19:35:00|39073.5|39051.5|39071.5|39049.5|39077.5|39055.5|39069|39047|0
1715197200000|2024-05-08 19:40:00|39070.6|39048.6|39074.1|39052.1|39082.6|39060.6|39068.1|39046.1|0
1715197500000|2024-05-08 19:45:00|39073.1|39051.1|39102.1|39080.1|39105.6|39083.6|39071.6|39049.6|0
1715197800000|2024-05-08 19:50:00|39104.1|39082.1|39089.6|39067.6|39104.6|39082.6|39085.1|39063.1|0
1715198100000|2024-05-08 19:55:00|39087.6|39065.6|39064.1|39042.1|39096.6|39074.6|39063.1|39041.1|0
1715198400000|2024-05-08 20:00:00|39058.1|39036.1|39049.3|39027.3|39058.1|39036.1|39041.3|39019.3|0
1715198700000|2024-05-08 20:05:00|39048.8|39026.8|39054.3|39032.3|39056.8|39034.8|39043.8|39021.8|0
1715199000000|2024-05-08 20:10:00|39053.8|39031.8|39037.8|39015.8|39054.3|39032.3|39037.8|39015.8|0
1715199300000|2024-05-08 20:15:00|39038.8|39016.8|39034.8|39012.8|39045.3|39023.3|39034.8|39012.8|0
1715199600000|2024-05-08 20:20:00|39034.3|39012.3|39046.8|39024.8|39048.8|39026.8|39034.3|39012.3|0
1715199900000|2024-05-08 20:25:00|39046.3|39024.3|39038.8|39016.8|39046.3|39024.3|39038.8|39016.8|0
1715200200000|2024-05-08 20:30:00|39038.3|39016.3|39037.3|39015.3|39040.3|39018.3|39036.8|39014.8|0
1715200500000|2024-05-08 20:35:00|39038.3|39016.3|39032.3|39010.3|39039.3|39017.3|39032.3|39010.3|0
1715200800000|2024-05-08 20:40:00|39031.8|39009.8|39032.8|39010.8|39035.3|39013.3|39030.8|39008.8|0
1715201100000|2024-05-08 20:45:00|39032.3|39010.3|39036.8|39014.8|39039.8|39017.8|39031.8|39009.8|0
1715201400000|2024-05-08 20:50:00|39036.3|39014.3|39045.3|39023.3|39045.8|39023.8|39032.3|39010.3|0
1715201700000|2024-05-08 20:55:00|39045.8|39023.8|39053.4|39031.4|39061.8|39039.8|39045.8|39023.8|0
1715202000000|2024-05-08 21:00:00|39053.2|39031.2|39058.1|39036.1|39060.3|39038.3|39051.2|39029.2|0
1715202300000|2024-05-08 21:05:00|39057.8|39035.8|39058.4|39036.4|39059.5|39037.5|39056.7|39034.7|0
1715202600000|2024-05-08 21:10:00|39058.3|39036.3|39058.4|39036.4|39058.5|39036.5|39057.5|39035.5|0
1715202900000|2024-05-08 21:15:00|39059.5|39037.5|39058.5|39036.5|39059.5|39037.5|39058|39036|0
1715203200000|2024-05-08 21:20:00|39058.6|39036.6|39059.5|39037.5|39060.1|39038.1|39058.6|39036.6|0
1715203500000|2024-05-08 21:25:00|39057.6|39035.6|39062.6|39040.6|39062.8|39040.8|39057.6|39035.6|0
1715203800000|2024-05-08 21:30:00|39059.3|39037.3|39053.2|39031.2|39059.3|39037.3|39053.2|39031.2|0
1715204100000|2024-05-08 21:35:00|39053.4|39031.4|39048.5|39026.5|39053.4|39031.4|39046.6|39024.6|0
1715204400000|2024-05-08 21:40:00|39048.8|39026.8|39051.3|39029.3|39051.8|39029.8|39048.5|39026.5|0
1715204700000|2024-05-08 21:45:00|39051.4|39029.4|39050.5|39028.5|39051.4|39029.4|39048|39026|0
1715205000000|2024-05-08 21:50:00|39051|39029|39052.2|39030.2|39053.3|39031.3|39050.5|39028.5|0
1715205300000|2024-05-08 21:55:00|39052.7|39030.7|39050.7|39028.7|39053.3|39031.3|39049.9|39027.9|0
1715205600000|2024-05-08 22:00:00|39054.7|39032.7|39051.2|39029.2|39054.7|39032.7|39039.7|39017.7|0
1715205900000|2024-05-08 22:05:00|39052.2|39030.2|39052.7|39030.7|39055.7|39033.7|39051.2|39029.2|0
1715206200000|2024-05-08 22:10:00|39052.2|39030.2|39055.2|39033.2|39057.2|39035.2|39051.7|39029.7|0
1715206500000|2024-05-08 22:15:00|39055.7|39033.7|39058.7|39036.7|39060.2|39038.2|39054.7|39032.7|0
1715206800000|2024-05-08 22:20:00|39058.2|39036.2|39065.2|39043.2|39065.2|39043.2|39057.7|39035.7|0
1715207100000|2024-05-08 22:25:00|39064.7|39042.7|39072.2|39050.2|39072.2|39050.2|39063.2|39041.2|0
1715207400000|2024-05-08 22:30:00|39072.7|39050.7|39069.7|39047.7|39076.7|39054.7|39068.7|39046.7|0
1715207700000|2024-05-08 22:35:00|39070.2|39048.2|39069.7|39047.7|39075.2|39053.2|39069.2|39047.2|0
1715208000000|2024-05-08 22:40:00|39070.2|39048.2|39066.7|39044.7|39070.2|39048.2|39065.7|39043.7|0
1715208300000|2024-05-08 22:45:00|39066.2|39044.2|39065.2|39043.2|39067.2|39045.2|39063.2|39041.2|0
1715208600000|2024-05-08 22:50:00|39065.7|39043.7|39068.2|39046.2|39068.2|39046.2|39065.2|39043.2|0
1715208900000|2024-05-08 22:55:00|39067.2|39045.2|39068.2|39046.2|39069.2|39047.2|39066.7|39044.7|0
1715209200000|2024-05-08 23:00:00|39067.2|39045.2|39062.2|39040.2|39067.7|39045.7|39060.2|39038.2|0
1715209500000|2024-05-08 23:05:00|39061.7|39039.7|39058.7|39036.7|39064.2|39042.2|39058.7|39036.7|0
1715209800000|2024-05-08 23:10:00|39059.2|39037.2|39056.2|39034.2|39061.7|39039.7|39056.2|39034.2|0
1715210100000|2024-05-08 23:15:00|39056.7|39034.7|39061.2|39039.2|39063.2|39041.2|39055.7|39033.7|0
1715210400000|2024-05-08 23:20:00|39062.2|39040.2|39066.7|39044.7|39067.2|39045.2|39062.2|39040.2|0
1715210700000|2024-05-08 23:25:00|39066.2|39044.2|39065.7|39043.7|39066.7|39044.7|39064.7|39042.7|0
1715211000000|2024-05-08 23:30:00|39066.2|39044.2|39064.7|39042.7|39066.2|39044.2|39064.7|39042.7|0
1715211300000|2024-05-08 23:35:00|39064.2|39042.2|39066.7|39044.7|39067.2|39045.2|39064.2|39042.2|0
1715211600000|2024-05-08 23:40:00|39067.2|39045.2|39066.2|39044.2|39069.2|39047.2|39066.2|39044.2|0
1715211900000|2024-05-08 23:45:00|39066.7|39044.7|39064.7|39042.7|39066.7|39044.7|39064.2|39042.2|0
1715212200000|2024-05-08 23:50:00|39065.2|39043.2|39057.7|39035.7|39065.2|39043.2|39055.2|39033.2|0
1715212500000|2024-05-08 23:55:00|39057.2|39035.2|39058.7|39036.7|39061.2|39039.2|39056.7|39034.7|0
1715212800000|2024-05-09 00:00:00|39059.2|39037.2|39061.2|39039.2|39061.2|39039.2|39053.2|39031.2|0
1715213100000|2024-05-09 00:05:00|39061.7|39039.7|39058.2|39036.2|39063.2|39041.2|39056.7|39034.7|0
1715213400000|2024-05-09 00:10:00|39059.2|39037.2|39053.2|39031.2|39059.2|39037.2|39047.7|39025.7|0
1715213700000|2024-05-09 00:15:00|39053.7|39031.7|39059.7|39037.7|39062.7|39040.7|39053.7|39031.7|0
1715214000000|2024-05-09 00:20:00|39059.2|39037.2|39054.7|39032.7|39060.2|39038.2|39054.2|39032.2|0
1715214300000|2024-05-09 00:25:00|39055.2|39033.2|39055.2|39033.2|39057.7|39035.7|39053.2|39031.2|0
1715214600000|2024-05-09 00:30:00|39056.7|39034.7|39059.2|39037.2|39059.7|39037.7|39056.2|39034.2|0
1715214900000|2024-05-09 00:35:00|39058.7|39036.7|39058.2|39036.2|39062.2|39040.2|39057.2|39035.2|0
1715215200000|2024-05-09 00:40:00|39057.7|39035.7|39058.2|39036.2|39060.7|39038.7|39056.2|39034.2|0
1715215500000|2024-05-09 00:45:00|39057.7|39035.7|39059.2|39037.2|39059.7|39037.7|39055.7|39033.7|0
1715215800000|2024-05-09 00:50:00|39059.7|39037.7|39061.7|39039.7|39062.2|39040.2|39058.2|39036.2|0
1715216100000|2024-05-09 00:55:00|39062.2|39040.2|39056.7|39034.7|39063.2|39041.2|39056.2|39034.2|0
1715216400000|2024-05-09 01:00:00|39057.2|39035.2|39057.2|39035.2|39058.7|39036.7|39055.2|39033.2|0
1715216700000|2024-05-09 01:05:00|39056.7|39034.7|39049.2|39027.2|39057.2|39035.2|39048.2|39026.2|0
1715217000000|2024-05-09 01:10:00|39050.2|39028.2|39050.2|39028.2|39052.7|39030.7|39047.7|39025.7|0
1715217300000|2024-05-09 01:15:00|39050.7|39028.7|39059.5|39037.5|39061.5|39039.5|39046.2|39024.2|0
1715217600000|2024-05-09 01:20:00|39059|39037|39054.5|39032.5|39061.5|39039.5|39054.5|39032.5|0
1715217900000|2024-05-09 01:25:00|39055|39033|39057|39035|39060|39038|39053.5|39031.5|0
1715218200000|2024-05-09 01:30:00|39057.5|39035.5|39062|39040|39065.5|39043.5|39057|39035|0
1715218500000|2024-05-09 01:35:00|39062.5|39040.5|39059|39037|39064|39042|39058|39036|0
1715218800000|2024-05-09 01:40:00|39059.5|39037.5|39063|39041|39065|39043|39059.5|39037.5|0
1715219100000|2024-05-09 01:45:00|39063.5|39041.5|39063|39041|39063.5|39041.5|39059.5|39037.5|0
1715219400000|2024-05-09 01:50:00|39062.5|39040.5|39069.5|39047.5|39070.5|39048.5|39062.5|39040.5|0
1715219700000|2024-05-09 01:55:00|39070.5|39048.5|39072.5|39050.5|39075|39053|39069.5|39047.5|0
1715220000000|2024-05-09 02:00:00|39073|39051|39066|39044|39073.5|39051.5|39065.5|39043.5|0
1715220300000|2024-05-09 02:05:00|39065.5|39043.5|39061.5|39039.5|39068.5|39046.5|39061.5|39039.5|0
1715220600000|2024-05-09 02:10:00|39062.5|39040.5|39060.5|39038.5|39064|39042|39059|39037|0
1715220900000|2024-05-09 02:15:00|39060|39038|39060|39038|39062|39040|39058.5|39036.5|0
1715221200000|2024-05-09 02:20:00|39060.5|39038.5|39056.5|39034.5|39062|39040|39056|39034|0
1715221500000|2024-05-09 02:25:00|39057|39035|39055|39033|39058.5|39036.5|39053.5|39031.5|0
1715221800000|2024-05-09 02:30:00|39055.5|39033.5|39055|39033|39057|39035|39053.5|39031.5|0
1715222100000|2024-05-09 02:35:00|39054.5|39032.5|39054|39032|39056.5|39034.5|39053.5|39031.5|0
1715222400000|2024-05-09 02:40:00|39053.5|39031.5|39054.5|39032.5|39058.5|39036.5|39053|39031|0
1715222700000|2024-05-09 02:45:00|39055|39033|39054|39032|39055|39033|39051.5|39029.5|0
1715223000000|2024-05-09 02:50:00|39054.5|39032.5|39056.5|39034.5|39056.5|39034.5|39053|39031|0
1715223300000|2024-05-09 02:55:00|39057|39035|39055.5|39033.5|39057|39035|39054|39032|0
1715223600000|2024-05-09 03:00:00|39056|39034|39055|39033|39056.5|39034.5|39054|39032|0
1715223900000|2024-05-09 03:05:00|39055.5|39033.5|39058|39036|39058.5|39036.5|39054.5|39032.5|0
1715224200000|2024-05-09 03:10:00|39058.5|39036.5|39059|39037|39061|39039|39056.5|39034.5|0
1715224500000|2024-05-09 03:15:00|39059.5|39037.5|39059.5|39037.5|39060|39038|39058|39036|0
1715224800000|2024-05-09 03:20:00|39059|39037|39056.5|39034.5|39060.5|39038.5|39055.5|39033.5|0
1715225100000|2024-05-09 03:25:00|39055.5|39033.5|39056|39034|39056.5|39034.5|39054|39032|0
1715225400000|2024-05-09 03:30:00|39055.5|39033.5|39047|39025|39056|39034|39046.5|39024.5|0
1715225700000|2024-05-09 03:35:00|39046.5|39024.5|39049.5|39027.5|39050|39028|39045.5|39023.5|0
1715226000000|2024-05-09 03:40:00|39050|39028|39045.5|39023.5|39050.5|39028.5|39045.5|39023.5|0
1715226300000|2024-05-09 03:45:00|39044.5|39022.5|39047|39025|39048.5|39026.5|39044.5|39022.5|0
1715226600000|2024-05-09 03:50:00|39047.5|39025.5|39043|39021|39047.5|39025.5|39043|39021|0
1715226900000|2024-05-09 03:55:00|39042.5|39020.5|39042|39020|39042.5|39020.5|39040|39018|0
1715227200000|2024-05-09 04:00:00|39041.5|39019.5|39045|39023|39045.5|39023.5|39041.5|39019.5|0
1715227500000|2024-05-09 04:05:00|39044.5|39022.5|39043.5|39021.5|39045.5|39023.5|39043|39021|0
1715227800000|2024-05-09 04:10:00|39043|39021|39041.5|39019.5|39044|39022|39040.5|39018.5|0
1715228100000|2024-05-09 04:15:00|39042|39020|39041|39019|39042.5|39020.5|39039.5|39017.5|0
1715228400000|2024-05-09 04:20:00|39040.5|39018.5|39038|39016|39040.5|39018.5|39036.5|39014.5|0
1715228700000|2024-05-09 04:25:00|39037.5|39015.5|39035|39013|39038.5|39016.5|39034.5|39012.5|0
1715229000000|2024-05-09 04:30:00|39035.5|39013.5|39042.5|39020.5|39044.5|39022.5|39035|39013|0
1715229300000|2024-05-09 04:35:00|39043|39021|39042|39020|39044|39022|39041.5|39019.5|0
1715229600000|2024-05-09 04:40:00|39041.5|39019.5|39040|39018|39042|39020|39038|39016|0
1715229900000|2024-05-09 04:45:00|39040.5|39018.5|39040|39018|39041.5|39019.5|39039.5|39017.5|0
1715230200000|2024-05-09 04:50:00|39039.5|39017.5|39042|39020|39043|39021|39038.5|39016.5|0
1715230500000|2024-05-09 04:55:00|39041.5|39019.5|39036|39014|39044|39022|39034.5|39012.5|0
1715230800000|2024-05-09 05:00:00|39037|39015|39037.5|39015.5|39038.5|39016.5|39035.5|39013.5|0
1715231100000|2024-05-09 05:05:00|39038|39016|39033.5|39011.5|39038|39016|39032.5|39010.5|0
1715231400000|2024-05-09 05:10:00|39034|39012|39038|39016|39039|39017|39032.5|39010.5|0
1715231700000|2024-05-09 05:15:00|39037.5|39015.5|39039.5|39017.5|39040|39018|39037|39015|0
1715232000000|2024-05-09 05:20:00|39040|39018|39036.5|39014.5|39040|39018|39033|39011|0
1715232300000|2024-05-09 05:25:00|39036|39014|39031|39009|39036.5|39014.5|39031|39009|0
1715232600000|2024-05-09 05:30:00|39031.5|39009.5|39034.5|39012.5|39035.5|39013.5|39029.5|39007.5|0
1715232900000|2024-05-09 05:35:00|39034|39012|39034|39012|39036.5|39014.5|39032.5|39010.5|0
1715233200000|2024-05-09 05:40:00|39034.5|39012.5|39037|39015|39039.5|39017.5|39034.5|39012.5|0
1715233500000|2024-05-09 05:45:00|39038|39016|39042|39020|39043|39021|39036.5|39014.5|0
1715233800000|2024-05-09 05:50:00|39042.5|39020.5|39037|39015|39042.5|39020.5|39036.5|39014.5|0
1715234100000|2024-05-09 05:55:00|39037.5|39015.5|39035|39013|39040|39018|39035|39013|0
1715234400000|2024-05-09 06:00:00|39034.5|39012.5|39029.5|39007.5|39035.5|39013.5|39023|39001|0
1715234700000|2024-05-09 06:05:00|39030.5|39008.5|39041|39019|39041|39019|39026.5|39004.5|0
1715235000000|2024-05-09 06:10:00|39040.5|39018.5|39028|39006|39041.5|39019.5|39027.5|39005.5|0
1715235300000|2024-05-09 06:15:00|39028.5|39006.5|39021|38999|39029.5|39007.5|39021|38999|0
1715235600000|2024-05-09 06:20:00|39021.5|38999.5|39020|38998|39027.5|39005.5|39018.5|38996.5|0
1715235900000|2024-05-09 06:25:00|39020.5|38998.5|39024|39002|39027|39005|39017|38995|0
1715236200000|2024-05-09 06:30:00|39025|39003|39022|39000|39029|39007|39020.5|38998.5|0
1715236500000|2024-05-09 06:35:00|39022.5|39000.5|39020|38998|39023|39001|39017.5|38995.5|0
1715236800000|2024-05-09 06:40:00|39019.5|38997.5|39022|39000|39023.5|39001.5|39017|38995|0
1715237100000|2024-05-09 06:45:00|39021.5|38999.5|39021|38999|39024.5|39002.5|39018.5|38996.5|0
1715237400000|2024-05-09 06:50:00|39021.5|38999.5|39020|38998|39022.5|39000.5|39017|38995|0
1715237700000|2024-05-09 06:55:00|39019.5|38997.5|39006.5|38984.5|39020|38998|39006.5|38984.5|0
1715238000000|2024-05-09 07:00:00|39005|38983|39016|38994|39020|38998|39002|38980|0
1715238300000|2024-05-09 07:05:00|39016.5|38994.5|39029|39007|39030.5|39008.5|39016|38994|0
1715238600000|2024-05-09 07:10:00|39028|39006|39026.5|39004.5|39029.5|39007.5|39018.5|38996.5|0
1715238900000|2024-05-09 07:15:00|39027|39005|39031|39009|39032.5|39010.5|39020.5|38998.5|0
1715239200000|2024-05-09 07:20:00|39030.5|39008.5|39025.5|39003.5|39034.5|39012.5|39024.5|39002.5|0
1715239500000|2024-05-09 07:25:00|39026.5|39004.5|39014|38992|39028|39006|39014|38992|0
1715239800000|2024-05-09 07:30:00|39014.5|38992.5|39015.5|38993.5|39015.5|38993.5|39009|38987|0
1715240100000|2024-05-09 07:35:00|39016.5|38994.5|39017|38995|39021.5|38999.5|39014|38992|0
1715240400000|2024-05-09 07:40:00|39016.5|38994.5|39017.5|38995.5|39018|38996|39011|38989|0
1715240700000|2024-05-09 07:45:00|39017|38995|39015.5|38993.5|39020.5|38998.5|39013.5|38991.5|0
1715241000000|2024-05-09 07:50:00|39015|38993|39013.5|38991.5|39022|39000|39011.5|38989.5|0
1715241300000|2024-05-09 07:55:00|39014|38992|39015|38993|39016.5|38994.5|39004|38982|0
1715241600000|2024-05-09 08:00:00|39014|38992|39005|38983|39023.5|39001.5|39003.5|38981.5|0
1715241900000|2024-05-09 08:05:00|39007|38985|39014|38992|39014|38992|39006.5|38984.5|0
1715242200000|2024-05-09 08:10:00|39014.5|38992.5|39020|38998|39021|38999|39014|38992|0
1715242500000|2024-05-09 08:15:00|39020.5|38998.5|39023|39001|39025|39003|39016|38994|0
1715242800000|2024-05-09 08:20:00|39022.5|39000.5|39020|38998|39026.5|39004.5|39016|38994|0
1715243100000|2024-05-09 08:25:00|39019.5|38997.5|39015|38993|39021|38999|39013.5|38991.5|0
1715243400000|2024-05-09 08:30:00|39014.5|38992.5|39002|38980|39014.5|38992.5|39000|38978|0
1715243700000|2024-05-09 08:35:00|39001.5|38979.5|39008|38986|39008|38986|38998.5|38976.5|0
1715244000000|2024-05-09 08:40:00|39007.5|38985.5|39007|38985|39010.5|38988.5|39004.5|38982.5|0
1715244300000|2024-05-09 08:45:00|39007.5|38985.5|39002.5|38980.5|39008.5|38986.5|39002|38980|0
1715244600000|2024-05-09 08:50:00|39002|38980|38994|38972|39002.5|38980.5|38992.5|38970.5|0
1715244900000|2024-05-09 08:55:00|38993.5|38971.5|38993|38971|38998.5|38976.5|38990.5|38968.5|0
1715245200000|2024-05-09 09:00:00|38992.5|38970.5|38995|38973|38998.5|38976.5|38991|38969|0
1715245500000|2024-05-09 09:05:00|38994.5|38972.5|38999.5|38977.5|39002.5|38980.5|38993.5|38971.5|0
1715245800000|2024-05-09 09:10:00|38998|38976|38992|38970|39000|38978|38991.5|38969.5|0
1715246100000|2024-05-09 09:15:00|38991.5|38969.5|38963|38941|38997.5|38975.5|38963|38941|0
1715246400000|2024-05-09 09:20:00|38962.5|38940.5|38981|38959|38989|38967|38962.5|38940.5|0
1715246700000|2024-05-09 09:25:00|38980.5|38958.5|38971|38949|38982|38960|38968.5|38946.5|0
1715247000000|2024-05-09 09:30:00|38971.5|38949.5|38980|38958|38983.5|38961.5|38971|38949|0
1715247300000|2024-05-09 09:35:00|38979.5|38957.5|38979|38957|38982.5|38960.5|38974.5|38952.5|0
1715247600000|2024-05-09 09:40:00|38979.5|38957.5|38973.5|38951.5|38986.5|38964.5|38972|38950|0
1715247900000|2024-05-09 09:45:00|38973|38951|38974|38952|38978.5|38956.5|38968|38946|0
1715248200000|2024-05-09 09:50:00|38973.5|38951.5|38982|38960|38983|38961|38973|38951|0
1715248500000|2024-05-09 09:55:00|38981.5|38959.5|38983.5|38961.5|38984.5|38962.5|38978|38956|0
1715248800000|2024-05-09 10:00:00|38984|38962|38989|38967|38991|38969|38982|38960|0
1715249100000|2024-05-09 10:05:00|38988.5|38966.5|38992.5|38970.5|38995.5|38973.5|38985|38963|0
1715249400000|2024-05-09 10:10:00|38992|38970|39001.5|38979.5|39005.5|38983.5|38992|38970|0
1715249700000|2024-05-09 10:15:00|39002|38980|39004|38982|39005|38983|38999|38977|0
1715250000000|2024-05-09 10:20:00|39004.5|38982.5|39013|38991|39014.5|38992.5|39004|38982|0
1715250300000|2024-05-09 10:25:00|39013.5|38991.5|39012.5|38990.5|39018|38996|39007.5|38985.5|0
1715250600000|2024-05-09 10:30:00|39012|38990|39006.5|38984.5|39014|38992|39006.5|38984.5|0
1715250900000|2024-05-09 10:35:00|39007.5|38985.5|39013.5|38991.5|39015.5|38993.5|39007.5|38985.5|0
1715251200000|2024-05-09 10:40:00|39014|38992|39007|38985|39015.5|38993.5|39002|38980|0
1715251500000|2024-05-09 10:45:00|39006.5|38984.5|39003.5|38981.5|39012|38990|39003|38981|0
1715251800000|2024-05-09 10:50:00|39004|38982|38997.5|38975.5|39005.5|38983.5|38997|38975|0
1715252100000|2024-05-09 10:55:00|38998|38976|38995|38973|39001.5|38979.5|38994|38972|0
1715252400000|2024-05-09 11:00:00|38994.5|38972.5|38986.5|38964.5|39007|38985|38985|38963|0
1715252700000|2024-05-09 11:05:00|38986|38964|38976.5|38954.5|38991.5|38969.5|38975.5|38953.5|0
1715253000000|2024-05-09 11:10:00|38977|38955|38987.5|38965.5|38987.5|38965.5|38973|38951|0
1715253300000|2024-05-09 11:15:00|38990|38968|39004|38982|39005.5|38983.5|38989|38967|0
1715253600000|2024-05-09 11:20:00|39004.5|38982.5|38985.5|38963.5|39007|38985|38984.5|38962.5|0
1715253900000|2024-05-09 11:25:00|38984.5|38962.5|38986.5|38964.5|38991|38969|38978|38956|0
1715254200000|2024-05-09 11:30:00|38985|38963|38997|38975|39000.5|38978.5|38981.5|38959.5|0
1715254500000|2024-05-09 11:35:00|38996|38974|39011|38989|39011.5|38989.5|38995|38973|0
1715254800000|2024-05-09 11:40:00|39012|38990|39014.5|38992.5|39016|38994|39007|38985|0
1715255100000|2024-05-09 11:45:00|39013.5|38991.5|39011|38989|39014|38992|39007|38985|0
1715255400000|2024-05-09 11:50:00|39010.5|38988.5|39016|38994|39016.5|38994.5|39009|38987|0
1715255700000|2024-05-09 11:55:00|39015.5|38993.5|39002.5|38980.5|39015.5|38993.5|39001.5|38979.5|0
1715256000000|2024-05-09 12:00:00|39002|38980|38986.5|38964.5|39002.5|38980.5|38983.5|38961.5|0
1715256300000|2024-05-09 12:05:00|38986|38964|38984|38962|38992|38970|38982.5|38960.5|0
1715256600000|2024-05-09 12:10:00|38984.5|38962.5|38972|38950|38985|38963|38969|38947|0
1715256900000|2024-05-09 12:15:00|38971|38949|38978|38956|38981|38959|38968.5|38946.5|0
1715257200000|2024-05-09 12:20:00|38978.5|38956.5|38988.5|38966.5|38992|38970|38969|38947|0
1715257500000|2024-05-09 12:25:00|38988|38966|38983.5|38961.5|38994|38972|38979.5|38957.5|0
1715257800000|2024-05-09 12:30:00|38985|38963|39021|38999|39038.5|39016.5|38985|38963|0
1715258100000|2024-05-09 12:35:00|39023|39001|39025|39003|39027|39005|39007|38985|0
1715258400000|2024-05-09 12:40:00|39026|39004|39009|38987|39026|39004|39009|38987|0
1715258700000|2024-05-09 12:45:00|39010|38988|38993|38971|39010|38988|38988.5|38966.5|0
1715259000000|2024-05-09 12:50:00|38992.5|38970.5|39011|38989|39015.5|38993.5|38989|38967|0
1715259300000|2024-05-09 12:55:00|39011.5|38989.5|39006|38984|39019|38997|39004.5|38982.5|0
1715259600000|2024-05-09 13:00:00|39007.5|38985.5|39000|38978|39008|38986|38986.5|38964.5|0
1715259900000|2024-05-09 13:05:00|38999|38977|39017|38995|39023.5|39001.5|38998|38976|0
1715260200000|2024-05-09 13:10:00|39016.5|38994.5|39004|38982|39020.5|38998.5|39000|38978|0
1715260500000|2024-05-09 13:15:00|39004.5|38982.5|38995|38973|39008|38986|38988.5|38966.5|0
1715260800000|2024-05-09 13:20:00|38995.5|38973.5|39001|38979|39006|38984|38995.5|38973.5|0
1715261100000|2024-05-09 13:25:00|39001.5|38979.5|39012|38990|39026|39004|38997|38975|0
1715261400000|2024-05-09 13:30:00|39009|38987|39043|39021|39051|39029|39003|38981|0
1715261700000|2024-05-09 13:35:00|39046.5|39024.5|39036.5|39014.5|39050.5|39028.5|39031.5|39009.5|0
1715262000000|2024-05-09 13:40:00|39037.5|39015.5|39056|39034|39061.5|39039.5|39015.5|38993.5|0
1715262300000|2024-05-09 13:45:00|39056.5|39034.5|39097.5|39075.5|39102.5|39080.5|39054.5|39032.5|0
1715262600000|2024-05-09 13:50:00|39098|39076|39121|39099|39127|39105|39094.5|39072.5|0
1715262900000|2024-05-09 13:55:00|39121.5|39099.5|39137|39115|39137.5|39115.5|39115|39093|0
1715263200000|2024-05-09 14:00:00|39134.5|39112.5|39145|39123|39156|39134|39129|39107|0
1715263500000|2024-05-09 14:05:00|39145.5|39123.5|39177|39155|39179|39157|39142|39120|0
1715263800000|2024-05-09 14:10:00|39175|39153|39174.5|39152.5|39194|39172|39167.5|39145.5|0
1715264100000|2024-05-09 14:15:00|39175|39153|39181.5|39159.5|39196|39174|39159.5|39137.5|0
1715264400000|2024-05-09 14:20:00|39183.9|39161.9|39228.4|39206.4|39228.4|39206.4|39179.4|39157.4|0
1715264700000|2024-05-09 14:25:00|39227.9|39205.9|39217.9|39195.9|39236.9|39214.9|39212.4|39190.4|0
1715265000000|2024-05-09 14:30:00|39217.4|39195.4|39232.4|39210.4|39249.9|39227.9|39217.4|39195.4|0
1715265300000|2024-05-09 14:35:00|39232.9|39210.9|39272.9|39250.9|39287.9|39265.9|39231.4|39209.4|0
1715265600000|2024-05-09 14:40:00|39273.9|39251.9|39268.9|39246.9|39283.4|39261.4|39261.9|39239.9|0
1715265900000|2024-05-09 14:45:00|39272.4|39250.4|39267.4|39245.4|39274.9|39252.9|39253.9|39231.9|0
1715266200000|2024-05-09 14:50:00|39267.9|39245.9|39271.4|39249.4|39272.9|39250.9|39259.4|39237.4|0
1715266500000|2024-05-09 14:55:00|39270.9|39248.9|39258.4|39236.4|39270.9|39248.9|39251.4|39229.4|0
1715266800000|2024-05-09 15:00:00|39258.9|39236.9|39261.9|39239.9|39272.9|39250.9|39250.4|39228.4|0
1715267100000|2024-05-09 15:05:00|39262.4|39240.4|39255.9|39233.9|39272.9|39250.9|39255.4|39233.4|0
1715267400000|2024-05-09 15:10:00|39254.9|39232.9|39260.4|39238.4|39260.4|39238.4|39245.9|39223.9|0
1715267700000|2024-05-09 15:15:00|39263.4|39241.4|39249.4|39227.4|39264.9|39242.9|39246.9|39224.9|0
1715268000000|2024-05-09 15:20:00|39250.9|39228.9|39243.4|39221.4|39253.4|39231.4|39241.4|39219.4|0
1715268300000|2024-05-09 15:25:00|39243.9|39221.9|39262.4|39240.4|39262.4|39240.4|39240.4|39218.4|0
1715268600000|2024-05-09 15:30:00|39263.9|39241.9|39260.4|39238.4|39270.9|39248.9|39250.4|39228.4|0
1715268900000|2024-05-09 15:35:00|39263.4|39241.4|39240.9|39218.9|39263.4|39241.4|39239.4|39217.4|0
1715269200000|2024-05-09 15:40:00|39241.4|39219.4|39238.9|39216.9|39244.9|39222.9|39234.4|39212.4|0
1715269500000|2024-05-09 15:45:00|39239.4|39217.4|39240.3|39218.3|39246.3|39224.3|39226.8|39204.8|0
1715269800000|2024-05-09 15:50:00|39240.8|39218.8|39235.3|39213.3|39240.8|39218.8|39229.3|39207.3|0
1715270100000|2024-05-09 15:55:00|39234.8|39212.8|39223.8|39201.8|39236.8|39214.8|39218.8|39196.8|0
1715270400000|2024-05-09 16:00:00|39225.3|39203.3|39231.3|39209.3|39237.8|39215.8|39223.3|39201.3|0
1715270700000|2024-05-09 16:05:00|39230.3|39208.3|39222.8|39200.8|39233.8|39211.8|39214.8|39192.8|0
1715271000000|2024-05-09 16:10:00|39223.3|39201.3|39227.8|39205.8|39236.8|39214.8|39220.8|39198.8|0
1715271300000|2024-05-09 16:15:00|39228.8|39206.8|39221.8|39199.8|39232.8|39210.8|39209.8|39187.8|0
1715271600000|2024-05-09 16:20:00|39221.3|39199.3|39237.3|39215.3|39237.3|39215.3|39216.3|39194.3|0
1715271900000|2024-05-09 16:25:00|39237.8|39215.8|39224.8|39202.8|39240.3|39218.3|39222.8|39200.8|0
1715272200000|2024-05-09 16:30:00|39225.3|39203.3|39229.3|39207.3|39237.8|39215.8|39219.8|39197.8|0
1715272500000|2024-05-09 16:35:00|39229.8|39207.8|39249.3|39227.3|39255.8|39233.8|39229.8|39207.8|0
1715272800000|2024-05-09 16:40:00|39251.3|39229.3|39256.8|39234.8|39257.3|39235.3|39247.8|39225.8|0
1715273100000|2024-05-09 16:45:00|39257.3|39235.3|39254.8|39232.8|39266.8|39244.8|39248.8|39226.8|0
1715273400000|2024-05-09 16:50:00|39255.3|39233.3|39270.3|39248.3|39272.8|39250.8|39252.8|39230.8|0
1715273700000|2024-05-09 16:55:00|39269.8|39247.8|39269.8|39247.8|39277.3|39255.3|39262.8|39240.8|0
1715274000000|2024-05-09 17:00:00|39269.6|39247.6|39296.6|39274.6|39302.1|39280.1|39264.1|39242.1|0
1715274300000|2024-05-09 17:05:00|39297.6|39275.6|39280.1|39258.1|39298.1|39276.1|39275.1|39253.1|0
1715274600000|2024-05-09 17:10:00|39278.6|39256.6|39290.6|39268.6|39298.6|39276.6|39278.1|39256.1|0
1715274900000|2024-05-09 17:15:00|39290.1|39268.1|39283.1|39261.1|39292.1|39270.1|39278.1|39256.1|0
1715275200000|2024-05-09 17:20:00|39282.1|39260.1|39273.1|39251.1|39284.1|39262.1|39266.6|39244.6|0
1715275500000|2024-05-09 17:25:00|39274.1|39252.1|39316.6|39294.6|39317.1|39295.1|39273.6|39251.6|0
1715275800000|2024-05-09 17:30:00|39319.6|39297.6|39318.1|39296.1|39325.6|39303.6|39305.6|39283.6|0
1715276100000|2024-05-09 17:35:00|39318.6|39296.6|39325.1|39303.1|39334.1|39312.1|39312.6|39290.6|0
1715276400000|2024-05-09 17:40:00|39326.1|39304.1|39328.1|39306.1|39331.1|39309.1|39318.1|39296.1|0
1715276700000|2024-05-09 17:45:00|39331.1|39309.1|39324.1|39302.1|39341.1|39319.1|39320.1|39298.1|0
1715277000000|2024-05-09 17:50:00|39325.1|39303.1|39316.6|39294.6|39325.1|39303.1|39313.1|39291.1|0
1715277300000|2024-05-09 17:55:00|39317.1|39295.1|39321.1|39299.1|39324.1|39302.1|39313.1|39291.1|0
1715277600000|2024-05-09 18:00:00|39319.6|39297.6|39314.6|39292.6|39323.1|39301.1|39308.1|39286.1|0
1715277900000|2024-05-09 18:05:00|39315.1|39293.1|39316.1|39294.1|39324.1|39302.1|39314.1|39292.1|0
1715278200000|2024-05-09 18:10:00|39316.6|39294.6|39313.6|39291.6|39322.6|39300.6|39309.6|39287.6|0
1715278500000|2024-05-09 18:15:00|39312.1|39290.1|39327.1|39305.1|39336.1|39314.1|39309.6|39287.6|0
1715278800000|2024-05-09 18:20:00|39326.4|39304.4|39313.4|39291.4|39327.4|39305.4|39308.4|39286.4|0
1715279100000|2024-05-09 18:25:00|39313.9|39291.9|39339.4|39317.4|39340.9|39318.9|39313.9|39291.9|0
1715279400000|2024-05-09 18:30:00|39339.9|39317.9|39336.9|39314.9|39351.4|39329.4|39336.4|39314.4|0
1715279700000|2024-05-09 18:35:00|39336.4|39314.4|39361.4|39339.4|39367.4|39345.4|39336.4|39314.4|0
1715280000000|2024-05-09 18:40:00|39361.9|39339.9|39370.9|39348.9|39372.9|39350.9|39356.9|39334.9|0
1715280300000|2024-05-09 18:45:00|39369.9|39347.9|39376.4|39354.4|39384.4|39362.4|39368.9|39346.9|0
1715280600000|2024-05-09 18:50:00|39376.9|39354.9|39379.4|39357.4|39389.9|39367.9|39374.9|39352.9|0
1715280900000|2024-05-09 18:55:00|39378.9|39356.9|39382.9|39360.9|39393.9|39371.9|39378.4|39356.4|0
1715281200000|2024-05-09 19:00:00|39385.4|39363.4|39386.9|39364.9|39387.4|39365.4|39372.4|39350.4|0
1715281500000|2024-05-09 19:05:00|39386.4|39364.4|39388.9|39366.9|39398.9|39376.9|39383.9|39361.9|0
1715281800000|2024-05-09 19:10:00|39389.4|39367.4|39393.4|39371.4|39394.4|39372.4|39379.9|39357.9|0
1715282100000|2024-05-09 19:15:00|39392.9|39370.9|39388.9|39366.9|39392.9|39370.9|39380.4|39358.4|0
1715282400000|2024-05-09 19:20:00|39389.4|39367.4|39395.4|39373.4|39397.4|39375.4|39381.4|39359.4|0
1715282700000|2024-05-09 19:25:00|39394.4|39372.4|39391.4|39369.4|39401.4|39379.4|39388.9|39366.9|0
1715283000000|2024-05-09 19:30:00|39388.4|39366.4|39395.9|39373.9|39395.9|39373.9|39382.9|39360.9|0
1715283300000|2024-05-09 19:35:00|39397.9|39375.9|39396.9|39374.9|39406.4|39384.4|39391.4|39369.4|0
1715283600000|2024-05-09 19:40:00|39396|39374|39396|39374|39400|39378|39382.5|39360.5|0
1715283900000|2024-05-09 19:45:00|39394|39372|39396|39374|39401.5|39379.5|39390.5|39368.5|0
1715284200000|2024-05-09 19:50:00|39396.5|39374.5|39407|39385|39429.5|39407.5|39396.5|39374.5|0
1715284500000|2024-05-09 19:55:00|39406|39384|39409.5|39387.5|39413|39391|39394.5|39372.5|0
1715284800000|2024-05-09 20:00:00|39408.4|39386.4|39425.9|39403.9|39426.4|39404.4|39405.9|39383.9|0
1715285100000|2024-05-09 20:05:00|39426.4|39404.4|39449.4|39427.4|39451.4|39429.4|39425.9|39403.9|0
1715285400000|2024-05-09 20:10:00|39448.9|39426.9|39446.4|39424.4|39462.4|39440.4|39446.4|39424.4|0
1715285700000|2024-05-09 20:15:00|39445.9|39423.9|39447.4|39425.4|39448.4|39426.4|39440.4|39418.4|0
1715286000000|2024-05-09 20:20:00|39447.9|39425.9|39442.4|39420.4|39449.4|39427.4|39441.9|39419.9|0
1715286300000|2024-05-09 20:25:00|39441.9|39419.9|39446.4|39424.4|39447.4|39425.4|39440.4|39418.4|0
1715286600000|2024-05-09 20:30:00|39446.9|39424.9|39440.9|39418.9|39447.4|39425.4|39440.4|39418.4|0
1715286900000|2024-05-09 20:35:00|39440.4|39418.4|39446.9|39424.9|39449.4|39427.4|39439.4|39417.4|0
1715287200000|2024-05-09 20:40:00|39447.4|39425.4|39447.9|39425.9|39450.4|39428.4|39445.9|39423.9|0
1715287500000|2024-05-09 20:45:00|39447.4|39425.4|39449.9|39427.9|39454.4|39432.4|39445.9|39423.9|0
1715287800000|2024-05-09 20:50:00|39449.4|39427.4|39443.9|39421.9|39450.4|39428.4|39442.9|39420.9|0
1715288100000|2024-05-09 20:55:00|39444.4|39422.4|39435.9|39413.9|39445.4|39423.4|39434.4|39412.4|0
1715288400000|2024-05-09 21:00:00|39438.6|39416.6|39441.2|39419.2|39441.5|39419.5|39436.1|39414.1|0
1715288700000|2024-05-09 21:05:00|39438.6|39416.6|39437.7|39415.7|39440.8|39418.8|39436.4|39414.4|0
1715289000000|2024-05-09 21:10:00|39437.6|39415.6|39438.4|39416.4|39438.7|39416.7|39437|39415|0
1715289300000|2024-05-09 21:15:00|39438.2|39416.2|39436.8|39414.8|39438.2|39416.2|39436.3|39414.3|0
1715289600000|2024-05-09 21:20:00|39437.5|39415.5|39437.8|39415.8|39438.1|39416.1|39437.3|39415.3|0
1715289900000|2024-05-09 21:25:00|39437.6|39415.6|39437.5|39415.5|39437.6|39415.6|39437.5|39415.5|0
1715290200000|2024-05-09 21:30:00|39437.2|39415.2|39443.6|39421.6|39443.8|39421.8|39437.2|39415.2|0
1715290500000|2024-05-09 21:35:00|39443.7|39421.7|39444.2|39422.2|39444.2|39422.2|39443.6|39421.6|0
1715290800000|2024-05-09 21:40:00|39444.1|39422.1|39443.8|39421.8|39444.1|39422.1|39443.8|39421.8|0
1715291100000|2024-05-09 21:45:00|39443.9|39421.9|39443.4|39421.4|39444.1|39422.1|39443.4|39421.4|0
1715291400000|2024-05-09 21:50:00|39443.5|39421.5|39444.9|39422.9|39444.9|39422.9|39443.4|39421.4|0
1715291700000|2024-05-09 21:55:00|39443.4|39421.4|39446.3|39424.3|39450.1|39428.1|39439.6|39417.6|0
1715292000000|2024-05-09 22:00:00|39436.8|39414.8|39448.3|39426.3|39449.3|39427.3|39432.8|39410.8|0
1715292300000|2024-05-09 22:05:00|39447.8|39425.8|39455.8|39433.8|39456.3|39434.3|39447.3|39425.3|0
1715292600000|2024-05-09 22:10:00|39456.3|39434.3|39458.3|39436.3|39459.3|39437.3|39454.8|39432.8|0
1715292900000|2024-05-09 22:15:00|39457.3|39435.3|39454.8|39432.8|39459.3|39437.3|39453.8|39431.8|0
1715293200000|2024-05-09 22:20:00|39454.3|39432.3|39451.8|39429.8|39455.3|39433.3|39450.8|39428.8|0
1715293500000|2024-05-09 22:25:00|39451.3|39429.3|39449.3|39427.3|39451.8|39429.8|39448.3|39426.3|0
1715293800000|2024-05-09 22:30:00|39448.8|39426.8|39454.8|39432.8|39454.8|39432.8|39448.3|39426.3|0
1715294100000|2024-05-09 22:35:00|39454.3|39432.3|39456.3|39434.3|39459.3|39437.3|39453.8|39431.8|0
1715294400000|2024-05-09 22:40:00|39455.8|39433.8|39460.8|39438.8|39460.8|39438.8|39455.8|39433.8|0
1715294700000|2024-05-09 22:45:00|39460.3|39438.3|39463.3|39441.3|39464.3|39442.3|39458.8|39436.8|0
1715295000000|2024-05-09 22:50:00|39462.8|39440.8|39470.3|39448.3|39472.3|39450.3|39462.8|39440.8|0
1715295300000|2024-05-09 22:55:00|39469.3|39447.3|39462.3|39440.3|39471.3|39449.3|39458.3|39436.3|0
1715295600000|2024-05-09 23:00:00|39462.8|39440.8|39466.3|39444.3|39472.3|39450.3|39462.8|39440.8|0
1715295900000|2024-05-09 23:05:00|39465.8|39443.8|39466.8|39444.8|39469.3|39447.3|39465.8|39443.8|0
1715296200000|2024-05-09 23:10:00|39467.3|39445.3|39467.3|39445.3|39468.8|39446.8|39465.8|39443.8|0
1715296500000|2024-05-09 23:15:00|39466.8|39444.8|39466.8|39444.8|39467.3|39445.3|39465.3|39443.3|0
1715296800000|2024-05-09 23:20:00|39467.3|39445.3|39469.8|39447.8|39469.8|39447.8|39465.3|39443.3|0
1715297100000|2024-05-09 23:25:00|39469.3|39447.3|39467.8|39445.8|39471.3|39449.3|39466.3|39444.3|0
1715297400000|2024-05-09 23:30:00|39468.3|39446.3|39462.8|39440.8|39468.8|39446.8|39462.3|39440.3|0
1715297700000|2024-05-09 23:35:00|39463.3|39441.3|39466.3|39444.3|39467.3|39445.3|39462.8|39440.8|0
1715298000000|2024-05-09 23:40:00|39467.8|39445.8|39469.8|39447.8|39470.8|39448.8|39466.3|39444.3|0
1715298300000|2024-05-09 23:45:00|39473.3|39451.3|39465.8|39443.8|39473.3|39451.3|39465.8|39443.8|0
1715298600000|2024-05-09 23:50:00|39466.3|39444.3|39463.8|39441.8|39466.3|39444.3|39460.3|39438.3|0
1715298900000|2024-05-09 23:55:00|39464.3|39442.3|39459.3|39437.3|39465.8|39443.8|39457.8|39435.8|0
1715299200000|2024-05-10 00:00:00|39460.3|39438.3|39456.8|39434.8|39462.8|39440.8|39453.3|39431.3|0
1715299500000|2024-05-10 00:05:00|39456.3|39434.3|39460.8|39438.8|39465.3|39443.3|39455.8|39433.8|0
1715299800000|2024-05-10 00:10:00|39461.3|39439.3|39460.8|39438.8|39461.8|39439.8|39458.3|39436.3|0
1715300100000|2024-05-10 00:15:00|39461.3|39439.3|39461.8|39439.8|39464.3|39442.3|39456.3|39434.3|0
1715300400000|2024-05-10 00:20:00|39462.3|39440.3|39456.8|39434.8|39463.8|39441.8|39455.3|39433.3|0
1715300700000|2024-05-10 00:25:00|39456.3|39434.3|39459.8|39437.8|39459.8|39437.8|39453.3|39431.3|0
1715301000000|2024-05-10 00:30:00|39460.3|39438.3|39454.3|39432.3|39462.8|39440.8|39452.3|39430.3|0
1715301300000|2024-05-10 00:35:00|39454.8|39432.8|39459.8|39437.8|39460.3|39438.3|39453.3|39431.3|0
1715301600000|2024-05-10 00:40:00|39460.3|39438.3|39463.8|39441.8|39464.3|39442.3|39458.8|39436.8|0
1715301900000|2024-05-10 00:45:00|39463.3|39441.3|39461.3|39439.3|39465.3|39443.3|39460.8|39438.8|0
1715302200000|2024-05-10 00:50:00|39461.8|39439.8|39463.3|39441.3|39465.8|39443.8|39459.8|39437.8|0
1715302500000|2024-05-10 00:55:00|39464.8|39442.8|39467.8|39445.8|39468.8|39446.8|39462.3|39440.3|0
1715302800000|2024-05-10 01:00:00|39468.3|39446.3|39469.8|39447.8|39472.8|39450.8|39465.8|39443.8|0
1715303100000|2024-05-10 01:05:00|39470.3|39448.3|39467.3|39445.3|39472.8|39450.8|39466.3|39444.3|0
1715303400000|2024-05-10 01:10:00|39468.3|39446.3|39460.8|39438.8|39468.3|39446.3|39459.8|39437.8|0
1715303700000|2024-05-10 01:15:00|39461.3|39439.3|39456.8|39434.8|39462.3|39440.3|39453.8|39431.8|0
1715304000000|2024-05-10 01:20:00|39457.3|39435.3|39457.8|39435.8|39460.8|39438.8|39455.8|39433.8|0
1715304300000|2024-05-10 01:25:00|39457.3|39435.3|39456.3|39434.3|39460.8|39438.8|39454.3|39432.3|0
1715304600000|2024-05-10 01:30:00|39455.8|39433.8|39457.8|39435.8|39458.8|39436.8|39451.8|39429.8|0
1715304900000|2024-05-10 01:35:00|39458.3|39436.3|39455.8|39433.8|39458.3|39436.3|39451.8|39429.8|0
1715305200000|2024-05-10 01:40:00|39455.3|39433.3|39459.3|39437.3|39459.3|39437.3|39453.8|39431.8|0
1715305500000|2024-05-10 01:45:00|39458.8|39436.8|39451.8|39429.8|39458.8|39436.8|39451.3|39429.3|0
1715305800000|2024-05-10 01:50:00|39451.3|39429.3|39449.8|39427.8|39452.3|39430.3|39447.3|39425.3|0
1715306100000|2024-05-10 01:55:00|39449.3|39427.3|39445.8|39423.8|39450.8|39428.8|39445.3|39423.3|0
1715306400000|2024-05-10 02:00:00|39444.8|39422.8|39451.3|39429.3|39452.3|39430.3|39444.8|39422.8|0
1715306700000|2024-05-10 02:05:00|39450.8|39428.8|39449.8|39427.8|39452.3|39430.3|39449.3|39427.3|0
1715307000000|2024-05-10 02:10:00|39449.3|39427.3|39447.8|39425.8|39450.8|39428.8|39442.3|39420.3|0
1715307300000|2024-05-10 02:15:00|39447.3|39425.3|39450.8|39428.8|39452.8|39430.8|39447.3|39425.3|0
1715307600000|2024-05-10 02:20:00|39450.3|39428.3|39447.8|39425.8|39450.8|39428.8|39445.3|39423.3|0
1715307900000|2024-05-10 02:25:00|39447.3|39425.3|39448.8|39426.8|39450.8|39428.8|39446.3|39424.3|0
1715308200000|2024-05-10 02:30:00|39449.3|39427.3|39451.8|39429.8|39451.8|39429.8|39443.8|39421.8|0
1715308500000|2024-05-10 02:35:00|39452.3|39430.3|39442.3|39420.3|39452.3|39430.3|39442.3|39420.3|0
1715308800000|2024-05-10 02:40:00|39442.8|39420.8|39447.3|39425.3|39450.3|39428.3|39441.3|39419.3|0
1715309100000|2024-05-10 02:45:00|39448.3|39426.3|39451.3|39429.3|39452.3|39430.3|39446.3|39424.3|0
1715309400000|2024-05-10 02:50:00|39451.8|39429.8|39450.8|39428.8|39452.3|39430.3|39448.3|39426.3|0
1715309700000|2024-05-10 02:55:00|39450.3|39428.3|39449.8|39427.8|39451.3|39429.3|39448.3|39426.3|0
1715310000000|2024-05-10 03:00:00|39450.3|39428.3|39452.8|39430.8|39453.8|39431.8|39449.8|39427.8|0
1715310300000|2024-05-10 03:05:00|39453.3|39431.3|39451.8|39429.8|39453.8|39431.8|39450.3|39428.3|0
1715310600000|2024-05-10 03:10:00|39452.3|39430.3|39453.8|39431.8|39454.3|39432.3|39450.3|39428.3|0
1715310900000|2024-05-10 03:15:00|39454.3|39432.3|39452.3|39430.3|39454.8|39432.8|39452.3|39430.3|0
1715311200000|2024-05-10 03:20:00|39452.8|39430.8|39452.8|39430.8|39454.3|39432.3|39452.3|39430.3|0
1715311500000|2024-05-10 03:25:00|39453.8|39431.8|39451.3|39429.3|39453.8|39431.8|39450.8|39428.8|0
1715311800000|2024-05-10 03:30:00|39451.8|39429.8|39449.3|39427.3|39453.8|39431.8|39447.8|39425.8|0
1715312100000|2024-05-10 03:35:00|39449.8|39427.8|39447.8|39425.8|39449.8|39427.8|39447.3|39425.3|0
1715312400000|2024-05-10 03:40:00|39448.3|39426.3|39445.3|39423.3|39449.3|39427.3|39445.3|39423.3|0
1715312700000|2024-05-10 03:45:00|39445.8|39423.8|39442.3|39420.3|39445.8|39423.8|39442.3|39420.3|0
1715313000000|2024-05-10 03:50:00|39441.8|39419.8|39441.3|39419.3|39442.3|39420.3|39440.3|39418.3|0
1715313300000|2024-05-10 03:55:00|39441.8|39419.8|39445.3|39423.3|39446.3|39424.3|39441.3|39419.3|0
1715313600000|2024-05-10 04:00:00|39445.8|39423.8|39447.3|39425.3|39450.3|39428.3|39445.3|39423.3|0
1715313900000|2024-05-10 04:05:00|39448.8|39426.8|39446.8|39424.8|39450.3|39428.3|39445.8|39423.8|0
1715314200000|2024-05-10 04:10:00|39446.3|39424.3|39449.3|39427.3|39449.3|39427.3|39446.3|39424.3|0
1715314500000|2024-05-10 04:15:00|39449.8|39427.8|39452.8|39430.8|39453.3|39431.3|39447.8|39425.8|0
1715314800000|2024-05-10 04:20:00|39452.3|39430.3|39452.8|39430.8|39454.3|39432.3|39450.8|39428.8|0
1715315100000|2024-05-10 04:25:00|39453.3|39431.3|39452.8|39430.8|39453.3|39431.3|39452.3|39430.3|0
1715315400000|2024-05-10 04:30:00|39453.3|39431.3|39461.8|39439.8|39463.8|39441.8|39453.3|39431.3|0
1715315700000|2024-05-10 04:35:00|39461.3|39439.3|39460.3|39438.3|39463.3|39441.3|39460.3|39438.3|0
1715316000000|2024-05-10 04:40:00|39460.8|39438.8|39457.8|39435.8|39461.3|39439.3|39457.8|39435.8|0
1715316300000|2024-05-10 04:45:00|39458.3|39436.3|39464.3|39442.3|39464.3|39442.3|39458.3|39436.3|0
1715316600000|2024-05-10 04:50:00|39463.3|39441.3|39460.8|39438.8|39464.3|39442.3|39460.8|39438.8|0
1715316900000|2024-05-10 04:55:00|39461.3|39439.3|39463.3|39441.3|39463.3|39441.3|39459.8|39437.8|0
1715317200000|2024-05-10 05:00:00|39462.8|39440.8|39467.8|39445.8|39470.3|39448.3|39461.8|39439.8|0
1715317500000|2024-05-10 05:05:00|39467.3|39445.3|39463.3|39441.3|39467.8|39445.8|39462.3|39440.3|0
1715317800000|2024-05-10 05:10:00|39463.8|39441.8|39464.8|39442.8|39468.8|39446.8|39463.3|39441.3|0
1715318100000|2024-05-10 05:15:00|39464.3|39442.3|39467.8|39445.8|39471.3|39449.3|39462.8|39440.8|0
1715318400000|2024-05-10 05:20:00|39468.3|39446.3|39461.3|39439.3|39470.3|39448.3|39460.3|39438.3|0
1715318700000|2024-05-10 05:25:00|39461.8|39439.8|39458.3|39436.3|39462.3|39440.3|39457.3|39435.3|0
1715319000000|2024-05-10 05:30:00|39458.8|39436.8|39460.8|39438.8|39463.8|39441.8|39458.3|39436.3|0
1715319300000|2024-05-10 05:35:00|39461.3|39439.3|39466.3|39444.3|39468.3|39446.3|39459.3|39437.3|0
1715319600000|2024-05-10 05:40:00|39466.8|39444.8|39469.8|39447.8|39470.3|39448.3|39464.3|39442.3|0
1715319900000|2024-05-10 05:45:00|39469.3|39447.3|39468.8|39446.8|39472.8|39450.8|39467.3|39445.3|0
1715320200000|2024-05-10 05:50:00|39469.3|39447.3|39464.8|39442.8|39471.3|39449.3|39464.8|39442.8|0
1715320500000|2024-05-10 05:55:00|39464.3|39442.3|39461.3|39439.3|39466.8|39444.8|39460.8|39438.8|0
1715320800000|2024-05-10 06:00:00|39463.3|39441.3|39459.8|39437.8|39465.8|39443.8|39458.8|39436.8|0
1715321100000|2024-05-10 06:05:00|39459.3|39437.3|39463.8|39441.8|39464.3|39442.3|39459.3|39437.3|0
1715321400000|2024-05-10 06:10:00|39463.3|39441.3|39466.8|39444.8|39471.8|39449.8|39463.3|39441.3|0
1715321700000|2024-05-10 06:15:00|39466.3|39444.3|39468.8|39446.8|39469.3|39447.3|39461.8|39439.8|0
1715322000000|2024-05-10 06:20:00|39469.3|39447.3|39478.8|39456.8|39479.3|39457.3|39469.3|39447.3|0
1715322300000|2024-05-10 06:25:00|39478.3|39456.3|39480.3|39458.3|39482.3|39460.3|39474.8|39452.8|0
1715322600000|2024-05-10 06:30:00|39480.8|39458.8|39471.3|39449.3|39481.3|39459.3|39470.3|39448.3|0
1715322900000|2024-05-10 06:35:00|39470.8|39448.8|39473.8|39451.8|39476.3|39454.3|39469.3|39447.3|0
1715323200000|2024-05-10 06:40:00|39474.3|39452.3|39477.8|39455.8|39478.8|39456.8|39470.8|39448.8|0
1715323500000|2024-05-10 06:45:00|39478.3|39456.3|39475.8|39453.8|39478.3|39456.3|39473.8|39451.8|0
1715323800000|2024-05-10 06:50:00|39476.3|39454.3|39476.8|39454.8|39477.3|39455.3|39471.8|39449.8|0
1715324100000|2024-05-10 06:55:00|39476.3|39454.3|39476.3|39454.3|39484.3|39462.3|39476.3|39454.3|0
1715324400000|2024-05-10 07:00:00|39476.8|39454.8|39489.3|39467.3|39499.3|39477.3|39476.8|39454.8|0
1715324700000|2024-05-10 07:05:00|39488.8|39466.8|39489.8|39467.8|39492.8|39470.8|39486.8|39464.8|0
1715325000000|2024-05-10 07:10:00|39490.8|39468.8|39493.3|39471.3|39496.8|39474.8|39483.8|39461.8|0
1715325300000|2024-05-10 07:15:00|39493.8|39471.8|39493.3|39471.3|39494.3|39472.3|39488.3|39466.3|0
1715325600000|2024-05-10 07:20:00|39492.8|39470.8|39494.8|39472.8|39499.8|39477.8|39491.8|39469.8|0
1715325900000|2024-05-10 07:25:00|39495.3|39473.3|39501.8|39479.8|39503.3|39481.3|39493.3|39471.3|0
1715326200000|2024-05-10 07:30:00|39502.3|39480.3|39501.8|39479.8|39508.3|39486.3|39498.3|39476.3|0
1715326500000|2024-05-10 07:35:00|39501.3|39479.3|39503.8|39481.8|39507.3|39485.3|39498.3|39476.3|0
1715326800000|2024-05-10 07:40:00|39503.3|39481.3|39497.3|39475.3|39505.3|39483.3|39495.3|39473.3|0
1715327100000|2024-05-10 07:45:00|39496.3|39474.3|39500.3|39478.3|39501.3|39479.3|39494.3|39472.3|0
1715327400000|2024-05-10 07:50:00|39499.3|39477.3|39507.8|39485.8|39508.3|39486.3|39497.8|39475.8|0
1715327700000|2024-05-10 07:55:00|39507.3|39485.3|39502.8|39480.8|39507.3|39485.3|39502.3|39480.3|0
1715328000000|2024-05-10 08:00:00|39501.8|39479.8|39483.3|39461.3|39502.8|39480.8|39478.3|39456.3|0
1715328300000|2024-05-10 08:05:00|39484.3|39462.3|39474.8|39452.8|39484.8|39462.8|39467.3|39445.3|0
1715328600000|2024-05-10 08:10:00|39475.3|39453.3|39479.3|39457.3|39488.3|39466.3|39473.3|39451.3|0
1715328900000|2024-05-10 08:15:00|39480.3|39458.3|39484.8|39462.8|39488.8|39466.8|39479.3|39457.3|0
1715329200000|2024-05-10 08:20:00|39485.3|39463.3|39484.8|39462.8|39487.8|39465.8|39482.3|39460.3|0
1715329500000|2024-05-10 08:25:00|39485.3|39463.3|39489.8|39467.8|39491.3|39469.3|39483.3|39461.3|0
1715329800000|2024-05-10 08:30:00|39490.3|39468.3|39484.8|39462.8|39494.8|39472.8|39482.8|39460.8|0
1715330100000|2024-05-10 08:35:00|39485.3|39463.3|39486.8|39464.8|39493.3|39471.3|39485.3|39463.3|0
1715330400000|2024-05-10 08:40:00|39486.3|39464.3|39489.3|39467.3|39493.8|39471.8|39483.8|39461.8|0
1715330700000|2024-05-10 08:45:00|39488.3|39466.3|39492.8|39470.8|39492.8|39470.8|39487.3|39465.3|0
1715331000000|2024-05-10 08:50:00|39492.3|39470.3|39493.3|39471.3|39495.8|39473.8|39489.3|39467.3|0
1715331300000|2024-05-10 08:55:00|39494.3|39472.3|39512.8|39490.8|39513.8|39491.8|39491.3|39469.3|0
1715331600000|2024-05-10 09:00:00|39511.8|39489.8|39521.3|39499.3|39523.8|39501.8|39508.3|39486.3|0
1715331900000|2024-05-10 09:05:00|39520.3|39498.3|39530.3|39508.3|39533.3|39511.3|39520.3|39498.3|0
1715332200000|2024-05-10 09:10:00|39529.8|39507.8|39533.8|39511.8|39535.3|39513.3|39528.8|39506.8|0
1715332500000|2024-05-10 09:15:00|39534.3|39512.3|39547.8|39525.8|39549.3|39527.3|39531.8|39509.8|0
1715332800000|2024-05-10 09:20:00|39548.3|39526.3|39535.3|39513.3|39548.3|39526.3|39534.3|39512.3|0
1715333100000|2024-05-10 09:25:00|39534.8|39512.8|39537.3|39515.3|39539.8|39517.8|39530.8|39508.8|0
1715333400000|2024-05-10 09:30:00|39536.8|39514.8|39542.3|39520.3|39546.3|39524.3|39535.3|39513.3|0
1715333700000|2024-05-10 09:35:00|39542.8|39520.8|39538.8|39516.8|39546.8|39524.8|39538.8|39516.8|0
1715334000000|2024-05-10 09:40:00|39538.3|39516.3|39530.3|39508.3|39540.3|39518.3|39529.8|39507.8|0
1715334300000|2024-05-10 09:45:00|39531.3|39509.3|39536.3|39514.3|39536.8|39514.8|39530.3|39508.3|0
1715334600000|2024-05-10 09:50:00|39534.8|39512.8|39533.3|39511.3|39540.8|39518.8|39532.3|39510.3|0
1715334900000|2024-05-10 09:55:00|39533.8|39511.8|39532.3|39510.3|39534.3|39512.3|39529.3|39507.3|0
1715335200000|2024-05-10 10:00:00|39529.3|39507.3|39529.8|39507.8|39533.3|39511.3|39524.3|39502.3|0
1715335500000|2024-05-10 10:05:00|39529.3|39507.3|39525.8|39503.8|39530.8|39508.8|39525.8|39503.8|0
1715335800000|2024-05-10 10:10:00|39525.3|39503.3|39523.3|39501.3|39526.8|39504.8|39519.3|39497.3|0
1715336100000|2024-05-10 10:15:00|39522.8|39500.8|39524.8|39502.8|39529.3|39507.3|39519.8|39497.8|0
1715336400000|2024-05-10 10:20:00|39525.3|39503.3|39522.8|39500.8|39527.8|39505.8|39519.3|39497.3|0
1715336700000|2024-05-10 10:25:00|39522.3|39500.3|39526.3|39504.3|39526.3|39504.3|39518.8|39496.8|0
1715337000000|2024-05-10 10:30:00|39526.8|39504.8|39530.3|39508.3|39530.8|39508.8|39524.3|39502.3|0
1715337300000|2024-05-10 10:35:00|39529.8|39507.8|39530.3|39508.3|39532.8|39510.8|39526.3|39504.3|0
1715337600000|2024-05-10 10:40:00|39529.8|39507.8|39529.3|39507.3|39535.8|39513.8|39528.8|39506.8|0
1715337900000|2024-05-10 10:45:00|39529.8|39507.8|39530.8|39508.8|39531.3|39509.3|39525.8|39503.8|0
1715338200000|2024-05-10 10:50:00|39530.3|39508.3|39523.3|39501.3|39533.8|39511.8|39521.3|39499.3|0
1715338500000|2024-05-10 10:55:00|39522.8|39500.8|39519.8|39497.8|39524.8|39502.8|39518.3|39496.3|0
1715338800000|2024-05-10 11:00:00|39520.3|39498.3|39518.8|39496.8|39520.3|39498.3|39513.8|39491.8|0
1715339100000|2024-05-10 11:05:00|39518.3|39496.3|39517.3|39495.3|39528.8|39506.8|39513.3|39491.3|0
1715339400000|2024-05-10 11:10:00|39517.8|39495.8|39512.3|39490.3|39517.8|39495.8|39512.3|39490.3|0
1715339700000|2024-05-10 11:15:00|39511.8|39489.8|39505.3|39483.3|39511.8|39489.8|39504.3|39482.3|0
1715340000000|2024-05-10 11:20:00|39506.3|39484.3|39508.3|39486.3|39510.3|39488.3|39506.3|39484.3|0
1715340300000|2024-05-10 11:25:00|39506.3|39484.3|39510.8|39488.8|39511.3|39489.3|39505.3|39483.3|0
1715340600000|2024-05-10 11:30:00|39510.3|39488.3|39504.8|39482.8|39510.8|39488.8|39502.3|39480.3|0
1715340900000|2024-05-10 11:35:00|39505.3|39483.3|39498.8|39476.8|39507.8|39485.8|39498.8|39476.8|0
1715341200000|2024-05-10 11:40:00|39499.8|39477.8|39497.3|39475.3|39501.8|39479.8|39493.3|39471.3|0
1715341500000|2024-05-10 11:45:00|39497.8|39475.8|39498.8|39476.8|39503.3|39481.3|39495.3|39473.3|0
1715341800000|2024-05-10 11:50:00|39499.3|39477.3|39492.3|39470.3|39499.3|39477.3|39491.3|39469.3|0
1715342100000|2024-05-10 11:55:00|39493.3|39471.3|39494.8|39472.8|39495.8|39473.8|39490.3|39468.3|0
1715342400000|2024-05-10 12:00:00|39494.3|39472.3|39502.3|39480.3|39503.3|39481.3|39494.3|39472.3|0
1715342700000|2024-05-10 12:05:00|39501.8|39479.8|39499.3|39477.3|39502.3|39480.3|39493.3|39471.3|0
1715343000000|2024-05-10 12:10:00|39498.8|39476.8|39507.8|39485.8|39509.3|39487.3|39496.3|39474.3|0
1715343300000|2024-05-10 12:15:00|39507.3|39485.3|39507.8|39485.8|39509.3|39487.3|39505.3|39483.3|0
1715343600000|2024-05-10 12:20:00|39507.3|39485.3|39519.3|39497.3|39519.8|39497.8|39505.8|39483.8|0
1715343900000|2024-05-10 12:25:00|39518.8|39496.8|39516.8|39494.8|39522.8|39500.8|39515.3|39493.3|0
1715344200000|2024-05-10 12:30:00|39516.3|39494.3|39509.3|39487.3|39520.8|39498.8|39503.8|39481.8|0
1715344500000|2024-05-10 12:35:00|39508.8|39486.8|39485.8|39463.8|39509.3|39487.3|39484.8|39462.8|0
1715344800000|2024-05-10 12:40:00|39487.3|39465.3|39497.8|39475.8|39497.8|39475.8|39484.8|39462.8|0
1715345100000|2024-05-10 12:45:00|39495.8|39473.8|39493.3|39471.3|39497.8|39475.8|39489.3|39467.3|0
1715345400000|2024-05-10 12:50:00|39494.3|39472.3|39494.3|39472.3|39496.3|39474.3|39490.8|39468.8|0
1715345700000|2024-05-10 12:55:00|39494.8|39472.8|39496.8|39474.8|39499.3|39477.3|39493.3|39471.3|0
1715346000000|2024-05-10 13:00:00|39497.8|39475.8|39505.3|39483.3|39507.3|39485.3|39493.8|39471.8|0
1715346300000|2024-05-10 13:05:00|39505.8|39483.8|39510.3|39488.3|39513.3|39491.3|39503.8|39481.8|0
1715346600000|2024-05-10 13:10:00|39511.3|39489.3|39513.3|39491.3|39524.3|39502.3|39511.3|39489.3|0
1715346900000|2024-05-10 13:15:00|39513.8|39491.8|39515.8|39493.8|39517.8|39495.8|39510.8|39488.8|0
1715347200000|2024-05-10 13:20:00|39515.3|39493.3|39511.3|39489.3|39519.3|39497.3|39510.8|39488.8|0
1715347500000|2024-05-10 13:25:00|39511.8|39489.8|39528.8|39506.8|39532.8|39510.8|39510.3|39488.3|0
1715347800000|2024-05-10 13:30:00|39529.3|39507.3|39542.3|39520.3|39545.3|39523.3|39501.3|39479.3|0
1715348100000|2024-05-10 13:35:00|39540.3|39518.3|39588.3|39566.3|39591.8|39569.8|39529.3|39507.3|0
1715348400000|2024-05-10 13:40:00|39585.8|39563.8|39556.3|39534.3|39594.8|39572.8|39549.8|39527.8|0
1715348700000|2024-05-10 13:45:00|39557.8|39535.8|39564.8|39542.8|39574.3|39552.3|39553.3|39531.3|0
1715349000000|2024-05-10 13:50:00|39566.5|39544.5|39559|39537|39568|39546|39545.5|39523.5|0
1715349300000|2024-05-10 13:55:00|39559.5|39537.5|39567|39545|39578.5|39556.5|39554.5|39532.5|0
1715349600000|2024-05-10 14:00:00|39569.5|39547.5|39524|39502|39569.5|39547.5|39501|39479|0
1715349900000|2024-05-10 14:05:00|39524.5|39502.5|39549.5|39527.5|39557.5|39535.5|39524.5|39502.5|0
1715350200000|2024-05-10 14:10:00|39548.5|39526.5|39547|39525|39556.5|39534.5|39530.5|39508.5|0
1715350500000|2024-05-10 14:15:00|39544.5|39522.5|39545|39523|39553.5|39531.5|39536|39514|0
1715350800000|2024-05-10 14:20:00|39542.3|39520.3|39548.8|39526.8|39552.8|39530.8|39527.8|39505.8|0
1715351100000|2024-05-10 14:25:00|39548.3|39526.3|39525.3|39503.3|39548.3|39526.3|39502.8|39480.8|0
1715351400000|2024-05-10 14:30:00|39524.8|39502.8|39523.3|39501.3|39535.8|39513.8|39512.8|39490.8|0
1715351700000|2024-05-10 14:35:00|39523.8|39501.8|39536.8|39514.8|39537.3|39515.3|39506.3|39484.3|0
1715352000000|2024-05-10 14:40:00|39537.3|39515.3|39534.3|39512.3|39548.3|39526.3|39531.8|39509.8|0
1715352300000|2024-05-10 14:45:00|39535.3|39513.3|39516.3|39494.3|39537.3|39515.3|39516.3|39494.3|0
1715352600000|2024-05-10 14:50:00|39515.8|39493.8|39461.3|39439.3|39522.3|39500.3|39452.3|39430.3|0
1715352900000|2024-05-10 14:55:00|39459.8|39437.8|39483.8|39461.8|39491.3|39469.3|39459.8|39437.8|0
1715353200000|2024-05-10 15:00:00|39485.8|39463.8|39465.3|39443.3|39495.3|39473.3|39461.8|39439.8|0
1715353500000|2024-05-10 15:05:00|39464.8|39442.8|39465.3|39443.3|39477.3|39455.3|39452.8|39430.8|0
1715353800000|2024-05-10 15:10:00|39466.3|39444.3|39474.8|39452.8|39480.8|39458.8|39456.8|39434.8|0
1715354100000|2024-05-10 15:15:00|39475.3|39453.3|39457.8|39435.8|39482.3|39460.3|39453.8|39431.8|0
1715354400000|2024-05-10 15:20:00|39458.8|39436.8|39453.3|39431.3|39469.3|39447.3|39450.3|39428.3|0
1715354700000|2024-05-10 15:25:00|39454.8|39432.8|39462.3|39440.3|39477.8|39455.8|39452.8|39430.8|0
1715355000000|2024-05-10 15:30:00|39461.8|39439.8|39460.3|39438.3|39466.8|39444.8|39447.8|39425.8|0
1715355300000|2024-05-10 15:35:00|39460.8|39438.8|39439.8|39417.8|39461.8|39439.8|39424.3|39402.3|0
1715355600000|2024-05-10 15:40:00|39438.8|39416.8|39424|39402|39442.3|39420.3|39411|39389|0
1715355900000|2024-05-10 15:45:00|39423|39401|39444.9|39422.9|39450.9|39428.9|39417.4|39395.4|0
1715356200000|2024-05-10 15:50:00|39444.4|39422.4|39443.9|39421.9|39460.4|39438.4|39441.4|39419.4|0
1715356500000|2024-05-10 15:55:00|39444.9|39422.9|39461.9|39439.9|39468.4|39446.4|39442.4|39420.4|0
1715356800000|2024-05-10 16:00:00|39458.4|39436.4|39442.4|39420.4|39463.4|39441.4|39440.4|39418.4|0
1715357100000|2024-05-10 16:05:00|39442.9|39420.9|39472.4|39450.4|39477.9|39455.9|39438.9|39416.9|0
1715357400000|2024-05-10 16:10:00|39471.9|39449.9|39494.4|39472.4|39494.4|39472.4|39463.4|39441.4|0
1715357700000|2024-05-10 16:15:00|39494.9|39472.9|39485.9|39463.9|39501.4|39479.4|39485.9|39463.9|0
1715358000000|2024-05-10 16:20:00|39486.4|39464.4|39497.9|39475.9|39498.4|39476.4|39480.4|39458.4|0
1715358300000|2024-05-10 16:25:00|39499.9|39477.9|39484.9|39462.9|39501.9|39479.9|39475.9|39453.9|0
1715358600000|2024-05-10 16:30:00|39483.4|39461.4|39490.9|39468.9|39497.4|39475.4|39481.4|39459.4|0
1715358900000|2024-05-10 16:35:00|39489.4|39467.4|39488.4|39466.4|39498.4|39476.4|39477.4|39455.4|0
1715359200000|2024-05-10 16:40:00|39490.4|39468.4|39497.9|39475.9|39499.4|39477.4|39483.9|39461.9|0
1715359500000|2024-05-10 16:45:00|39498.9|39476.9|39519.4|39497.4|39521.9|39499.9|39494.9|39472.9|0
1715359800000|2024-05-10 16:50:00|39519.9|39497.9|39517.4|39495.4|39521.4|39499.4|39505.4|39483.4|0
1715360100000|2024-05-10 16:55:00|39515.4|39493.4|39505.9|39483.9|39517.9|39495.9|39503.9|39481.9|0
1715360400000|2024-05-10 17:00:00|39507.9|39485.9|39496.4|39474.4|39510.9|39488.9|39487.4|39465.4|0
1715360700000|2024-05-10 17:05:00|39495.9|39473.9|39486.9|39464.9|39503.9|39481.9|39482.9|39460.9|0
1715361000000|2024-05-10 17:10:00|39485.9|39463.9|39483.4|39461.4|39489.9|39467.9|39474.4|39452.4|0
1715361300000|2024-05-10 17:15:00|39482.9|39460.9|39488.9|39466.9|39494.9|39472.9|39482.9|39460.9|0
1715361600000|2024-05-10 17:20:00|39489.4|39467.4|39478.4|39456.4|39490.9|39468.9|39469.9|39447.9|0
1715361900000|2024-05-10 17:25:00|39477.4|39455.4|39479.9|39457.9|39483.9|39461.9|39468.9|39446.9|0
1715362200000|2024-05-10 17:30:00|39480.9|39458.9|39491.9|39469.9|39492.9|39470.9|39480.4|39458.4|0
1715362500000|2024-05-10 17:35:00|39489.9|39467.9|39490.4|39468.4|39494.4|39472.4|39478.9|39456.9|0
1715362800000|2024-05-10 17:40:00|39490.9|39468.9|39488.4|39466.4|39495.4|39473.4|39483.4|39461.4|0
1715363100000|2024-05-10 17:45:00|39490.9|39468.9|39481.4|39459.4|39492.9|39470.9|39471.9|39449.9|0
1715363400000|2024-05-10 17:50:00|39482.4|39460.4|39490.9|39468.9|39495.4|39473.4|39480.9|39458.9|0
1715363700000|2024-05-10 17:55:00|39488.9|39466.9|39506.4|39484.4|39507.9|39485.9|39483.9|39461.9|0
1715364000000|2024-05-10 18:00:00|39504.9|39482.9|39472.4|39450.4|39504.9|39482.9|39471.9|39449.9|0
1715364300000|2024-05-10 18:05:00|39471.9|39449.9|39490.9|39468.9|39493.4|39471.4|39466.9|39444.9|0
1715364600000|2024-05-10 18:10:00|39489.9|39467.9|39489.4|39467.4|39499.4|39477.4|39485.4|39463.4|0
1715364900000|2024-05-10 18:15:00|39490.4|39468.4|39498.9|39476.9|39503.4|39481.4|39487.9|39465.9|0
1715365200000|2024-05-10 18:20:00|39498.7|39476.7|39481.2|39459.2|39498.7|39476.7|39481.2|39459.2|0
1715365500000|2024-05-10 18:25:00|39480.7|39458.7|39489.2|39467.2|39491.7|39469.7|39476.2|39454.2|0
1715365800000|2024-05-10 18:30:00|39488.2|39466.2|39471.7|39449.7|39488.2|39466.2|39461.2|39439.2|0
1715366100000|2024-05-10 18:35:00|39468.7|39446.7|39465.2|39443.2|39471.7|39449.7|39455.7|39433.7|0
1715366400000|2024-05-10 18:40:00|39464.7|39442.7|39488.2|39466.2|39488.2|39466.2|39462.2|39440.2|0
1715366700000|2024-05-10 18:45:00|39489.7|39467.7|39495.7|39473.7|39498.7|39476.7|39481.2|39459.2|0
1715367000000|2024-05-10 18:50:00|39496.7|39474.7|39502.2|39480.2|39515.2|39493.2|39496.7|39474.7|0
1715367300000|2024-05-10 18:55:00|39502.7|39480.7|39511.2|39489.2|39511.7|39489.7|39497.7|39475.7|0
1715367600000|2024-05-10 19:00:00|39510.2|39488.2|39511.7|39489.7|39511.7|39489.7|39488.7|39466.7|0
1715367900000|2024-05-10 19:05:00|39512.7|39490.7|39511.2|39489.2|39515.7|39493.7|39498.2|39476.2|0
1715368200000|2024-05-10 19:10:00|39511.7|39489.7|39516.7|39494.7|39524.2|39502.2|39506.7|39484.7|0
1715368500000|2024-05-10 19:15:00|39517.2|39495.2|39531.2|39509.2|39533.2|39511.2|39514.7|39492.7|0
1715368800000|2024-05-10 19:20:00|39530.2|39508.2|39530.7|39508.7|39535.2|39513.2|39518.2|39496.2|0
1715369100000|2024-05-10 19:25:00|39530.2|39508.2|39534.7|39512.7|39539.2|39517.2|39526.2|39504.2|0
1715369400000|2024-05-10 19:30:00|39536.2|39514.2|39539.2|39517.2|39547.7|39525.7|39521.7|39499.7|0
1715369700000|2024-05-10 19:35:00|39539.7|39517.7|39548.7|39526.7|39553.7|39531.7|39531.2|39509.2|0
1715370000000|2024-05-10 19:40:00|39549.8|39527.8|39526.3|39504.3|39553.8|39531.8|39526.3|39504.3|0
1715370300000|2024-05-10 19:45:00|39526.8|39504.8|39516.8|39494.8|39531.3|39509.3|39516.8|39494.8|0
1715370600000|2024-05-10 19:50:00|39522.8|39500.8|39551.3|39529.3|39555.8|39533.8|39517.8|39495.8|0
1715370900000|2024-05-10 19:55:00|39551.8|39529.8|39518.8|39496.8|39554.3|39532.3|39516.8|39494.8|0
1715371200000|2024-05-10 20:00:00|39515.3|39493.3|39510.3|39488.3|39517.8|39495.8|39502.8|39480.8|0
1715371500000|2024-05-10 20:05:00|39511.3|39489.3|39509.3|39487.3|39516.8|39494.8|39506.8|39484.8|0
1715371800000|2024-05-10 20:10:00|39508.8|39486.8|39508.3|39486.3|39515.3|39493.3|39504.3|39482.3|0
1715372100000|2024-05-10 20:15:00|39509.3|39487.3|39506.3|39484.3|39512.3|39490.3|39505.8|39483.8|0
1715372400000|2024-05-10 20:20:00|39506.8|39484.8|39509.3|39487.3|39513.3|39491.3|39506.8|39484.8|0
1715372700000|2024-05-10 20:25:00|39509.8|39487.8|39507.3|39485.3|39510.3|39488.3|39507.3|39485.3|0
1715373000000|2024-05-10 20:30:00|39506.8|39484.8|39500.8|39478.8|39508.3|39486.3|39500.3|39478.3|0
1715373300000|2024-05-10 20:35:00|39500.3|39478.3|39493.3|39471.3|39501.8|39479.8|39492.3|39470.3|0
1715373600000|2024-05-10 20:40:00|39494.3|39472.3|39495.3|39473.3|39495.8|39473.8|39491.3|39469.3|0
1715373900000|2024-05-10 20:45:00|39497.3|39475.3|39503.8|39481.8|39503.8|39481.8|39491.8|39469.8|0
1715374200000|2024-05-10 20:50:00|39503.3|39481.3|39502.8|39480.8|39504.8|39482.8|39498.8|39476.8|0
1715374500000|2024-05-10 20:55:00|39503.3|39481.3|39503.5|39481.5|39506.8|39484.8|39493.8|39471.8|0
1715374800000|2024-05-10 21:00:00|39500.2|39478.2|39500.2|39478.2|39500.2|39478.2|39500.2|39478.2|0
1715409000000|2024-05-11 06:30:00|39498.2|39476.2|39497.2|39475.2|39498.2|39476.2|39497.2|39475.2|0
1715412900000|2024-05-11 07:35:00|39498.2|39476.2|39498.2|39476.2|39498.2|39476.2|39498.2|39476.2|0
1715439600000|2024-05-11 15:00:00|39497.2|39475.2|39497.2|39475.2|39497.2|39475.2|39497.2|39475.2|0
1715441700000|2024-05-11 15:35:00|39498.1|39476.1|39497.2|39475.2|39498.1|39476.1|39497.2|39475.2|0
1715442300000|2024-05-11 15:45:00|39497.4|39475.4|39497.4|39475.4|39497.4|39475.4|39497.4|39475.4|0
1715499300000|2024-05-12 07:35:00|39495.9|39473.9|39495.9|39473.9|39495.9|39473.9|39495.9|39473.9|0
1715523300000|2024-05-12 14:15:00|39495.7|39473.7|39495.7|39473.7|39495.7|39473.7|39495.7|39473.7|0
1715527800000|2024-05-12 15:30:00|39494.8|39472.8|39494.8|39472.8|39494.8|39472.8|39494.8|39472.8|0
1715548200000|2024-05-12 21:10:00|39496.6|39474.6|39496.6|39474.6|39496.6|39474.6|39496.6|39474.6|0
1715551200000|2024-05-12 22:00:00|39500.2|39478.2|39502.7|39480.7|39505.2|39483.2|39465.7|39443.7|0
1715551500000|2024-05-12 22:05:00|39502.2|39480.2|39497.2|39475.2|39503.2|39481.2|39494.2|39472.2|0
1715551800000|2024-05-12 22:10:00|39497.7|39475.7|39504.7|39482.7|39506.2|39484.2|39497.7|39475.7|0
1715552100000|2024-05-12 22:15:00|39504.2|39482.2|39506.7|39484.7|39506.7|39484.7|39500.2|39478.2|0
1715552400000|2024-05-12 22:20:00|39507.2|39485.2|39505.7|39483.7|39509.7|39487.7|39504.7|39482.7|0
1715552700000|2024-05-12 22:25:00|39506.2|39484.2|39507.7|39485.7|39509.2|39487.2|39502.7|39480.7|0
1715553000000|2024-05-12 22:30:00|39509.2|39487.2|39520.7|39498.7|39521.2|39499.2|39509.2|39487.2|0
1715553300000|2024-05-12 22:35:00|39520.2|39498.2|39518.2|39496.2|39520.2|39498.2|39516.7|39494.7|0
1715553600000|2024-05-12 22:40:00|39517.7|39495.7|39518.7|39496.7|39520.2|39498.2|39516.2|39494.2|0
1715553900000|2024-05-12 22:45:00|39518.2|39496.2|39516.7|39494.7|39519.2|39497.2|39513.2|39491.2|0
1715554200000|2024-05-12 22:50:00|39516.2|39494.2|39517.7|39495.7|39519.2|39497.2|39512.7|39490.7|0
1715554500000|2024-05-12 22:55:00|39517.2|39495.2|39511.7|39489.7|39518.2|39496.2|39505.2|39483.2|0
1715554800000|2024-05-12 23:00:00|39513.7|39491.7|39517.2|39495.2|39518.7|39496.7|39510.7|39488.7|0
1715555100000|2024-05-12 23:05:00|39516.7|39494.7|39519.2|39497.2|39522.2|39500.2|39516.2|39494.2|0
1715555400000|2024-05-12 23:10:00|39519.7|39497.7|39513.2|39491.2|39519.7|39497.7|39513.2|39491.2|0
1715555700000|2024-05-12 23:15:00|39513.7|39491.7|39512.2|39490.2|39514.2|39492.2|39512.2|39490.2|0
1715556000000|2024-05-12 23:20:00|39512.7|39490.7|39512.7|39490.7|39514.7|39492.7|39511.2|39489.2|0
1715556300000|2024-05-12 23:25:00|39513.2|39491.2|39513.7|39491.7|39516.2|39494.2|39512.2|39490.2|0
1715556600000|2024-05-12 23:30:00|39513.2|39491.2|39517.7|39495.7|39517.7|39495.7|39510.2|39488.2|0
1715556900000|2024-05-12 23:35:00|39517.2|39495.2|39516.7|39494.7|39518.7|39496.7|39515.7|39493.7|0
1715557200000|2024-05-12 23:40:00|39517.2|39495.2|39516.7|39494.7|39518.7|39496.7|39515.7|39493.7|0
1715557500000|2024-05-12 23:45:00|39516.2|39494.2|39517.7|39495.7|39518.2|39496.2|39514.7|39492.7|0
1715557800000|2024-05-12 23:50:00|39517.2|39495.2|39516.2|39494.2|39517.2|39495.2|39512.7|39490.7|0
1715558100000|2024-05-12 23:55:00|39515.7|39493.7|39518.2|39496.2|39518.7|39496.7|39513.2|39491.2|0
1715558400000|2024-05-13 00:00:00|39518.7|39496.7|39520.7|39498.7|39520.7|39498.7|39515.2|39493.2|0
1715558700000|2024-05-13 00:05:00|39520.2|39498.2|39513.7|39491.7|39520.2|39498.2|39505.2|39483.2|0
1715559000000|2024-05-13 00:10:00|39513.2|39491.2|39523.7|39501.7|39524.7|39502.7|39513.2|39491.2|0
1715559300000|2024-05-13 00:15:00|39524.2|39502.2|39511.7|39489.7|39525.2|39503.2|39511.7|39489.7|0
1715559600000|2024-05-13 00:20:00|39511.2|39489.2|39508.7|39486.7|39512.2|39490.2|39506.7|39484.7|0
1715559900000|2024-05-13 00:25:00|39508.2|39486.2|39509.7|39487.7|39511.2|39489.2|39503.7|39481.7|0
1715560200000|2024-05-13 00:30:00|39509.2|39487.2|39507.7|39485.7|39512.2|39490.2|39505.2|39483.2|0
1715560500000|2024-05-13 00:35:00|39507.2|39485.2|39512.1|39490.1|39512.6|39490.6|39506.7|39484.7|0
1715560800000|2024-05-13 00:40:00|39511.6|39489.6|39516.1|39494.1|39518.1|39496.1|39511.1|39489.1|0
1715561100000|2024-05-13 00:45:00|39515.6|39493.6|39519.1|39497.1|39521.6|39499.6|39514.6|39492.6|0
1715561400000|2024-05-13 00:50:00|39520.1|39498.1|39518.1|39496.1|39520.1|39498.1|39515.6|39493.6|0
1715561700000|2024-05-13 00:55:00|39518.6|39496.6|39522.1|39500.1|39523.6|39501.6|39518.1|39496.1|0
1715562000000|2024-05-13 01:00:00|39522.6|39500.6|39520.1|39498.1|39523.1|39501.1|39516.1|39494.1|0
1715562300000|2024-05-13 01:05:00|39519.6|39497.6|39520.1|39498.1|39521.1|39499.1|39517.6|39495.6|0
1715562600000|2024-05-13 01:10:00|39520.6|39498.6|39526.1|39504.1|39526.6|39504.6|39517.1|39495.1|0
1715562900000|2024-05-13 01:15:00|39525.6|39503.6|39518.6|39496.6|39526.1|39504.1|39515.1|39493.1|0
1715563200000|2024-05-13 01:20:00|39519.1|39497.1|39517.6|39495.6|39522.6|39500.6|39516.6|39494.6|0
1715563500000|2024-05-13 01:25:00|39518.1|39496.1|39518.1|39496.1|39519.6|39497.6|39515.1|39493.1|0
1715563800000|2024-05-13 01:30:00|39517.6|39495.6|39519.1|39497.1|39522.6|39500.6|39516.1|39494.1|0
1715564100000|2024-05-13 01:35:00|39518.6|39496.6|39524.1|39502.1|39525.1|39503.1|39518.6|39496.6|0
1715564400000|2024-05-13 01:40:00|39523.6|39501.6|39522.1|39500.1|39525.6|39503.6|39520.6|39498.6|0
1715564700000|2024-05-13 01:45:00|39522.6|39500.6|39523.6|39501.6|39525.6|39503.6|39521.6|39499.6|0
1715565000000|2024-05-13 01:50:00|39523.1|39501.1|39521.1|39499.1|39526.6|39504.6|39520.1|39498.1|0
1715565300000|2024-05-13 01:55:00|39520.6|39498.6|39522.6|39500.6|39523.1|39501.1|39518.1|39496.1|0
1715565600000|2024-05-13 02:00:00|39522.1|39500.1|39519.6|39497.6|39525.1|39503.1|39519.1|39497.1|0
1715565900000|2024-05-13 02:05:00|39520.1|39498.1|39524.1|39502.1|39524.1|39502.1|39519.1|39497.1|0
1715566200000|2024-05-13 02:10:00|39524.6|39502.6|39524.1|39502.1|39526.6|39504.6|39523.1|39501.1|0
1715566500000|2024-05-13 02:15:00|39523.6|39501.6|39524.1|39502.1|39525.6|39503.6|39522.1|39500.1|0
1715566800000|2024-05-13 02:20:00|39523.1|39501.1|39518.1|39496.1|39523.6|39501.6|39518.1|39496.1|0
1715567100000|2024-05-13 02:25:00|39518.6|39496.6|39513.1|39491.1|39519.6|39497.6|39511.6|39489.6|0
1715567400000|2024-05-13 02:30:00|39513.6|39491.6|39513.6|39491.6|39516.1|39494.1|39512.6|39490.6|0
1715567700000|2024-05-13 02:35:00|39513.1|39491.1|39514.1|39492.1|39515.6|39493.6|39510.6|39488.6|0
1715568000000|2024-05-13 02:40:00|39514.6|39492.6|39510.6|39488.6|39515.1|39493.1|39506.6|39484.6|0
1715568300000|2024-05-13 02:45:00|39511.1|39489.1|39511.6|39489.6|39515.1|39493.1|39511.1|39489.1|0
1715568600000|2024-05-13 02:50:00|39512.6|39490.6|39507.6|39485.6|39512.6|39490.6|39505.6|39483.6|0
1715568900000|2024-05-13 02:55:00|39508.1|39486.1|39509.1|39487.1|39510.1|39488.1|39507.6|39485.6|0
1715569200000|2024-05-13 03:00:00|39508.6|39486.6|39507.6|39485.6|39509.1|39487.1|39505.6|39483.6|0
1715569500000|2024-05-13 03:05:00|39508.1|39486.1|39507.1|39485.1|39509.6|39487.6|39505.6|39483.6|0
1715569800000|2024-05-13 03:10:00|39506.6|39484.6|39508.1|39486.1|39509.6|39487.6|39506.6|39484.6|0
1715570100000|2024-05-13 03:15:00|39508.6|39486.6|39509.1|39487.1|39510.1|39488.1|39506.6|39484.6|0
1715570400000|2024-05-13 03:20:00|39509.6|39487.6|39530.1|39508.1|39532.1|39510.1|39508.6|39486.6|0
1715570700000|2024-05-13 03:25:00|39530.6|39508.6|39534.6|39512.6|39536.1|39514.1|39529.1|39507.1|0
1715571000000|2024-05-13 03:30:00|39534.1|39512.1|39527.1|39505.1|39535.1|39513.1|39526.1|39504.1|0
1715571300000|2024-05-13 03:35:00|39526.6|39504.6|39532.1|39510.1|39534.1|39512.1|39524.1|39502.1|0
1715571600000|2024-05-13 03:40:00|39532.6|39510.6|39529.1|39507.1|39533.1|39511.1|39526.6|39504.6|0
1715571900000|2024-05-13 03:45:00|39529.6|39507.6|39533.1|39511.1|39533.1|39511.1|39528.1|39506.1|0
1715572200000|2024-05-13 03:50:00|39532.6|39510.6|39528.1|39506.1|39533.6|39511.6|39526.1|39504.1|0
1715572500000|2024-05-13 03:55:00|39528.6|39506.6|39526.1|39504.1|39531.1|39509.1|39525.6|39503.6|0
1715572800000|2024-05-13 04:00:00|39526.6|39504.6|39526.1|39504.1|39528.1|39506.1|39523.6|39501.6|0
1715573100000|2024-05-13 04:05:00|39525.6|39503.6|39526.6|39504.6|39530.6|39508.6|39525.6|39503.6|0
1715573400000|2024-05-13 04:10:00|39527.1|39505.1|39519.6|39497.6|39527.1|39505.1|39518.1|39496.1|0
1715573700000|2024-05-13 04:15:00|39520.6|39498.6|39521.1|39499.1|39522.6|39500.6|39519.6|39497.6|0
1715574000000|2024-05-13 04:20:00|39521.6|39499.6|39519.1|39497.1|39522.1|39500.1|39518.6|39496.6|0
1715574300000|2024-05-13 04:25:00|39519.6|39497.6|39518.1|39496.1|39520.6|39498.6|39517.1|39495.1|0
1715574600000|2024-05-13 04:30:00|39518.6|39496.6|39522.1|39500.1|39523.6|39501.6|39518.1|39496.1|0
1715574900000|2024-05-13 04:35:00|39521.6|39499.6|39520.6|39498.6|39522.1|39500.1|39518.6|39496.6|0
1715575200000|2024-05-13 04:40:00|39521.1|39499.1|39524.1|39502.1|39524.1|39502.1|39520.1|39498.1|0
1715575500000|2024-05-13 04:45:00|39523.6|39501.6|39525.1|39503.1|39526.6|39504.6|39523.1|39501.1|0
1715575800000|2024-05-13 04:50:00|39525.6|39503.6|39525.1|39503.1|39529.6|39507.6|39524.6|39502.6|0
1715576100000|2024-05-13 04:55:00|39525.6|39503.6|39533.1|39511.1|39533.6|39511.6|39524.6|39502.6|0
1715576400000|2024-05-13 05:00:00|39532.6|39510.6|39531.1|39509.1|39535.1|39513.1|39529.6|39507.6|0
1715576700000|2024-05-13 05:05:00|39530.6|39508.6|39529.1|39507.1|39532.1|39510.1|39528.6|39506.6|0
1715577000000|2024-05-13 05:10:00|39529.6|39507.6|39528.1|39506.1|39530.1|39508.1|39525.1|39503.1|0
1715577300000|2024-05-13 05:15:00|39528.6|39506.6|39528.1|39506.1|39529.6|39507.6|39527.1|39505.1|0
1715577600000|2024-05-13 05:20:00|39528.6|39506.6|39532.1|39510.1|39534.6|39512.6|39528.6|39506.6|0
1715577900000|2024-05-13 05:25:00|39531.6|39509.6|39529.1|39507.1|39532.1|39510.1|39528.6|39506.6|0
1715578200000|2024-05-13 05:30:00|39529.6|39507.6|39531.6|39509.6|39533.1|39511.1|39529.1|39507.1|0
1715578500000|2024-05-13 05:35:00|39531.1|39509.1|39539.1|39517.1|39543.6|39521.6|39530.6|39508.6|0
1715578800000|2024-05-13 05:40:00|39538.6|39516.6|39535.1|39513.1|39539.6|39517.6|39533.6|39511.6|0
1715579100000|2024-05-13 05:45:00|39534.6|39512.6|39537.1|39515.1|39539.6|39517.6|39533.1|39511.1|0
1715579400000|2024-05-13 05:50:00|39537.6|39515.6|39537.1|39515.1|39539.1|39517.1|39533.6|39511.6|0
1715579700000|2024-05-13 05:55:00|39536.6|39514.6|39535.6|39513.6|39538.1|39516.1|39534.1|39512.1|0
1715580000000|2024-05-13 06:00:00|39536.1|39514.1|39542.1|39520.1|39542.6|39520.6|39535.6|39513.6|0
1715580300000|2024-05-13 06:05:00|39541.6|39519.6|39539.1|39517.1|39542.6|39520.6|39538.1|39516.1|0
1715580600000|2024-05-13 06:10:00|39538.6|39516.6|39525.6|39503.6|39539.1|39517.1|39524.6|39502.6|0
1715580900000|2024-05-13 06:15:00|39525.1|39503.1|39534.1|39512.1|39536.6|39514.6|39525.1|39503.1|0
1715581200000|2024-05-13 06:20:00|39537.1|39515.1|39544.1|39522.1|39547.1|39525.1|39537.1|39515.1|0
1715581500000|2024-05-13 06:25:00|39544.6|39522.6|39546.1|39524.1|39548.1|39526.1|39539.6|39517.6|0
1715581800000|2024-05-13 06:30:00|39545.6|39523.6|39550.1|39528.1|39552.1|39530.1|39543.6|39521.6|0
1715582100000|2024-05-13 06:35:00|39549.6|39527.6|39552.1|39530.1|39554.1|39532.1|39546.6|39524.6|0
1715582400000|2024-05-13 06:40:00|39552.6|39530.6|39547.1|39525.1|39552.6|39530.6|39547.1|39525.1|0
1715582700000|2024-05-13 06:45:00|39547.6|39525.6|39543.6|39521.6|39548.1|39526.1|39543.1|39521.1|0
1715583000000|2024-05-13 06:50:00|39543.1|39521.1|39549.1|39527.1|39549.6|39527.6|39543.1|39521.1|0
1715583300000|2024-05-13 06:55:00|39548.6|39526.6|39538.1|39516.1|39548.6|39526.6|39537.6|39515.6|0
1715583600000|2024-05-13 07:00:00|39544.1|39522.1|39542.6|39520.6|39544.1|39522.1|39536.1|39514.1|0
1715583900000|2024-05-13 07:05:00|39542.1|39520.1|39548.1|39526.1|39549.6|39527.6|39540.6|39518.6|0
1715584200000|2024-05-13 07:10:00|39548.6|39526.6|39538.1|39516.1|39549.6|39527.6|39537.6|39515.6|0
1715584500000|2024-05-13 07:15:00|39539.6|39517.6|39537.6|39515.6|39541.6|39519.6|39532.6|39510.6|0
1715584800000|2024-05-13 07:20:00|39538.1|39516.1|39537.6|39515.6|39541.6|39519.6|39533.6|39511.6|0
1715585100000|2024-05-13 07:25:00|39538.1|39516.1|39545.1|39523.1|39546.6|39524.6|39534.1|39512.1|0
1715585400000|2024-05-13 07:30:00|39545.6|39523.6|39541.1|39519.1|39545.6|39523.6|39537.1|39515.1|0
1715585700000|2024-05-13 07:35:00|39541.6|39519.6|39527.1|39505.1|39541.6|39519.6|39526.6|39504.6|0
1715586000000|2024-05-13 07:40:00|39528.6|39506.6|39528.1|39506.1|39530.6|39508.6|39521.1|39499.1|0
1715586300000|2024-05-13 07:45:00|39530.1|39508.1|39530.1|39508.1|39533.1|39511.1|39528.1|39506.1|0
1715586600000|2024-05-13 07:50:00|39529.6|39507.6|39537.1|39515.1|39537.6|39515.6|39529.6|39507.6|0
1715586900000|2024-05-13 07:55:00|39536.6|39514.6|39540.6|39518.6|39540.6|39518.6|39534.6|39512.6|0
1715587200000|2024-05-13 08:00:00|39539.6|39517.6|39557.6|39535.6|39558.6|39536.6|39539.6|39517.6|0
1715587500000|2024-05-13 08:05:00|39560.6|39538.6|39560.6|39538.6|39568.6|39546.6|39554.6|39532.6|0
1715587800000|2024-05-13 08:10:00|39561.1|39539.1|39550.6|39528.6|39563.6|39541.6|39549.6|39527.6|0
1715588100000|2024-05-13 08:15:00|39549.1|39527.1|39543.6|39521.6|39551.1|39529.1|39536.1|39514.1|0
1715588400000|2024-05-13 08:20:00|39544.6|39522.6|39544.1|39522.1|39547.1|39525.1|39539.6|39517.6|0
1715588700000|2024-05-13 08:25:00|39543.6|39521.6|39546.6|39524.6|39548.6|39526.6|39541.6|39519.6|0
1715589000000|2024-05-13 08:30:00|39547.6|39525.6|39547.1|39525.1|39551.1|39529.1|39545.1|39523.1|0
1715589300000|2024-05-13 08:35:00|39546.6|39524.6|39541.1|39519.1|39547.6|39525.6|39540.6|39518.6|0
1715589600000|2024-05-13 08:40:00|39540.6|39518.6|39536.6|39514.6|39541.6|39519.6|39533.6|39511.6|0
1715589900000|2024-05-13 08:45:00|39537.6|39515.6|39540.1|39518.1|39540.6|39518.6|39534.1|39512.1|0
1715590200000|2024-05-13 08:50:00|39539.6|39517.6|39540.6|39518.6|39542.6|39520.6|39535.6|39513.6|0
1715590500000|2024-05-13 08:55:00|39540.1|39518.1|39537.1|39515.1|39544.6|39522.6|39536.6|39514.6|0
1715590800000|2024-05-13 09:00:00|39536.6|39514.6|39545.6|39523.6|39548.1|39526.1|39531.1|39509.1|0
1715591100000|2024-05-13 09:05:00|39546.1|39524.1|39546.1|39524.1|39550.1|39528.1|39542.1|39520.1|0
1715591400000|2024-05-13 09:10:00|39545.6|39523.6|39543.1|39521.1|39547.6|39525.6|39539.6|39517.6|0
1715591700000|2024-05-13 09:15:00|39543.6|39521.6|39547.6|39525.6|39551.6|39529.6|39543.6|39521.6|0
1715592000000|2024-05-13 09:20:00|39548.1|39526.1|39548.1|39526.1|39550.6|39528.6|39543.6|39521.6|0
1715592300000|2024-05-13 09:25:00|39547.6|39525.6|39550.1|39528.1|39552.1|39530.1|39547.1|39525.1|0
1715592600000|2024-05-13 09:30:00|39551.1|39529.1|39551.1|39529.1|39554.6|39532.6|39546.6|39524.6|0
1715592900000|2024-05-13 09:35:00|39550.6|39528.6|39560.6|39538.6|39560.6|39538.6|39548.1|39526.1|0
1715593200000|2024-05-13 09:40:00|39558.6|39536.6|39555.6|39533.6|39560.1|39538.1|39553.6|39531.6|0
1715593500000|2024-05-13 09:45:00|39555.1|39533.1|39549.6|39527.6|39556.6|39534.6|39549.6|39527.6|0
1715593800000|2024-05-13 09:50:00|39549.1|39527.1|39551.6|39529.6|39555.6|39533.6|39547.6|39525.6|0
1715594100000|2024-05-13 09:55:00|39552.6|39530.6|39558.6|39536.6|39560.6|39538.6|39551.1|39529.1|0
1715594400000|2024-05-13 10:00:00|39557.6|39535.6|39557.1|39535.1|39559.6|39537.6|39552.1|39530.1|0
1715594700000|2024-05-13 10:05:00|39557.6|39535.6|39557.1|39535.1|39558.6|39536.6|39554.6|39532.6|0
1715595000000|2024-05-13 10:10:00|39556.6|39534.6|39556.6|39534.6|39559.6|39537.6|39553.6|39531.6|0
1715595300000|2024-05-13 10:15:00|39556.1|39534.1|39562.1|39540.1|39562.1|39540.1|39555.6|39533.6|0
1715595600000|2024-05-13 10:20:00|39561.6|39539.6|39559.6|39537.6|39562.1|39540.1|39557.6|39535.6|0
1715595900000|2024-05-13 10:25:00|39560.1|39538.1|39559.6|39537.6|39560.6|39538.6|39558.1|39536.1|0
1715596200000|2024-05-13 10:30:00|39560.6|39538.6|39566.1|39544.1|39567.6|39545.6|39558.6|39536.6|0
1715596500000|2024-05-13 10:35:00|39565.6|39543.6|39563.1|39541.1|39566.6|39544.6|39559.6|39537.6|0
1715596800000|2024-05-13 10:40:00|39562.6|39540.6|39558.1|39536.1|39563.6|39541.6|39554.6|39532.6|0
1715597100000|2024-05-13 10:45:00|39557.6|39535.6|39563.1|39541.1|39563.6|39541.6|39557.1|39535.1|0
1715597400000|2024-05-13 10:50:00|39563.6|39541.6|39565.1|39543.1|39569.6|39547.6|39563.1|39541.1|0
1715597700000|2024-05-13 10:55:00|39564.6|39542.6|39563.1|39541.1|39565.1|39543.1|39557.1|39535.1|0
1715598000000|2024-05-13 11:00:00|39561.1|39539.1|39553.6|39531.6|39563.6|39541.6|39553.6|39531.6|0
1715598300000|2024-05-13 11:05:00|39554.1|39532.1|39558.6|39536.6|39559.1|39537.1|39551.6|39529.6|0
1715598600000|2024-05-13 11:10:00|39558.1|39536.1|39559.1|39537.1|39560.6|39538.6|39556.1|39534.1|0
1715598900000|2024-05-13 11:15:00|39559.6|39537.6|39568.6|39546.6|39568.6|39546.6|39557.6|39535.6|0
1715599200000|2024-05-13 11:20:00|39568.1|39546.1|39572.6|39550.6|39572.6|39550.6|39564.1|39542.1|0
1715599500000|2024-05-13 11:25:00|39572.1|39550.1|39569.6|39547.6|39575.6|39553.6|39569.6|39547.6|0
1715599800000|2024-05-13 11:30:00|39570.1|39548.1|39566.6|39544.6|39572.1|39550.1|39564.1|39542.1|0
1715600100000|2024-05-13 11:35:00|39566.1|39544.1|39574.1|39552.1|39579.6|39557.6|39565.6|39543.6|0
1715600400000|2024-05-13 11:40:00|39573.6|39551.6|39582.6|39560.6|39588.6|39566.6|39572.6|39550.6|0
1715600700000|2024-05-13 11:45:00|39583.1|39561.1|39593.6|39571.6|39595.6|39573.6|39577.6|39555.6|0
1715601000000|2024-05-13 11:50:00|39593.1|39571.1|39596.6|39574.6|39596.6|39574.6|39590.6|39568.6|0
1715601300000|2024-05-13 11:55:00|39599.6|39577.6|39597.6|39575.6|39603.1|39581.1|39595.6|39573.6|0
1715601600000|2024-05-13 12:00:00|39596.6|39574.6|39597.1|39575.1|39599.1|39577.1|39593.6|39571.6|0
1715601900000|2024-05-13 12:05:00|39597.6|39575.6|39597.1|39575.1|39603.6|39581.6|39596.6|39574.6|0
1715602200000|2024-05-13 12:10:00|39597.6|39575.6|39597.6|39575.6|39600.1|39578.1|39593.6|39571.6|0
1715602500000|2024-05-13 12:15:00|39598.1|39576.1|39591.1|39569.1|39603.1|39581.1|39590.1|39568.1|0
1715602800000|2024-05-13 12:20:00|39590.1|39568.1|39587.6|39565.6|39596.6|39574.6|39585.6|39563.6|0
1715603100000|2024-05-13 12:25:00|39588.1|39566.1|39589.6|39567.6|39589.6|39567.6|39583.1|39561.1|0
1715603400000|2024-05-13 12:30:00|39590.6|39568.6|39599.6|39577.6|39600.6|39578.6|39587.1|39565.1|0
1715603700000|2024-05-13 12:35:00|39600.6|39578.6|39609.1|39587.1|39612.1|39590.1|39599.6|39577.6|0
1715604000000|2024-05-13 12:40:00|39609.6|39587.6|39609.1|39587.1|39621.6|39599.6|39609.1|39587.1|0
1715604300000|2024-05-13 12:45:00|39608.1|39586.1|39606.6|39584.6|39611.6|39589.6|39604.6|39582.6|0
1715604600000|2024-05-13 12:50:00|39607.1|39585.1|39609.1|39587.1|39614.6|39592.6|39606.1|39584.1|0
1715604900000|2024-05-13 12:55:00|39609.6|39587.6|39605.1|39583.1|39610.1|39588.1|39600.6|39578.6|0
1715605200000|2024-05-13 13:00:00|39605.6|39583.6|39635.1|39613.1|39646.1|39624.1|39602.6|39580.6|0
1715605500000|2024-05-13 13:05:00|39634.6|39612.6|39645.1|39623.1|39645.1|39623.1|39629.1|39607.1|0
1715605800000|2024-05-13 13:10:00|39644.6|39622.6|39646.1|39624.1|39648.6|39626.6|39640.6|39618.6|0
1715606100000|2024-05-13 13:15:00|39645.6|39623.6|39641.6|39619.6|39653.1|39631.1|39641.1|39619.1|0
1715606400000|2024-05-13 13:20:00|39641.1|39619.1|39631.6|39609.6|39643.6|39621.6|39631.6|39609.6|0
1715606700000|2024-05-13 13:25:00|39632.1|39610.1|39644.6|39622.6|39665.1|39643.1|39630.6|39608.6|0
1715607000000|2024-05-13 13:30:00|39648.1|39626.1|39612.6|39590.6|39668.1|39646.1|39612.1|39590.1|0
1715607300000|2024-05-13 13:35:00|39610.6|39588.6|39606.1|39584.1|39632.6|39610.6|39597.6|39575.6|0
1715607600000|2024-05-13 13:40:00|39608.1|39586.1|39631.6|39609.6|39639.6|39617.6|39593.1|39571.1|0
1715607900000|2024-05-13 13:45:00|39629.6|39607.6|39641.6|39619.6|39656.1|39634.1|39629.6|39607.6|0
1715608200000|2024-05-13 13:50:00|39641.1|39619.1|39620.1|39598.1|39648.1|39626.1|39618.6|39596.6|0
1715608500000|2024-05-13 13:55:00|39621.6|39599.6|39637.6|39615.6|39646.1|39624.1|39621.6|39599.6|0
1715608800000|2024-05-13 14:00:00|39637.1|39615.1|39625.6|39603.6|39638.6|39616.6|39615.1|39593.1|0
1715609100000|2024-05-13 14:05:00|39624.1|39602.1|39633.1|39611.1|39635.6|39613.6|39617.6|39595.6|0
1715609400000|2024-05-13 14:10:00|39632.6|39610.6|39614.1|39592.1|39633.6|39611.6|39611.6|39589.6|0
1715609700000|2024-05-13 14:15:00|39612.6|39590.6|39601.1|39579.1|39619.6|39597.6|39599.6|39577.6|0
1715610000000|2024-05-13 14:20:00|39599.9|39577.9|39602.9|39580.9|39616.9|39594.9|39596.9|39574.9|0
1715610300000|2024-05-13 14:25:00|39603.9|39581.9|39599.4|39577.4|39616.9|39594.9|39597.4|39575.4|0
1715610600000|2024-05-13 14:30:00|39598.4|39576.4|39580.9|39558.9|39598.9|39576.9|39576.4|39554.4|0
1715610900000|2024-05-13 14:35:00|39579.4|39557.4|39590.9|39568.9|39598.9|39576.9|39574.9|39552.9|0
1715611200000|2024-05-13 14:40:00|39590.4|39568.4|39583.4|39561.4|39597.9|39575.9|39581.9|39559.9|0
1715611500000|2024-05-13 14:45:00|39582.9|39560.9|39576.4|39554.4|39582.9|39560.9|39564.9|39542.9|0
1715611800000|2024-05-13 14:50:00|39575.9|39553.9|39555.9|39533.9|39576.4|39554.4|39553.9|39531.9|0
1715612100000|2024-05-13 14:55:00|39556.9|39534.9|39566.9|39544.9|39567.9|39545.9|39549.9|39527.9|0
1715612400000|2024-05-13 15:00:00|39568.4|39546.4|39543.9|39521.9|39569.9|39547.9|39535.4|39513.4|0
1715612700000|2024-05-13 15:05:00|39544.9|39522.9|39552.4|39530.4|39555.9|39533.9|39536.9|39514.9|0
1715613000000|2024-05-13 15:10:00|39552.9|39530.9|39561.4|39539.4|39568.4|39546.4|39552.4|39530.4|0
1715613300000|2024-05-13 15:15:00|39561.9|39539.9|39568.4|39546.4|39573.9|39551.9|39560.4|39538.4|0
1715613600000|2024-05-13 15:20:00|39568.9|39546.9|39567.4|39545.4|39574.9|39552.9|39559.4|39537.4|0
1715613900000|2024-05-13 15:25:00|39566.9|39544.9|39533.9|39511.9|39566.9|39544.9|39526.9|39504.9|0
1715614200000|2024-05-13 15:30:00|39531.4|39509.4|39514.9|39492.9|39531.4|39509.4|39495.9|39473.9|0
1715614500000|2024-05-13 15:35:00|39513.9|39491.9|39512.9|39490.9|39517.4|39495.4|39505.9|39483.9|0
1715614800000|2024-05-13 15:40:00|39511.4|39489.4|39515.4|39493.4|39517.9|39495.9|39509.9|39487.9|0
1715615100000|2024-05-13 15:45:00|39513.9|39491.9|39509.4|39487.4|39515.9|39493.9|39504.4|39482.4|0
1715615400000|2024-05-13 15:50:00|39509.9|39487.9|39525.4|39503.4|39525.4|39503.4|39506.9|39484.9|0
1715615700000|2024-05-13 15:55:00|39525.9|39503.9|39514.9|39492.9|39527.9|39505.9|39513.9|39491.9|0
1715616000000|2024-05-13 16:00:00|39513.9|39491.9|39517.9|39495.9|39527.4|39505.4|39512.9|39490.9|0
1715616300000|2024-05-13 16:05:00|39517.4|39495.4|39533.4|39511.4|39534.9|39512.9|39515.9|39493.9|0
1715616600000|2024-05-13 16:10:00|39533.9|39511.9|39514.9|39492.9|39534.9|39512.9|39513.9|39491.9|0
1715616900000|2024-05-13 16:15:00|39515.4|39493.4|39517.9|39495.9|39522.4|39500.4|39508.9|39486.9|0
1715617200000|2024-05-13 16:20:00|39518.4|39496.4|39514.9|39492.9|39522.4|39500.4|39511.9|39489.9|0
1715617500000|2024-05-13 16:25:00|39514.4|39492.4|39514.4|39492.4|39519.4|39497.4|39507.9|39485.9|0
1715617800000|2024-05-13 16:30:00|39515.4|39493.4|39509.9|39487.9|39517.4|39495.4|39508.9|39486.9|0
1715618100000|2024-05-13 16:35:00|39509.4|39487.4|39507.4|39485.4|39512.9|39490.9|39501.9|39479.9|0
1715618400000|2024-05-13 16:40:00|39505.9|39483.9|39502.4|39480.4|39510.9|39488.9|39499.9|39477.9|0
1715618700000|2024-05-13 16:45:00|39500.9|39478.9|39510.9|39488.9|39512.9|39490.9|39499.9|39477.9|0
1715619000000|2024-05-13 16:50:00|39510.4|39488.4|39499.9|39477.9|39510.9|39488.9|39497.9|39475.9|0
1715619300000|2024-05-13 16:55:00|39498.9|39476.9|39492.9|39470.9|39504.9|39482.9|39491.9|39469.9|0
1715619600000|2024-05-13 17:00:00|39488.4|39466.4|39459.9|39437.9|39488.4|39466.4|39456.9|39434.9|0
1715619900000|2024-05-13 17:05:00|39459.4|39437.4|39429.4|39407.4|39463.9|39441.9|39425.4|39403.4|0
1715620200000|2024-05-13 17:10:00|39427.9|39405.9|39442.4|39420.4|39445.4|39423.4|39410.4|39388.4|0
1715620500000|2024-05-13 17:15:00|39440.9|39418.9|39456.4|39434.4|39465.4|39443.4|39437.9|39415.9|0
1715620800000|2024-05-13 17:20:00|39458.4|39436.4|39457.9|39435.9|39472.4|39450.4|39452.9|39430.9|0
1715621100000|2024-05-13 17:25:00|39458.4|39436.4|39461.4|39439.4|39462.4|39440.4|39450.4|39428.4|0
1715621400000|2024-05-13 17:30:00|39460.4|39438.4|39452.9|39430.9|39470.9|39448.9|39452.9|39430.9|0
1715621700000|2024-05-13 17:35:00|39452.4|39430.4|39452.4|39430.4|39460.4|39438.4|39449.4|39427.4|0
1715622000000|2024-05-13 17:40:00|39452.9|39430.9|39451.9|39429.9|39455.9|39433.9|39439.4|39417.4|0
1715622300000|2024-05-13 17:45:00|39450.9|39428.9|39439.9|39417.9|39454.4|39432.4|39433.9|39411.9|0
1715622600000|2024-05-13 17:50:00|39439.4|39417.4|39445.9|39423.9|39447.9|39425.9|39432.4|39410.4|0
1715622900000|2024-05-13 17:55:00|39446.4|39424.4|39451.9|39429.9|39453.4|39431.4|39436.4|39414.4|0
1715623200000|2024-05-13 18:00:00|39452.4|39430.4|39436.9|39414.9|39452.4|39430.4|39424.4|39402.4|0
1715623500000|2024-05-13 18:05:00|39435.9|39413.9|39439.9|39417.9|39442.9|39420.9|39432.4|39410.4|0
1715623800000|2024-05-13 18:10:00|39439.4|39417.4|39444.9|39422.9|39452.4|39430.4|39439.4|39417.4|0
1715624100000|2024-05-13 18:15:00|39443.4|39421.4|39454.9|39432.9|39458.4|39436.4|39443.4|39421.4|0
1715624400000|2024-05-13 18:20:00|39454.4|39432.4|39462.4|39440.4|39462.9|39440.9|39453.4|39431.4|0
1715624700000|2024-05-13 18:25:00|39463.4|39441.4|39463.9|39441.9|39465.4|39443.4|39455.9|39433.9|0
1715625000000|2024-05-13 18:30:00|39463.4|39441.4|39471.9|39449.9|39474.9|39452.9|39459.4|39437.4|0
1715625300000|2024-05-13 18:35:00|39472.9|39450.9|39469.4|39447.4|39476.4|39454.4|39466.9|39444.9|0
1715625600000|2024-05-13 18:40:00|39469.9|39447.9|39468.9|39446.9|39470.4|39448.4|39459.9|39437.9|0
1715625900000|2024-05-13 18:45:00|39469.4|39447.4|39456.4|39434.4|39472.9|39450.9|39454.4|39432.4|0
1715626200000|2024-05-13 18:50:00|39455.4|39433.4|39450.9|39428.9|39458.4|39436.4|39446.4|39424.4|0
1715626500000|2024-05-13 18:55:00|39449.9|39427.9|39459.5|39437.5|39459.5|39437.5|39445.9|39423.9|0
1715626800000|2024-05-13 19:00:00|39458.5|39436.5|39464.5|39442.5|39465.5|39443.5|39455|39433|0
1715627100000|2024-05-13 19:05:00|39464|39442|39450.5|39428.5|39465.5|39443.5|39449.5|39427.5|0
1715627400000|2024-05-13 19:10:00|39449.5|39427.5|39465.5|39443.5|39468|39446|39445.5|39423.5|0
1715627700000|2024-05-13 19:15:00|39466.5|39444.5|39484|39462|39484|39462|39466.5|39444.5|0
1715628000000|2024-05-13 19:20:00|39483|39461|39455|39433|39484.5|39462.5|39451|39429|0
1715628300000|2024-05-13 19:25:00|39456|39434|39456|39434|39464|39442|39438.5|39416.5|0
1715628600000|2024-05-13 19:30:00|39457.5|39435.5|39471|39449|39474|39452|39456|39434|0
1715628900000|2024-05-13 19:35:00|39469.5|39447.5|39482.5|39460.5|39486.5|39464.5|39466|39444|0
1715629200000|2024-05-13 19:40:00|39481|39459|39477|39455|39486|39464|39469.5|39447.5|0
1715629500000|2024-05-13 19:45:00|39478|39456|39450.5|39428.5|39478|39456|39449|39427|0
1715629800000|2024-05-13 19:50:00|39456.5|39434.5|39453|39431|39469|39447|39450.5|39428.5|0
1715630100000|2024-05-13 19:55:00|39448.5|39426.5|39453|39431|39457|39435|39430|39408|0
1715630400000|2024-05-13 20:00:00|39449|39427|39440|39418|39461|39439|39439|39417|0
1715630700000|2024-05-13 20:05:00|39440.5|39418.5|39425|39403|39440.5|39418.5|39424|39402|0
1715631000000|2024-05-13 20:10:00|39426|39404|39428.5|39406.5|39431|39409|39416|39394|0
1715631300000|2024-05-13 20:15:00|39429.5|39407.5|39425.5|39403.5|39429.5|39407.5|39423.5|39401.5|0
1715631600000|2024-05-13 20:20:00|39425|39403|39428.5|39406.5|39430|39408|39423|39401|0
1715631900000|2024-05-13 20:25:00|39429|39407|39433.5|39411.5|39434|39412|39429|39407|0
1715632200000|2024-05-13 20:30:00|39434|39412|39430|39408|39434.5|39412.5|39430|39408|0
1715632500000|2024-05-13 20:35:00|39430.5|39408.5|39432.5|39410.5|39433.5|39411.5|39430|39408|0
1715632800000|2024-05-13 20:40:00|39433|39411|39431.5|39409.5|39434|39412|39428|39406|0
1715633100000|2024-05-13 20:45:00|39432|39410|39433|39411|39434|39412|39430.5|39408.5|0
1715633400000|2024-05-13 20:50:00|39432.5|39410.5|39435.5|39413.5|39436.5|39414.5|39430.5|39408.5|0
1715633700000|2024-05-13 20:55:00|39436|39414|39444.1|39422.1|39445.5|39423.5|39436|39414|0
1715634000000|2024-05-13 21:00:00|39443.8|39421.8|39456.9|39434.9|39456.9|39434.9|39441.9|39419.9|0
1715634300000|2024-05-13 21:05:00|39457|39435|39458.6|39436.6|39458.8|39436.8|39454.2|39432.2|0
1715634600000|2024-05-13 21:10:00|39459.2|39437.2|39462.2|39440.2|39462.9|39440.9|39459.2|39437.2|0
1715634900000|2024-05-13 21:15:00|39464.7|39442.7|39463.7|39441.7|39464.7|39442.7|39463.1|39441.1|0
1715635200000|2024-05-13 21:20:00|39463.6|39441.6|39462.8|39440.8|39463.7|39441.7|39460.8|39438.8|0
1715635500000|2024-05-13 21:25:00|39462.7|39440.7|39462.5|39440.5|39462.8|39440.8|39462.5|39440.5|0
1715635800000|2024-05-13 21:30:00|39463.4|39441.4|39463|39441|39463.4|39441.4|39463|39441|0
1715636100000|2024-05-13 21:35:00|39462.2|39440.2|39462.7|39440.7|39462.7|39440.7|39462.2|39440.2|0
1715636400000|2024-05-13 21:40:00|39463|39441|39462.7|39440.7|39463|39441|39462.7|39440.7|0
1715636700000|2024-05-13 21:45:00|39462.6|39440.6|39463.9|39441.9|39464.3|39442.3|39462.5|39440.5|0
1715637000000|2024-05-13 21:50:00|39464.1|39442.1|39463.4|39441.4|39465.5|39443.5|39463.1|39441.1|0
1715637300000|2024-05-13 21:55:00|39464.8|39442.8|39461.1|39439.1|39464.8|39442.8|39458.4|39436.4|0
1715637600000|2024-05-13 22:00:00|39440.1|39418.1|39440.1|39418.1|39446.6|39424.6|39437.6|39415.6|0
1715637900000|2024-05-13 22:05:00|39439.6|39417.6|39439.1|39417.1|39439.6|39417.6|39436.6|39414.6|0
1715638200000|2024-05-13 22:10:00|39439.6|39417.6|39442.6|39420.6|39443.1|39421.1|39437.6|39415.6|0
1715638500000|2024-05-13 22:15:00|39443.1|39421.1|39449.6|39427.6|39450.1|39428.1|39441.6|39419.6|0
1715638800000|2024-05-13 22:20:00|39449.1|39427.1|39442.1|39420.1|39449.1|39427.1|39440.6|39418.6|0
1715639100000|2024-05-13 22:25:00|39441.6|39419.6|39444.1|39422.1|39447.1|39425.1|39441.1|39419.1|0
1715639400000|2024-05-13 22:30:00|39444.6|39422.6|39446.1|39424.1|39448.1|39426.1|39444.1|39422.1|0
1715639700000|2024-05-13 22:35:00|39445.6|39423.6|39448.6|39426.6|39448.6|39426.6|39444.1|39422.1|0
1715640000000|2024-05-13 22:40:00|39447.6|39425.6|39447.6|39425.6|39447.6|39425.6|39444.6|39422.6|0
1715640300000|2024-05-13 22:45:00|39447.1|39425.1|39450.1|39428.1|39450.6|39428.6|39446.1|39424.1|0
1715640600000|2024-05-13 22:50:00|39450.6|39428.6|39451.1|39429.1|39451.1|39429.1|39448.1|39426.1|0
1715640900000|2024-05-13 22:55:00|39451.6|39429.6|39449.1|39427.1|39452.1|39430.1|39448.1|39426.1|0
1715641200000|2024-05-13 23:00:00|39449.6|39427.6|39451.1|39429.1|39451.1|39429.1|39448.1|39426.1|0
1715641500000|2024-05-13 23:05:00|39451.6|39429.6|39451.6|39429.6|39453.1|39431.1|39451.1|39429.1|0
1715641800000|2024-05-13 23:10:00|39450.6|39428.6|39454.1|39432.1|39455.1|39433.1|39450.6|39428.6|0
1715642100000|2024-05-13 23:15:00|39453.1|39431.1|39455.1|39433.1|39455.6|39433.6|39452.6|39430.6|0
1715642400000|2024-05-13 23:20:00|39454.6|39432.6|39456.1|39434.1|39456.1|39434.1|39453.6|39431.6|0
1715642700000|2024-05-13 23:25:00|39455.6|39433.6|39459.1|39437.1|39460.1|39438.1|39455.6|39433.6|0
1715643000000|2024-05-13 23:30:00|39458.6|39436.6|39457.1|39435.1|39459.1|39437.1|39456.6|39434.6|0
1715643300000|2024-05-13 23:35:00|39456.6|39434.6|39458.1|39436.1|39458.6|39436.6|39456.6|39434.6|0
1715643600000|2024-05-13 23:40:00|39458.6|39436.6|39461.1|39439.1|39461.6|39439.6|39457.6|39435.6|0
1715643900000|2024-05-13 23:45:00|39461.6|39439.6|39467.1|39445.1|39467.1|39445.1|39461.6|39439.6|0
1715644200000|2024-05-13 23:50:00|39466.6|39444.6|39464.6|39442.6|39466.6|39444.6|39461.1|39439.1|0
1715644500000|2024-05-13 23:55:00|39465.1|39443.1|39463.1|39441.1|39466.6|39444.6|39463.1|39441.1|0
1715644800000|2024-05-14 00:00:00|39463.6|39441.6|39463.6|39441.6|39467.1|39445.1|39463.1|39441.1|0
1715645100000|2024-05-14 00:05:00|39463.1|39441.1|39464.1|39442.1|39465.6|39443.6|39460.6|39438.6|0
1715645400000|2024-05-14 00:10:00|39464.6|39442.6|39467.1|39445.1|39468.6|39446.6|39463.1|39441.1|0
1715645700000|2024-05-14 00:15:00|39466.6|39444.6|39459.1|39437.1|39466.6|39444.6|39459.1|39437.1|0
1715646000000|2024-05-14 00:20:00|39459.6|39437.6|39466.6|39444.6|39468.6|39446.6|39459.6|39437.6|0
1715646300000|2024-05-14 00:25:00|39466.1|39444.1|39464.6|39442.6|39466.1|39444.1|39463.1|39441.1|0
1715646600000|2024-05-14 00:30:00|39465.1|39443.1|39460.6|39438.6|39465.1|39443.1|39460.1|39438.1|0
1715646900000|2024-05-14 00:35:00|39460.1|39438.1|39464.6|39442.6|39464.6|39442.6|39459.6|39437.6|0
1715647200000|2024-05-14 00:40:00|39463.6|39441.6|39456.6|39434.6|39465.6|39443.6|39455.6|39433.6|0
1715647500000|2024-05-14 00:45:00|39457.1|39435.1|39451.6|39429.6|39457.1|39435.1|39449.6|39427.6|0
1715647800000|2024-05-14 00:50:00|39451.1|39429.1|39452.6|39430.6|39453.6|39431.6|39449.6|39427.6|0
1715648100000|2024-05-14 00:55:00|39453.1|39431.1|39451.1|39429.1|39454.1|39432.1|39449.6|39427.6|0
1715648400000|2024-05-14 01:00:00|39450.6|39428.6|39454.6|39432.6|39455.1|39433.1|39450.6|39428.6|0
1715648700000|2024-05-14 01:05:00|39455.1|39433.1|39451.1|39429.1|39455.6|39433.6|39449.6|39427.6|0
1715649000000|2024-05-14 01:10:00|39449.6|39427.6|39446.1|39424.1|39449.6|39427.6|39443.6|39421.6|0
1715649300000|2024-05-14 01:15:00|39445.6|39423.6|39447.1|39425.1|39449.6|39427.6|39444.1|39422.1|0
1715649600000|2024-05-14 01:20:00|39446.6|39424.6|39444.6|39422.6|39448.6|39426.6|39443.6|39421.6|0
1715649900000|2024-05-14 01:25:00|39444.1|39422.1|39445.6|39423.6|39446.6|39424.6|39443.1|39421.1|0
1715650200000|2024-05-14 01:30:00|39445.1|39423.1|39447.1|39425.1|39447.1|39425.1|39442.1|39420.1|0
1715650500000|2024-05-14 01:35:00|39448.1|39426.1|39448.6|39426.6|39452.6|39430.6|39446.6|39424.6|0
1715650800000|2024-05-14 01:40:00|39448.1|39426.1|39452.6|39430.6|39452.6|39430.6|39444.6|39422.6|0
1715651100000|2024-05-14 01:45:00|39452.1|39430.1|39451.1|39429.1|39453.1|39431.1|39450.1|39428.1|0
1715651400000|2024-05-14 01:50:00|39451.6|39429.6|39451.1|39429.1|39454.6|39432.6|39449.6|39427.6|0
1715651700000|2024-05-14 01:55:00|39451.6|39429.6|39453.6|39431.6|39455.1|39433.1|39451.1|39429.1|0
1715652000000|2024-05-14 02:00:00|39454.6|39432.6|39455.1|39433.1|39457.6|39435.6|39453.6|39431.6|0
1715652300000|2024-05-14 02:05:00|39454.6|39432.6|39455.1|39433.1|39456.6|39434.6|39452.6|39430.6|0
1715652600000|2024-05-14 02:10:00|39455.6|39433.6|39455.1|39433.1|39457.1|39435.1|39452.6|39430.6|0
1715652900000|2024-05-14 02:15:00|39454.6|39432.6|39455.6|39433.6|39457.1|39435.1|39453.6|39431.6|0
1715653200000|2024-05-14 02:20:00|39456.1|39434.1|39454.6|39432.6|39458.6|39436.6|39454.6|39432.6|0
1715653500000|2024-05-14 02:25:00|39455.1|39433.1|39455.1|39433.1|39455.6|39433.6|39451.6|39429.6|0
1715653800000|2024-05-14 02:30:00|39455.6|39433.6|39455.1|39433.1|39456.6|39434.6|39454.1|39432.1|0
1715654100000|2024-05-14 02:35:00|39454.6|39432.6|39454.1|39432.1|39454.6|39432.6|39451.6|39429.6|0
1715654400000|2024-05-14 02:40:00|39454.6|39432.6|39455.1|39433.1|39456.6|39434.6|39454.1|39432.1|0
1715654700000|2024-05-14 02:45:00|39455.6|39433.6|39451.1|39429.1|39456.1|39434.1|39451.1|39429.1|0
1715655000000|2024-05-14 02:50:00|39451.6|39429.6|39450.6|39428.6|39453.1|39431.1|39450.6|39428.6|0
1715655300000|2024-05-14 02:55:00|39451.1|39429.1|39447.1|39425.1|39451.1|39429.1|39446.6|39424.6|0
1715655600000|2024-05-14 03:00:00|39447.6|39425.6|39449.1|39427.1|39449.6|39427.6|39445.6|39423.6|0
1715655900000|2024-05-14 03:05:00|39448.6|39426.6|39446.1|39424.1|39449.1|39427.1|39445.6|39423.6|0
1715656200000|2024-05-14 03:10:00|39446.6|39424.6|39449.1|39427.1|39449.6|39427.6|39446.6|39424.6|0
1715656500000|2024-05-14 03:15:00|39448.6|39426.6|39449.1|39427.1|39450.6|39428.6|39447.1|39425.1|0
1715656800000|2024-05-14 03:20:00|39449.6|39427.6|39443.1|39421.1|39450.6|39428.6|39442.6|39420.6|0
1715657100000|2024-05-14 03:25:00|39443.6|39421.6|39443.6|39421.6|39444.6|39422.6|39441.6|39419.6|0
1715657400000|2024-05-14 03:30:00|39443.1|39421.1|39441.1|39419.1|39444.1|39422.1|39440.6|39418.6|0
1715657700000|2024-05-14 03:35:00|39440.6|39418.6|39445.1|39423.1|39446.1|39424.1|39440.1|39418.1|0
1715658000000|2024-05-14 03:40:00|39444.6|39422.6|39442.6|39420.6|39448.1|39426.1|39442.6|39420.6|0
1715658300000|2024-05-14 03:45:00|39443.1|39421.1|39444.6|39422.6|39445.1|39423.1|39442.6|39420.6|0
1715658600000|2024-05-14 03:50:00|39444.1|39422.1|39444.6|39422.6|39445.6|39423.6|39441.6|39419.6|0
1715658900000|2024-05-14 03:55:00|39444.1|39422.1|39446.6|39424.6|39447.6|39425.6|39442.1|39420.1|0
1715659200000|2024-05-14 04:00:00|39447.1|39425.1|39443.1|39421.1|39447.1|39425.1|39442.6|39420.6|0
1715659500000|2024-05-14 04:05:00|39443.6|39421.6|39445.6|39423.6|39446.1|39424.1|39442.6|39420.6|0
1715659800000|2024-05-14 04:10:00|39446.1|39424.1|39445.1|39423.1|39446.6|39424.6|39444.6|39422.6|0
1715660100000|2024-05-14 04:15:00|39445.6|39423.6|39445.1|39423.1|39445.6|39423.6|39442.1|39420.1|0
1715660400000|2024-05-14 04:20:00|39444.6|39422.6|39445.6|39423.6|39447.6|39425.6|39444.6|39422.6|0
1715660700000|2024-05-14 04:25:00|39446.1|39424.1|39447.6|39425.6|39448.6|39426.6|39445.6|39423.6|0
1715661000000|2024-05-14 04:30:00|39448.1|39426.1|39447.1|39425.1|39448.6|39426.6|39446.1|39424.1|0
1715661300000|2024-05-14 04:35:00|39447.6|39425.6|39448.1|39426.1|39449.6|39427.6|39445.6|39423.6|0
1715661600000|2024-05-14 04:40:00|39448.6|39426.6|39447.6|39425.6|39450.1|39428.1|39446.6|39424.6|0
1715661900000|2024-05-14 04:45:00|39448.1|39426.1|39449.6|39427.6|39451.6|39429.6|39447.6|39425.6|0
1715662200000|2024-05-14 04:50:00|39449.1|39427.1|39447.6|39425.6|39449.6|39427.6|39447.6|39425.6|0
1715662500000|2024-05-14 04:55:00|39446.6|39424.6|39448.1|39426.1|39448.6|39426.6|39445.6|39423.6|0
1715662800000|2024-05-14 05:00:00|39447.6|39425.6|39449.6|39427.6|39449.6|39427.6|39443.6|39421.6|0
1715663100000|2024-05-14 05:05:00|39450.1|39428.1|39446.6|39424.6|39451.6|39429.6|39446.6|39424.6|0
1715663400000|2024-05-14 05:10:00|39447.1|39425.1|39448.6|39426.6|39448.6|39426.6|39445.1|39423.1|0
1715663700000|2024-05-14 05:15:00|39447.6|39425.6|39451.6|39429.6|39453.6|39431.6|39447.1|39425.1|0
1715664000000|2024-05-14 05:20:00|39451.1|39429.1|39458.1|39436.1|39459.6|39437.6|39451.1|39429.1|0
1715664300000|2024-05-14 05:25:00|39458.6|39436.6|39457.6|39435.6|39460.6|39438.6|39457.1|39435.1|0
1715664600000|2024-05-14 05:30:00|39458.1|39436.1|39457.6|39435.6|39458.6|39436.6|39455.6|39433.6|0
1715664900000|2024-05-14 05:35:00|39458.1|39436.1|39461.6|39439.6|39462.6|39440.6|39455.1|39433.1|0
1715665200000|2024-05-14 05:40:00|39462.1|39440.1|39461.1|39439.1|39464.6|39442.6|39459.1|39437.1|0
1715665500000|2024-05-14 05:45:00|39460.6|39438.6|39460.6|39438.6|39463.6|39441.6|39458.6|39436.6|0
1715665800000|2024-05-14 05:50:00|39460.1|39438.1|39461.1|39439.1|39462.6|39440.6|39459.1|39437.1|0
1715666100000|2024-05-14 05:55:00|39460.6|39438.6|39464.6|39442.6|39466.1|39444.1|39458.1|39436.1|0
1715666400000|2024-05-14 06:00:00|39464.1|39442.1|39458.1|39436.1|39466.6|39444.6|39456.1|39434.1|0
1715666700000|2024-05-14 06:05:00|39458.6|39436.6|39461.1|39439.1|39464.1|39442.1|39457.1|39435.1|0
1715667000000|2024-05-14 06:10:00|39460.6|39438.6|39462.6|39440.6|39466.1|39444.1|39460.1|39438.1|0
1715667300000|2024-05-14 06:15:00|39462.1|39440.1|39463.6|39441.6|39464.1|39442.1|39459.6|39437.6|0
1715667600000|2024-05-14 06:20:00|39464.6|39442.6|39459.6|39437.6|39465.6|39443.6|39459.6|39437.6|0
1715667900000|2024-05-14 06:25:00|39459.1|39437.1|39461.6|39439.6|39462.1|39440.1|39458.6|39436.6|0
1715668200000|2024-05-14 06:30:00|39463.6|39441.6|39463.1|39441.1|39463.6|39441.6|39457.6|39435.6|0
1715668500000|2024-05-14 06:35:00|39463.6|39441.6|39462.6|39440.6|39466.6|39444.6|39461.1|39439.1|0
1715668800000|2024-05-14 06:40:00|39463.6|39441.6|39463.6|39441.6|39465.1|39443.1|39460.6|39438.6|0
1715669100000|2024-05-14 06:45:00|39463.1|39441.1|39461.6|39439.6|39463.6|39441.6|39460.6|39438.6|0
1715669400000|2024-05-14 06:50:00|39461.1|39439.1|39460.6|39438.6|39461.1|39439.1|39457.6|39435.6|0
1715669700000|2024-05-14 06:55:00|39460.1|39438.1|39455.1|39433.1|39462.6|39440.6|39454.1|39432.1|0
1715670000000|2024-05-14 07:00:00|39455.6|39433.6|39447.6|39425.6|39456.1|39434.1|39446.6|39424.6|0
1715670300000|2024-05-14 07:05:00|39448.1|39426.1|39446.6|39424.6|39451.6|39429.6|39439.6|39417.6|0
1715670600000|2024-05-14 07:10:00|39446.1|39424.1|39448.1|39426.1|39449.6|39427.6|39442.6|39420.6|0
1715670900000|2024-05-14 07:15:00|39449.1|39427.1|39447.6|39425.6|39449.1|39427.1|39440.1|39418.1|0
1715671200000|2024-05-14 07:20:00|39447.1|39425.1|39447.6|39425.6|39451.6|39429.6|39443.1|39421.1|0
1715671500000|2024-05-14 07:25:00|39448.1|39426.1|39449.1|39427.1|39453.1|39431.1|39448.1|39426.1|0
1715671800000|2024-05-14 07:30:00|39449.6|39427.6|39445.1|39423.1|39453.1|39431.1|39441.6|39419.6|0
1715672100000|2024-05-14 07:35:00|39445.6|39423.6|39452.1|39430.1|39452.6|39430.6|39443.1|39421.1|0
1715672400000|2024-05-14 07:40:00|39452.6|39430.6|39450.6|39428.6|39456.6|39434.6|39450.6|39428.6|0
1715672700000|2024-05-14 07:45:00|39451.1|39429.1|39458.1|39436.1|39458.6|39436.6|39450.6|39428.6|0
1715673000000|2024-05-14 07:50:00|39458.6|39436.6|39465.1|39443.1|39468.1|39446.1|39457.6|39435.6|0
1715673300000|2024-05-14 07:55:00|39465.6|39443.6|39466.6|39444.6|39470.6|39448.6|39465.1|39443.1|0
1715673600000|2024-05-14 08:00:00|39467.6|39445.6|39465.6|39443.6|39468.6|39446.6|39463.6|39441.6|0
1715673900000|2024-05-14 08:05:00|39465.1|39443.1|39456.6|39434.6|39465.1|39443.1|39456.1|39434.1|0
1715674200000|2024-05-14 08:10:00|39456.1|39434.1|39455.6|39433.6|39458.1|39436.1|39452.1|39430.1|0
1715674500000|2024-05-14 08:15:00|39456.1|39434.1|39465.6|39443.6|39466.6|39444.6|39456.1|39434.1|0
1715674800000|2024-05-14 08:20:00|39466.6|39444.6|39468.6|39446.6|39472.6|39450.6|39466.6|39444.6|0
1715675100000|2024-05-14 08:25:00|39469.6|39447.6|39466.1|39444.1|39471.6|39449.6|39465.6|39443.6|0
1715675400000|2024-05-14 08:30:00|39466.6|39444.6|39472.6|39450.6|39474.6|39452.6|39465.1|39443.1|0
1715675700000|2024-05-14 08:35:00|39472.1|39450.1|39471.6|39449.6|39474.6|39452.6|39471.1|39449.1|0
1715676000000|2024-05-14 08:40:00|39472.1|39450.1|39474.1|39452.1|39474.6|39452.6|39467.6|39445.6|0
1715676300000|2024-05-14 08:45:00|39474.6|39452.6|39472.6|39450.6|39478.1|39456.1|39472.6|39450.6|0
1715676600000|2024-05-14 08:50:00|39473.1|39451.1|39471.1|39449.1|39475.1|39453.1|39468.6|39446.6|0
1715676900000|2024-05-14 08:55:00|39470.6|39448.6|39473.1|39451.1|39474.6|39452.6|39470.1|39448.1|0
1715677200000|2024-05-14 09:00:00|39472.1|39450.1|39474.1|39452.1|39474.6|39452.6|39465.6|39443.6|0
1715677500000|2024-05-14 09:05:00|39473.1|39451.1|39473.6|39451.6|39477.6|39455.6|39470.1|39448.1|0
1715677800000|2024-05-14 09:10:00|39474.1|39452.1|39473.1|39451.1|39479.6|39457.6|39469.6|39447.6|0
1715678100000|2024-05-14 09:15:00|39472.6|39450.6|39475.1|39453.1|39476.1|39454.1|39470.6|39448.6|0
1715678400000|2024-05-14 09:20:00|39475.6|39453.6|39474.1|39452.1|39478.6|39456.6|39474.1|39452.1|0
1715678700000|2024-05-14 09:25:00|39474.6|39452.6|39475.1|39453.1|39475.1|39453.1|39471.6|39449.6|0
1715679000000|2024-05-14 09:30:00|39475.6|39453.6|39474.1|39452.1|39478.6|39456.6|39473.6|39451.6|0
1715679300000|2024-05-14 09:35:00|39473.1|39451.1|39473.1|39451.1|39474.6|39452.6|39467.1|39445.1|0
1715679600000|2024-05-14 09:40:00|39472.6|39450.6|39473.1|39451.1|39474.6|39452.6|39471.6|39449.6|0
1715679900000|2024-05-14 09:45:00|39472.6|39450.6|39475.6|39453.6|39476.6|39454.6|39467.6|39445.6|0
1715680200000|2024-05-14 09:50:00|39476.1|39454.1|39475.6|39453.6|39476.6|39454.6|39471.1|39449.1|0
1715680500000|2024-05-14 09:55:00|39476.1|39454.1|39479.6|39457.6|39479.6|39457.6|39475.1|39453.1|0
1715680800000|2024-05-14 10:00:00|39479.1|39457.1|39475.6|39453.6|39480.1|39458.1|39420.1|39398.1|0
1715681100000|2024-05-14 10:05:00|39476.6|39454.6|39455.6|39433.6|39480.1|39458.1|39449.1|39427.1|0
1715681400000|2024-05-14 10:10:00|39454.6|39432.6|39450.1|39428.1|39455.1|39433.1|39444.6|39422.6|0
1715681700000|2024-05-14 10:15:00|39450.6|39428.6|39471.1|39449.1|39477.6|39455.6|39448.6|39426.6|0
1715682000000|2024-05-14 10:20:00|39470.6|39448.6|39468.1|39446.1|39470.6|39448.6|39464.6|39442.6|0
1715682300000|2024-05-14 10:25:00|39467.6|39445.6|39470.1|39448.1|39470.6|39448.6|39466.6|39444.6|0
1715682600000|2024-05-14 10:30:00|39470.6|39448.6|39461.1|39439.1|39470.6|39448.6|39461.1|39439.1|0
1715682900000|2024-05-14 10:35:00|39461.6|39439.6|39464.6|39442.6|39467.6|39445.6|39458.6|39436.6|0
1715683200000|2024-05-14 10:40:00|39464.1|39442.1|39476.1|39454.1|39476.6|39454.6|39463.6|39441.6|0
1715683500000|2024-05-14 10:45:00|39475.6|39453.6|39484.6|39462.6|39484.6|39462.6|39473.1|39451.1|0
1715683800000|2024-05-14 10:50:00|39484.1|39462.1|39511.6|39489.6|39521.1|39499.1|39480.1|39458.1|0
1715684100000|2024-05-14 10:55:00|39510.1|39488.1|39510.6|39488.6|39511.6|39489.6|39505.6|39483.6|0
1715684400000|2024-05-14 11:00:00|39508.6|39486.6|39479.1|39457.1|39508.6|39486.6|39477.6|39455.6|0
1715684700000|2024-05-14 11:05:00|39478.6|39456.6|39472.6|39450.6|39478.6|39456.6|39467.1|39445.1|0
1715685000000|2024-05-14 11:10:00|39473.6|39451.6|39487.1|39465.1|39489.6|39467.6|39472.1|39450.1|0
1715685300000|2024-05-14 11:15:00|39487.6|39465.6|39491.1|39469.1|39496.6|39474.6|39481.6|39459.6|0
1715685600000|2024-05-14 11:20:00|39490.6|39468.6|39490.1|39468.1|39499.6|39477.6|39483.1|39461.1|0
1715685900000|2024-05-14 11:25:00|39489.6|39467.6|39488.1|39466.1|39494.6|39472.6|39483.1|39461.1|0
1715686200000|2024-05-14 11:30:00|39488.6|39466.6|39485.1|39463.1|39489.6|39467.6|39478.1|39456.1|0
1715686500000|2024-05-14 11:35:00|39485.6|39463.6|39491.1|39469.1|39498.1|39476.1|39483.6|39461.6|0
1715686800000|2024-05-14 11:40:00|39491.6|39469.6|39490.6|39468.6|39497.1|39475.1|39489.6|39467.6|0
1715687100000|2024-05-14 11:45:00|39491.1|39469.1|39488.6|39466.6|39496.6|39474.6|39487.6|39465.6|0
1715687400000|2024-05-14 11:50:00|39488.1|39466.1|39490.1|39468.1|39492.6|39470.6|39486.1|39464.1|0
1715687700000|2024-05-14 11:55:00|39490.6|39468.6|39491.6|39469.6|39493.1|39471.1|39487.1|39465.1|0
1715688000000|2024-05-14 12:00:00|39487.6|39465.6|39489.1|39467.1|39491.1|39469.1|39478.1|39456.1|0
1715688300000|2024-05-14 12:05:00|39488.1|39466.1|39493.1|39471.1|39500.6|39478.6|39488.1|39466.1|0
1715688600000|2024-05-14 12:10:00|39492.6|39470.6|39493.6|39471.6|39499.1|39477.1|39492.1|39470.1|0
1715688900000|2024-05-14 12:15:00|39493.1|39471.1|39495.1|39473.1|39498.6|39476.6|39493.1|39471.1|0
1715689200000|2024-05-14 12:20:00|39495.6|39473.6|39498.6|39476.6|39506.6|39484.6|39495.6|39473.6|0
1715689500000|2024-05-14 12:25:00|39496.6|39474.6|39499.1|39477.1|39507.1|39485.1|39494.6|39472.6|0
1715689800000|2024-05-14 12:30:00|39499.6|39477.6|39404.6|39382.6|39499.6|39477.6|39304.6|39282.6|0
1715690100000|2024-05-14 12:35:00|39403.1|39381.1|39420.1|39398.1|39447.6|39425.6|39381.6|39359.6|0
1715690400000|2024-05-14 12:40:00|39422.1|39400.1|39467.1|39445.1|39478.1|39456.1|39422.1|39400.1|0
1715690700000|2024-05-14 12:45:00|39463.6|39441.6|39444.1|39422.1|39466.6|39444.6|39436.1|39414.1|0
1715691000000|2024-05-14 12:50:00|39445.6|39423.6|39496.1|39474.1|39502.1|39480.1|39443.6|39421.6|0
1715691300000|2024-05-14 12:55:00|39497.6|39475.6|39486.6|39464.6|39515.1|39493.1|39481.1|39459.1|0
1715691600000|2024-05-14 13:00:00|39485.1|39463.1|39464.6|39442.6|39491.1|39469.1|39462.6|39440.6|0
1715691900000|2024-05-14 13:05:00|39467.1|39445.1|39458.1|39436.1|39472.1|39450.1|39455.6|39433.6|0
1715692200000|2024-05-14 13:10:00|39460.1|39438.1|39495.1|39473.1|39505.1|39483.1|39450.6|39428.6|0
1715692500000|2024-05-14 13:15:00|39496.1|39474.1|39485.1|39463.1|39512.6|39490.6|39483.6|39461.6|0
1715692800000|2024-05-14 13:20:00|39485.6|39463.6|39465.1|39443.1|39492.1|39470.1|39457.6|39435.6|0
1715693100000|2024-05-14 13:25:00|39465.6|39443.6|39472.1|39450.1|39473.1|39451.1|39450.6|39428.6|0
1715693400000|2024-05-14 13:30:00|39462.6|39440.6|39471.1|39449.1|39526.1|39504.1|39437|39415|0
1715693700000|2024-05-14 13:35:00|39464.1|39442.1|39500.1|39478.1|39509.6|39487.6|39445.1|39423.1|0
1715694000000|2024-05-14 13:40:00|39502.6|39480.6|39499.6|39477.6|39531.1|39509.1|39496.1|39474.1|0
1715694300000|2024-05-14 13:45:00|39501.1|39479.1|39475.6|39453.6|39505.1|39483.1|39471.1|39449.1|0
1715694600000|2024-05-14 13:50:00|39480.1|39458.1|39491.6|39469.6|39509.6|39487.6|39476.6|39454.6|0
1715694900000|2024-05-14 13:55:00|39493.1|39471.1|39495.1|39473.1|39504.1|39482.1|39478.6|39456.6|0
1715695200000|2024-05-14 14:00:00|39500.1|39478.1|39520.1|39498.1|39526.1|39504.1|39497.1|39475.1|0
1715695500000|2024-05-14 14:05:00|39519.1|39497.1|39535.5|39513.5|39536|39514|39509.1|39487.1|0
1715695800000|2024-05-14 14:10:00|39539|39517|39522.2|39500.2|39560.2|39538.2|39517.2|39495.2|0
1715696100000|2024-05-14 14:15:00|39521.7|39499.7|39469.7|39447.7|39526.2|39504.2|39460.2|39438.2|0
1715696400000|2024-05-14 14:20:00|39468.7|39446.7|39514.2|39492.2|39514.7|39492.7|39467.7|39445.7|0
1715696700000|2024-05-14 14:25:00|39516.2|39494.2|39516.7|39494.7|39534.7|39512.7|39504.7|39482.7|0
1715697000000|2024-05-14 14:30:00|39520.2|39498.2|39506.2|39484.2|39520.2|39498.2|39496.2|39474.2|0
1715697300000|2024-05-14 14:35:00|39505.7|39483.7|39438.9|39416.9|39509.7|39487.7|39417.3|39395.3|0
1715697600000|2024-05-14 14:40:00|39440.4|39418.4|39462.5|39440.5|39462.5|39440.5|39417.4|39395.4|0
1715697900000|2024-05-14 14:45:00|39460|39438|39458|39436|39471|39449|39438|39416|0
1715698200000|2024-05-14 14:50:00|39456.5|39434.5|39463.5|39441.5|39479.5|39457.5|39449.5|39427.5|0
1715698500000|2024-05-14 14:55:00|39465.5|39443.5|39497|39475|39497|39475|39457.5|39435.5|0
1715698800000|2024-05-14 15:00:00|39499|39477|39488.5|39466.5|39504.5|39482.5|39477.5|39455.5|0
1715699100000|2024-05-14 15:05:00|39486.5|39464.5|39487.5|39465.5|39488.5|39466.5|39476|39454|0
1715699400000|2024-05-14 15:10:00|39489|39467|39480|39458|39492|39470|39474.5|39452.5|0
1715699700000|2024-05-14 15:15:00|39479.5|39457.5|39469.5|39447.5|39498.5|39476.5|39463.5|39441.5|0
1715700000000|2024-05-14 15:20:00|39470|39448|39457.5|39435.5|39470|39448|39451.5|39429.5|0
1715700300000|2024-05-14 15:25:00|39456|39434|39450.5|39428.5|39457.5|39435.5|39447.5|39425.5|0
1715700600000|2024-05-14 15:30:00|39450|39428|39437.5|39415.5|39450|39428|39431|39409|0
1715700900000|2024-05-14 15:35:00|39436|39414|39436.9|39414.9|39450.4|39428.4|39430|39408|0
1715701200000|2024-05-14 15:40:00|39440.1|39418.1|39434.6|39412.6|39454.6|39432.6|39432.1|39410.1|0
1715701500000|2024-05-14 15:45:00|39436.1|39414.1|39443.1|39421.1|39452.1|39430.1|39426.1|39404.1|0
1715701800000|2024-05-14 15:50:00|39442.6|39420.6|39440.6|39418.6|39454.1|39432.1|39436.1|39414.1|0
1715702100000|2024-05-14 15:55:00|39441.1|39419.1|39435.1|39413.1|39444.6|39422.6|39434.6|39412.6|0
1715702400000|2024-05-14 16:00:00|39431.6|39409.6|39434.6|39412.6|39441.1|39419.1|39426.6|39404.6|0
1715702700000|2024-05-14 16:05:00|39434.1|39412.1|39439.6|39417.6|39440.6|39418.6|39426.6|39404.6|0
1715703000000|2024-05-14 16:10:00|39440.1|39418.1|39433.1|39411.1|39445.1|39423.1|39429.1|39407.1|0
1715703300000|2024-05-14 16:15:00|39433.6|39411.6|39437.6|39415.6|39439.6|39417.6|39426.6|39404.6|0
1715703600000|2024-05-14 16:20:00|39436.1|39414.1|39441.6|39419.6|39451.6|39429.6|39430.1|39408.1|0
1715703900000|2024-05-14 16:25:00|39440.6|39418.6|39444.1|39422.1|39451.1|39429.1|39437.1|39415.1|0
1715704200000|2024-05-14 16:30:00|39443.1|39421.1|39442.1|39420.1|39448.6|39426.6|39435.1|39413.1|0
1715704500000|2024-05-14 16:35:00|39442.6|39420.6|39423.1|39401.1|39447.1|39425.1|39422.6|39400.6|0
1715704800000|2024-05-14 16:40:00|39423.6|39401.6|39422.6|39400.6|39429.1|39407.1|39415.1|39393.1|0
1715705100000|2024-05-14 16:45:00|39423.1|39401.1|39429.1|39407.1|39435.6|39413.6|39419.1|39397.1|0
1715705400000|2024-05-14 16:50:00|39430.6|39408.6|39430.1|39408.1|39442.1|39420.1|39421.6|39399.6|0
1715705700000|2024-05-14 16:55:00|39431.1|39409.1|39427.1|39405.1|39438.1|39416.1|39425.1|39403.1|0
1715706000000|2024-05-14 17:00:00|39427.2|39405.2|39407.7|39385.7|39429.2|39407.2|39398.7|39376.7|0
1715706300000|2024-05-14 17:05:00|39408.7|39386.7|39399.2|39377.2|39409.2|39387.2|39394.7|39372.7|0
1715706600000|2024-05-14 17:10:00|39399.7|39377.7|39393.7|39371.7|39403.7|39381.7|39390.2|39368.2|0
1715706900000|2024-05-14 17:15:00|39393.2|39371.2|39398.7|39376.7|39402.7|39380.7|39382.7|39360.7|0
1715707200000|2024-05-14 17:20:00|39397.7|39375.7|39398.7|39376.7|39404.7|39382.7|39386.2|39364.2|0
1715707500000|2024-05-14 17:25:00|39399.2|39377.2|39402.2|39380.2|39406.2|39384.2|39395.7|39373.7|0
1715707800000|2024-05-14 17:30:00|39402.7|39380.7|39397.7|39375.7|39407.2|39385.2|39395.7|39373.7|0
1715708100000|2024-05-14 17:35:00|39397.2|39375.2|39413.7|39391.7|39414.2|39392.2|39397.2|39375.2|0
1715708400000|2024-05-14 17:40:00|39414.2|39392.2|39426.7|39404.7|39431.2|39409.2|39413.7|39391.7|0
1715708700000|2024-05-14 17:45:00|39426.2|39404.2|39413.7|39391.7|39426.7|39404.7|39410.2|39388.2|0
1715709000000|2024-05-14 17:50:00|39414.7|39392.7|39418.7|39396.7|39419.2|39397.2|39406.2|39384.2|0
1715709300000|2024-05-14 17:55:00|39418.2|39396.2|39418.2|39396.2|39422.7|39400.7|39407.7|39385.7|0
1715709600000|2024-05-14 18:00:00|39418.7|39396.7|39430.7|39408.7|39431.2|39409.2|39413.2|39391.2|0
1715709900000|2024-05-14 18:05:00|39429.2|39407.2|39450.7|39428.7|39452.7|39430.7|39429.2|39407.2|0
1715710200000|2024-05-14 18:10:00|39451.2|39429.2|39486.2|39464.2|39497.2|39475.2|39449.2|39427.2|0
1715710500000|2024-05-14 18:15:00|39488.2|39466.2|39491.2|39469.2|39500.2|39478.2|39481.2|39459.2|0
1715710800000|2024-05-14 18:20:00|39489.1|39467.1|39498.6|39476.6|39501.1|39479.1|39487.6|39465.6|0
1715711100000|2024-05-14 18:25:00|39498.1|39476.1|39503.6|39481.6|39505.6|39483.6|39490.6|39468.6|0
1715711400000|2024-05-14 18:30:00|39503.1|39481.1|39535.1|39513.1|39537.6|39515.6|39499.6|39477.6|0
1715711700000|2024-05-14 18:35:00|39536.6|39514.6|39549.1|39527.1|39550.6|39528.6|39522.6|39500.6|0
1715712000000|2024-05-14 18:40:00|39551.1|39529.1|39570.1|39548.1|39594.6|39572.6|39549.6|39527.6|0
1715712300000|2024-05-14 18:45:00|39573.1|39551.1|39559.6|39537.6|39573.1|39551.1|39543.6|39521.6|0
1715712600000|2024-05-14 18:50:00|39561.6|39539.6|39559.1|39537.1|39562.6|39540.6|39546.6|39524.6|0
1715712900000|2024-05-14 18:55:00|39560.1|39538.1|39574.1|39552.1|39582.6|39560.6|39556.6|39534.6|0
1715713200000|2024-05-14 19:00:00|39573.1|39551.1|39563.1|39541.1|39584.6|39562.6|39559.6|39537.6|0
1715713500000|2024-05-14 19:05:00|39563.6|39541.6|39569.6|39547.6|39570.6|39548.6|39550.1|39528.1|0
1715713800000|2024-05-14 19:10:00|39570.6|39548.6|39571.6|39549.6|39586.6|39564.6|39566.6|39544.6|0
1715714100000|2024-05-14 19:15:00|39570.1|39548.1|39599.1|39577.1|39605.6|39583.6|39561.6|39539.6|0
1715714400000|2024-05-14 19:20:00|39599.6|39577.6|39612.1|39590.1|39628.6|39606.6|39592.6|39570.6|0
1715714700000|2024-05-14 19:25:00|39610.1|39588.1|39596.1|39574.1|39610.1|39588.1|39588.1|39566.1|0
1715715000000|2024-05-14 19:30:00|39593.1|39571.1|39581.6|39559.6|39593.6|39571.6|39578.6|39556.6|0
1715715300000|2024-05-14 19:35:00|39580.6|39558.6|39568.6|39546.6|39582.6|39560.6|39566.1|39544.1|0
1715715600000|2024-05-14 19:40:00|39568.1|39546.1|39609.6|39587.6|39610.1|39588.1|39566.1|39544.1|0
1715715900000|2024-05-14 19:45:00|39607.6|39585.6|39578.1|39556.1|39611.6|39589.6|39575.6|39553.6|0
1715716200000|2024-05-14 19:50:00|39582.1|39560.1|39597.6|39575.6|39606.6|39584.6|39575.1|39553.1|0
1715716500000|2024-05-14 19:55:00|39596.6|39574.6|39564.1|39542.1|39596.6|39574.6|39564.1|39542.1|0
1715716800000|2024-05-14 20:00:00|39560.2|39538.2|39565.7|39543.7|39569.2|39547.2|39546.2|39524.2|0
1715717100000|2024-05-14 20:05:00|39566.2|39544.2|39565.7|39543.7|39573.7|39551.7|39561.7|39539.7|0
1715717400000|2024-05-14 20:10:00|39566.2|39544.2|39572.2|39550.2|39575.7|39553.7|39562.7|39540.7|0
1715717700000|2024-05-14 20:15:00|39571.7|39549.7|39566.7|39544.7|39573.2|39551.2|39566.2|39544.2|0
1715718000000|2024-05-14 20:20:00|39565.7|39543.7|39557.2|39535.2|39565.7|39543.7|39556.7|39534.7|0
1715718300000|2024-05-14 20:25:00|39556.7|39534.7|39558.2|39536.2|39560.2|39538.2|39556.7|39534.7|0
1715718600000|2024-05-14 20:30:00|39558.7|39536.7|39561.7|39539.7|39562.2|39540.2|39557.2|39535.2|0
1715718900000|2024-05-14 20:35:00|39561.2|39539.2|39554.7|39532.7|39563.7|39541.7|39554.2|39532.2|0
1715719200000|2024-05-14 20:40:00|39555.2|39533.2|39554.2|39532.2|39557.7|39535.7|39553.7|39531.7|0
1715719500000|2024-05-14 20:45:00|39553.7|39531.7|39561.7|39539.7|39565.7|39543.7|39553.7|39531.7|0
1715719800000|2024-05-14 20:50:00|39562.7|39540.7|39566.7|39544.7|39566.7|39544.7|39560.2|39538.2|0
1715720100000|2024-05-14 20:55:00|39566.2|39544.2|39571.7|39549.7|39574.2|39552.2|39564.7|39542.7|0
1715720400000|2024-05-14 21:00:00|39572.3|39550.3|39581.1|39559.1|39581.1|39559.1|39572|39550|0
1715720700000|2024-05-14 21:05:00|39581.2|39559.2|39581.2|39559.2|39584.3|39562.3|39580.9|39558.9|0
1715721000000|2024-05-14 21:10:00|39581.8|39559.8|39577.9|39555.9|39581.8|39559.8|39576.8|39554.8|0
1715721300000|2024-05-14 21:15:00|39576.9|39554.9|39571.1|39549.1|39576.9|39554.9|39569.4|39547.4|0
1715721600000|2024-05-14 21:20:00|39573.3|39551.3|39574.6|39552.6|39575.2|39553.2|39571.6|39549.6|0
1715721900000|2024-05-14 21:25:00|39573.6|39551.6|39573.6|39551.6|39574.4|39552.4|39573.6|39551.6|0
1715722200000|2024-05-14 21:30:00|39572.8|39550.8|39573.8|39551.8|39573.8|39551.8|39572.4|39550.4|0
1715722500000|2024-05-14 21:35:00|39573.7|39551.7|39574.8|39552.8|39574.8|39552.8|39573.7|39551.7|0
1715722800000|2024-05-14 21:40:00|39575.4|39553.4|39579.1|39557.1|39580|39558|39575.4|39553.4|0
1715723100000|2024-05-14 21:45:00|39579.4|39557.4|39580.4|39558.4|39581.3|39559.3|39579.1|39557.1|0
1715723400000|2024-05-14 21:50:00|39579.5|39557.5|39580.7|39558.7|39581.5|39559.5|39579.5|39557.5|0
1715723700000|2024-05-14 21:55:00|39580.6|39558.6|39580.8|39558.8|39583.7|39561.7|39579.3|39557.3|0
1715724000000|2024-05-14 22:00:00|39574.6|39552.6|39573.1|39551.1|39574.6|39552.6|39557.6|39535.6|0
1715724300000|2024-05-14 22:05:00|39573.6|39551.6|39576.6|39554.6|39580.1|39558.1|39573.1|39551.1|0
1715724600000|2024-05-14 22:10:00|39575.6|39553.6|39575.1|39553.1|39576.6|39554.6|39573.1|39551.1|0
1715724900000|2024-05-14 22:15:00|39574.1|39552.1|39581.1|39559.1|39581.1|39559.1|39574.1|39552.1|0
1715725200000|2024-05-14 22:20:00|39580.6|39558.6|39576.1|39554.1|39582.6|39560.6|39576.1|39554.1|0
1715725500000|2024-05-14 22:25:00|39578.6|39556.6|39582.1|39560.1|39584.1|39562.1|39576.1|39554.1|0
1715725800000|2024-05-14 22:30:00|39581.6|39559.6|39585.6|39563.6|39588.6|39566.6|39581.6|39559.6|0
1715726100000|2024-05-14 22:35:00|39585.1|39563.1|39584.6|39562.6|39586.6|39564.6|39581.1|39559.1|0
1715726400000|2024-05-14 22:40:00|39585.1|39563.1|39585.1|39563.1|39585.1|39563.1|39581.6|39559.6|0
1715726700000|2024-05-14 22:45:00|39585.6|39563.6|39588.1|39566.1|39588.1|39566.1|39584.1|39562.1|0
1715727000000|2024-05-14 22:50:00|39587.6|39565.6|39589.6|39567.6|39590.6|39568.6|39586.6|39564.6|0
1715727300000|2024-05-14 22:55:00|39590.1|39568.1|39592.6|39570.6|39594.6|39572.6|39590.1|39568.1|0
1715727600000|2024-05-14 23:00:00|39591.6|39569.6|39590.6|39568.6|39593.1|39571.1|39589.6|39567.6|0
1715727900000|2024-05-14 23:05:00|39589.6|39567.6|39584.6|39562.6|39590.6|39568.6|39583.6|39561.6|0
1715728200000|2024-05-14 23:10:00|39583.1|39561.1|39587.6|39565.6|39588.1|39566.1|39582.1|39560.1|0
1715728500000|2024-05-14 23:15:00|39587.1|39565.1|39586.1|39564.1|39589.1|39567.1|39585.6|39563.6|0
1715728800000|2024-05-14 23:20:00|39586.6|39564.6|39584.1|39562.1|39586.6|39564.6|39582.6|39560.6|0
1715729100000|2024-05-14 23:25:00|39583.1|39561.1|39580.1|39558.1|39583.6|39561.6|39579.1|39557.1|0
1715729400000|2024-05-14 23:30:00|39580.6|39558.6|39580.6|39558.6|39581.6|39559.6|39578.6|39556.6|0
1715729700000|2024-05-14 23:35:00|39581.1|39559.1|39578.1|39556.1|39582.1|39560.1|39578.1|39556.1|0
1715730000000|2024-05-14 23:40:00|39579.1|39557.1|39583.6|39561.6|39584.1|39562.1|39579.1|39557.1|0
1715730300000|2024-05-14 23:45:00|39583.1|39561.1|39580.6|39558.6|39583.6|39561.6|39577.6|39555.6|0
1715730600000|2024-05-14 23:50:00|39581.1|39559.1|39581.6|39559.6|39581.6|39559.6|39579.6|39557.6|0
1715730900000|2024-05-14 23:55:00|39582.1|39560.1|39583.1|39561.1|39585.1|39563.1|39581.6|39559.6|0
1715731200000|2024-05-15 00:00:00|39583.6|39561.6|39589.1|39567.1|39590.6|39568.6|39583.1|39561.1|0
1715731500000|2024-05-15 00:05:00|39590.1|39568.1|39587.6|39565.6|39594.1|39572.1|39586.6|39564.6|0
1715731800000|2024-05-15 00:10:00|39588.1|39566.1|39592.6|39570.6|39595.6|39573.6|39588.1|39566.1|0
1715732100000|2024-05-15 00:15:00|39593.1|39571.1|39594.1|39572.1|39596.6|39574.6|39591.1|39569.1|0
1715732400000|2024-05-15 00:20:00|39594.6|39572.6|39591.6|39569.6|39596.6|39574.6|39591.1|39569.1|0
1715732700000|2024-05-15 00:25:00|39592.1|39570.1|39593.1|39571.1|39595.1|39573.1|39590.6|39568.6|0
1715733000000|2024-05-15 00:30:00|39593.6|39571.6|39588.1|39566.1|39595.1|39573.1|39588.1|39566.1|0
1715733300000|2024-05-15 00:35:00|39588.6|39566.6|39578.6|39556.6|39590.1|39568.1|39577.1|39555.1|0
1715733600000|2024-05-15 00:40:00|39578.1|39556.1|39582.6|39560.6|39583.1|39561.1|39577.1|39555.1|0
1715733900000|2024-05-15 00:45:00|39583.1|39561.1|39585.6|39563.6|39588.1|39566.1|39581.6|39559.6|0
1715734200000|2024-05-15 00:50:00|39585.1|39563.1|39582.6|39560.6|39586.1|39564.1|39580.1|39558.1|0
1715734500000|2024-05-15 00:55:00|39582.1|39560.1|39586.1|39564.1|39586.6|39564.6|39582.1|39560.1|0
1715734800000|2024-05-15 01:00:00|39586.6|39564.6|39587.6|39565.6|39587.6|39565.6|39584.6|39562.6|0
1715735100000|2024-05-15 01:05:00|39587.1|39565.1|39589.1|39567.1|39589.1|39567.1|39586.1|39564.1|0
1715735400000|2024-05-15 01:10:00|39588.6|39566.6|39587.1|39565.1|39594.1|39572.1|39586.6|39564.6|0
1715735700000|2024-05-15 01:15:00|39587.6|39565.6|39583.6|39561.6|39590.1|39568.1|39581.1|39559.1|0
1715736000000|2024-05-15 01:20:00|39583.1|39561.1|39587.1|39565.1|39588.1|39566.1|39581.1|39559.1|0
1715736300000|2024-05-15 01:25:00|39588.1|39566.1|39594.1|39572.1|39594.1|39572.1|39586.1|39564.1|0
1715736600000|2024-05-15 01:30:00|39592.6|39570.6|39598.6|39576.6|39600.1|39578.1|39590.1|39568.1|0
1715736900000|2024-05-15 01:35:00|39599.1|39577.1|39597.1|39575.1|39602.1|39580.1|39594.6|39572.6|0
1715737200000|2024-05-15 01:40:00|39597.6|39575.6|39598.6|39576.6|39601.1|39579.1|39597.1|39575.1|0
1715737500000|2024-05-15 01:45:00|39599.1|39577.1|39598.1|39576.1|39599.1|39577.1|39595.1|39573.1|0
1715737800000|2024-05-15 01:50:00|39598.6|39576.6|39597.6|39575.6|39600.1|39578.1|39596.1|39574.1|0
1715738100000|2024-05-15 01:55:00|39598.1|39576.1|39602.1|39580.1|39604.6|39582.6|39598.1|39576.1|0
1715738400000|2024-05-15 02:00:00|39602.6|39580.6|39607.6|39585.6|39608.1|39586.1|39602.1|39580.1|0
1715738700000|2024-05-15 02:05:00|39608.1|39586.1|39602.1|39580.1|39608.1|39586.1|39602.1|39580.1|0
1715739000000|2024-05-15 02:10:00|39602.6|39580.6|39601.6|39579.6|39603.1|39581.1|39600.1|39578.1|0
1715739300000|2024-05-15 02:15:00|39602.1|39580.1|39602.6|39580.6|39603.1|39581.1|39601.1|39579.1|0
1715739600000|2024-05-15 02:20:00|39602.1|39580.1|39602.6|39580.6|39603.1|39581.1|39599.1|39577.1|0
1715739900000|2024-05-15 02:25:00|39603.1|39581.1|39604.6|39582.6|39605.1|39583.1|39602.6|39580.6|0
1715740200000|2024-05-15 02:30:00|39605.1|39583.1|39605.6|39583.6|39606.1|39584.1|39602.6|39580.6|0
1715740500000|2024-05-15 02:35:00|39606.1|39584.1|39609.1|39587.1|39611.1|39589.1|39603.6|39581.6|0
1715740800000|2024-05-15 02:40:00|39609.6|39587.6|39612.1|39590.1|39618.6|39596.6|39606.6|39584.6|0
1715741100000|2024-05-15 02:45:00|39611.1|39589.1|39605.1|39583.1|39611.6|39589.6|39605.1|39583.1|0
1715741400000|2024-05-15 02:50:00|39604.6|39582.6|39605.1|39583.1|39609.6|39587.6|39604.1|39582.1|0
1715741700000|2024-05-15 02:55:00|39606.1|39584.1|39607.1|39585.1|39608.1|39586.1|39605.6|39583.6|0
1715742000000|2024-05-15 03:00:00|39606.6|39584.6|39612.6|39590.6|39613.1|39591.1|39605.6|39583.6|0
1715742300000|2024-05-15 03:05:00|39612.1|39590.1|39609.6|39587.6|39612.6|39590.6|39608.1|39586.1|0
1715742600000|2024-05-15 03:10:00|39609.1|39587.1|39613.1|39591.1|39614.1|39592.1|39608.6|39586.6|0
1715742900000|2024-05-15 03:15:00|39612.6|39590.6|39612.1|39590.1|39614.1|39592.1|39610.6|39588.6|0
1715743200000|2024-05-15 03:20:00|39612.6|39590.6|39614.6|39592.6|39615.6|39593.6|39612.1|39590.1|0
1715743500000|2024-05-15 03:25:00|39614.1|39592.1|39610.6|39588.6|39615.1|39593.1|39610.6|39588.6|0
1715743800000|2024-05-15 03:30:00|39611.1|39589.1|39617.1|39595.1|39619.1|39597.1|39611.1|39589.1|0
1715744100000|2024-05-15 03:35:00|39616.1|39594.1|39609.1|39587.1|39616.6|39594.6|39608.6|39586.6|0
1715744400000|2024-05-15 03:40:00|39609.6|39587.6|39611.6|39589.6|39613.1|39591.1|39608.1|39586.1|0
1715744700000|2024-05-15 03:45:00|39611.1|39589.1|39611.6|39589.6|39613.1|39591.1|39609.6|39587.6|0
1715745000000|2024-05-15 03:50:00|39611.1|39589.1|39611.1|39589.1|39612.1|39590.1|39608.6|39586.6|0
1715745300000|2024-05-15 03:55:00|39610.1|39588.1|39609.1|39587.1|39610.1|39588.1|39607.6|39585.6|0
1715745600000|2024-05-15 04:00:00|39608.6|39586.6|39607.1|39585.1|39610.6|39588.6|39607.1|39585.1|0
1715745900000|2024-05-15 04:05:00|39605.1|39583.1|39605.6|39583.6|39607.1|39585.1|39604.1|39582.1|0
1715746200000|2024-05-15 04:10:00|39606.1|39584.1|39604.6|39582.6|39606.1|39584.1|39603.1|39581.1|0
1715746500000|2024-05-15 04:15:00|39604.1|39582.1|39603.1|39581.1|39604.6|39582.6|39601.1|39579.1|0
1715746800000|2024-05-15 04:20:00|39603.6|39581.6|39603.1|39581.1|39604.6|39582.6|39602.1|39580.1|0
1715747100000|2024-05-15 04:25:00|39602.6|39580.6|39597.6|39575.6|39602.6|39580.6|39597.6|39575.6|0
1715747400000|2024-05-15 04:30:00|39597.1|39575.1|39592.1|39570.1|39598.1|39576.1|39592.1|39570.1|0
1715747700000|2024-05-15 04:35:00|39591.1|39569.1|39588.1|39566.1|39592.6|39570.6|39587.6|39565.6|0
1715748000000|2024-05-15 04:40:00|39589.6|39567.6|39588.1|39566.1|39590.6|39568.6|39587.1|39565.1|0
1715748300000|2024-05-15 04:45:00|39588.6|39566.6|39591.1|39569.1|39591.1|39569.1|39585.1|39563.1|0
1715748600000|2024-05-15 04:50:00|39591.6|39569.6|39586.1|39564.1|39591.6|39569.6|39585.1|39563.1|0
1715748900000|2024-05-15 04:55:00|39587.1|39565.1|39584.1|39562.1|39587.1|39565.1|39583.1|39561.1|0
1715749200000|2024-05-15 05:00:00|39583.6|39561.6|39581.1|39559.1|39583.6|39561.6|39580.6|39558.6|0
1715749500000|2024-05-15 05:05:00|39581.6|39559.6|39579.6|39557.6|39582.6|39560.6|39579.6|39557.6|0
1715749800000|2024-05-15 05:10:00|39579.1|39557.1|39583.6|39561.6|39586.1|39564.1|39579.1|39557.1|0
1715750100000|2024-05-15 05:15:00|39583.1|39561.1|39580.6|39558.6|39583.1|39561.1|39579.1|39557.1|0
1715750400000|2024-05-15 05:20:00|39581.1|39559.1|39582.1|39560.1|39585.6|39563.6|39581.1|39559.1|0
1715750700000|2024-05-15 05:25:00|39582.6|39560.6|39587.1|39565.1|39587.1|39565.1|39582.1|39560.1|0
1715751000000|2024-05-15 05:30:00|39587.6|39565.6|39586.6|39564.6|39588.6|39566.6|39585.1|39563.1|0
1715751300000|2024-05-15 05:35:00|39587.1|39565.1|39587.1|39565.1|39589.1|39567.1|39586.1|39564.1|0
1715751600000|2024-05-15 05:40:00|39587.6|39565.6|39587.1|39565.1|39588.6|39566.6|39585.1|39563.1|0
1715751900000|2024-05-15 05:45:00|39587.6|39565.6|39586.6|39564.6|39588.1|39566.1|39584.1|39562.1|0
1715752200000|2024-05-15 05:50:00|39586.1|39564.1|39588.1|39566.1|39588.1|39566.1|39585.1|39563.1|0
1715752500000|2024-05-15 05:55:00|39589.1|39567.1|39591.6|39569.6|39596.1|39574.1|39587.1|39565.1|0
1715752800000|2024-05-15 06:00:00|39592.1|39570.1|39587.6|39565.6|39592.1|39570.1|39579.1|39557.1|0
1715753100000|2024-05-15 06:05:00|39588.1|39566.1|39593.1|39571.1|39593.1|39571.1|39586.1|39564.1|0
1715753400000|2024-05-15 06:10:00|39594.1|39572.1|39594.6|39572.6|39601.1|39579.1|39593.6|39571.6|0
1715753700000|2024-05-15 06:15:00|39595.1|39573.1|39590.1|39568.1|39596.1|39574.1|39585.6|39563.6|0
1715754000000|2024-05-15 06:20:00|39589.6|39567.6|39583.1|39561.1|39591.6|39569.6|39582.6|39560.6|0
1715754300000|2024-05-15 06:25:00|39583.6|39561.6|39582.1|39560.1|39585.1|39563.1|39580.1|39558.1|0
1715754600000|2024-05-15 06:30:00|39581.6|39559.6|39581.6|39559.6|39583.1|39561.1|39577.1|39555.1|0
1715754900000|2024-05-15 06:35:00|39582.1|39560.1|39580.1|39558.1|39586.1|39564.1|39578.1|39556.1|0
1715755200000|2024-05-15 06:40:00|39579.1|39557.1|39575.1|39553.1|39581.1|39559.1|39574.6|39552.6|0
1715755500000|2024-05-15 06:45:00|39575.6|39553.6|39577.1|39555.1|39580.1|39558.1|39575.1|39553.1|0
1715755800000|2024-05-15 06:50:00|39578.6|39556.6|39580.1|39558.1|39581.1|39559.1|39577.1|39555.1|0
1715756100000|2024-05-15 06:55:00|39580.6|39558.6|39577.6|39555.6|39585.1|39563.1|39574.1|39552.1|0
1715756400000|2024-05-15 07:00:00|39576.6|39554.6|39585.6|39563.6|39588.1|39566.1|39572.1|39550.1|0
1715756700000|2024-05-15 07:05:00|39586.1|39564.1|39580.6|39558.6|39586.6|39564.6|39575.6|39553.6|0
1715757000000|2024-05-15 07:10:00|39581.1|39559.1|39578.1|39556.1|39582.1|39560.1|39573.1|39551.1|0
1715757300000|2024-05-15 07:15:00|39578.6|39556.6|39578.6|39556.6|39580.1|39558.1|39575.1|39553.1|0
1715757600000|2024-05-15 07:20:00|39578.1|39556.1|39568.1|39546.1|39580.6|39558.6|39566.6|39544.6|0
1715757900000|2024-05-15 07:25:00|39568.6|39546.6|39561.1|39539.1|39568.6|39546.6|39561.1|39539.1|0
1715758200000|2024-05-15 07:30:00|39561.6|39539.6|39576.6|39554.6|39577.1|39555.1|39561.6|39539.6|0
1715758500000|2024-05-15 07:35:00|39576.1|39554.1|39571.6|39549.6|39579.1|39557.1|39568.6|39546.6|0
1715758800000|2024-05-15 07:40:00|39572.1|39550.1|39567.1|39545.1|39572.1|39550.1|39566.6|39544.6|0
1715759100000|2024-05-15 07:45:00|39566.1|39544.1|39565.1|39543.1|39568.1|39546.1|39564.1|39542.1|0
1715759400000|2024-05-15 07:50:00|39564.6|39542.6|39565.1|39543.1|39568.6|39546.6|39562.1|39540.1|0
1715759700000|2024-05-15 07:55:00|39564.1|39542.1|39574.1|39552.1|39574.6|39552.6|39563.6|39541.6|0
1715760000000|2024-05-15 08:00:00|39573.1|39551.1|39571.1|39549.1|39579.1|39557.1|39569.1|39547.1|0
1715760300000|2024-05-15 08:05:00|39570.6|39548.6|39567.1|39545.1|39573.6|39551.6|39563.6|39541.6|0
1715760600000|2024-05-15 08:10:00|39567.6|39545.6|39571.6|39549.6|39572.6|39550.6|39565.1|39543.1|0
1715760900000|2024-05-15 08:15:00|39571.1|39549.1|39558.6|39536.6|39571.1|39549.1|39558.1|39536.1|0
1715761200000|2024-05-15 08:20:00|39559.1|39537.1|39559.6|39537.6|39562.1|39540.1|39556.1|39534.1|0
1715761500000|2024-05-15 08:25:00|39560.1|39538.1|39570.1|39548.1|39572.6|39550.6|39559.1|39537.1|0
1715761800000|2024-05-15 08:30:00|39570.6|39548.6|39580.1|39558.1|39580.1|39558.1|39570.6|39548.6|0
1715762100000|2024-05-15 08:35:00|39580.6|39558.6|39579.1|39557.1|39582.6|39560.6|39577.1|39555.1|0
1715762400000|2024-05-15 08:40:00|39579.6|39557.6|39575.1|39553.1|39584.1|39562.1|39574.1|39552.1|0
1715762700000|2024-05-15 08:45:00|39574.6|39552.6|39570.6|39548.6|39576.1|39554.1|39570.6|39548.6|0
1715763000000|2024-05-15 08:50:00|39570.1|39548.1|39580.6|39558.6|39581.6|39559.6|39570.1|39548.1|0
1715763300000|2024-05-15 08:55:00|39581.1|39559.1|39583.1|39561.1|39584.1|39562.1|39576.6|39554.6|0
1715763600000|2024-05-15 09:00:00|39582.6|39560.6|39582.6|39560.6|39589.1|39567.1|39580.6|39558.6|0
1715763900000|2024-05-15 09:05:00|39583.1|39561.1|39584.1|39562.1|39584.6|39562.6|39579.1|39557.1|0
1715764200000|2024-05-15 09:10:00|39583.6|39561.6|39583.6|39561.6|39585.6|39563.6|39580.1|39558.1|0
1715764500000|2024-05-15 09:15:00|39584.1|39562.1|39584.1|39562.1|39585.1|39563.1|39581.6|39559.6|0
1715764800000|2024-05-15 09:20:00|39584.6|39562.6|39575.6|39553.6|39586.1|39564.1|39575.6|39553.6|0
1715765100000|2024-05-15 09:25:00|39575.1|39553.1|39579.1|39557.1|39582.1|39560.1|39571.6|39549.6|0
1715765400000|2024-05-15 09:30:00|39579.6|39557.6|39577.1|39555.1|39580.6|39558.6|39575.6|39553.6|0
1715765700000|2024-05-15 09:35:00|39576.6|39554.6|39576.1|39554.1|39577.6|39555.6|39573.1|39551.1|0
1715766000000|2024-05-15 09:40:00|39577.1|39555.1|39585.6|39563.6|39586.1|39564.1|39577.1|39555.1|0
1715766300000|2024-05-15 09:45:00|39585.1|39563.1|39591.1|39569.1|39592.1|39570.1|39583.1|39561.1|0
1715766600000|2024-05-15 09:50:00|39591.6|39569.6|39591.6|39569.6|39594.6|39572.6|39591.1|39569.1|0
1715766900000|2024-05-15 09:55:00|39591.1|39569.1|39584.1|39562.1|39591.1|39569.1|39581.6|39559.6|0
1715767200000|2024-05-15 10:00:00|39584.6|39562.6|39585.1|39563.1|39587.1|39565.1|39581.6|39559.6|0
1715767500000|2024-05-15 10:05:00|39584.6|39562.6|39584.6|39562.6|39587.1|39565.1|39579.1|39557.1|0
1715767800000|2024-05-15 10:10:00|39585.1|39563.1|39580.1|39558.1|39585.6|39563.6|39575.6|39553.6|0
1715768100000|2024-05-15 10:15:00|39579.6|39557.6|39584.1|39562.1|39584.1|39562.1|39574.6|39552.6|0
1715768400000|2024-05-15 10:20:00|39585.1|39563.1|39586.1|39564.1|39587.1|39565.1|39581.6|39559.6|0
1715768700000|2024-05-15 10:25:00|39585.6|39563.6|39586.1|39564.1|39588.6|39566.6|39582.6|39560.6|0
1715769000000|2024-05-15 10:30:00|39587.1|39565.1|39590.1|39568.1|39592.6|39570.6|39586.6|39564.6|0
1715769300000|2024-05-15 10:35:00|39590.6|39568.6|39591.6|39569.6|39594.6|39572.6|39587.1|39565.1|0
1715769600000|2024-05-15 10:40:00|39592.1|39570.1|39591.6|39569.6|39599.1|39577.1|39590.1|39568.1|0
1715769900000|2024-05-15 10:45:00|39592.1|39570.1|39587.1|39565.1|39593.1|39571.1|39586.1|39564.1|0
1715770200000|2024-05-15 10:50:00|39586.6|39564.6|39591.1|39569.1|39591.6|39569.6|39584.1|39562.1|0
1715770500000|2024-05-15 10:55:00|39590.6|39568.6|39589.1|39567.1|39594.1|39572.1|39586.1|39564.1|0
1715770800000|2024-05-15 11:00:00|39587.1|39565.1|39580.1|39558.1|39588.6|39566.6|39577.1|39555.1|0
1715771100000|2024-05-15 11:05:00|39580.6|39558.6|39584.1|39562.1|39585.6|39563.6|39579.1|39557.1|0
1715771400000|2024-05-15 11:10:00|39583.6|39561.6|39583.1|39561.1|39587.1|39565.1|39578.1|39556.1|0
1715771700000|2024-05-15 11:15:00|39584.6|39562.6|39573.6|39551.6|39584.6|39562.6|39570.6|39548.6|0
1715772000000|2024-05-15 11:20:00|39574.1|39552.1|39572.6|39550.6|39577.6|39555.6|39568.1|39546.1|0
1715772300000|2024-05-15 11:25:00|39573.1|39551.1|39574.6|39552.6|39577.6|39555.6|39569.1|39547.1|0
1715772600000|2024-05-15 11:30:00|39575.1|39553.1|39579.6|39557.6|39579.6|39557.6|39571.1|39549.1|0
1715772900000|2024-05-15 11:35:00|39580.1|39558.1|39568.6|39546.6|39581.6|39559.6|39567.1|39545.1|0
1715773200000|2024-05-15 11:40:00|39568.1|39546.1|39568.6|39546.6|39569.1|39547.1|39564.1|39542.1|0
1715773500000|2024-05-15 11:45:00|39568.1|39546.1|39578.6|39556.6|39579.6|39557.6|39568.1|39546.1|0
1715773800000|2024-05-15 11:50:00|39578.1|39556.1|39576.1|39554.1|39582.1|39560.1|39573.1|39551.1|0
1715774100000|2024-05-15 11:55:00|39577.1|39555.1|39573.1|39551.1|39577.1|39555.1|39569.6|39547.6|0
1715774400000|2024-05-15 12:00:00|39572.6|39550.6|39568.1|39546.1|39574.6|39552.6|39567.1|39545.1|0
1715774700000|2024-05-15 12:05:00|39567.6|39545.6|39569.1|39547.1|39572.6|39550.6|39563.1|39541.1|0
1715775000000|2024-05-15 12:10:00|39568.6|39546.6|39554.6|39532.6|39573.1|39551.1|39554.6|39532.6|0
1715775300000|2024-05-15 12:15:00|39553.6|39531.6|39551.1|39529.1|39557.6|39535.6|39548.6|39526.6|0
1715775600000|2024-05-15 12:20:00|39552.1|39530.1|39574.6|39552.6|39574.6|39552.6|39545.6|39523.6|0
1715775900000|2024-05-15 12:25:00|39574.1|39552.1|39575.1|39553.1|39594.1|39572.1|39569.6|39547.6|0
1715776200000|2024-05-15 12:30:00|39672.1|39650.1|39710.1|39688.1|39787.1|39765.1|39672.1|39650.1|0
1715776500000|2024-05-15 12:35:00|39716.1|39694.1|39692.6|39670.6|39748.6|39726.6|39674.6|39652.6|0
1715776800000|2024-05-15 12:40:00|39695.6|39673.6|39706.6|39684.6|39719.6|39697.6|39675.6|39653.6|0
1715777100000|2024-05-15 12:45:00|39705.1|39683.1|39732.1|39710.1|39745.6|39723.6|39702.1|39680.1|0
1715777400000|2024-05-15 12:50:00|39733.6|39711.6|39731.6|39709.6|39741.1|39719.1|39717.1|39695.1|0
1715777700000|2024-05-15 12:55:00|39730.1|39708.1|39724.6|39702.6|39735.1|39713.1|39716.6|39694.6|0
1715778000000|2024-05-15 13:00:00|39726.6|39704.6|39723.1|39701.1|39728.1|39706.1|39707.6|39685.6|0
1715778300000|2024-05-15 13:05:00|39722.1|39700.1|39719.6|39697.6|39732.1|39710.1|39705.6|39683.6|0
1715778600000|2024-05-15 13:10:00|39718.1|39696.1|39723.6|39701.6|39736.1|39714.1|39718.1|39696.1|0
1715778900000|2024-05-15 13:15:00|39723.1|39701.1|39701.6|39679.6|39724.1|39702.1|39696.6|39674.6|0
1715779200000|2024-05-15 13:20:00|39702.1|39680.1|39697.1|39675.1|39706.6|39684.6|39683.6|39661.6|0
1715779500000|2024-05-15 13:25:00|39699.1|39677.1|39719.6|39697.6|39730.6|39708.6|39692.1|39670.1|0
1715779800000|2024-05-15 13:30:00|39719.1|39697.1|39788.6|39766.6|39796.1|39774.1|39711.1|39689.1|0
1715780100000|2024-05-15 13:35:00|39789.1|39767.1|39779.6|39757.6|39810.6|39788.6|39750.1|39728.1|0
1715780400000|2024-05-15 13:40:00|39779.1|39757.1|39762.1|39740.1|39804.6|39782.6|39754.1|39732.1|0
1715780700000|2024-05-15 13:45:00|39761.6|39739.6|39749.1|39727.1|39777.6|39755.6|39740.6|39718.6|0
1715781000000|2024-05-15 13:50:00|39748|39726|39708|39686|39748.5|39726.5|39704|39682|0
1715781300000|2024-05-15 13:55:00|39711.5|39689.5|39703.5|39681.5|39721|39699|39694.5|39672.5|0
1715781600000|2024-05-15 14:00:00|39703|39681|39734|39712|39735.5|39713.5|39694.5|39672.5|0
1715781900000|2024-05-15 14:05:00|39735|39713|39730|39708|39747.5|39725.5|39715.5|39693.5|0
1715782200000|2024-05-15 14:10:00|39729.5|39707.5|39707.5|39685.5|39735.5|39713.5|39703.5|39681.5|0
1715782500000|2024-05-15 14:15:00|39708.5|39686.5|39713.5|39691.5|39725.5|39703.5|39698|39676|0
1715782800000|2024-05-15 14:20:00|39718.4|39696.4|39718.4|39696.4|39725.9|39703.9|39706.9|39684.9|0
1715783100000|2024-05-15 14:25:00|39717.9|39695.9|39717.9|39695.9|39722.9|39700.9|39703.9|39681.9|0
1715783400000|2024-05-15 14:30:00|39719.4|39697.4|39746.9|39724.9|39753.4|39731.4|39718.9|39696.9|0
1715783700000|2024-05-15 14:35:00|39747.4|39725.4|39754.9|39732.9|39772.4|39750.4|39747.4|39725.4|0
1715784000000|2024-05-15 14:40:00|39755.4|39733.4|39785.4|39763.4|39785.4|39763.4|39748.4|39726.4|0
1715784300000|2024-05-15 14:45:00|39787.4|39765.4|39774.9|39752.9|39787.4|39765.4|39767.4|39745.4|0
1715784600000|2024-05-15 14:50:00|39773.9|39751.9|39764.4|39742.4|39780.9|39758.9|39762.4|39740.4|0
1715784900000|2024-05-15 14:55:00|39763.9|39741.9|39773.4|39751.4|39783.4|39761.4|39763.9|39741.9|0
1715785200000|2024-05-15 15:00:00|39774.9|39752.9|39770.4|39748.4|39780.4|39758.4|39765.4|39743.4|0
1715785500000|2024-05-15 15:05:00|39771.4|39749.4|39810.9|39788.9|39825.4|39803.4|39769.9|39747.9|0
1715785800000|2024-05-15 15:10:00|39810.4|39788.4|39824.4|39802.4|39827.4|39805.4|39804.9|39782.9|0
1715786100000|2024-05-15 15:15:00|39824.9|39802.9|39834.4|39812.4|39837.9|39815.9|39817.4|39795.4|0
1715786400000|2024-05-15 15:20:00|39835.9|39813.9|39834.9|39812.9|39841.4|39819.4|39829.9|39807.9|0
1715786700000|2024-05-15 15:25:00|39835.4|39813.4|39851.4|39829.4|39854.9|39832.9|39826.4|39804.4|0
1715787000000|2024-05-15 15:30:00|39852.9|39830.9|39832.9|39810.9|39857.4|39835.4|39832.9|39810.9|0
1715787300000|2024-05-15 15:35:00|39832.4|39810.4|39807.4|39785.4|39832.4|39810.4|39799.9|39777.9|0
1715787600000|2024-05-15 15:40:00|39807.9|39785.9|39809.9|39787.9|39830.4|39808.4|39807.9|39785.9|0
1715787900000|2024-05-15 15:45:00|39809.4|39787.4|39804.9|39782.9|39826.9|39804.9|39804.9|39782.9|0
1715788200000|2024-05-15 15:50:00|39803.9|39781.9|39807.9|39785.9|39811.9|39789.9|39800.9|39778.9|0
1715788500000|2024-05-15 15:55:00|39808.4|39786.4|39815.9|39793.9|39817.9|39795.9|39800.4|39778.4|0
1715788800000|2024-05-15 16:00:00|39818.4|39796.4|39799.4|39777.4|39818.4|39796.4|39791.9|39769.9|0
1715789100000|2024-05-15 16:05:00|39798.9|39776.9|39801.9|39779.9|39802.9|39780.9|39772.9|39750.9|0
1715789400000|2024-05-15 16:10:00|39802.4|39780.4|39809.9|39787.9|39813.4|39791.4|39801.4|39779.4|0
1715789700000|2024-05-15 16:15:00|39809.4|39787.4|39801.9|39779.9|39809.4|39787.4|39797.9|39775.9|0
1715790000000|2024-05-15 16:20:00|39801.4|39779.4|39803.4|39781.4|39806.9|39784.9|39789.9|39767.9|0
1715790300000|2024-05-15 16:25:00|39803.9|39781.9|39808.9|39786.9|39808.9|39786.9|39796.9|39774.9|0
1715790600000|2024-05-15 16:30:00|39808.4|39786.4|39821.9|39799.9|39821.9|39799.9|39798.4|39776.4|0
1715790900000|2024-05-15 16:35:00|39822.4|39800.4|39821.4|39799.4|39830.9|39808.9|39818.9|39796.9|0
1715791200000|2024-05-15 16:40:00|39820.9|39798.9|39837.4|39815.4|39840.9|39818.9|39820.9|39798.9|0
1715791500000|2024-05-15 16:45:00|39836.9|39814.9|39840.9|39818.9|39855.4|39833.4|39836.9|39814.9|0
1715791800000|2024-05-15 16:50:00|39843.4|39821.4|39856.4|39834.4|39856.4|39834.4|39838.9|39816.9|0
1715792100000|2024-05-15 16:55:00|39855.9|39833.9|39855.9|39833.9|39865.4|39843.4|39849.9|39827.9|0
1715792400000|2024-05-15 17:00:00|39856.4|39834.4|39864.9|39842.9|39865.4|39843.4|39854.4|39832.4|0
1715792700000|2024-05-15 17:05:00|39864.4|39842.4|39855.9|39833.9|39870.9|39848.9|39852.9|39830.9|0
1715793000000|2024-05-15 17:10:00|39855.4|39833.4|39872.4|39850.4|39872.9|39850.9|39853.9|39831.9|0
1715793300000|2024-05-15 17:15:00|39871.9|39849.9|39872.4|39850.4|39878.9|39856.9|39864.9|39842.9|0
1715793600000|2024-05-15 17:20:00|39872.9|39850.9|39863.9|39841.9|39874.4|39852.4|39856.9|39834.9|0
1715793900000|2024-05-15 17:25:00|39864.4|39842.4|39872.4|39850.4|39875.9|39853.9|39852.9|39830.9|0
1715794200000|2024-05-15 17:30:00|39872.9|39850.9|39866.9|39844.9|39874.4|39852.4|39854.9|39832.9|0
1715794500000|2024-05-15 17:35:00|39866.4|39844.4|39857.9|39835.9|39874.9|39852.9|39855.4|39833.4|0
1715794800000|2024-05-15 17:40:00|39858.9|39836.9|39852.9|39830.9|39859.4|39837.4|39840.9|39818.9|0
1715795100000|2024-05-15 17:45:00|39853.4|39831.4|39837.4|39815.4|39854.9|39832.9|39819.9|39797.9|0
1715795400000|2024-05-15 17:50:00|39835.9|39813.9|39867.4|39845.4|39869.4|39847.4|39833.9|39811.9|0
1715795700000|2024-05-15 17:55:00|39866.9|39844.9|39861.4|39839.4|39871.4|39849.4|39855.4|39833.4|0
1715796000000|2024-05-15 18:00:00|39861.9|39839.9|39860.4|39838.4|39861.9|39839.9|39844.9|39822.9|0
1715796300000|2024-05-15 18:05:00|39859.9|39837.9|39860.4|39838.4|39863.4|39841.4|39853.9|39831.9|0
1715796600000|2024-05-15 18:10:00|39860.9|39838.9|39875.4|39853.4|39881.4|39859.4|39855.4|39833.4|0
1715796900000|2024-05-15 18:15:00|39879.9|39857.9|39858.9|39836.9|39881.9|39859.9|39843.4|39821.4|0
1715797200000|2024-05-15 18:20:00|39856.4|39834.4|39846.9|39824.9|39859.4|39837.4|39838.9|39816.9|0
1715797500000|2024-05-15 18:25:00|39847.4|39825.4|39851.4|39829.4|39858.4|39836.4|39842.4|39820.4|0
1715797800000|2024-05-15 18:30:00|39851.9|39829.9|39836.4|39814.4|39851.9|39829.9|39835.4|39813.4|0
1715798100000|2024-05-15 18:35:00|39838.4|39816.4|39852.9|39830.9|39854.9|39832.9|39828.4|39806.4|0
1715798400000|2024-05-15 18:40:00|39852.4|39830.4|39842.9|39820.9|39853.4|39831.4|39835.4|39813.4|0
1715798700000|2024-05-15 18:45:00|39841.9|39819.9|39838.4|39816.4|39845.4|39823.4|39836.4|39814.4|0
1715799000000|2024-05-15 18:50:00|39837.9|39815.9|39855.4|39833.4|39857.9|39835.9|39837.9|39815.9|0
1715799300000|2024-05-15 18:55:00|39854.9|39832.9|39859.4|39837.4|39859.9|39837.9|39842.4|39820.4|0
1715799600000|2024-05-15 19:00:00|39854.4|39832.4|39850.9|39828.9|39857.4|39835.4|39844.4|39822.4|0
1715799900000|2024-05-15 19:05:00|39850.4|39828.4|39853.9|39831.9|39856.9|39834.9|39838.9|39816.9|0
1715800200000|2024-05-15 19:10:00|39854.4|39832.4|39857.4|39835.4|39863.4|39841.4|39853.4|39831.4|0
1715800500000|2024-05-15 19:15:00|39854.9|39832.9|39866.4|39844.4|39869.9|39847.9|39849.9|39827.9|0
1715800800000|2024-05-15 19:20:00|39865.9|39843.9|39869.4|39847.4|39881.9|39859.9|39862.9|39840.9|0
1715801100000|2024-05-15 19:25:00|39869.9|39847.9|39866.9|39844.9|39875.4|39853.4|39864.9|39842.9|0
1715801400000|2024-05-15 19:30:00|39866.4|39844.4|39877.9|39855.9|39877.9|39855.9|39855.9|39833.9|0
1715801700000|2024-05-15 19:35:00|39876.9|39854.9|39884.9|39862.9|39890.4|39868.4|39874.4|39852.4|0
1715802000000|2024-05-15 19:40:00|39884.4|39862.4|39907.4|39885.4|39908.9|39886.9|39883.4|39861.4|0
1715802300000|2024-05-15 19:45:00|39906.4|39884.4|39897.4|39875.4|39912.4|39890.4|39897.4|39875.4|0
1715802600000|2024-05-15 19:50:00|39891.4|39869.4|39922.4|39900.4|39922.9|39900.9|39890.4|39868.4|0
1715802900000|2024-05-15 19:55:00|39919.9|39897.9|39935.9|39913.9|39954.4|39932.4|39910.4|39888.4|0
1715803200000|2024-05-15 20:00:00|39903.4|39881.4|39860.4|39838.4|39903.4|39881.4|39858.9|39836.9|0
1715803500000|2024-05-15 20:05:00|39860.9|39838.9|39878.4|39856.4|39880.4|39858.4|39858.9|39836.9|0
1715803800000|2024-05-15 20:10:00|39877.9|39855.9|39863.4|39841.4|39877.9|39855.9|39857.4|39835.4|0
1715804100000|2024-05-15 20:15:00|39864.4|39842.4|39874.9|39852.9|39876.9|39854.9|39863.4|39841.4|0
1715804400000|2024-05-15 20:20:00|39874.4|39852.4|39868.4|39846.4|39874.9|39852.9|39868.4|39846.4|0
1715804700000|2024-05-15 20:25:00|39868.9|39846.9|39868.4|39846.4|39871.9|39849.9|39865.9|39843.9|0
1715805000000|2024-05-15 20:30:00|39867.9|39845.9|39870.4|39848.4|39874.9|39852.9|39866.9|39844.9|0
1715805300000|2024-05-15 20:35:00|39869.9|39847.9|39880.4|39858.4|39887.9|39865.9|39869.9|39847.9|0
1715805600000|2024-05-15 20:40:00|39879.9|39857.9|39880.4|39858.4|39882.9|39860.9|39877.9|39855.9|0
1715805900000|2024-05-15 20:45:00|39879.9|39857.9|39871.9|39849.9|39881.9|39859.9|39869.9|39847.9|0
1715806200000|2024-05-15 20:50:00|39871.4|39849.4|39873.4|39851.4|39873.4|39851.4|39866.9|39844.9|0
1715806500000|2024-05-15 20:55:00|39873.9|39851.9|39887.2|39865.2|39888.4|39866.4|39871.9|39849.9|0
1715806800000|2024-05-15 21:00:00|39886.4|39864.4|39894|39872|39894.3|39872.3|39882.3|39860.3|0
1715807100000|2024-05-15 21:05:00|39894.5|39872.5|39905.1|39883.1|39907.1|39885.1|39893.5|39871.5|0
1715807400000|2024-05-15 21:10:00|39904.6|39882.6|39909.3|39887.3|39909.3|39887.3|39900.4|39878.4|0
1715807700000|2024-05-15 21:15:00|39908.2|39886.2|39905.8|39883.8|39909.3|39887.3|39902.6|39880.6|0
1715808000000|2024-05-15 21:20:00|39906.1|39884.1|39908.7|39886.7|39909.1|39887.1|39900.4|39878.4|0
1715808300000|2024-05-15 21:25:00|39909.3|39887.3|39912.2|39890.2|39916.2|39894.2|39908.7|39886.7|0
1715808600000|2024-05-15 21:30:00|39912.3|39890.3|39914.1|39892.1|39916.3|39894.3|39912.1|39890.1|0
1715808900000|2024-05-15 21:35:00|39914.2|39892.2|39915.3|39893.3|39917.1|39895.1|39914.1|39892.1|0
1715809200000|2024-05-15 21:40:00|39915.5|39893.5|39913.6|39891.6|39915.5|39893.5|39913.1|39891.1|0
1715809500000|2024-05-15 21:45:00|39913.5|39891.5|39913|39891|39913.7|39891.7|39913|39891|0
1715809800000|2024-05-15 21:50:00|39912.9|39890.9|39911.2|39889.2|39913.4|39891.4|39910.9|39888.9|0
1715810100000|2024-05-15 21:55:00|39911.5|39889.5|39904.9|39882.9|39912.3|39890.3|39903.6|39881.6|0
1715810400000|2024-05-15 22:00:00|39899.9|39877.9|39894.9|39872.9|39904.4|39882.4|39892.9|39870.9|0
1715810700000|2024-05-15 22:05:00|39895.9|39873.9|39905.9|39883.9|39905.9|39883.9|39895.4|39873.4|0
1715811000000|2024-05-15 22:10:00|39906.4|39884.4|39908.9|39886.9|39910.9|39888.9|39905.9|39883.9|0
1715811300000|2024-05-15 22:15:00|39909.4|39887.4|39908.9|39886.9|39910.4|39888.4|39907.4|39885.4|0
1715811600000|2024-05-15 22:20:00|39909.4|39887.4|39909.4|39887.4|39910.4|39888.4|39904.9|39882.9|0
1715811900000|2024-05-15 22:25:00|39909.9|39887.9|39911.4|39889.4|39912.4|39890.4|39909.4|39887.4|0
1715812200000|2024-05-15 22:30:00|39911.9|39889.9|39915.4|39893.4|39916.4|39894.4|39911.9|39889.9|0
1715812500000|2024-05-15 22:35:00|39915.9|39893.9|39916.9|39894.9|39917.4|39895.4|39912.9|39890.9|0
1715812800000|2024-05-15 22:40:00|39916.4|39894.4|39919.9|39897.9|39920.4|39898.4|39915.9|39893.9|0
1715813100000|2024-05-15 22:45:00|39919.4|39897.4|39923.4|39901.4|39924.4|39902.4|39919.4|39897.4|0
1715813400000|2024-05-15 22:50:00|39924.4|39902.4|39928.4|39906.4|39928.9|39906.9|39923.9|39901.9|0
1715813700000|2024-05-15 22:55:00|39927.9|39905.9|39926.4|39904.4|39933.9|39911.9|39922.9|39900.9|0
1715814000000|2024-05-15 23:00:00|39927.4|39905.4|39928.9|39906.9|39930.9|39908.9|39926.9|39904.9|0
1715814300000|2024-05-15 23:05:00|39929.4|39907.4|39941.9|39919.9|39942.9|39920.9|39928.9|39906.9|0
1715814600000|2024-05-15 23:10:00|39942.4|39920.4|39942.9|39920.9|39944.4|39922.4|39937.9|39915.9|0
1715814900000|2024-05-15 23:15:00|39942.4|39920.4|39946.4|39924.4|39947.4|39925.4|39942.4|39920.4|0
1715815200000|2024-05-15 23:20:00|39945.9|39923.9|39954.9|39932.9|39957.9|39935.9|39942.4|39920.4|0
1715815500000|2024-05-15 23:25:00|39953.4|39931.4|39951.9|39929.9|39961.9|39939.9|39951.9|39929.9|0
1715815800000|2024-05-15 23:30:00|39951.4|39929.4|39956.4|39934.4|39957.4|39935.4|39950.9|39928.9|0
1715816100000|2024-05-15 23:35:00|39957.4|39935.4|39962.4|39940.4|39962.9|39940.9|39956.4|39934.4|0
1715816400000|2024-05-15 23:40:00|39960.9|39938.9|39959.9|39937.9|39961.4|39939.4|39957.4|39935.4|0
1715816700000|2024-05-15 23:45:00|39959.4|39937.4|39958.4|39936.4|39962.4|39940.4|39956.9|39934.9|0
1715817000000|2024-05-15 23:50:00|39958.9|39936.9|39961.4|39939.4|39962.9|39940.9|39956.9|39934.9|0
1715817300000|2024-05-15 23:55:00|39960.9|39938.9|39954.9|39932.9|39960.9|39938.9|39954.9|39932.9|0
1715817600000|2024-05-16 00:00:00|39956.4|39934.4|39967.4|39945.4|39972.4|39950.4|39955.9|39933.9|0
1715817900000|2024-05-16 00:05:00|39966.4|39944.4|39965.4|39943.4|39971.4|39949.4|39964.4|39942.4|0
1715818200000|2024-05-16 00:10:00|39964.9|39942.9|39968.4|39946.4|39968.9|39946.9|39961.4|39939.4|0
1715818500000|2024-05-16 00:15:00|39967.9|39945.9|39971.9|39949.9|39975.4|39953.4|39962.9|39940.9|0
1715818800000|2024-05-16 00:20:00|39972.4|39950.4|39976.4|39954.4|39979.4|39957.4|39971.9|39949.9|0
1715819100000|2024-05-16 00:25:00|39976.9|39954.9|39967.4|39945.4|39976.9|39954.9|39966.4|39944.4|0
1715819400000|2024-05-16 00:30:00|39968.4|39946.4|39967.4|39945.4|39969.4|39947.4|39963.4|39941.4|0
1715819700000|2024-05-16 00:35:00|39968.4|39946.4|39964.4|39942.4|39968.4|39946.4|39960.4|39938.4|0
1715820000000|2024-05-16 00:40:00|39964.9|39942.9|39970.9|39948.9|39970.9|39948.9|39964.4|39942.4|0
1715820300000|2024-05-16 00:45:00|39970.4|39948.4|39970.4|39948.4|39973.9|39951.9|39968.4|39946.4|0
1715820600000|2024-05-16 00:50:00|39970.9|39948.9|39976.4|39954.4|39977.4|39955.4|39970.9|39948.9|0
1715820900000|2024-05-16 00:55:00|39975.4|39953.4|39979.4|39957.4|39979.4|39957.4|39975.4|39953.4|0
1715821200000|2024-05-16 01:00:00|39978.4|39956.4|39976.4|39954.4|39978.9|39956.9|39974.9|39952.9|0
1715821500000|2024-05-16 01:05:00|39975.9|39953.9|39972.4|39950.4|39977.9|39955.9|39969.4|39947.4|0
1715821800000|2024-05-16 01:10:00|39972.9|39950.9|39972.9|39950.9|39974.9|39952.9|39970.9|39948.9|0
1715822100000|2024-05-16 01:15:00|39973.4|39951.4|39969.9|39947.9|39976.4|39954.4|39968.4|39946.4|0
1715822400000|2024-05-16 01:20:00|39970.4|39948.4|39978.4|39956.4|39979.4|39957.4|39968.9|39946.9|0
1715822700000|2024-05-16 01:25:00|39978.9|39956.9|39984.4|39962.4|39985.4|39963.4|39978.4|39956.4|0
1715823000000|2024-05-16 01:30:00|39983.9|39961.9|39980.4|39958.4|39984.9|39962.9|39978.4|39956.4|0
1715823300000|2024-05-16 01:35:00|39980.9|39958.9|39977.9|39955.9|39982.9|39960.9|39976.9|39954.9|0
1715823600000|2024-05-16 01:40:00|39978.4|39956.4|39983.4|39961.4|39983.9|39961.9|39977.9|39955.9|0
1715823900000|2024-05-16 01:45:00|39982.9|39960.9|39977.4|39955.4|39984.9|39962.9|39976.4|39954.4|0
1715824200000|2024-05-16 01:50:00|39977.9|39955.9|39974.4|39952.4|39979.4|39957.4|39972.4|39950.4|0
1715824500000|2024-05-16 01:55:00|39974.9|39952.9|39975.9|39953.9|39977.4|39955.4|39970.4|39948.4|0
1715824800000|2024-05-16 02:00:00|39974.9|39952.9|39970.9|39948.9|39976.4|39954.4|39969.4|39947.4|0
1715825100000|2024-05-16 02:05:00|39971.4|39949.4|39968.4|39946.4|39972.4|39950.4|39965.9|39943.9|0
1715825400000|2024-05-16 02:10:00|39968.9|39946.9|39971.4|39949.4|39972.4|39950.4|39964.9|39942.9|0
1715825700000|2024-05-16 02:15:00|39971.9|39949.9|39970.9|39948.9|39971.9|39949.9|39967.4|39945.4|0
1715826000000|2024-05-16 02:20:00|39970.4|39948.4|39969.9|39947.9|39971.9|39949.9|39967.9|39945.9|0
1715826300000|2024-05-16 02:25:00|39969.4|39947.4|39970.9|39948.9|39975.4|39953.4|39969.4|39947.4|0
1715826600000|2024-05-16 02:30:00|39971.4|39949.4|39972.9|39950.9|39974.4|39952.4|39970.9|39948.9|0
1715826900000|2024-05-16 02:35:00|39973.4|39951.4|39979.4|39957.4|39979.4|39957.4|39972.4|39950.4|0
1715827200000|2024-05-16 02:40:00|39979.9|39957.9|39972.9|39950.9|39980.4|39958.4|39972.9|39950.9|0
1715827500000|2024-05-16 02:45:00|39973.4|39951.4|39975.4|39953.4|39975.4|39953.4|39972.4|39950.4|0
1715827800000|2024-05-16 02:50:00|39975.9|39953.9|39977.4|39955.4|39977.4|39955.4|39974.9|39952.9|0
1715828100000|2024-05-16 02:55:00|39977.9|39955.9|39981.4|39959.4|39982.4|39960.4|39977.9|39955.9|0
1715828400000|2024-05-16 03:00:00|39981.9|39959.9|39984.4|39962.4|39985.4|39963.4|39981.9|39959.9|0
1715828700000|2024-05-16 03:05:00|39983.4|39961.4|39980.9|39958.9|39987.4|39965.4|39979.4|39957.4|0
1715829000000|2024-05-16 03:10:00|39980.4|39958.4|39980.4|39958.4|39981.4|39959.4|39978.4|39956.4|0
1715829300000|2024-05-16 03:15:00|39979.9|39957.9|39981.4|39959.4|39981.9|39959.9|39978.4|39956.4|0
1715829600000|2024-05-16 03:20:00|39980.9|39958.9|39983.9|39961.9|39984.9|39962.9|39978.9|39956.9|0
1715829900000|2024-05-16 03:25:00|39983.4|39961.4|39985.9|39963.9|39986.9|39964.9|39982.9|39960.9|0
1715830200000|2024-05-16 03:30:00|39986.4|39964.4|39990.9|39968.9|39993.4|39971.4|39986.4|39964.4|0
1715830500000|2024-05-16 03:35:00|39991.4|39969.4|39993.9|39971.9|39994.9|39972.9|39989.4|39967.4|0
1715830800000|2024-05-16 03:40:00|39993.4|39971.4|39992.4|39970.4|39993.4|39971.4|39989.4|39967.4|0
1715831100000|2024-05-16 03:45:00|39991.4|39969.4|39985.9|39963.9|39991.4|39969.4|39984.9|39962.9|0
1715831400000|2024-05-16 03:50:00|39986.4|39964.4|39990.4|39968.4|39991.9|39969.9|39985.4|39963.4|0
1715831700000|2024-05-16 03:55:00|39989.9|39967.9|39992.9|39970.9|39993.4|39971.4|39986.4|39964.4|0
1715832000000|2024-05-16 04:00:00|39992.4|39970.4|39984.4|39962.4|39993.4|39971.4|39984.4|39962.4|0
1715832300000|2024-05-16 04:05:00|39983.9|39961.9|39983.4|39961.4|39984.4|39962.4|39981.4|39959.4|0
1715832600000|2024-05-16 04:10:00|39982.4|39960.4|39981.4|39959.4|39984.9|39962.9|39980.4|39958.4|0
1715832900000|2024-05-16 04:15:00|39980.9|39958.9|39981.4|39959.4|39982.4|39960.4|39979.4|39957.4|0
1715833200000|2024-05-16 04:20:00|39980.9|39958.9|39981.9|39959.9|39982.4|39960.4|39979.4|39957.4|0
1715833500000|2024-05-16 04:25:00|39981.4|39959.4|39981.9|39959.9|39982.4|39960.4|39979.9|39957.9|0
1715833800000|2024-05-16 04:30:00|39982.4|39960.4|39979.4|39957.4|39982.4|39960.4|39978.4|39956.4|0
1715834100000|2024-05-16 04:35:00|39978.9|39956.9|39980.9|39958.9|39981.9|39959.9|39978.4|39956.4|0
1715834400000|2024-05-16 04:40:00|39980.4|39958.4|39981.4|39959.4|39982.4|39960.4|39978.4|39956.4|0
1715834700000|2024-05-16 04:45:00|39980.4|39958.4|39982.9|39960.9|39983.4|39961.4|39980.4|39958.4|0
1715835000000|2024-05-16 04:50:00|39983.4|39961.4|39982.4|39960.4|39984.4|39962.4|39980.4|39958.4|0
1715835300000|2024-05-16 04:55:00|39982.9|39960.9|39979.4|39957.4|39983.9|39961.9|39979.4|39957.4|0
1715835600000|2024-05-16 05:00:00|39979.9|39957.9|39977.4|39955.4|39979.9|39957.9|39969.9|39947.9|0
1715835900000|2024-05-16 05:05:00|39977.9|39955.9|39978.9|39956.9|39980.9|39958.9|39977.4|39955.4|0
1715836200000|2024-05-16 05:10:00|39978.4|39956.4|39970.9|39948.9|39978.9|39956.9|39970.9|39948.9|0
1715836500000|2024-05-16 05:15:00|39971.4|39949.4|39975.9|39953.9|39978.4|39956.4|39971.4|39949.4|0
1715836800000|2024-05-16 05:20:00|39976.4|39954.4|39975.4|39953.4|39976.9|39954.9|39973.9|39951.9|0
1715837100000|2024-05-16 05:25:00|39974.9|39952.9|39977.4|39955.4|39979.9|39957.9|39974.4|39952.4|0
1715837400000|2024-05-16 05:30:00|39977.9|39955.9|39973.4|39951.4|39977.9|39955.9|39972.9|39950.9|0
1715837700000|2024-05-16 05:35:00|39973.9|39951.9|39978.4|39956.4|39978.4|39956.4|39973.4|39951.4|0
1715838000000|2024-05-16 05:40:00|39977.9|39955.9|39971.9|39949.9|39978.4|39956.4|39971.4|39949.4|0
1715838300000|2024-05-16 05:45:00|39972.4|39950.4|39973.9|39951.9|39974.9|39952.9|39969.4|39947.4|0
1715838600000|2024-05-16 05:50:00|39974.4|39952.4|39969.9|39947.9|39974.4|39952.4|39968.9|39946.9|0
1715838900000|2024-05-16 05:55:00|39970.4|39948.4|39965.4|39943.4|39970.9|39948.9|39964.4|39942.4|0
1715839200000|2024-05-16 06:00:00|39964.4|39942.4|39948.9|39926.9|39964.4|39942.4|39942.9|39920.9|0
1715839500000|2024-05-16 06:05:00|39949.4|39927.4|39946.4|39924.4|39949.9|39927.9|39943.4|39921.4|0
1715839800000|2024-05-16 06:10:00|39945.9|39923.9|39943.4|39921.4|39948.4|39926.4|39942.9|39920.9|0
1715840100000|2024-05-16 06:15:00|39943.9|39921.9|39943.4|39921.4|39948.4|39926.4|39941.4|39919.4|0
1715840400000|2024-05-16 06:20:00|39943.9|39921.9|39945.4|39923.4|39949.9|39927.9|39942.4|39920.4|0
1715840700000|2024-05-16 06:25:00|39944.9|39922.9|39943.9|39921.9|39946.4|39924.4|39942.4|39920.4|0
1715841000000|2024-05-16 06:30:00|39944.4|39922.4|39939.4|39917.4|39944.4|39922.4|39937.9|39915.9|0
1715841300000|2024-05-16 06:35:00|39939.9|39917.9|39953.4|39931.4|39953.4|39931.4|39938.9|39916.9|0
1715841600000|2024-05-16 06:40:00|39952.9|39930.9|39950.9|39928.9|39955.9|39933.9|39950.4|39928.4|0
1715841900000|2024-05-16 06:45:00|39951.4|39929.4|39948.9|39926.9|39951.4|39929.4|39945.4|39923.4|0
1715842200000|2024-05-16 06:50:00|39949.4|39927.4|39947.9|39925.9|39950.9|39928.9|39946.9|39924.9|0
1715842500000|2024-05-16 06:55:00|39947.4|39925.4|39946.9|39924.9|39952.4|39930.4|39944.4|39922.4|0
1715842800000|2024-05-16 07:00:00|39947.4|39925.4|39953.9|39931.9|39954.9|39932.9|39944.9|39922.9|0
1715843100000|2024-05-16 07:05:00|39953.4|39931.4|39949.9|39927.9|39955.9|39933.9|39942.9|39920.9|0
1715843400000|2024-05-16 07:10:00|39949.4|39927.4|39945.4|39923.4|39952.9|39930.9|39938.9|39916.9|0
1715843700000|2024-05-16 07:15:00|39946.4|39924.4|39950.9|39928.9|39951.4|39929.4|39938.9|39916.9|0
1715844000000|2024-05-16 07:20:00|39951.4|39929.4|39948.4|39926.4|39955.4|39933.4|39945.4|39923.4|0
1715844300000|2024-05-16 07:25:00|39948.9|39926.9|39952.4|39930.4|39953.4|39931.4|39945.4|39923.4|0
1715844600000|2024-05-16 07:30:00|39952.9|39930.9|39940.9|39918.9|39952.9|39930.9|39940.9|39918.9|0
1715844900000|2024-05-16 07:35:00|39941.4|39919.4|39936.9|39914.9|39941.9|39919.9|39931.4|39909.4|0
1715845200000|2024-05-16 07:40:00|39936.4|39914.4|39937.4|39915.4|39942.4|39920.4|39934.4|39912.4|0
1715845500000|2024-05-16 07:45:00|39936.4|39914.4|39931.9|39909.9|39942.9|39920.9|39928.4|39906.4|0
1715845800000|2024-05-16 07:50:00|39931.4|39909.4|39942.9|39920.9|39943.9|39921.9|39927.9|39905.9|0
1715846100000|2024-05-16 07:55:00|39943.4|39921.4|39940.9|39918.9|39946.9|39924.9|39939.4|39917.4|0
1715846400000|2024-05-16 08:00:00|39939.4|39917.4|39944.4|39922.4|39945.9|39923.9|39937.9|39915.9|0
1715846700000|2024-05-16 08:05:00|39945.4|39923.4|39943.9|39921.9|39948.4|39926.4|39938.4|39916.4|0
1715847000000|2024-05-16 08:10:00|39943.4|39921.4|39937.9|39915.9|39945.4|39923.4|39936.4|39914.4|0
1715847300000|2024-05-16 08:15:00|39938.4|39916.4|39935.4|39913.4|39938.4|39916.4|39924.9|39902.9|0
1715847600000|2024-05-16 08:20:00|39936.4|39914.4|39934.4|39912.4|39936.9|39914.9|39931.9|39909.9|0
1715847900000|2024-05-16 08:25:00|39933.4|39911.4|39930.4|39908.4|39938.9|39916.9|39928.4|39906.4|0
1715848200000|2024-05-16 08:30:00|39931.9|39909.9|39931.4|39909.4|39933.4|39911.4|39925.4|39903.4|0
1715848500000|2024-05-16 08:35:00|39930.9|39908.9|39940.4|39918.4|39941.4|39919.4|39928.4|39906.4|0
1715848800000|2024-05-16 08:40:00|39939.9|39917.9|39936.9|39914.9|39942.9|39920.9|39936.4|39914.4|0
1715849100000|2024-05-16 08:45:00|39937.4|39915.4|39939.4|39917.4|39945.4|39923.4|39936.9|39914.9|0
1715849400000|2024-05-16 08:50:00|39938.9|39916.9|39934.9|39912.9|39940.9|39918.9|39933.9|39911.9|0
1715849700000|2024-05-16 08:55:00|39935.4|39913.4|39937.4|39915.4|39940.4|39918.4|39935.4|39913.4|0
1715850000000|2024-05-16 09:00:00|39938.4|39916.4|39935.4|39913.4|39943.4|39921.4|39933.9|39911.9|0
1715850300000|2024-05-16 09:05:00|39936.4|39914.4|39938.4|39916.4|39940.4|39918.4|39933.9|39911.9|0
1715850600000|2024-05-16 09:10:00|39937.4|39915.4|39943.4|39921.4|39944.9|39922.9|39934.9|39912.9|0
1715850900000|2024-05-16 09:15:00|39943.9|39921.9|39950.4|39928.4|39950.9|39928.9|39943.9|39921.9|0
1715851200000|2024-05-16 09:20:00|39949.9|39927.9|39952.4|39930.4|39955.4|39933.4|39946.4|39924.4|0
1715851500000|2024-05-16 09:25:00|39951.4|39929.4|39944.4|39922.4|39952.4|39930.4|39944.4|39922.4|0
1715851800000|2024-05-16 09:30:00|39943.9|39921.9|39941.4|39919.4|39945.4|39923.4|39939.9|39917.9|0
1715852100000|2024-05-16 09:35:00|39940.9|39918.9|39936.4|39914.4|39941.4|39919.4|39935.4|39913.4|0
1715852400000|2024-05-16 09:40:00|39937.4|39915.4|39936.4|39914.4|39938.9|39916.9|39931.4|39909.4|0
1715852700000|2024-05-16 09:45:00|39937.4|39915.4|39943.9|39921.9|39946.4|39924.4|39934.9|39912.9|0
1715853000000|2024-05-16 09:50:00|39943.4|39921.4|39944.9|39922.9|39947.4|39925.4|39939.9|39917.9|0
1715853300000|2024-05-16 09:55:00|39945.4|39923.4|39937.4|39915.4|39949.9|39927.9|39937.4|39915.4|0
1715853600000|2024-05-16 10:00:00|39938.9|39916.9|39943.9|39921.9|39947.4|39925.4|39936.4|39914.4|0
1715853900000|2024-05-16 10:05:00|39944.4|39922.4|39930.4|39908.4|39945.9|39923.9|39928.9|39906.9|0
1715854200000|2024-05-16 10:10:00|39930.9|39908.9|39932.4|39910.4|39936.9|39914.9|39929.4|39907.4|0
1715854500000|2024-05-16 10:15:00|39932.9|39910.9|39932.9|39910.9|39934.9|39912.9|39925.4|39903.4|0
1715854800000|2024-05-16 10:20:00|39933.4|39911.4|39928.9|39906.9|39934.4|39912.4|39927.4|39905.4|0
1715855100000|2024-05-16 10:25:00|39929.4|39907.4|39925.4|39903.4|39931.9|39909.9|39925.4|39903.4|0
1715855400000|2024-05-16 10:30:00|39923.4|39901.4|39924.9|39902.9|39929.4|39907.4|39921.4|39899.4|0
1715855700000|2024-05-16 10:35:00|39925.4|39903.4|39917.4|39895.4|39926.4|39904.4|39915.4|39893.4|0
1715856000000|2024-05-16 10:40:00|39917.9|39895.9|39928.9|39906.9|39929.4|39907.4|39917.4|39895.4|0
1715856300000|2024-05-16 10:45:00|39928.4|39906.4|39930.4|39908.4|39933.4|39911.4|39928.4|39906.4|0
1715856600000|2024-05-16 10:50:00|39930.9|39908.9|39928.9|39906.9|39931.4|39909.4|39928.4|39906.4|0
1715856900000|2024-05-16 10:55:00|39929.4|39907.4|39928.4|39906.4|39933.9|39911.9|39926.4|39904.4|0
1715857200000|2024-05-16 11:00:00|39928.9|39906.9|39937.4|39915.4|39946.4|39924.4|39925.4|39903.4|0
1715857500000|2024-05-16 11:05:00|39938.4|39916.4|39939.4|39917.4|39943.9|39921.9|39936.9|39914.9|0
1715857800000|2024-05-16 11:10:00|39938.9|39916.9|39943.4|39921.4|39943.9|39921.9|39936.4|39914.4|0
1715858100000|2024-05-16 11:15:00|39943.9|39921.9|39940.9|39918.9|39944.4|39922.4|39939.4|39917.4|0
1715858400000|2024-05-16 11:20:00|39940.4|39918.4|39942.9|39920.9|39945.4|39923.4|39931.9|39909.9|0
1715858700000|2024-05-16 11:25:00|39943.9|39921.9|39950.9|39928.9|39955.4|39933.4|39943.9|39921.9|0
1715859000000|2024-05-16 11:30:00|39950.4|39928.4|39933.9|39911.9|39950.4|39928.4|39933.9|39911.9|0
1715859300000|2024-05-16 11:35:00|39934.4|39912.4|39928.9|39906.9|39935.4|39913.4|39928.4|39906.4|0
1715859600000|2024-05-16 11:40:00|39928.4|39906.4|39930.4|39908.4|39931.4|39909.4|39926.4|39904.4|0
1715859900000|2024-05-16 11:45:00|39930.9|39908.9|39935.4|39913.4|39937.4|39915.4|39930.9|39908.9|0
1715860200000|2024-05-16 11:50:00|39935.9|39913.9|39930.4|39908.4|39937.9|39915.9|39927.9|39905.9|0
1715860500000|2024-05-16 11:55:00|39929.9|39907.9|39921.4|39899.4|39931.9|39909.9|39921.4|39899.4|0
1715860800000|2024-05-16 12:00:00|39919.4|39897.4|39913.4|39891.4|39919.4|39897.4|39911.9|39889.9|0
1715861100000|2024-05-16 12:05:00|39912.9|39890.9|39912.4|39890.4|39915.9|39893.9|39909.4|39887.4|0
1715861400000|2024-05-16 12:10:00|39911.4|39889.4|39918.9|39896.9|39924.4|39902.4|39911.4|39889.4|0
1715861700000|2024-05-16 12:15:00|39918.4|39896.4|39923.9|39901.9|39927.9|39905.9|39911.9|39889.9|0
1715862000000|2024-05-16 12:20:00|39923.4|39901.4|39926.4|39904.4|39934.9|39912.9|39923.4|39901.4|0
1715862300000|2024-05-16 12:25:00|39926.9|39904.9|39930.4|39908.4|39934.4|39912.4|39926.4|39904.4|0
1715862600000|2024-05-16 12:30:00|39930.9|39908.9|39928.4|39906.4|39955.4|39933.4|39908.9|39886.9|0
1715862900000|2024-05-16 12:35:00|39927.9|39905.9|39913.9|39891.9|39931.9|39909.9|39912.9|39890.9|0
1715863200000|2024-05-16 12:40:00|39913.4|39891.4|39932.4|39910.4|39935.9|39913.9|39912.9|39890.9|0
1715863500000|2024-05-16 12:45:00|39932.9|39910.9|39917.9|39895.9|39933.9|39911.9|39911.4|39889.4|0
1715863800000|2024-05-16 12:50:00|39917.4|39895.4|39904.9|39882.9|39920.9|39898.9|39897.9|39875.9|0
1715864100000|2024-05-16 12:55:00|39903.4|39881.4|39909.9|39887.9|39913.4|39891.4|39900.9|39878.9|0
1715864400000|2024-05-16 13:00:00|39907.9|39885.9|39906.4|39884.4|39914.9|39892.9|39903.9|39881.9|0
1715864700000|2024-05-16 13:05:00|39905.9|39883.9|39893.9|39871.9|39905.9|39883.9|39888.9|39866.9|0
1715865000000|2024-05-16 13:10:00|39894.4|39872.4|39892.4|39870.4|39899.9|39877.9|39886.4|39864.4|0
1715865300000|2024-05-16 13:15:00|39893.4|39871.4|39896.4|39874.4|39900.4|39878.4|39891.4|39869.4|0
1715865600000|2024-05-16 13:20:00|39897.4|39875.4|39916.9|39894.9|39921.9|39899.9|39896.4|39874.4|0
1715865900000|2024-05-16 13:25:00|39916.4|39894.4|39938.9|39916.9|39943.4|39921.4|39911.9|39889.9|0
1715866200000|2024-05-16 13:30:00|39939.4|39917.4|39954.4|39932.4|39974.4|39952.4|39929.4|39907.4|0
1715866500000|2024-05-16 13:35:00|39952.4|39930.4|39922.4|39900.4|39960.9|39938.9|39920.9|39898.9|0
1715866800000|2024-05-16 13:40:00|39921.4|39899.4|39900.4|39878.4|39923.9|39901.9|39890.9|39868.9|0
1715867100000|2024-05-16 13:45:00|39903.4|39881.4|39896.4|39874.4|39909.4|39887.4|39890.4|39868.4|0
1715867400000|2024-05-16 13:50:00|39897.4|39875.4|39919.7|39897.7|39921.1|39899.1|39893.4|39871.4|0
1715867700000|2024-05-16 13:55:00|39917.2|39895.2|39920.7|39898.7|39922.2|39900.2|39896.7|39874.7|0
1715868000000|2024-05-16 14:00:00|39923.7|39901.7|39944.7|39922.7|39944.7|39922.7|39914.2|39892.2|0
1715868300000|2024-05-16 14:05:00|39943.7|39921.7|39951.7|39929.7|39958.7|39936.7|39926.7|39904.7|0
1715868600000|2024-05-16 14:10:00|39950.7|39928.7|39982.7|39960.7|39989.2|39967.2|39950.7|39928.7|0
1715868900000|2024-05-16 14:15:00|39983.7|39961.7|39998.2|39976.2|40000.7|39978.7|39982.7|39960.7|0
1715869200000|2024-05-16 14:20:00|39997.6|39975.6|40003.1|39981.1|40010.1|39988.1|39994.6|39972.6|0
1715869500000|2024-05-16 14:25:00|40003.6|39981.6|40002.1|39980.1|40008.6|39986.6|39992.1|39970.1|0
1715869800000|2024-05-16 14:30:00|40005.1|39983.1|39999.6|39977.6|40014.1|39992.1|39993.6|39971.6|0
1715870100000|2024-05-16 14:35:00|39999.1|39977.1|40006.1|39984.1|40016.1|39994.1|39995.1|39973.1|0
1715870400000|2024-05-16 14:40:00|40006.6|39984.6|40028.1|40006.1|40029.1|40007.1|40003.1|39981.1|0
1715870700000|2024-05-16 14:45:00|40028.6|40006.6|40027.1|40005.1|40035.1|40013.1|40023.1|40001.1|0
1715871000000|2024-05-16 14:50:00|40027.6|40005.6|40056.6|40034.6|40056.6|40034.6|40027.1|40005.1|0
1715871300000|2024-05-16 14:55:00|40060.1|40038.1|40058.1|40036.1|40066.1|40044.1|40043.6|40021.6|0
1715871600000|2024-05-16 15:00:00|40060.6|40038.6|40048.6|40026.6|40065.1|40043.1|40041.1|40019.1|0
1715871900000|2024-05-16 15:05:00|40050.1|40028.1|40044.6|40022.6|40051.1|40029.1|40034.1|40012.1|0
1715872200000|2024-05-16 15:10:00|40045.1|40023.1|39992.6|39970.6|40045.1|40023.1|39985.1|39963.1|0
1715872500000|2024-05-16 15:15:00|39994.1|39972.1|39993.1|39971.1|39998.1|39976.1|39981.1|39959.1|0
1715872800000|2024-05-16 15:20:00|39992.6|39970.6|40013.1|39991.1|40016.1|39994.1|39987.1|39965.1|0
1715873100000|2024-05-16 15:25:00|40012.1|39990.1|40037.1|40015.1|40037.1|40015.1|40012.1|39990.1|0
1715873400000|2024-05-16 15:30:00|40038.1|40016.1|40053.1|40031.1|40059.1|40037.1|40033.1|40011.1|0
1715873700000|2024-05-16 15:35:00|40055.1|40033.1|40033.1|40011.1|40060.6|40038.6|40028.1|40006.1|0
1715874000000|2024-05-16 15:40:00|40034.7|40012.7|40044.7|40022.7|40044.7|40022.7|40026.7|40004.7|0
1715874300000|2024-05-16 15:45:00|40043.7|40021.7|40013.7|39991.7|40043.7|40021.7|40010.7|39988.7|0
1715874600000|2024-05-16 15:50:00|40013.2|39991.2|40026.2|40004.2|40030.2|40008.2|40008.7|39986.7|0
1715874900000|2024-05-16 15:55:00|40025.7|40003.7|40029.7|40007.7|40032.7|40010.7|40014.7|39992.7|0
1715875200000|2024-05-16 16:00:00|40030.2|40008.2|40011.7|39989.7|40031.2|40009.2|39998.2|39976.2|0
1715875500000|2024-05-16 16:05:00|40010.7|39988.7|40006.7|39984.7|40014.7|39992.7|40001.2|39979.2|0
1715875800000|2024-05-16 16:10:00|40007.7|39985.7|40007.7|39985.7|40020.2|39998.2|40004.7|39982.7|0
1715876100000|2024-05-16 16:15:00|40007.2|39985.2|39999.7|39977.7|40010.7|39988.7|39995.2|39973.2|0
1715876400000|2024-05-16 16:20:00|40001.7|39979.7|40006.7|39984.7|40010.7|39988.7|39990.7|39968.7|0
1715876700000|2024-05-16 16:25:00|40009.2|39987.2|39994.7|39972.7|40012.2|39990.2|39989.2|39967.2|0
1715877000000|2024-05-16 16:30:00|39993.7|39971.7|39991.7|39969.7|39995.2|39973.2|39978.7|39956.7|0
1715877300000|2024-05-16 16:35:00|39990.7|39968.7|40005.2|39983.2|40006.7|39984.7|39984.7|39962.7|0
1715877600000|2024-05-16 16:40:00|40005.7|39983.7|40000.7|39978.7|40005.7|39983.7|39994.2|39972.2|0
1715877900000|2024-05-16 16:45:00|40001.2|39979.2|39997.2|39975.2|40003.7|39981.7|39988.7|39966.7|0
1715878200000|2024-05-16 16:50:00|39997.7|39975.7|40010.7|39988.7|40011.7|39989.7|39994.7|39972.7|0
1715878500000|2024-05-16 16:55:00|40011.7|39989.7|40006.7|39984.7|40013.7|39991.7|39995.7|39973.7|0
1715878800000|2024-05-16 17:00:00|40006.2|39984.2|39996.2|39974.2|40008.2|39986.2|39984.7|39962.7|0
1715879100000|2024-05-16 17:05:00|39995.7|39973.7|40005.7|39983.7|40009.7|39987.7|39993.2|39971.2|0
1715879400000|2024-05-16 17:10:00|40005.2|39983.2|40015.2|39993.2|40017.2|39995.2|39997.7|39975.7|0
1715879700000|2024-05-16 17:15:00|40014.2|39992.2|40006.2|39984.2|40016.7|39994.7|40000.2|39978.2|0
1715880000000|2024-05-16 17:20:00|40007.2|39985.2|39942.7|39920.7|40011.2|39989.2|39938.2|39916.2|0
1715880300000|2024-05-16 17:25:00|39941.2|39919.2|39952.2|39930.2|39982.2|39960.2|39932.7|39910.7|0
1715880600000|2024-05-16 17:30:00|39954.2|39932.2|39962.2|39940.2|39970.2|39948.2|39953.2|39931.2|0
1715880900000|2024-05-16 17:35:00|39961.7|39939.7|39932.2|39910.2|39962.2|39940.2|39927.2|39905.2|0
1715881200000|2024-05-16 17:40:00|39930.2|39908.2|39940.2|39918.2|39944.7|39922.7|39917.2|39895.2|0
1715881500000|2024-05-16 17:45:00|39939.2|39917.2|39923.2|39901.2|39941.2|39919.2|39910.7|39888.7|0
1715881800000|2024-05-16 17:50:00|39922.2|39900.2|39956.2|39934.2|39959.2|39937.2|39920.2|39898.2|0
1715882100000|2024-05-16 17:55:00|39956.7|39934.7|39952.2|39930.2|39960.7|39938.7|39946.2|39924.2|0
1715882400000|2024-05-16 18:00:00|39952.7|39930.7|39942.2|39920.2|39954.2|39932.2|39937.7|39915.7|0
1715882700000|2024-05-16 18:05:00|39940.7|39918.7|39925.2|39903.2|39947.7|39925.7|39917.7|39895.7|0
1715883000000|2024-05-16 18:10:00|39926.2|39904.2|39887.2|39865.2|39930.2|39908.2|39887.2|39865.2|0
1715883300000|2024-05-16 18:15:00|39884.2|39862.2|39911.2|39889.2|39913.2|39891.2|39883.2|39861.2|0
1715883600000|2024-05-16 18:20:00|39912.5|39890.5|39930.5|39908.5|39934|39912|39910|39888|0
1715883900000|2024-05-16 18:25:00|39931.5|39909.5|39925|39903|39936|39914|39912.5|39890.5|0
1715884200000|2024-05-16 18:30:00|39926.5|39904.5|39938.5|39916.5|39950|39928|39926.5|39904.5|0
1715884500000|2024-05-16 18:35:00|39939|39917|39946|39924|39951|39929|39934.5|39912.5|0
1715884800000|2024-05-16 18:40:00|39947.5|39925.5|39970|39948|39972|39950|39946|39924|0
1715885100000|2024-05-16 18:45:00|39971.5|39949.5|39965.5|39943.5|39978|39956|39957|39935|0
1715885400000|2024-05-16 18:50:00|39964|39942|39976.5|39954.5|39976.5|39954.5|39958.5|39936.5|0
1715885700000|2024-05-16 18:55:00|39977.5|39955.5|39981|39959|39987|39965|39967|39945|0
1715886000000|2024-05-16 19:00:00|39984|39962|39980.5|39958.5|39986|39964|39967.5|39945.5|0
1715886300000|2024-05-16 19:05:00|39981|39959|39990|39968|39990.5|39968.5|39976.5|39954.5|0
1715886600000|2024-05-16 19:10:00|39990.5|39968.5|39985.5|39963.5|39990.5|39968.5|39972|39950|0
1715886900000|2024-05-16 19:15:00|39983.5|39961.5|39982.5|39960.5|39986.5|39964.5|39964.5|39942.5|0
1715887200000|2024-05-16 19:20:00|39980.5|39958.5|39973|39951|39986.5|39964.5|39968|39946|0
1715887500000|2024-05-16 19:25:00|39972.5|39950.5|39972.5|39950.5|39977|39955|39965.5|39943.5|0
1715887800000|2024-05-16 19:30:00|39972|39950|39958|39936|39981|39959|39938|39916|0
1715888100000|2024-05-16 19:35:00|39958.5|39936.5|39933.5|39911.5|39961|39939|39912.5|39890.5|0
1715888400000|2024-05-16 19:40:00|39931.9|39909.9|39915.4|39893.4|39937.9|39915.9|39910.9|39888.9|0
1715888700000|2024-05-16 19:45:00|39916.9|39894.9|39930.4|39908.4|39940.4|39918.4|39908.4|39886.4|0
1715889000000|2024-05-16 19:50:00|39929.9|39907.9|39981.9|39959.9|39983.9|39961.9|39929.9|39907.9|0
1715889300000|2024-05-16 19:55:00|39973.9|39951.9|39884.9|39862.9|39973.9|39951.9|39874.9|39852.9|0
1715889600000|2024-05-16 20:00:00|39880.9|39858.9|39875.4|39853.4|39892.9|39870.9|39863.9|39841.9|0
1715889900000|2024-05-16 20:05:00|39874.9|39852.9|39872.4|39850.4|39879.9|39857.9|39870.9|39848.9|0
1715890200000|2024-05-16 20:10:00|39872.9|39850.9|39873.9|39851.9|39875.9|39853.9|39866.9|39844.9|0
1715890500000|2024-05-16 20:15:00|39872.9|39850.9|39879.9|39857.9|39880.9|39858.9|39872.9|39850.9|0
1715890800000|2024-05-16 20:20:00|39880.4|39858.4|39872.9|39850.9|39882.9|39860.9|39872.9|39850.9|0
1715891100000|2024-05-16 20:25:00|39872.4|39850.4|39869.9|39847.9|39875.4|39853.4|39869.4|39847.4|0
1715891400000|2024-05-16 20:30:00|39870.9|39848.9|39856.9|39834.9|39873.4|39851.4|39851.4|39829.4|0
1715891700000|2024-05-16 20:35:00|39857.4|39835.4|39862.9|39840.9|39862.9|39840.9|39856.9|39834.9|0
1715892000000|2024-05-16 20:40:00|39862.4|39840.4|39861.9|39839.9|39864.4|39842.4|39858.9|39836.9|0
1715892300000|2024-05-16 20:45:00|39862.4|39840.4|39864.9|39842.9|39868.4|39846.4|39862.4|39840.4|0
1715892600000|2024-05-16 20:50:00|39865.4|39843.4|39860.4|39838.4|39865.9|39843.9|39859.9|39837.9|0
1715892900000|2024-05-16 20:55:00|39860.9|39838.9|39868.3|39846.3|39868.3|39846.3|39859.9|39837.9|0
1715893200000|2024-05-16 21:00:00|39866.6|39844.6|39868.8|39846.8|39869.2|39847.2|39864.8|39842.8|0
1715893500000|2024-05-16 21:05:00|39868.9|39846.9|39871|39849|39871.3|39849.3|39868.8|39846.8|0
1715893800000|2024-05-16 21:10:00|39870.8|39848.8|39884.3|39862.3|39884.4|39862.4|39870.6|39848.6|0
1715894100000|2024-05-16 21:15:00|39884.4|39862.4|39886.1|39864.1|39888.6|39866.6|39883.7|39861.7|0
1715894400000|2024-05-16 21:20:00|39885.6|39863.6|39892.9|39870.9|39895.6|39873.6|39885.6|39863.6|0
1715894700000|2024-05-16 21:25:00|39893|39871|39896.3|39874.3|39896.3|39874.3|39893|39871|0
1715895000000|2024-05-16 21:30:00|39896.2|39874.2|39894.5|39872.5|39896.2|39874.2|39894.2|39872.2|0
1715895300000|2024-05-16 21:35:00|39893.9|39871.9|39896|39874|39896.6|39874.6|39893.9|39871.9|0
1715895600000|2024-05-16 21:40:00|39895.1|39873.1|39896.5|39874.5|39897.4|39875.4|39894.8|39872.8|0
1715895900000|2024-05-16 21:45:00|39895.8|39873.8|39899.9|39877.9|39899.9|39877.9|39895|39873|0
1715896200000|2024-05-16 21:50:00|39901|39879|39893.5|39871.5|39901|39879|39893|39871|0
1715896500000|2024-05-16 21:55:00|39892|39870|39891.9|39869.9|39893.2|39871.2|39889.7|39867.7|0
1715896800000|2024-05-16 22:00:00|39885.4|39863.4|39879.4|39857.4|39895.9|39873.9|39877.4|39855.4|0
1715897100000|2024-05-16 22:05:00|39878.9|39856.9|39879.9|39857.9|39880.4|39858.4|39874.4|39852.4|0
1715897400000|2024-05-16 22:10:00|39880.9|39858.9|39876.9|39854.9|39880.9|39858.9|39876.4|39854.4|0
1715897700000|2024-05-16 22:15:00|39877.9|39855.9|39880.4|39858.4|39880.4|39858.4|39877.4|39855.4|0
1715898000000|2024-05-16 22:20:00|39880.9|39858.9|39886.9|39864.9|39887.4|39865.4|39880.9|39858.9|0
1715898300000|2024-05-16 22:25:00|39886.4|39864.4|39885.9|39863.9|39889.9|39867.9|39882.9|39860.9|0
1715898600000|2024-05-16 22:30:00|39887.4|39865.4|39878.4|39856.4|39888.4|39866.4|39875.9|39853.9|0
1715898900000|2024-05-16 22:35:00|39878.9|39856.9|39883.4|39861.4|39884.9|39862.9|39878.9|39856.9|0
1715899200000|2024-05-16 22:40:00|39882.9|39860.9|39886.9|39864.9|39887.9|39865.9|39881.4|39859.4|0
1715899500000|2024-05-16 22:45:00|39886.4|39864.4|39891.4|39869.4|39894.4|39872.4|39886.4|39864.4|0
1715899800000|2024-05-16 22:50:00|39891.9|39869.9|39891.4|39869.4|39893.9|39871.9|39890.9|39868.9|0
1715900100000|2024-05-16 22:55:00|39891.9|39869.9|39890.4|39868.4|39894.9|39872.9|39890.4|39868.4|0
1715900400000|2024-05-16 23:00:00|39889.4|39867.4|39887.4|39865.4|39890.4|39868.4|39887.4|39865.4|0
1715900700000|2024-05-16 23:05:00|39887.9|39865.9|39886.9|39864.9|39888.9|39866.9|39884.9|39862.9|0
1715901000000|2024-05-16 23:10:00|39887.4|39865.4|39891.4|39869.4|39892.9|39870.9|39887.4|39865.4|0
1715901300000|2024-05-16 23:15:00|39891.9|39869.9|39893.4|39871.4|39895.4|39873.4|39890.4|39868.4|0
1715901600000|2024-05-16 23:20:00|39892.9|39870.9|39891.4|39869.4|39894.4|39872.4|39890.9|39868.9|0
1715901900000|2024-05-16 23:25:00|39890.9|39868.9|39893.9|39871.9|39895.9|39873.9|39890.9|39868.9|0
1715902200000|2024-05-16 23:30:00|39894.9|39872.9|39898.4|39876.4|39899.9|39877.9|39893.9|39871.9|0
1715902500000|2024-05-16 23:35:00|39897.9|39875.9|39899.9|39877.9|39902.4|39880.4|39895.9|39873.9|0
1715902800000|2024-05-16 23:40:00|39900.9|39878.9|39896.4|39874.4|39901.4|39879.4|39895.4|39873.4|0
1715903100000|2024-05-16 23:45:00|39896.9|39874.9|39891.4|39869.4|39899.9|39877.9|39891.4|39869.4|0
1715903400000|2024-05-16 23:50:00|39892.4|39870.4|39892.9|39870.9|39895.9|39873.9|39891.9|39869.9|0
1715903700000|2024-05-16 23:55:00|39893.4|39871.4|39895.4|39873.4|39896.4|39874.4|39891.9|39869.9|0
1715904000000|2024-05-17 00:00:00|39895.9|39873.9|39896.9|39874.9|39899.9|39877.9|39892.9|39870.9|0
1715904300000|2024-05-17 00:05:00|39896.4|39874.4|39898.4|39876.4|39900.9|39878.9|39894.4|39872.4|0
1715904600000|2024-05-17 00:10:00|39898.9|39876.9|39893.4|39871.4|39898.9|39876.9|39892.4|39870.4|0
1715904900000|2024-05-17 00:15:00|39893.9|39871.9|39894.4|39872.4|39894.9|39872.9|39889.9|39867.9|0
1715905200000|2024-05-17 00:20:00|39893.9|39871.9|39896.4|39874.4|39898.4|39876.4|39893.9|39871.9|0
1715905500000|2024-05-17 00:25:00|39895.9|39873.9|39893.4|39871.4|39895.9|39873.9|39891.9|39869.9|0
1715905800000|2024-05-17 00:30:00|39893.9|39871.9|39896.9|39874.9|39896.9|39874.9|39891.4|39869.4|0
1715906100000|2024-05-17 00:35:00|39895.9|39873.9|39896.9|39874.9|39898.9|39876.9|39894.9|39872.9|0
1715906400000|2024-05-17 00:40:00|39897.4|39875.4|39897.9|39875.9|39898.9|39876.9|39896.4|39874.4|0
1715906700000|2024-05-17 00:45:00|39898.4|39876.4|39899.9|39877.9|39900.9|39878.9|39895.4|39873.4|0
1715907000000|2024-05-17 00:50:00|39900.4|39878.4|39904.4|39882.4|39904.4|39882.4|39897.9|39875.9|0
1715907300000|2024-05-17 00:55:00|39903.4|39881.4|39901.4|39879.4|39905.9|39883.9|39901.4|39879.4|0
1715907600000|2024-05-17 01:00:00|39901.9|39879.9|39901.9|39879.9|39903.4|39881.4|39900.4|39878.4|0
1715907900000|2024-05-17 01:05:00|39901.4|39879.4|39904.9|39882.9|39906.9|39884.9|39901.4|39879.4|0
1715908200000|2024-05-17 01:10:00|39904.4|39882.4|39900.9|39878.9|39905.9|39883.9|39897.9|39875.9|0
1715908500000|2024-05-17 01:15:00|39900.4|39878.4|39898.4|39876.4|39901.4|39879.4|39895.9|39873.9|0
1715908800000|2024-05-17 01:20:00|39897.9|39875.9|39895.4|39873.4|39901.4|39879.4|39894.9|39872.9|0
1715909100000|2024-05-17 01:25:00|39894.9|39872.9|39898.4|39876.4|39898.4|39876.4|39892.9|39870.9|0
1715909400000|2024-05-17 01:30:00|39897.9|39875.9|39901.9|39879.9|39904.4|39882.4|39897.9|39875.9|0
1715909700000|2024-05-17 01:35:00|39902.9|39880.9|39903.9|39881.9|39904.4|39882.4|39898.4|39876.4|0
1715910000000|2024-05-17 01:40:00|39903.4|39881.4|39903.9|39881.9|39903.9|39881.9|39899.9|39877.9|0
1715910300000|2024-05-17 01:45:00|39904.4|39882.4|39901.9|39879.9|39904.9|39882.9|39898.9|39876.9|0
1715910600000|2024-05-17 01:50:00|39902.4|39880.4|39898.9|39876.9|39903.9|39881.9|39897.4|39875.4|0
1715910900000|2024-05-17 01:55:00|39898.4|39876.4|39897.4|39875.4|39900.9|39878.9|39895.9|39873.9|0
1715911200000|2024-05-17 02:00:00|39897.9|39875.9|39893.4|39871.4|39899.9|39877.9|39890.9|39868.9|0
1715911500000|2024-05-17 02:05:00|39893.9|39871.9|39891.4|39869.4|39896.9|39874.9|39889.9|39867.9|0
1715911800000|2024-05-17 02:10:00|39891.9|39869.9|39888.9|39866.9|39891.9|39869.9|39886.9|39864.9|0
1715912100000|2024-05-17 02:15:00|39889.9|39867.9|39889.9|39867.9|39890.9|39868.9|39887.9|39865.9|0
1715912400000|2024-05-17 02:20:00|39889.4|39867.4|39889.9|39867.9|39891.9|39869.9|39888.9|39866.9|0
1715912700000|2024-05-17 02:25:00|39889.4|39867.4|39886.9|39864.9|39889.4|39867.4|39882.9|39860.9|0
1715913000000|2024-05-17 02:30:00|39887.9|39865.9|39884.9|39862.9|39887.9|39865.9|39882.9|39860.9|0
1715913300000|2024-05-17 02:35:00|39885.9|39863.9|39885.4|39863.4|39886.9|39864.9|39883.9|39861.9|0
1715913600000|2024-05-17 02:40:00|39885.9|39863.9|39884.4|39862.4|39886.9|39864.9|39880.9|39858.9|0
1715913900000|2024-05-17 02:45:00|39883.9|39861.9|39882.4|39860.4|39884.9|39862.9|39881.4|39859.4|0
1715914200000|2024-05-17 02:50:00|39881.9|39859.9|39879.9|39857.9|39883.4|39861.4|39878.9|39856.9|0
1715914500000|2024-05-17 02:55:00|39879.4|39857.4|39880.4|39858.4|39881.4|39859.4|39877.9|39855.9|0
1715914800000|2024-05-17 03:00:00|39880.9|39858.9|39880.9|39858.9|39882.4|39860.4|39878.4|39856.4|0
1715915100000|2024-05-17 03:05:00|39881.4|39859.4|39878.4|39856.4|39881.4|39859.4|39877.9|39855.9|0
1715915400000|2024-05-17 03:10:00|39878.9|39856.9|39874.4|39852.4|39879.4|39857.4|39873.9|39851.9|0
1715915700000|2024-05-17 03:15:00|39874.9|39852.9|39873.9|39851.9|39876.4|39854.4|39873.4|39851.4|0
1715916000000|2024-05-17 03:20:00|39874.4|39852.4|39873.4|39851.4|39874.4|39852.4|39871.9|39849.9|0
1715916300000|2024-05-17 03:25:00|39873.9|39851.9|39874.9|39852.9|39875.9|39853.9|39873.9|39851.9|0
1715916600000|2024-05-17 03:30:00|39874.4|39852.4|39870.9|39848.9|39874.9|39852.9|39869.9|39847.9|0
1715916900000|2024-05-17 03:35:00|39871.4|39849.4|39868.9|39846.9|39871.4|39849.4|39868.4|39846.4|0
1715917200000|2024-05-17 03:40:00|39869.4|39847.4|39866.9|39844.9|39870.9|39848.9|39865.4|39843.4|0
1715917500000|2024-05-17 03:45:00|39867.9|39845.9|39863.4|39841.4|39868.4|39846.4|39862.4|39840.4|0
1715917800000|2024-05-17 03:50:00|39863.9|39841.9|39867.4|39845.4|39867.9|39845.9|39863.4|39841.4|0
1715918100000|2024-05-17 03:55:00|39866.9|39844.9|39863.4|39841.4|39866.9|39844.9|39861.9|39839.9|0
1715918400000|2024-05-17 04:00:00|39865.9|39843.9|39861.9|39839.9|39865.9|39843.9|39861.9|39839.9|0
1715918700000|2024-05-17 04:05:00|39862.4|39840.4|39861.4|39839.4|39862.9|39840.9|39860.9|39838.9|0
1715919000000|2024-05-17 04:10:00|39861.9|39839.9|39864.4|39842.4|39864.9|39842.9|39861.9|39839.9|0
1715919300000|2024-05-17 04:15:00|39863.9|39841.9|39863.9|39841.9|39866.9|39844.9|39862.9|39840.9|0
1715919600000|2024-05-17 04:20:00|39864.4|39842.4|39865.4|39843.4|39865.4|39843.4|39863.9|39841.9|0
1715919900000|2024-05-17 04:25:00|39865.9|39843.9|39864.9|39842.9|39865.9|39843.9|39863.9|39841.9|0
1715920200000|2024-05-17 04:30:00|39865.4|39843.4|39866.9|39844.9|39867.9|39845.9|39865.4|39843.4|0
1715920500000|2024-05-17 04:35:00|39867.4|39845.4|39867.9|39845.9|39868.9|39846.9|39866.9|39844.9|0
1715920800000|2024-05-17 04:40:00|39868.4|39846.4|39869.9|39847.9|39870.9|39848.9|39867.9|39845.9|0
1715921100000|2024-05-17 04:45:00|39870.9|39848.9|39867.4|39845.4|39870.9|39848.9|39866.9|39844.9|0
1715921400000|2024-05-17 04:50:00|39866.9|39844.9|39867.4|39845.4|39868.9|39846.9|39866.4|39844.4|0
1715921700000|2024-05-17 04:55:00|39866.9|39844.9|39867.9|39845.9|39868.9|39846.9|39865.9|39843.9|0
1715922000000|2024-05-17 05:00:00|39868.4|39846.4|39872.4|39850.4|39873.4|39851.4|39866.9|39844.9|0
1715922300000|2024-05-17 05:05:00|39871.9|39849.9|39872.9|39850.9|39873.9|39851.9|39869.4|39847.4|0
1715922600000|2024-05-17 05:10:00|39872.4|39850.4|39873.4|39851.4|39874.4|39852.4|39871.4|39849.4|0
1715922900000|2024-05-17 05:15:00|39873.9|39851.9|39870.9|39848.9|39873.9|39851.9|39870.9|39848.9|0
1715923200000|2024-05-17 05:20:00|39871.9|39849.9|39868.9|39846.9|39871.9|39849.9|39866.9|39844.9|0
1715923500000|2024-05-17 05:25:00|39869.4|39847.4|39864.9|39842.9|39869.9|39847.9|39864.9|39842.9|0
1715923800000|2024-05-17 05:30:00|39865.4|39843.4|39863.4|39841.4|39866.4|39844.4|39860.9|39838.9|0
1715924100000|2024-05-17 05:35:00|39863.9|39841.9|39868.4|39846.4|39868.9|39846.9|39862.9|39840.9|0
1715924400000|2024-05-17 05:40:00|39868.9|39846.9|39868.9|39846.9|39869.9|39847.9|39865.4|39843.4|0
1715924700000|2024-05-17 05:45:00|39868.4|39846.4|39866.4|39844.4|39868.9|39846.9|39864.9|39842.9|0
1715925000000|2024-05-17 05:50:00|39865.9|39843.9|39871.4|39849.4|39871.9|39849.9|39865.4|39843.4|0
1715925300000|2024-05-17 05:55:00|39870.9|39848.9|39871.9|39849.9|39871.9|39849.9|39865.9|39843.9|0
1715925600000|2024-05-17 06:00:00|39870.9|39848.9|39878.4|39856.4|39880.9|39858.9|39868.9|39846.9|0
1715925900000|2024-05-17 06:05:00|39877.9|39855.9|39876.9|39854.9|39879.9|39857.9|39872.9|39850.9|0
1715926200000|2024-05-17 06:10:00|39877.4|39855.4|39877.9|39855.9|39879.4|39857.4|39872.9|39850.9|0
1715926500000|2024-05-17 06:15:00|39877.4|39855.4|39884.4|39862.4|39884.9|39862.9|39873.9|39851.9|0
1715926800000|2024-05-17 06:20:00|39883.9|39861.9|39888.4|39866.4|39889.9|39867.9|39883.9|39861.9|0
1715927100000|2024-05-17 06:25:00|39888.9|39866.9|39889.4|39867.4|39889.9|39867.9|39885.4|39863.4|0
1715927400000|2024-05-17 06:30:00|39888.4|39866.4|39895.9|39873.9|39897.9|39875.9|39885.9|39863.9|0
1715927700000|2024-05-17 06:35:00|39894.9|39872.9|39890.4|39868.4|39897.4|39875.4|39886.9|39864.9|0
1715928000000|2024-05-17 06:40:00|39890.9|39868.9|39885.9|39863.9|39890.9|39868.9|39882.9|39860.9|0
1715928300000|2024-05-17 06:45:00|39885.4|39863.4|39887.9|39865.9|39887.9|39865.9|39882.9|39860.9|0
1715928600000|2024-05-17 06:50:00|39888.4|39866.4|39889.9|39867.9|39891.9|39869.9|39886.4|39864.4|0
1715928900000|2024-05-17 06:55:00|39890.4|39868.4|39880.4|39858.4|39891.9|39869.9|39879.9|39857.9|0
1715929200000|2024-05-17 07:00:00|39881.4|39859.4|39902.4|39880.4|39903.9|39881.9|39881.4|39859.4|0
1715929500000|2024-05-17 07:05:00|39901.9|39879.9|39890.9|39868.9|39902.9|39880.9|39889.9|39867.9|0
1715929800000|2024-05-17 07:10:00|39891.4|39869.4|39891.9|39869.9|39896.9|39874.9|39888.9|39866.9|0
1715930100000|2024-05-17 07:15:00|39892.9|39870.9|39888.4|39866.4|39895.9|39873.9|39888.4|39866.4|0
1715930400000|2024-05-17 07:20:00|39887.9|39865.9|39881.9|39859.9|39888.9|39866.9|39877.9|39855.9|0
1715930700000|2024-05-17 07:25:00|39882.9|39860.9|39884.4|39862.4|39886.9|39864.9|39881.9|39859.9|0
1715931000000|2024-05-17 07:30:00|39883.9|39861.9|39877.9|39855.9|39887.4|39865.4|39877.4|39855.4|0
1715931300000|2024-05-17 07:35:00|39878.4|39856.4|39880.9|39858.9|39882.9|39860.9|39874.9|39852.9|0
1715931600000|2024-05-17 07:40:00|39880.4|39858.4|39885.9|39863.9|39886.4|39864.4|39879.9|39857.9|0
1715931900000|2024-05-17 07:45:00|39885.4|39863.4|39888.9|39866.9|39889.9|39867.9|39884.9|39862.9|0
1715932200000|2024-05-17 07:50:00|39888.4|39866.4|39882.9|39860.9|39888.4|39866.4|39880.9|39858.9|0
1715932500000|2024-05-17 07:55:00|39882.4|39860.4|39872.9|39850.9|39882.4|39860.4|39872.9|39850.9|0
1715932800000|2024-05-17 08:00:00|39872.4|39850.4|39864.9|39842.9|39875.9|39853.9|39862.9|39840.9|0
1715933100000|2024-05-17 08:05:00|39865.4|39843.4|39842.4|39820.4|39865.9|39843.9|39833.9|39811.9|0
1715933400000|2024-05-17 08:10:00|39843.4|39821.4|39847.4|39825.4|39855.9|39833.9|39843.4|39821.4|0
1715933700000|2024-05-17 08:15:00|39844.4|39822.4|39859.4|39837.4|39860.4|39838.4|39843.9|39821.9|0
1715934000000|2024-05-17 08:20:00|39858.9|39836.9|39853.9|39831.9|39862.4|39840.4|39852.9|39830.9|0
1715934300000|2024-05-17 08:25:00|39853.4|39831.4|39851.9|39829.9|39857.4|39835.4|39850.4|39828.4|0
1715934600000|2024-05-17 08:30:00|39852.4|39830.4|39846.4|39824.4|39854.4|39832.4|39842.4|39820.4|0
1715934900000|2024-05-17 08:35:00|39845.9|39823.9|39845.4|39823.4|39853.9|39831.9|39840.9|39818.9|0
1715935200000|2024-05-17 08:40:00|39845.9|39823.9|39849.9|39827.9|39850.4|39828.4|39841.9|39819.9|0
1715935500000|2024-05-17 08:45:00|39848.9|39826.9|39845.4|39823.4|39849.9|39827.9|39841.9|39819.9|0
1715935800000|2024-05-17 08:50:00|39845.9|39823.9|39848.4|39826.4|39850.9|39828.9|39843.4|39821.4|0
1715936100000|2024-05-17 08:55:00|39848.9|39826.9|39854.9|39832.9|39855.4|39833.4|39848.9|39826.9|0
1715936400000|2024-05-17 09:00:00|39855.4|39833.4|39874.4|39852.4|39874.9|39852.9|39854.9|39832.9|0
1715936700000|2024-05-17 09:05:00|39873.9|39851.9|39880.9|39858.9|39880.9|39858.9|39867.9|39845.9|0
1715937000000|2024-05-17 09:10:00|39881.4|39859.4|39876.4|39854.4|39888.9|39866.9|39871.9|39849.9|0
1715937300000|2024-05-17 09:15:00|39877.4|39855.4|39867.9|39845.9|39877.4|39855.4|39861.4|39839.4|0
1715937600000|2024-05-17 09:20:00|39868.4|39846.4|39870.9|39848.9|39871.9|39849.9|39861.9|39839.9|0
1715937900000|2024-05-17 09:25:00|39869.9|39847.9|39875.9|39853.9|39876.9|39854.9|39867.9|39845.9|0
1715938200000|2024-05-17 09:30:00|39874.9|39852.9|39874.4|39852.4|39876.9|39854.9|39866.9|39844.9|0
1715938500000|2024-05-17 09:35:00|39872.9|39850.9|39874.4|39852.4|39876.9|39854.9|39871.9|39849.9|0
1715938800000|2024-05-17 09:40:00|39873.9|39851.9|39876.9|39854.9|39882.4|39860.4|39872.4|39850.4|0
1715939100000|2024-05-17 09:45:00|39876.4|39854.4|39883.9|39861.9|39886.9|39864.9|39876.4|39854.4|0
1715939400000|2024-05-17 09:50:00|39881.9|39859.9|39879.9|39857.9|39883.9|39861.9|39872.9|39850.9|0
1715939700000|2024-05-17 09:55:00|39878.9|39856.9|39871.9|39849.9|39879.4|39857.4|39870.9|39848.9|0
1715940000000|2024-05-17 10:00:00|39871.4|39849.4|39873.9|39851.9|39876.9|39854.9|39867.4|39845.4|0
1715940300000|2024-05-17 10:05:00|39872.9|39850.9|39867.4|39845.4|39872.9|39850.9|39861.9|39839.9|0
1715940600000|2024-05-17 10:10:00|39865.9|39843.9|39865.4|39843.4|39866.9|39844.9|39861.9|39839.9|0
1715940900000|2024-05-17 10:15:00|39864.9|39842.9|39872.4|39850.4|39872.9|39850.9|39861.9|39839.9|0
1715941200000|2024-05-17 10:20:00|39871.9|39849.9|39877.4|39855.4|39880.9|39858.9|39869.9|39847.9|0
1715941500000|2024-05-17 10:25:00|39876.9|39854.9|39881.4|39859.4|39883.9|39861.9|39874.9|39852.9|0
1715941800000|2024-05-17 10:30:00|39881.9|39859.9|39880.4|39858.4|39885.9|39863.9|39879.9|39857.9|0
1715942100000|2024-05-17 10:35:00|39879.9|39857.9|39874.9|39852.9|39881.9|39859.9|39870.9|39848.9|0
1715942400000|2024-05-17 10:40:00|39874.4|39852.4|39874.4|39852.4|39877.9|39855.9|39872.4|39850.4|0
1715942700000|2024-05-17 10:45:00|39874.9|39852.9|39874.9|39852.9|39878.4|39856.4|39871.9|39849.9|0
1715943000000|2024-05-17 10:50:00|39874.4|39852.4|39874.4|39852.4|39881.4|39859.4|39871.9|39849.9|0
1715943300000|2024-05-17 10:55:00|39874.9|39852.9|39882.9|39860.9|39882.9|39860.9|39870.9|39848.9|0
1715943600000|2024-05-17 11:00:00|39881.9|39859.9|39879.9|39857.9|39886.4|39864.4|39877.9|39855.9|0
1715943900000|2024-05-17 11:05:00|39879.4|39857.4|39873.9|39851.9|39879.4|39857.4|39870.9|39848.9|0
1715944200000|2024-05-17 11:10:00|39873.4|39851.4|39865.9|39843.9|39875.4|39853.4|39864.9|39842.9|0
1715944500000|2024-05-17 11:15:00|39866.4|39844.4|39886.9|39864.9|39887.9|39865.9|39865.4|39843.4|0
1715944800000|2024-05-17 11:20:00|39887.4|39865.4|39885.9|39863.9|39891.9|39869.9|39885.9|39863.9|0
1715945100000|2024-05-17 11:25:00|39885.4|39863.4|39891.4|39869.4|39893.4|39871.4|39882.9|39860.9|0
1715945400000|2024-05-17 11:30:00|39890.9|39868.9|39895.4|39873.4|39899.9|39877.9|39889.4|39867.4|0
1715945700000|2024-05-17 11:35:00|39895.9|39873.9|39898.9|39876.9|39899.9|39877.9|39889.9|39867.9|0
1715946000000|2024-05-17 11:40:00|39899.4|39877.4|39906.4|39884.4|39914.9|39892.9|39899.4|39877.4|0
1715946300000|2024-05-17 11:45:00|39907.9|39885.9|39901.9|39879.9|39908.4|39886.4|39896.9|39874.9|0
1715946600000|2024-05-17 11:50:00|39901.4|39879.4|39896.9|39874.9|39902.9|39880.9|39895.4|39873.4|0
1715946900000|2024-05-17 11:55:00|39896.4|39874.4|39896.9|39874.9|39898.9|39876.9|39893.9|39871.9|0
1715947200000|2024-05-17 12:00:00|39894.9|39872.9|39896.4|39874.4|39897.9|39875.9|39891.4|39869.4|0
1715947500000|2024-05-17 12:05:00|39895.9|39873.9|39903.4|39881.4|39905.4|39883.4|39891.9|39869.9|0
1715947800000|2024-05-17 12:10:00|39903.9|39881.9|39892.9|39870.9|39903.9|39881.9|39891.4|39869.4|0
1715948100000|2024-05-17 12:15:00|39892.4|39870.4|39893.4|39871.4|39893.4|39871.4|39883.4|39861.4|0
1715948400000|2024-05-17 12:20:00|39892.9|39870.9|39896.4|39874.4|39908.9|39886.9|39889.4|39867.4|0
1715948700000|2024-05-17 12:25:00|39895.9|39873.9|39907.4|39885.4|39910.4|39888.4|39895.9|39873.9|0
1715949000000|2024-05-17 12:30:00|39907.9|39885.9|39908.9|39886.9|39913.4|39891.4|39905.9|39883.9|0
1715949300000|2024-05-17 12:35:00|39908.4|39886.4|39907.9|39885.9|39915.4|39893.4|39904.9|39882.9|0
1715949600000|2024-05-17 12:40:00|39908.4|39886.4|39905.9|39883.9|39909.4|39887.4|39899.9|39877.9|0
1715949900000|2024-05-17 12:45:00|39905.4|39883.4|39910.4|39888.4|39911.4|39889.4|39901.4|39879.4|0
1715950200000|2024-05-17 12:50:00|39911.4|39889.4|39905.9|39883.9|39911.4|39889.4|39903.9|39881.9|0
1715950500000|2024-05-17 12:55:00|39906.9|39884.9|39911.9|39889.9|39913.9|39891.9|39903.4|39881.4|0
1715950800000|2024-05-17 13:00:00|39910.9|39888.9|39908.4|39886.4|39911.4|39889.4|39902.9|39880.9|0
1715951100000|2024-05-17 13:05:00|39908.9|39886.9|39902.9|39880.9|39911.4|39889.4|39901.9|39879.9|0
1715951400000|2024-05-17 13:10:00|39903.4|39881.4|39905.4|39883.4|39906.4|39884.4|39896.4|39874.4|0
1715951700000|2024-05-17 13:15:00|39904.9|39882.9|39904.9|39882.9|39908.4|39886.4|39900.4|39878.4|0
1715952000000|2024-05-17 13:20:00|39905.4|39883.4|39894.9|39872.9|39907.9|39885.9|39893.9|39871.9|0
1715952300000|2024-05-17 13:25:00|39897.4|39875.4|39931.4|39909.4|39931.4|39909.4|39851.9|39829.9|0
1715952600000|2024-05-17 13:30:00|39930.4|39908.4|39901.9|39879.9|39942.4|39920.4|39879.4|39857.4|0
1715952900000|2024-05-17 13:35:00|39897.4|39875.4|39868.9|39846.9|39902.4|39880.4|39861.4|39839.4|0
1715953200000|2024-05-17 13:40:00|39870.9|39848.9|39882.1|39860.1|39890.1|39868.1|39864.9|39842.9|0
1715953500000|2024-05-17 13:45:00|39880.6|39858.6|39926.6|39904.6|39927.1|39905.1|39871.6|39849.6|0
1715953800000|2024-05-17 13:50:00|39927.1|39905.1|39941.7|39919.7|39945.7|39923.7|39912.6|39890.6|0
1715954100000|2024-05-17 13:55:00|39942.7|39920.7|39933.7|39911.7|39945.7|39923.7|39919.7|39897.7|0
1715954400000|2024-05-17 14:00:00|39935.2|39913.2|39943.2|39921.2|39947.7|39925.7|39926.7|39904.7|0
1715954700000|2024-05-17 14:05:00|39943.7|39921.7|39924.7|39902.7|39945.7|39923.7|39915.2|39893.2|0
1715955000000|2024-05-17 14:10:00|39925.7|39903.7|39904.9|39882.9|39932.7|39910.7|39903.4|39881.4|0
1715955300000|2024-05-17 14:15:00|39903.4|39881.4|39922.9|39900.9|39923.9|39901.9|39901.9|39879.9|0
1715955600000|2024-05-17 14:20:00|39922.8|39900.8|39921.3|39899.3|39930.3|39908.3|39917.8|39895.8|0
1715955900000|2024-05-17 14:25:00|39923.8|39901.8|39920.8|39898.8|39924.8|39902.8|39903.8|39881.8|0
1715956200000|2024-05-17 14:30:00|39919.3|39897.3|39919.8|39897.8|39925.3|39903.3|39899.8|39877.8|0
1715956500000|2024-05-17 14:35:00|39918.8|39896.8|39915.3|39893.3|39928.8|39906.8|39908.8|39886.8|0
1715956800000|2024-05-17 14:40:00|39914.8|39892.8|39922.8|39900.8|39924.8|39902.8|39905.3|39883.3|0
1715957100000|2024-05-17 14:45:00|39921.8|39899.8|39918.8|39896.8|39926.8|39904.8|39913.8|39891.8|0
1715957400000|2024-05-17 14:50:00|39919.3|39897.3|39930.3|39908.3|39930.8|39908.8|39915.8|39893.8|0
1715957700000|2024-05-17 14:55:00|39930.8|39908.8|39929.3|39907.3|39938.8|39916.8|39920.8|39898.8|0
1715958000000|2024-05-17 15:00:00|39929.8|39907.8|39895.8|39873.8|39929.8|39907.8|39887.3|39865.3|0
1715958300000|2024-05-17 15:05:00|39895.3|39873.3|39915.8|39893.8|39919.8|39897.8|39891.8|39869.8|0
1715958600000|2024-05-17 15:10:00|39915.3|39893.3|39912.3|39890.3|39916.8|39894.8|39904.3|39882.3|0
1715958900000|2024-05-17 15:15:00|39911.8|39889.8|39908.8|39886.8|39918.8|39896.8|39908.8|39886.8|0
1715959200000|2024-05-17 15:20:00|39907.8|39885.8|39896.3|39874.3|39907.8|39885.8|39892.8|39870.8|0
1715959500000|2024-05-17 15:25:00|39896.8|39874.8|39898.8|39876.8|39908.3|39886.3|39890.8|39868.8|0
1715959800000|2024-05-17 15:30:00|39899.3|39877.3|39886.8|39864.8|39900.8|39878.8|39874.8|39852.8|0
1715960100000|2024-05-17 15:35:00|39887.8|39865.8|39884.8|39862.8|39891.3|39869.3|39875.3|39853.3|0
1715960400000|2024-05-17 15:40:00|39883.7|39861.7|39888.7|39866.7|39890.2|39868.2|39877.2|39855.2|0
1715960700000|2024-05-17 15:45:00|39888.2|39866.2|39887.2|39865.2|39901.2|39879.2|39887.2|39865.2|0
1715961000000|2024-05-17 15:50:00|39886.7|39864.7|39903.7|39881.7|39909.2|39887.2|39886.2|39864.2|0
1715961300000|2024-05-17 15:55:00|39904.2|39882.2|39912.7|39890.7|39916.7|39894.7|39903.2|39881.2|0
1715961600000|2024-05-17 16:00:00|39911.2|39889.2|39924.2|39902.2|39927.7|39905.7|39911.2|39889.2|0
1715961900000|2024-05-17 16:05:00|39923.7|39901.7|39922.2|39900.2|39925.7|39903.7|39901.2|39879.2|0
1715962200000|2024-05-17 16:10:00|39921.2|39899.2|39918.2|39896.2|39923.7|39901.7|39910.7|39888.7|0
1715962500000|2024-05-17 16:15:00|39917.7|39895.7|39919.2|39897.2|39927.2|39905.2|39917.7|39895.7|0
1715962800000|2024-05-17 16:20:00|39919.7|39897.7|39909.2|39887.2|39919.7|39897.7|39896.7|39874.7|0
1715963100000|2024-05-17 16:25:00|39909.7|39887.7|39911.7|39889.7|39913.2|39891.2|39903.7|39881.7|0
1715963400000|2024-05-17 16:30:00|39911.2|39889.2|39919.7|39897.7|39920.2|39898.2|39906.2|39884.2|0
1715963700000|2024-05-17 16:35:00|39920.2|39898.2|39931.2|39909.2|39936.2|39914.2|39919.2|39897.2|0
1715964000000|2024-05-17 16:40:00|39930.2|39908.2|39916.7|39894.7|39931.2|39909.2|39912.7|39890.7|0
1715964300000|2024-05-17 16:45:00|39917.2|39895.2|39928.2|39906.2|39929.2|39907.2|39898.2|39876.2|0
1715964600000|2024-05-17 16:50:00|39928.7|39906.7|39941.7|39919.7|39942.2|39920.2|39927.2|39905.2|0
1715964900000|2024-05-17 16:55:00|39941.2|39919.2|39946.2|39924.2|39948.2|39926.2|39938.2|39916.2|0
1715965200000|2024-05-17 17:00:00|39946.1|39924.1|39954.1|39932.1|39955.1|39933.1|39942.6|39920.6|0
1715965500000|2024-05-17 17:05:00|39953.6|39931.6|39958.6|39936.6|39961.1|39939.1|39949.1|39927.1|0
1715965800000|2024-05-17 17:10:00|39959.1|39937.1|39951.1|39929.1|39961.1|39939.1|39941.6|39919.6|0
1715966100000|2024-05-17 17:15:00|39952.1|39930.1|39933.1|39911.1|39955.1|39933.1|39933.1|39911.1|0
1715966400000|2024-05-17 17:20:00|39934.6|39912.6|39943.1|39921.1|39947.6|39925.6|39929.1|39907.1|0
1715966700000|2024-05-17 17:25:00|39942.1|39920.1|39952.1|39930.1|39953.1|39931.1|39941.1|39919.1|0
1715967000000|2024-05-17 17:30:00|39952.6|39930.6|39945.1|39923.1|39957.1|39935.1|39942.1|39920.1|0
1715967300000|2024-05-17 17:35:00|39944.6|39922.6|39964.1|39942.1|39967.1|39945.1|39937.1|39915.1|0
1715967600000|2024-05-17 17:40:00|39964.6|39942.6|39961.1|39939.1|39968.1|39946.1|39959.1|39937.1|0
1715967900000|2024-05-17 17:45:00|39959.1|39937.1|39949.1|39927.1|39963.1|39941.1|39948.1|39926.1|0
1715968200000|2024-05-17 17:50:00|39948.6|39926.6|39949.1|39927.1|39957.6|39935.6|39945.1|39923.1|0
1715968500000|2024-05-17 17:55:00|39947.1|39925.1|39950.1|39928.1|39952.1|39930.1|39944.1|39922.1|0
1715968800000|2024-05-17 18:00:00|39950.6|39928.6|39930.1|39908.1|39950.6|39928.6|39929.1|39907.1|0
1715969100000|2024-05-17 18:05:00|39929.6|39907.6|39935.1|39913.1|39944.1|39922.1|39927.1|39905.1|0
1715969400000|2024-05-17 18:10:00|39934.6|39912.6|39899.1|39877.1|39937.1|39915.1|39891.1|39869.1|0
1715969700000|2024-05-17 18:15:00|39898.1|39876.1|39902.1|39880.1|39914.1|39892.1|39890.1|39868.1|0
1715970000000|2024-05-17 18:20:00|39900.8|39878.8|39888.8|39866.8|39903.8|39881.8|39868.8|39846.8|0
1715970300000|2024-05-17 18:25:00|39890.8|39868.8|39915.3|39893.3|39917.3|39895.3|39890.3|39868.3|0
1715970600000|2024-05-17 18:30:00|39915.8|39893.8|39922.8|39900.8|39930.8|39908.8|39913.8|39891.8|0
1715970900000|2024-05-17 18:35:00|39923.3|39901.3|39922.3|39900.3|39931.8|39909.8|39912.3|39890.3|0
1715971200000|2024-05-17 18:40:00|39921.8|39899.8|39906.8|39884.8|39923.8|39901.8|39902.8|39880.8|0
1715971500000|2024-05-17 18:45:00|39907.8|39885.8|39929.3|39907.3|39931.8|39909.8|39907.8|39885.8|0
1715971800000|2024-05-17 18:50:00|39929.8|39907.8|39948.8|39926.8|39949.3|39927.3|39928.3|39906.3|0
1715972100000|2024-05-17 18:55:00|39949.3|39927.3|39963.8|39941.8|39976.3|39954.3|39945.8|39923.8|0
1715972400000|2024-05-17 19:00:00|39964.8|39942.8|39958.8|39936.8|39964.8|39942.8|39946.8|39924.8|0
1715972700000|2024-05-17 19:05:00|39957.8|39935.8|39963.8|39941.8|39968.3|39946.3|39948.8|39926.8|0
1715973000000|2024-05-17 19:10:00|39964.3|39942.3|39964.8|39942.8|39968.8|39946.8|39955.8|39933.8|0
1715973300000|2024-05-17 19:15:00|39966.3|39944.3|39977.8|39955.8|39983.3|39961.3|39962.8|39940.8|0
1715973600000|2024-05-17 19:20:00|39978.8|39956.8|39984.3|39962.3|39987.3|39965.3|39969.8|39947.8|0
1715973900000|2024-05-17 19:25:00|39983.8|39961.8|39993.8|39971.8|39994.8|39972.8|39979.8|39957.8|0
1715974200000|2024-05-17 19:30:00|39994.3|39972.3|39990.8|39968.8|40000.8|39978.8|39982.8|39960.8|0
1715974500000|2024-05-17 19:35:00|39988.8|39966.8|39993.3|39971.3|40003.3|39981.3|39988.3|39966.3|0
1715974800000|2024-05-17 19:40:00|39992.7|39970.7|39985.2|39963.2|39997.2|39975.2|39978.2|39956.2|0
1715975100000|2024-05-17 19:45:00|39981.2|39959.2|39987.7|39965.7|39989.7|39967.7|39976.2|39954.2|0
1715975400000|2024-05-17 19:50:00|39983.7|39961.7|39990.7|39968.7|40010.2|39988.2|39976.7|39954.7|0
1715975700000|2024-05-17 19:55:00|39991.2|39969.2|40024.2|40002.2|40024.2|40002.2|39980.7|39958.7|0
1715976000000|2024-05-17 20:00:00|40009.6|39987.6|39997.1|39975.1|40009.6|39987.6|39989.1|39967.1|0
1715976300000|2024-05-17 20:05:00|39998.1|39976.1|39996.1|39974.1|39999.6|39977.6|39989.6|39967.6|0
1715976600000|2024-05-17 20:10:00|39995.6|39973.6|39999.6|39977.6|40003.1|39981.1|39994.1|39972.1|0
1715976900000|2024-05-17 20:15:00|39999.1|39977.1|40006.6|39984.6|40010.6|39988.6|39999.1|39977.1|0
1715977200000|2024-05-17 20:20:00|40006.1|39984.1|40006.1|39984.1|40007.1|39985.1|40004.1|39982.1|0
1715977500000|2024-05-17 20:25:00|40006.6|39984.6|40004.6|39982.6|40007.1|39985.1|40002.1|39980.1|0
1715977800000|2024-05-17 20:30:00|40005.1|39983.1|40002.6|39980.6|40005.1|39983.1|40001.6|39979.6|0
1715978100000|2024-05-17 20:35:00|40002.1|39980.1|40005.6|39983.6|40007.1|39985.1|40002.1|39980.1|0
1715978400000|2024-05-17 20:40:00|40005.1|39983.1|40006.1|39984.1|40008.1|39986.1|40005.1|39983.1|0
1715978700000|2024-05-17 20:45:00|40006.6|39984.6|40005.1|39983.1|40007.1|39985.1|40004.6|39982.6|0
1715979000000|2024-05-17 20:50:00|40005.6|39983.6|40007.1|39985.1|40007.1|39985.1|40004.1|39982.1|0
1715979300000|2024-05-17 20:55:00|40006.6|39984.6|40003.2|39981.2|40008.1|39986.1|40003.2|39981.2|0
1716015000000|2024-05-18 06:50:00|40001.2|39983.2|40001.2|39983.2|40001.2|39983.2|40001.2|39983.2|0
1716018300000|2024-05-18 07:45:00|40000.9|39982.9|40000.9|39982.9|40000.9|39982.9|40000.9|39982.9|0
1716020100000|2024-05-18 08:15:00|40007.9|39989.9|40009.9|39991.9|40009.9|39991.9|40007.9|39989.9|0
1716030300000|2024-05-18 11:05:00|40013.9|39995.9|40014.9|39996.9|40014.9|39996.9|40013.9|39995.9|0
1716034200000|2024-05-18 12:10:00|40016.4|39998.4|40016.4|39998.4|40016.4|39998.4|40016.4|39998.4|0
1716038400000|2024-05-18 13:20:00|40016.7|39998.7|40016.7|39998.7|40016.7|39998.7|40016.7|39998.7|0
1716042900000|2024-05-18 14:35:00|40016.9|39998.9|40016.9|39998.9|40016.9|39998.9|40016.9|39998.9|0
1716106800000|2024-05-19 08:20:00|40017|39999|40017|39999|40017|39999|40017|39999|0
1716107700000|2024-05-19 08:35:00|40020.6|40002.6|40020.6|40002.6|40020.6|40002.6|40020.6|40002.6|0
1716111900000|2024-05-19 09:45:00|40020.5|40002.5|40020.6|40002.6|40020.6|40002.6|40020.5|40002.5|0
1716119400000|2024-05-19 11:50:00|40020.4|40002.4|40020.4|40002.4|40020.4|40002.4|40020.4|40002.4|0
1716122400000|2024-05-19 12:40:00|40020.6|40002.6|40020.6|40002.6|40020.6|40002.6|40020.6|40002.6|0
1716123900000|2024-05-19 13:05:00|40017|39999|40017|39999|40017|39999|40017|39999|0
1716127200000|2024-05-19 14:00:00|40016.2|39998.2|40016.2|39998.2|40016.2|39998.2|40016.2|39998.2|0
1716127800000|2024-05-19 14:10:00|40016.1|39998.1|40016.1|39998.1|40016.1|39998.1|40016.1|39998.1|0
1716128100000|2024-05-19 14:15:00|40013.1|39995.1|40013.1|39995.1|40013.1|39995.1|40013.1|39995.1|0
1716132900000|2024-05-19 15:35:00|40013|39995|40013|39995|40013|39995|40013|39995|0
1716133500000|2024-05-19 15:45:00|40011.5|39993.5|40011.5|39993.5|40011.5|39993.5|40011.5|39993.5|0
1716141600000|2024-05-19 18:00:00|40011.2|39993.2|40011.2|39993.2|40011.2|39993.2|40011.2|39993.2|0
1716144600000|2024-05-19 18:50:00|40011|39993|40011|39993|40011|39993|40011|39993|0
1716146100000|2024-05-19 19:15:00|40002.1|39984.1|40002.1|39984.1|40002.1|39984.1|40002.1|39984.1|0
1716146700000|2024-05-19 19:25:00|40001.3|39983.3|40001.3|39983.3|40001.3|39983.3|40001.3|39983.3|0
1716150000000|2024-05-19 20:20:00|40001.8|39983.8|40001.8|39983.8|40001.8|39983.8|40001.8|39983.8|0
1716154500000|2024-05-19 21:35:00|40001.1|39983.1|40001.1|39983.1|40001.1|39983.1|40001.1|39983.1|0
1716156000000|2024-05-19 22:00:00|40002.2|39984.2|40047.5|40029.5|40048.5|40030.5|40002.2|39984.2|0
1716156300000|2024-05-19 22:05:00|40048|40030|40050|40032|40051.5|40033.5|40044|40026|0
1716156600000|2024-05-19 22:10:00|40049.5|40031.5|40051.5|40033.5|40053|40035|40048.5|40030.5|0
1716156900000|2024-05-19 22:15:00|40051|40033|40053.5|40035.5|40053.5|40035.5|40046.5|40028.5|0
1716157200000|2024-05-19 22:20:00|40053|40035|40054.5|40036.5|40055.5|40037.5|40051.5|40033.5|0
1716157500000|2024-05-19 22:25:00|40055|40037|40049.5|40031.5|40056|40038|40049|40031|0
1716157800000|2024-05-19 22:30:00|40048.5|40030.5|40042.5|40024.5|40049.5|40031.5|40040.5|40022.5|0
1716158100000|2024-05-19 22:35:00|40043|40025|40036.5|40018.5|40043|40025|40035.5|40017.5|0
1716158400000|2024-05-19 22:40:00|40037|40019|40041.5|40023.5|40042.5|40024.5|40036.5|40018.5|0
1716158700000|2024-05-19 22:45:00|40040.5|40022.5|40038.5|40020.5|40041.5|40023.5|40037|40019|0
1716159000000|2024-05-19 22:50:00|40038|40020|40038.5|40020.5|40040|40022|40037|40019|0
1716159300000|2024-05-19 22:55:00|40038|40020|40039|40021|40039.5|40021.5|40037.5|40019.5|0
1716159600000|2024-05-19 23:00:00|40038.5|40020.5|40043.5|40025.5|40045|40027|40038.5|40020.5|0
1716159900000|2024-05-19 23:05:00|40042.5|40024.5|40041.5|40023.5|40046.5|40028.5|40041.5|40023.5|0
1716160200000|2024-05-19 23:10:00|40042|40024|40049.5|40031.5|40049.5|40031.5|40041|40023|0
1716160500000|2024-05-19 23:15:00|40048.5|40030.5|40051|40033|40051|40033|40046.5|40028.5|0
1716160800000|2024-05-19 23:20:00|40051.5|40033.5|40055|40037|40056.5|40038.5|40050|40032|0
1716161100000|2024-05-19 23:25:00|40054|40036|40058.5|40040.5|40058.5|40040.5|40053|40035|0
1716161400000|2024-05-19 23:30:00|40058|40040|40057|40039|40060|40042|40057|40039|0
1716161700000|2024-05-19 23:35:00|40057.5|40039.5|40054.5|40036.5|40057.5|40039.5|40053.5|40035.5|0
1716162000000|2024-05-19 23:40:00|40055|40037|40052.5|40034.5|40055.5|40037.5|40052.5|40034.5|0
1716162300000|2024-05-19 23:45:00|40053.5|40035.5|40059.5|40041.5|40061|40043|40053|40035|0
1716162600000|2024-05-19 23:50:00|40058.5|40040.5|40057.5|40039.5|40060|40042|40055.5|40037.5|0
1716162900000|2024-05-19 23:55:00|40057|40039|40056|40038|40060|40042|40056|40038|0
1716163200000|2024-05-20 00:00:00|40056.5|40038.5|40046.5|40028.5|40058|40040|40045|40027|0
1716163500000|2024-05-20 00:05:00|40046|40028|40045|40027|40046|40028|40035.5|40017.5|0
1716163800000|2024-05-20 00:10:00|40044.5|40026.5|40049|40031|40049.5|40031.5|40043.5|40025.5|0
1716164100000|2024-05-20 00:15:00|40048.5|40030.5|40049|40031|40049.5|40031.5|40044.5|40026.5|0
1716164400000|2024-05-20 00:20:00|40049.5|40031.5|40047|40029|40050.5|40032.5|40047|40029|0
1716164700000|2024-05-20 00:25:00|40047.5|40029.5|40052.5|40034.5|40054.5|40036.5|40045|40027|0
1716165000000|2024-05-20 00:30:00|40051.5|40033.5|40055|40037|40055|40037|40049|40031|0
1716165300000|2024-05-20 00:35:00|40055.5|40037.5|40057|40039|40057|40039|40050|40032|0
1716165600000|2024-05-20 00:40:00|40056.5|40038.5|40059|40041|40062|40044|40056|40038|0
1716165900000|2024-05-20 00:45:00|40058.5|40040.5|40061|40043|40062|40044|40057.5|40039.5|0
1716166200000|2024-05-20 00:50:00|40060.5|40042.5|40063|40045|40063.5|40045.5|40060.5|40042.5|0
1716166500000|2024-05-20 00:55:00|40062.5|40044.5|40060|40042|40064|40046|40058|40040|0
1716166800000|2024-05-20 01:00:00|40059|40041|40062|40044|40063|40045|40057.5|40039.5|0
1716167100000|2024-05-20 01:05:00|40061.5|40043.5|40065.5|40047.5|40065.5|40047.5|40061.5|40043.5|0
1716167400000|2024-05-20 01:10:00|40064.5|40046.5|40065|40047|40068.5|40050.5|40063.5|40045.5|0
1716167700000|2024-05-20 01:15:00|40064.5|40046.5|40059.5|40041.5|40065|40047|40056|40038|0
1716168000000|2024-05-20 01:20:00|40060|40042|40060.5|40042.5|40061.5|40043.5|40057|40039|0
1716168300000|2024-05-20 01:25:00|40061|40043|40052|40034|40061|40043|40050.5|40032.5|0
1716168600000|2024-05-20 01:30:00|40052.5|40034.5|40051|40033|40054|40036|40049|40031|0
1716168900000|2024-05-20 01:35:00|40051.5|40033.5|40051.5|40033.5|40054|40036|40050.5|40032.5|0
1716169200000|2024-05-20 01:40:00|40052|40034|40054.5|40036.5|40056.5|40038.5|40050.5|40032.5|0
1716169500000|2024-05-20 01:45:00|40055|40037|40055.5|40037.5|40056|40038|40051.5|40033.5|0
1716169800000|2024-05-20 01:50:00|40055|40037|40055.5|40037.5|40056.5|40038.5|40054.5|40036.5|0
1716170100000|2024-05-20 01:55:00|40056|40038|40055.5|40037.5|40056|40038|40050.5|40032.5|0
1716170400000|2024-05-20 02:00:00|40055|40037|40052|40034|40055|40037|40050.5|40032.5|0
1716170700000|2024-05-20 02:05:00|40052.5|40034.5|40050.5|40032.5|40052.5|40034.5|40046.5|40028.5|0
1716171000000|2024-05-20 02:10:00|40050|40032|40051|40033|40053|40035|40049.5|40031.5|0
1716171300000|2024-05-20 02:15:00|40051.5|40033.5|40056|40038|40056.5|40038.5|40051.5|40033.5|0
1716171600000|2024-05-20 02:20:00|40055.5|40037.5|40054|40036|40055.5|40037.5|40053.5|40035.5|0
1716171900000|2024-05-20 02:25:00|40053.5|40035.5|40056|40038|40056|40038|40053.5|40035.5|0
1716172200000|2024-05-20 02:30:00|40055.5|40037.5|40056|40038|40057.5|40039.5|40053|40035|0
1716172500000|2024-05-20 02:35:00|40056.5|40038.5|40055.5|40037.5|40058|40040|40054.5|40036.5|0
1716172800000|2024-05-20 02:40:00|40056|40038|40058|40040|40061.5|40043.5|40055.5|40037.5|0
1716173100000|2024-05-20 02:45:00|40057.5|40039.5|40057.5|40039.5|40058.5|40040.5|40055|40037|0
1716173400000|2024-05-20 02:50:00|40058|40040|40059.5|40041.5|40060.5|40042.5|40056|40038|0
1716173700000|2024-05-20 02:55:00|40059|40041|40057|40039|40059.5|40041.5|40056|40038|0
1716174000000|2024-05-20 03:00:00|40057.5|40039.5|40056.5|40038.5|40058.5|40040.5|40054.5|40036.5|0
1716174300000|2024-05-20 03:05:00|40055.5|40037.5|40052|40034|40055.5|40037.5|40051.5|40033.5|0
1716174600000|2024-05-20 03:10:00|40051.5|40033.5|40055.5|40037.5|40056.5|40038.5|40051|40033|0
1716174900000|2024-05-20 03:15:00|40055|40037|40054.5|40036.5|40058.5|40040.5|40054.5|40036.5|0
1716175200000|2024-05-20 03:20:00|40055|40037|40057|40039|40057|40039|40053|40035|0
1716175500000|2024-05-20 03:25:00|40057.5|40039.5|40056.5|40038.5|40057.5|40039.5|40053.5|40035.5|0
1716175800000|2024-05-20 03:30:00|40056|40038|40056|40038|40056.5|40038.5|40053.5|40035.5|0
1716176100000|2024-05-20 03:35:00|40055.5|40037.5|40052|40034|40056|40038|40051|40033|0
1716176400000|2024-05-20 03:40:00|40055|40037|40053.5|40035.5|40055|40037|40051.5|40033.5|0
1716176700000|2024-05-20 03:45:00|40053|40035|40048|40030|40053.5|40035.5|40047.5|40029.5|0
1716177000000|2024-05-20 03:50:00|40048.5|40030.5|40048|40030|40049.5|40031.5|40045.5|40027.5|0
1716177300000|2024-05-20 03:55:00|40048.5|40030.5|40047.5|40029.5|40049.5|40031.5|40046.5|40028.5|0
1716177600000|2024-05-20 04:00:00|40047|40029|40047|40029|40049.5|40031.5|40045.5|40027.5|0
1716177900000|2024-05-20 04:05:00|40047.5|40029.5|40054|40036|40054.5|40036.5|40047.5|40029.5|0
1716178200000|2024-05-20 04:10:00|40054.5|40036.5|40051|40033|40055|40037|40050|40032|0
1716178500000|2024-05-20 04:15:00|40050.5|40032.5|40053.5|40035.5|40053.5|40035.5|40048.5|40030.5|0
1716178800000|2024-05-20 04:20:00|40054.5|40036.5|40049.5|40031.5|40054.5|40036.5|40048.5|40030.5|0
1716179100000|2024-05-20 04:25:00|40050|40032|40050|40032|40050.5|40032.5|40048.5|40030.5|0
1716179400000|2024-05-20 04:30:00|40049.5|40031.5|40047|40029|40050.5|40032.5|40044.5|40026.5|0
1716179700000|2024-05-20 04:35:00|40047.5|40029.5|40040|40022|40048|40030|40040|40022|0
1716180000000|2024-05-20 04:40:00|40040.5|40022.5|40042.5|40024.5|40045.5|40027.5|40040|40022|0
1716180300000|2024-05-20 04:45:00|40042|40024|40046|40028|40046.5|40028.5|40041.5|40023.5|0
1716180600000|2024-05-20 04:50:00|40045.5|40027.5|40043.5|40025.5|40046|40028|40042.5|40024.5|0
1716180900000|2024-05-20 04:55:00|40044|40026|40046.5|40028.5|40046.5|40028.5|40043.5|40025.5|0
1716181200000|2024-05-20 05:00:00|40046|40028|40046.5|40028.5|40048.5|40030.5|40044|40026|0
1716181500000|2024-05-20 05:05:00|40046|40028|40045.5|40027.5|40046|40028|40041|40023|0
1716181800000|2024-05-20 05:10:00|40046.5|40028.5|40047|40029|40047|40029|40044.5|40026.5|0
1716182100000|2024-05-20 05:15:00|40046.5|40028.5|40046.5|40028.5|40050.5|40032.5|40045|40027|0
1716182400000|2024-05-20 05:20:00|40047|40029|40048|40030|40049.5|40031.5|40045.5|40027.5|0
1716182700000|2024-05-20 05:25:00|40047.5|40029.5|40048|40030|40049.5|40031.5|40047|40029|0
1716183000000|2024-05-20 05:30:00|40048.5|40030.5|40045.5|40027.5|40048.5|40030.5|40045|40027|0
1716183300000|2024-05-20 05:35:00|40045|40027|40051|40033|40051.5|40033.5|40045|40027|0
1716183600000|2024-05-20 05:40:00|40051.5|40033.5|40051|40033|40053|40035|40050|40032|0
1716183900000|2024-05-20 05:45:00|40051.5|40033.5|40051.5|40033.5|40052.5|40034.5|40050|40032|0
1716184200000|2024-05-20 05:50:00|40051|40033|40050.5|40032.5|40052.5|40034.5|40049|40031|0
1716184500000|2024-05-20 05:55:00|40049.5|40031.5|40053|40035|40053|40035|40049.5|40031.5|0
1716184800000|2024-05-20 06:00:00|40051|40033|40033|40015|40051|40033|40029.5|40011.5|0
1716185100000|2024-05-20 06:05:00|40033.5|40015.5|40038.5|40020.5|40039|40021|40033.5|40015.5|0
1716185400000|2024-05-20 06:10:00|40039.5|40021.5|40038|40020|40039.5|40021.5|40034.5|40016.5|0
1716185700000|2024-05-20 06:15:00|40038.5|40020.5|40036.5|40018.5|40039.5|40021.5|40033.5|40015.5|0
1716186000000|2024-05-20 06:20:00|40036|40018|40033.5|40015.5|40037.5|40019.5|40031.5|40013.5|0
1716186300000|2024-05-20 06:25:00|40034|40016|40037|40019|40038.5|40020.5|40032.5|40014.5|0
1716186600000|2024-05-20 06:30:00|40037.5|40019.5|40042|40024|40043|40025|40036|40018|0
1716186900000|2024-05-20 06:35:00|40041.5|40023.5|40045|40027|40045.5|40027.5|40040.5|40022.5|0
1716187200000|2024-05-20 06:40:00|40045.5|40027.5|40049|40031|40049.5|40031.5|40045|40027|0
1716187500000|2024-05-20 06:45:00|40048.5|40030.5|40042.5|40024.5|40049|40031|40037.5|40019.5|0
1716187800000|2024-05-20 06:50:00|40043|40025|40043|40025|40045.5|40027.5|40041.5|40023.5|0
1716188100000|2024-05-20 06:55:00|40043.5|40025.5|40030.5|40012.5|40043.5|40025.5|40028.5|40010.5|0
1716188400000|2024-05-20 07:00:00|40030|40012|40033.5|40015.5|40037.5|40019.5|40026.5|40008.5|0
1716188700000|2024-05-20 07:05:00|40034|40016|40032.5|40014.5|40034|40016|40026.5|40008.5|0
1716189000000|2024-05-20 07:10:00|40033|40015|40031|40013|40033.5|40015.5|40025|40007|0
1716189300000|2024-05-20 07:15:00|40031.5|40013.5|40035.5|40017.5|40037|40019|40031.5|40013.5|0
1716189600000|2024-05-20 07:20:00|40036|40018|40031.5|40013.5|40036.5|40018.5|40030.5|40012.5|0
1716189900000|2024-05-20 07:25:00|40030.5|40012.5|40040|40022|40040|40022|40025.5|40007.5|0
1716190200000|2024-05-20 07:30:00|40039.5|40021.5|40032|40014|40041|40023|40032|40014|0
1716190500000|2024-05-20 07:35:00|40031.5|40013.5|40035.5|40017.5|40038|40020|40031.5|40013.5|0
1716190800000|2024-05-20 07:40:00|40036|40018|40038|40020|40039|40021|40032.5|40014.5|0
1716191100000|2024-05-20 07:45:00|40037.5|40019.5|40040|40022|40041|40023|40035.5|40017.5|0
1716191400000|2024-05-20 07:50:00|40040.5|40022.5|40044.5|40026.5|40044.5|40026.5|40039.5|40021.5|0
1716191700000|2024-05-20 07:55:00|40044|40026|40039|40021|40044.5|40026.5|40034.5|40016.5|0
1716192000000|2024-05-20 08:00:00|40036|40018|40031|40013|40039.5|40021.5|40028.5|40010.5|0
1716192300000|2024-05-20 08:05:00|40031.5|40013.5|40030.5|40012.5|40032|40014|40026.5|40008.5|0
1716192600000|2024-05-20 08:10:00|40032|40014|40025.5|40007.5|40032.5|40014.5|40021|40003|0
1716192900000|2024-05-20 08:15:00|40026|40008|40024|40006|40030.5|40012.5|40023|40005|0
1716193200000|2024-05-20 08:20:00|40023.5|40005.5|40022.5|40004.5|40025|40007|40020.5|40002.5|0
1716193500000|2024-05-20 08:25:00|40022|40004|40029.5|40011.5|40029.5|40011.5|40019.5|40001.5|0
1716193800000|2024-05-20 08:30:00|40028.5|40010.5|40020.5|40002.5|40028.5|40010.5|40020.5|40002.5|0
1716194100000|2024-05-20 08:35:00|40020|40002|40018.5|40000.5|40022|40004|40016.5|39998.5|0
1716194400000|2024-05-20 08:40:00|40018|40000|40009.5|39991.5|40019|40001|40008.5|39990.5|0
1716194700000|2024-05-20 08:45:00|40010.5|39992.5|40022|40004|40022.5|40004.5|40009|39991|0
1716195000000|2024-05-20 08:50:00|40021.5|40003.5|40016.5|39998.5|40021.5|40003.5|40016.5|39998.5|0
1716195300000|2024-05-20 08:55:00|40017.5|39999.5|40022|40004|40025|40007|40017|39999|0
1716195600000|2024-05-20 09:00:00|40021.5|40003.5|40016|39998|40023.5|40005.5|40016|39998|0
1716195900000|2024-05-20 09:05:00|40015.5|39997.5|40015.5|39997.5|40017.5|39999.5|40012|39994|0
1716196200000|2024-05-20 09:10:00|40016|39998|40019.5|40001.5|40022.5|40004.5|40010.5|39992.5|0
1716196500000|2024-05-20 09:15:00|40021|40003|40017|39999|40021|40003|40013|39995|0
1716196800000|2024-05-20 09:20:00|40016.5|39998.5|40018|40000|40018.5|40000.5|40015|39997|0
1716197100000|2024-05-20 09:25:00|40017.5|39999.5|40020|40002|40022|40004|40017|39999|0
1716197400000|2024-05-20 09:30:00|40020.5|40002.5|40023|40005|40024.5|40006.5|40020|40002|0
1716197700000|2024-05-20 09:35:00|40023.5|40005.5|40022|40004|40024.5|40006.5|40020.5|40002.5|0
1716198000000|2024-05-20 09:40:00|40022.5|40004.5|40022|40004|40025.5|40007.5|40021.5|40003.5|0
1716198300000|2024-05-20 09:45:00|40022.5|40004.5|40024|40006|40025.5|40007.5|40019.5|40001.5|0
1716198600000|2024-05-20 09:50:00|40023.5|40005.5|40020|40002|40023.5|40005.5|40018.5|40000.5|0
1716198900000|2024-05-20 09:55:00|40020.5|40002.5|40022|40004|40022|40004|40019|40001|0
1716199200000|2024-05-20 10:00:00|40021.5|40003.5|40020.5|40002.5|40027.5|40009.5|40020|40002|0
1716199500000|2024-05-20 10:05:00|40021|40003|40025|40007|40025|40007|40019.5|40001.5|0
1716199800000|2024-05-20 10:10:00|40024.5|40006.5|40030.5|40012.5|40033|40015|40024.5|40006.5|0
1716200100000|2024-05-20 10:15:00|40030|40012|40025|40007|40031|40013|40024|40006|0
1716200400000|2024-05-20 10:20:00|40025.5|40007.5|40028.5|40010.5|40028.5|40010.5|40025.5|40007.5|0
1716200700000|2024-05-20 10:25:00|40028|40010|40026.5|40008.5|40031|40013|40023.5|40005.5|0
1716201000000|2024-05-20 10:30:00|40027|40009|40038|40020|40038.5|40020.5|40021.5|40003.5|0
1716201300000|2024-05-20 10:35:00|40038.5|40020.5|40022|40004|40039.5|40021.5|40021|40003|0
1716201600000|2024-05-20 10:40:00|40021.5|40003.5|40027.5|40009.5|40027.5|40009.5|40020|40002|0
1716201900000|2024-05-20 10:45:00|40028|40010|40025|40007|40029|40011|40023|40005|0
1716202200000|2024-05-20 10:50:00|40024|40006|40031.5|40013.5|40032|40014|40022.5|40004.5|0
1716202500000|2024-05-20 10:55:00|40031|40013|40034|40016|40035.5|40017.5|40028.5|40010.5|0
1716202800000|2024-05-20 11:00:00|40037.5|40019.5|40038|40020|40042.5|40024.5|40035.5|40017.5|0
1716203100000|2024-05-20 11:05:00|40036.5|40018.5|40030|40012|40038.5|40020.5|40028.5|40010.5|0
1716203400000|2024-05-20 11:10:00|40029.5|40011.5|40024|40006|40031|40013|40023.5|40005.5|0
1716203700000|2024-05-20 11:15:00|40024.5|40006.5|40026.5|40008.5|40030|40012|40021.5|40003.5|0
1716204000000|2024-05-20 11:20:00|40026|40008|40032.5|40014.5|40033.5|40015.5|40026|40008|0
1716204300000|2024-05-20 11:25:00|40032|40014|40037.5|40019.5|40037.5|40019.5|40030|40012|0
1716204600000|2024-05-20 11:30:00|40037|40019|40038|40020|40040|40022|40033|40015|0
1716204900000|2024-05-20 11:35:00|40038.5|40020.5|40035|40017|40040|40022|40033.5|40015.5|0
1716205200000|2024-05-20 11:40:00|40035.5|40017.5|40039|40021|40041.5|40023.5|40035.5|40017.5|0
1716205500000|2024-05-20 11:45:00|40038.5|40020.5|40039|40021|40042.5|40024.5|40037.5|40019.5|0
1716205800000|2024-05-20 11:50:00|40039.5|40021.5|40042.5|40024.5|40042.5|40024.5|40034.5|40016.5|0
1716206100000|2024-05-20 11:55:00|40043|40025|40042|40024|40044.5|40026.5|40039|40021|0
1716206400000|2024-05-20 12:00:00|40042.5|40024.5|40034.5|40016.5|40042.5|40024.5|40029|40011|0
1716206700000|2024-05-20 12:05:00|40036|40018|40044.5|40026.5|40051.5|40033.5|40035.5|40017.5|0
1716207000000|2024-05-20 12:10:00|40044|40026|40048|40030|40050|40032|40036|40018|0
1716207300000|2024-05-20 12:15:00|40048.5|40030.5|40051|40033|40056.5|40038.5|40045|40027|0
1716207600000|2024-05-20 12:20:00|40052.5|40034.5|40042.5|40024.5|40052.5|40034.5|40039.5|40021.5|0
1716207900000|2024-05-20 12:25:00|40043|40025|40042|40024|40044|40026|40037.5|40019.5|0
1716208200000|2024-05-20 12:30:00|40041.5|40023.5|40034.5|40016.5|40042|40024|40031|40013|0
1716208500000|2024-05-20 12:35:00|40035|40017|40026|40008|40035|40017|40020.5|40002.5|0
1716208800000|2024-05-20 12:40:00|40025.5|40007.5|40016.5|39998.5|40026|40008|39999|39981|0
1716209100000|2024-05-20 12:45:00|40018|40000|40032|40014|40033|40015|40014|39996|0
1716209400000|2024-05-20 12:50:00|40032.5|40014.5|40017|39999|40033.5|40015.5|40014|39996|0
1716209700000|2024-05-20 12:55:00|40016.5|39998.5|40014|39996|40023|40005|40010|39992|0
1716210000000|2024-05-20 13:00:00|40016.5|39998.5|40012|39994|40024|40006|40011.5|39993.5|0
1716210300000|2024-05-20 13:05:00|40012.5|39994.5|40012|39994|40014.5|39996.5|40006|39988|0
1716210600000|2024-05-20 13:10:00|40011.5|39993.5|40003.5|39985.5|40017|39999|40001.5|39983.5|0
1716210900000|2024-05-20 13:15:00|40004|39986|40006.5|39988.5|40010|39992|40000.5|39982.5|0
1716211200000|2024-05-20 13:20:00|40006|39988|40004|39986|40011.5|39993.5|40003|39985|0
1716211500000|2024-05-20 13:25:00|40002|39984|39993.5|39975.5|40012|39994|39991|39973|0
1716211800000|2024-05-20 13:30:00|39988|39970|39961.2|39943.2|40022|40004|39950.4|39932.4|0
1716212100000|2024-05-20 13:35:00|39962.7|39944.7|39923.8|39905.8|39966.7|39948.7|39921.8|39903.8|0
1716212400000|2024-05-20 13:40:00|39925.8|39907.8|39921.2|39903.2|39950.8|39932.8|39913.3|39895.3|0
1716212700000|2024-05-20 13:45:00|39919.2|39901.2|39977.6|39959.6|39978.6|39960.6|39915.6|39897.6|0
1716213000000|2024-05-20 13:50:00|39983|39965|39998.9|39980.9|40009.5|39991.5|39983|39965|0
1716213300000|2024-05-20 13:55:00|39997.9|39979.9|40011.9|39993.9|40016.4|39998.4|39988.9|39970.9|0
1716213600000|2024-05-20 14:00:00|40012.4|39994.4|39991.4|39973.4|40012.4|39994.4|39972.4|39954.4|0
1716213900000|2024-05-20 14:05:00|39990.4|39972.4|40014.9|39996.9|40022.4|40004.4|39982.4|39964.4|0
1716214200000|2024-05-20 14:10:00|40017.4|39999.4|40035.9|40017.9|40039.4|40021.4|40017.4|39999.4|0
1716214500000|2024-05-20 14:15:00|40034.9|40016.9|40053.3|40035.3|40055.8|40037.8|40033.4|40015.4|0
1716214800000|2024-05-20 14:20:00|40053.1|40035.1|40039.6|40021.6|40053.1|40035.1|40035.6|40017.6|0
1716215100000|2024-05-20 14:25:00|40040.6|40022.6|40060.6|40042.6|40061.6|40043.6|40031.6|40013.6|0
1716215400000|2024-05-20 14:30:00|40064.1|40046.1|40057.6|40039.6|40067.6|40049.6|40052.1|40034.1|0
1716215700000|2024-05-20 14:35:00|40058.1|40040.1|40049.6|40031.6|40062.6|40044.6|40046.1|40028.1|0
1716216000000|2024-05-20 14:40:00|40050.1|40032.1|40058.1|40040.1|40075.6|40057.6|40050.1|40032.1|0
1716216300000|2024-05-20 14:45:00|40059.6|40041.6|40059.1|40041.1|40062.1|40044.1|40048.1|40030.1|0
1716216600000|2024-05-20 14:50:00|40060.6|40042.6|40061.6|40043.6|40067.1|40049.1|40052.6|40034.6|0
1716216900000|2024-05-20 14:55:00|40061.1|40043.1|40065.6|40047.6|40066.6|40048.6|40050.1|40032.1|0
1716217200000|2024-05-20 15:00:00|40065.1|40047.1|40051.6|40033.6|40069.6|40051.6|40051.6|40033.6|0
1716217500000|2024-05-20 15:05:00|40052.1|40034.1|40050.6|40032.6|40062.1|40044.1|40045.6|40027.6|0
1716217800000|2024-05-20 15:10:00|40051.6|40033.6|40060.6|40042.6|40060.6|40042.6|40048.6|40030.6|0
1716218100000|2024-05-20 15:15:00|40061.6|40043.6|40051.6|40033.6|40063.6|40045.6|40045.6|40027.6|0
1716218400000|2024-05-20 15:20:00|40051.1|40033.1|40075.6|40057.6|40076.6|40058.6|40049.1|40031.1|0
1716218700000|2024-05-20 15:25:00|40073.6|40055.6|40076.6|40058.6|40083.6|40065.6|40073.1|40055.1|0
1716219000000|2024-05-20 15:30:00|40077.6|40059.6|40082.6|40064.6|40089.6|40071.6|40069.1|40051.1|0
1716219300000|2024-05-20 15:35:00|40083.1|40065.1|40081.1|40063.1|40088.6|40070.6|40075.1|40057.1|0
1716219600000|2024-05-20 15:40:00|40080.6|40062.6|40058.5|40040.5|40080.6|40062.6|40054.5|40036.5|0
1716219900000|2024-05-20 15:45:00|40059.5|40041.5|40037.5|40019.5|40060.5|40042.5|40035|40017|0
1716220200000|2024-05-20 15:50:00|40039.5|40021.5|40027.5|40009.5|40044.5|40026.5|40025.5|40007.5|0
1716220500000|2024-05-20 15:55:00|40028|40010|40026.5|40008.5|40037.5|40019.5|40023|40005|0
1716220800000|2024-05-20 16:00:00|40024.5|40006.5|40031.5|40013.5|40033.5|40015.5|40020.5|40002.5|0
1716221100000|2024-05-20 16:05:00|40030.5|40012.5|40019.1|40001.1|40035.5|40017.5|40017.6|39999.6|0
1716221400000|2024-05-20 16:10:00|40019.6|40001.6|40013.6|39995.6|40019.6|40001.6|40000.6|39982.6|0
1716221700000|2024-05-20 16:15:00|40014.6|39996.6|40003.1|39985.1|40018.6|40000.6|39997.6|39979.6|0
1716222000000|2024-05-20 16:20:00|40004.6|39986.6|39999.6|39981.6|40014.6|39996.6|39996.6|39978.6|0
1716222300000|2024-05-20 16:25:00|39999.1|39981.1|40008.1|39990.1|40010.1|39992.1|39993.6|39975.6|0
1716222600000|2024-05-20 16:30:00|40009.6|39991.6|39993.6|39975.6|40009.6|39991.6|39992.6|39974.6|0
1716222900000|2024-05-20 16:35:00|39993.1|39975.1|40002.6|39984.6|40008.6|39990.6|39987.6|39969.6|0
1716223200000|2024-05-20 16:40:00|40001.1|39983.1|39998.6|39980.6|40004.6|39986.6|39992.1|39974.1|0
1716223500000|2024-05-20 16:45:00|39999.1|39981.1|39981.6|39963.6|39999.6|39981.6|39981.6|39963.6|0
1716223800000|2024-05-20 16:50:00|39983.6|39965.6|39986.1|39968.1|39991.1|39973.1|39983.6|39965.6|0
1716224100000|2024-05-20 16:55:00|39985.6|39967.6|39986.1|39968.1|39989.6|39971.6|39974.1|39956.1|0
1716224400000|2024-05-20 17:00:00|39984.7|39966.7|39987.7|39969.7|39988.7|39970.7|39976.7|39958.7|0
1716224700000|2024-05-20 17:05:00|39986.7|39968.7|39996.7|39978.7|39998.2|39980.2|39973.7|39955.7|0
1716225000000|2024-05-20 17:10:00|39996.2|39978.2|39996.7|39978.7|39998.7|39980.7|39989.7|39971.7|0
1716225300000|2024-05-20 17:15:00|39997.7|39979.7|39977.2|39959.2|40003.2|39985.2|39976.7|39958.7|0
1716225600000|2024-05-20 17:20:00|39978.2|39960.2|39957.7|39939.7|39978.7|39960.7|39953.2|39935.2|0
1716225900000|2024-05-20 17:25:00|39955.7|39937.7|39925.7|39907.7|39965.2|39947.2|39914.7|39896.7|0
1716226200000|2024-05-20 17:30:00|39926.2|39908.2|39917.7|39899.7|39927.2|39909.2|39905.2|39887.2|0
1716226500000|2024-05-20 17:35:00|39918.7|39900.7|39911.7|39893.7|39920.2|39902.2|39904.7|39886.7|0
1716226800000|2024-05-20 17:40:00|39912.2|39894.2|39915.7|39897.7|39919.7|39901.7|39907.7|39889.7|0
1716227100000|2024-05-20 17:45:00|39916.2|39898.2|39895.7|39877.7|39926.2|39908.2|39894.7|39876.7|0
1716227400000|2024-05-20 17:50:00|39896.2|39878.2|39885.7|39867.7|39907.2|39889.2|39879.7|39861.7|0
1716227700000|2024-05-20 17:55:00|39884.7|39866.7|39886.7|39868.7|39890.2|39872.2|39878.7|39860.7|0
1716228000000|2024-05-20 18:00:00|39883.7|39865.7|39874.7|39856.7|39893.7|39875.7|39872.7|39854.7|0
1716228300000|2024-05-20 18:05:00|39875.7|39857.7|39841.7|39823.7|39877.7|39859.7|39802.2|39784.2|0
1716228600000|2024-05-20 18:10:00|39842.7|39824.7|39842.2|39824.2|39850.7|39832.7|39832.7|39814.7|0
1716228900000|2024-05-20 18:15:00|39841.7|39823.7|39827.7|39809.7|39852.7|39834.7|39815.7|39797.7|0
1716229200000|2024-05-20 18:20:00|39828.6|39810.6|39835.1|39817.1|39845.6|39827.6|39828.6|39810.6|0
1716229500000|2024-05-20 18:25:00|39837.6|39819.6|39862.1|39844.1|39863.1|39845.1|39835.1|39817.1|0
1716229800000|2024-05-20 18:30:00|39861.1|39843.1|39861.6|39843.6|39873.6|39855.6|39858.1|39840.1|0
1716230100000|2024-05-20 18:35:00|39861.1|39843.1|39871.1|39853.1|39877.6|39859.6|39860.6|39842.6|0
1716230400000|2024-05-20 18:40:00|39871.6|39853.6|39875.6|39857.6|39883.1|39865.1|39867.6|39849.6|0
1716230700000|2024-05-20 18:45:00|39877.1|39859.1|39864.6|39846.6|39881.1|39863.1|39864.1|39846.1|0
1716231000000|2024-05-20 18:50:00|39864.1|39846.1|39843.6|39825.6|39865.6|39847.6|39839.1|39821.1|0
1716231300000|2024-05-20 18:55:00|39843.1|39825.1|39831.6|39813.6|39851.1|39833.1|39831.6|39813.6|0
1716231600000|2024-05-20 19:00:00|39832.1|39814.1|39830.1|39812.1|39838.6|39820.6|39824.1|39806.1|0
1716231900000|2024-05-20 19:05:00|39829.1|39811.1|39853.1|39835.1|39854.1|39836.1|39825.1|39807.1|0
1716232200000|2024-05-20 19:10:00|39854.1|39836.1|39857.1|39839.1|39858.6|39840.6|39843.6|39825.6|0
1716232500000|2024-05-20 19:15:00|39856.1|39838.1|39839.1|39821.1|39865.1|39847.1|39839.1|39821.1|0
1716232800000|2024-05-20 19:20:00|39839.6|39821.6|39835.1|39817.1|39846.1|39828.1|39830.1|39812.1|0
1716233100000|2024-05-20 19:25:00|39834.1|39816.1|39840.6|39822.6|39841.1|39823.1|39828.1|39810.1|0
1716233400000|2024-05-20 19:30:00|39841.6|39823.6|39823.1|39805.1|39845.6|39827.6|39815.1|39797.1|0
1716233700000|2024-05-20 19:35:00|39822.6|39804.6|39835.1|39817.1|39838.1|39820.1|39811.1|39793.1|0
1716234000000|2024-05-20 19:40:00|39834.1|39816.1|39824|39806|39836.1|39818.1|39815.5|39797.5|0
1716234300000|2024-05-20 19:45:00|39823.5|39805.5|39805|39787|39824|39806|39798|39780|0
1716234600000|2024-05-20 19:50:00|39802.5|39784.5|39824|39806|39827|39809|39798|39780|0
1716234900000|2024-05-20 19:55:00|39827|39809|39829|39811|39829|39811|39802|39784|0
1716235200000|2024-05-20 20:00:00|39830.5|39812.5|39824|39806|39845|39827|39823|39805|0
1716235500000|2024-05-20 20:05:00|39823|39805|39818|39800|39831|39813|39814.5|39796.5|0
1716235800000|2024-05-20 20:10:00|39817.5|39799.5|39810.5|39792.5|39820|39802|39808|39790|0
1716236100000|2024-05-20 20:15:00|39811|39793|39811|39793|39820.5|39802.5|39809.5|39791.5|0
1716236400000|2024-05-20 20:20:00|39811.5|39793.5|39801|39783|39811.5|39793.5|39795.5|39777.5|0
1716236700000|2024-05-20 20:25:00|39798|39780|39805|39787|39807.5|39789.5|39793|39775|0
1716237000000|2024-05-20 20:30:00|39806|39788|39806|39788|39810|39792|39797|39779|0
1716237300000|2024-05-20 20:35:00|39807|39789|39811|39793|39813.5|39795.5|39804.5|39786.5|0
1716237600000|2024-05-20 20:40:00|39810.5|39792.5|39812|39794|39817|39799|39808.5|39790.5|0
1716237900000|2024-05-20 20:45:00|39811|39793|39813|39795|39813.5|39795.5|39808|39790|0
1716238200000|2024-05-20 20:50:00|39814|39796|39819.5|39801.5|39820|39802|39812|39794|0
1716238500000|2024-05-20 20:55:00|39819|39801|39816.6|39798.6|39819|39801|39815|39797|0
1716238800000|2024-05-20 21:00:00|39818.2|39800.2|39827.5|39809.5|39828.6|39810.6|39815.8|39797.8|0
1716239100000|2024-05-20 21:05:00|39827.6|39809.6|39827.8|39809.8|39828|39810|39826|39808|0
1716239400000|2024-05-20 21:10:00|39825.5|39807.5|39826.4|39808.4|39828.1|39810.1|39823.9|39805.9|0
1716239700000|2024-05-20 21:15:00|39826.1|39808.1|39826.5|39808.5|39828.2|39810.2|39824.8|39806.8|0
1716240000000|2024-05-20 21:20:00|39826.6|39808.6|39827.7|39809.7|39829.1|39811.1|39826.3|39808.3|0
1716240300000|2024-05-20 21:25:00|39827.5|39809.5|39828.1|39810.1|39828.1|39810.1|39826.1|39808.1|0
1716240600000|2024-05-20 21:30:00|39828.6|39810.6|39829.9|39811.9|39829.9|39811.9|39828.5|39810.5|0
1716240900000|2024-05-20 21:35:00|39830|39812|39829.8|39811.8|39830|39812|39829.7|39811.7|0
1716241200000|2024-05-20 21:40:00|39829.2|39811.2|39828.9|39810.9|39829.3|39811.3|39828.9|39810.9|0
1716241500000|2024-05-20 21:45:00|39829.3|39811.3|39830|39812|39830|39812|39829.2|39811.2|0
1716241800000|2024-05-20 21:50:00|39829.7|39811.7|39830|39812|39830|39812|39829.7|39811.7|0
1716242100000|2024-05-20 21:55:00|39829.7|39811.7|39830.8|39812.8|39830.8|39812.8|39829.5|39811.5|0
1716242400000|2024-05-20 22:00:00|39825|39807|39822.5|39804.5|39829|39811|39818|39800|0
1716242700000|2024-05-20 22:05:00|39823|39805|39822.5|39804.5|39824.5|39806.5|39820.5|39802.5|0
1716243000000|2024-05-20 22:10:00|39821.5|39803.5|39816|39798|39822.5|39804.5|39815|39797|0
1716243300000|2024-05-20 22:15:00|39816.5|39798.5|39816|39798|39818|39800|39813.5|39795.5|0
1716243600000|2024-05-20 22:20:00|39816.5|39798.5|39815.5|39797.5|39818.5|39800.5|39815|39797|0
1716243900000|2024-05-20 22:25:00|39816|39798|39812.5|39794.5|39816|39798|39810.5|39792.5|0
1716244200000|2024-05-20 22:30:00|39814|39796|39809.5|39791.5|39814|39796|39809.5|39791.5|0
1716244500000|2024-05-20 22:35:00|39810|39792|39803.5|39785.5|39810|39792|39802.5|39784.5|0
1716244800000|2024-05-20 22:40:00|39804|39786|39804|39786|39806|39788|39803.5|39785.5|0
1716245100000|2024-05-20 22:45:00|39804.5|39786.5|39798.5|39780.5|39804.5|39786.5|39796.5|39778.5|0
1716245400000|2024-05-20 22:50:00|39798|39780|39796.5|39778.5|39799|39781|39796|39778|0
1716245700000|2024-05-20 22:55:00|39797|39779|39801|39783|39801.5|39783.5|39796.5|39778.5|0
1716246000000|2024-05-20 23:00:00|39801.5|39783.5|39800.5|39782.5|39801.5|39783.5|39798.5|39780.5|0
1716246300000|2024-05-20 23:05:00|39801.5|39783.5|39802.5|39784.5|39804|39786|39800|39782|0
1716246600000|2024-05-20 23:10:00|39803|39785|39806|39788|39806|39788|39801.5|39783.5|0
1716246900000|2024-05-20 23:15:00|39805.5|39787.5|39803|39785|39807.5|39789.5|39803|39785|0
1716247200000|2024-05-20 23:20:00|39803.5|39785.5|39802|39784|39804.5|39786.5|39802|39784|0
1716247500000|2024-05-20 23:25:00|39801.5|39783.5|39799.5|39781.5|39802.5|39784.5|39799.5|39781.5|0
1716247800000|2024-05-20 23:30:00|39800.5|39782.5|39799.5|39781.5|39802.5|39784.5|39798.5|39780.5|0
1716248100000|2024-05-20 23:35:00|39800|39782|39798|39780|39801.5|39783.5|39798|39780|0
1716248400000|2024-05-20 23:40:00|39797.5|39779.5|39798|39780|39798|39780|39795|39777|0
1716248700000|2024-05-20 23:45:00|39798.5|39780.5|39800.5|39782.5|39802|39784|39797|39779|0
1716249000000|2024-05-20 23:50:00|39801|39783|39804|39786|39806|39788|39801|39783|0
1716249300000|2024-05-20 23:55:00|39804.5|39786.5|39804.5|39786.5|39806.5|39788.5|39803.5|39785.5|0
1716249600000|2024-05-21 00:00:00|39803.5|39785.5|39807.5|39789.5|39808.5|39790.5|39800.5|39782.5|0
1716249900000|2024-05-21 00:05:00|39808|39790|39806.5|39788.5|39811|39793|39801.5|39783.5|0
1716250200000|2024-05-21 00:10:00|39807.5|39789.5|39805.5|39787.5|39807.5|39789.5|39804|39786|0
1716250500000|2024-05-21 00:15:00|39806.5|39788.5|39811|39793|39811|39793|39804.5|39786.5|0
1716250800000|2024-05-21 00:20:00|39810.5|39792.5|39807|39789|39810.5|39792.5|39806.5|39788.5|0
1716251100000|2024-05-21 00:25:00|39806.5|39788.5|39805|39787|39806.5|39788.5|39799|39781|0
1716251400000|2024-05-21 00:30:00|39805.5|39787.5|39810.5|39792.5|39810.5|39792.5|39804|39786|0
1716251700000|2024-05-21 00:35:00|39810|39792|39814.5|39796.5|39816.5|39798.5|39810|39792|0
1716252000000|2024-05-21 00:40:00|39816|39798|39817.5|39799.5|39821|39803|39816|39798|0
1716252300000|2024-05-21 00:45:00|39816.5|39798.5|39811.5|39793.5|39816.5|39798.5|39811.5|39793.5|0
1716252600000|2024-05-21 00:50:00|39811|39793|39812.5|39794.5|39813|39795|39809.5|39791.5|0
1716252900000|2024-05-21 00:55:00|39812|39794|39811.5|39793.5|39813|39795|39809.5|39791.5|0
1716253200000|2024-05-21 01:00:00|39812|39794|39808.5|39790.5|39812|39794|39805.5|39787.5|0
1716253500000|2024-05-21 01:05:00|39809.5|39791.5|39812|39794|39815|39797|39807.5|39789.5|0
1716253800000|2024-05-21 01:10:00|39811.5|39793.5|39808.5|39790.5|39813.5|39795.5|39808.5|39790.5|0
1716254100000|2024-05-21 01:15:00|39807.5|39789.5|39811.5|39793.5|39812|39794|39807.5|39789.5|0
1716254400000|2024-05-21 01:20:00|39811|39793|39812|39794|39816.5|39798.5|39810.5|39792.5|0
1716254700000|2024-05-21 01:25:00|39811.5|39793.5|39808|39790|39812|39794|39807.5|39789.5|0
1716255000000|2024-05-21 01:30:00|39807|39789|39808|39790|39809.5|39791.5|39804.5|39786.5|0
1716255300000|2024-05-21 01:35:00|39808.5|39790.5|39813|39795|39814|39796|39808.5|39790.5|0
1716255600000|2024-05-21 01:40:00|39812.5|39794.5|39815|39797|39816.5|39798.5|39811.5|39793.5|0
1716255900000|2024-05-21 01:45:00|39814.5|39796.5|39814.5|39796.5|39816.5|39798.5|39813|39795|0
1716256200000|2024-05-21 01:50:00|39815|39797|39814|39796|39816.5|39798.5|39812.5|39794.5|0
1716256500000|2024-05-21 01:55:00|39813.5|39795.5|39808.5|39790.5|39814|39796|39808|39790|0
1716256800000|2024-05-21 02:00:00|39808|39790|39808|39790|39812.5|39794.5|39807.5|39789.5|0
1716257100000|2024-05-21 02:05:00|39808.5|39790.5|39810.5|39792.5|39810.5|39792.5|39807|39789|0
1716257400000|2024-05-21 02:10:00|39810|39792|39807|39789|39811.5|39793.5|39805.5|39787.5|0
1716257700000|2024-05-21 02:15:00|39807.5|39789.5|39805.5|39787.5|39808.5|39790.5|39803.5|39785.5|0
1716258000000|2024-05-21 02:20:00|39806|39788|39814.5|39796.5|39814.5|39796.5|39805.5|39787.5|0
1716258300000|2024-05-21 02:25:00|39815|39797|39815.5|39797.5|39820|39802|39815|39797|0
1716258600000|2024-05-21 02:30:00|39814.5|39796.5|39814.5|39796.5|39817|39799|39813.5|39795.5|0
1716258900000|2024-05-21 02:35:00|39814|39796|39809.5|39791.5|39815|39797|39809|39791|0
1716259200000|2024-05-21 02:40:00|39810|39792|39814|39796|39817.5|39799.5|39810|39792|0
1716259500000|2024-05-21 02:45:00|39814.5|39796.5|39810|39792|39815.5|39797.5|39809.5|39791.5|0
1716259800000|2024-05-21 02:50:00|39810.5|39792.5|39811|39793|39811.5|39793.5|39808.5|39790.5|0
1716260100000|2024-05-21 02:55:00|39811.5|39793.5|39813.5|39795.5|39814|39796|39811|39793|0
1716260400000|2024-05-21 03:00:00|39814|39796|39813.5|39795.5|39816.5|39798.5|39813|39795|0
1716260700000|2024-05-21 03:05:00|39814|39796|39814.5|39796.5|39816|39798|39812.5|39794.5|0
1716261000000|2024-05-21 03:10:00|39815|39797|39817|39799|39821.5|39803.5|39814|39796|0
1716261300000|2024-05-21 03:15:00|39817.5|39799.5|39820|39802|39820.5|39802.5|39815.5|39797.5|0
1716261600000|2024-05-21 03:20:00|39820.5|39802.5|39820.5|39802.5|39822|39804|39817|39799|0
1716261900000|2024-05-21 03:25:00|39820|39802|39821|39803|39822|39804|39819.5|39801.5|0
1716262200000|2024-05-21 03:30:00|39820.5|39802.5|39819.5|39801.5|39822.5|39804.5|39819|39801|0
1716262500000|2024-05-21 03:35:00|39819|39801|39817.5|39799.5|39821.5|39803.5|39817|39799|0
1716262800000|2024-05-21 03:40:00|39817|39799|39816|39798|39817.5|39799.5|39815|39797|0
1716263100000|2024-05-21 03:45:00|39815.5|39797.5|39816.5|39798.5|39819.5|39801.5|39815|39797|0
1716263400000|2024-05-21 03:50:00|39816|39798|39819|39801|39822.5|39804.5|39816|39798|0
1716263700000|2024-05-21 03:55:00|39818.5|39800.5|39822|39804|39823|39805|39818.5|39800.5|0
1716264000000|2024-05-21 04:00:00|39821.5|39803.5|39822.5|39804.5|39823|39805|39821|39803|0
1716264300000|2024-05-21 04:05:00|39823.5|39805.5|39826|39808|39826.5|39808.5|39823.5|39805.5|0
1716264600000|2024-05-21 04:10:00|39826.5|39808.5|39827.5|39809.5|39828.5|39810.5|39825|39807|0
1716264900000|2024-05-21 04:15:00|39827|39809|39828|39810|39828.5|39810.5|39827|39809|0
1716265200000|2024-05-21 04:20:00|39827.5|39809.5|39829.5|39811.5|39831.5|39813.5|39827.5|39809.5|0
1716265500000|2024-05-21 04:25:00|39829|39811|39829.5|39811.5|39830.5|39812.5|39828.5|39810.5|0
1716265800000|2024-05-21 04:30:00|39830.5|39812.5|39828|39810|39831|39813|39827.5|39809.5|0
1716266100000|2024-05-21 04:35:00|39827.5|39809.5|39829.5|39811.5|39831.5|39813.5|39827.5|39809.5|0
1716266400000|2024-05-21 04:40:00|39830.5|39812.5|39832|39814|39833|39815|39828|39810|0
1716266700000|2024-05-21 04:45:00|39831.5|39813.5|39831.5|39813.5|39832.5|39814.5|39830|39812|0
1716267000000|2024-05-21 04:50:00|39831|39813|39829|39811|39831|39813|39827.5|39809.5|0
1716267300000|2024-05-21 04:55:00|39828.5|39810.5|39832.5|39814.5|39832.5|39814.5|39828.5|39810.5|0
1716267600000|2024-05-21 05:00:00|39832|39814|39831|39813|39835.5|39817.5|39829.5|39811.5|0
1716267900000|2024-05-21 05:05:00|39830.5|39812.5|39832|39814|39836|39818|39830.5|39812.5|0
1716268200000|2024-05-21 05:10:00|39832.5|39814.5|39832.5|39814.5|39834|39816|39831.5|39813.5|0
1716268500000|2024-05-21 05:15:00|39832|39814|39830.5|39812.5|39832|39814|39830|39812|0
1716268800000|2024-05-21 05:20:00|39830|39812|39830|39812|39831|39813|39829|39811|0
1716269100000|2024-05-21 05:25:00|39830.5|39812.5|39828.5|39810.5|39830.5|39812.5|39827.5|39809.5|0
1716269400000|2024-05-21 05:30:00|39829.5|39811.5|39828|39810|39831|39813|39826.5|39808.5|0
1716269700000|2024-05-21 05:35:00|39828.5|39810.5|39829|39811|39830.5|39812.5|39827.5|39809.5|0
1716270000000|2024-05-21 05:40:00|39828.5|39810.5|39826.5|39808.5|39829|39811|39825.5|39807.5|0
1716270300000|2024-05-21 05:45:00|39827|39809|39827.5|39809.5|39828.5|39810.5|39826|39808|0
1716270600000|2024-05-21 05:50:00|39827|39809|39828|39810|39830.5|39812.5|39826.5|39808.5|0
1716270900000|2024-05-21 05:55:00|39828.5|39810.5|39822.5|39804.5|39828.5|39810.5|39820.5|39802.5|0
1716271200000|2024-05-21 06:00:00|39822|39804|39831.5|39813.5|39834|39816|39822|39804|0
1716271500000|2024-05-21 06:05:00|39832|39814|39832|39814|39833.5|39815.5|39827|39809|0
1716271800000|2024-05-21 06:10:00|39832.5|39814.5|39831.5|39813.5|39835.5|39817.5|39830.5|39812.5|0
1716272100000|2024-05-21 06:15:00|39832.5|39814.5|39834|39816|39835.5|39817.5|39832|39814|0
1716272400000|2024-05-21 06:20:00|39833.5|39815.5|39835.5|39817.5|39837|39819|39832.5|39814.5|0
1716272700000|2024-05-21 06:25:00|39835|39817|39838|39820|39838.5|39820.5|39834|39816|0
1716273000000|2024-05-21 06:30:00|39837.5|39819.5|39836|39818|39840|39822|39835.5|39817.5|0
1716273300000|2024-05-21 06:35:00|39835.5|39817.5|39833|39815|39837|39819|39831.5|39813.5|0
1716273600000|2024-05-21 06:40:00|39832.5|39814.5|39830.5|39812.5|39833.5|39815.5|39830|39812|0
1716273900000|2024-05-21 06:45:00|39831|39813|39824.5|39806.5|39832|39814|39824.5|39806.5|0
1716274200000|2024-05-21 06:50:00|39825|39807|39820.5|39802.5|39825|39807|39819.5|39801.5|0
1716274500000|2024-05-21 06:55:00|39820|39802|39821|39803|39825.5|39807.5|39819.5|39801.5|0
1716274800000|2024-05-21 07:00:00|39823|39805|39825|39807|39827.5|39809.5|39820|39802|0
1716275100000|2024-05-21 07:05:00|39825.5|39807.5|39823|39805|39827|39809|39820.5|39802.5|0
1716275400000|2024-05-21 07:10:00|39822.5|39804.5|39833|39815|39834.5|39816.5|39819.5|39801.5|0
1716275700000|2024-05-21 07:15:00|39832.5|39814.5|39839.5|39821.5|39845.5|39827.5|39828|39810|0
1716276000000|2024-05-21 07:20:00|39839|39821|39830.5|39812.5|39841.5|39823.5|39827.5|39809.5|0
1716276300000|2024-05-21 07:25:00|39831.5|39813.5|39826.5|39808.5|39835|39817|39826.5|39808.5|0
1716276600000|2024-05-21 07:30:00|39825.5|39807.5|39822|39804|39829.5|39811.5|39819.5|39801.5|0
1716276900000|2024-05-21 07:35:00|39821.5|39803.5|39821.5|39803.5|39826|39808|39820.5|39802.5|0
1716277200000|2024-05-21 07:40:00|39822|39804|39831.5|39813.5|39832.5|39814.5|39820.5|39802.5|0
1716277500000|2024-05-21 07:45:00|39832|39814|39831|39813|39833|39815|39827.5|39809.5|0
1716277800000|2024-05-21 07:50:00|39831.5|39813.5|39825.5|39807.5|39832.5|39814.5|39823.5|39805.5|0
1716278100000|2024-05-21 07:55:00|39825|39807|39827|39809|39827.5|39809.5|39820|39802|0
1716278400000|2024-05-21 08:00:00|39826.5|39808.5|39822.5|39804.5|39829|39811|39822.5|39804.5|0
1716278700000|2024-05-21 08:05:00|39823|39805|39809|39791|39823|39805|39808.5|39790.5|0
1716279000000|2024-05-21 08:10:00|39810|39792|39808.5|39790.5|39813.5|39795.5|39806|39788|0
1716279300000|2024-05-21 08:15:00|39807.5|39789.5|39819.5|39801.5|39819.5|39801.5|39807.5|39789.5|0
1716279600000|2024-05-21 08:20:00|39818.5|39800.5|39813.5|39795.5|39819.5|39801.5|39812.5|39794.5|0
1716279900000|2024-05-21 08:25:00|39813|39795|39813|39795|39818.5|39800.5|39811.5|39793.5|0
1716280200000|2024-05-21 08:30:00|39812.5|39794.5|39809.5|39791.5|39813|39795|39806.5|39788.5|0
1716280500000|2024-05-21 08:35:00|39810|39792|39810|39792|39815|39797|39809|39791|0
1716280800000|2024-05-21 08:40:00|39809.5|39791.5|39805.5|39787.5|39810.5|39792.5|39804|39786|0
1716281100000|2024-05-21 08:45:00|39805|39787|39818|39800|39819|39801|39805|39787|0
1716281400000|2024-05-21 08:50:00|39817.5|39799.5|39820|39802|39821.5|39803.5|39816|39798|0
1716281700000|2024-05-21 08:55:00|39819.5|39801.5|39820.5|39802.5|39822.5|39804.5|39819|39801|0
1716282000000|2024-05-21 09:00:00|39821|39803|39821|39803|39821.5|39803.5|39814|39796|0
1716282300000|2024-05-21 09:05:00|39820.5|39802.5|39830|39812|39830.5|39812.5|39819|39801|0
1716282600000|2024-05-21 09:10:00|39829.5|39811.5|39831|39813|39835.5|39817.5|39827|39809|0
1716282900000|2024-05-21 09:15:00|39830.5|39812.5|39831|39813|39834.5|39816.5|39827.5|39809.5|0
1716283200000|2024-05-21 09:20:00|39830.5|39812.5|39829|39811|39831|39813|39824|39806|0
1716283500000|2024-05-21 09:25:00|39828.5|39810.5|39822|39804|39828.5|39810.5|39820|39802|0
1716283800000|2024-05-21 09:30:00|39821.5|39803.5|39820|39802|39826|39808|39819.5|39801.5|0
1716284100000|2024-05-21 09:35:00|39819.5|39801.5|39812|39794|39822|39804|39811.5|39793.5|0
1716284400000|2024-05-21 09:40:00|39812.5|39794.5|39814.5|39796.5|39814.5|39796.5|39806|39788|0
1716284700000|2024-05-21 09:45:00|39815|39797|39815|39797|39818.5|39800.5|39814.5|39796.5|0
1716285000000|2024-05-21 09:50:00|39814.5|39796.5|39810|39792|39817|39799|39809|39791|0
1716285300000|2024-05-21 09:55:00|39810.5|39792.5|39804|39786|39811|39793|39803|39785|0
1716285600000|2024-05-21 10:00:00|39805|39787|39820|39802|39821|39803|39805|39787|0
1716285900000|2024-05-21 10:05:00|39819.5|39801.5|39817.5|39799.5|39822.5|39804.5|39815|39797|0
1716286200000|2024-05-21 10:10:00|39817|39799|39826.5|39808.5|39827|39809|39816|39798|0
1716286500000|2024-05-21 10:15:00|39826|39808|39826|39808|39829|39811|39824|39806|0
1716286800000|2024-05-21 10:20:00|39826.5|39808.5|39820|39802|39827.5|39809.5|39819.5|39801.5|0
1716287100000|2024-05-21 10:25:00|39819.5|39801.5|39822|39804|39824|39806|39817.5|39799.5|0
1716287400000|2024-05-21 10:30:00|39822.5|39804.5|39827|39809|39827|39809|39819|39801|0
1716287700000|2024-05-21 10:35:00|39826.5|39808.5|39829|39811|39830.5|39812.5|39826|39808|0
1716288000000|2024-05-21 10:40:00|39829.5|39811.5|39831.5|39813.5|39831.5|39813.5|39826|39808|0
1716288300000|2024-05-21 10:45:00|39832|39814|39832|39814|39834|39816|39829.5|39811.5|0
1716288600000|2024-05-21 10:50:00|39831.5|39813.5|39834|39816|39834.5|39816.5|39828.5|39810.5|0
1716288900000|2024-05-21 10:55:00|39834.5|39816.5|39835|39817|39835.5|39817.5|39829.5|39811.5|0
1716289200000|2024-05-21 11:00:00|39837|39819|39829|39811|39838.5|39820.5|39828|39810|0
1716289500000|2024-05-21 11:05:00|39828.5|39810.5|39824.5|39806.5|39832|39814|39822.5|39804.5|0
1716289800000|2024-05-21 11:10:00|39823.5|39805.5|39828.5|39810.5|39830|39812|39821.5|39803.5|0
1716290100000|2024-05-21 11:15:00|39829|39811|39827|39809|39832|39814|39825.5|39807.5|0
1716290400000|2024-05-21 11:20:00|39826.5|39808.5|39824.5|39806.5|39826.5|39808.5|39819|39801|0
1716290700000|2024-05-21 11:25:00|39824|39806|39826.5|39808.5|39830.5|39812.5|39823.5|39805.5|0
1716291000000|2024-05-21 11:30:00|39825.5|39807.5|39831.5|39813.5|39833.5|39815.5|39825.5|39807.5|0
1716291300000|2024-05-21 11:35:00|39831|39813|39832.5|39814.5|39838.5|39820.5|39830|39812|0
1716291600000|2024-05-21 11:40:00|39831.5|39813.5|39833.5|39815.5|39834.5|39816.5|39829.5|39811.5|0
1716291900000|2024-05-21 11:45:00|39832|39814|39826.5|39808.5|39833|39815|39822.5|39804.5|0
1716292200000|2024-05-21 11:50:00|39826|39808|39829.5|39811.5|39831|39813|39825.5|39807.5|0
1716292500000|2024-05-21 11:55:00|39829|39811|39831.5|39813.5|39833|39815|39827|39809|0
1716292800000|2024-05-21 12:00:00|39833.5|39815.5|39835.5|39817.5|39840|39822|39830.5|39812.5|0
1716293100000|2024-05-21 12:05:00|39836|39818|39824.5|39806.5|39838|39820|39823|39805|0
1716293400000|2024-05-21 12:10:00|39825|39807|39844.5|39826.5|39846.5|39828.5|39824.5|39806.5|0
1716293700000|2024-05-21 12:15:00|39845|39827|39842.5|39824.5|39847.5|39829.5|39841|39823|0
1716294000000|2024-05-21 12:20:00|39842|39824|39835|39817|39843|39825|39833|39815|0
1716294300000|2024-05-21 12:25:00|39834.5|39816.5|39823|39805|39836.5|39818.5|39823|39805|0
1716294600000|2024-05-21 12:30:00|39822.5|39804.5|39810|39792|39824|39806|39803.5|39785.5|0
1716294900000|2024-05-21 12:35:00|39808.5|39790.5|39813.5|39795.5|39815|39797|39804.5|39786.5|0
1716295200000|2024-05-21 12:40:00|39813|39795|39812|39794|39814|39796|39804|39786|0
1716295500000|2024-05-21 12:45:00|39811.5|39793.5|39828|39810|39828.5|39810.5|39809|39791|0
1716295800000|2024-05-21 12:50:00|39828.5|39810.5|39835.5|39817.5|39840.5|39822.5|39828.5|39810.5|0
1716296100000|2024-05-21 12:55:00|39836|39818|39828|39810|39837.5|39819.5|39828|39810|0
1716296400000|2024-05-21 13:00:00|39829|39811|39808|39790|39829|39811|39790.5|39772.5|0
1716296700000|2024-05-21 13:05:00|39807.5|39789.5|39829.5|39811.5|39836|39818|39806|39788|0
1716297000000|2024-05-21 13:10:00|39829|39811|39821|39803|39840|39822|39819|39801|0
1716297300000|2024-05-21 13:15:00|39820.5|39802.5|39835.5|39817.5|39842.5|39824.5|39820.5|39802.5|0
1716297600000|2024-05-21 13:20:00|39836|39818|39843.5|39825.5|39855.5|39837.5|39836|39818|0
1716297900000|2024-05-21 13:25:00|39845|39827|39845|39827|39847|39829|39833|39815|0
1716298200000|2024-05-21 13:30:00|39841.5|39823.5|39806.5|39788.5|39862|39844|39806.5|39788.5|0
1716298500000|2024-05-21 13:35:00|39815.5|39797.5|39812.5|39794.5|39826.5|39808.5|39787.5|39769.5|0
1716298800000|2024-05-21 13:40:00|39813|39795|39837.5|39819.5|39840.5|39822.5|39805.5|39787.5|0
1716299100000|2024-05-21 13:45:00|39834.5|39816.5|39847.5|39829.5|39863.5|39845.5|39834.5|39816.5|0
1716299400000|2024-05-21 13:50:00|39848|39830|39836.5|39818.5|39858.5|39840.5|39824.5|39806.5|0
1716299700000|2024-05-21 13:55:00|39834.5|39816.5|39844.5|39826.5|39855.5|39837.5|39827.5|39809.5|0
1716300000000|2024-05-21 14:00:00|39844|39826|39851|39833|39858.5|39840.5|39836.5|39818.5|0
1716300300000|2024-05-21 14:05:00|39852|39834|39869.5|39851.5|39879.5|39861.5|39845.5|39827.5|0
1716300600000|2024-05-21 14:10:00|39870.5|39852.5|39879|39861|39879|39861|39864.5|39846.5|0
1716300900000|2024-05-21 14:15:00|39877|39859|39872|39854|39879|39861|39861.5|39843.5|0
1716301200000|2024-05-21 14:20:00|39871.5|39853.5|39863.3|39845.3|39883.8|39865.8|39862.3|39844.3|0
1716301500000|2024-05-21 14:25:00|39862.8|39844.8|39870.3|39852.3|39870.3|39852.3|39850.8|39832.8|0
1716301800000|2024-05-21 14:30:00|39868.8|39850.8|39868.4|39850.4|39878.9|39860.9|39858.4|39840.4|0
1716302100000|2024-05-21 14:35:00|39868.9|39850.9|39877.9|39859.9|39899.9|39881.9|39868.9|39850.9|0
1716302400000|2024-05-21 14:40:00|39878.9|39860.9|39888.9|39870.9|39888.9|39870.9|39866.4|39848.4|0
1716302700000|2024-05-21 14:45:00|39887.9|39869.9|39883.4|39865.4|39892.9|39874.9|39877.9|39859.9|0
1716303000000|2024-05-21 14:50:00|39882.9|39864.9|39853.4|39835.4|39884.9|39866.9|39848.9|39830.9|0
1716303300000|2024-05-21 14:55:00|39852.9|39834.9|39852.4|39834.4|39858.9|39840.9|39848.9|39830.9|0
1716303600000|2024-05-21 15:00:00|39848.9|39830.9|39838.4|39820.4|39850.9|39832.9|39836.4|39818.4|0
1716303900000|2024-05-21 15:05:00|39836.9|39818.9|39846.4|39828.4|39847.9|39829.9|39835.4|39817.4|0
1716304200000|2024-05-21 15:10:00|39845.4|39827.4|39875.4|39857.4|39875.4|39857.4|39842.4|39824.4|0
1716304500000|2024-05-21 15:15:00|39877.4|39859.4|39889.9|39871.9|39899.4|39881.4|39874.4|39856.4|0
1716304800000|2024-05-21 15:20:00|39888.9|39870.9|39893.4|39875.4|39899.9|39881.9|39884.9|39866.9|0
1716305100000|2024-05-21 15:25:00|39892.9|39874.9|39875.9|39857.9|39892.9|39874.9|39872.9|39854.9|0
1716305400000|2024-05-21 15:30:00|39875.4|39857.4|39865.9|39847.9|39876.9|39858.9|39864.9|39846.9|0
1716305700000|2024-05-21 15:35:00|39866.9|39848.9|39873.9|39855.9|39879.9|39861.9|39865.9|39847.9|0
1716306000000|2024-05-21 15:40:00|39873.4|39855.4|39861|39843|39873.9|39855.9|39854.5|39836.5|0
1716306300000|2024-05-21 15:45:00|39863|39845|39866.1|39848.1|39871.1|39853.1|39855|39837|0
1716306600000|2024-05-21 15:50:00|39867.6|39849.6|39866.1|39848.1|39871.1|39853.1|39850.6|39832.6|0
1716306900000|2024-05-21 15:55:00|39865.1|39847.1|39847.1|39829.1|39865.1|39847.1|39846.1|39828.1|0
1716307200000|2024-05-21 16:00:00|39849.1|39831.1|39845.1|39827.1|39854.1|39836.1|39844.6|39826.6|0
1716307500000|2024-05-21 16:05:00|39844.6|39826.6|39819.1|39801.1|39846.6|39828.6|39816.6|39798.6|0
1716307800000|2024-05-21 16:10:00|39819.6|39801.6|39828.6|39810.6|39841.1|39823.1|39817.1|39799.1|0
1716308100000|2024-05-21 16:15:00|39830.6|39812.6|39844.1|39826.1|39846.6|39828.6|39830.1|39812.1|0
1716308400000|2024-05-21 16:20:00|39844.6|39826.6|39837.6|39819.6|39846.6|39828.6|39835.1|39817.1|0
1716308700000|2024-05-21 16:25:00|39838.1|39820.1|39839.1|39821.1|39839.6|39821.6|39827.1|39809.1|0
1716309000000|2024-05-21 16:30:00|39839.6|39821.6|39837.1|39819.1|39852.1|39834.1|39837.1|39819.1|0
1716309300000|2024-05-21 16:35:00|39836.1|39818.1|39835.6|39817.6|39837.6|39819.6|39826.6|39808.6|0
1716309600000|2024-05-21 16:40:00|39836.1|39818.1|39832.6|39814.6|39842.6|39824.6|39825.6|39807.6|0
1716309900000|2024-05-21 16:45:00|39833.1|39815.1|39845.1|39827.1|39845.1|39827.1|39830.1|39812.1|0
1716310200000|2024-05-21 16:50:00|39844.6|39826.6|39838.6|39820.6|39853.6|39835.6|39836.6|39818.6|0
1716310500000|2024-05-21 16:55:00|39837.6|39819.6|39831.6|39813.6|39838.1|39820.1|39823.1|39805.1|0
1716310800000|2024-05-21 17:00:00|39830.6|39812.6|39834.6|39816.6|39836.6|39818.6|39825.1|39807.1|0
1716311100000|2024-05-21 17:05:00|39833.6|39815.6|39823.9|39805.9|39838.6|39820.6|39822.3|39804.3|0
1716311400000|2024-05-21 17:10:00|39824.4|39806.4|39803.9|39785.9|39824.9|39806.9|39790.9|39772.9|0
1716311700000|2024-05-21 17:15:00|39804.9|39786.9|39827.4|39809.4|39830.9|39812.9|39804.9|39786.9|0
1716312000000|2024-05-21 17:20:00|39826.9|39808.9|39809.4|39791.4|39832.9|39814.9|39808.4|39790.4|0
1716312300000|2024-05-21 17:25:00|39810.9|39792.9|39825.4|39807.4|39827.9|39809.9|39810.9|39792.9|0
1716312600000|2024-05-21 17:30:00|39827.9|39809.9|39815.9|39797.9|39831.4|39813.4|39815.9|39797.9|0
1716312900000|2024-05-21 17:35:00|39817.4|39799.4|39831.9|39813.9|39834.4|39816.4|39816.4|39798.4|0
1716313200000|2024-05-21 17:40:00|39834.9|39816.9|39840.4|39822.4|39843.9|39825.9|39827.9|39809.9|0
1716313500000|2024-05-21 17:45:00|39839.9|39821.9|39840.9|39822.9|39843.9|39825.9|39834.9|39816.9|0
1716313800000|2024-05-21 17:50:00|39841.9|39823.9|39848.4|39830.4|39854.9|39836.9|39838.9|39820.9|0
1716314100000|2024-05-21 17:55:00|39847.9|39829.9|39861.9|39843.9|39862.4|39844.4|39847.9|39829.9|0
1716314400000|2024-05-21 18:00:00|39860.4|39842.4|39833.4|39815.4|39861.9|39843.9|39829.4|39811.4|0
1716314700000|2024-05-21 18:05:00|39833.9|39815.9|39854.4|39836.4|39856.9|39838.9|39833.9|39815.9|0
1716315000000|2024-05-21 18:10:00|39853.9|39835.9|39845.9|39827.9|39861.4|39843.4|39837.9|39819.9|0
1716315300000|2024-05-21 18:15:00|39846.4|39828.4|39845.4|39827.4|39854.9|39836.9|39844.9|39826.9|0
1716315600000|2024-05-21 18:20:00|39846.8|39828.8|39846.8|39828.8|39852.8|39834.8|39841.8|39823.8|0
1716315900000|2024-05-21 18:25:00|39847.3|39829.3|39852.8|39834.8|39856.8|39838.8|39845.8|39827.8|0
1716316200000|2024-05-21 18:30:00|39852.3|39834.3|39863.3|39845.3|39871.8|39853.8|39851.3|39833.3|0
1716316500000|2024-05-21 18:35:00|39863.8|39845.8|39835.8|39817.8|39864.8|39846.8|39835.8|39817.8|0
1716316800000|2024-05-21 18:40:00|39836.3|39818.3|39833.3|39815.3|39842.3|39824.3|39825.8|39807.8|0
1716317100000|2024-05-21 18:45:00|39831.8|39813.8|39844.8|39826.8|39846.8|39828.8|39830.3|39812.3|0
1716317400000|2024-05-21 18:50:00|39843.8|39825.8|39838.3|39820.3|39845.8|39827.8|39834.3|39816.3|0
1716317700000|2024-05-21 18:55:00|39838.8|39820.8|39841.8|39823.8|39849.3|39831.3|39838.3|39820.3|0
1716318000000|2024-05-21 19:00:00|39842.3|39824.3|39831.8|39813.8|39844.8|39826.8|39830.8|39812.8|0
1716318300000|2024-05-21 19:05:00|39832.8|39814.8|39841.3|39823.3|39844.8|39826.8|39825.8|39807.8|0
1716318600000|2024-05-21 19:10:00|39842.3|39824.3|39867.8|39849.8|39870.8|39852.8|39842.3|39824.3|0
1716318900000|2024-05-21 19:15:00|39868.8|39850.8|39873.3|39855.3|39876.8|39858.8|39862.8|39844.8|0
1716319200000|2024-05-21 19:20:00|39872.8|39854.8|39865.8|39847.8|39877.8|39859.8|39860.8|39842.8|0
1716319500000|2024-05-21 19:25:00|39865.3|39847.3|39866.3|39848.3|39869.8|39851.8|39851.3|39833.3|0
1716319800000|2024-05-21 19:30:00|39865.3|39847.3|39889.3|39871.3|39889.8|39871.8|39865.3|39847.3|0
1716320100000|2024-05-21 19:35:00|39889.8|39871.8|39893.8|39875.8|39914.3|39896.3|39888.8|39870.8|0
1716320400000|2024-05-21 19:40:00|39896.7|39878.7|39878.2|39860.2|39897.2|39879.2|39867.7|39849.7|0
1716320700000|2024-05-21 19:45:00|39876.2|39858.2|39868.2|39850.2|39877.7|39859.7|39864.2|39846.2|0
1716321000000|2024-05-21 19:50:00|39868.7|39850.7|39897.7|39879.7|39899.2|39881.2|39868.7|39850.7|0
1716321300000|2024-05-21 19:55:00|39900.7|39882.7|39888.7|39870.7|39903.7|39885.7|39882.7|39864.7|0
1716321600000|2024-05-21 20:00:00|39894.7|39876.7|39874.7|39856.7|39894.7|39876.7|39871.7|39853.7|0
1716321900000|2024-05-21 20:05:00|39875.7|39857.7|39879.7|39861.7|39880.7|39862.7|39874.2|39856.2|0
1716322200000|2024-05-21 20:10:00|39880.7|39862.7|39875.2|39857.2|39883.2|39865.2|39875.2|39857.2|0
1716322500000|2024-05-21 20:15:00|39874.7|39856.7|39876.2|39858.2|39878.7|39860.7|39873.7|39855.7|0
1716322800000|2024-05-21 20:20:00|39876.7|39858.7|39878.7|39860.7|39879.7|39861.7|39876.7|39858.7|0
1716323100000|2024-05-21 20:25:00|39879.2|39861.2|39882.2|39864.2|39882.2|39864.2|39877.7|39859.7|0
1716323400000|2024-05-21 20:30:00|39881.7|39863.7|39880.2|39862.2|39882.7|39864.7|39878.7|39860.7|0
1716323700000|2024-05-21 20:35:00|39880.7|39862.7|39877.7|39859.7|39880.7|39862.7|39875.7|39857.7|0
1716324000000|2024-05-21 20:40:00|39878.7|39860.7|39880.7|39862.7|39882.2|39864.2|39878.2|39860.2|0
1716324300000|2024-05-21 20:45:00|39880.2|39862.2|39883.7|39865.7|39884.2|39866.2|39878.2|39860.2|0
1716324600000|2024-05-21 20:50:00|39882.2|39864.2|39883.7|39865.7|39886.2|39868.2|39882.2|39864.2|0
1716324900000|2024-05-21 20:55:00|39883.2|39865.2|39881.1|39863.1|39885.7|39867.7|39878.2|39860.2|0
1716325200000|2024-05-21 21:00:00|39881.9|39863.9|39883.4|39865.4|39884.9|39866.9|39881.9|39863.9|0
1716325500000|2024-05-21 21:05:00|39883.1|39865.1|39888.9|39870.9|39888.9|39870.9|39883.1|39865.1|0
1716325800000|2024-05-21 21:10:00|39888.7|39870.7|39889.2|39871.2|39889.2|39871.2|39887.8|39869.8|0
1716326100000|2024-05-21 21:15:00|39888.9|39870.9|39885.5|39867.5|39888.9|39870.9|39885.5|39867.5|0
1716326400000|2024-05-21 21:20:00|39887.1|39869.1|39887.9|39869.9|39887.9|39869.9|39887.1|39869.1|0
1716326700000|2024-05-21 21:25:00|39888.2|39870.2|39887.7|39869.7|39888.2|39870.2|39887.6|39869.6|0
1716327000000|2024-05-21 21:30:00|39887.4|39869.4|39887.4|39869.4|39887.4|39869.4|39887.4|39869.4|0
1716327300000|2024-05-21 21:35:00|39886.9|39868.9|39886.1|39868.1|39886.9|39868.9|39886.1|39868.1|0
1716327600000|2024-05-21 21:40:00|39886.6|39868.6|39885.5|39867.5|39887.1|39869.1|39885.5|39867.5|0
1716327900000|2024-05-21 21:45:00|39885.8|39867.8|39885.8|39867.8|39886.7|39868.7|39885.3|39867.3|0
1716328200000|2024-05-21 21:50:00|39886.3|39868.3|39887.7|39869.7|39888.6|39870.6|39886.3|39868.3|0
1716328500000|2024-05-21 21:55:00|39888|39870|39887.6|39869.6|39888.3|39870.3|39887.4|39869.4|0
1716328800000|2024-05-21 22:00:00|39884.9|39866.9|39894.2|39876.2|39896.7|39878.7|39879.7|39861.7|0
1716329100000|2024-05-21 22:05:00|39893.7|39875.7|39891.2|39873.2|39895.7|39877.7|39891.2|39873.2|0
1716329400000|2024-05-21 22:10:00|39890.7|39872.7|39896.7|39878.7|39896.7|39878.7|39890.7|39872.7|0
1716329700000|2024-05-21 22:15:00|39896.2|39878.2|39897.7|39879.7|39898.2|39880.2|39895.7|39877.7|0
1716330000000|2024-05-21 22:20:00|39897.2|39879.2|39899.7|39881.7|39901.2|39883.2|39897.2|39879.2|0
1716330300000|2024-05-21 22:25:00|39900.2|39882.2|39899.7|39881.7|39901.2|39883.2|39898.2|39880.2|0
1716330600000|2024-05-21 22:30:00|39899.2|39881.2|39900.2|39882.2|39901.2|39883.2|39898.2|39880.2|0
1716330900000|2024-05-21 22:35:00|39901.2|39883.2|39902.2|39884.2|39903.2|39885.2|39900.2|39882.2|0
1716331200000|2024-05-21 22:40:00|39901.7|39883.7|39900.2|39882.2|39904.7|39886.7|39900.2|39882.2|0
1716331500000|2024-05-21 22:45:00|39899.7|39881.7|39901.2|39883.2|39901.7|39883.7|39898.7|39880.7|0
1716331800000|2024-05-21 22:50:00|39901.7|39883.7|39903.7|39885.7|39904.2|39886.2|39901.2|39883.2|0
1716332100000|2024-05-21 22:55:00|39904.2|39886.2|39901.2|39883.2|39904.2|39886.2|39901.2|39883.2|0
1716332400000|2024-05-21 23:00:00|39902.2|39884.2|39904.7|39886.7|39904.7|39886.7|39902.2|39884.2|0
1716332700000|2024-05-21 23:05:00|39904.2|39886.2|39906.2|39888.2|39906.2|39888.2|39904.2|39886.2|0
1716333000000|2024-05-21 23:10:00|39905.2|39887.2|39905.2|39887.2|39905.2|39887.2|39905.2|39887.2|0
1716333300000|2024-05-21 23:15:00|39904.2|39886.2|39905.2|39887.2|39907.2|39889.2|39904.2|39886.2|0
1716333600000|2024-05-21 23:20:00|39905.7|39887.7|39906.2|39888.2|39906.2|39888.2|39904.7|39886.7|0
1716333900000|2024-05-21 23:25:00|39906.7|39888.7|39908.7|39890.7|39909.2|39891.2|39906.2|39888.2|0
1716334200000|2024-05-21 23:30:00|39908.2|39890.2|39908.2|39890.2|39909.7|39891.7|39907.2|39889.2|0
1716334500000|2024-05-21 23:35:00|39907.2|39889.2|39905.2|39887.2|39907.2|39889.2|39905.2|39887.2|0
1716334800000|2024-05-21 23:40:00|39905.7|39887.7|39902.2|39884.2|39906.2|39888.2|39902.2|39884.2|0
1716335100000|2024-05-21 23:45:00|39903.2|39885.2|39905.2|39887.2|39905.7|39887.7|39902.2|39884.2|0
1716335400000|2024-05-21 23:50:00|39904.7|39886.7|39907.2|39889.2|39907.7|39889.7|39904.2|39886.2|0
1716335700000|2024-05-21 23:55:00|39907.7|39889.7|39906.2|39888.2|39908.2|39890.2|39906.2|39888.2|0
1716336000000|2024-05-22 00:00:00|39905.2|39887.2|39901.2|39883.2|39905.2|39887.2|39900.7|39882.7|0
1716336300000|2024-05-22 00:05:00|39902.7|39884.7|39899.7|39881.7|39903.2|39885.2|39898.2|39880.2|0
1716336600000|2024-05-22 00:10:00|39900.2|39882.2|39898.7|39880.7|39902.7|39884.7|39898.2|39880.2|0
1716336900000|2024-05-22 00:15:00|39898.2|39880.2|39902.2|39884.2|39903.2|39885.2|39897.2|39879.2|0
1716337200000|2024-05-22 00:20:00|39901.7|39883.7|39904.7|39886.7|39905.2|39887.2|39901.2|39883.2|0
1716337500000|2024-05-22 00:25:00|39905.2|39887.2|39906.2|39888.2|39911.2|39893.2|39905.2|39887.2|0
1716337800000|2024-05-22 00:30:00|39907.2|39889.2|39904.7|39886.7|39910.2|39892.2|39904.7|39886.7|0
1716338100000|2024-05-22 00:35:00|39905.2|39887.2|39902.7|39884.7|39905.2|39887.2|39902.2|39884.2|0
1716338400000|2024-05-22 00:40:00|39903.2|39885.2|39905.7|39887.7|39906.2|39888.2|39902.2|39884.2|0
1716338700000|2024-05-22 00:45:00|39906.2|39888.2|39903.7|39885.7|39907.7|39889.7|39903.2|39885.2|0
1716339000000|2024-05-22 00:50:00|39904.2|39886.2|39900.2|39882.2|39904.2|39886.2|39900.2|39882.2|0
1716339300000|2024-05-22 00:55:00|39899.2|39881.2|39899.7|39881.7|39902.2|39884.2|39899.2|39881.2|0
1716339600000|2024-05-22 01:00:00|39899.2|39881.2|39898.2|39880.2|39900.2|39882.2|39895.2|39877.2|0
1716339900000|2024-05-22 01:05:00|39898.7|39880.7|39899.7|39881.7|39900.7|39882.7|39897.2|39879.2|0
1716340200000|2024-05-22 01:10:00|39900.2|39882.2|39899.7|39881.7|39902.2|39884.2|39897.2|39879.2|0
1716340500000|2024-05-22 01:15:00|39899.2|39881.2|39900.2|39882.2|39900.7|39882.7|39896.2|39878.2|0
1716340800000|2024-05-22 01:20:00|39899.7|39881.7|39897.7|39879.7|39900.2|39882.2|39896.7|39878.7|0
1716341100000|2024-05-22 01:25:00|39897.2|39879.2|39893.7|39875.7|39898.2|39880.2|39892.2|39874.2|0
1716341400000|2024-05-22 01:30:00|39893.2|39875.2|39895.7|39877.7|39898.2|39880.2|39890.7|39872.7|0
1716341700000|2024-05-22 01:35:00|39895.2|39877.2|39898.7|39880.7|39899.2|39881.2|39894.7|39876.7|0
1716342000000|2024-05-22 01:40:00|39899.2|39881.2|39902.7|39884.7|39904.2|39886.2|39899.2|39881.2|0
1716342300000|2024-05-22 01:45:00|39902.2|39884.2|39912.7|39894.7|39912.7|39894.7|39902.2|39884.2|0
1716342600000|2024-05-22 01:50:00|39913.2|39895.2|39909.7|39891.7|39913.2|39895.2|39907.2|39889.2|0
1716342900000|2024-05-22 01:55:00|39909.2|39891.2|39911.2|39893.2|39913.2|39895.2|39909.2|39891.2|0
1716343200000|2024-05-22 02:00:00|39912.2|39894.2|39919.7|39901.7|39920.7|39902.7|39912.2|39894.2|0
1716343500000|2024-05-22 02:05:00|39920.2|39902.2|39913.2|39895.2|39920.2|39902.2|39913.2|39895.2|0
1716343800000|2024-05-22 02:10:00|39913.7|39895.7|39913.2|39895.2|39914.2|39896.2|39910.2|39892.2|0
1716344100000|2024-05-22 02:15:00|39912.2|39894.2|39912.7|39894.7|39915.2|39897.2|39910.7|39892.7|0
1716344400000|2024-05-22 02:20:00|39912.2|39894.2|39910.2|39892.2|39913.2|39895.2|39908.2|39890.2|0
1716344700000|2024-05-22 02:25:00|39910.7|39892.7|39911.2|39893.2|39913.2|39895.2|39909.2|39891.2|0
1716345000000|2024-05-22 02:30:00|39910.7|39892.7|39910.2|39892.2|39911.7|39893.7|39908.2|39890.2|0
1716345300000|2024-05-22 02:35:00|39909.7|39891.7|39905.2|39887.2|39910.2|39892.2|39905.2|39887.2|0
1716345600000|2024-05-22 02:40:00|39906.2|39888.2|39906.7|39888.7|39908.2|39890.2|39903.2|39885.2|0
1716345900000|2024-05-22 02:45:00|39906.2|39888.2|39903.7|39885.7|39907.2|39889.2|39902.7|39884.7|0
1716346200000|2024-05-22 02:50:00|39904.2|39886.2|39904.2|39886.2|39907.2|39889.2|39903.7|39885.7|0
1716346500000|2024-05-22 02:55:00|39905.2|39887.2|39906.7|39888.7|39907.2|39889.2|39904.7|39886.7|0
1716346800000|2024-05-22 03:00:00|39906.2|39888.2|39906.7|39888.7|39906.7|39888.7|39904.2|39886.2|0
1716347100000|2024-05-22 03:05:00|39907.2|39889.2|39903.7|39885.7|39907.2|39889.2|39903.2|39885.2|0
1716347400000|2024-05-22 03:10:00|39904.2|39886.2|39903.7|39885.7|39904.7|39886.7|39902.2|39884.2|0
1716347700000|2024-05-22 03:15:00|39903.2|39885.2|39902.7|39884.7|39904.2|39886.2|39902.2|39884.2|0
1716348000000|2024-05-22 03:20:00|39903.2|39885.2|39899.2|39881.2|39903.2|39885.2|39898.2|39880.2|0
1716348300000|2024-05-22 03:25:00|39899.7|39881.7|39901.7|39883.7|39902.2|39884.2|39899.2|39881.2|0
1716348600000|2024-05-22 03:30:00|39901.2|39883.2|39901.2|39883.2|39902.7|39884.7|39900.2|39882.2|0
1716348900000|2024-05-22 03:35:00|39901.7|39883.7|39900.2|39882.2|39903.2|39885.2|39900.2|39882.2|0
1716349200000|2024-05-22 03:40:00|39900.7|39882.7|39900.2|39882.2|39903.2|39885.2|39899.2|39881.2|0
1716349500000|2024-05-22 03:45:00|39899.7|39881.7|39899.7|39881.7|39901.2|39883.2|39898.7|39880.7|0
1716349800000|2024-05-22 03:50:00|39900.2|39882.2|39898.7|39880.7|39901.2|39883.2|39898.2|39880.2|0
1716350100000|2024-05-22 03:55:00|39899.2|39881.2|39900.7|39882.7|39902.2|39884.2|39898.7|39880.7|0
1716350400000|2024-05-22 04:00:00|39901.2|39883.2|39899.7|39881.7|39902.2|39884.2|39899.7|39881.7|0
1716350700000|2024-05-22 04:05:00|39900.2|39882.2|39898.7|39880.7|39900.7|39882.7|39898.2|39880.2|0
1716351000000|2024-05-22 04:10:00|39898.2|39880.2|39897.2|39879.2|39900.2|39882.2|39897.2|39879.2|0
1716351300000|2024-05-22 04:15:00|39897.7|39879.7|39898.2|39880.2|39898.7|39880.7|39897.2|39879.2|0
1716351600000|2024-05-22 04:20:00|39897.7|39879.7|39900.2|39882.2|39901.7|39883.7|39897.2|39879.2|0
1716351900000|2024-05-22 04:25:00|39900.7|39882.7|39897.2|39879.2|39900.7|39882.7|39897.2|39879.2|0
1716352200000|2024-05-22 04:30:00|39896.7|39878.7|39894.7|39876.7|39896.7|39878.7|39894.7|39876.7|0
1716352500000|2024-05-22 04:35:00|39895.2|39877.2|39893.2|39875.2|39896.2|39878.2|39890.7|39872.7|0
1716352800000|2024-05-22 04:40:00|39892.7|39874.7|39894.2|39876.2|39895.7|39877.7|39892.2|39874.2|0
1716353100000|2024-05-22 04:45:00|39894.7|39876.7|39896.7|39878.7|39897.2|39879.2|39894.2|39876.2|0
1716353400000|2024-05-22 04:50:00|39897.2|39879.2|39896.2|39878.2|39898.7|39880.7|39895.7|39877.7|0
1716353700000|2024-05-22 04:55:00|39895.2|39877.2|39897.2|39879.2|39897.7|39879.7|39895.2|39877.2|0
1716354000000|2024-05-22 05:00:00|39897.7|39879.7|39894.7|39876.7|39898.2|39880.2|39894.7|39876.7|0
1716354300000|2024-05-22 05:05:00|39894.2|39876.2|39893.2|39875.2|39895.7|39877.7|39893.2|39875.2|0
1716354600000|2024-05-22 05:10:00|39893.7|39875.7|39895.2|39877.2|39895.2|39877.2|39892.7|39874.7|0
1716354900000|2024-05-22 05:15:00|39894.7|39876.7|39892.7|39874.7|39896.2|39878.2|39891.2|39873.2|0
1716355200000|2024-05-22 05:20:00|39894.7|39876.7|39895.2|39877.2|39896.2|39878.2|39893.2|39875.2|0
1716355500000|2024-05-22 05:25:00|39895.7|39877.7|39898.2|39880.2|39899.2|39881.2|39895.7|39877.7|0
1716355800000|2024-05-22 05:30:00|39897.7|39879.7|39894.2|39876.2|39898.2|39880.2|39893.7|39875.7|0
1716356100000|2024-05-22 05:35:00|39894.7|39876.7|39893.2|39875.2|39894.7|39876.7|39892.2|39874.2|0
1716356400000|2024-05-22 05:40:00|39892.7|39874.7|39894.7|39876.7|39895.2|39877.2|39892.7|39874.7|0
1716356700000|2024-05-22 05:45:00|39895.2|39877.2|39900.2|39882.2|39900.2|39882.2|39894.2|39876.2|0
1716357000000|2024-05-22 05:50:00|39900.7|39882.7|39905.2|39887.2|39905.2|39887.2|39900.2|39882.2|0
1716357300000|2024-05-22 05:55:00|39905.7|39887.7|39904.2|39886.2|39907.2|39889.2|39903.2|39885.2|0
1716357600000|2024-05-22 06:00:00|39902.2|39884.2|39886.7|39868.7|39902.2|39884.2|39883.2|39865.2|0
1716357900000|2024-05-22 06:05:00|39887.2|39869.2|39879.2|39861.2|39887.7|39869.7|39879.2|39861.2|0
1716358200000|2024-05-22 06:10:00|39879.7|39861.7|39881.2|39863.2|39882.7|39864.7|39877.7|39859.7|0
1716358500000|2024-05-22 06:15:00|39881.7|39863.7|39885.7|39867.7|39886.7|39868.7|39880.2|39862.2|0
1716358800000|2024-05-22 06:20:00|39886.2|39868.2|39879.2|39861.2|39888.7|39870.7|39878.7|39860.7|0
1716359100000|2024-05-22 06:25:00|39878.7|39860.7|39873.2|39855.2|39879.2|39861.2|39872.7|39854.7|0
1716359400000|2024-05-22 06:30:00|39874.2|39856.2|39874.7|39856.7|39876.7|39858.7|39869.7|39851.7|0
1716359700000|2024-05-22 06:35:00|39874.2|39856.2|39872.2|39854.2|39874.2|39856.2|39870.7|39852.7|0
1716360000000|2024-05-22 06:40:00|39871.7|39853.7|39873.7|39855.7|39874.2|39856.2|39870.7|39852.7|0
1716360300000|2024-05-22 06:45:00|39874.2|39856.2|39880.7|39862.7|39881.2|39863.2|39873.2|39855.2|0
1716360600000|2024-05-22 06:50:00|39880.2|39862.2|39871.2|39853.2|39881.2|39863.2|39870.2|39852.2|0
1716360900000|2024-05-22 06:55:00|39870.7|39852.7|39864.7|39846.7|39870.7|39852.7|39863.2|39845.2|0
1716361200000|2024-05-22 07:00:00|39864.2|39846.2|39857.2|39839.2|39870.2|39852.2|39855.7|39837.7|0
1716361500000|2024-05-22 07:05:00|39856.7|39838.7|39849.2|39831.2|39858.2|39840.2|39844.7|39826.7|0
1716361800000|2024-05-22 07:10:00|39850.2|39832.2|39840.2|39822.2|39852.2|39834.2|39839.2|39821.2|0
1716362100000|2024-05-22 07:15:00|39840.7|39822.7|39847.7|39829.7|39851.2|39833.2|39840.7|39822.7|0
1716362400000|2024-05-22 07:20:00|39847.2|39829.2|39854.7|39836.7|39860.2|39842.2|39847.2|39829.2|0
1716362700000|2024-05-22 07:25:00|39855.2|39837.2|39844.2|39826.2|39855.2|39837.2|39844.2|39826.2|0
1716363000000|2024-05-22 07:30:00|39845.2|39827.2|39848.2|39830.2|39848.2|39830.2|39835.2|39817.2|0
1716363300000|2024-05-22 07:35:00|39848.7|39830.7|39860.2|39842.2|39860.2|39842.2|39843.7|39825.7|0
1716363600000|2024-05-22 07:40:00|39859.2|39841.2|39872.2|39854.2|39872.2|39854.2|39859.2|39841.2|0
1716363900000|2024-05-22 07:45:00|39871.7|39853.7|39871.7|39853.7|39875.2|39857.2|39865.7|39847.7|0
1716364200000|2024-05-22 07:50:00|39872.2|39854.2|39874.2|39856.2|39877.2|39859.2|39868.7|39850.7|0
1716364500000|2024-05-22 07:55:00|39873.7|39855.7|39875.7|39857.7|39876.2|39858.2|39870.7|39852.7|0
1716364800000|2024-05-22 08:00:00|39875.2|39857.2|39873.7|39855.7|39880.7|39862.7|39869.2|39851.2|0
1716365100000|2024-05-22 08:05:00|39873.2|39855.2|39867.2|39849.2|39873.7|39855.7|39866.2|39848.2|0
1716365400000|2024-05-22 08:10:00|39865.7|39847.7|39875.2|39857.2|39877.7|39859.7|39863.2|39845.2|0
1716365700000|2024-05-22 08:15:00|39874.2|39856.2|39868.7|39850.7|39874.7|39856.7|39866.2|39848.2|0
1716366000000|2024-05-22 08:20:00|39868.2|39850.2|39866.2|39848.2|39874.7|39856.7|39863.7|39845.7|0
1716366300000|2024-05-22 08:25:00|39865.7|39847.7|39863.7|39845.7|39867.2|39849.2|39858.2|39840.2|0
1716366600000|2024-05-22 08:30:00|39862.7|39844.7|39861.7|39843.7|39866.2|39848.2|39858.2|39840.2|0
1716366900000|2024-05-22 08:35:00|39860.2|39842.2|39859.7|39841.7|39865.7|39847.7|39859.2|39841.2|0
1716367200000|2024-05-22 08:40:00|39859.2|39841.2|39857.7|39839.7|39862.7|39844.7|39856.2|39838.2|0
1716367500000|2024-05-22 08:45:00|39857.2|39839.2|39864.7|39846.7|39864.7|39846.7|39855.7|39837.7|0
1716367800000|2024-05-22 08:50:00|39864.2|39846.2|39859.7|39841.7|39868.7|39850.7|39859.7|39841.7|0
1716368100000|2024-05-22 08:55:00|39860.7|39842.7|39858.7|39840.7|39860.7|39842.7|39849.2|39831.2|0
1716368400000|2024-05-22 09:00:00|39858.2|39840.2|39856.7|39838.7|39863.7|39845.7|39856.7|39838.7|0
1716368700000|2024-05-22 09:05:00|39855.2|39837.2|39861.2|39843.2|39862.2|39844.2|39855.2|39837.2|0
1716369000000|2024-05-22 09:10:00|39860.2|39842.2|39866.7|39848.7|39866.7|39848.7|39859.2|39841.2|0
1716369300000|2024-05-22 09:15:00|39866.2|39848.2|39860.2|39842.2|39866.7|39848.7|39859.7|39841.7|0
1716369600000|2024-05-22 09:20:00|39859.7|39841.7|39853.7|39835.7|39863.2|39845.2|39853.2|39835.2|0
1716369900000|2024-05-22 09:25:00|39852.7|39834.7|39847.2|39829.2|39852.7|39834.7|39842.7|39824.7|0
1716370200000|2024-05-22 09:30:00|39847.7|39829.7|39849.7|39831.7|39853.7|39835.7|39847.2|39829.2|0
1716370500000|2024-05-22 09:35:00|39850.7|39832.7|39845.7|39827.7|39850.7|39832.7|39838.2|39820.2|0
1716370800000|2024-05-22 09:40:00|39845.2|39827.2|39846.7|39828.7|39850.2|39832.2|39843.2|39825.2|0
1716371100000|2024-05-22 09:45:00|39846.2|39828.2|39850.7|39832.7|39855.2|39837.2|39846.2|39828.2|0
1716371400000|2024-05-22 09:50:00|39850.2|39832.2|39849.7|39831.7|39852.7|39834.7|39846.2|39828.2|0
1716371700000|2024-05-22 09:55:00|39850.2|39832.2|39856.2|39838.2|39860.7|39842.7|39850.2|39832.2|0
1716372000000|2024-05-22 10:00:00|39856.7|39838.7|39861.7|39843.7|39865.2|39847.2|39855.2|39837.2|0
1716372300000|2024-05-22 10:05:00|39860.7|39842.7|39859.7|39841.7|39866.2|39848.2|39859.2|39841.2|0
1716372600000|2024-05-22 10:10:00|39860.2|39842.2|39862.7|39844.7|39863.2|39845.2|39858.2|39840.2|0
1716372900000|2024-05-22 10:15:00|39862.2|39844.2|39857.2|39839.2|39864.2|39846.2|39857.2|39839.2|0
1716373200000|2024-05-22 10:20:00|39857.7|39839.7|39858.7|39840.7|39860.2|39842.2|39852.2|39834.2|0
1716373500000|2024-05-22 10:25:00|39859.2|39841.2|39849.2|39831.2|39859.7|39841.7|39848.7|39830.7|0
1716373800000|2024-05-22 10:30:00|39849.7|39831.7|39847.7|39829.7|39854.7|39836.7|39842.2|39824.2|0
1716374100000|2024-05-22 10:35:00|39848.2|39830.2|39844.7|39826.7|39849.2|39831.2|39843.2|39825.2|0
1716374400000|2024-05-22 10:40:00|39844.2|39826.2|39852.7|39834.7|39853.7|39835.7|39843.7|39825.7|0
1716374700000|2024-05-22 10:45:00|39852.2|39834.2|39851.2|39833.2|39852.2|39834.2|39847.2|39829.2|0
1716375000000|2024-05-22 10:50:00|39850.7|39832.7|39844.2|39826.2|39851.7|39833.7|39843.2|39825.2|0
1716375300000|2024-05-22 10:55:00|39843.7|39825.7|39847.2|39829.2|39853.2|39835.2|39842.2|39824.2|0
1716375600000|2024-05-22 11:00:00|39847.7|39829.7|39851.2|39833.2|39855.2|39837.2|39846.2|39828.2|0
1716375900000|2024-05-22 11:05:00|39850.7|39832.7|39850.2|39832.2|39851.2|39833.2|39845.7|39827.7|0
1716376200000|2024-05-22 11:10:00|39850.7|39832.7|39836.7|39818.7|39850.7|39832.7|39833.7|39815.7|0
1716376500000|2024-05-22 11:15:00|39837.2|39819.2|39839.7|39821.7|39842.2|39824.2|39835.7|39817.7|0
1716376800000|2024-05-22 11:20:00|39840.2|39822.2|39831.7|39813.7|39842.2|39824.2|39830.2|39812.2|0
1716377100000|2024-05-22 11:25:00|39832.2|39814.2|39834.7|39816.7|39842.2|39824.2|39832.2|39814.2|0
1716377400000|2024-05-22 11:30:00|39834.2|39816.2|39828.7|39810.7|39834.7|39816.7|39826.2|39808.2|0
1716377700000|2024-05-22 11:35:00|39828.2|39810.2|39811.2|39793.2|39830.2|39812.2|39810.2|39792.2|0
1716378000000|2024-05-22 11:40:00|39811.7|39793.7|39812.2|39794.2|39816.2|39798.2|39805.7|39787.7|0
1716378300000|2024-05-22 11:45:00|39811.7|39793.7|39807.7|39789.7|39813.2|39795.2|39805.2|39787.2|0
1716378600000|2024-05-22 11:50:00|39808.2|39790.2|39802.2|39784.2|39811.7|39793.7|39800.2|39782.2|0
1716378900000|2024-05-22 11:55:00|39802.7|39784.7|39798.7|39780.7|39802.7|39784.7|39792.7|39774.7|0
1716379200000|2024-05-22 12:00:00|39799.2|39781.2|39814.2|39796.2|39814.7|39796.7|39794.2|39776.2|0
1716379500000|2024-05-22 12:05:00|39812.7|39794.7|39814.7|39796.7|39821.7|39803.7|39811.7|39793.7|0
1716379800000|2024-05-22 12:10:00|39813.7|39795.7|39808.7|39790.7|39814.2|39796.2|39805.7|39787.7|0
1716380100000|2024-05-22 12:15:00|39808.2|39790.2|39816.7|39798.7|39817.7|39799.7|39805.7|39787.7|0
1716380400000|2024-05-22 12:20:00|39816.2|39798.2|39812.7|39794.7|39817.2|39799.2|39809.7|39791.7|0
1716380700000|2024-05-22 12:25:00|39812.2|39794.2|39809.2|39791.2|39818.2|39800.2|39807.7|39789.7|0
1716381000000|2024-05-22 12:30:00|39808.2|39790.2|39810.2|39792.2|39815.7|39797.7|39808.2|39790.2|0
1716381300000|2024-05-22 12:35:00|39810.7|39792.7|39818.2|39800.2|39824.2|39806.2|39807.7|39789.7|0
1716381600000|2024-05-22 12:40:00|39818.7|39800.7|39823.2|39805.2|39825.2|39807.2|39816.7|39798.7|0
1716381900000|2024-05-22 12:45:00|39823.7|39805.7|39830.2|39812.2|39835.2|39817.2|39822.7|39804.7|0
1716382200000|2024-05-22 12:50:00|39829.7|39811.7|39827.7|39809.7|39830.2|39812.2|39820.2|39802.2|0
1716382500000|2024-05-22 12:55:00|39827.2|39809.2|39823.7|39805.7|39829.2|39811.2|39822.2|39804.2|0
1716382800000|2024-05-22 13:00:00|39822.7|39804.7|39811.7|39793.7|39825.2|39807.2|39808.7|39790.7|0
1716383100000|2024-05-22 13:05:00|39812.7|39794.7|39805.7|39787.7|39813.2|39795.2|39799.7|39781.7|0
1716383400000|2024-05-22 13:10:00|39805.2|39787.2|39807.7|39789.7|39811.2|39793.2|39797.7|39779.7|0
1716383700000|2024-05-22 13:15:00|39808.2|39790.2|39813.7|39795.7|39817.2|39799.2|39804.2|39786.2|0
1716384000000|2024-05-22 13:20:00|39814.2|39796.2|39820.2|39802.2|39820.2|39802.2|39809.7|39791.7|0
1716384300000|2024-05-22 13:25:00|39822.7|39804.7|39805.2|39787.2|39828.7|39810.7|39803.7|39785.7|0
1716384600000|2024-05-22 13:30:00|39808.2|39790.2|39844.7|39826.7|39845.2|39827.2|39804.2|39786.2|0
1716384900000|2024-05-22 13:35:00|39846.2|39828.2|39857.2|39839.2|39858.2|39840.2|39829.2|39811.2|0
1716385200000|2024-05-22 13:40:00|39853.2|39835.2|39872.2|39854.2|39897.2|39879.2|39853.2|39835.2|0
1716385500000|2024-05-22 13:45:00|39871.2|39853.2|39872.2|39854.2|39876.2|39858.2|39856.2|39838.2|0
1716385800000|2024-05-22 13:50:00|39873.2|39855.2|39880.2|39862.2|39888.2|39870.2|39867.7|39849.7|0
1716386100000|2024-05-22 13:55:00|39881.2|39863.2|39874.7|39856.7|39881.2|39863.2|39860.2|39842.2|0
1716386400000|2024-05-22 14:00:00|39873.2|39855.2|39856.5|39838.5|39879.2|39861.2|39848.5|39830.5|0
1716386700000|2024-05-22 14:05:00|39855|39837|39864|39846|39867|39849|39848|39830|0
1716387000000|2024-05-22 14:10:00|39865|39847|39874.5|39856.5|39889|39871|39865|39847|0
1716387300000|2024-05-22 14:15:00|39876|39858|39880.5|39862.5|39884|39866|39868|39850|0
1716387600000|2024-05-22 14:20:00|39878.3|39860.3|39871.8|39853.8|39884.3|39866.3|39870.3|39852.3|0
1716387900000|2024-05-22 14:25:00|39873.3|39855.3|39891.8|39873.8|39893.3|39875.3|39872.3|39854.3|0
1716388200000|2024-05-22 14:30:00|39891.3|39873.3|39889.3|39871.3|39899.3|39881.3|39882.8|39864.8|0
1716388500000|2024-05-22 14:35:00|39888.3|39870.3|39880.3|39862.3|39888.3|39870.3|39876.3|39858.3|0
1716388800000|2024-05-22 14:40:00|39880.8|39862.8|39858.8|39840.8|39885.3|39867.3|39856.8|39838.8|0
1716389100000|2024-05-22 14:45:00|39859.8|39841.8|39873.3|39855.3|39874.3|39856.3|39856.3|39838.3|0
1716389400000|2024-05-22 14:50:00|39873.8|39855.8|39867.3|39849.3|39886.3|39868.3|39866.3|39848.3|0
1716389700000|2024-05-22 14:55:00|39868.3|39850.3|39866.3|39848.3|39875.8|39857.8|39866.3|39848.3|0
1716390000000|2024-05-22 15:00:00|39867.3|39849.3|39862.3|39844.3|39873.3|39855.3|39859.3|39841.3|0
1716390300000|2024-05-22 15:05:00|39863.3|39845.3|39865.3|39847.3|39873.3|39855.3|39862.3|39844.3|0
1716390600000|2024-05-22 15:10:00|39864.3|39846.3|39873.3|39855.3|39876.3|39858.3|39862.3|39844.3|0
1716390900000|2024-05-22 15:15:00|39872.3|39854.3|39862.3|39844.3|39875.8|39857.8|39860.3|39842.3|0
1716391200000|2024-05-22 15:20:00|39862.8|39844.8|39840.3|39822.3|39865.3|39847.3|39838.3|39820.3|0
1716391500000|2024-05-22 15:25:00|39840.8|39822.8|39837.3|39819.3|39842.8|39824.8|39833.3|39815.3|0
1716391800000|2024-05-22 15:30:00|39836.8|39818.8|39821.3|39803.3|39837.3|39819.3|39813.3|39795.3|0
1716392100000|2024-05-22 15:35:00|39821.8|39803.8|39823.3|39805.3|39826.8|39808.8|39818.8|39800.8|0
1716392400000|2024-05-22 15:40:00|39821.3|39803.3|39823.8|39805.8|39827.3|39809.3|39814.8|39796.8|0
1716392700000|2024-05-22 15:45:00|39824.3|39806.3|39816.3|39798.3|39825.3|39807.3|39810.8|39792.8|0
1716393000000|2024-05-22 15:50:00|39815.8|39797.8|39794.8|39776.8|39815.8|39797.8|39769.3|39751.3|0
1716393300000|2024-05-22 15:55:00|39795.8|39777.8|39803.8|39785.8|39807.3|39789.3|39790.8|39772.8|0
1716393600000|2024-05-22 16:00:00|39800.3|39782.3|39810.8|39792.8|39815.3|39797.3|39800.3|39782.3|0
1716393900000|2024-05-22 16:05:00|39811.3|39793.3|39811.8|39793.8|39816.3|39798.3|39808.8|39790.8|0
1716394200000|2024-05-22 16:10:00|39812.3|39794.3|39836.3|39818.3|39836.3|39818.3|39811.3|39793.3|0
1716394500000|2024-05-22 16:15:00|39836.8|39818.8|39827.3|39809.3|39844.3|39826.3|39826.8|39808.8|0
1716394800000|2024-05-22 16:20:00|39826.3|39808.3|39842.3|39824.3|39844.8|39826.8|39824.3|39806.3|0
1716395100000|2024-05-22 16:25:00|39841.3|39823.3|39843.8|39825.8|39844.3|39826.3|39833.8|39815.8|0
1716395400000|2024-05-22 16:30:00|39845.3|39827.3|39848.8|39830.8|39851.3|39833.3|39831.8|39813.8|0
1716395700000|2024-05-22 16:35:00|39849.8|39831.8|39848.3|39830.3|39856.3|39838.3|39844.8|39826.8|0
1716396000000|2024-05-22 16:40:00|39850.3|39832.3|39862.8|39844.8|39864.3|39846.3|39848.3|39830.3|0
1716396300000|2024-05-22 16:45:00|39863.3|39845.3|39846.8|39828.8|39865.8|39847.8|39843.3|39825.3|0
1716396600000|2024-05-22 16:50:00|39846.3|39828.3|39846.3|39828.3|39852.3|39834.3|39838.8|39820.8|0
1716396900000|2024-05-22 16:55:00|39846.8|39828.8|39843.8|39825.8|39855.3|39837.3|39843.8|39825.8|0
1716397200000|2024-05-22 17:00:00|39841.6|39823.6|39850.6|39832.6|39857.1|39839.1|39841.6|39823.6|0
1716397500000|2024-05-22 17:05:00|39850.1|39832.1|39853.6|39835.6|39857.1|39839.1|39843.6|39825.6|0
1716397800000|2024-05-22 17:10:00|39854.6|39836.6|39858.6|39840.6|39861.1|39843.1|39849.6|39831.6|0
1716398100000|2024-05-22 17:15:00|39859.1|39841.1|39859.6|39841.6|39865.6|39847.6|39857.6|39839.6|0
1716398400000|2024-05-22 17:20:00|39859.1|39841.1|39835.6|39817.6|39862.6|39844.6|39834.1|39816.1|0
1716398700000|2024-05-22 17:25:00|39837.6|39819.6|39820.6|39802.6|39840.1|39822.1|39819.6|39801.6|0
1716399000000|2024-05-22 17:30:00|39819.6|39801.6|39810.6|39792.6|39822.6|39804.6|39804.6|39786.6|0
1716399300000|2024-05-22 17:35:00|39809.6|39791.6|39750.6|39732.6|39809.6|39791.6|39738.6|39720.6|0
1716399600000|2024-05-22 17:40:00|39749.6|39731.6|39718.6|39700.6|39757.1|39739.1|39713.1|39695.1|0
1716399900000|2024-05-22 17:45:00|39719.6|39701.6|39743.6|39725.6|39748.6|39730.6|39707.6|39689.6|0
1716400200000|2024-05-22 17:50:00|39743.1|39725.1|39733.6|39715.6|39753.1|39735.1|39731.6|39713.6|0
1716400500000|2024-05-22 17:55:00|39732.6|39714.6|39746.1|39728.1|39746.1|39728.1|39723.6|39705.6|0
1716400800000|2024-05-22 18:00:00|39741.1|39723.1|39677.6|39659.6|39741.1|39723.1|39636.6|39618.6|0
1716401100000|2024-05-22 18:05:00|39678.1|39660.1|39692.1|39674.1|39717.6|39699.6|39674.1|39656.1|0
1716401400000|2024-05-22 18:10:00|39692.6|39674.6|39678.1|39660.1|39701.6|39683.6|39671.6|39653.6|0
1716401700000|2024-05-22 18:15:00|39679.1|39661.1|39666.6|39648.6|39683.6|39665.6|39653.1|39635.1|0
1716402000000|2024-05-22 18:20:00|39666.1|39648.1|39636.2|39618.2|39672.1|39654.1|39607.1|39589.1|0
1716402300000|2024-05-22 18:25:00|39633.7|39615.7|39579.9|39561.9|39642.7|39624.7|39578.4|39560.4|0
1716402600000|2024-05-22 18:30:00|39577.4|39559.4|39579.4|39561.4|39606.9|39588.9|39569.9|39551.9|0
1716402900000|2024-05-22 18:35:00|39575.9|39557.9|39582|39564|39591.5|39573.5|39563|39545|0
1716403200000|2024-05-22 18:40:00|39581|39563|39570.5|39552.5|39595.5|39577.5|39563.5|39545.5|0
1716403500000|2024-05-22 18:45:00|39567.5|39549.5|39616.5|39598.5|39619|39601|39566|39548|0
1716403800000|2024-05-22 18:50:00|39615|39597|39603.5|39585.5|39622|39604|39600.5|39582.5|0
1716404100000|2024-05-22 18:55:00|39602|39584|39622|39604|39624.5|39606.5|39595|39577|0
1716404400000|2024-05-22 19:00:00|39623.5|39605.5|39647.5|39629.5|39649.5|39631.5|39617|39599|0
1716404700000|2024-05-22 19:05:00|39648|39630|39655|39637|39660.5|39642.5|39643|39625|0
1716405000000|2024-05-22 19:10:00|39654.5|39636.5|39634|39616|39656|39638|39631|39613|0
1716405300000|2024-05-22 19:15:00|39633|39615|39602|39584|39663|39645|39587.5|39569.5|0
1716405600000|2024-05-22 19:20:00|39605.5|39587.5|39646.5|39628.5|39650.5|39632.5|39605.5|39587.5|0
1716405900000|2024-05-22 19:25:00|39647|39629|39635|39617|39649.5|39631.5|39618.5|39600.5|0
1716406200000|2024-05-22 19:30:00|39637|39619|39678|39660|39707.5|39689.5|39632.5|39614.5|0
1716406500000|2024-05-22 19:35:00|39676|39658|39650.5|39632.5|39690.5|39672.5|39649.5|39631.5|0
1716406800000|2024-05-22 19:40:00|39651.5|39633.5|39619.5|39601.5|39661.5|39643.5|39615|39597|0
1716407100000|2024-05-22 19:45:00|39618.5|39600.5|39606.5|39588.5|39637|39619|39605.5|39587.5|0
1716407400000|2024-05-22 19:50:00|39598.5|39580.5|39632.5|39614.5|39632.5|39614.5|39584.5|39566.5|0
1716407700000|2024-05-22 19:55:00|39642|39624|39683|39665|39685|39667|39632.5|39614.5|0
1716408000000|2024-05-22 20:00:00|39684.4|39666.4|39705.7|39687.7|39713.6|39695.6|39671.9|39653.9|0
1716408300000|2024-05-22 20:05:00|39703.2|39685.2|39676.9|39658.9|39703.2|39685.2|39669.4|39651.4|0
1716408600000|2024-05-22 20:10:00|39676.4|39658.4|39655.4|39637.4|39678.4|39660.4|39654.4|39636.4|0
1716408900000|2024-05-22 20:15:00|39654.4|39636.4|39652.9|39634.9|39666.9|39648.9|39642.9|39624.9|0
1716409200000|2024-05-22 20:20:00|39653.4|39635.4|39611.4|39593.4|39720.9|39702.9|39609.4|39591.4|0
1716409500000|2024-05-22 20:25:00|39611.9|39593.9|39628.4|39610.4|39642.9|39624.9|39604.4|39586.4|0
1716409800000|2024-05-22 20:30:00|39627.4|39609.4|39602.4|39584.4|39639.9|39621.9|39585.4|39567.4|0
1716410100000|2024-05-22 20:35:00|39600.9|39582.9|39623.9|39605.9|39634.9|39616.9|39600.9|39582.9|0
1716410400000|2024-05-22 20:40:00|39622.4|39604.4|39611.4|39593.4|39622.9|39604.9|39607.4|39589.4|0
1716410700000|2024-05-22 20:45:00|39611.9|39593.9|39617.9|39599.9|39619.4|39601.4|39606.4|39588.4|0
1716411000000|2024-05-22 20:50:00|39617.4|39599.4|39622.4|39604.4|39632.4|39614.4|39616.9|39598.9|0
1716411300000|2024-05-22 20:55:00|39622.9|39604.9|39612|39594|39624.9|39606.9|39612|39594|0
1716411600000|2024-05-22 21:00:00|39611.4|39593.4|39612.7|39594.7|39617.4|39599.4|39610.4|39592.4|0
1716411900000|2024-05-22 21:05:00|39612.2|39594.2|39621|39603|39621.5|39603.5|39610.8|39592.8|0
1716412200000|2024-05-22 21:10:00|39621.2|39603.2|39644|39626|39644.3|39626.3|39621.2|39603.2|0
1716412500000|2024-05-22 21:15:00|39644.1|39626.1|39637.7|39619.7|39644.4|39626.4|39631.4|39613.4|0
1716412800000|2024-05-22 21:20:00|39637.4|39619.4|39647.5|39629.5|39647.5|39629.5|39634.7|39616.7|0
1716413100000|2024-05-22 21:25:00|39647.6|39629.6|39647.7|39629.7|39655.9|39637.9|39643.2|39625.2|0
1716413400000|2024-05-22 21:30:00|39650.3|39632.3|39655.1|39637.1|39675|39657|39647.8|39629.8|0
1716413700000|2024-05-22 21:35:00|39654.8|39636.8|39654.6|39636.6|39666.2|39648.2|39648.1|39630.1|0
1716414000000|2024-05-22 21:40:00|39653|39635|39644.2|39626.2|39655.1|39637.1|39643.4|39625.4|0
1716414300000|2024-05-22 21:45:00|39644.3|39626.3|39648.7|39630.7|39649.3|39631.3|39642.9|39624.9|0
1716414600000|2024-05-22 21:50:00|39648.8|39630.8|39647.4|39629.4|39652.7|39634.7|39647.3|39629.3|0
1716414900000|2024-05-22 21:55:00|39648.3|39630.3|39644.2|39626.2|39653.2|39635.2|39644.2|39626.2|0
1716415200000|2024-05-22 22:00:00|39626.8|39608.8|39626.3|39608.3|39636.8|39618.8|39617.8|39599.8|0
1716415500000|2024-05-22 22:05:00|39625.8|39607.8|39622.8|39604.8|39628.8|39610.8|39615.8|39597.8|0
1716415800000|2024-05-22 22:10:00|39620.8|39602.8|39622.3|39604.3|39625.3|39607.3|39616.3|39598.3|0
1716416100000|2024-05-22 22:15:00|39621.8|39603.8|39600.8|39582.8|39622.3|39604.3|39599.8|39581.8|0
1716416400000|2024-05-22 22:20:00|39601.3|39583.3|39606.8|39588.8|39607.8|39589.8|39597.3|39579.3|0
1716416700000|2024-05-22 22:25:00|39607.3|39589.3|39611.3|39593.3|39613.3|39595.3|39607.3|39589.3|0
1716417000000|2024-05-22 22:30:00|39611.8|39593.8|39613.3|39595.3|39616.3|39598.3|39611.3|39593.3|0
1716417300000|2024-05-22 22:35:00|39612.8|39594.8|39610.3|39592.3|39615.3|39597.3|39609.8|39591.8|0
1716417600000|2024-05-22 22:40:00|39610.8|39592.8|39611.3|39593.3|39612.8|39594.8|39610.3|39592.3|0
1716417900000|2024-05-22 22:45:00|39610.8|39592.8|39617.8|39599.8|39617.8|39599.8|39610.3|39592.3|0
1716418200000|2024-05-22 22:50:00|39618.3|39600.3|39613.8|39595.8|39620.3|39602.3|39613.3|39595.3|0
1716418500000|2024-05-22 22:55:00|39613.3|39595.3|39613.8|39595.8|39615.3|39597.3|39610.8|39592.8|0
1716418800000|2024-05-22 23:00:00|39614.3|39596.3|39620.8|39602.8|39621.8|39603.8|39613.8|39595.8|0
1716419100000|2024-05-22 23:05:00|39621.3|39603.3|39625.3|39607.3|39627.3|39609.3|39620.8|39602.8|0
1716419400000|2024-05-22 23:10:00|39627.3|39609.3|39629.8|39611.8|39630.8|39612.8|39626.3|39608.3|0
1716419700000|2024-05-22 23:15:00|39629.3|39611.3|39632.8|39614.8|39634.8|39616.8|39628.8|39610.8|0
1716420000000|2024-05-22 23:20:00|39633.3|39615.3|39638.3|39620.3|39638.3|39620.3|39631.8|39613.8|0
1716420300000|2024-05-22 23:25:00|39637.8|39619.8|39634.8|39616.8|39637.8|39619.8|39634.3|39616.3|0
1716420600000|2024-05-22 23:30:00|39634.3|39616.3|39631.3|39613.3|39634.3|39616.3|39627.3|39609.3|0
1716420900000|2024-05-22 23:35:00|39630.8|39612.8|39635.8|39617.8|39636.3|39618.3|39630.3|39612.3|0
1716421200000|2024-05-22 23:40:00|39636.3|39618.3|39636.8|39618.8|39638.3|39620.3|39634.8|39616.8|0
1716421500000|2024-05-22 23:45:00|39636.3|39618.3|39638.8|39620.8|39640.3|39622.3|39633.3|39615.3|0
1716421800000|2024-05-22 23:50:00|39639.3|39621.3|39635.3|39617.3|39639.3|39621.3|39635.3|39617.3|0
1716422100000|2024-05-22 23:55:00|39635.8|39617.8|39634.8|39616.8|39637.3|39619.3|39634.8|39616.8|0
1716422400000|2024-05-23 00:00:00|39635.3|39617.3|39635.8|39617.8|39639.3|39621.3|39634.3|39616.3|0
1716422700000|2024-05-23 00:05:00|39634.8|39616.8|39631.3|39613.3|39637.8|39619.8|39629.3|39611.3|0
1716423000000|2024-05-23 00:10:00|39630.8|39612.8|39625.3|39607.3|39631.8|39613.8|39623.8|39605.8|0
1716423300000|2024-05-23 00:15:00|39626.8|39608.8|39630.3|39612.3|39632.8|39614.8|39624.3|39606.3|0
1716423600000|2024-05-23 00:20:00|39630.8|39612.8|39627.8|39609.8|39631.3|39613.3|39624.8|39606.8|0
1716423900000|2024-05-23 00:25:00|39628.3|39610.3|39629.8|39611.8|39631.3|39613.3|39628.3|39610.3|0
1716424200000|2024-05-23 00:30:00|39628.8|39610.8|39628.8|39610.8|39631.8|39613.8|39626.3|39608.3|0
1716424500000|2024-05-23 00:35:00|39629.3|39611.3|39625.8|39607.8|39629.8|39611.8|39624.3|39606.3|0
1716424800000|2024-05-23 00:40:00|39625.3|39607.3|39617.8|39599.8|39626.8|39608.8|39617.8|39599.8|0
1716425100000|2024-05-23 00:45:00|39619.3|39601.3|39618.8|39600.8|39623.8|39605.8|39618.3|39600.3|0
1716425400000|2024-05-23 00:50:00|39618.3|39600.3|39621.3|39603.3|39622.8|39604.8|39617.8|39599.8|0
1716425700000|2024-05-23 00:55:00|39621.8|39603.8|39621.8|39603.8|39621.8|39603.8|39618.3|39600.3|0
1716426000000|2024-05-23 01:00:00|39622.3|39604.3|39614.8|39596.8|39622.8|39604.8|39612.3|39594.3|0
1716426300000|2024-05-23 01:05:00|39615.3|39597.3|39627.8|39609.8|39628.3|39610.3|39615.3|39597.3|0
1716426600000|2024-05-23 01:10:00|39628.3|39610.3|39622.8|39604.8|39628.8|39610.8|39622.3|39604.3|0
1716426900000|2024-05-23 01:15:00|39623.3|39605.3|39628.1|39610.1|39628.4|39610.4|39617.8|39599.8|0
1716427200000|2024-05-23 01:20:00|39629.1|39611.1|39639.9|39621.9|39640.4|39622.4|39628.1|39610.1|0
1716427500000|2024-05-23 01:25:00|39640.4|39622.4|39646.4|39628.4|39646.9|39628.9|39640.4|39622.4|0
1716427800000|2024-05-23 01:30:00|39646.9|39628.9|39653.9|39635.9|39654.4|39636.4|39645.9|39627.9|0
1716428100000|2024-05-23 01:35:00|39653.4|39635.4|39656.4|39638.4|39658.9|39640.9|39653.4|39635.4|0
1716428400000|2024-05-23 01:40:00|39655.9|39637.9|39663.4|39645.4|39665.4|39647.4|39655.4|39637.4|0
1716428700000|2024-05-23 01:45:00|39662.9|39644.9|39670.4|39652.4|39674.4|39656.4|39662.4|39644.4|0
1716429000000|2024-05-23 01:50:00|39670.9|39652.9|39672.9|39654.9|39676.4|39658.4|39669.9|39651.9|0
1716429300000|2024-05-23 01:55:00|39672.4|39654.4|39670.9|39652.9|39675.4|39657.4|39669.9|39651.9|0
1716429600000|2024-05-23 02:00:00|39671.4|39653.4|39671.9|39653.9|39674.9|39656.9|39669.4|39651.4|0
1716429900000|2024-05-23 02:05:00|39672.4|39654.4|39664.4|39646.4|39672.9|39654.9|39664.4|39646.4|0
1716430200000|2024-05-23 02:10:00|39663.9|39645.9|39669.4|39651.4|39670.9|39652.9|39663.9|39645.9|0
1716430500000|2024-05-23 02:15:00|39668.9|39650.9|39666.9|39648.9|39671.9|39653.9|39666.9|39648.9|0
1716430800000|2024-05-23 02:20:00|39667.4|39649.4|39668.4|39650.4|39669.9|39651.9|39663.9|39645.9|0
1716431100000|2024-05-23 02:25:00|39667.9|39649.9|39672.4|39654.4|39672.9|39654.9|39667.4|39649.4|0
1716431400000|2024-05-23 02:30:00|39671.9|39653.9|39676.4|39658.4|39682.9|39664.9|39671.9|39653.9|0
1716431700000|2024-05-23 02:35:00|39675.9|39657.9|39679.9|39661.9|39679.9|39661.9|39673.4|39655.4|0
1716432000000|2024-05-23 02:40:00|39679.4|39661.4|39679.9|39661.9|39682.9|39664.9|39679.4|39661.4|0
1716432300000|2024-05-23 02:45:00|39679.4|39661.4|39682.9|39664.9|39683.9|39665.9|39679.4|39661.4|0
1716432600000|2024-05-23 02:50:00|39683.4|39665.4|39687.4|39669.4|39687.9|39669.9|39682.9|39664.9|0
1716432900000|2024-05-23 02:55:00|39687.9|39669.9|39729.4|39711.4|39731.4|39713.4|39686.4|39668.4|0
1716433200000|2024-05-23 03:00:00|39738.4|39720.4|39730.4|39712.4|39745.4|39727.4|39723.4|39705.4|0
1716433500000|2024-05-23 03:05:00|39729.4|39711.4|39746.9|39728.9|39748.9|39730.9|39728.9|39710.9|0
1716433800000|2024-05-23 03:10:00|39747.4|39729.4|39750.4|39732.4|39751.9|39733.9|39742.9|39724.9|0
1716434100000|2024-05-23 03:15:00|39750.9|39732.9|39766.4|39748.4|39771.9|39753.9|39745.4|39727.4|0
1716434400000|2024-05-23 03:20:00|39765.9|39747.9|39766.4|39748.4|39773.9|39755.9|39761.9|39743.9|0
1716434700000|2024-05-23 03:25:00|39765.9|39747.9|39760.4|39742.4|39767.4|39749.4|39758.9|39740.9|0
1716435000000|2024-05-23 03:30:00|39760.9|39742.9|39754.9|39736.9|39760.9|39742.9|39753.9|39735.9|0
1716435300000|2024-05-23 03:35:00|39754.4|39736.4|39756.9|39738.9|39759.9|39741.9|39753.9|39735.9|0
1716435600000|2024-05-23 03:40:00|39757.4|39739.4|39756.4|39738.4|39758.9|39740.9|39754.9|39736.9|0
1716435900000|2024-05-23 03:45:00|39755.9|39737.9|39758.4|39740.4|39759.9|39741.9|39755.4|39737.4|0
1716436200000|2024-05-23 03:50:00|39758.9|39740.9|39763.9|39745.9|39764.9|39746.9|39752.9|39734.9|0
1716436500000|2024-05-23 03:55:00|39764.9|39746.9|39763.4|39745.4|39766.9|39748.9|39761.9|39743.9|0
1716436800000|2024-05-23 04:00:00|39763.9|39745.9|39770.9|39752.9|39770.9|39752.9|39762.4|39744.4|0
1716437100000|2024-05-23 04:05:00|39770.4|39752.4|39773.9|39755.9|39775.9|39757.9|39770.4|39752.4|0
1716437400000|2024-05-23 04:10:00|39772.9|39754.9|39772.9|39754.9|39774.9|39756.9|39771.4|39753.4|0
1716437700000|2024-05-23 04:15:00|39772.4|39754.4|39773.9|39755.9|39774.9|39756.9|39772.4|39754.4|0
1716438000000|2024-05-23 04:20:00|39774.4|39756.4|39771.4|39753.4|39774.4|39756.4|39769.4|39751.4|0
1716438300000|2024-05-23 04:25:00|39770.9|39752.9|39775.4|39757.4|39775.4|39757.4|39770.9|39752.9|0
1716438600000|2024-05-23 04:30:00|39774.4|39756.4|39764.4|39746.4|39774.4|39756.4|39761.4|39743.4|0
1716438900000|2024-05-23 04:35:00|39762.9|39744.9|39763.4|39745.4|39767.9|39749.9|39762.4|39744.4|0
1716439200000|2024-05-23 04:40:00|39762.9|39744.9|39759.4|39741.4|39763.4|39745.4|39758.4|39740.4|0
1716439500000|2024-05-23 04:45:00|39758.9|39740.9|39755.4|39737.4|39759.9|39741.9|39754.4|39736.4|0
1716439800000|2024-05-23 04:50:00|39755.9|39737.9|39753.9|39735.9|39756.9|39738.9|39751.9|39733.9|0
1716440100000|2024-05-23 04:55:00|39753.4|39735.4|39750.4|39732.4|39753.9|39735.9|39750.4|39732.4|0
1716440400000|2024-05-23 05:00:00|39749.9|39731.9|39751.4|39733.4|39752.9|39734.9|39748.9|39730.9|0
1716440700000|2024-05-23 05:05:00|39750.9|39732.9|39744.4|39726.4|39751.4|39733.4|39741.4|39723.4|0
1716441000000|2024-05-23 05:10:00|39743.9|39725.9|39737.9|39719.9|39745.4|39727.4|39735.9|39717.9|0
1716441300000|2024-05-23 05:15:00|39738.9|39720.9|39741.9|39723.9|39743.9|39725.9|39738.4|39720.4|0
1716441600000|2024-05-23 05:20:00|39742.9|39724.9|39744.4|39726.4|39744.9|39726.9|39741.9|39723.9|0
1716441900000|2024-05-23 05:25:00|39743.9|39725.9|39741.9|39723.9|39746.4|39728.4|39741.9|39723.9|0
1716442200000|2024-05-23 05:30:00|39742.4|39724.4|39740.9|39722.9|39743.9|39725.9|39738.9|39720.9|0
1716442500000|2024-05-23 05:35:00|39740.4|39722.4|39741.4|39723.4|39742.9|39724.9|39738.9|39720.9|0
1716442800000|2024-05-23 05:40:00|39740.9|39722.9|39741.4|39723.4|39745.4|39727.4|39740.9|39722.9|0
1716443100000|2024-05-23 05:45:00|39741.9|39723.9|39740.9|39722.9|39746.9|39728.9|39737.9|39719.9|0
1716443400000|2024-05-23 05:50:00|39740.4|39722.4|39738.9|39720.9|39742.4|39724.4|39738.4|39720.4|0
1716443700000|2024-05-23 05:55:00|39739.9|39721.9|39738.4|39720.4|39740.9|39722.9|39736.9|39718.9|0
1716444000000|2024-05-23 06:00:00|39737.4|39719.4|39742.9|39724.9|39742.9|39724.9|39732.9|39714.9|0
1716444300000|2024-05-23 06:05:00|39743.4|39725.4|39739.4|39721.4|39745.9|39727.9|39738.9|39720.9|0
1716444600000|2024-05-23 06:10:00|39738.9|39720.9|39742.4|39724.4|39742.4|39724.4|39736.9|39718.9|0
1716444900000|2024-05-23 06:15:00|39742.9|39724.9|39744.4|39726.4|39744.9|39726.9|39740.4|39722.4|0
1716445200000|2024-05-23 06:20:00|39744.9|39726.9|39747.4|39729.4|39747.4|39729.4|39742.9|39724.9|0
1716445500000|2024-05-23 06:25:00|39746.9|39728.9|39736.9|39718.9|39747.4|39729.4|39733.4|39715.4|0
1716445800000|2024-05-23 06:30:00|39737.4|39719.4|39737.4|39719.4|39743.9|39725.9|39736.4|39718.4|0
1716446100000|2024-05-23 06:35:00|39737.9|39719.9|39734.4|39716.4|39738.4|39720.4|39730.4|39712.4|0
1716446400000|2024-05-23 06:40:00|39734.9|39716.9|39737.4|39719.4|39737.4|39719.4|39730.9|39712.9|0
1716446700000|2024-05-23 06:45:00|39737.9|39719.9|39735.4|39717.4|39738.9|39720.9|39733.9|39715.9|0
1716447000000|2024-05-23 06:50:00|39735.9|39717.9|39731.9|39713.9|39736.4|39718.4|39730.9|39712.9|0
1716447300000|2024-05-23 06:55:00|39732.4|39714.4|39723.9|39705.9|39732.4|39714.4|39722.4|39704.4|0
1716447600000|2024-05-23 07:00:00|39726.4|39708.4|39733.9|39715.9|39734.9|39716.9|39725.4|39707.4|0
1716447900000|2024-05-23 07:05:00|39734.4|39716.4|39730.9|39712.9|39739.4|39721.4|39726.4|39708.4|0
1716448200000|2024-05-23 07:10:00|39730.4|39712.4|39719.4|39701.4|39730.4|39712.4|39719.4|39701.4|0
1716448500000|2024-05-23 07:15:00|39719.9|39701.9|39727.4|39709.4|39733.9|39715.9|39719.9|39701.9|0
1716448800000|2024-05-23 07:20:00|39727.9|39709.9|39734.9|39716.9|39737.4|39719.4|39725.9|39707.9|0
1716449100000|2024-05-23 07:25:00|39733.9|39715.9|39726.4|39708.4|39738.9|39720.9|39723.4|39705.4|0
1716449400000|2024-05-23 07:30:00|39728.4|39710.4|39720.4|39702.4|39732.4|39714.4|39719.9|39701.9|0
1716449700000|2024-05-23 07:35:00|39720.9|39702.9|39722.9|39704.9|39725.4|39707.4|39717.9|39699.9|0
1716450000000|2024-05-23 07:40:00|39722.4|39704.4|39719.4|39701.4|39726.9|39708.9|39718.9|39700.9|0
1716450300000|2024-05-23 07:45:00|39719.9|39701.9|39721.9|39703.9|39722.9|39704.9|39713.4|39695.4|0
1716450600000|2024-05-23 07:50:00|39722.4|39704.4|39722.9|39704.9|39726.9|39708.9|39720.9|39702.9|0
1716450900000|2024-05-23 07:55:00|39723.4|39705.4|39725.4|39707.4|39727.4|39709.4|39720.9|39702.9|0
1716451200000|2024-05-23 08:00:00|39724.4|39706.4|39710.9|39692.9|39726.9|39708.9|39709.4|39691.4|0
1716451500000|2024-05-23 08:05:00|39711.4|39693.4|39700.4|39682.4|39711.4|39693.4|39695.4|39677.4|0
1716451800000|2024-05-23 08:10:00|39700.9|39682.9|39697.4|39679.4|39704.4|39686.4|39689.9|39671.9|0
1716452100000|2024-05-23 08:15:00|39696.9|39678.9|39693.9|39675.9|39704.9|39686.9|39692.9|39674.9|0
1716452400000|2024-05-23 08:20:00|39693.4|39675.4|39697.4|39679.4|39703.9|39685.9|39692.9|39674.9|0
1716452700000|2024-05-23 08:25:00|39697.9|39679.9|39702.9|39684.9|39707.4|39689.4|39693.9|39675.9|0
1716453000000|2024-05-23 08:30:00|39704.4|39686.4|39701.9|39683.9|39708.9|39690.9|39697.9|39679.9|0
1716453300000|2024-05-23 08:35:00|39702.4|39684.4|39692.9|39674.9|39702.4|39684.4|39690.9|39672.9|0
1716453600000|2024-05-23 08:40:00|39693.4|39675.4|39692.9|39674.9|39696.4|39678.4|39688.9|39670.9|0
1716453900000|2024-05-23 08:45:00|39693.9|39675.9|39695.4|39677.4|39696.9|39678.9|39691.9|39673.9|0
1716454200000|2024-05-23 08:50:00|39694.9|39676.9|39691.4|39673.4|39696.4|39678.4|39688.4|39670.4|0
1716454500000|2024-05-23 08:55:00|39691.9|39673.9|39693.4|39675.4|39694.9|39676.9|39690.9|39672.9|0
1716454800000|2024-05-23 09:00:00|39693.9|39675.9|39700.9|39682.9|39700.9|39682.9|39686.9|39668.9|0
1716455100000|2024-05-23 09:05:00|39700.4|39682.4|39700.9|39682.9|39700.9|39682.9|39697.4|39679.4|0
1716455400000|2024-05-23 09:10:00|39700.4|39682.4|39710.4|39692.4|39713.9|39695.9|39700.4|39682.4|0
1716455700000|2024-05-23 09:15:00|39710.9|39692.9|39713.4|39695.4|39714.4|39696.4|39710.4|39692.4|0
1716456000000|2024-05-23 09:20:00|39712.9|39694.9|39713.4|39695.4|39714.9|39696.9|39709.9|39691.9|0
1716456300000|2024-05-23 09:25:00|39713.9|39695.9|39717.4|39699.4|39717.9|39699.9|39712.4|39694.4|0
1716456600000|2024-05-23 09:30:00|39716.9|39698.9|39722.9|39704.9|39722.9|39704.9|39712.9|39694.9|0
1716456900000|2024-05-23 09:35:00|39723.4|39705.4|39730.9|39712.9|39737.4|39719.4|39723.4|39705.4|0
1716457200000|2024-05-23 09:40:00|39729.9|39711.9|39728.9|39710.9|39730.9|39712.9|39727.4|39709.4|0
1716457500000|2024-05-23 09:45:00|39729.4|39711.4|39730.4|39712.4|39731.4|39713.4|39727.4|39709.4|0
1716457800000|2024-05-23 09:50:00|39730.9|39712.9|39729.9|39711.9|39731.9|39713.9|39727.9|39709.9|0
1716458100000|2024-05-23 09:55:00|39729.4|39711.4|39730.9|39712.9|39733.9|39715.9|39727.9|39709.9|0
1716458400000|2024-05-23 10:00:00|39729.9|39711.9|39729.4|39711.4|39734.9|39716.9|39728.4|39710.4|0
1716458700000|2024-05-23 10:05:00|39729.9|39711.9|39735.9|39717.9|39736.9|39718.9|39728.9|39710.9|0
1716459000000|2024-05-23 10:10:00|39735.4|39717.4|39730.4|39712.4|39736.4|39718.4|39728.4|39710.4|0
1716459300000|2024-05-23 10:15:00|39729.9|39711.9|39734.4|39716.4|39735.9|39717.9|39727.9|39709.9|0
1716459600000|2024-05-23 10:20:00|39734.9|39716.9|39737.9|39719.9|39744.4|39726.4|39734.9|39716.9|0
1716459900000|2024-05-23 10:25:00|39738.9|39720.9|39736.9|39718.9|39739.4|39721.4|39732.9|39714.9|0
1716460200000|2024-05-23 10:30:00|39736.4|39718.4|39737.4|39719.4|39740.9|39722.9|39736.4|39718.4|0
1716460500000|2024-05-23 10:35:00|39737.9|39719.9|39735.9|39717.9|39740.9|39722.9|39730.9|39712.9|0
1716460800000|2024-05-23 10:40:00|39736.4|39718.4|39734.9|39716.9|39736.9|39718.9|39730.9|39712.9|0
1716461100000|2024-05-23 10:45:00|39734.4|39716.4|39734.4|39716.4|39736.9|39718.9|39728.9|39710.9|0
1716461400000|2024-05-23 10:50:00|39734.9|39716.9|39731.4|39713.4|39734.9|39716.9|39728.4|39710.4|0
1716461700000|2024-05-23 10:55:00|39731.9|39713.9|39748.9|39730.9|39748.9|39730.9|39731.4|39713.4|0
1716462000000|2024-05-23 11:00:00|39748.4|39730.4|39738.9|39720.9|39752.9|39734.9|39736.9|39718.9|0
1716462300000|2024-05-23 11:05:00|39740.4|39722.4|39737.4|39719.4|39743.4|39725.4|39732.9|39714.9|0
1716462600000|2024-05-23 11:10:00|39738.9|39720.9|39729.9|39711.9|39738.9|39720.9|39729.9|39711.9|0
1716462900000|2024-05-23 11:15:00|39730.4|39712.4|39733.4|39715.4|39735.9|39717.9|39727.9|39709.9|0
1716463200000|2024-05-23 11:20:00|39734.4|39716.4|39728.4|39710.4|39734.4|39716.4|39727.4|39709.4|0
1716463500000|2024-05-23 11:25:00|39727.9|39709.9|39736.4|39718.4|39736.9|39718.9|39727.9|39709.9|0
1716463800000|2024-05-23 11:30:00|39736.9|39718.9|39759.4|39741.4|39760.4|39742.4|39736.9|39718.9|0
1716464100000|2024-05-23 11:35:00|39759.9|39741.9|39767.4|39749.4|39767.4|39749.4|39751.4|39733.4|0
1716464400000|2024-05-23 11:40:00|39766.4|39748.4|39764.9|39746.9|39771.4|39753.4|39761.9|39743.9|0
1716464700000|2024-05-23 11:45:00|39764.4|39746.4|39755.9|39737.9|39764.9|39746.9|39755.4|39737.4|0
1716465000000|2024-05-23 11:50:00|39756.9|39738.9|39750.4|39732.4|39759.4|39741.4|39747.9|39729.9|0
1716465300000|2024-05-23 11:55:00|39750.9|39732.9|39757.4|39739.4|39761.4|39743.4|39750.4|39732.4|0
1716465600000|2024-05-23 12:00:00|39756.4|39738.4|39768.4|39750.4|39769.9|39751.9|39750.4|39732.4|0
1716465900000|2024-05-23 12:05:00|39768.9|39750.9|39791.4|39773.4|39791.4|39773.4|39767.9|39749.9|0
1716466200000|2024-05-23 12:10:00|39790.9|39772.9|39784.4|39766.4|39795.9|39777.9|39781.9|39763.9|0
1716466500000|2024-05-23 12:15:00|39783.9|39765.9|39775.9|39757.9|39784.4|39766.4|39774.4|39756.4|0
1716466800000|2024-05-23 12:20:00|39776.4|39758.4|39780.4|39762.4|39785.9|39767.9|39774.4|39756.4|0
1716467100000|2024-05-23 12:25:00|39779.9|39761.9|39782.9|39764.9|39791.4|39773.4|39776.4|39758.4|0
1716467400000|2024-05-23 12:30:00|39781.4|39763.4|39787.9|39769.9|39793.4|39775.4|39774.4|39756.4|0
1716467700000|2024-05-23 12:35:00|39787.4|39769.4|39775.4|39757.4|39789.9|39771.9|39771.9|39753.9|0
1716468000000|2024-05-23 12:40:00|39775.9|39757.9|39776.4|39758.4|39788.4|39770.4|39771.9|39753.9|0
1716468300000|2024-05-23 12:45:00|39776.9|39758.9|39776.4|39758.4|39777.4|39759.4|39760.9|39742.9|0
1716468600000|2024-05-23 12:50:00|39775.9|39757.9|39771.9|39753.9|39781.4|39763.4|39770.4|39752.4|0
1716468900000|2024-05-23 12:55:00|39772.4|39754.4|39760.4|39742.4|39774.4|39756.4|39755.4|39737.4|0
1716469200000|2024-05-23 13:00:00|39761.4|39743.4|39764.4|39746.4|39767.9|39749.9|39756.9|39738.9|0
1716469500000|2024-05-23 13:05:00|39764.9|39746.9|39757.4|39739.4|39765.4|39747.4|39756.9|39738.9|0
1716469800000|2024-05-23 13:10:00|39756.9|39738.9|39752.9|39734.9|39763.4|39745.4|39750.9|39732.9|0
1716470100000|2024-05-23 13:15:00|39753.4|39735.4|39720.4|39702.4|39753.4|39735.4|39718.4|39700.4|0
1716470400000|2024-05-23 13:20:00|39721.4|39703.4|39739.4|39721.4|39741.4|39723.4|39719.9|39701.9|0
1716470700000|2024-05-23 13:25:00|39738.4|39720.4|39714.4|39696.4|39738.4|39720.4|39690.4|39672.4|0
1716471000000|2024-05-23 13:30:00|39712.4|39694.4|39597.4|39579.4|39719.4|39701.4|39596.4|39578.4|0
1716471300000|2024-05-23 13:35:00|39600.9|39582.9|39558.9|39540.9|39609.4|39591.4|39534.4|39516.4|0
1716471600000|2024-05-23 13:40:00|39560.9|39542.9|39580.9|39562.9|39580.9|39562.9|39541.9|39523.9|0
1716471900000|2024-05-23 13:45:00|39531.4|39513.4|39495.4|39477.4|39563.4|39545.4|39475.4|39457.4|0
1716472200000|2024-05-23 13:50:00|39496.4|39478.4|39445.4|39427.4|39497.4|39479.4|39427.4|39409.4|0
1716472500000|2024-05-23 13:55:00|39447.4|39429.4|39450.9|39432.9|39460.4|39442.4|39440.9|39422.9|0
1716472800000|2024-05-23 14:00:00|39445.9|39427.9|39456.4|39438.4|39498.4|39480.4|39421.9|39403.9|0
1716473100000|2024-05-23 14:05:00|39455.4|39437.4|39451.4|39433.4|39472.4|39454.4|39435.4|39417.4|0
1716473400000|2024-05-23 14:10:00|39452.4|39434.4|39477.4|39459.4|39494.4|39476.4|39449.4|39431.4|0
1716473700000|2024-05-23 14:15:00|39481.4|39463.4|39457.4|39439.4|39491.9|39473.9|39449.4|39431.4|0
1716474000000|2024-05-23 14:20:00|39461|39443|39424|39406|39467|39449|39413.5|39395.5|0
1716474300000|2024-05-23 14:25:00|39423.5|39405.5|39413.5|39395.5|39426.5|39408.5|39395.5|39377.5|0
1716474600000|2024-05-23 14:30:00|39414.5|39396.5|39386|39368|39414.5|39396.5|39375.5|39357.5|0
1716474900000|2024-05-23 14:35:00|39386.5|39368.5|39455.5|39437.5|39455.5|39437.5|39386.5|39368.5|0
1716475200000|2024-05-23 14:40:00|39453|39435|39436.5|39418.5|39467.5|39449.5|39436.5|39418.5|0
1716475500000|2024-05-23 14:45:00|39438.5|39420.5|39426.5|39408.5|39444.5|39426.5|39420|39402|0
1716475800000|2024-05-23 14:50:00|39427.5|39409.5|39398.5|39380.5|39427.5|39409.5|39389|39371|0
1716476100000|2024-05-23 14:55:00|39390.5|39372.5|39383.5|39365.5|39403.5|39385.5|39377.5|39359.5|0
1716476400000|2024-05-23 15:00:00|39386|39368|39415.5|39397.5|39435|39417|39382|39364|0
1716476700000|2024-05-23 15:05:00|39412.5|39394.5|39442|39424|39448.5|39430.5|39393.5|39375.5|0
1716477000000|2024-05-23 15:10:00|39440|39422|39407.5|39389.5|39448|39430|39402|39384|0
1716477300000|2024-05-23 15:15:00|39406.5|39388.5|39386.5|39368.5|39411.5|39393.5|39384.5|39366.5|0
1716477600000|2024-05-23 15:20:00|39386|39368|39373.5|39355.5|39389.5|39371.5|39365.5|39347.5|0
1716477900000|2024-05-23 15:25:00|39372|39354|39378|39360|39388|39370|39371|39353|0
1716478200000|2024-05-23 15:30:00|39377.5|39359.5|39399.5|39381.5|39404|39386|39376.5|39358.5|0
1716478500000|2024-05-23 15:35:00|39399|39381|39429|39411|39434.5|39416.5|39389.5|39371.5|0
1716478800000|2024-05-23 15:40:00|39429.2|39411.2|39411.2|39393.2|39429.2|39411.2|39405.2|39387.2|0
1716479100000|2024-05-23 15:45:00|39411.7|39393.7|39413.2|39395.2|39420.7|39402.7|39407.2|39389.2|0
1716479400000|2024-05-23 15:50:00|39413.7|39395.7|39438.7|39420.7|39443.2|39425.2|39411.2|39393.2|0
1716479700000|2024-05-23 15:55:00|39436.7|39418.7|39426.7|39408.7|39456.2|39438.2|39426.7|39408.7|0
1716480000000|2024-05-23 16:00:00|39425.7|39407.7|39432.7|39414.7|39444.7|39426.7|39414.7|39396.7|0
1716480300000|2024-05-23 16:05:00|39431.2|39413.2|39414.7|39396.7|39431.2|39413.2|39401.2|39383.2|0
1716480600000|2024-05-23 16:10:00|39414.2|39396.2|39401.7|39383.7|39416.7|39398.7|39380.2|39362.2|0
1716480900000|2024-05-23 16:15:00|39400.7|39382.7|39404.7|39386.7|39408.7|39390.7|39390.2|39372.2|0
1716481200000|2024-05-23 16:20:00|39405.7|39387.7|39414.7|39396.7|39419.7|39401.7|39401.2|39383.2|0
1716481500000|2024-05-23 16:25:00|39415.2|39397.2|39431.7|39413.7|39434.7|39416.7|39409.7|39391.7|0
1716481800000|2024-05-23 16:30:00|39431.2|39413.2|39423.7|39405.7|39440.2|39422.2|39420.2|39402.2|0
1716482100000|2024-05-23 16:35:00|39423.2|39405.2|39412.7|39394.7|39432.7|39414.7|39409.7|39391.7|0
1716482400000|2024-05-23 16:40:00|39409.7|39391.7|39380.7|39362.7|39411.7|39393.7|39378.7|39360.7|0
1716482700000|2024-05-23 16:45:00|39379.2|39361.2|39341.2|39323.2|39381.2|39363.2|39327.7|39309.7|0
1716483000000|2024-05-23 16:50:00|39337.2|39319.2|39313.2|39295.2|39345.7|39327.7|39299.7|39281.7|0
1716483300000|2024-05-23 16:55:00|39310.7|39292.7|39293.7|39275.7|39322.7|39304.7|39288.7|39270.7|0
1716483600000|2024-05-23 17:00:00|39293.2|39275.2|39292.2|39274.2|39304.7|39286.7|39281.2|39263.2|0
1716483900000|2024-05-23 17:05:00|39290.7|39272.7|39289.2|39271.2|39307.7|39289.7|39277.2|39259.2|0
1716484200000|2024-05-23 17:10:00|39288.7|39270.7|39317.2|39299.2|39328.2|39310.2|39284.7|39266.7|0
1716484500000|2024-05-23 17:15:00|39316.7|39298.7|39285.7|39267.7|39323.2|39305.2|39280.7|39262.7|0
1716484800000|2024-05-23 17:20:00|39284.7|39266.7|39277.7|39259.7|39286.2|39268.2|39249.2|39231.2|0
1716485100000|2024-05-23 17:25:00|39276.2|39258.2|39291.2|39273.2|39295.2|39277.2|39263.7|39245.7|0
1716485400000|2024-05-23 17:30:00|39291.7|39273.7|39245.7|39227.7|39292.7|39274.7|39239.7|39221.7|0
1716485700000|2024-05-23 17:35:00|39245.2|39227.2|39183.7|39165.7|39245.7|39227.7|39172.7|39154.7|0
1716486000000|2024-05-23 17:40:00|39183.2|39165.2|39165.7|39147.7|39235.2|39217.2|39154.7|39136.7|0
1716486300000|2024-05-23 17:45:00|39161.7|39143.7|39159.2|39141.2|39189.7|39171.7|39151.7|39133.7|0
1716486600000|2024-05-23 17:50:00|39160.2|39142.2|39154.2|39136.2|39186.2|39168.2|39145.7|39127.7|0
1716486900000|2024-05-23 17:55:00|39154.7|39136.7|39132.2|39114.2|39159.7|39141.7|39123.7|39105.7|0
1716487200000|2024-05-23 18:00:00|39134.2|39116.2|39087.7|39069.7|39138.7|39120.7|39086.7|39068.7|0
1716487500000|2024-05-23 18:05:00|39084.2|39066.2|39110.2|39092.2|39118.7|39100.7|39063.2|39045.2|0
1716487800000|2024-05-23 18:10:00|39110.7|39092.7|39102.7|39084.7|39120.7|39102.7|39085.7|39067.7|0
1716488100000|2024-05-23 18:15:00|39101.7|39083.7|39037.7|39019.7|39118.7|39100.7|39037.7|39019.7|0
1716488400000|2024-05-23 18:20:00|39032.2|39014.2|39056.7|39038.7|39082.7|39064.7|39030.7|39012.7|0
1716488700000|2024-05-23 18:25:00|39057.2|39039.2|39062.7|39044.7|39107.2|39089.2|39056.7|39038.7|0
1716489000000|2024-05-23 18:30:00|39055.2|39037.2|39072.2|39054.2|39084.2|39066.2|39045.2|39027.2|0
1716489300000|2024-05-23 18:35:00|39073.7|39055.7|39097.7|39079.7|39105.2|39087.2|39054.2|39036.2|0
1716489600000|2024-05-23 18:40:00|39095.7|39077.7|39079.7|39061.7|39107.7|39089.7|39069.2|39051.2|0
1716489900000|2024-05-23 18:45:00|39080.7|39062.7|39067|39049|39088.7|39070.7|39055.5|39037.5|0
1716490200000|2024-05-23 18:50:00|39067.5|39049.5|39046.4|39028.4|39070.5|39052.5|39040.9|39022.9|0
1716490500000|2024-05-23 18:55:00|39047.4|39029.4|39052.4|39034.4|39063.9|39045.9|39039.4|39021.4|0
1716490800000|2024-05-23 19:00:00|39051.9|39033.9|39064.4|39046.4|39091.4|39073.4|39049.4|39031.4|0
1716491100000|2024-05-23 19:05:00|39062.9|39044.9|39073.9|39055.9|39076.4|39058.4|39049.9|39031.9|0
1716491400000|2024-05-23 19:10:00|39072.9|39054.9|39074.9|39056.9|39079.9|39061.9|39052.4|39034.4|0
1716491700000|2024-05-23 19:15:00|39078.4|39060.4|39079.4|39061.4|39090.4|39072.4|39064.9|39046.9|0
1716492000000|2024-05-23 19:20:00|39081.9|39063.9|39062.9|39044.9|39110.9|39092.9|39055.4|39037.4|0
1716492300000|2024-05-23 19:25:00|39063.4|39045.4|39063.4|39045.4|39075.9|39057.9|39054.4|39036.4|0
1716492600000|2024-05-23 19:30:00|39064.9|39046.9|39072.9|39054.9|39094.9|39076.9|39064.9|39046.9|0
1716492900000|2024-05-23 19:35:00|39075.4|39057.4|39079.9|39061.9|39090.4|39072.4|39071.9|39053.9|0
1716493200000|2024-05-23 19:40:00|39082.4|39064.4|39071.4|39053.4|39088.4|39070.4|39040.9|39022.9|0
1716493500000|2024-05-23 19:45:00|39067.9|39049.9|39067.4|39049.4|39074.9|39056.9|39036.9|39018.9|0
1716493800000|2024-05-23 19:50:00|39066.4|39048.4|39069.4|39051.4|39094.4|39076.4|39034.4|39016.4|0
1716494100000|2024-05-23 19:55:00|39067.9|39049.9|39077.9|39059.9|39080.9|39062.9|39045.4|39027.4|0
1716494400000|2024-05-23 20:00:00|39081.9|39063.9|39051.9|39033.9|39083.4|39065.4|39050.9|39032.9|0
1716494700000|2024-05-23 20:05:00|39049.4|39031.4|39069.4|39051.4|39075.9|39057.9|39048.9|39030.9|0
1716495000000|2024-05-23 20:10:00|39068.9|39050.9|39067.4|39049.4|39082.9|39064.9|39066.9|39048.9|0
1716495300000|2024-05-23 20:15:00|39066.9|39048.9|39066.9|39048.9|39077.9|39059.9|39066.9|39048.9|0
1716495600000|2024-05-23 20:20:00|39068.4|39050.4|39068.9|39050.9|39071.4|39053.4|39065.9|39047.9|0
1716495900000|2024-05-23 20:25:00|39068.4|39050.4|39063.4|39045.4|39070.9|39052.9|39060.9|39042.9|0
1716496200000|2024-05-23 20:30:00|39063.9|39045.9|39061.9|39043.9|39067.9|39049.9|39058.4|39040.4|0
1716496500000|2024-05-23 20:35:00|39061.4|39043.4|39057.9|39039.9|39065.9|39047.9|39057.9|39039.9|0
1716496800000|2024-05-23 20:40:00|39056.9|39038.9|39057.9|39039.9|39058.9|39040.9|39053.4|39035.4|0
1716497100000|2024-05-23 20:45:00|39058.9|39040.9|39056.9|39038.9|39059.9|39041.9|39054.4|39036.4|0
1716497400000|2024-05-23 20:50:00|39057.4|39039.4|39058.4|39040.4|39061.4|39043.4|39056.4|39038.4|0
1716497700000|2024-05-23 20:55:00|39057.9|39039.9|39061.3|39043.3|39062.4|39044.4|39057.4|39039.4|0
1716498000000|2024-05-23 21:00:00|39059.1|39041.1|39055.4|39037.4|39059.3|39041.3|39051.6|39033.6|0
1716498300000|2024-05-23 21:05:00|39053.7|39035.7|39056.8|39038.8|39059.8|39041.8|39053.7|39035.7|0
1716498600000|2024-05-23 21:10:00|39058.4|39040.4|39068.5|39050.5|39068.5|39050.5|39058.2|39040.2|0
1716498900000|2024-05-23 21:15:00|39068.4|39050.4|39067.2|39049.2|39068.5|39050.5|39065.9|39047.9|0
1716499200000|2024-05-23 21:20:00|39067.1|39049.1|39067.2|39049.2|39067.3|39049.3|39066.8|39048.8|0
1716499500000|2024-05-23 21:25:00|39065.8|39047.8|39054.5|39036.5|39065.8|39047.8|39054.5|39036.5|0
1716499800000|2024-05-23 21:30:00|39054.2|39036.2|39058.1|39040.1|39058.3|39040.3|39054.1|39036.1|0
1716500100000|2024-05-23 21:35:00|39058|39040|39058.5|39040.5|39060.4|39042.4|39058|39040|0
1716500400000|2024-05-23 21:40:00|39058.8|39040.8|39059.4|39041.4|39059.5|39041.5|39058.3|39040.3|0
1716500700000|2024-05-23 21:45:00|39059.1|39041.1|39059.7|39041.7|39059.8|39041.8|39059.1|39041.1|0
1716501000000|2024-05-23 21:50:00|39059.2|39041.2|39056.6|39038.6|39059.2|39041.2|39056.6|39038.6|0
1716501300000|2024-05-23 21:55:00|39056|39038|39056.9|39038.9|39058.5|39040.5|39053.4|39035.4|0
1716501600000|2024-05-23 22:00:00|39070.9|39052.9|39082.9|39064.9|39088.4|39070.4|39067.9|39049.9|0
1716501900000|2024-05-23 22:05:00|39082.4|39064.4|39078.4|39060.4|39082.9|39064.9|39073.4|39055.4|0
1716502200000|2024-05-23 22:10:00|39077.9|39059.9|39069.9|39051.9|39077.9|39059.9|39065.9|39047.9|0
1716502500000|2024-05-23 22:15:00|39070.4|39052.4|39068.4|39050.4|39071.4|39053.4|39065.9|39047.9|0
1716502800000|2024-05-23 22:20:00|39066.9|39048.9|39066.9|39048.9|39072.4|39054.4|39065.9|39047.9|0
1716503100000|2024-05-23 22:25:00|39067.4|39049.4|39068.4|39050.4|39069.9|39051.9|39061.4|39043.4|0
1716503400000|2024-05-23 22:30:00|39067.4|39049.4|39065.4|39047.4|39069.9|39051.9|39064.9|39046.9|0
1716503700000|2024-05-23 22:35:00|39065.9|39047.9|39062.4|39044.4|39066.4|39048.4|39061.4|39043.4|0
1716504000000|2024-05-23 22:40:00|39061.9|39043.9|39062.4|39044.4|39062.9|39044.9|39060.9|39042.9|0
1716504300000|2024-05-23 22:45:00|39062.9|39044.9|39063.4|39045.4|39064.9|39046.9|39062.4|39044.4|0
1716504600000|2024-05-23 22:50:00|39061.4|39043.4|39062.9|39044.9|39063.4|39045.4|39057.4|39039.4|0
1716504900000|2024-05-23 22:55:00|39062.4|39044.4|39061.9|39043.9|39062.9|39044.9|39058.9|39040.9|0
1716505200000|2024-05-23 23:00:00|39063.9|39045.9|39064.4|39046.4|39064.9|39046.9|39061.9|39043.9|0
1716505500000|2024-05-23 23:05:00|39064.9|39046.9|39068.9|39050.9|39068.9|39050.9|39063.4|39045.4|0
1716505800000|2024-05-23 23:10:00|39069.4|39051.4|39070.9|39052.9|39073.4|39055.4|39069.4|39051.4|0
1716506100000|2024-05-23 23:15:00|39070.4|39052.4|39080.9|39062.9|39081.9|39063.9|39070.4|39052.4|0
1716506400000|2024-05-23 23:20:00|39081.4|39063.4|39088.4|39070.4|39088.4|39070.4|39080.9|39062.9|0
1716506700000|2024-05-23 23:25:00|39087.9|39069.9|39087.4|39069.4|39088.9|39070.9|39085.4|39067.4|0
1716507000000|2024-05-23 23:30:00|39086.4|39068.4|39083.9|39065.9|39086.4|39068.4|39080.4|39062.4|0
1716507300000|2024-05-23 23:35:00|39083.4|39065.4|39085.9|39067.9|39086.9|39068.9|39082.9|39064.9|0
1716507600000|2024-05-23 23:40:00|39085.4|39067.4|39079.9|39061.9|39085.9|39067.9|39078.4|39060.4|0
1716507900000|2024-05-23 23:45:00|39079.4|39061.4|39074.4|39056.4|39079.9|39061.9|39072.4|39054.4|0
1716508200000|2024-05-23 23:50:00|39073.4|39055.4|39073.4|39055.4|39074.4|39056.4|39069.4|39051.4|0
1716508500000|2024-05-23 23:55:00|39073.9|39055.9|39066.9|39048.9|39073.9|39055.9|39060.4|39042.4|0
1716508800000|2024-05-24 00:00:00|39060.9|39042.9|39072.4|39054.4|39072.9|39054.9|39060.4|39042.4|0
1716509100000|2024-05-24 00:05:00|39071.9|39053.9|39074.4|39056.4|39075.9|39057.9|39067.4|39049.4|0
1716509400000|2024-05-24 00:10:00|39073.9|39055.9|39070.9|39052.9|39073.9|39055.9|39063.4|39045.4|0
1716509700000|2024-05-24 00:15:00|39071.4|39053.4|39079.4|39061.4|39081.4|39063.4|39071.4|39053.4|0
1716510000000|2024-05-24 00:20:00|39079.9|39061.9|39086.9|39068.9|39088.4|39070.4|39078.4|39060.4|0
1716510300000|2024-05-24 00:25:00|39086.4|39068.4|39083.4|39065.4|39086.9|39068.9|39078.9|39060.9|0
1716510600000|2024-05-24 00:30:00|39084.9|39066.9|39084.9|39066.9|39087.9|39069.9|39080.4|39062.4|0
1716510900000|2024-05-24 00:35:00|39084.4|39066.4|39094.4|39076.4|39095.4|39077.4|39083.4|39065.4|0
1716511200000|2024-05-24 00:40:00|39094.9|39076.9|39094.9|39076.9|39095.4|39077.4|39091.4|39073.4|0
1716511500000|2024-05-24 00:45:00|39095.4|39077.4|39095.9|39077.9|39097.9|39079.9|39091.9|39073.9|0
1716511800000|2024-05-24 00:50:00|39095.4|39077.4|39104.9|39086.9|39105.4|39087.4|39095.4|39077.4|0
1716512100000|2024-05-24 00:55:00|39104.4|39086.4|39101.9|39083.9|39104.9|39086.9|39100.9|39082.9|0
1716512400000|2024-05-24 01:00:00|39102.4|39084.4|39105.9|39087.9|39108.9|39090.9|39100.9|39082.9|0
1716512700000|2024-05-24 01:05:00|39106.4|39088.4|39100.9|39082.9|39106.4|39088.4|39099.4|39081.4|0
1716513000000|2024-05-24 01:10:00|39100.4|39082.4|39105.9|39087.9|39106.9|39088.9|39099.9|39081.9|0
1716513300000|2024-05-24 01:15:00|39105.4|39087.4|39115.9|39097.9|39115.9|39097.9|39104.4|39086.4|0
1716513600000|2024-05-24 01:20:00|39115.4|39097.4|39111.4|39093.4|39117.4|39099.4|39108.4|39090.4|0
1716513900000|2024-05-24 01:25:00|39110.9|39092.9|39108.4|39090.4|39110.9|39092.9|39105.9|39087.9|0
1716514200000|2024-05-24 01:30:00|39109.9|39091.9|39114.4|39096.4|39115.4|39097.4|39109.9|39091.9|0
1716514500000|2024-05-24 01:35:00|39113.4|39095.4|39122.9|39104.9|39122.9|39104.9|39112.4|39094.4|0
1716514800000|2024-05-24 01:40:00|39122.4|39104.4|39117.4|39099.4|39123.4|39105.4|39116.4|39098.4|0
1716515100000|2024-05-24 01:45:00|39117.9|39099.9|39115.4|39097.4|39117.9|39099.9|39113.4|39095.4|0
1716515400000|2024-05-24 01:50:00|39115.9|39097.9|39119.4|39101.4|39121.4|39103.4|39115.9|39097.9|0
1716515700000|2024-05-24 01:55:00|39118.9|39100.9|39116.9|39098.9|39119.4|39101.4|39115.4|39097.4|0
1716516000000|2024-05-24 02:00:00|39117.9|39099.9|39119.4|39101.4|39125.4|39107.4|39117.4|39099.4|0
1716516300000|2024-05-24 02:05:00|39120.4|39102.4|39125.4|39107.4|39127.4|39109.4|39118.9|39100.9|0
1716516600000|2024-05-24 02:10:00|39124.4|39106.4|39116.4|39098.4|39124.4|39106.4|39115.4|39097.4|0
1716516900000|2024-05-24 02:15:00|39116.9|39098.9|39123.4|39105.4|39124.4|39106.4|39116.4|39098.4|0
1716517200000|2024-05-24 02:20:00|39122.4|39104.4|39129.9|39111.9|39131.9|39113.9|39121.4|39103.4|0
1716517500000|2024-05-24 02:25:00|39129.4|39111.4|39128.9|39110.9|39131.4|39113.4|39125.4|39107.4|0
1716517800000|2024-05-24 02:30:00|39129.4|39111.4|39125.9|39107.9|39129.4|39111.4|39123.9|39105.9|0
1716518100000|2024-05-24 02:35:00|39125.4|39107.4|39125.4|39107.4|39125.9|39107.9|39121.4|39103.4|0
1716518400000|2024-05-24 02:40:00|39124.9|39106.9|39120.9|39102.9|39125.4|39107.4|39120.4|39102.4|0
1716518700000|2024-05-24 02:45:00|39121.4|39103.4|39127.9|39109.9|39130.4|39112.4|39119.4|39101.4|0
1716519000000|2024-05-24 02:50:00|39128.4|39110.4|39126.4|39108.4|39129.9|39111.9|39126.4|39108.4|0
1716519300000|2024-05-24 02:55:00|39125.9|39107.9|39125.9|39107.9|39128.4|39110.4|39124.9|39106.9|0
1716519600000|2024-05-24 03:00:00|39126.4|39108.4|39127.9|39109.9|39128.9|39110.9|39124.9|39106.9|0
1716519900000|2024-05-24 03:05:00|39127.4|39109.4|39123.9|39105.9|39128.9|39110.9|39123.4|39105.4|0
1716520200000|2024-05-24 03:10:00|39123.4|39105.4|39119.9|39101.9|39124.9|39106.9|39118.9|39100.9|0
1716520500000|2024-05-24 03:15:00|39120.4|39102.4|39125.4|39107.4|39125.4|39107.4|39119.4|39101.4|0
1716520800000|2024-05-24 03:20:00|39123.9|39105.9|39123.9|39105.9|39126.4|39108.4|39122.9|39104.9|0
1716521100000|2024-05-24 03:25:00|39123.4|39105.4|39120.9|39102.9|39124.9|39106.9|39120.9|39102.9|0
1716521400000|2024-05-24 03:30:00|39121.4|39103.4|39121.9|39103.9|39125.4|39107.4|39120.4|39102.4|0
1716521700000|2024-05-24 03:35:00|39121.4|39103.4|39119.9|39101.9|39122.9|39104.9|39119.4|39101.4|0
1716522000000|2024-05-24 03:40:00|39120.4|39102.4|39114.4|39096.4|39120.4|39102.4|39114.4|39096.4|0
1716522300000|2024-05-24 03:45:00|39114.9|39096.9|39109.4|39091.4|39114.9|39096.9|39108.9|39090.9|0
1716522600000|2024-05-24 03:50:00|39109.9|39091.9|39109.9|39091.9|39112.4|39094.4|39109.4|39091.4|0
1716522900000|2024-05-24 03:55:00|39110.4|39092.4|39111.9|39093.9|39113.4|39095.4|39110.4|39092.4|0
1716523200000|2024-05-24 04:00:00|39112.4|39094.4|39112.9|39094.9|39114.4|39096.4|39110.9|39092.9|0
1716523500000|2024-05-24 04:05:00|39112.4|39094.4|39112.4|39094.4|39114.9|39096.9|39110.4|39092.4|0
1716523800000|2024-05-24 04:10:00|39111.9|39093.9|39119.9|39101.9|39119.9|39101.9|39111.9|39093.9|0
1716524100000|2024-05-24 04:15:00|39120.4|39102.4|39117.9|39099.9|39120.9|39102.9|39117.4|39099.4|0
1716524400000|2024-05-24 04:20:00|39116.9|39098.9|39112.9|39094.9|39117.9|39099.9|39112.9|39094.9|0
1716524700000|2024-05-24 04:25:00|39112.4|39094.4|39114.9|39096.9|39115.4|39097.4|39111.4|39093.4|0
1716525000000|2024-05-24 04:30:00|39115.4|39097.4|39104.4|39086.4|39115.4|39097.4|39103.9|39085.9|0
1716525300000|2024-05-24 04:35:00|39103.9|39085.9|39106.9|39088.9|39107.4|39089.4|39103.4|39085.4|0
1716525600000|2024-05-24 04:40:00|39106.4|39088.4|39109.4|39091.4|39110.4|39092.4|39105.9|39087.9|0
1716525900000|2024-05-24 04:45:00|39110.4|39092.4|39112.4|39094.4|39113.9|39095.9|39109.4|39091.4|0
1716526200000|2024-05-24 04:50:00|39111.9|39093.9|39109.4|39091.4|39114.4|39096.4|39108.4|39090.4|0
1716526500000|2024-05-24 04:55:00|39108.9|39090.9|39109.9|39091.9|39112.4|39094.4|39108.9|39090.9|0
1716526800000|2024-05-24 05:00:00|39108.4|39090.4|39105.4|39087.4|39108.4|39090.4|39102.4|39084.4|0
1716527100000|2024-05-24 05:05:00|39105.9|39087.9|39101.4|39083.4|39107.9|39089.9|39101.4|39083.4|0
1716527400000|2024-05-24 05:10:00|39100.9|39082.9|39102.4|39084.4|39102.9|39084.9|39099.9|39081.9|0
1716527700000|2024-05-24 05:15:00|39103.4|39085.4|39102.4|39084.4|39104.4|39086.4|39100.9|39082.9|0
1716528000000|2024-05-24 05:20:00|39101.9|39083.9|39105.4|39087.4|39108.4|39090.4|39099.9|39081.9|0
1716528300000|2024-05-24 05:25:00|39105.9|39087.9|39100.9|39082.9|39105.9|39087.9|39099.4|39081.4|0
1716528600000|2024-05-24 05:30:00|39101.4|39083.4|39101.9|39083.9|39109.4|39091.4|39101.4|39083.4|0
1716528900000|2024-05-24 05:35:00|39100.9|39082.9|39095.9|39077.9|39100.9|39082.9|39093.4|39075.4|0
1716529200000|2024-05-24 05:40:00|39095.4|39077.4|39094.9|39076.9|39097.4|39079.4|39092.4|39074.4|0
1716529500000|2024-05-24 05:45:00|39095.4|39077.4|39104.9|39086.9|39105.9|39087.9|39092.4|39074.4|0
1716529800000|2024-05-24 05:50:00|39105.9|39087.9|39097.9|39079.9|39105.9|39087.9|39095.4|39077.4|0
1716530100000|2024-05-24 05:55:00|39097.4|39079.4|39104.9|39086.9|39104.9|39086.9|39097.4|39079.4|0
1716530400000|2024-05-24 06:00:00|39104.4|39086.4|39085.9|39067.9|39106.9|39088.9|39084.9|39066.9|0
1716530700000|2024-05-24 06:05:00|39086.4|39068.4|39094.9|39076.9|39095.4|39077.4|39084.9|39066.9|0
1716531000000|2024-05-24 06:10:00|39094.4|39076.4|39082.9|39064.9|39094.4|39076.4|39081.4|39063.4|0
1716531300000|2024-05-24 06:15:00|39083.4|39065.4|39074.4|39056.4|39085.4|39067.4|39072.9|39054.9|0
1716531600000|2024-05-24 06:20:00|39073.9|39055.9|39069.4|39051.4|39076.4|39058.4|39062.9|39044.9|0
1716531900000|2024-05-24 06:25:00|39069.9|39051.9|39080.9|39062.9|39081.4|39063.4|39067.9|39049.9|0
1716532200000|2024-05-24 06:30:00|39079.9|39061.9|39074.9|39056.9|39082.9|39064.9|39065.4|39047.4|0
1716532500000|2024-05-24 06:35:00|39073.9|39055.9|39075.4|39057.4|39076.9|39058.9|39071.9|39053.9|0
1716532800000|2024-05-24 06:40:00|39074.9|39056.9|39078.4|39060.4|39080.4|39062.4|39074.9|39056.9|0
1716533100000|2024-05-24 06:45:00|39077.9|39059.9|39071.9|39053.9|39078.4|39060.4|39068.4|39050.4|0
1716533400000|2024-05-24 06:50:00|39071.4|39053.4|39078.9|39060.9|39079.4|39061.4|39070.4|39052.4|0
1716533700000|2024-05-24 06:55:00|39078.4|39060.4|39069.9|39051.9|39079.9|39061.9|39068.9|39050.9|0
1716534000000|2024-05-24 07:00:00|39078.4|39060.4|39086.9|39068.9|39087.4|39069.4|39073.9|39055.9|0
1716534300000|2024-05-24 07:05:00|39086.4|39068.4|39081.4|39063.4|39087.9|39069.9|39074.9|39056.9|0
1716534600000|2024-05-24 07:10:00|39083.4|39065.4|39070.4|39052.4|39085.4|39067.4|39066.9|39048.9|0
1716534900000|2024-05-24 07:15:00|39070.9|39052.9|39072.4|39054.4|39077.9|39059.9|39068.4|39050.4|0
1716535200000|2024-05-24 07:20:00|39071.9|39053.9|39087.4|39069.4|39088.9|39070.9|39069.4|39051.4|0
1716535500000|2024-05-24 07:25:00|39086.9|39068.9|39098.9|39080.9|39102.9|39084.9|39083.4|39065.4|0
1716535800000|2024-05-24 07:30:00|39098.4|39080.4|39088.9|39070.9|39098.9|39080.9|39081.4|39063.4|0
1716536100000|2024-05-24 07:35:00|39089.4|39071.4|39101.9|39083.9|39102.4|39084.4|39088.9|39070.9|0
1716536400000|2024-05-24 07:40:00|39102.4|39084.4|39099.4|39081.4|39106.9|39088.9|39098.4|39080.4|0
1716536700000|2024-05-24 07:45:00|39100.4|39082.4|39114.4|39096.4|39116.9|39098.9|39099.9|39081.9|0
1716537000000|2024-05-24 07:50:00|39115.4|39097.4|39113.9|39095.9|39115.9|39097.9|39109.9|39091.9|0
1716537300000|2024-05-24 07:55:00|39114.4|39096.4|39122.9|39104.9|39125.9|39107.9|39114.4|39096.4|0
1716537600000|2024-05-24 08:00:00|39123.4|39105.4|39117.4|39099.4|39126.9|39108.9|39116.9|39098.9|0
1716537900000|2024-05-24 08:05:00|39118.4|39100.4|39126.9|39108.9|39128.4|39110.4|39116.9|39098.9|0
1716538200000|2024-05-24 08:10:00|39126.4|39108.4|39125.9|39107.9|39134.9|39116.9|39123.9|39105.9|0
1716538500000|2024-05-24 08:15:00|39125.4|39107.4|39115.4|39097.4|39129.9|39111.9|39115.4|39097.4|0
1716538800000|2024-05-24 08:20:00|39116.4|39098.4|39123.4|39105.4|39126.4|39108.4|39114.9|39096.9|0
1716539100000|2024-05-24 08:25:00|39122.4|39104.4|39114.9|39096.9|39122.4|39104.4|39109.4|39091.4|0
1716539400000|2024-05-24 08:30:00|39115.4|39097.4|39126.9|39108.9|39131.9|39113.9|39115.4|39097.4|0
1716539700000|2024-05-24 08:35:00|39126.4|39108.4|39132.4|39114.4|39133.4|39115.4|39118.9|39100.9|0
1716540000000|2024-05-24 08:40:00|39132.9|39114.9|39130.9|39112.9|39137.9|39119.9|39128.9|39110.9|0
1716540300000|2024-05-24 08:45:00|39131.4|39113.4|39135.4|39117.4|39138.9|39120.9|39123.9|39105.9|0
1716540600000|2024-05-24 08:50:00|39133.4|39115.4|39138.9|39120.9|39139.4|39121.4|39127.9|39109.9|0
1716540900000|2024-05-24 08:55:00|39138.4|39120.4|39136.9|39118.9|39141.4|39123.4|39134.4|39116.4|0
1716541200000|2024-05-24 09:00:00|39138.4|39120.4|39133.4|39115.4|39138.4|39120.4|39132.4|39114.4|0
1716541500000|2024-05-24 09:05:00|39134.4|39116.4|39133.9|39115.9|39141.4|39123.4|39133.4|39115.4|0
1716541800000|2024-05-24 09:10:00|39133.4|39115.4|39137.9|39119.9|39139.9|39121.9|39132.4|39114.4|0
1716542100000|2024-05-24 09:15:00|39138.4|39120.4|39138.4|39120.4|39139.4|39121.4|39132.4|39114.4|0
1716542400000|2024-05-24 09:20:00|39139.4|39121.4|39131.9|39113.9|39139.9|39121.9|39129.9|39111.9|0
1716542700000|2024-05-24 09:25:00|39132.4|39114.4|39123.9|39105.9|39132.4|39114.4|39121.4|39103.4|0
1716543000000|2024-05-24 09:30:00|39124.4|39106.4|39131.9|39113.9|39133.9|39115.9|39122.9|39104.9|0
1716543300000|2024-05-24 09:35:00|39131.4|39113.4|39121.4|39103.4|39131.4|39113.4|39117.9|39099.9|0
1716543600000|2024-05-24 09:40:00|39120.9|39102.9|39119.9|39101.9|39122.9|39104.9|39118.4|39100.4|0
1716543900000|2024-05-24 09:45:00|39119.4|39101.4|39117.4|39099.4|39124.4|39106.4|39115.9|39097.9|0
1716544200000|2024-05-24 09:50:00|39117.9|39099.9|39121.9|39103.9|39124.4|39106.4|39117.4|39099.4|0
1716544500000|2024-05-24 09:55:00|39122.4|39104.4|39128.4|39110.4|39129.4|39111.4|39121.4|39103.4|0
1716544800000|2024-05-24 10:00:00|39128.9|39110.9|39130.4|39112.4|39130.9|39112.9|39122.9|39104.9|0
1716545100000|2024-05-24 10:05:00|39129.9|39111.9|39145.9|39127.9|39146.9|39128.9|39129.4|39111.4|0
1716545400000|2024-05-24 10:10:00|39146.4|39128.4|39141.9|39123.9|39146.9|39128.9|39139.4|39121.4|0
1716545700000|2024-05-24 10:15:00|39142.4|39124.4|39137.9|39119.9|39143.4|39125.4|39137.9|39119.9|0
1716546000000|2024-05-24 10:20:00|39138.4|39120.4|39143.4|39125.4|39145.9|39127.9|39136.9|39118.9|0
1716546300000|2024-05-24 10:25:00|39142.9|39124.9|39137.9|39119.9|39143.9|39125.9|39133.4|39115.4|0
1716546600000|2024-05-24 10:30:00|39138.4|39120.4|39136.4|39118.4|39138.9|39120.9|39132.9|39114.9|0
1716546900000|2024-05-24 10:35:00|39136.9|39118.9|39130.4|39112.4|39137.9|39119.9|39129.4|39111.4|0
1716547200000|2024-05-24 10:40:00|39129.4|39111.4|39140.9|39122.9|39143.4|39125.4|39129.4|39111.4|0
1716547500000|2024-05-24 10:45:00|39141.4|39123.4|39138.4|39120.4|39148.9|39130.9|39135.4|39117.4|0
1716547800000|2024-05-24 10:50:00|39139.4|39121.4|39138.9|39120.9|39144.4|39126.4|39134.9|39116.9|0
1716548100000|2024-05-24 10:55:00|39138.4|39120.4|39131.9|39113.9|39140.9|39122.9|39130.9|39112.9|0
1716548400000|2024-05-24 11:00:00|39136.9|39118.9|39126.4|39108.4|39140.4|39122.4|39122.9|39104.9|0
1716548700000|2024-05-24 11:05:00|39125.4|39107.4|39128.9|39110.9|39137.4|39119.4|39120.9|39102.9|0
1716549000000|2024-05-24 11:10:00|39129.4|39111.4|39119.9|39101.9|39130.4|39112.4|39116.9|39098.9|0
1716549300000|2024-05-24 11:15:00|39120.4|39102.4|39112.9|39094.9|39121.9|39103.9|39112.4|39094.4|0
1716549600000|2024-05-24 11:20:00|39113.9|39095.9|39117.9|39099.9|39123.9|39105.9|39113.4|39095.4|0
1716549900000|2024-05-24 11:25:00|39118.4|39100.4|39120.4|39102.4|39121.9|39103.9|39112.9|39094.9|0
1716550200000|2024-05-24 11:30:00|39120.9|39102.9|39117.9|39099.9|39121.9|39103.9|39115.4|39097.4|0
1716550500000|2024-05-24 11:35:00|39118.4|39100.4|39117.4|39099.4|39119.4|39101.4|39106.4|39088.4|0
1716550800000|2024-05-24 11:40:00|39117.9|39099.9|39121.9|39103.9|39124.9|39106.9|39117.4|39099.4|0
1716551100000|2024-05-24 11:45:00|39121.4|39103.4|39124.9|39106.9|39126.9|39108.9|39115.9|39097.9|0
1716551400000|2024-05-24 11:50:00|39125.4|39107.4|39141.9|39123.9|39143.9|39125.9|39125.4|39107.4|0
1716551700000|2024-05-24 11:55:00|39141.4|39123.4|39132.4|39114.4|39143.9|39125.9|39130.9|39112.9|0
1716552000000|2024-05-24 12:00:00|39133.9|39115.9|39124.9|39106.9|39140.9|39122.9|39123.4|39105.4|0
1716552300000|2024-05-24 12:05:00|39125.4|39107.4|39125.4|39107.4|39131.4|39113.4|39122.9|39104.9|0
1716552600000|2024-05-24 12:10:00|39126.9|39108.9|39119.4|39101.4|39130.9|39112.9|39119.4|39101.4|0
1716552900000|2024-05-24 12:15:00|39120.9|39102.9|39107.9|39089.9|39125.9|39107.9|39107.9|39089.9|0
1716553200000|2024-05-24 12:20:00|39107.4|39089.4|39099.4|39081.4|39107.9|39089.9|39093.9|39075.9|0
1716553500000|2024-05-24 12:25:00|39098.9|39080.9|39102.4|39084.4|39110.9|39092.9|39093.9|39075.9|0
1716553800000|2024-05-24 12:30:00|39099.9|39081.9|39136.4|39118.4|39140.4|39122.4|39095.4|39077.4|0
1716554100000|2024-05-24 12:35:00|39137.4|39119.4|39157.9|39139.9|39162.4|39144.4|39137.4|39119.4|0
1716554400000|2024-05-24 12:40:00|39157.4|39139.4|39150.9|39132.9|39167.9|39149.9|39148.9|39130.9|0
1716554700000|2024-05-24 12:45:00|39152.9|39134.9|39140.4|39122.4|39156.4|39138.4|39119.9|39101.9|0
1716555000000|2024-05-24 12:50:00|39140.9|39122.9|39129.9|39111.9|39146.9|39128.9|39124.9|39106.9|0
1716555300000|2024-05-24 12:55:00|39129.4|39111.4|39131.4|39113.4|39135.4|39117.4|39122.9|39104.9|0
1716555600000|2024-05-24 13:00:00|39129.9|39111.9|39148.9|39130.9|39156.9|39138.9|39129.4|39111.4|0
1716555900000|2024-05-24 13:05:00|39148.4|39130.4|39141.9|39123.9|39149.9|39131.9|39136.9|39118.9|0
1716556200000|2024-05-24 13:10:00|39142.9|39124.9|39141.4|39123.4|39151.9|39133.9|39139.9|39121.9|0
1716556500000|2024-05-24 13:15:00|39141.9|39123.9|39141.9|39123.9|39148.9|39130.9|39135.4|39117.4|0
1716556800000|2024-05-24 13:20:00|39141.4|39123.4|39123.9|39105.9|39143.4|39125.4|39117.4|39099.4|0
1716557100000|2024-05-24 13:25:00|39122.9|39104.9|39132.9|39114.9|39156.9|39138.9|39114.9|39096.9|0
1716557400000|2024-05-24 13:30:00|39129.9|39111.9|39159.4|39141.4|39165.4|39147.4|39116.4|39098.4|0
1716557700000|2024-05-24 13:35:00|39154.4|39136.4|39177.4|39159.4|39205.4|39187.4|39152.9|39134.9|0
1716558000000|2024-05-24 13:40:00|39176.9|39158.9|39169.9|39151.9|39180.4|39162.4|39155.9|39137.9|0
1716558300000|2024-05-24 13:45:00|39169.4|39151.4|39125.9|39107.9|39169.4|39151.4|39118.4|39100.4|0
1716558600000|2024-05-24 13:50:00|39126.2|39108.2|39095.7|39077.7|39126.2|39108.2|39092.2|39074.2|0
1716558900000|2024-05-24 13:55:00|39096.7|39078.7|39096.2|39078.2|39113.2|39095.2|39093.7|39075.7|0
1716559200000|2024-05-24 14:00:00|39112.7|39094.7|39129.2|39111.2|39168.7|39150.7|39109.7|39091.7|0
1716559500000|2024-05-24 14:05:00|39130.7|39112.7|39118.4|39100.4|39144.7|39126.7|39110.2|39092.2|0
1716559800000|2024-05-24 14:10:00|39119.4|39101.4|39097.5|39079.5|39143|39125|39097|39079|0
1716560100000|2024-05-24 14:15:00|39101.5|39083.5|39120|39102|39129|39111|39096|39078|0
1716560400000|2024-05-24 14:20:00|39118.1|39100.1|39132.1|39114.1|39133.6|39115.6|39114.1|39096.1|0
1716560700000|2024-05-24 14:25:00|39131.1|39113.1|39129.1|39111.1|39135.1|39117.1|39117.1|39099.1|0
1716561000000|2024-05-24 14:30:00|39127.6|39109.6|39114.6|39096.6|39129.1|39111.1|39105.1|39087.1|0
1716561300000|2024-05-24 14:35:00|39113.6|39095.6|39093.6|39075.6|39115.1|39097.1|39088.6|39070.6|0
1716561600000|2024-05-24 14:40:00|39091.6|39073.6|39055.1|39037.1|39095.6|39077.6|39047.6|39029.6|0
1716561900000|2024-05-24 14:45:00|39056.6|39038.6|39099.1|39081.1|39100.6|39082.6|39049.6|39031.6|0
1716562200000|2024-05-24 14:50:00|39100.6|39082.6|39100.6|39082.6|39111.6|39093.6|39096.6|39078.6|0
1716562500000|2024-05-24 14:55:00|39102.6|39084.6|39137.1|39119.1|39142.6|39124.6|39101.6|39083.6|0
1716562800000|2024-05-24 15:00:00|39140.1|39122.1|39198.6|39180.6|39200.6|39182.6|39120.6|39102.6|0
1716563100000|2024-05-24 15:05:00|39200.6|39182.6|39206.6|39188.6|39206.6|39188.6|39185.1|39167.1|0
1716563400000|2024-05-24 15:10:00|39204.6|39186.6|39228.1|39210.1|39229.6|39211.6|39200.6|39182.6|0
1716563700000|2024-05-24 15:15:00|39229.1|39211.1|39205.1|39187.1|39233.6|39215.6|39202.1|39184.1|0
1716564000000|2024-05-24 15:20:00|39204.6|39186.6|39195.6|39177.6|39206.6|39188.6|39187.6|39169.6|0
1716564300000|2024-05-24 15:25:00|39197.1|39179.1|39191.1|39173.1|39198.6|39180.6|39185.6|39167.6|0
1716564600000|2024-05-24 15:30:00|39191.6|39173.6|39206.6|39188.6|39211.6|39193.6|39191.6|39173.6|0
1716564900000|2024-05-24 15:35:00|39209.1|39191.1|39141.1|39123.1|39210.6|39192.6|39140.1|39122.1|0
1716565200000|2024-05-24 15:40:00|39140.6|39122.6|39168|39150|39172.5|39154.5|39140.6|39122.6|0
1716565500000|2024-05-24 15:45:00|39167|39149|39154|39136|39167|39149|39140|39122|0
1716565800000|2024-05-24 15:50:00|39153.5|39135.5|39171.5|39153.5|39171.5|39153.5|39142|39124|0
1716566100000|2024-05-24 15:55:00|39172|39154|39174.5|39156.5|39178|39160|39162|39144|0
1716566400000|2024-05-24 16:00:00|39173.5|39155.5|39181.5|39163.5|39186|39168|39169|39151|0
1716566700000|2024-05-24 16:05:00|39182|39164|39183.5|39165.5|39191|39173|39173.5|39155.5|0
1716567000000|2024-05-24 16:10:00|39184|39166|39195.5|39177.5|39206|39188|39183|39165|0
1716567300000|2024-05-24 16:15:00|39195|39177|39193.5|39175.5|39202|39184|39186|39168|0
1716567600000|2024-05-24 16:20:00|39192.5|39174.5|39189.5|39171.5|39197|39179|39181.5|39163.5|0
1716567900000|2024-05-24 16:25:00|39189|39171|39188|39170|39203|39185|39180.5|39162.5|0
1716568200000|2024-05-24 16:30:00|39187.5|39169.5|39171|39153|39190|39172|39167|39149|0
1716568500000|2024-05-24 16:35:00|39170.5|39152.5|39160|39142|39172.5|39154.5|39150|39132|0
1716568800000|2024-05-24 16:40:00|39159.5|39141.5|39163|39145|39170.5|39152.5|39153.5|39135.5|0
1716569100000|2024-05-24 16:45:00|39162.5|39144.5|39160|39142|39167|39149|39152|39134|0
1716569400000|2024-05-24 16:50:00|39158|39140|39169|39151|39173|39155|39151.5|39133.5|0
1716569700000|2024-05-24 16:55:00|39167.5|39149.5|39134.5|39116.5|39172.5|39154.5|39134.5|39116.5|0
1716570000000|2024-05-24 17:00:00|39135.8|39117.8|39123.8|39105.8|39149.3|39131.3|39123.8|39105.8|0
1716570300000|2024-05-24 17:05:00|39125.8|39107.8|39135.8|39117.8|39143.3|39125.3|39125.8|39107.8|0
1716570600000|2024-05-24 17:10:00|39136.8|39118.8|39169.3|39151.3|39171.3|39153.3|39136.3|39118.3|0
1716570900000|2024-05-24 17:15:00|39170.3|39152.3|39166.8|39148.8|39174.3|39156.3|39154.8|39136.8|0
1716571200000|2024-05-24 17:20:00|39167.8|39149.8|39169.3|39151.3|39174.3|39156.3|39159.8|39141.8|0
1716571500000|2024-05-24 17:25:00|39169.8|39151.8|39156.8|39138.8|39180.3|39162.3|39156.3|39138.3|0
1716571800000|2024-05-24 17:30:00|39157.3|39139.3|39139.3|39121.3|39157.3|39139.3|39131.8|39113.8|0
1716572100000|2024-05-24 17:35:00|39139.8|39121.8|39144.8|39126.8|39151.3|39133.3|39136.8|39118.8|0
1716572400000|2024-05-24 17:40:00|39145.3|39127.3|39133.3|39115.3|39145.3|39127.3|39126.3|39108.3|0
1716572700000|2024-05-24 17:45:00|39132.8|39114.8|39132.3|39114.3|39133.8|39115.8|39123.8|39105.8|0
1716573000000|2024-05-24 17:50:00|39132.8|39114.8|39131.8|39113.8|39140.3|39122.3|39128.3|39110.3|0
1716573300000|2024-05-24 17:55:00|39132.3|39114.3|39134.3|39116.3|39148.3|39130.3|39131.8|39113.8|0
1716573600000|2024-05-24 18:00:00|39132.8|39114.8|39149.8|39131.8|39157.8|39139.8|39130.8|39112.8|0
1716573900000|2024-05-24 18:05:00|39150.8|39132.8|39156.3|39138.3|39161.8|39143.8|39142.8|39124.8|0
1716574200000|2024-05-24 18:10:00|39155.8|39137.8|39136.8|39118.8|39156.3|39138.3|39131.8|39113.8|0
1716574500000|2024-05-24 18:15:00|39137.8|39119.8|39136.3|39118.3|39150.3|39132.3|39135.8|39117.8|0
1716574800000|2024-05-24 18:20:00|39135.8|39117.8|39102.8|39084.8|39135.8|39117.8|39102.8|39084.8|0
1716575100000|2024-05-24 18:25:00|39100.3|39082.3|39101.3|39083.3|39111.8|39093.8|39099.8|39081.8|0
1716575400000|2024-05-24 18:30:00|39102.3|39084.3|39102.8|39084.8|39118.8|39100.8|39097.8|39079.8|0
1716575700000|2024-05-24 18:35:00|39103.8|39085.8|39124.8|39106.8|39125.8|39107.8|39099.8|39081.8|0
1716576000000|2024-05-24 18:40:00|39124.3|39106.3|39118.8|39100.8|39126.3|39108.3|39115.8|39097.8|0
1716576300000|2024-05-24 18:45:00|39117.8|39099.8|39109.8|39091.8|39126.8|39108.8|39109.8|39091.8|0
1716576600000|2024-05-24 18:50:00|39109.3|39091.3|39097.3|39079.3|39116.8|39098.8|39095.3|39077.3|0
1716576900000|2024-05-24 18:55:00|39095.8|39077.8|39071.3|39053.3|39102.3|39084.3|39071.3|39053.3|0
1716577200000|2024-05-24 19:00:00|39068.8|39050.8|39048.8|39030.8|39074.3|39056.3|39025.3|39007.3|0
1716577500000|2024-05-24 19:05:00|39050.3|39032.3|39062.3|39044.3|39067.3|39049.3|39044.3|39026.3|0
1716577800000|2024-05-24 19:10:00|39061.8|39043.8|39065.8|39047.8|39076.8|39058.8|39060.8|39042.8|0
1716578100000|2024-05-24 19:15:00|39064.8|39046.8|39077.3|39059.3|39083.3|39065.3|39057.8|39039.8|0
1716578400000|2024-05-24 19:20:00|39078.8|39060.8|39060.8|39042.8|39078.8|39060.8|39054.8|39036.8|0
1716578700000|2024-05-24 19:25:00|39061.3|39043.3|39058.3|39040.3|39070.3|39052.3|39051.8|39033.8|0
1716579000000|2024-05-24 19:30:00|39054.3|39036.3|39086.3|39068.3|39087.3|39069.3|39045.8|39027.8|0
1716579300000|2024-05-24 19:35:00|39083.8|39065.8|39086.8|39068.8|39099.8|39081.8|39072.3|39054.3|0
1716579600000|2024-05-24 19:40:00|39086.9|39068.9|39052.9|39034.9|39087.4|39069.4|39051.4|39033.4|0
1716579900000|2024-05-24 19:45:00|39048.9|39030.9|39046.9|39028.9|39076.9|39058.9|39046.9|39028.9|0
1716580200000|2024-05-24 19:50:00|39052.9|39034.9|39070.4|39052.4|39072.4|39054.4|39050.4|39032.4|0
1716580500000|2024-05-24 19:55:00|39067.4|39049.4|39075.9|39057.9|39081.4|39063.4|39057.4|39039.4|0
1716580800000|2024-05-24 20:00:00|39071.4|39053.4|39061.4|39043.4|39087.9|39069.9|39061.4|39043.4|0
1716581100000|2024-05-24 20:05:00|39061.9|39043.9|39071.9|39053.9|39072.9|39054.9|39061.9|39043.9|0
1716581400000|2024-05-24 20:10:00|39071.4|39053.4|39065.9|39047.9|39072.9|39054.9|39064.9|39046.9|0
1716581700000|2024-05-24 20:15:00|39066.4|39048.4|39067.9|39049.9|39069.9|39051.9|39066.4|39048.4|0
1716582000000|2024-05-24 20:20:00|39068.4|39050.4|39069.4|39051.4|39069.9|39051.9|39066.9|39048.9|0
1716582300000|2024-05-24 20:25:00|39068.9|39050.9|39067.9|39049.9|39069.4|39051.4|39066.9|39048.9|0
1716582600000|2024-05-24 20:30:00|39068.4|39050.4|39070.4|39052.4|39072.4|39054.4|39066.4|39048.4|0
1716582900000|2024-05-24 20:35:00|39070.9|39052.9|39071.9|39053.9|39076.9|39058.9|39070.4|39052.4|0
1716583200000|2024-05-24 20:40:00|39072.4|39054.4|39070.4|39052.4|39074.9|39056.9|39068.9|39050.9|0
1716583500000|2024-05-24 20:45:00|39069.9|39051.9|39069.9|39051.9|39071.9|39053.9|39068.9|39050.9|0
1716583800000|2024-05-24 20:50:00|39069.4|39051.4|39069.4|39051.4|39072.9|39054.9|39066.9|39048.9|0
1716584100000|2024-05-24 20:55:00|39068.9|39050.9|39067.8|39049.8|39072.9|39054.9|39065.4|39047.4|0
1716619200000|2024-05-25 06:40:00|39067.4|39049.4|39067.4|39049.4|39067.4|39049.4|39067.4|39049.4|0
1716620400000|2024-05-25 07:00:00|39074.7|39056.7|39074.7|39056.7|39074.7|39056.7|39074.7|39056.7|0
1716656400000|2024-05-25 17:00:00|39075.9|39057.9|39075.9|39057.9|39075.9|39057.9|39075.9|39057.9|0
1716657600000|2024-05-25 17:20:00|39077.3|39059.3|39077.3|39059.3|39077.3|39059.3|39077.3|39059.3|0
1716664800000|2024-05-25 19:20:00|39077.5|39059.5|39077.5|39059.5|39077.5|39059.5|39077.5|39059.5|0
1716702300000|2024-05-26 05:45:00|39078.5|39060.5|39078.5|39060.5|39078.5|39060.5|39078.5|39060.5|0
1716723900000|2024-05-26 11:45:00|39078.3|39060.3|39078.3|39060.3|39078.3|39060.3|39078.3|39060.3|0
1716726300000|2024-05-26 12:25:00|39079.5|39061.5|39079.5|39061.5|39079.5|39061.5|39079.5|39061.5|0
1716728100000|2024-05-26 12:55:00|39079.3|39061.3|39079.3|39061.3|39079.3|39061.3|39079.3|39061.3|0
1716729000000|2024-05-26 13:10:00|39082.6|39064.6|39082.6|39064.6|39082.6|39064.6|39082.6|39064.6|0
1716743400000|2024-05-26 17:10:00|39083.2|39065.2|39083.2|39065.2|39083.2|39065.2|39083.2|39065.2|0
1716755400000|2024-05-26 20:30:00|39083.1|39065.1|39083.1|39065.1|39083.1|39065.1|39083.1|39065.1|0
1716756900000|2024-05-26 20:55:00|39083.2|39065.2|39083.2|39065.2|39083.2|39065.2|39083.2|39065.2|0
1716758700000|2024-05-26 21:25:00|39083.4|39065.4|39083.4|39065.4|39083.4|39065.4|39083.4|39065.4|0
1716759000000|2024-05-26 21:30:00|39083.5|39065.5|39083.5|39065.5|39083.5|39065.5|39083.5|39065.5|0
1716759300000|2024-05-26 21:35:00|39083.7|39065.7|39083.7|39065.7|39083.7|39065.7|39083.7|39065.7|0
1716760800000|2024-05-26 22:00:00|39067.6|39049.6|39078.9|39060.9|39083.9|39065.9|39067.6|39049.6|0
1716761100000|2024-05-26 22:05:00|39079.4|39061.4|39080.9|39062.9|39087.4|39069.4|39078.9|39060.9|0
1716761400000|2024-05-26 22:10:00|39081.4|39063.4|39083.9|39065.9|39085.9|39067.9|39080.4|39062.4|0
1716761700000|2024-05-26 22:15:00|39083.4|39065.4|39080.9|39062.9|39084.9|39066.9|39079.9|39061.9|0
1716762000000|2024-05-26 22:20:00|39081.4|39063.4|39077.9|39059.9|39082.4|39064.4|39077.9|39059.9|0
1716762300000|2024-05-26 22:25:00|39078.4|39060.4|39082.4|39064.4|39082.9|39064.9|39078.4|39060.4|0
1716762600000|2024-05-26 22:30:00|39081.9|39063.9|39076.9|39058.9|39081.9|39063.9|39076.9|39058.9|0
1716762900000|2024-05-26 22:35:00|39077.4|39059.4|39075.9|39057.9|39078.4|39060.4|39074.4|39056.4|0
1716763200000|2024-05-26 22:40:00|39076.4|39058.4|39070.4|39052.4|39076.9|39058.9|39070.4|39052.4|0
1716763500000|2024-05-26 22:45:00|39069.9|39051.9|39067.4|39049.4|39069.9|39051.9|39065.9|39047.9|0
1716763800000|2024-05-26 22:50:00|39067.9|39049.9|39060.4|39042.4|39067.9|39049.9|39059.4|39041.4|0
1716764100000|2024-05-26 22:55:00|39059.4|39041.4|39062.9|39044.9|39062.9|39044.9|39059.4|39041.4|0
1716764400000|2024-05-26 23:00:00|39061.9|39043.9|39051.9|39033.9|39061.9|39043.9|39048.4|39030.4|0
1716764700000|2024-05-26 23:05:00|39051.4|39033.4|39052.9|39034.9|39054.4|39036.4|39048.4|39030.4|0
1716765000000|2024-05-26 23:10:00|39052.4|39034.4|39052.9|39034.9|39053.4|39035.4|39049.9|39031.9|0
1716765300000|2024-05-26 23:15:00|39053.4|39035.4|39054.9|39036.9|39056.9|39038.9|39052.4|39034.4|0
1716765600000|2024-05-26 23:20:00|39054.4|39036.4|39054.4|39036.4|39056.9|39038.9|39051.9|39033.9|0
1716765900000|2024-05-26 23:25:00|39053.9|39035.9|39046.9|39028.9|39053.9|39035.9|39045.4|39027.4|0
1716766200000|2024-05-26 23:30:00|39047.4|39029.4|39042.9|39024.9|39047.9|39029.9|39042.4|39024.4|0
1716766500000|2024-05-26 23:35:00|39042.4|39024.4|39033.9|39015.9|39042.4|39024.4|39032.9|39014.9|0
1716766800000|2024-05-26 23:40:00|39034.4|39016.4|39028.9|39010.9|39034.4|39016.4|39028.4|39010.4|0
1716767100000|2024-05-26 23:45:00|39029.4|39011.4|39034.4|39016.4|39034.4|39016.4|39027.4|39009.4|0
1716767400000|2024-05-26 23:50:00|39035.4|39017.4|39040.4|39022.4|39041.4|39023.4|39031.9|39013.9|0
1716767700000|2024-05-26 23:55:00|39040.9|39022.9|39036.9|39018.9|39041.4|39023.4|39036.4|39018.4|0
1716768000000|2024-05-27 00:00:00|39037.4|39019.4|39038.9|39020.9|39044.4|39026.4|39031.4|39013.4|0
1716768300000|2024-05-27 00:05:00|39039.4|39021.4|39045.4|39027.4|39045.4|39027.4|39037.4|39019.4|0
1716768600000|2024-05-27 00:10:00|39045.9|39027.9|39045.9|39027.9|39047.4|39029.4|39040.4|39022.4|0
1716768900000|2024-05-27 00:15:00|39046.4|39028.4|39046.9|39028.9|39052.4|39034.4|39044.4|39026.4|0
1716769200000|2024-05-27 00:20:00|39047.4|39029.4|39041.4|39023.4|39047.9|39029.9|39041.4|39023.4|0
1716769500000|2024-05-27 00:25:00|39040.9|39022.9|39035.9|39017.9|39040.9|39022.9|39034.4|39016.4|0
1716769800000|2024-05-27 00:30:00|39035.4|39017.4|39039.4|39021.4|39041.9|39023.9|39034.9|39016.9|0
1716770100000|2024-05-27 00:35:00|39038.9|39020.9|39038.9|39020.9|39040.9|39022.9|39037.4|39019.4|0
1716770400000|2024-05-27 00:40:00|39039.4|39021.4|39040.4|39022.4|39040.9|39022.9|39036.9|39018.9|0
1716770700000|2024-05-27 00:45:00|39039.4|39021.4|39041.4|39023.4|39042.4|39024.4|39036.4|39018.4|0
1716771000000|2024-05-27 00:50:00|39040.4|39022.4|39044.4|39026.4|39044.9|39026.9|39036.9|39018.9|0
1716771300000|2024-05-27 00:55:00|39043.4|39025.4|39046.9|39028.9|39048.4|39030.4|39043.4|39025.4|0
1716771600000|2024-05-27 01:00:00|39046.4|39028.4|39045.4|39027.4|39055.4|39037.4|39045.4|39027.4|0
1716771900000|2024-05-27 01:05:00|39046.4|39028.4|39046.4|39028.4|39049.9|39031.9|39042.9|39024.9|0
1716772200000|2024-05-27 01:10:00|39045.9|39027.9|39050.4|39032.4|39051.4|39033.4|39039.4|39021.4|0
1716772500000|2024-05-27 01:15:00|39049.9|39031.9|39033.9|39015.9|39055.4|39037.4|39033.4|39015.4|0
1716772800000|2024-05-27 01:20:00|39033.4|39015.4|39016.4|38998.4|39033.9|39015.9|39012.4|38994.4|0
1716773100000|2024-05-27 01:25:00|39015.4|38997.4|39029.4|39011.4|39035.9|39017.9|39013.4|38995.4|0
1716773400000|2024-05-27 01:30:00|39030.4|39012.4|39040.4|39022.4|39045.4|39027.4|39030.4|39012.4|0
1716773700000|2024-05-27 01:35:00|39039.9|39021.9|39046.9|39028.9|39049.4|39031.4|39037.4|39019.4|0
1716774000000|2024-05-27 01:40:00|39046.4|39028.4|39054.9|39036.9|39054.9|39036.9|39046.4|39028.4|0
1716774300000|2024-05-27 01:45:00|39054.4|39036.4|39053.4|39035.4|39059.4|39041.4|39051.9|39033.9|0
1716774600000|2024-05-27 01:50:00|39052.9|39034.9|39054.9|39036.9|39055.9|39037.9|39051.9|39033.9|0
1716774900000|2024-05-27 01:55:00|39054.4|39036.4|39057.4|39039.4|39057.4|39039.4|39044.4|39026.4|0
1716775200000|2024-05-27 02:00:00|39058.9|39040.9|39044.9|39026.9|39060.9|39042.9|39044.9|39026.9|0
1716775500000|2024-05-27 02:05:00|39045.4|39027.4|39039.9|39021.9|39049.4|39031.4|39039.9|39021.9|0
1716775800000|2024-05-27 02:10:00|39039.4|39021.4|39040.9|39022.9|39043.9|39025.9|39038.4|39020.4|0
1716776100000|2024-05-27 02:15:00|39041.4|39023.4|39043.4|39025.4|39043.9|39025.9|39041.4|39023.4|0
1716776400000|2024-05-27 02:20:00|39044.9|39026.9|39036.4|39018.4|39044.9|39026.9|39035.4|39017.4|0
1716776700000|2024-05-27 02:25:00|39036.9|39018.9|39034.4|39016.4|39039.4|39021.4|39034.4|39016.4|0
1716777000000|2024-05-27 02:30:00|39034.9|39016.9|39022.9|39004.9|39035.4|39017.4|39014.9|38996.9|0
1716777300000|2024-05-27 02:35:00|39023.4|39005.4|39030.9|39012.9|39031.9|39013.9|39023.4|39005.4|0
1716777600000|2024-05-27 02:40:00|39030.4|39012.4|39029.9|39011.9|39034.4|39016.4|39028.4|39010.4|0
1716777900000|2024-05-27 02:45:00|39030.4|39012.4|39027.9|39009.9|39032.4|39014.4|39027.4|39009.4|0
1716778200000|2024-05-27 02:50:00|39028.4|39010.4|39034.9|39016.9|39035.4|39017.4|39028.4|39010.4|0
1716778500000|2024-05-27 02:55:00|39034.4|39016.4|39033.9|39015.9|39035.4|39017.4|39032.4|39014.4|0
1716778800000|2024-05-27 03:00:00|39034.4|39016.4|39036.9|39018.9|39038.4|39020.4|39034.4|39016.4|0
1716779100000|2024-05-27 03:05:00|39037.4|39019.4|39041.9|39023.9|39041.9|39023.9|39036.9|39018.9|0
1716779400000|2024-05-27 03:10:00|39042.4|39024.4|39040.9|39022.9|39042.4|39024.4|39038.4|39020.4|0
1716779700000|2024-05-27 03:15:00|39041.4|39023.4|39040.4|39022.4|39041.4|39023.4|39038.4|39020.4|0
1716780000000|2024-05-27 03:20:00|39040.9|39022.9|39044.9|39026.9|39045.4|39027.4|39039.4|39021.4|0
1716780300000|2024-05-27 03:25:00|39045.4|39027.4|39042.4|39024.4|39045.4|39027.4|39042.4|39024.4|0
1716780600000|2024-05-27 03:30:00|39042.9|39024.9|39041.4|39023.4|39043.4|39025.4|39041.4|39023.4|0
1716780900000|2024-05-27 03:35:00|39040.9|39022.9|39039.4|39021.4|39041.9|39023.9|39038.4|39020.4|0
1716781200000|2024-05-27 03:40:00|39039.9|39021.9|39038.9|39020.9|39040.4|39022.4|39037.4|39019.4|0
1716781500000|2024-05-27 03:45:00|39039.4|39021.4|39039.9|39021.9|39041.4|39023.4|39038.4|39020.4|0
1716781800000|2024-05-27 03:50:00|39040.4|39022.4|39039.9|39021.9|39040.4|39022.4|39038.9|39020.9|0
1716782100000|2024-05-27 03:55:00|39040.4|39022.4|39036.9|39018.9|39041.4|39023.4|39036.9|39018.9|0
1716782400000|2024-05-27 04:00:00|39037.4|39019.4|39036.9|39018.9|39037.9|39019.9|39035.4|39017.4|0
1716782700000|2024-05-27 04:05:00|39036.4|39018.4|39033.9|39015.9|39036.4|39018.4|39033.9|39015.9|0
1716783000000|2024-05-27 04:10:00|39034.4|39016.4|39040.4|39022.4|39040.9|39022.9|39034.4|39016.4|0
1716783300000|2024-05-27 04:15:00|39039.9|39021.9|39042.4|39024.4|39042.4|39024.4|39038.9|39020.9|0
1716783600000|2024-05-27 04:20:00|39042.9|39024.9|39044.4|39026.4|39044.4|39026.4|39041.4|39023.4|0
1716783900000|2024-05-27 04:25:00|39043.4|39025.4|39045.9|39027.9|39045.9|39027.9|39042.9|39024.9|0
1716784200000|2024-05-27 04:30:00|39045.4|39027.4|39043.9|39025.9|39045.9|39027.9|39042.9|39024.9|0
1716784500000|2024-05-27 04:35:00|39043.4|39025.4|39044.4|39026.4|39045.9|39027.9|39041.9|39023.9|0
1716784800000|2024-05-27 04:40:00|39043.4|39025.4|39041.9|39023.9|39043.4|39025.4|39041.4|39023.4|0
1716785100000|2024-05-27 04:45:00|39042.4|39024.4|39039.4|39021.4|39043.9|39025.9|39039.4|39021.4|0
1716785400000|2024-05-27 04:50:00|39039.9|39021.9|39042.9|39024.9|39043.4|39025.4|39038.9|39020.9|0
1716785700000|2024-05-27 04:55:00|39043.4|39025.4|39044.9|39026.9|39045.9|39027.9|39042.9|39024.9|0
1716786000000|2024-05-27 05:00:00|39044.4|39026.4|39047.4|39029.4|39047.4|39029.4|39044.4|39026.4|0
1716786300000|2024-05-27 05:05:00|39046.4|39028.4|39051.4|39033.4|39051.4|39033.4|39046.4|39028.4|0
1716786600000|2024-05-27 05:10:00|39050.9|39032.9|39053.4|39035.4|39056.9|39038.9|39049.9|39031.9|0
1716786900000|2024-05-27 05:15:00|39052.9|39034.9|39050.4|39032.4|39055.4|39037.4|39046.9|39028.9|0
1716787200000|2024-05-27 05:20:00|39049.9|39031.9|39049.9|39031.9|39050.4|39032.4|39046.4|39028.4|0
1716787500000|2024-05-27 05:25:00|39050.4|39032.4|39051.4|39033.4|39051.9|39033.9|39048.4|39030.4|0
1716787800000|2024-05-27 05:30:00|39050.9|39032.9|39051.9|39033.9|39052.9|39034.9|39049.9|39031.9|0
1716788100000|2024-05-27 05:35:00|39050.4|39032.4|39053.4|39035.4|39053.4|39035.4|39048.9|39030.9|0
1716788400000|2024-05-27 05:40:00|39054.4|39036.4|39058.4|39040.4|39059.4|39041.4|39054.4|39036.4|0
1716788700000|2024-05-27 05:45:00|39057.4|39039.4|39056.9|39038.9|39061.9|39043.9|39056.9|39038.9|0
1716789000000|2024-05-27 05:50:00|39057.4|39039.4|39061.4|39043.4|39065.9|39047.9|39055.9|39037.9|0
1716789300000|2024-05-27 05:55:00|39060.9|39042.9|39069.4|39051.4|39069.4|39051.4|39060.4|39042.4|0
1716789600000|2024-05-27 06:00:00|39068.9|39050.9|39060.4|39042.4|39069.9|39051.9|39058.4|39040.4|0
1716789900000|2024-05-27 06:05:00|39059.9|39041.9|39065.9|39047.9|39066.4|39048.4|39056.4|39038.4|0
1716790200000|2024-05-27 06:10:00|39065.4|39047.4|39064.9|39046.9|39073.4|39055.4|39064.4|39046.4|0
1716790500000|2024-05-27 06:15:00|39064.4|39046.4|39060.4|39042.4|39067.4|39049.4|39059.4|39041.4|0
1716790800000|2024-05-27 06:20:00|39060.9|39042.9|39054.4|39036.4|39060.9|39042.9|39053.4|39035.4|0
1716791100000|2024-05-27 06:25:00|39054.9|39036.9|39056.4|39038.4|39058.9|39040.9|39049.4|39031.4|0
1716791400000|2024-05-27 06:30:00|39055.9|39037.9|39053.4|39035.4|39056.9|39038.9|39048.4|39030.4|0
1716791700000|2024-05-27 06:35:00|39053.9|39035.9|39050.9|39032.9|39053.9|39035.9|39046.4|39028.4|0
1716792000000|2024-05-27 06:40:00|39050.4|39032.4|39050.9|39032.9|39057.4|39039.4|39049.9|39031.9|0
1716792300000|2024-05-27 06:45:00|39050.4|39032.4|39050.9|39032.9|39054.9|39036.9|39045.4|39027.4|0
1716792600000|2024-05-27 06:50:00|39050.4|39032.4|39055.9|39037.9|39056.4|39038.4|39050.4|39032.4|0
1716792900000|2024-05-27 06:55:00|39055.4|39037.4|39043.9|39025.9|39056.4|39038.4|39033.4|39015.4|0
1716793200000|2024-05-27 07:00:00|39045.9|39027.9|39033.9|39015.9|39045.9|39027.9|39026.9|39008.9|0
1716793500000|2024-05-27 07:05:00|39033.4|39015.4|39040.9|39022.9|39050.9|39032.9|39033.4|39015.4|0
1716793800000|2024-05-27 07:10:00|39041.4|39023.4|39043.4|39025.4|39044.4|39026.4|39036.4|39018.4|0
1716794100000|2024-05-27 07:15:00|39042.9|39024.9|39053.4|39035.4|39054.9|39036.9|39034.9|39016.9|0
1716794400000|2024-05-27 07:20:00|39052.9|39034.9|39053.9|39035.9|39057.4|39039.4|39049.4|39031.4|0
1716794700000|2024-05-27 07:25:00|39054.4|39036.4|39050.9|39032.9|39055.9|39037.9|39041.9|39023.9|0
1716795000000|2024-05-27 07:30:00|39050.4|39032.4|39041.4|39023.4|39051.9|39033.9|39038.9|39020.9|0
1716795300000|2024-05-27 07:35:00|39042.4|39024.4|39035.4|39017.4|39042.9|39024.9|39035.4|39017.4|0
1716795600000|2024-05-27 07:40:00|39034.9|39016.9|39041.9|39023.9|39044.4|39026.4|39033.4|39015.4|0
1716795900000|2024-05-27 07:45:00|39041.4|39023.4|39034.9|39016.9|39044.4|39026.4|39033.4|39015.4|0
1716796200000|2024-05-27 07:50:00|39035.4|39017.4|39038.9|39020.9|39040.4|39022.4|39029.4|39011.4|0
1716796500000|2024-05-27 07:55:00|39039.4|39021.4|39041.9|39023.9|39045.9|39027.9|39038.4|39020.4|0
1716796800000|2024-05-27 08:00:00|39042.4|39024.4|39051.9|39033.9|39054.4|39036.4|39042.4|39024.4|0
1716797100000|2024-05-27 08:05:00|39052.4|39034.4|39051.9|39033.9|39053.9|39035.9|39049.4|39031.4|0
1716797400000|2024-05-27 08:10:00|39051.4|39033.4|39031.9|39013.9|39051.4|39033.4|39030.4|39012.4|0
1716797700000|2024-05-27 08:15:00|39032.4|39014.4|39040.9|39022.9|39040.9|39022.9|39029.4|39011.4|0
1716798000000|2024-05-27 08:20:00|39040.4|39022.4|39040.9|39022.9|39047.4|39029.4|39040.4|39022.4|0
1716798300000|2024-05-27 08:25:00|39040.4|39022.4|39039.9|39021.9|39045.9|39027.9|39039.9|39021.9|0
1716798600000|2024-05-27 08:30:00|39040.4|39022.4|39040.9|39022.9|39042.9|39024.9|39035.9|39017.9|0
1716798900000|2024-05-27 08:35:00|39041.4|39023.4|39035.9|39017.9|39042.9|39024.9|39034.9|39016.9|0
1716799200000|2024-05-27 08:40:00|39036.4|39018.4|39031.9|39013.9|39036.4|39018.4|39027.9|39009.9|0
1716799500000|2024-05-27 08:45:00|39031.4|39013.4|39030.9|39012.9|39032.9|39014.9|39026.4|39008.4|0
1716799800000|2024-05-27 08:50:00|39031.4|39013.4|39023.9|39005.9|39034.4|39016.4|39023.9|39005.9|0
1716800100000|2024-05-27 08:55:00|39023.4|39005.4|39024.9|39006.9|39030.4|39012.4|39022.4|39004.4|0
1716800400000|2024-05-27 09:00:00|39025.4|39007.4|39031.4|39013.4|39032.9|39014.9|39023.9|39005.9|0
1716800700000|2024-05-27 09:05:00|39030.9|39012.9|39032.9|39014.9|39033.9|39015.9|39027.9|39009.9|0
1716801000000|2024-05-27 09:10:00|39033.9|39015.9|39031.9|39013.9|39037.4|39019.4|39030.9|39012.9|0
1716801300000|2024-05-27 09:15:00|39032.4|39014.4|39030.9|39012.9|39035.4|39017.4|39028.4|39010.4|0
1716801600000|2024-05-27 09:20:00|39030.4|39012.4|39030.9|39012.9|39032.4|39014.4|39028.9|39010.9|0
1716801900000|2024-05-27 09:25:00|39030.4|39012.4|39028.9|39010.9|39033.9|39015.9|39028.4|39010.4|0
1716802200000|2024-05-27 09:30:00|39028.4|39010.4|39030.9|39012.9|39036.9|39018.9|39027.4|39009.4|0
1716802500000|2024-05-27 09:35:00|39031.4|39013.4|39022.9|39004.9|39033.4|39015.4|39019.9|39001.9|0
1716802800000|2024-05-27 09:40:00|39022.4|39004.4|39019.4|39001.4|39027.4|39009.4|39019.4|39001.4|0
1716803100000|2024-05-27 09:45:00|39020.4|39002.4|39024.4|39006.4|39027.4|39009.4|39018.9|39000.9|0
1716803400000|2024-05-27 09:50:00|39024.9|39006.9|39027.4|39009.4|39027.4|39009.4|39023.9|39005.9|0
1716803700000|2024-05-27 09:55:00|39027.9|39009.9|39041.9|39023.9|39045.4|39027.4|39027.9|39009.9|0
1716804000000|2024-05-27 10:00:00|39042.4|39024.4|39050.9|39032.9|39053.4|39035.4|39039.4|39021.4|0
1716804300000|2024-05-27 10:05:00|39050.4|39032.4|39053.4|39035.4|39055.9|39037.9|39048.9|39030.9|0
1716804600000|2024-05-27 10:10:00|39052.9|39034.9|39051.4|39033.4|39056.4|39038.4|39051.4|39033.4|0
1716804900000|2024-05-27 10:15:00|39050.4|39032.4|39048.9|39030.9|39055.4|39037.4|39046.4|39028.4|0
1716805200000|2024-05-27 10:20:00|39049.4|39031.4|39047.4|39029.4|39052.4|39034.4|39044.4|39026.4|0
1716805500000|2024-05-27 10:25:00|39046.9|39028.9|39056.4|39038.4|39056.4|39038.4|39045.9|39027.9|0
1716805800000|2024-05-27 10:30:00|39055.4|39037.4|39059.4|39041.4|39059.9|39041.9|39051.9|39033.9|0
1716806100000|2024-05-27 10:35:00|39058.4|39040.4|39057.9|39039.9|39060.4|39042.4|39054.4|39036.4|0
1716806400000|2024-05-27 10:40:00|39058.4|39040.4|39052.9|39034.9|39058.9|39040.9|39050.4|39032.4|0
1716806700000|2024-05-27 10:45:00|39053.4|39035.4|39056.4|39038.4|39056.4|39038.4|39051.9|39033.9|0
1716807000000|2024-05-27 10:50:00|39055.4|39037.4|39059.9|39041.9|39060.9|39042.9|39055.4|39037.4|0
1716807300000|2024-05-27 10:55:00|39059.4|39041.4|39057.9|39039.9|39059.4|39041.4|39052.9|39034.9|0
1716807600000|2024-05-27 11:00:00|39055.9|39037.9|39058.9|39040.9|39059.4|39041.4|39053.4|39035.4|0
1716807900000|2024-05-27 11:05:00|39058.4|39040.4|39060.9|39042.9|39061.9|39043.9|39056.4|39038.4|0
1716808200000|2024-05-27 11:10:00|39061.4|39043.4|39058.9|39040.9|39062.4|39044.4|39056.4|39038.4|0
1716808500000|2024-05-27 11:15:00|39059.4|39041.4|39045.4|39027.4|39059.4|39041.4|39041.9|39023.9|0
1716808800000|2024-05-27 11:20:00|39045.9|39027.9|39044.9|39026.9|39050.4|39032.4|39043.4|39025.4|0
1716809100000|2024-05-27 11:25:00|39045.4|39027.4|39053.9|39035.9|39053.9|39035.9|39045.4|39027.4|0
1716809400000|2024-05-27 11:30:00|39053.4|39035.4|39047.9|39029.9|39053.9|39035.9|39046.9|39028.9|0
1716809700000|2024-05-27 11:35:00|39048.4|39030.4|39045.9|39027.9|39048.4|39030.4|39043.4|39025.4|0
1716810000000|2024-05-27 11:40:00|39045.4|39027.4|39036.9|39018.9|39045.9|39027.9|39035.9|39017.9|0
1716810300000|2024-05-27 11:45:00|39036.4|39018.4|39040.9|39022.9|39041.9|39023.9|39035.9|39017.9|0
1716810600000|2024-05-27 11:50:00|39041.4|39023.4|39040.4|39022.4|39042.9|39024.9|39039.4|39021.4|0
1716810900000|2024-05-27 11:55:00|39039.9|39021.9|39039.4|39021.4|39042.9|39024.9|39038.9|39020.9|0
1716811200000|2024-05-27 12:00:00|39038.9|39020.9|39057.9|39039.9|39060.4|39042.4|39038.9|39020.9|0
1716811500000|2024-05-27 12:05:00|39057.4|39039.4|39059.9|39041.9|39060.4|39042.4|39048.4|39030.4|0
1716811800000|2024-05-27 12:10:00|39059.4|39041.4|39051.4|39033.4|39059.9|39041.9|39047.9|39029.9|0
1716812100000|2024-05-27 12:15:00|39051.9|39033.9|39046.9|39028.9|39051.9|39033.9|39044.9|39026.9|0
1716812400000|2024-05-27 12:20:00|39047.4|39029.4|39052.9|39034.9|39053.4|39035.4|39046.9|39028.9|0
1716812700000|2024-05-27 12:25:00|39052.4|39034.4|39054.9|39036.9|39056.4|39038.4|39051.4|39033.4|0
1716813000000|2024-05-27 12:30:00|39054.4|39036.4|39056.9|39038.9|39059.9|39041.9|39052.9|39034.9|0
1716813300000|2024-05-27 12:35:00|39056.4|39038.4|39045.9|39027.9|39056.4|39038.4|39045.4|39027.4|0
1716813600000|2024-05-27 12:40:00|39046.4|39028.4|39041.4|39023.4|39046.9|39028.9|39039.9|39021.9|0
1716813900000|2024-05-27 12:45:00|39041.9|39023.9|39035.9|39017.9|39042.9|39024.9|39032.4|39014.4|0
1716814200000|2024-05-27 12:50:00|39035.4|39017.4|39038.9|39020.9|39041.4|39023.4|39033.4|39015.4|0
1716814500000|2024-05-27 12:55:00|39039.4|39021.4|39033.4|39015.4|39041.4|39023.4|39033.4|39015.4|0
1716814800000|2024-05-27 13:00:00|39032.9|39014.9|39031.4|39013.4|39036.9|39018.9|39028.4|39010.4|0
1716815100000|2024-05-27 13:05:00|39030.4|39012.4|39033.9|39015.9|39033.9|39015.9|39029.4|39011.4|0
1716815400000|2024-05-27 13:10:00|39033.4|39015.4|39046.9|39028.9|39050.4|39032.4|39031.4|39013.4|0
1716815700000|2024-05-27 13:15:00|39047.4|39029.4|39047.9|39029.9|39052.4|39034.4|39046.4|39028.4|0
1716816000000|2024-05-27 13:20:00|39048.4|39030.4|39054.4|39036.4|39055.4|39037.4|39045.9|39027.9|0
1716816300000|2024-05-27 13:25:00|39054.9|39036.9|39052.9|39034.9|39056.9|39038.9|39050.4|39032.4|0
1716816600000|2024-05-27 13:30:00|39051.9|39033.9|39041.9|39023.9|39051.9|39033.9|39031.9|39013.9|0
1716816900000|2024-05-27 13:35:00|39042.4|39024.4|39063.9|39045.9|39067.9|39049.9|39041.9|39023.9|0
1716817200000|2024-05-27 13:40:00|39065.4|39047.4|39061.9|39043.9|39065.4|39047.4|39054.4|39036.4|0
1716817500000|2024-05-27 13:45:00|39061.4|39043.4|39044.9|39026.9|39063.4|39045.4|39044.4|39026.4|0
1716817800000|2024-05-27 13:50:00|39046.4|39028.4|39033.9|39015.9|39050.4|39032.4|39023.4|39005.4|0
1716818100000|2024-05-27 13:55:00|39032.9|39014.9|39025.9|39007.9|39035.4|39017.4|39024.9|39006.9|0
1716818400000|2024-05-27 14:00:00|39025.4|39007.4|39037.9|39019.9|39043.9|39025.9|39025.4|39007.4|0
1716818700000|2024-05-27 14:05:00|39038.4|39020.4|39038.4|39020.4|39041.9|39023.9|39031.4|39013.4|0
1716819000000|2024-05-27 14:10:00|39038.9|39020.9|39040.4|39022.4|39044.9|39026.9|39036.4|39018.4|0
1716819300000|2024-05-27 14:15:00|39039.9|39021.9|39034.9|39016.9|39041.4|39023.4|39030.9|39012.9|0
1716819600000|2024-05-27 14:20:00|39035.4|39017.4|39033.9|39015.9|39041.9|39023.9|39027.4|39009.4|0
1716819900000|2024-05-27 14:25:00|39033.4|39015.4|39027.9|39009.9|39034.4|39016.4|39027.4|39009.4|0
1716820200000|2024-05-27 14:30:00|39028.4|39010.4|39028.9|39010.9|39031.9|39013.9|39023.9|39005.9|0
1716820500000|2024-05-27 14:35:00|39028.4|39010.4|39032.4|39014.4|39033.9|39015.9|39028.4|39010.4|0
1716820800000|2024-05-27 14:40:00|39031.4|39013.4|39040.9|39022.9|39041.4|39023.4|39031.4|39013.4|0
1716821100000|2024-05-27 14:45:00|39041.4|39023.4|39054.9|39036.9|39055.4|39037.4|39039.4|39021.4|0
1716821400000|2024-05-27 14:50:00|39053.9|39035.9|39078.4|39060.4|39080.4|39062.4|39053.4|39035.4|0
1716821700000|2024-05-27 14:55:00|39077.9|39059.9|39083.9|39065.9|39091.9|39073.9|39074.9|39056.9|0
1716822000000|2024-05-27 15:00:00|39082.4|39064.4|39084.9|39066.9|39089.4|39071.4|39079.4|39061.4|0
1716822300000|2024-05-27 15:05:00|39084.4|39066.4|39079.4|39061.4|39085.9|39067.9|39079.4|39061.4|0
1716822600000|2024-05-27 15:10:00|39079.9|39061.9|39073.9|39055.9|39080.9|39062.9|39072.4|39054.4|0
1716822900000|2024-05-27 15:15:00|39074.4|39056.4|39069.4|39051.4|39078.4|39060.4|39068.9|39050.9|0
1716823200000|2024-05-27 15:20:00|39068.9|39050.9|39074.4|39056.4|39074.4|39056.4|39064.4|39046.4|0
1716823500000|2024-05-27 15:25:00|39074.9|39056.9|39079.4|39061.4|39080.9|39062.9|39073.9|39055.9|0
1716823800000|2024-05-27 15:30:00|39078.9|39060.9|39084.9|39066.9|39086.4|39068.4|39075.9|39057.9|0
1716824100000|2024-05-27 15:35:00|39085.4|39067.4|39080.9|39062.9|39087.9|39069.9|39078.4|39060.4|0
1716824400000|2024-05-27 15:40:00|39081.9|39063.9|39072.9|39054.9|39084.9|39066.9|39072.4|39054.4|0
1716824700000|2024-05-27 15:45:00|39072.4|39054.4|39076.9|39058.9|39076.9|39058.9|39067.4|39049.4|0
1716825000000|2024-05-27 15:50:00|39076.4|39058.4|39081.9|39063.9|39084.9|39066.9|39075.9|39057.9|0
1716825300000|2024-05-27 15:55:00|39081.4|39063.4|39094.9|39076.9|39095.4|39077.4|39080.9|39062.9|0
1716825600000|2024-05-27 16:00:00|39094.4|39076.4|39099.4|39081.4|39105.9|39087.9|39093.4|39075.4|0
1716825900000|2024-05-27 16:05:00|39099.9|39081.9|39096.4|39078.4|39103.9|39085.9|39095.4|39077.4|0
1716826200000|2024-05-27 16:10:00|39097.9|39079.9|39097.4|39079.4|39098.9|39080.9|39092.4|39074.4|0
1716826500000|2024-05-27 16:15:00|39096.4|39078.4|39095.4|39077.4|39100.4|39082.4|39094.4|39076.4|0
1716826800000|2024-05-27 16:20:00|39095.9|39077.9|39098.4|39080.4|39101.4|39083.4|39095.9|39077.9|0
1716827100000|2024-05-27 16:25:00|39097.9|39079.9|39105.4|39087.4|39110.9|39092.9|39090.9|39072.9|0
1716827400000|2024-05-27 16:30:00|39105.9|39087.9|39099.9|39081.9|39109.9|39091.9|39097.4|39079.4|0
1716827700000|2024-05-27 16:35:00|39098.4|39080.4|39108.9|39090.9|39109.9|39091.9|39097.4|39079.4|0
1716828000000|2024-05-27 16:40:00|39109.4|39091.4|39116.4|39098.4|39118.9|39100.9|39109.4|39091.4|0
1716828300000|2024-05-27 16:45:00|39115.9|39097.9|39122.9|39104.9|39128.9|39110.9|39108.9|39090.9|0
1716828600000|2024-05-27 16:50:00|39122.4|39104.4|39122.4|39104.4|39128.4|39110.4|39120.9|39102.9|0
1716828900000|2024-05-27 16:55:00|39123.9|39105.9|39134.4|39116.4|39134.4|39116.4|39123.9|39105.9|0
1716829200000|2024-05-27 17:00:00|39125.2|39107.2|39060.5|39042.5|39133.4|39115.4|39060.3|39042.3|0
1716829500000|2024-05-27 17:05:00|39060.6|39042.6|39098.5|39080.5|39113.1|39095.1|39060.6|39042.6|0
1716829800000|2024-05-27 17:10:00|39098.4|39080.4|39098|39080|39098.5|39080.5|39090.8|39072.8|0
1716830100000|2024-05-27 17:15:00|39098.1|39080.1|39098.8|39080.8|39098.9|39080.9|39098.1|39080.1|0
1716830400000|2024-05-27 17:20:00|39098.9|39080.9|39090.7|39072.7|39099.2|39081.2|39090.6|39072.6|0
1716830700000|2024-05-27 17:25:00|39094.2|39076.2|39098|39080|39098.5|39080.5|39094.2|39076.2|0
1716831000000|2024-05-27 17:30:00|39097.9|39079.9|39097.3|39079.3|39098|39080|39097.2|39079.2|0
1716831300000|2024-05-27 17:35:00|39090.2|39072.2|39090|39072|39090.2|39072.2|39088.8|39070.8|0
1716831600000|2024-05-27 17:40:00|39093.5|39075.5|39093.1|39075.1|39097.9|39079.9|39089.2|39071.2|0
1716831900000|2024-05-27 17:45:00|39089.5|39071.5|39089.3|39071.3|39096.7|39078.7|39089|39071|0
1716832200000|2024-05-27 17:50:00|39089.4|39071.4|39089.4|39071.4|39089.4|39071.4|39089.3|39071.3|0
1716832500000|2024-05-27 17:55:00|39089.5|39071.5|39089.5|39071.5|39089.5|39071.5|39089.5|39071.5|0
1716832800000|2024-05-27 18:00:00|39087.9|39069.9|39088.7|39070.7|39088.7|39070.7|39087.9|39069.9|0
1716833100000|2024-05-27 18:05:00|39095.8|39077.8|39098|39080|39098|39080|39095.8|39077.8|0
1716833400000|2024-05-27 18:10:00|39090.9|39072.9|39094|39076|39094.1|39076.1|39090.3|39072.3|0
1716833700000|2024-05-27 18:15:00|39094.1|39076.1|39098|39080|39098|39080|39094.1|39076.1|0
1716834000000|2024-05-27 18:20:00|39098.1|39080.1|39098.1|39080.1|39098.1|39080.1|39098.1|39080.1|0
1716834300000|2024-05-27 18:25:00|39098.2|39080.2|39098.1|39080.1|39098.2|39080.2|39094.6|39076.6|0
1716834600000|2024-05-27 18:30:00|39098.2|39080.2|39098.5|39080.5|39098.5|39080.5|39098.2|39080.2|0
1716834900000|2024-05-27 18:35:00|39098.4|39080.4|39094.4|39076.4|39098.4|39080.4|39090.7|39072.7|0
1716835200000|2024-05-27 18:40:00|39090.8|39072.8|39094.8|39076.8|39094.8|39076.8|39090.4|39072.4|0
1716835500000|2024-05-27 18:45:00|39095|39077|39095|39077|39095|39077|39091.1|39073.1|0
1716835800000|2024-05-27 18:50:00|39091.5|39073.5|39091.1|39073.1|39095|39077|39091.1|39073.1|0
1716836400000|2024-05-27 19:00:00|39094.6|39076.6|39091.1|39073.1|39098.8|39080.8|39091.1|39073.1|0
1716836700000|2024-05-27 19:05:00|39094.6|39076.6|39091.6|39073.6|39094.6|39076.6|39091.1|39073.1|0
1716837600000|2024-05-27 19:20:00|39095.1|39077.1|39095.4|39077.4|39095.4|39077.4|39091.6|39073.6|0
1716837900000|2024-05-27 19:25:00|39091.9|39073.9|39098.4|39080.4|39099.9|39081.9|39091.6|39073.6|0
1716838200000|2024-05-27 19:30:00|39098.5|39080.5|39098.5|39080.5|39098.6|39080.6|39090.8|39072.8|0
1716838500000|2024-05-27 19:35:00|39094.9|39076.9|39090.8|39072.8|39098.5|39080.5|39090.8|39072.8|0
1716838800000|2024-05-27 19:40:00|39090.7|39072.7|39094.7|39076.7|39098.5|39080.5|39090.7|39072.7|0
1716839100000|2024-05-27 19:45:00|39091.2|39073.2|39091.6|39073.6|39091.6|39073.6|39091.2|39073.2|0
1716839400000|2024-05-27 19:50:00|39092.5|39074.5|39092.2|39074.2|39092.5|39074.5|39092.2|39074.2|0
1716839700000|2024-05-27 19:55:00|39092.1|39074.1|39092.5|39074.5|39099.7|39081.7|39092|39074|0
1716840000000|2024-05-27 20:00:00|39091.9|39073.9|39091.9|39073.9|39091.9|39073.9|39091.9|39073.9|0
1716840300000|2024-05-27 20:05:00|39091.8|39073.8|39091.8|39073.8|39091.8|39073.8|39091.8|39073.8|0
1716840600000|2024-05-27 20:10:00|39090.6|39072.6|39090.6|39072.6|39090.6|39072.6|39090.6|39072.6|0
1716840900000|2024-05-27 20:15:00|39090.5|39072.5|39090.5|39072.5|39090.5|39072.5|39090.5|39072.5|0
1716841800000|2024-05-27 20:30:00|39090.6|39072.6|39088.5|39070.5|39090.6|39072.6|39088.5|39070.5|0
1716842100000|2024-05-27 20:35:00|39088.3|39070.3|39088.4|39070.4|39088.4|39070.4|39088.3|39070.3|0
1716842400000|2024-05-27 20:40:00|39088.5|39070.5|39088.4|39070.4|39088.5|39070.5|39088.4|39070.4|0
1716842700000|2024-05-27 20:45:00|39088.5|39070.5|39088.5|39070.5|39088.5|39070.5|39088.5|39070.5|0
1716843000000|2024-05-27 20:50:00|39087.8|39069.8|39089.4|39071.4|39089.4|39071.4|39087.6|39069.6|0
1716843300000|2024-05-27 20:55:00|39091.3|39073.3|39093|39075|39093.1|39075.1|39091.2|39073.2|0
1716843600000|2024-05-27 21:00:00|39093.1|39075.1|39093.1|39075.1|39093.1|39075.1|39093.1|39075.1|0
1716843900000|2024-05-27 21:05:00|39097.3|39079.3|39098.8|39080.8|39098.8|39080.8|39097.3|39079.3|0
1716845400000|2024-05-27 21:30:00|39098.9|39080.9|39098.9|39080.9|39098.9|39080.9|39098.9|39080.9|0
1716845700000|2024-05-27 21:35:00|39099|39081|39098.9|39080.9|39099|39081|39098.9|39080.9|0
1716846000000|2024-05-27 21:40:00|39099.1|39081.1|39098.4|39080.4|39099.1|39081.1|39098.4|39080.4|0
1716846600000|2024-05-27 21:50:00|39098.5|39080.5|39099.1|39081.1|39099.1|39081.1|39098.4|39080.4|0
1716847200000|2024-05-27 22:00:00|39151.6|39133.6|39131.6|39113.6|39155.6|39137.6|39124.6|39106.6|0
1716847500000|2024-05-27 22:05:00|39132.1|39114.1|39124.6|39106.6|39132.1|39114.1|39124.1|39106.1|0
1716847800000|2024-05-27 22:10:00|39124.1|39106.1|39128.1|39110.1|39128.6|39110.6|39124.1|39106.1|0
1716848100000|2024-05-27 22:15:00|39126.1|39108.1|39116.6|39098.6|39126.6|39108.6|39112.6|39094.6|0
1716848400000|2024-05-27 22:20:00|39116.1|39098.1|39110.6|39092.6|39116.6|39098.6|39108.6|39090.6|0
1716848700000|2024-05-27 22:25:00|39111.1|39093.1|39110.6|39092.6|39112.1|39094.1|39106.6|39088.6|0
1716849000000|2024-05-27 22:30:00|39110.1|39092.1|39108.6|39090.6|39112.6|39094.6|39106.1|39088.1|0
1716849300000|2024-05-27 22:35:00|39108.1|39090.1|39104.6|39086.6|39113.6|39095.6|39099.6|39081.6|0
1716849600000|2024-05-27 22:40:00|39105.1|39087.1|39113.1|39095.1|39113.1|39095.1|39104.6|39086.6|0
1716849900000|2024-05-27 22:45:00|39112.1|39094.1|39115.6|39097.6|39117.1|39099.1|39110.1|39092.1|0
1716850200000|2024-05-27 22:50:00|39115.1|39097.1|39122.6|39104.6|39123.1|39105.1|39114.6|39096.6|0
1716850500000|2024-05-27 22:55:00|39122.1|39104.1|39124.1|39106.1|39124.6|39106.6|39121.6|39103.6|0
1716850800000|2024-05-27 23:00:00|39123.6|39105.6|39117.6|39099.6|39123.6|39105.6|39117.6|39099.6|0
1716851100000|2024-05-27 23:05:00|39118.1|39100.1|39122.6|39104.6|39122.6|39104.6|39115.1|39097.1|0
1716851400000|2024-05-27 23:10:00|39122.1|39104.1|39116.6|39098.6|39122.6|39104.6|39116.1|39098.1|0
1716851700000|2024-05-27 23:15:00|39116.1|39098.1|39117.6|39099.6|39119.1|39101.1|39115.1|39097.1|0
1716852000000|2024-05-27 23:20:00|39117.1|39099.1|39116.1|39098.1|39118.6|39100.6|39116.1|39098.1|0
1716852300000|2024-05-27 23:25:00|39116.6|39098.6|39117.6|39099.6|39117.6|39099.6|39111.6|39093.6|0
1716852600000|2024-05-27 23:30:00|39117.1|39099.1|39118.6|39100.6|39118.6|39100.6|39114.1|39096.1|0
1716852900000|2024-05-27 23:35:00|39119.1|39101.1|39116.6|39098.6|39119.1|39101.1|39116.6|39098.6|0
1716853200000|2024-05-27 23:40:00|39117.1|39099.1|39116.6|39098.6|39118.6|39100.6|39116.6|39098.6|0
1716853500000|2024-05-27 23:45:00|39115.6|39097.6|39113.6|39095.6|39116.1|39098.1|39111.6|39093.6|0
1716853800000|2024-05-27 23:50:00|39114.1|39096.1|39108.1|39090.1|39114.1|39096.1|39106.6|39088.6|0
1716854100000|2024-05-27 23:55:00|39108.6|39090.6|39103.6|39085.6|39110.6|39092.6|39103.1|39085.1|0
1716854400000|2024-05-28 00:00:00|39104.1|39086.1|39106.6|39088.6|39106.6|39088.6|39094.6|39076.6|0
1716854700000|2024-05-28 00:05:00|39107.1|39089.1|39100.1|39082.1|39113.1|39095.1|39099.6|39081.6|0
1716855000000|2024-05-28 00:10:00|39099.6|39081.6|39097.6|39079.6|39101.6|39083.6|39094.1|39076.1|0
1716855300000|2024-05-28 00:15:00|39097.1|39079.1|39104.6|39086.6|39110.1|39092.1|39094.6|39076.6|0
1716855600000|2024-05-28 00:20:00|39105.1|39087.1|39102.6|39084.6|39111.1|39093.1|39101.1|39083.1|0
1716855900000|2024-05-28 00:25:00|39102.1|39084.1|39101.6|39083.6|39103.6|39085.6|39099.6|39081.6|0
1716856200000|2024-05-28 00:30:00|39101.1|39083.1|39095.6|39077.6|39102.6|39084.6|39095.1|39077.1|0
1716856500000|2024-05-28 00:35:00|39095.1|39077.1|39103.6|39085.6|39104.6|39086.6|39095.1|39077.1|0
1716856800000|2024-05-28 00:40:00|39104.1|39086.1|39097.6|39079.6|39104.6|39086.6|39096.6|39078.6|0
1716857100000|2024-05-28 00:45:00|39097.1|39079.1|39090.6|39072.6|39097.6|39079.6|39090.6|39072.6|0
1716857400000|2024-05-28 00:50:00|39090.1|39072.1|39096.6|39078.6|39097.6|39079.6|39090.1|39072.1|0
1716857700000|2024-05-28 00:55:00|39097.1|39079.1|39095.6|39077.6|39098.1|39080.1|39095.6|39077.6|0
1716858000000|2024-05-28 01:00:00|39093.1|39075.1|39097.6|39079.6|39099.1|39081.1|39092.1|39074.1|0
1716858300000|2024-05-28 01:05:00|39097.1|39079.1|39097.6|39079.6|39099.6|39081.6|39096.1|39078.1|0
1716858600000|2024-05-28 01:10:00|39097.1|39079.1|39095.6|39077.6|39098.1|39080.1|39092.1|39074.1|0
1716858900000|2024-05-28 01:15:00|39095.1|39077.1|39091.6|39073.6|39095.1|39077.1|39085.1|39067.1|0
1716859200000|2024-05-28 01:20:00|39092.1|39074.1|39089.6|39071.6|39093.6|39075.6|39087.6|39069.6|0
1716859500000|2024-05-28 01:25:00|39089.1|39071.1|39092.6|39074.6|39094.1|39076.1|39088.1|39070.1|0
1716859800000|2024-05-28 01:30:00|39092.1|39074.1|39105.6|39087.6|39107.6|39089.6|39091.6|39073.6|0
1716860100000|2024-05-28 01:35:00|39105.1|39087.1|39101.6|39083.6|39107.1|39089.1|39099.6|39081.6|0
1716860400000|2024-05-28 01:40:00|39101.1|39083.1|39098.1|39080.1|39104.6|39086.6|39095.1|39077.1|0
1716860700000|2024-05-28 01:45:00|39097.6|39079.6|39108.9|39090.9|39108.9|39090.9|39097.1|39079.1|0
1716861000000|2024-05-28 01:50:00|39108.4|39090.4|39100.5|39082.5|39110.9|39092.9|39100.5|39082.5|0
1716861300000|2024-05-28 01:55:00|39099.5|39081.5|39099.5|39081.5|39101|39083|39097|39079|0
1716861600000|2024-05-28 02:00:00|39099|39081|39101|39083|39103|39085|39098.5|39080.5|0
1716861900000|2024-05-28 02:05:00|39100.5|39082.5|39100|39082|39101|39083|39097|39079|0
1716862200000|2024-05-28 02:10:00|39100.5|39082.5|39103|39085|39104|39086|39099.5|39081.5|0
1716862500000|2024-05-28 02:15:00|39102.5|39084.5|39103.5|39085.5|39105.5|39087.5|39102|39084|0
1716862800000|2024-05-28 02:20:00|39103|39085|39105|39087|39107.5|39089.5|39102|39084|0
1716863100000|2024-05-28 02:25:00|39105.5|39087.5|39102|39084|39107.5|39089.5|39102|39084|0
1716863400000|2024-05-28 02:30:00|39101.5|39083.5|39101|39083|39102.5|39084.5|39099|39081|0
1716863700000|2024-05-28 02:35:00|39101.5|39083.5|39105|39087|39105.5|39087.5|39099.5|39081.5|0
1716864000000|2024-05-28 02:40:00|39104.5|39086.5|39102.5|39084.5|39107|39089|39102.5|39084.5|0
1716864300000|2024-05-28 02:45:00|39103|39085|39102.5|39084.5|39103.5|39085.5|39100.5|39082.5|0
1716864600000|2024-05-28 02:50:00|39103|39085|39106|39088|39107|39089|39103|39085|0
1716864900000|2024-05-28 02:55:00|39106.5|39088.5|39106|39088|39109|39091|39105.5|39087.5|0
1716865200000|2024-05-28 03:00:00|39105.5|39087.5|39103|39085|39106|39088|39102.5|39084.5|0
1716865500000|2024-05-28 03:05:00|39103.5|39085.5|39107|39089|39108|39090|39102.5|39084.5|0
1716865800000|2024-05-28 03:10:00|39106.5|39088.5|39108|39090|39109.5|39091.5|39106.5|39088.5|0
1716866100000|2024-05-28 03:15:00|39107.5|39089.5|39104|39086|39108.5|39090.5|39104|39086|0
1716866400000|2024-05-28 03:20:00|39103.5|39085.5|39106|39088|39107|39089|39103.5|39085.5|0
1716866700000|2024-05-28 03:25:00|39105.5|39087.5|39105|39087|39106.5|39088.5|39104.5|39086.5|0
1716867000000|2024-05-28 03:30:00|39104.5|39086.5|39108.5|39090.5|39110.5|39092.5|39104.5|39086.5|0
1716867300000|2024-05-28 03:35:00|39109|39091|39107.5|39089.5|39109.5|39091.5|39107.5|39089.5|0
1716867600000|2024-05-28 03:40:00|39106.5|39088.5|39106.5|39088.5|39107.5|39089.5|39105|39087|0
1716867900000|2024-05-28 03:45:00|39106|39088|39104.5|39086.5|39107.5|39089.5|39103.5|39085.5|0
1716868200000|2024-05-28 03:50:00|39105|39087|39105.5|39087.5|39106.5|39088.5|39104.5|39086.5|0
1716868500000|2024-05-28 03:55:00|39106.5|39088.5|39106.5|39088.5|39107.5|39089.5|39105|39087|0
1716868800000|2024-05-28 04:00:00|39108.5|39090.5|39106.5|39088.5|39108.5|39090.5|39105.5|39087.5|0
1716869100000|2024-05-28 04:05:00|39106|39088|39107.5|39089.5|39107.5|39089.5|39105|39087|0
1716869400000|2024-05-28 04:10:00|39108|39090|39108.5|39090.5|39108.5|39090.5|39106.5|39088.5|0
1716869700000|2024-05-28 04:15:00|39108|39090|39110.5|39092.5|39110.5|39092.5|39107.5|39089.5|0
1716870000000|2024-05-28 04:20:00|39111|39093|39111.5|39093.5|39111.5|39093.5|39110|39092|0
1716870300000|2024-05-28 04:25:00|39111|39093|39109.5|39091.5|39111.5|39093.5|39108.5|39090.5|0
1716870600000|2024-05-28 04:30:00|39109|39091|39110|39092|39115.5|39097.5|39109|39091|0
1716870900000|2024-05-28 04:35:00|39110.5|39092.5|39110.5|39092.5|39111.5|39093.5|39109.5|39091.5|0
1716871200000|2024-05-28 04:40:00|39111.5|39093.5|39107|39089|39111.5|39093.5|39107|39089|0
1716871500000|2024-05-28 04:45:00|39106.5|39088.5|39104|39086|39108|39090|39104|39086|0
1716871800000|2024-05-28 04:50:00|39104.5|39086.5|39102.5|39084.5|39105.5|39087.5|39102.5|39084.5|0
1716872100000|2024-05-28 04:55:00|39103|39085|39101.5|39083.5|39103.5|39085.5|39101.5|39083.5|0
1716872400000|2024-05-28 05:00:00|39102.5|39084.5|39102.5|39084.5|39103|39085|39098.5|39080.5|0
1716872700000|2024-05-28 05:05:00|39102|39084|39103|39085|39104|39086|39101.5|39083.5|0
1716873000000|2024-05-28 05:10:00|39102.5|39084.5|39101.5|39083.5|39104.5|39086.5|39100.5|39082.5|0
1716873300000|2024-05-28 05:15:00|39102|39084|39098|39080|39105|39087|39098|39080|0
1716873600000|2024-05-28 05:20:00|39098.5|39080.5|39100.5|39082.5|39101|39083|39098|39080|0
1716873900000|2024-05-28 05:25:00|39101|39083|39101|39083|39102.5|39084.5|39100.5|39082.5|0
1716874200000|2024-05-28 05:30:00|39101.5|39083.5|39097|39079|39103|39085|39094.5|39076.5|0
1716874500000|2024-05-28 05:35:00|39097.5|39079.5|39099.5|39081.5|39099.5|39081.5|39093.5|39075.5|0
1716874800000|2024-05-28 05:40:00|39100.5|39082.5|39107.5|39089.5|39107.5|39089.5|39098|39080|0
1716875100000|2024-05-28 05:45:00|39106.5|39088.5|39104.5|39086.5|39108.5|39090.5|39104.5|39086.5|0
1716875400000|2024-05-28 05:50:00|39105.5|39087.5|39108|39090|39108.5|39090.5|39105.5|39087.5|0
1716875700000|2024-05-28 05:55:00|39108.5|39090.5|39110|39092|39111|39093|39103.5|39085.5|0
1716876000000|2024-05-28 06:00:00|39109.5|39091.5|39100.5|39082.5|39110|39092|39088|39070|0
1716876300000|2024-05-28 06:05:00|39100|39082|39088|39070|39100|39082|39087.5|39069.5|0
1716876600000|2024-05-28 06:10:00|39087.5|39069.5|39096.5|39078.5|39098.5|39080.5|39087|39069|0
1716876900000|2024-05-28 06:15:00|39097|39079|39091|39073|39099.5|39081.5|39090.5|39072.5|0
1716877200000|2024-05-28 06:20:00|39090.5|39072.5|39088|39070|39094.5|39076.5|39086|39068|0
1716877500000|2024-05-28 06:25:00|39088.5|39070.5|39088.5|39070.5|39090.5|39072.5|39085.5|39067.5|0
1716877800000|2024-05-28 06:30:00|39089|39071|39094|39076|39096|39078|39088|39070|0
1716878100000|2024-05-28 06:35:00|39094.5|39076.5|39103|39085|39105.5|39087.5|39093.5|39075.5|0
1716878400000|2024-05-28 06:40:00|39103.5|39085.5|39106|39088|39107|39089|39102|39084|0
1716878700000|2024-05-28 06:45:00|39105.5|39087.5|39109.5|39091.5|39111.5|39093.5|39105.5|39087.5|0
1716879000000|2024-05-28 06:50:00|39109|39091|39113|39095|39114|39096|39108.5|39090.5|0
1716879300000|2024-05-28 06:55:00|39112.5|39094.5|39109|39091|39120|39102|39109|39091|0
1716879600000|2024-05-28 07:00:00|39113|39095|39125.5|39107.5|39136.5|39118.5|39113|39095|0
1716879900000|2024-05-28 07:05:00|39125|39107|39119.5|39101.5|39126.5|39108.5|39112.5|39094.5|0
1716880200000|2024-05-28 07:10:00|39120|39102|39098|39080|39126|39108|39098|39080|0
1716880500000|2024-05-28 07:15:00|39096|39078|39097.5|39079.5|39101|39083|39090.5|39072.5|0
1716880800000|2024-05-28 07:20:00|39098|39080|39103|39085|39105.5|39087.5|39089.5|39071.5|0
1716881100000|2024-05-28 07:25:00|39102.5|39084.5|39103|39085|39109.5|39091.5|39098|39080|0
1716881400000|2024-05-28 07:30:00|39102.5|39084.5|39098.5|39080.5|39107|39089|39098|39080|0
1716881700000|2024-05-28 07:35:00|39099|39081|39104|39086|39111|39093|39098.5|39080.5|0
1716882000000|2024-05-28 07:40:00|39104.5|39086.5|39105.5|39087.5|39109|39091|39097|39079|0
1716882300000|2024-05-28 07:45:00|39107|39089|39106|39088|39109.5|39091.5|39101|39083|0
1716882600000|2024-05-28 07:50:00|39105.5|39087.5|39096|39078|39109|39091|39096|39078|0
1716882900000|2024-05-28 07:55:00|39096.5|39078.5|39101|39083|39105.5|39087.5|39094.5|39076.5|0
1716883200000|2024-05-28 08:00:00|39096|39078|39100.5|39082.5|39108|39090|39096|39078|0
1716883500000|2024-05-28 08:05:00|39100|39082|39092|39074|39103|39085|39092|39074|0
1716883800000|2024-05-28 08:10:00|39092.5|39074.5|39094.5|39076.5|39101.5|39083.5|39086.5|39068.5|0
1716884100000|2024-05-28 08:15:00|39096|39078|39091|39073|39114.5|39096.5|39087|39069|0
1716884400000|2024-05-28 08:20:00|39090|39072|39099|39081|39100.5|39082.5|39090|39072|0
1716884700000|2024-05-28 08:25:00|39099.5|39081.5|39103|39085|39103.5|39085.5|39096|39078|0
1716885000000|2024-05-28 08:30:00|39102.5|39084.5|39105.5|39087.5|39108.5|39090.5|39101.5|39083.5|0
1716885300000|2024-05-28 08:35:00|39106|39088|39107.5|39089.5|39109.5|39091.5|39099|39081|0
1716885600000|2024-05-28 08:40:00|39108.5|39090.5|39109|39091|39115.5|39097.5|39107.5|39089.5|0
1716885900000|2024-05-28 08:45:00|39109.5|39091.5|39106.5|39088.5|39112|39094|39098.5|39080.5|0
1716886200000|2024-05-28 08:50:00|39107.5|39089.5|39098.5|39080.5|39109|39091|39096.5|39078.5|0
1716886500000|2024-05-28 08:55:00|39097|39079|39095.5|39077.5|39100.5|39082.5|39094.5|39076.5|0
1716886800000|2024-05-28 09:00:00|39096|39078|39094.5|39076.5|39100.5|39082.5|39090.5|39072.5|0
1716887100000|2024-05-28 09:05:00|39095|39077|39092|39074|39096.5|39078.5|39088.5|39070.5|0
1716887400000|2024-05-28 09:10:00|39092.5|39074.5|39091|39073|39098.5|39080.5|39089.5|39071.5|0
1716887700000|2024-05-28 09:15:00|39091.5|39073.5|39094|39076|39098.5|39080.5|39091|39073|0
1716888000000|2024-05-28 09:20:00|39095|39077|39105|39087|39105|39087|39094.5|39076.5|0
1716888300000|2024-05-28 09:25:00|39106|39088|39092.5|39074.5|39108|39090|39092.5|39074.5|0
1716888600000|2024-05-28 09:30:00|39093.5|39075.5|39090|39072|39096.5|39078.5|39089|39071|0
1716888900000|2024-05-28 09:35:00|39089.5|39071.5|39098|39080|39099|39081|39089.5|39071.5|0
1716889200000|2024-05-28 09:40:00|39098.5|39080.5|39098|39080|39101.5|39083.5|39097.5|39079.5|0
1716889500000|2024-05-28 09:45:00|39098.5|39080.5|39099.5|39081.5|39102|39084|39098.5|39080.5|0
1716889800000|2024-05-28 09:50:00|39100.5|39082.5|39100|39082|39101.5|39083.5|39097|39079|0
1716890100000|2024-05-28 09:55:00|39099.5|39081.5|39095|39077|39101.5|39083.5|39094.5|39076.5|0
1716890400000|2024-05-28 10:00:00|39095.5|39077.5|39091.5|39073.5|39096.5|39078.5|39090|39072|0
1716890700000|2024-05-28 10:05:00|39092.5|39074.5|39089|39071|39093|39075|39085|39067|0
1716891000000|2024-05-28 10:10:00|39089.5|39071.5|39089.5|39071.5|39090.5|39072.5|39083.5|39065.5|0
1716891300000|2024-05-28 10:15:00|39090|39072|39068.5|39050.5|39094.5|39076.5|39068.5|39050.5|0
1716891600000|2024-05-28 10:20:00|39069|39051|39031.5|39013.5|39081|39063|39023.5|39005.5|0
1716891900000|2024-05-28 10:25:00|39027|39009|39015.5|38997.5|39038.5|39020.5|39015.5|38997.5|0
1716892200000|2024-05-28 10:30:00|39016.5|38998.5|39040|39022|39041.5|39023.5|39014.5|38996.5|0
1716892500000|2024-05-28 10:35:00|39040.5|39022.5|39041|39023|39044.5|39026.5|39037|39019|0
1716892800000|2024-05-28 10:40:00|39041.5|39023.5|39051.5|39033.5|39053.5|39035.5|39041.5|39023.5|0
1716893100000|2024-05-28 10:45:00|39050.5|39032.5|39039.5|39021.5|39054|39036|39031|39013|0
1716893400000|2024-05-28 10:50:00|39040.5|39022.5|39042|39024|39051|39033|39036.5|39018.5|0
1716893700000|2024-05-28 10:55:00|39042.5|39024.5|39046.5|39028.5|39046.5|39028.5|39033.5|39015.5|0
1716894000000|2024-05-28 11:00:00|39045.5|39027.5|39032|39014|39047|39029|39031|39013|0
1716894300000|2024-05-28 11:05:00|39031.5|39013.5|39037.5|39019.5|39039|39021|39031|39013|0
1716894600000|2024-05-28 11:10:00|39038|39020|39045.5|39027.5|39045.5|39027.5|39029|39011|0
1716894900000|2024-05-28 11:15:00|39046|39028|39039|39021|39046|39028|39037.5|39019.5|0
1716895200000|2024-05-28 11:20:00|39039.5|39021.5|39034|39016|39040|39022|39027|39009|0
1716895500000|2024-05-28 11:25:00|39033|39015|39037|39019|39039|39021|39032.5|39014.5|0
1716895800000|2024-05-28 11:30:00|39036|39018|39036|39018|39041.5|39023.5|39031|39013|0
1716896100000|2024-05-28 11:35:00|39036.5|39018.5|39035|39017|39039|39021|39031|39013|0
1716896400000|2024-05-28 11:40:00|39035.5|39017.5|39028|39010|39042|39024|39028|39010|0
1716896700000|2024-05-28 11:45:00|39028.5|39010.5|39033|39015|39033.5|39015.5|39022.5|39004.5|0
1716897000000|2024-05-28 11:50:00|39033.5|39015.5|39037|39019|39043.5|39025.5|39032.5|39014.5|0
1716897300000|2024-05-28 11:55:00|39037.5|39019.5|39042|39024|39043.5|39025.5|39036.5|39018.5|0
1716897600000|2024-05-28 12:00:00|39042.5|39024.5|39032|39014|39049|39031|39029|39011|0
1716897900000|2024-05-28 12:05:00|39032.5|39014.5|39048|39030|39048|39030|39032.5|39014.5|0
1716898200000|2024-05-28 12:10:00|39048.5|39030.5|39051|39033|39055.5|39037.5|39046.5|39028.5|0
1716898500000|2024-05-28 12:15:00|39051.5|39033.5|39038|39020|39053|39035|39036|39018|0
1716898800000|2024-05-28 12:20:00|39038.5|39020.5|39040|39022|39044.5|39026.5|39029.5|39011.5|0
1716899100000|2024-05-28 12:25:00|39041|39023|39040.5|39022.5|39047.5|39029.5|39038|39020|0
1716899400000|2024-05-28 12:30:00|39041|39023|39044.5|39026.5|39048.5|39030.5|39038.5|39020.5|0
1716899700000|2024-05-28 12:35:00|39045.5|39027.5|39055|39037|39058.5|39040.5|39044|39026|0
1716900000000|2024-05-28 12:40:00|39055.5|39037.5|39031|39013|39055.5|39037.5|39029|39011|0
1716900300000|2024-05-28 12:45:00|39031.5|39013.5|39028|39010|39031.5|39013.5|39003|38985|0
1716900600000|2024-05-28 12:50:00|39027.5|39009.5|39050.5|39032.5|39053|39035|39027.5|39009.5|0
1716900900000|2024-05-28 12:55:00|39049|39031|39048.5|39030.5|39053|39035|39045.5|39027.5|0
1716901200000|2024-05-28 13:00:00|39049|39031|39019|39001|39050.5|39032.5|39017.5|38999.5|0
1716901500000|2024-05-28 13:05:00|39018.5|39000.5|39026.5|39008.5|39032.5|39014.5|39012|38994|0
1716901800000|2024-05-28 13:10:00|39027|39009|39031|39013|39040.5|39022.5|39021.5|39003.5|0
1716902100000|2024-05-28 13:15:00|39032|39014|39032.5|39014.5|39034|39016|39017.5|38999.5|0
1716902400000|2024-05-28 13:20:00|39032|39014|39026|39008|39034|39016|39012.5|38994.5|0
1716902700000|2024-05-28 13:25:00|39026.5|39008.5|38986|38968|39026.5|39008.5|38981.5|38963.5|0
1716903000000|2024-05-28 13:30:00|38988|38970|38960.5|38942.5|38995|38977|38914.5|38896.5|0
1716903300000|2024-05-28 13:35:00|38959.5|38941.5|38954|38936|38967.5|38949.5|38931|38913|0
1716903600000|2024-05-28 13:40:00|38956|38938|39003.4|38985.4|39008.9|38990.9|38941.5|38923.5|0
1716903900000|2024-05-28 13:45:00|39000.4|38982.4|38996|38978|39031.9|39013.9|38971.4|38953.4|0
1716904200000|2024-05-28 13:50:00|38997.3|38979.3|38976.3|38958.3|39006.8|38988.8|38973.8|38955.8|0
1716904500000|2024-05-28 13:55:00|38973.3|38955.3|38939.3|38921.3|38977.3|38959.3|38918.8|38900.8|0
1716904800000|2024-05-28 14:00:00|38943.8|38925.8|38932.8|38914.8|38954.8|38936.8|38925.8|38907.8|0
1716905100000|2024-05-28 14:05:00|38933.8|38915.8|38940.5|38922.5|38943.5|38925.5|38915|38897|0
1716905400000|2024-05-28 14:10:00|38941|38923|38951.5|38933.5|38962.5|38944.5|38929|38911|0
1716905700000|2024-05-28 14:15:00|38951|38933|38963|38945|38975.5|38957.5|38935|38917|0
1716906000000|2024-05-28 14:20:00|38962|38944|38957|38939|38966.5|38948.5|38940.5|38922.5|0
1716906300000|2024-05-28 14:25:00|38955|38937|38935.4|38917.4|38955|38937|38926.9|38908.9|0
1716906600000|2024-05-28 14:30:00|38933.4|38915.4|38941.9|38923.9|38957.4|38939.4|38922.4|38904.4|0
1716906900000|2024-05-28 14:35:00|38939.4|38921.4|38902.4|38884.4|38943.4|38925.4|38901.9|38883.9|0
1716907200000|2024-05-28 14:40:00|38901.4|38883.4|38935.4|38917.4|38939.9|38921.9|38900.4|38882.4|0
1716907500000|2024-05-28 14:45:00|38934.4|38916.4|38960.9|38942.9|38968.4|38950.4|38934.4|38916.4|0
1716907800000|2024-05-28 14:50:00|38962.4|38944.4|38946.4|38928.4|38972.4|38954.4|38943.9|38925.9|0
1716908100000|2024-05-28 14:55:00|38946.9|38928.9|38932.5|38914.5|38952.4|38934.4|38919|38901|0
1716908400000|2024-05-28 15:00:00|38934.5|38916.5|38910|38892|38939.5|38921.5|38910|38892|0
1716908700000|2024-05-28 15:05:00|38909.5|38891.5|38928.5|38910.5|38929.5|38911.5|38909.5|38891.5|0
1716909000000|2024-05-28 15:10:00|38929.5|38911.5|38943|38925|38950.5|38932.5|38925.5|38907.5|0
1716909300000|2024-05-28 15:15:00|38944.5|38926.5|38938|38920|38944.5|38926.5|38923.5|38905.5|0
1716909600000|2024-05-28 15:20:00|38938.5|38920.5|38948.5|38930.5|38955.5|38937.5|38934|38916|0
1716909900000|2024-05-28 15:25:00|38949|38931|38938.5|38920.5|38953.5|38935.5|38938|38920|0
1716910200000|2024-05-28 15:30:00|38938|38920|38916.5|38898.5|38948.5|38930.5|38916.5|38898.5|0
1716910500000|2024-05-28 15:35:00|38918.5|38900.5|38930.5|38912.5|38932.5|38914.5|38914|38896|0
1716910800000|2024-05-28 15:40:00|38931.6|38913.6|38937.1|38919.1|38953.1|38935.1|38931.1|38913.1|0
1716911100000|2024-05-28 15:45:00|38938.1|38920.1|38923.1|38905.1|38942.1|38924.1|38919.6|38901.6|0
1716911400000|2024-05-28 15:50:00|38921.6|38903.6|38926.1|38908.1|38929.6|38911.6|38917.1|38899.1|0
1716911700000|2024-05-28 15:55:00|38926.6|38908.6|38931.1|38913.1|38932.1|38914.1|38919.6|38901.6|0
1716912000000|2024-05-28 16:00:00|38932.1|38914.1|38920.1|38902.1|38936.1|38918.1|38918.6|38900.6|0
1716912300000|2024-05-28 16:05:00|38919.6|38901.6|38914.6|38896.6|38922.6|38904.6|38906.1|38888.1|0
1716912600000|2024-05-28 16:10:00|38914.1|38896.1|38928.6|38910.6|38939.1|38921.1|38911.1|38893.1|0
1716912900000|2024-05-28 16:15:00|38929.1|38911.1|38907.1|38889.1|38929.1|38911.1|38906.6|38888.6|0
1716913200000|2024-05-28 16:20:00|38906.1|38888.1|38912.1|38894.1|38918.6|38900.6|38897.6|38879.6|0
1716913500000|2024-05-28 16:25:00|38911.1|38893.1|38915.6|38897.6|38916.6|38898.6|38901.1|38883.1|0
1716913800000|2024-05-28 16:30:00|38913.1|38895.1|38912.1|38894.1|38915.6|38897.6|38895.1|38877.1|0
1716914100000|2024-05-28 16:35:00|38912.6|38894.6|38928.1|38910.1|38929.1|38911.1|38911.1|38893.1|0
1716914400000|2024-05-28 16:40:00|38928.6|38910.6|38921.1|38903.1|38935.1|38917.1|38918.1|38900.1|0
1716914700000|2024-05-28 16:45:00|38921.6|38903.6|38911.1|38893.1|38934.1|38916.1|38901.6|38883.6|0
1716915000000|2024-05-28 16:50:00|38910.1|38892.1|38903.1|38885.1|38915.1|38897.1|38902.1|38884.1|0
1716915300000|2024-05-28 16:55:00|38902.6|38884.6|38872.1|38854.1|38903.1|38885.1|38865.1|38847.1|0
1716915600000|2024-05-28 17:00:00|38871.3|38853.3|38826.3|38808.3|38874.8|38856.8|38819.3|38801.3|0
1716915900000|2024-05-28 17:05:00|38824.3|38806.3|38858.8|38840.8|38862.8|38844.8|38820.3|38802.3|0
1716916200000|2024-05-28 17:10:00|38859.3|38841.3|38867.8|38849.8|38870.3|38852.3|38854.3|38836.3|0
1716916500000|2024-05-28 17:15:00|38868.3|38850.3|38869.3|38851.3|38870.8|38852.8|38850.3|38832.3|0
1716916800000|2024-05-28 17:20:00|38868.8|38850.8|38852.8|38834.8|38872.8|38854.8|38842.8|38824.8|0
1716917100000|2024-05-28 17:25:00|38852.3|38834.3|38837.8|38819.8|38854.3|38836.3|38835.8|38817.8|0
1716917400000|2024-05-28 17:30:00|38837.3|38819.3|38850.8|38832.8|38859.8|38841.8|38826.3|38808.3|0
1716917700000|2024-05-28 17:35:00|38850.3|38832.3|38845.8|38827.8|38854.8|38836.8|38842.3|38824.3|0
1716918000000|2024-05-28 17:40:00|38845.3|38827.3|38837.8|38819.8|38845.3|38827.3|38825.8|38807.8|0
1716918300000|2024-05-28 17:45:00|38838.8|38820.8|38803.8|38785.8|38838.8|38820.8|38793.3|38775.3|0
1716918600000|2024-05-28 17:50:00|38804.3|38786.3|38793.3|38775.3|38808.8|38790.8|38768.8|38750.8|0
1716918900000|2024-05-28 17:55:00|38794.8|38776.8|38799.3|38781.3|38808.3|38790.3|38787.3|38769.3|0
1716919200000|2024-05-28 18:00:00|38794.8|38776.8|38801.8|38783.8|38803.3|38785.3|38773.8|38755.8|0
1716919500000|2024-05-28 18:05:00|38803.3|38785.3|38810.8|38792.8|38811.8|38793.8|38797.3|38779.3|0
1716919800000|2024-05-28 18:10:00|38807.8|38789.8|38805.8|38787.8|38819.3|38801.3|38795.8|38777.8|0
1716920100000|2024-05-28 18:15:00|38806.8|38788.8|38802.8|38784.8|38808.3|38790.3|38792.8|38774.8|0
1716920400000|2024-05-28 18:20:00|38801.4|38783.4|38777.4|38759.4|38804.9|38786.9|38776.4|38758.4|0
1716920700000|2024-05-28 18:25:00|38777.9|38759.9|38757.4|38739.4|38784.9|38766.9|38753.9|38735.9|0
1716921000000|2024-05-28 18:30:00|38758.4|38740.4|38732.9|38714.9|38759.9|38741.9|38727.4|38709.4|0
1716921300000|2024-05-28 18:35:00|38731.9|38713.9|38726.9|38708.9|38734.9|38716.9|38707.9|38689.9|0
1716921600000|2024-05-28 18:40:00|38727.9|38709.9|38736.4|38718.4|38756.9|38738.9|38724.9|38706.9|0
1716921900000|2024-05-28 18:45:00|38736.9|38718.9|38750.9|38732.9|38751.4|38733.4|38727.4|38709.4|0
1716922200000|2024-05-28 18:50:00|38750.4|38732.4|38744.9|38726.9|38752.4|38734.4|38730.9|38712.9|0
1716922500000|2024-05-28 18:55:00|38744.4|38726.4|38782.4|38764.4|38789.4|38771.4|38744.4|38726.4|0
1716922800000|2024-05-28 19:00:00|38779.9|38761.9|38768.9|38750.9|38788.4|38770.4|38765.9|38747.9|0
1716923100000|2024-05-28 19:05:00|38766.9|38748.9|38788.4|38770.4|38789.4|38771.4|38765.4|38747.4|0
1716923400000|2024-05-28 19:10:00|38789.4|38771.4|38774.4|38756.4|38790.4|38772.4|38772.4|38754.4|0
1716923700000|2024-05-28 19:15:00|38769.9|38751.9|38786.9|38768.9|38790.9|38772.9|38761.4|38743.4|0
1716924000000|2024-05-28 19:20:00|38787.4|38769.4|38775.9|38757.9|38791.4|38773.4|38764.9|38746.9|0
1716924300000|2024-05-28 19:25:00|38781.4|38763.4|38774.9|38756.9|38804.9|38786.9|38771.4|38753.4|0
1716924600000|2024-05-28 19:30:00|38775.4|38757.4|38801.4|38783.4|38810.4|38792.4|38769.9|38751.9|0
1716924900000|2024-05-28 19:35:00|38800.4|38782.4|38800.4|38782.4|38812.9|38794.9|38788.4|38770.4|0
1716925200000|2024-05-28 19:40:00|38799.1|38781.1|38791.1|38773.1|38803.1|38785.1|38782.6|38764.6|0
1716925500000|2024-05-28 19:45:00|38790.1|38772.1|38798.6|38780.6|38808.6|38790.6|38790.1|38772.1|0
1716925800000|2024-05-28 19:50:00|38802.6|38784.6|38824.1|38806.1|38834.1|38816.1|38798.6|38780.6|0
1716926100000|2024-05-28 19:55:00|38825.1|38807.1|38869.1|38851.1|38872.1|38854.1|38816.1|38798.1|0
1716926400000|2024-05-28 20:00:00|38871.6|38853.6|38846.1|38828.1|38896.1|38878.1|38845.6|38827.6|0
1716926700000|2024-05-28 20:05:00|38843.1|38825.1|38843.1|38825.1|38848.1|38830.1|38841.6|38823.6|0
1716927000000|2024-05-28 20:10:00|38843.6|38825.6|38832.6|38814.6|38846.6|38828.6|38832.1|38814.1|0
1716927300000|2024-05-28 20:15:00|38833.6|38815.6|38847.6|38829.6|38851.6|38833.6|38833.6|38815.6|0
1716927600000|2024-05-28 20:20:00|38847.1|38829.1|38849.6|38831.6|38854.1|38836.1|38846.6|38828.6|0
1716927900000|2024-05-28 20:25:00|38849.1|38831.1|38853.6|38835.6|38856.1|38838.1|38846.6|38828.6|0
1716928200000|2024-05-28 20:30:00|38853.1|38835.1|38850.6|38832.6|38855.6|38837.6|38849.6|38831.6|0
1716928500000|2024-05-28 20:35:00|38851.1|38833.1|38849.1|38831.1|38852.6|38834.6|38847.6|38829.6|0
1716928800000|2024-05-28 20:40:00|38849.6|38831.6|38849.6|38831.6|38850.6|38832.6|38845.1|38827.1|0
1716929100000|2024-05-28 20:45:00|38849.1|38831.1|38850.6|38832.6|38852.6|38834.6|38846.6|38828.6|0
1716929400000|2024-05-28 20:50:00|38850.1|38832.1|38844.6|38826.6|38850.6|38832.6|38843.1|38825.1|0
1716929700000|2024-05-28 20:55:00|38845.1|38827.1|38842.3|38824.3|38847.6|38829.6|38838.6|38820.6|0
1716930000000|2024-05-28 21:00:00|38841.3|38823.3|38842.7|38824.7|38847.2|38829.2|38841.3|38823.3|0
1716930300000|2024-05-28 21:05:00|38842.6|38824.6|38837|38819|38842.6|38824.6|38836.8|38818.8|0
1716930600000|2024-05-28 21:10:00|38836.9|38818.9|38840.6|38822.6|38841.7|38823.7|38833.5|38815.5|0
1716930900000|2024-05-28 21:15:00|38843.2|38825.2|38850.8|38832.8|38850.8|38832.8|38841.9|38823.9|0
1716931200000|2024-05-28 21:20:00|38850.6|38832.6|38851.2|38833.2|38851.2|38833.2|38850.6|38832.6|0
1716931500000|2024-05-28 21:25:00|38851.4|38833.4|38849.1|38831.1|38851.8|38833.8|38848.8|38830.8|0
1716931800000|2024-05-28 21:30:00|38849.9|38831.9|38852.6|38834.6|38852.6|38834.6|38849.9|38831.9|0
1716932100000|2024-05-28 21:35:00|38852.7|38834.7|38849.2|38831.2|38853.6|38835.6|38849.2|38831.2|0
1716932400000|2024-05-28 21:40:00|38847.8|38829.8|38841.1|38823.1|38847.9|38829.9|38841.1|38823.1|0
1716932700000|2024-05-28 21:45:00|38840|38822|38831.6|38813.6|38840.8|38822.8|38831.6|38813.6|0
1716933000000|2024-05-28 21:50:00|38832.2|38814.2|38830.6|38812.6|38832.8|38814.8|38830.3|38812.3|0
1716933300000|2024-05-28 21:55:00|38827.9|38809.9|38831.5|38813.5|38831.8|38813.8|38827.9|38809.9|0
1716933600000|2024-05-28 22:00:00|38844.8|38826.8|38811.3|38793.3|38844.8|38826.8|38810.3|38792.3|0
1716933900000|2024-05-28 22:05:00|38813.8|38795.8|38815.8|38797.8|38816.3|38798.3|38811.8|38793.8|0
1716934200000|2024-05-28 22:10:00|38816.3|38798.3|38813.8|38795.8|38816.8|38798.8|38811.3|38793.3|0
1716934500000|2024-05-28 22:15:00|38814.3|38796.3|38813.8|38795.8|38814.8|38796.8|38811.8|38793.8|0
1716934800000|2024-05-28 22:20:00|38814.3|38796.3|38813.8|38795.8|38815.8|38797.8|38812.3|38794.3|0
1716935100000|2024-05-28 22:25:00|38814.3|38796.3|38815.3|38797.3|38815.3|38797.3|38810.3|38792.3|0
1716935400000|2024-05-28 22:30:00|38814.8|38796.8|38814.8|38796.8|38816.3|38798.3|38814.3|38796.3|0
1716935700000|2024-05-28 22:35:00|38815.3|38797.3|38817.3|38799.3|38817.3|38799.3|38814.8|38796.8|0
1716936000000|2024-05-28 22:40:00|38816.8|38798.8|38818.8|38800.8|38819.8|38801.8|38816.8|38798.8|0
1716936300000|2024-05-28 22:45:00|38818.3|38800.3|38819.8|38801.8|38820.8|38802.8|38817.3|38799.3|0
1716936600000|2024-05-28 22:50:00|38819.3|38801.3|38820.8|38802.8|38821.8|38803.8|38817.8|38799.8|0
1716936900000|2024-05-28 22:55:00|38821.3|38803.3|38819.3|38801.3|38821.3|38803.3|38817.8|38799.8|0
1716937200000|2024-05-28 23:00:00|38819.8|38801.8|38823.8|38805.8|38825.3|38807.3|38819.8|38801.8|0
1716937500000|2024-05-28 23:05:00|38823.3|38805.3|38823.3|38805.3|38825.3|38807.3|38822.3|38804.3|0
1716937800000|2024-05-28 23:10:00|38822.8|38804.8|38821.3|38803.3|38824.3|38806.3|38821.3|38803.3|0
1716938100000|2024-05-28 23:15:00|38820.3|38802.3|38816.8|38798.8|38821.3|38803.3|38812.3|38794.3|0
1716938400000|2024-05-28 23:20:00|38817.3|38799.3|38818.8|38800.8|38820.3|38802.3|38817.3|38799.3|0
1716938700000|2024-05-28 23:25:00|38818.3|38800.3|38815.3|38797.3|38819.3|38801.3|38814.3|38796.3|0
1716939000000|2024-05-28 23:30:00|38814.8|38796.8|38817.8|38799.8|38818.8|38800.8|38814.8|38796.8|0
1716939300000|2024-05-28 23:35:00|38818.3|38800.3|38819.8|38801.8|38819.8|38801.8|38817.3|38799.3|0
1716939600000|2024-05-28 23:40:00|38819.3|38801.3|38820.3|38802.3|38820.3|38802.3|38817.3|38799.3|0
1716939900000|2024-05-28 23:45:00|38819.8|38801.8|38815.8|38797.8|38822.3|38804.3|38815.8|38797.8|0
1716940200000|2024-05-28 23:50:00|38815.3|38797.3|38797.8|38779.8|38816.3|38798.3|38796.8|38778.8|0
1716940500000|2024-05-28 23:55:00|38798.3|38780.3|38801.8|38783.8|38802.3|38784.3|38794.3|38776.3|0
1716940800000|2024-05-29 00:00:00|38802.8|38784.8|38811.8|38793.8|38814.8|38796.8|38800.8|38782.8|0
1716941100000|2024-05-29 00:05:00|38811.3|38793.3|38808.8|38790.8|38814.8|38796.8|38805.8|38787.8|0
1716941400000|2024-05-29 00:10:00|38809.3|38791.3|38808.3|38790.3|38809.8|38791.8|38801.8|38783.8|0
1716941700000|2024-05-29 00:15:00|38809.3|38791.3|38810.8|38792.8|38813.8|38795.8|38807.8|38789.8|0
1716942000000|2024-05-29 00:20:00|38810.3|38792.3|38812.8|38794.8|38814.8|38796.8|38810.3|38792.3|0
1716942300000|2024-05-29 00:25:00|38812.3|38794.3|38811.8|38793.8|38813.3|38795.3|38806.8|38788.8|0
1716942600000|2024-05-29 00:30:00|38812.3|38794.3|38804.3|38786.3|38813.3|38795.3|38804.3|38786.3|0
1716942900000|2024-05-29 00:35:00|38803.8|38785.8|38791.3|38773.3|38803.8|38785.8|38790.3|38772.3|0
1716943200000|2024-05-29 00:40:00|38790.8|38772.8|38780.8|38762.8|38791.8|38773.8|38771.3|38753.3|0
1716943500000|2024-05-29 00:45:00|38780.3|38762.3|38791.8|38773.8|38792.8|38774.8|38778.3|38760.3|0
1716943800000|2024-05-29 00:50:00|38792.3|38774.3|38782.8|38764.8|38794.3|38776.3|38773.8|38755.8|0
1716944100000|2024-05-29 00:55:00|38781.3|38763.3|38781.8|38763.8|38785.8|38767.8|38777.8|38759.8|0
1716944400000|2024-05-29 01:00:00|38781.3|38763.3|38776.8|38758.8|38783.8|38765.8|38776.3|38758.3|0
1716944700000|2024-05-29 01:05:00|38777.3|38759.3|38774.8|38756.8|38784.3|38766.3|38771.8|38753.8|0
1716945000000|2024-05-29 01:10:00|38774.3|38756.3|38772.8|38754.8|38780.8|38762.8|38771.3|38753.3|0
1716945300000|2024-05-29 01:15:00|38772.3|38754.3|38780.8|38762.8|38782.8|38764.8|38771.3|38753.3|0
1716945600000|2024-05-29 01:20:00|38781.3|38763.3|38784.8|38766.8|38784.8|38766.8|38769.8|38751.8|0
1716945900000|2024-05-29 01:25:00|38783.3|38765.3|38784.3|38766.3|38790.8|38772.8|38782.8|38764.8|0
1716946200000|2024-05-29 01:30:00|38783.8|38765.8|38782.8|38764.8|38787.3|38769.3|38776.8|38758.8|0
1716946500000|2024-05-29 01:35:00|38782.3|38764.3|38770.3|38752.3|38782.8|38764.8|38768.8|38750.8|0
1716946800000|2024-05-29 01:40:00|38769.8|38751.8|38771.8|38753.8|38774.3|38756.3|38763.8|38745.8|0
1716947100000|2024-05-29 01:45:00|38771.3|38753.3|38778.8|38760.8|38778.8|38760.8|38770.8|38752.8|0
1716947400000|2024-05-29 01:50:00|38778.3|38760.3|38784.8|38766.8|38787.8|38769.8|38777.8|38759.8|0
1716947700000|2024-05-29 01:55:00|38784.3|38766.3|38781.8|38763.8|38785.8|38767.8|38777.8|38759.8|0
1716948000000|2024-05-29 02:00:00|38782.3|38764.3|38780.3|38762.3|38785.3|38767.3|38777.8|38759.8|0
1716948300000|2024-05-29 02:05:00|38779.8|38761.8|38780.8|38762.8|38781.3|38763.3|38776.8|38758.8|0
1716948600000|2024-05-29 02:10:00|38780.3|38762.3|38787.8|38769.8|38790.8|38772.8|38780.3|38762.3|0
1716948900000|2024-05-29 02:15:00|38787.3|38769.3|38783.8|38765.8|38790.8|38772.8|38782.8|38764.8|0
1716949200000|2024-05-29 02:20:00|38783.3|38765.3|38782.3|38764.3|38786.8|38768.8|38779.8|38761.8|0
1716949500000|2024-05-29 02:25:00|38781.8|38763.8|38786.8|38768.8|38787.8|38769.8|38781.8|38763.8|0
1716949800000|2024-05-29 02:30:00|38786.3|38768.3|38785.8|38767.8|38788.8|38770.8|38781.8|38763.8|0
1716950100000|2024-05-29 02:35:00|38786.3|38768.3|38780.3|38762.3|38786.8|38768.8|38779.3|38761.3|0
1716950400000|2024-05-29 02:40:00|38781.3|38763.3|38773.3|38755.3|38781.3|38763.3|38771.3|38753.3|0
1716950700000|2024-05-29 02:45:00|38772.8|38754.8|38768.8|38750.8|38775.3|38757.3|38768.8|38750.8|0
1716951000000|2024-05-29 02:50:00|38768.3|38750.3|38763.8|38745.8|38768.3|38750.3|38760.8|38742.8|0
1716951300000|2024-05-29 02:55:00|38764.3|38746.3|38756.8|38738.8|38766.3|38748.3|38754.3|38736.3|0
1716951600000|2024-05-29 03:00:00|38757.3|38739.3|38753.8|38735.8|38758.8|38740.8|38751.3|38733.3|0
1716951900000|2024-05-29 03:05:00|38754.3|38736.3|38749.8|38731.8|38755.8|38737.8|38748.8|38730.8|0
1716952200000|2024-05-29 03:10:00|38750.8|38732.8|38748.3|38730.3|38751.8|38733.8|38745.3|38727.3|0
1716952500000|2024-05-29 03:15:00|38748.8|38730.8|38744.3|38726.3|38749.3|38731.3|38743.3|38725.3|0
1716952800000|2024-05-29 03:20:00|38741.3|38723.3|38742.8|38724.8|38747.3|38729.3|38740.8|38722.8|0
1716953100000|2024-05-29 03:25:00|38742.3|38724.3|38739.8|38721.8|38743.3|38725.3|38735.3|38717.3|0
1716953400000|2024-05-29 03:30:00|38740.3|38722.3|38739.8|38721.8|38741.8|38723.8|38738.3|38720.3|0
1716953700000|2024-05-29 03:35:00|38740.3|38722.3|38740.3|38722.3|38744.3|38726.3|38737.3|38719.3|0
1716954000000|2024-05-29 03:40:00|38739.3|38721.3|38736.8|38718.8|38740.3|38722.3|38735.3|38717.3|0
1716954300000|2024-05-29 03:45:00|38737.3|38719.3|38739.3|38721.3|38740.8|38722.8|38734.8|38716.8|0
1716954600000|2024-05-29 03:50:00|38738.3|38720.3|38740.8|38722.8|38741.8|38723.8|38738.3|38720.3|0
1716954900000|2024-05-29 03:55:00|38740.3|38722.3|38740.3|38722.3|38741.8|38723.8|38737.3|38719.3|0
1716955200000|2024-05-29 04:00:00|38740.8|38722.8|38739.3|38721.3|38741.3|38723.3|38739.3|38721.3|0
1716955500000|2024-05-29 04:05:00|38738.3|38720.3|38738.3|38720.3|38739.3|38721.3|38736.3|38718.3|0
1716955800000|2024-05-29 04:10:00|38738.8|38720.8|38741.8|38723.8|38743.3|38725.3|38736.3|38718.3|0
1716956100000|2024-05-29 04:15:00|38741.3|38723.3|38745.3|38727.3|38747.8|38729.8|38741.3|38723.3|0
1716956400000|2024-05-29 04:20:00|38745.8|38727.8|38750.8|38732.8|38752.3|38734.3|38745.3|38727.3|0
1716956700000|2024-05-29 04:25:00|38750.3|38732.3|38753.8|38735.8|38753.8|38735.8|38749.3|38731.3|0
1716957000000|2024-05-29 04:30:00|38754.3|38736.3|38753.8|38735.8|38755.3|38737.3|38750.8|38732.8|0
1716957300000|2024-05-29 04:35:00|38753.3|38735.3|38758.8|38740.8|38759.3|38741.3|38752.3|38734.3|0
1716957600000|2024-05-29 04:40:00|38759.3|38741.3|38756.8|38738.8|38759.3|38741.3|38755.8|38737.8|0
1716957900000|2024-05-29 04:45:00|38757.3|38739.3|38752.3|38734.3|38757.3|38739.3|38752.3|38734.3|0
1716958200000|2024-05-29 04:50:00|38752.8|38734.8|38750.3|38732.3|38753.3|38735.3|38749.8|38731.8|0
1716958500000|2024-05-29 04:55:00|38750.8|38732.8|38757.3|38739.3|38758.3|38740.3|38750.3|38732.3|0
1716958800000|2024-05-29 05:00:00|38756.8|38738.8|38754.3|38736.3|38757.8|38739.8|38753.3|38735.3|0
1716959100000|2024-05-29 05:05:00|38753.8|38735.8|38758.8|38740.8|38761.3|38743.3|38753.3|38735.3|0
1716959400000|2024-05-29 05:10:00|38757.8|38739.8|38752.8|38734.8|38758.8|38740.8|38752.8|38734.8|0
1716959700000|2024-05-29 05:15:00|38752.3|38734.3|38754.3|38736.3|38758.3|38740.3|38752.3|38734.3|0
1716960000000|2024-05-29 05:20:00|38754.8|38736.8|38747.3|38729.3|38755.8|38737.8|38747.3|38729.3|0
1716960300000|2024-05-29 05:25:00|38748.3|38730.3|38735.3|38717.3|38749.8|38731.8|38735.3|38717.3|0
1716960600000|2024-05-29 05:30:00|38736.3|38718.3|38728.3|38710.3|38736.8|38718.8|38707.3|38689.3|0
1716960900000|2024-05-29 05:35:00|38727.8|38709.8|38720.8|38702.8|38729.3|38711.3|38717.8|38699.8|0
1716961200000|2024-05-29 05:40:00|38720.3|38702.3|38718.8|38700.8|38722.3|38704.3|38713.8|38695.8|0
1716961500000|2024-05-29 05:45:00|38718.3|38700.3|38727.8|38709.8|38727.8|38709.8|38716.3|38698.3|0
1716961800000|2024-05-29 05:50:00|38727.3|38709.3|38721.3|38703.3|38729.3|38711.3|38719.3|38701.3|0
1716962100000|2024-05-29 05:55:00|38720.8|38702.8|38705.3|38687.3|38720.8|38702.8|38702.3|38684.3|0
1716962400000|2024-05-29 06:00:00|38707.3|38689.3|38706.8|38688.8|38710.8|38692.8|38679.8|38661.8|0
1716962700000|2024-05-29 06:05:00|38707.3|38689.3|38709.3|38691.3|38710.8|38692.8|38702.3|38684.3|0
1716963000000|2024-05-29 06:10:00|38709.8|38691.8|38709.8|38691.8|38717.3|38699.3|38707.3|38689.3|0
1716963300000|2024-05-29 06:15:00|38708.8|38690.8|38711.8|38693.8|38716.3|38698.3|38706.8|38688.8|0
1716963600000|2024-05-29 06:20:00|38711.3|38693.3|38720.3|38702.3|38720.8|38702.8|38710.3|38692.3|0
1716963900000|2024-05-29 06:25:00|38720.8|38702.8|38730.3|38712.3|38731.3|38713.3|38719.3|38701.3|0
1716964200000|2024-05-29 06:30:00|38729.8|38711.8|38738.3|38720.3|38738.8|38720.8|38727.3|38709.3|0
1716964500000|2024-05-29 06:35:00|38739.8|38721.8|38736.3|38718.3|38741.3|38723.3|38734.3|38716.3|0
1716964800000|2024-05-29 06:40:00|38735.8|38717.8|38733.3|38715.3|38740.3|38722.3|38729.8|38711.8|0
1716965100000|2024-05-29 06:45:00|38734.3|38716.3|38737.3|38719.3|38740.3|38722.3|38731.8|38713.8|0
1716965400000|2024-05-29 06:50:00|38737.8|38719.8|38732.8|38714.8|38739.3|38721.3|38732.3|38714.3|0
1716965700000|2024-05-29 06:55:00|38733.3|38715.3|38720.8|38702.8|38734.3|38716.3|38719.8|38701.8|0
1716966000000|2024-05-29 07:00:00|38719.3|38701.3|38728.8|38710.8|38736.3|38718.3|38719.3|38701.3|0
1716966300000|2024-05-29 07:05:00|38729.3|38711.3|38699.8|38681.8|38729.8|38711.8|38693.8|38675.8|0
1716966600000|2024-05-29 07:10:00|38697.8|38679.8|38712.8|38694.8|38718.3|38700.3|38691.8|38673.8|0
1716966900000|2024-05-29 07:15:00|38713.3|38695.3|38726.3|38708.3|38730.3|38712.3|38712.8|38694.8|0
1716967200000|2024-05-29 07:20:00|38725.8|38707.8|38719.8|38701.8|38727.8|38709.8|38718.8|38700.8|0
1716967500000|2024-05-29 07:25:00|38720.8|38702.8|38706.8|38688.8|38721.8|38703.8|38700.8|38682.8|0
1716967800000|2024-05-29 07:30:00|38706.3|38688.3|38676.3|38658.3|38706.3|38688.3|38671.3|38653.3|0
1716968100000|2024-05-29 07:35:00|38674.3|38656.3|38679.8|38661.8|38687.3|38669.3|38668.3|38650.3|0
1716968400000|2024-05-29 07:40:00|38681.3|38663.3|38690.8|38672.8|38691.8|38673.8|38679.8|38661.8|0
1716968700000|2024-05-29 07:45:00|38690.3|38672.3|38687.3|38669.3|38693.3|38675.3|38679.3|38661.3|0
1716969000000|2024-05-29 07:50:00|38686.3|38668.3|38668.3|38650.3|38686.3|38668.3|38666.8|38648.8|0
1716969300000|2024-05-29 07:55:00|38669.3|38651.3|38666.8|38648.8|38680.8|38662.8|38666.3|38648.3|0
1716969600000|2024-05-29 08:00:00|38675.3|38657.3|38692.8|38674.8|38696.8|38678.8|38671.8|38653.8|0
1716969900000|2024-05-29 08:05:00|38691.3|38673.3|38665.3|38647.3|38695.8|38677.8|38660.8|38642.8|0
1716970200000|2024-05-29 08:10:00|38666.8|38648.8|38673.3|38655.3|38686.3|38668.3|38652.8|38634.8|0
1716970500000|2024-05-29 08:15:00|38671.3|38653.3|38671.8|38653.8|38688.3|38670.3|38667.8|38649.8|0
1716970800000|2024-05-29 08:20:00|38673.8|38655.8|38681.3|38663.3|38691.3|38673.3|38665.8|38647.8|0
1716971100000|2024-05-29 08:25:00|38680.8|38662.8|38698.8|38680.8|38700.3|38682.3|38680.8|38662.8|0
1716971400000|2024-05-29 08:30:00|38699.3|38681.3|38699.8|38681.8|38705.8|38687.8|38691.8|38673.8|0
1716971700000|2024-05-29 08:35:00|38699.3|38681.3|38714.3|38696.3|38715.8|38697.8|38698.8|38680.8|0
1716972000000|2024-05-29 08:40:00|38712.3|38694.3|38695.8|38677.8|38719.3|38701.3|38695.8|38677.8|0
1716972300000|2024-05-29 08:45:00|38696.3|38678.3|38696.8|38678.8|38702.8|38684.8|38690.8|38672.8|0
1716972600000|2024-05-29 08:50:00|38696.3|38678.3|38697.3|38679.3|38705.8|38687.8|38695.8|38677.8|0
1716972900000|2024-05-29 08:55:00|38698.8|38680.8|38687.3|38669.3|38704.8|38686.8|38686.3|38668.3|0
1716973200000|2024-05-29 09:00:00|38689.8|38671.8|38687.8|38669.8|38701.8|38683.8|38685.8|38667.8|0
1716973500000|2024-05-29 09:05:00|38688.3|38670.3|38692.8|38674.8|38692.8|38674.8|38679.8|38661.8|0
1716973800000|2024-05-29 09:10:00|38693.3|38675.3|38683.8|38665.8|38693.3|38675.3|38678.3|38660.3|0
1716974100000|2024-05-29 09:15:00|38682.8|38664.8|38682.3|38664.3|38689.3|38671.3|38680.3|38662.3|0
1716974400000|2024-05-29 09:20:00|38682.8|38664.8|38667.8|38649.8|38682.8|38664.8|38664.3|38646.3|0
1716974700000|2024-05-29 09:25:00|38666.3|38648.3|38672.3|38654.3|38676.8|38658.8|38659.8|38641.8|0
1716975000000|2024-05-29 09:30:00|38672.8|38654.8|38661.8|38643.8|38672.8|38654.8|38660.8|38642.8|0
1716975300000|2024-05-29 09:35:00|38661.3|38643.3|38656.8|38638.8|38663.8|38645.8|38648.3|38630.3|0
1716975600000|2024-05-29 09:40:00|38657.3|38639.3|38662.8|38644.8|38670.3|38652.3|38657.3|38639.3|0
1716975900000|2024-05-29 09:45:00|38662.3|38644.3|38653.8|38635.8|38666.8|38648.8|38651.3|38633.3|0
1716976200000|2024-05-29 09:50:00|38654.3|38636.3|38661.3|38643.3|38668.8|38650.8|38651.8|38633.8|0
1716976500000|2024-05-29 09:55:00|38660.8|38642.8|38653.3|38635.3|38661.8|38643.8|38651.8|38633.8|0
1716976800000|2024-05-29 10:00:00|38652.3|38634.3|38634.3|38616.3|38653.3|38635.3|38632.8|38614.8|0
1716977100000|2024-05-29 10:05:00|38634.8|38616.8|38637.3|38619.3|38646.3|38628.3|38633.8|38615.8|0
1716977400000|2024-05-29 10:10:00|38636.8|38618.8|38647.8|38629.8|38650.8|38632.8|38634.3|38616.3|0
1716977700000|2024-05-29 10:15:00|38647.3|38629.3|38650.3|38632.3|38651.3|38633.3|38640.3|38622.3|0
1716978000000|2024-05-29 10:20:00|38650.8|38632.8|38649.3|38631.3|38656.8|38638.8|38647.3|38629.3|0
1716978300000|2024-05-29 10:25:00|38649.8|38631.8|38640.8|38622.8|38652.3|38634.3|38639.8|38621.8|0
1716978600000|2024-05-29 10:30:00|38641.3|38623.3|38646.3|38628.3|38646.8|38628.8|38635.3|38617.3|0
1716978900000|2024-05-29 10:35:00|38645.8|38627.8|38651.3|38633.3|38653.3|38635.3|38645.3|38627.3|0
1716979200000|2024-05-29 10:40:00|38651.8|38633.8|38638.3|38620.3|38652.3|38634.3|38637.8|38619.8|0
1716979500000|2024-05-29 10:45:00|38636.8|38618.8|38650.8|38632.8|38650.8|38632.8|38636.8|38618.8|0
1716979800000|2024-05-29 10:50:00|38651.3|38633.3|38649.3|38631.3|38661.8|38643.8|38649.3|38631.3|0
1716980100000|2024-05-29 10:55:00|38650.3|38632.3|38647.3|38629.3|38656.8|38638.8|38645.8|38627.8|0
1716980400000|2024-05-29 11:00:00|38647.8|38629.8|38641.3|38623.3|38650.8|38632.8|38641.3|38623.3|0
1716980700000|2024-05-29 11:05:00|38640.8|38622.8|38633.3|38615.3|38641.8|38623.8|38631.3|38613.3|0
1716981000000|2024-05-29 11:10:00|38635.3|38617.3|38631.3|38613.3|38641.8|38623.8|38629.8|38611.8|0
1716981300000|2024-05-29 11:15:00|38630.8|38612.8|38613.8|38595.8|38633.3|38615.3|38611.3|38593.3|0
1716981600000|2024-05-29 11:20:00|38613.3|38595.3|38619.8|38601.8|38620.8|38602.8|38608.3|38590.3|0
1716981900000|2024-05-29 11:25:00|38619.3|38601.3|38618.3|38600.3|38623.3|38605.3|38610.3|38592.3|0
1716982200000|2024-05-29 11:30:00|38617.3|38599.3|38624.8|38606.8|38629.3|38611.3|38616.3|38598.3|0
1716982500000|2024-05-29 11:35:00|38623.8|38605.8|38633.3|38615.3|38633.8|38615.8|38623.8|38605.8|0
1716982800000|2024-05-29 11:40:00|38632.3|38614.3|38635.8|38617.8|38640.8|38622.8|38627.8|38609.8|0
1716983100000|2024-05-29 11:45:00|38635.3|38617.3|38640.3|38622.3|38641.8|38623.8|38631.8|38613.8|0
1716983400000|2024-05-29 11:50:00|38639.8|38621.8|38643.8|38625.8|38653.3|38635.3|38636.3|38618.3|0
1716983700000|2024-05-29 11:55:00|38643.3|38625.3|38636.8|38618.8|38644.8|38626.8|38629.8|38611.8|0
1716984000000|2024-05-29 12:00:00|38636.3|38618.3|38633.8|38615.8|38648.8|38630.8|38624.8|38606.8|0
1716984300000|2024-05-29 12:05:00|38632.8|38614.8|38649.8|38631.8|38653.8|38635.8|38618.8|38600.8|0
1716984600000|2024-05-29 12:10:00|38648.8|38630.8|38649.3|38631.3|38650.3|38632.3|38642.8|38624.8|0
1716984900000|2024-05-29 12:15:00|38649.8|38631.8|38662.8|38644.8|38662.8|38644.8|38648.3|38630.3|0
1716985200000|2024-05-29 12:20:00|38661.8|38643.8|38647.8|38629.8|38661.8|38643.8|38646.3|38628.3|0
1716985500000|2024-05-29 12:25:00|38647.3|38629.3|38631.3|38613.3|38648.3|38630.3|38627.3|38609.3|0
1716985800000|2024-05-29 12:30:00|38630.3|38612.3|38625.8|38607.8|38633.8|38615.8|38618.8|38600.8|0
1716986100000|2024-05-29 12:35:00|38625.3|38607.3|38609.8|38591.8|38625.3|38607.3|38602.8|38584.8|0
1716986400000|2024-05-29 12:40:00|38608.8|38590.8|38619.8|38601.8|38621.8|38603.8|38607.8|38589.8|0
1716986700000|2024-05-29 12:45:00|38620.3|38602.3|38609.3|38591.3|38626.3|38608.3|38608.8|38590.8|0
1716987000000|2024-05-29 12:50:00|38608.8|38590.8|38609.8|38591.8|38619.3|38601.3|38606.3|38588.3|0
1716987300000|2024-05-29 12:55:00|38608.8|38590.8|38605.8|38587.8|38613.8|38595.8|38603.8|38585.8|0
1716987600000|2024-05-29 13:00:00|38607.8|38589.8|38600.8|38582.8|38607.8|38589.8|38594.8|38576.8|0
1716987900000|2024-05-29 13:05:00|38600.3|38582.3|38594.8|38576.8|38610.3|38592.3|38594.8|38576.8|0
1716988200000|2024-05-29 13:10:00|38593.8|38575.8|38612.8|38594.8|38616.3|38598.3|38593.8|38575.8|0
1716988500000|2024-05-29 13:15:00|38613.3|38595.3|38593.8|38575.8|38615.8|38597.8|38591.8|38573.8|0
1716988800000|2024-05-29 13:20:00|38592.8|38574.8|38579.3|38561.3|38601.3|38583.3|38578.8|38560.8|0
1716989100000|2024-05-29 13:25:00|38579.8|38561.8|38539.8|38521.8|38580.8|38562.8|38539.8|38521.8|0
1716989400000|2024-05-29 13:30:00|38543.3|38525.3|38432.3|38414.3|38563.8|38545.8|38432.3|38414.3|0
1716989700000|2024-05-29 13:35:00|38439.3|38421.3|38507.8|38489.8|38507.8|38489.8|38425.3|38407.3|0
1716990000000|2024-05-29 13:40:00|38504.3|38486.3|38498.8|38480.8|38523.3|38505.3|38462.3|38444.3|0
1716990300000|2024-05-29 13:45:00|38493.3|38475.3|38489.3|38471.3|38508.3|38490.3|38475.3|38457.3|0
1716990600000|2024-05-29 13:50:00|38489.5|38471.5|38496.5|38478.5|38504|38486|38483|38465|0
1716990900000|2024-05-29 13:55:00|38495|38477|38522|38504|38536.5|38518.5|38494.5|38476.5|0
1716991200000|2024-05-29 14:00:00|38524|38506|38548.5|38530.5|38565|38547|38514.5|38496.5|0
1716991500000|2024-05-29 14:05:00|38549|38531|38566.5|38548.5|38581.5|38563.5|38539.5|38521.5|0
1716991800000|2024-05-29 14:10:00|38563|38545|38532|38514|38577|38559|38518.5|38500.5|0
1716992100000|2024-05-29 14:15:00|38531.5|38513.5|38537|38519|38540|38522|38519.5|38501.5|0
1716992400000|2024-05-29 14:20:00|38538.7|38520.7|38543.2|38525.2|38557.7|38539.7|38507.2|38489.2|0
1716992700000|2024-05-29 14:25:00|38541.2|38523.2|38547.7|38529.7|38558.7|38540.7|38534.2|38516.2|0
1716993000000|2024-05-29 14:30:00|38551.7|38533.7|38522.2|38504.2|38560.7|38542.7|38510.7|38492.7|0
1716993300000|2024-05-29 14:35:00|38520.2|38502.2|38564.2|38546.2|38566.7|38548.7|38520.2|38502.2|0
1716993600000|2024-05-29 14:40:00|38564.7|38546.7|38538.2|38520.2|38569.7|38551.7|38531.2|38513.2|0
1716993900000|2024-05-29 14:45:00|38539.7|38521.7|38551.2|38533.2|38558.2|38540.2|38528.2|38510.2|0
1716994200000|2024-05-29 14:50:00|38552.7|38534.7|38496.2|38478.2|38561.7|38543.7|38494.2|38476.2|0
1716994500000|2024-05-29 14:55:00|38496.7|38478.7|38512.2|38494.2|38516.7|38498.7|38489.7|38471.7|0
1716994800000|2024-05-29 15:00:00|38511.7|38493.7|38528.2|38510.2|38530.7|38512.7|38491.7|38473.7|0
1716995100000|2024-05-29 15:05:00|38527.7|38509.7|38515.7|38497.7|38534.2|38516.2|38510.7|38492.7|0
1716995400000|2024-05-29 15:10:00|38514.7|38496.7|38486.7|38468.7|38514.7|38496.7|38485.7|38467.7|0
1716995700000|2024-05-29 15:15:00|38487.7|38469.7|38491.7|38473.7|38503.7|38485.7|38480.7|38462.7|0
1716996000000|2024-05-29 15:20:00|38492.2|38474.2|38519.7|38501.7|38524.2|38506.2|38491.7|38473.7|0
1716996300000|2024-05-29 15:25:00|38517.2|38499.2|38510.2|38492.2|38528.2|38510.2|38505.2|38487.2|0
1716996600000|2024-05-29 15:30:00|38508.7|38490.7|38517.7|38499.7|38525.2|38507.2|38500.7|38482.7|0
1716996900000|2024-05-29 15:35:00|38514.7|38496.7|38533.7|38515.7|38541.2|38523.2|38513.2|38495.2|0
1716997200000|2024-05-29 15:40:00|38533.5|38515.5|38531|38513|38534.5|38516.5|38518|38500|0
1716997500000|2024-05-29 15:45:00|38530|38512|38508.5|38490.5|38530|38512|38502.5|38484.5|0
1716997800000|2024-05-29 15:50:00|38511.5|38493.5|38512.5|38494.5|38520|38502|38498|38480|0
1716998100000|2024-05-29 15:55:00|38514.5|38496.5|38502.5|38484.5|38519|38501|38498|38480|0
1716998400000|2024-05-29 16:00:00|38503.5|38485.5|38472.5|38454.5|38503.5|38485.5|38459.5|38441.5|0
1716998700000|2024-05-29 16:05:00|38471|38453|38482.5|38464.5|38484|38466|38466|38448|0
1716999000000|2024-05-29 16:10:00|38480.5|38462.5|38484|38466|38497.5|38479.5|38475|38457|0
1716999300000|2024-05-29 16:15:00|38484.5|38466.5|38515|38497|38515|38497|38481.5|38463.5|0
1716999600000|2024-05-29 16:20:00|38513.5|38495.5|38525.5|38507.5|38533|38515|38511.5|38493.5|0
1716999900000|2024-05-29 16:25:00|38526.5|38508.5|38532|38514|38542.5|38524.5|38524|38506|0
1717000200000|2024-05-29 16:30:00|38534.5|38516.5|38518|38500|38537.5|38519.5|38514|38496|0
1717000500000|2024-05-29 16:35:00|38517.5|38499.5|38522.5|38504.5|38530|38512|38515|38497|0
1717000800000|2024-05-29 16:40:00|38522|38504|38508|38490|38523|38505|38503.5|38485.5|0
1717001100000|2024-05-29 16:45:00|38507.5|38489.5|38514.5|38496.5|38528|38510|38506.5|38488.5|0
1717001400000|2024-05-29 16:50:00|38515|38497|38520|38502|38534|38516|38515|38497|0
1717001700000|2024-05-29 16:55:00|38521|38503|38514.5|38496.5|38527|38509|38509.5|38491.5|0
1717002000000|2024-05-29 17:00:00|38514.3|38496.3|38481.8|38463.8|38520.8|38502.8|38473.3|38455.3|0
1717002300000|2024-05-29 17:05:00|38482.8|38464.8|38491.8|38473.8|38498.8|38480.8|38473.8|38455.8|0
1717002600000|2024-05-29 17:10:00|38492.3|38474.3|38488.8|38470.8|38504.8|38486.8|38483.8|38465.8|0
1717002900000|2024-05-29 17:15:00|38489.8|38471.8|38478.8|38460.8|38493.3|38475.3|38469.3|38451.3|0
1717003200000|2024-05-29 17:20:00|38479.3|38461.3|38502.3|38484.3|38510.3|38492.3|38472.8|38454.8|0
1717003500000|2024-05-29 17:25:00|38500.8|38482.8|38519.8|38501.8|38522.8|38504.8|38493.8|38475.8|0
1717003800000|2024-05-29 17:30:00|38520.8|38502.8|38499.3|38481.3|38524.8|38506.8|38492.8|38474.8|0
1717004100000|2024-05-29 17:35:00|38497.8|38479.8|38490.8|38472.8|38502.3|38484.3|38478.8|38460.8|0
1717004400000|2024-05-29 17:40:00|38491.8|38473.8|38474.8|38456.8|38496.8|38478.8|38473.8|38455.8|0
1717004700000|2024-05-29 17:45:00|38475.3|38457.3|38489.3|38471.3|38489.3|38471.3|38471.8|38453.8|0
1717005000000|2024-05-29 17:50:00|38488.3|38470.3|38520.8|38502.8|38526.3|38508.3|38488.3|38470.3|0
1717005300000|2024-05-29 17:55:00|38521.3|38503.3|38511.8|38493.8|38527.3|38509.3|38509.8|38491.8|0
1717005600000|2024-05-29 18:00:00|38510.8|38492.8|38505.8|38487.8|38515.8|38497.8|38493.8|38475.8|0
1717005900000|2024-05-29 18:05:00|38506.8|38488.8|38505.8|38487.8|38509.8|38491.8|38488.8|38470.8|0
1717006200000|2024-05-29 18:10:00|38506.8|38488.8|38495.8|38477.8|38507.8|38489.8|38489.8|38471.8|0
1717006500000|2024-05-29 18:15:00|38496.8|38478.8|38483.8|38465.8|38496.8|38478.8|38475.8|38457.8|0
1717006800000|2024-05-29 18:20:00|38483.6|38465.6|38489.6|38471.6|38489.6|38471.6|38474.6|38456.6|0
1717007100000|2024-05-29 18:25:00|38491.1|38473.1|38476.6|38458.6|38501.1|38483.1|38476.6|38458.6|0
1717007400000|2024-05-29 18:30:00|38476.1|38458.1|38469.1|38451.1|38481.1|38463.1|38459.6|38441.6|0
1717007700000|2024-05-29 18:35:00|38471.6|38453.6|38453.1|38435.1|38476.6|38458.6|38452.1|38434.1|0
1717008000000|2024-05-29 18:40:00|38452.6|38434.6|38478.6|38460.6|38493.6|38475.6|38449.6|38431.6|0
1717008300000|2024-05-29 18:45:00|38474.6|38456.6|38459.1|38441.1|38475.6|38457.6|38447.6|38429.6|0
1717008600000|2024-05-29 18:50:00|38459.6|38441.6|38470.1|38452.1|38473.1|38455.1|38452.6|38434.6|0
1717008900000|2024-05-29 18:55:00|38469.6|38451.6|38459.6|38441.6|38478.6|38460.6|38455.1|38437.1|0
1717009200000|2024-05-29 19:00:00|38460.1|38442.1|38475.1|38457.1|38482.6|38464.6|38460.1|38442.1|0
1717009500000|2024-05-29 19:05:00|38475.6|38457.6|38464.6|38446.6|38485.1|38467.1|38463.6|38445.6|0
1717009800000|2024-05-29 19:10:00|38468.1|38450.1|38493.1|38475.1|38497.6|38479.6|38456.6|38438.6|0
1717010100000|2024-05-29 19:15:00|38491.6|38473.6|38486.6|38468.6|38498.6|38480.6|38482.6|38464.6|0
1717010400000|2024-05-29 19:20:00|38487.1|38469.1|38502.6|38484.6|38503.6|38485.6|38484.1|38466.1|0
1717010700000|2024-05-29 19:25:00|38503.1|38485.1|38516.6|38498.6|38530.1|38512.1|38501.1|38483.1|0
1717011000000|2024-05-29 19:30:00|38515.6|38497.6|38520.1|38502.1|38525.1|38507.1|38497.1|38479.1|0
1717011300000|2024-05-29 19:35:00|38518.6|38500.6|38535.6|38517.6|38537.1|38519.1|38513.6|38495.6|0
1717011600000|2024-05-29 19:40:00|38535.5|38517.5|38518.5|38500.5|38535.5|38517.5|38511.5|38493.5|0
1717011900000|2024-05-29 19:45:00|38516.5|38498.5|38499.5|38481.5|38522|38504|38499.5|38481.5|0
1717012200000|2024-05-29 19:50:00|38499|38481|38473|38455|38508|38490|38466.5|38448.5|0
1717012500000|2024-05-29 19:55:00|38472|38454|38466|38448|38475|38457|38442.5|38424.5|0
1717012800000|2024-05-29 20:00:00|38441.2|38423.2|38256.7|38238.7|38452.2|38434.2|38253.7|38235.7|0
1717013100000|2024-05-29 20:05:00|38256.2|38238.2|38216.7|38198.7|38269.7|38251.7|38207.2|38189.2|0
1717013400000|2024-05-29 20:10:00|38217.2|38199.2|38206.7|38188.7|38224.2|38206.2|38195.2|38177.2|0
1717013700000|2024-05-29 20:15:00|38208.2|38190.2|38205.7|38187.7|38212.2|38194.2|38198.7|38180.7|0
1717014000000|2024-05-29 20:20:00|38206.2|38188.2|38181.7|38163.7|38206.7|38188.7|38176.2|38158.2|0
1717014300000|2024-05-29 20:25:00|38182.2|38164.2|38144.2|38126.2|38182.7|38164.7|38134.2|38116.2|0
1717014600000|2024-05-29 20:30:00|38145.7|38127.7|38156.2|38138.2|38159.2|38141.2|38145.7|38127.7|0
1717014900000|2024-05-29 20:35:00|38156.7|38138.7|38168.7|38150.7|38170.7|38152.7|38156.7|38138.7|0
1717015200000|2024-05-29 20:40:00|38169.2|38151.2|38160.7|38142.7|38169.2|38151.2|38155.2|38137.2|0
1717015500000|2024-05-29 20:45:00|38161.2|38143.2|38140.7|38122.7|38163.2|38145.2|38140.7|38122.7|0
1717015800000|2024-05-29 20:50:00|38141.2|38123.2|38134.7|38116.7|38145.7|38127.7|38121.2|38103.2|0
1717016100000|2024-05-29 20:55:00|38135.7|38117.7|38145|38127|38145.7|38127.7|38129.7|38111.7|0
1717016400000|2024-05-29 21:00:00|38146.3|38128.3|38150|38132|38150|38132|38140.2|38122.2|0
1717016700000|2024-05-29 21:05:00|38150.1|38132.1|38151.2|38133.2|38151.2|38133.2|38146.6|38128.6|0
1717017000000|2024-05-29 21:10:00|38151.3|38133.3|38158.3|38140.3|38158.9|38140.9|38151|38133|0
1717017300000|2024-05-29 21:15:00|38158.6|38140.6|38159.3|38141.3|38159.3|38141.3|38157.9|38139.9|0
1717017600000|2024-05-29 21:20:00|38157.4|38139.4|38161|38143|38161|38143|38155.9|38137.9|0
1717017900000|2024-05-29 21:25:00|38161.2|38143.2|38161.6|38143.6|38164.7|38146.7|38159.4|38141.4|0
1717018200000|2024-05-29 21:30:00|38161.7|38143.7|38165|38147|38168.1|38150.1|38161.7|38143.7|0
1717018500000|2024-05-29 21:35:00|38165.1|38147.1|38167.4|38149.4|38167.8|38149.8|38165.1|38147.1|0
1717018800000|2024-05-29 21:40:00|38167.2|38149.2|38160.1|38142.1|38167.3|38149.3|38160.1|38142.1|0
1717019100000|2024-05-29 21:45:00|38160.2|38142.2|38160.2|38142.2|38161|38143|38159|38141|0
1717019400000|2024-05-29 21:50:00|38160.6|38142.6|38156.8|38138.8|38160.7|38142.7|38156.8|38138.8|0
1717019700000|2024-05-29 21:55:00|38157|38139|38160.3|38142.3|38168.4|38150.4|38157|38139|0
1717020000000|2024-05-29 22:00:00|38172.6|38154.6|38184.6|38166.6|38186.1|38168.1|38168.1|38150.1|0
1717020300000|2024-05-29 22:05:00|38184.1|38166.1|38181.6|38163.6|38187.6|38169.6|38174.6|38156.6|0
1717020600000|2024-05-29 22:10:00|38183.6|38165.6|38181.6|38163.6|38189.6|38171.6|38181.6|38163.6|0
1717020900000|2024-05-29 22:15:00|38182.1|38164.1|38186.6|38168.6|38188.6|38170.6|38181.6|38163.6|0
1717021200000|2024-05-29 22:20:00|38186.1|38168.1|38190.1|38172.1|38191.1|38173.1|38184.6|38166.6|0
1717021500000|2024-05-29 22:25:00|38189.1|38171.1|38189.1|38171.1|38190.1|38172.1|38183.1|38165.1|0
1717021800000|2024-05-29 22:30:00|38191.1|38173.1|38183.6|38165.6|38191.1|38173.1|38179.1|38161.1|0
1717022100000|2024-05-29 22:35:00|38183.1|38165.1|38173.1|38155.1|38183.1|38165.1|38169.6|38151.6|0
1717022400000|2024-05-29 22:40:00|38173.6|38155.6|38166.6|38148.6|38173.6|38155.6|38164.6|38146.6|0
1717022700000|2024-05-29 22:45:00|38167.1|38149.1|38164.6|38146.6|38167.6|38149.6|38161.6|38143.6|0
1717023000000|2024-05-29 22:50:00|38164.1|38146.1|38171.1|38153.1|38171.6|38153.6|38164.1|38146.1|0
1717023300000|2024-05-29 22:55:00|38170.6|38152.6|38171.6|38153.6|38173.1|38155.1|38169.1|38151.1|0
1717023600000|2024-05-29 23:00:00|38172.6|38154.6|38171.6|38153.6|38173.1|38155.1|38170.1|38152.1|0
1717023900000|2024-05-29 23:05:00|38171.1|38153.1|38165.6|38147.6|38173.1|38155.1|38165.6|38147.6|0
1717024200000|2024-05-29 23:10:00|38166.1|38148.1|38168.6|38150.6|38172.6|38154.6|38166.1|38148.1|0
1717024500000|2024-05-29 23:15:00|38169.1|38151.1|38175.6|38157.6|38178.6|38160.6|38168.1|38150.1|0
1717024800000|2024-05-29 23:20:00|38176.1|38158.1|38172.1|38154.1|38176.1|38158.1|38172.1|38154.1|0
1717025100000|2024-05-29 23:25:00|38171.6|38153.6|38161.1|38143.1|38173.1|38155.1|38160.1|38142.1|0
1717025400000|2024-05-29 23:30:00|38160.6|38142.6|38157.6|38139.6|38160.6|38142.6|38145.6|38127.6|0
1717025700000|2024-05-29 23:35:00|38157.1|38139.1|38157.6|38139.6|38160.1|38142.1|38155.1|38137.1|0
1717026000000|2024-05-29 23:40:00|38158.1|38140.1|38165.1|38147.1|38167.6|38149.6|38155.6|38137.6|0
1717026300000|2024-05-29 23:45:00|38165.6|38147.6|38172.6|38154.6|38173.1|38155.1|38165.6|38147.6|0
1717026600000|2024-05-29 23:50:00|38172.1|38154.1|38172.1|38154.1|38174.1|38156.1|38169.1|38151.1|0
1717026900000|2024-05-29 23:55:00|38172.6|38154.6|38178.6|38160.6|38180.1|38162.1|38172.6|38154.6|0
1717027200000|2024-05-30 00:00:00|38179.1|38161.1|38157.6|38139.6|38179.1|38161.1|38157.6|38139.6|0
1717027500000|2024-05-30 00:05:00|38158.1|38140.1|38163.1|38145.1|38177.6|38159.6|38158.1|38140.1|0
1717027800000|2024-05-30 00:10:00|38162.1|38144.1|38178.6|38160.6|38179.1|38161.1|38162.1|38144.1|0
1717028100000|2024-05-30 00:15:00|38178.1|38160.1|38171.1|38153.1|38178.6|38160.6|38169.6|38151.6|0
1717028400000|2024-05-30 00:20:00|38172.6|38154.6|38180.1|38162.1|38181.1|38163.1|38171.1|38153.1|0
1717028700000|2024-05-30 00:25:00|38179.1|38161.1|38180.1|38162.1|38182.6|38164.6|38177.1|38159.1|0
1717029000000|2024-05-30 00:30:00|38179.6|38161.6|38173.6|38155.6|38179.6|38161.6|38171.1|38153.1|0
1717029300000|2024-05-30 00:35:00|38174.1|38156.1|38166.1|38148.1|38174.1|38156.1|38163.6|38145.6|0
1717029600000|2024-05-30 00:40:00|38165.1|38147.1|38164.1|38146.1|38166.1|38148.1|38160.1|38142.1|0
1717029900000|2024-05-30 00:45:00|38163.6|38145.6|38166.1|38148.1|38168.6|38150.6|38163.6|38145.6|0
1717030200000|2024-05-30 00:50:00|38166.6|38148.6|38165.6|38147.6|38170.6|38152.6|38164.1|38146.1|0
1717030500000|2024-05-30 00:55:00|38165.1|38147.1|38163.1|38145.1|38167.1|38149.1|38161.1|38143.1|0
1717030800000|2024-05-30 01:00:00|38164.1|38146.1|38168.6|38150.6|38169.1|38151.1|38160.1|38142.1|0
1717031100000|2024-05-30 01:05:00|38168.1|38150.1|38165.6|38147.6|38169.6|38151.6|38165.6|38147.6|0
1717031400000|2024-05-30 01:10:00|38166.6|38148.6|38169.1|38151.1|38170.6|38152.6|38162.6|38144.6|0
1717031700000|2024-05-30 01:15:00|38169.6|38151.6|38166.6|38148.6|38172.1|38154.1|38163.1|38145.1|0
1717032000000|2024-05-30 01:20:00|38167.1|38149.1|38168.1|38150.1|38173.1|38155.1|38166.6|38148.6|0
1717032300000|2024-05-30 01:25:00|38167.6|38149.6|38165.6|38147.6|38170.6|38152.6|38156.6|38138.6|0
1717032600000|2024-05-30 01:30:00|38166.1|38148.1|38168.1|38150.1|38168.1|38150.1|38156.1|38138.1|0
1717032900000|2024-05-30 01:35:00|38167.6|38149.6|38176.1|38158.1|38179.6|38161.6|38166.1|38148.1|0
1717033200000|2024-05-30 01:40:00|38175.6|38157.6|38166.1|38148.1|38175.6|38157.6|38164.6|38146.6|0
1717033500000|2024-05-30 01:45:00|38167.1|38149.1|38172.6|38154.6|38177.6|38159.6|38165.1|38147.1|0
1717033800000|2024-05-30 01:50:00|38173.1|38155.1|38165.6|38147.6|38175.6|38157.6|38164.6|38146.6|0
1717034100000|2024-05-30 01:55:00|38166.1|38148.1|38165.1|38147.1|38168.1|38150.1|38162.1|38144.1|0
1717034400000|2024-05-30 02:00:00|38166.1|38148.1|38168.1|38150.1|38177.1|38159.1|38165.6|38147.6|0
1717034700000|2024-05-30 02:05:00|38167.6|38149.6|38166.1|38148.1|38169.6|38151.6|38163.1|38145.1|0
1717035000000|2024-05-30 02:10:00|38165.6|38147.6|38166.6|38148.6|38169.6|38151.6|38162.6|38144.6|0
1717035300000|2024-05-30 02:15:00|38167.1|38149.1|38165.6|38147.6|38170.1|38152.1|38164.1|38146.1|0
1717035600000|2024-05-30 02:20:00|38166.1|38148.1|38158.6|38140.6|38167.1|38149.1|38156.6|38138.6|0
1717035900000|2024-05-30 02:25:00|38159.1|38141.1|38164.6|38146.6|38166.6|38148.6|38158.6|38140.6|0
1717036200000|2024-05-30 02:30:00|38165.1|38147.1|38160.6|38142.6|38165.6|38147.6|38159.1|38141.1|0
1717036500000|2024-05-30 02:35:00|38161.1|38143.1|38152.6|38134.6|38162.1|38144.1|38151.1|38133.1|0
1717036800000|2024-05-30 02:40:00|38153.1|38135.1|38142.6|38124.6|38154.6|38136.6|38138.1|38120.1|0
1717037100000|2024-05-30 02:45:00|38143.1|38125.1|38142.6|38124.6|38145.1|38127.1|38134.1|38116.1|0
1717037400000|2024-05-30 02:50:00|38142.1|38124.1|38147.1|38129.1|38147.6|38129.6|38141.6|38123.6|0
1717037700000|2024-05-30 02:55:00|38146.6|38128.6|38144.6|38126.6|38147.6|38129.6|38143.6|38125.6|0
1717038000000|2024-05-30 03:00:00|38144.1|38126.1|38143.1|38125.1|38145.1|38127.1|38136.1|38118.1|0
1717038300000|2024-05-30 03:05:00|38143.6|38125.6|38132.1|38114.1|38143.6|38125.6|38131.6|38113.6|0
1717038600000|2024-05-30 03:10:00|38131.6|38113.6|38132.6|38114.6|38134.1|38116.1|38128.6|38110.6|0
1717038900000|2024-05-30 03:15:00|38133.1|38115.1|38131.1|38113.1|38136.6|38118.6|38130.1|38112.1|0
1717039200000|2024-05-30 03:20:00|38131.6|38113.6|38121.6|38103.6|38135.6|38117.6|38118.1|38100.1|0
1717039500000|2024-05-30 03:25:00|38122.6|38104.6|38128|38110|38131|38113|38122.6|38104.6|0
1717039800000|2024-05-30 03:30:00|38128.5|38110.5|38126.5|38108.5|38136.5|38118.5|38125|38107|0
1717040100000|2024-05-30 03:35:00|38127.5|38109.5|38125|38107|38129|38111|38123.5|38105.5|0
1717040400000|2024-05-30 03:40:00|38125.5|38107.5|38130.5|38112.5|38131|38113|38121.5|38103.5|0
1717040700000|2024-05-30 03:45:00|38130|38112|38135.5|38117.5|38135.5|38117.5|38129.5|38111.5|0
1717041000000|2024-05-30 03:50:00|38135|38117|38133|38115|38137.5|38119.5|38132|38114|0
1717041300000|2024-05-30 03:55:00|38132.5|38114.5|38134.5|38116.5|38136|38118|38131.5|38113.5|0
1717041600000|2024-05-30 04:00:00|38135|38117|38134|38116|38136|38118|38130.5|38112.5|0
1717041900000|2024-05-30 04:05:00|38135.5|38117.5|38135.5|38117.5|38138.5|38120.5|38129.5|38111.5|0
1717042200000|2024-05-30 04:10:00|38136|38118|38134.5|38116.5|38138|38120|38133|38115|0
1717042500000|2024-05-30 04:15:00|38135.5|38117.5|38133|38115|38135.5|38117.5|38130|38112|0
1717042800000|2024-05-30 04:20:00|38133.5|38115.5|38131.5|38113.5|38133.5|38115.5|38131|38113|0
1717043100000|2024-05-30 04:25:00|38132.5|38114.5|38129.5|38111.5|38136.5|38118.5|38129.5|38111.5|0
1717043400000|2024-05-30 04:30:00|38129|38111|38124|38106|38130|38112|38122.5|38104.5|0
1717043700000|2024-05-30 04:35:00|38123.5|38105.5|38111.5|38093.5|38124|38106|38111.5|38093.5|0
1717044000000|2024-05-30 04:40:00|38111|38093|38111.5|38093.5|38116|38098|38105.5|38087.5|0
1717044300000|2024-05-30 04:45:00|38110|38092|38106|38088|38110.5|38092.5|38102.5|38084.5|0
1717044600000|2024-05-30 04:50:00|38105.5|38087.5|38111|38093|38112|38094|38105|38087|0
1717044900000|2024-05-30 04:55:00|38110.5|38092.5|38112.5|38094.5|38114.5|38096.5|38110|38092|0
1717045200000|2024-05-30 05:00:00|38110.5|38092.5|38103.5|38085.5|38110.5|38092.5|38102|38084|0
1717045500000|2024-05-30 05:05:00|38104.5|38086.5|38104.5|38086.5|38111.5|38093.5|38102|38084|0
1717045800000|2024-05-30 05:10:00|38105|38087|38091|38073|38109.5|38091.5|38090.5|38072.5|0
1717046100000|2024-05-30 05:15:00|38091.5|38073.5|38095|38077|38096.5|38078.5|38088|38070|0
1717046400000|2024-05-30 05:20:00|38095.5|38077.5|38096|38078|38097|38079|38092.5|38074.5|0
1717046700000|2024-05-30 05:25:00|38095.5|38077.5|38092|38074|38096.5|38078.5|38088.5|38070.5|0
1717047000000|2024-05-30 05:30:00|38091.5|38073.5|38092.5|38074.5|38095|38077|38089|38071|0
1717047300000|2024-05-30 05:35:00|38092|38074|38081.5|38063.5|38094|38076|38081.5|38063.5|0
1717047600000|2024-05-30 05:40:00|38083.5|38065.5|38077.5|38059.5|38086|38068|38077.5|38059.5|0
1717047900000|2024-05-30 05:45:00|38078|38060|38080.5|38062.5|38086.5|38068.5|38077.5|38059.5|0
1717048200000|2024-05-30 05:50:00|38081|38063|38088.5|38070.5|38089.5|38071.5|38079.5|38061.5|0
1717048500000|2024-05-30 05:55:00|38089.5|38071.5|38094.5|38076.5|38104.5|38086.5|38088.5|38070.5|0
1717048800000|2024-05-30 06:00:00|38095|38077|38094.5|38076.5|38102|38084|38092|38074|0
1717049100000|2024-05-30 06:05:00|38096|38078|38093.5|38075.5|38104|38086|38093.5|38075.5|0
1717049400000|2024-05-30 06:10:00|38094|38076|38097.5|38079.5|38104.5|38086.5|38093.5|38075.5|0
1717049700000|2024-05-30 06:15:00|38098|38080|38097|38079|38103|38085|38094.5|38076.5|0
1717050000000|2024-05-30 06:20:00|38098|38080|38105|38087|38108.5|38090.5|38098|38080|0
1717050300000|2024-05-30 06:25:00|38104.5|38086.5|38101|38083|38111.5|38093.5|38101|38083|0
1717050600000|2024-05-30 06:30:00|38100.5|38082.5|38096|38078|38104|38086|38094.5|38076.5|0
1717050900000|2024-05-30 06:35:00|38095.5|38077.5|38082|38064|38096|38078|38080.5|38062.5|0
1717051200000|2024-05-30 06:40:00|38082.5|38064.5|38078|38060|38082.5|38064.5|38075.5|38057.5|0
1717051500000|2024-05-30 06:45:00|38077.5|38059.5|38074|38056|38079|38061|38068.5|38050.5|0
1717051800000|2024-05-30 06:50:00|38073.5|38055.5|38073.5|38055.5|38079.5|38061.5|38072.5|38054.5|0
1717052100000|2024-05-30 06:55:00|38073|38055|38054.5|38036.5|38074.5|38056.5|38049.5|38031.5|0
1717052400000|2024-05-30 07:00:00|38056|38038|38084|38066|38088|38070|38056|38038|0
1717052700000|2024-05-30 07:05:00|38084.5|38066.5|38089.5|38071.5|38091.5|38073.5|38069|38051|0
1717053000000|2024-05-30 07:10:00|38091|38073|38092|38074|38098|38080|38084|38066|0
1717053300000|2024-05-30 07:15:00|38091|38073|38083|38065|38103|38085|38083|38065|0
1717053600000|2024-05-30 07:20:00|38083.5|38065.5|38082|38064|38101.5|38083.5|38080.5|38062.5|0
1717053900000|2024-05-30 07:25:00|38083|38065|38102|38084|38103.5|38085.5|38078|38060|0
1717054200000|2024-05-30 07:30:00|38101.5|38083.5|38106|38088|38112.5|38094.5|38101.5|38083.5|0
1717054500000|2024-05-30 07:35:00|38106.5|38088.5|38117|38099|38119|38101|38106|38088|0
1717054800000|2024-05-30 07:40:00|38117.5|38099.5|38126|38108|38127.5|38109.5|38115|38097|0
1717055100000|2024-05-30 07:45:00|38126.5|38108.5|38117.5|38099.5|38131|38113|38116|38098|0
1717055400000|2024-05-30 07:50:00|38118|38100|38123.5|38105.5|38129|38111|38116.5|38098.5|0
1717055700000|2024-05-30 07:55:00|38124|38106|38127.5|38109.5|38130.5|38112.5|38118|38100|0
1717056000000|2024-05-30 08:00:00|38128.5|38110.5|38113|38095|38131|38113|38113|38095|0
1717056300000|2024-05-30 08:05:00|38114.5|38096.5|38103.5|38085.5|38114.5|38096.5|38093.5|38075.5|0
1717056600000|2024-05-30 08:10:00|38103|38085|38097|38079|38106|38088|38096.5|38078.5|0
1717056900000|2024-05-30 08:15:00|38096.5|38078.5|38098.5|38080.5|38101|38083|38089|38071|0
1717057200000|2024-05-30 08:20:00|38097|38079|38094.5|38076.5|38099.5|38081.5|38088.5|38070.5|0
1717057500000|2024-05-30 08:25:00|38094|38076|38082.5|38064.5|38094|38076|38072.5|38054.5|0
1717057800000|2024-05-30 08:30:00|38084.5|38066.5|38101|38083|38101.5|38083.5|38084.5|38066.5|0
1717058100000|2024-05-30 08:35:00|38100.5|38082.5|38104|38086|38107.5|38089.5|38092.5|38074.5|0
1717058400000|2024-05-30 08:40:00|38103.5|38085.5|38117.5|38099.5|38119|38101|38100.5|38082.5|0
1717058700000|2024-05-30 08:45:00|38117|38099|38122.5|38104.5|38123.5|38105.5|38111.5|38093.5|0
1717059000000|2024-05-30 08:50:00|38121.5|38103.5|38120|38102|38122.5|38104.5|38115.5|38097.5|0
1717059300000|2024-05-30 08:55:00|38120.5|38102.5|38129.5|38111.5|38133.5|38115.5|38119|38101|0
1717059600000|2024-05-30 09:00:00|38129|38111|38124|38106|38136|38118|38123.5|38105.5|0
1717059900000|2024-05-30 09:05:00|38125|38107|38133.5|38115.5|38137|38119|38125|38107|0
1717060200000|2024-05-30 09:10:00|38132.5|38114.5|38134|38116|38137.5|38119.5|38130|38112|0
1717060500000|2024-05-30 09:15:00|38135|38117|38136.5|38118.5|38140.5|38122.5|38131.5|38113.5|0
1717060800000|2024-05-30 09:20:00|38136|38118|38122.5|38104.5|38136|38118|38119|38101|0
1717061100000|2024-05-30 09:25:00|38122|38104|38115|38097|38123|38105|38112.5|38094.5|0
1717061400000|2024-05-30 09:30:00|38115.5|38097.5|38107|38089|38116|38098|38106|38088|0
1717061700000|2024-05-30 09:35:00|38106.5|38088.5|38102.5|38084.5|38109|38091|38099.5|38081.5|0
1717062000000|2024-05-30 09:40:00|38103|38085|38106.5|38088.5|38108.5|38090.5|38098.5|38080.5|0
1717062300000|2024-05-30 09:45:00|38105.5|38087.5|38096.5|38078.5|38105.5|38087.5|38096.5|38078.5|0
1717062600000|2024-05-30 09:50:00|38095.5|38077.5|38108|38090|38110|38092|38095|38077|0
1717062900000|2024-05-30 09:55:00|38107.5|38089.5|38107|38089|38111.5|38093.5|38103.5|38085.5|0
1717063200000|2024-05-30 10:00:00|38105.5|38087.5|38099.5|38081.5|38107|38089|38098|38080|0
1717063500000|2024-05-30 10:05:00|38099|38081|38100|38082|38105.5|38087.5|38096.5|38078.5|0
1717063800000|2024-05-30 10:10:00|38100.5|38082.5|38089|38071|38100.5|38082.5|38088.5|38070.5|0
1717064100000|2024-05-30 10:15:00|38088|38070|38096|38078|38100.5|38082.5|38088|38070|0
1717064400000|2024-05-30 10:20:00|38096.5|38078.5|38107.5|38089.5|38111.5|38093.5|38095|38077|0
1717064700000|2024-05-30 10:25:00|38106.5|38088.5|38100|38082|38106.5|38088.5|38096|38078|0
1717065000000|2024-05-30 10:30:00|38100.5|38082.5|38100|38082|38102.5|38084.5|38092|38074|0
1717065300000|2024-05-30 10:35:00|38099.5|38081.5|38099.5|38081.5|38111|38093|38097|38079|0
1717065600000|2024-05-30 10:40:00|38100.5|38082.5|38107.5|38089.5|38109.5|38091.5|38100|38082|0
1717065900000|2024-05-30 10:45:00|38108.5|38090.5|38113|38095|38119|38101|38108|38090|0
1717066200000|2024-05-30 10:50:00|38113.5|38095.5|38096|38078|38113.5|38095.5|38094.5|38076.5|0
1717066500000|2024-05-30 10:55:00|38095.5|38077.5|38105.5|38087.5|38107|38089|38091.5|38073.5|0
1717066800000|2024-05-30 11:00:00|38105|38087|38097|38079|38112|38094|38093|38075|0
1717067100000|2024-05-30 11:05:00|38097.5|38079.5|38105|38087|38108|38090|38097.5|38079.5|0
1717067400000|2024-05-30 11:10:00|38104.5|38086.5|38101|38083|38107|38089|38097.5|38079.5|0
1717067700000|2024-05-30 11:15:00|38101.5|38083.5|38095.5|38077.5|38105|38087|38094|38076|0
1717068000000|2024-05-30 11:20:00|38096|38078|38096.5|38078.5|38097|38079|38083|38065|0
1717068300000|2024-05-30 11:25:00|38097|38079|38106.5|38088.5|38108|38090|38094.5|38076.5|0
1717068600000|2024-05-30 11:30:00|38105.5|38087.5|38100|38082|38108.5|38090.5|38096|38078|0
1717068900000|2024-05-30 11:35:00|38098|38080|38098.5|38080.5|38099.5|38081.5|38093|38075|0
1717069200000|2024-05-30 11:40:00|38099|38081|38092|38074|38102.5|38084.5|38089.5|38071.5|0
1717069500000|2024-05-30 11:45:00|38092.5|38074.5|38097.5|38079.5|38101.5|38083.5|38092.5|38074.5|0
1717069800000|2024-05-30 11:50:00|38096|38078|38090|38072|38099.5|38081.5|38088|38070|0
1717070100000|2024-05-30 11:55:00|38089.5|38071.5|38085|38067|38090.5|38072.5|38081.5|38063.5|0
1717070400000|2024-05-30 12:00:00|38084|38066|38090|38072|38092|38074|38082|38064|0
1717070700000|2024-05-30 12:05:00|38089.5|38071.5|38092|38074|38100.5|38082.5|38086.5|38068.5|0
1717071000000|2024-05-30 12:10:00|38091.5|38073.5|38095|38077|38099|38081|38090.5|38072.5|0
1717071300000|2024-05-30 12:15:00|38094|38076|38094.5|38076.5|38104.5|38086.5|38088|38070|0
1717071600000|2024-05-30 12:20:00|38094|38076|38083.5|38065.5|38104|38086|38083|38065|0
1717071900000|2024-05-30 12:25:00|38084|38066|38083.5|38065.5|38090.5|38072.5|38075.5|38057.5|0
1717072200000|2024-05-30 12:30:00|38083|38065|38128.5|38110.5|38140|38122|38079.5|38061.5|0
1717072500000|2024-05-30 12:35:00|38125.5|38107.5|38127|38109|38143|38125|38123|38105|0
1717072800000|2024-05-30 12:40:00|38127.5|38109.5|38126.5|38108.5|38138.5|38120.5|38122|38104|0
1717073100000|2024-05-30 12:45:00|38127|38109|38117.5|38099.5|38134.5|38116.5|38117|38099|0
1717073400000|2024-05-30 12:50:00|38118|38100|38123|38105|38126|38108|38107|38089|0
1717073700000|2024-05-30 12:55:00|38122|38104|38123|38105|38124|38106|38108|38090|0
1717074000000|2024-05-30 13:00:00|38124|38106|38120|38102|38138|38120|38114|38096|0
1717074300000|2024-05-30 13:05:00|38121|38103|38103.5|38085.5|38126.5|38108.5|38100|38082|0
1717074600000|2024-05-30 13:10:00|38103|38085|38097|38079|38106|38088|38087|38069|0
1717074900000|2024-05-30 13:15:00|38097.5|38079.5|38102|38084|38110.5|38092.5|38094|38076|0
1717075200000|2024-05-30 13:20:00|38103|38085|38122|38104|38123|38105|38100|38082|0
1717075500000|2024-05-30 13:25:00|38120.5|38102.5|38111|38093|38133.5|38115.5|38098|38080|0
1717075800000|2024-05-30 13:30:00|38114|38096|38187.5|38169.5|38200|38182|38093|38075|0
1717076100000|2024-05-30 13:35:00|38185.5|38167.5|38131.5|38113.5|38189|38171|38107.5|38089.5|0
1717076400000|2024-05-30 13:40:00|38130.5|38112.5|38118|38100|38144|38126|38114|38096|0
1717076700000|2024-05-30 13:45:00|38118.5|38100.5|38080.5|38062.5|38118.5|38100.5|38074|38056|0
1717077000000|2024-05-30 13:50:00|38081.5|38063.5|38093|38075|38115|38097|38075.5|38057.5|0
1717077300000|2024-05-30 13:55:00|38092.5|38074.5|38091.5|38073.5|38101|38083|38081|38063|0
1717077600000|2024-05-30 14:00:00|38096.5|38078.5|38116.5|38098.5|38116.5|38098.5|38065|38047|0
1717077900000|2024-05-30 14:05:00|38115.5|38097.5|38097.5|38079.5|38118.5|38100.5|38091.5|38073.5|0
1717078200000|2024-05-30 14:10:00|38097|38079|38028|38010|38099|38081|38027|38009|0
1717078500000|2024-05-30 14:15:00|38029|38011|38046|38028|38069.5|38051.5|38020.5|38002.5|0
1717078800000|2024-05-30 14:20:00|38046.5|38028.5|38071.5|38053.5|38094|38076|38046.5|38028.5|0
1717079100000|2024-05-30 14:25:00|38070|38052|38074|38056|38079.5|38061.5|38049.5|38031.5|0
1717079400000|2024-05-30 14:30:00|38074.5|38056.5|38076.5|38058.5|38081.5|38063.5|38054.5|38036.5|0
1717079700000|2024-05-30 14:35:00|38073|38055|38078|38060|38095.5|38077.5|38068.5|38050.5|0
1717080000000|2024-05-30 14:40:00|38081|38063|38063.5|38045.5|38081|38063|38049.5|38031.5|0
1717080300000|2024-05-30 14:45:00|38064.5|38046.5|38083.5|38065.5|38083.5|38065.5|38050.5|38032.5|0
1717080600000|2024-05-30 14:50:00|38084.5|38066.5|38065|38047|38087|38069|38057.5|38039.5|0
1717080900000|2024-05-30 14:55:00|38067|38049|38056.5|38038.5|38067|38049|38041.5|38023.5|0
1717081200000|2024-05-30 15:00:00|38057|38039|38065|38047|38085.5|38067.5|38051|38033|0
1717081500000|2024-05-30 15:05:00|38065.5|38047.5|38086.5|38068.5|38087.5|38069.5|38053.5|38035.5|0
1717081800000|2024-05-30 15:10:00|38084.5|38066.5|38095.5|38077.5|38103|38085|38081.5|38063.5|0
1717082100000|2024-05-30 15:15:00|38094.5|38076.5|38124.5|38106.5|38126.5|38108.5|38086.5|38068.5|0
1717082400000|2024-05-30 15:20:00|38125.5|38107.5|38108|38090|38131|38113|38096|38078|0
1717082700000|2024-05-30 15:25:00|38107.5|38089.5|38119.5|38101.5|38133.5|38115.5|38107.5|38089.5|0
1717083000000|2024-05-30 15:30:00|38120|38102|38143.5|38125.5|38146|38128|38114|38096|0
1717083300000|2024-05-30 15:35:00|38145|38127|38128.5|38110.5|38146|38128|38118.5|38100.5|0
1717083600000|2024-05-30 15:40:00|38130|38112|38107|38089|38137|38119|38104.5|38086.5|0
1717083900000|2024-05-30 15:45:00|38106.5|38088.5|38098.5|38080.5|38115|38097|38095|38077|0
1717084200000|2024-05-30 15:50:00|38097.5|38079.5|38106.5|38088.5|38115|38097|38096|38078|0
1717084500000|2024-05-30 15:55:00|38105.5|38087.5|38095.5|38077.5|38114|38096|38095|38077|0
1717084800000|2024-05-30 16:00:00|38096.5|38078.5|38120|38102|38120.5|38102.5|38089|38071|0
1717085100000|2024-05-30 16:05:00|38120.5|38102.5|38134|38116|38145|38127|38120.5|38102.5|0
1717085400000|2024-05-30 16:10:00|38136|38118|38133|38115|38137.5|38119.5|38118.5|38100.5|0
1717085700000|2024-05-30 16:15:00|38132.5|38114.5|38138|38120|38140.5|38122.5|38124.5|38106.5|0
1717086000000|2024-05-30 16:20:00|38136|38118|38132.5|38114.5|38145.5|38127.5|38110.5|38092.5|0
1717086300000|2024-05-30 16:25:00|38133|38115|38112|38094|38135.5|38117.5|38105.5|38087.5|0
1717086600000|2024-05-30 16:30:00|38111|38093|38143.5|38125.5|38143.5|38125.5|38107|38089|0
1717086900000|2024-05-30 16:35:00|38143|38125|38149.5|38131.5|38157|38139|38134.5|38116.5|0
1717087200000|2024-05-30 16:40:00|38150.5|38132.5|38162.5|38144.5|38166|38148|38146|38128|0
1717087500000|2024-05-30 16:45:00|38161.5|38143.5|38153.5|38135.5|38176.5|38158.5|38152|38134|0
1717087800000|2024-05-30 16:50:00|38152|38134|38172|38154|38186|38168|38148|38130|0
1717088100000|2024-05-30 16:55:00|38171|38153|38189.5|38171.5|38196|38178|38171|38153|0
1717088400000|2024-05-30 17:00:00|38189.2|38171.2|38178.2|38160.2|38211.2|38193.2|38177.2|38159.2|0
1717088700000|2024-05-30 17:05:00|38176.2|38158.2|38188.2|38170.2|38199.7|38181.7|38176.2|38158.2|0
1717089000000|2024-05-30 17:10:00|38187.7|38169.7|38187.7|38169.7|38204.2|38186.2|38184.7|38166.7|0
1717089300000|2024-05-30 17:15:00|38185.7|38167.7|38172.7|38154.7|38194.7|38176.7|38167.2|38149.2|0
1717089600000|2024-05-30 17:20:00|38173.2|38155.2|38188.7|38170.7|38195.2|38177.2|38166.7|38148.7|0
1717089900000|2024-05-30 17:25:00|38188.2|38170.2|38184.7|38166.7|38196.2|38178.2|38180.7|38162.7|0
1717090200000|2024-05-30 17:30:00|38185.7|38167.7|38171.2|38153.2|38189.2|38171.2|38166.7|38148.7|0
1717090500000|2024-05-30 17:35:00|38172.2|38154.2|38172.7|38154.7|38185.2|38167.2|38166.7|38148.7|0
1717090800000|2024-05-30 17:40:00|38173.2|38155.2|38194.2|38176.2|38196.2|38178.2|38173.2|38155.2|0
1717091100000|2024-05-30 17:45:00|38193.7|38175.7|38184.7|38166.7|38204.2|38186.2|38181.2|38163.2|0
1717091400000|2024-05-30 17:50:00|38183.2|38165.2|38183.7|38165.7|38184.2|38166.2|38166.2|38148.2|0
1717091700000|2024-05-30 17:55:00|38184.2|38166.2|38186.2|38168.2|38189.2|38171.2|38171.7|38153.7|0
1717092000000|2024-05-30 18:00:00|38183.7|38165.7|38151.7|38133.7|38186.2|38168.2|38149.7|38131.7|0
1717092300000|2024-05-30 18:05:00|38150.2|38132.2|38170.7|38152.7|38171.2|38153.2|38148.7|38130.7|0
1717092600000|2024-05-30 18:10:00|38168.2|38150.2|38156.7|38138.7|38172.7|38154.7|38155.2|38137.2|0
1717092900000|2024-05-30 18:15:00|38155.7|38137.7|38149.2|38131.2|38160.2|38142.2|38110.7|38092.7|0
1717093200000|2024-05-30 18:20:00|38148.4|38130.4|38143.4|38125.4|38152.4|38134.4|38130.9|38112.9|0
1717093500000|2024-05-30 18:25:00|38142.9|38124.9|38156.9|38138.9|38158.4|38140.4|38126.9|38108.9|0
1717093800000|2024-05-30 18:30:00|38156.4|38138.4|38143.9|38125.9|38162.4|38144.4|38143.4|38125.4|0
1717094100000|2024-05-30 18:35:00|38136.9|38118.9|38114.4|38096.4|38142.9|38124.9|38114.4|38096.4|0
1717094400000|2024-05-30 18:40:00|38112.9|38094.9|38118.4|38100.4|38125.4|38107.4|38103.4|38085.4|0
1717094700000|2024-05-30 18:45:00|38115.9|38097.9|38129.4|38111.4|38138.4|38120.4|38115.9|38097.9|0
1717095000000|2024-05-30 18:50:00|38129.9|38111.9|38134.4|38116.4|38149.9|38131.9|38128.4|38110.4|0
1717095300000|2024-05-30 18:55:00|38133.9|38115.9|38154.4|38136.4|38160.9|38142.9|38133.9|38115.9|0
1717095600000|2024-05-30 19:00:00|38153.9|38135.9|38158.4|38140.4|38165.4|38147.4|38150.9|38132.9|0
1717095900000|2024-05-30 19:05:00|38160.4|38142.4|38143.9|38125.9|38170.4|38152.4|38139.9|38121.9|0
1717096200000|2024-05-30 19:10:00|38145.9|38127.9|38144.9|38126.9|38148.9|38130.9|38136.9|38118.9|0
1717096500000|2024-05-30 19:15:00|38145.4|38127.4|38136.4|38118.4|38150.4|38132.4|38134.4|38116.4|0
1717096800000|2024-05-30 19:20:00|38133.9|38115.9|38113.9|38095.9|38147.9|38129.9|38108.4|38090.4|0
1717097100000|2024-05-30 19:25:00|38114.9|38096.9|38145.9|38127.9|38148.4|38130.4|38108.4|38090.4|0
1717097400000|2024-05-30 19:30:00|38149.9|38131.9|38132.9|38114.9|38164.9|38146.9|38127.4|38109.4|0
1717097700000|2024-05-30 19:35:00|38131.9|38113.9|38100.9|38082.9|38133.9|38115.9|38089.9|38071.9|0
1717098000000|2024-05-30 19:40:00|38101.4|38083.4|38082.4|38064.4|38110.4|38092.4|38081.4|38063.4|0
1717098300000|2024-05-30 19:45:00|38080.9|38062.9|38041.4|38023.4|38085.9|38067.9|38022.9|38004.9|0
1717098600000|2024-05-30 19:50:00|38033.9|38015.9|38102.4|38084.4|38112.9|38094.9|38030.9|38012.9|0
1717098900000|2024-05-30 19:55:00|38110.4|38092.4|38120.4|38102.4|38138.9|38120.9|38082.4|38064.4|0
1717099200000|2024-05-30 20:00:00|38116.8|38098.8|38108.3|38090.3|38118.8|38100.8|38090.8|38072.8|0
1717099500000|2024-05-30 20:05:00|38106.3|38088.3|38089.8|38071.8|38113.8|38095.8|38071.3|38053.3|0
1717099800000|2024-05-30 20:10:00|38092.8|38074.8|38081.3|38063.3|38098.8|38080.8|38080.3|38062.3|0
1717100100000|2024-05-30 20:15:00|38079.3|38061.3|38081.8|38063.8|38092.8|38074.8|38079.3|38061.3|0
1717100400000|2024-05-30 20:20:00|38082.3|38064.3|38092.8|38074.8|38094.3|38076.3|38082.3|38064.3|0
1717100700000|2024-05-30 20:25:00|38092.3|38074.3|38104.8|38086.8|38105.3|38087.3|38086.3|38068.3|0
1717101000000|2024-05-30 20:30:00|38104.3|38086.3|38088.3|38070.3|38107.3|38089.3|38088.3|38070.3|0
1717101300000|2024-05-30 20:35:00|38087.8|38069.8|38083.3|38065.3|38092.8|38074.8|38080.3|38062.3|0
1717101600000|2024-05-30 20:40:00|38082.8|38064.8|38079.3|38061.3|38083.3|38065.3|38077.3|38059.3|0
1717101900000|2024-05-30 20:45:00|38078.8|38060.8|38078.3|38060.3|38082.3|38064.3|38078.3|38060.3|0
1717102200000|2024-05-30 20:50:00|38078.8|38060.8|38086.3|38068.3|38091.3|38073.3|38078.3|38060.3|0
1717102500000|2024-05-30 20:55:00|38086.8|38068.8|38094.5|38076.5|38099.3|38081.3|38085.8|38067.8|0
1717102800000|2024-05-30 21:00:00|38093.7|38075.7|38097.1|38079.1|38098.9|38080.9|38090.6|38072.6|0
1717103100000|2024-05-30 21:05:00|38097.2|38079.2|38077.2|38059.2|38097.2|38079.2|38076.6|38058.6|0
1717103400000|2024-05-30 21:10:00|38077.3|38059.3|38081.5|38063.5|38083.7|38065.7|38066.8|38048.8|0
1717103700000|2024-05-30 21:15:00|38080.7|38062.7|38090.7|38072.7|38090.7|38072.7|38080.7|38062.7|0
1717104000000|2024-05-30 21:20:00|38090.4|38072.4|38089.5|38071.5|38091.7|38073.7|38088|38070|0
1717104300000|2024-05-30 21:25:00|38089.8|38071.8|38089.5|38071.5|38091.7|38073.7|38088.4|38070.4|0
1717104600000|2024-05-30 21:30:00|38090.1|38072.1|38089.1|38071.1|38092.1|38074.1|38089|38071|0
1717104900000|2024-05-30 21:35:00|38089.4|38071.4|38089.2|38071.2|38089.5|38071.5|38089.2|38071.2|0
1717105200000|2024-05-30 21:40:00|38091.3|38073.3|38093.2|38075.2|38093.4|38075.4|38091.3|38073.3|0
1717105500000|2024-05-30 21:45:00|38090.1|38072.1|38089.4|38071.4|38092.4|38074.4|38087.9|38069.9|0
1717105800000|2024-05-30 21:50:00|38089.3|38071.3|38080.2|38062.2|38089.3|38071.3|38074.1|38056.1|0
1717106100000|2024-05-30 21:55:00|38079.5|38061.5|38088.3|38070.3|38093.3|38075.3|38079.5|38061.5|0
1717106400000|2024-05-30 22:00:00|38111.1|38093.1|38099.1|38081.1|38117.1|38099.1|38089.6|38071.6|0
1717106700000|2024-05-30 22:05:00|38098.1|38080.1|38074.1|38056.1|38098.1|38080.1|38065.1|38047.1|0
1717107000000|2024-05-30 22:10:00|38073.1|38055.1|38076.1|38058.1|38078.1|38060.1|38068.1|38050.1|0
1717107300000|2024-05-30 22:15:00|38075.6|38057.6|38072.6|38054.6|38083.1|38065.1|38071.6|38053.6|0
1717107600000|2024-05-30 22:20:00|38073.1|38055.1|38082.1|38064.1|38086.1|38068.1|38072.1|38054.1|0
1717107900000|2024-05-30 22:25:00|38081.6|38063.6|38084.6|38066.6|38086.1|38068.1|38079.6|38061.6|0
1717108200000|2024-05-30 22:30:00|38083.6|38065.6|38083.6|38065.6|38088.6|38070.6|38083.1|38065.1|0
1717108500000|2024-05-30 22:35:00|38084.1|38066.1|38091.6|38073.6|38095.6|38077.6|38084.1|38066.1|0
1717108800000|2024-05-30 22:40:00|38092.6|38074.6|38098.1|38080.1|38099.6|38081.6|38091.6|38073.6|0
1717109100000|2024-05-30 22:45:00|38097.6|38079.6|38089.6|38071.6|38097.6|38079.6|38089.6|38071.6|0
1717109400000|2024-05-30 22:50:00|38090.1|38072.1|38086.1|38068.1|38090.1|38072.1|38082.1|38064.1|0
1717109700000|2024-05-30 22:55:00|38085.6|38067.6|38090.1|38072.1|38091.1|38073.1|38085.1|38067.1|0
1717110000000|2024-05-30 23:00:00|38088.1|38070.1|38084.1|38066.1|38093.1|38075.1|38083.6|38065.6|0
1717110300000|2024-05-30 23:05:00|38085.1|38067.1|38089.1|38071.1|38094.1|38076.1|38085.1|38067.1|0
1717110600000|2024-05-30 23:10:00|38087.6|38069.6|38090.6|38072.6|38091.1|38073.1|38085.6|38067.6|0
1717110900000|2024-05-30 23:15:00|38089.6|38071.6|38077.6|38059.6|38090.6|38072.6|38077.1|38059.1|0
1717111200000|2024-05-30 23:20:00|38077.1|38059.1|38083.1|38065.1|38083.1|38065.1|38077.1|38059.1|0
1717111500000|2024-05-30 23:25:00|38082.6|38064.6|38083.6|38065.6|38084.1|38066.1|38080.1|38062.1|0
1717111800000|2024-05-30 23:30:00|38084.1|38066.1|38083.6|38065.6|38088.6|38070.6|38083.6|38065.6|0
1717112100000|2024-05-30 23:35:00|38084.1|38066.1|38073.1|38055.1|38084.1|38066.1|38070.6|38052.6|0
1717112400000|2024-05-30 23:40:00|38072.6|38054.6|38070.1|38052.1|38080.1|38062.1|38067.6|38049.6|0
1717112700000|2024-05-30 23:45:00|38070.6|38052.6|38063.6|38045.6|38075.6|38057.6|38062.6|38044.6|0
1717113000000|2024-05-30 23:50:00|38064.6|38046.6|38080.1|38062.1|38080.6|38062.6|38064.6|38046.6|0
1717113300000|2024-05-30 23:55:00|38080.6|38062.6|38075.1|38057.1|38081.1|38063.1|38071.1|38053.1|0
1717113600000|2024-05-31 00:00:00|38078.1|38060.1|38079.6|38061.6|38084.1|38066.1|38072.1|38054.1|0
1717113900000|2024-05-31 00:05:00|38080.1|38062.1|38076.6|38058.6|38085.6|38067.6|38075.1|38057.1|0
1717114200000|2024-05-31 00:10:00|38076.1|38058.1|38055.1|38037.1|38081.1|38063.1|38042.6|38024.6|0
1717114500000|2024-05-31 00:15:00|38054.1|38036.1|38059.1|38041.1|38060.1|38042.1|38045.1|38027.1|0
1717114800000|2024-05-31 00:20:00|38058.1|38040.1|38061.1|38043.1|38071.1|38053.1|38055.1|38037.1|0
1717115100000|2024-05-31 00:25:00|38061.6|38043.6|38068.6|38050.6|38078.6|38060.6|38060.6|38042.6|0
1717115400000|2024-05-31 00:30:00|38069.6|38051.6|38061.1|38043.1|38079.1|38061.1|38061.1|38043.1|0
1717115700000|2024-05-31 00:35:00|38062.6|38044.6|38065.7|38047.7|38069.2|38051.2|38054.6|38036.6|0
1717116000000|2024-05-31 00:40:00|38066.2|38048.2|38067.7|38049.7|38073.2|38055.2|38061.2|38043.2|0
1717116300000|2024-05-31 00:45:00|38068.7|38050.7|38060.2|38042.2|38071.2|38053.2|38059.2|38041.2|0
1717116600000|2024-05-31 00:50:00|38059.7|38041.7|38074.7|38056.7|38076.7|38058.7|38058.2|38040.2|0
1717116900000|2024-05-31 00:55:00|38074.2|38056.2|38089.2|38071.2|38089.7|38071.7|38074.2|38056.2|0
1717117200000|2024-05-31 01:00:00|38089.7|38071.7|38103.7|38085.7|38113.7|38095.7|38087.2|38069.2|0
1717117500000|2024-05-31 01:05:00|38103.2|38085.2|38097.2|38079.2|38103.2|38085.2|38090.2|38072.2|0
1717117800000|2024-05-31 01:10:00|38096.7|38078.7|38100.7|38082.7|38106.7|38088.7|38094.7|38076.7|0
1717118100000|2024-05-31 01:15:00|38104.2|38086.2|38094.2|38076.2|38104.2|38086.2|38090.7|38072.7|0
1717118400000|2024-05-31 01:20:00|38093.7|38075.7|38102.2|38084.2|38106.2|38088.2|38091.2|38073.2|0
1717118700000|2024-05-31 01:25:00|38102.7|38084.7|38107.7|38089.7|38109.2|38091.2|38100.7|38082.7|0
1717119000000|2024-05-31 01:30:00|38107.2|38089.2|38112.7|38094.7|38113.7|38095.7|38100.7|38082.7|0
1717119300000|2024-05-31 01:35:00|38112.2|38094.2|38111.2|38093.2|38117.7|38099.7|38110.7|38092.7|0
1717119600000|2024-05-31 01:40:00|38110.2|38092.2|38107.2|38089.2|38112.2|38094.2|38104.2|38086.2|0
1717119900000|2024-05-31 01:45:00|38106.7|38088.7|38102.2|38084.2|38108.7|38090.7|38101.7|38083.7|0
1717120200000|2024-05-31 01:50:00|38101.7|38083.7|38105.2|38087.2|38110.7|38092.7|38098.2|38080.2|0
1717120500000|2024-05-31 01:55:00|38104.7|38086.7|38108.7|38090.7|38110.7|38092.7|38102.7|38084.7|0
1717120800000|2024-05-31 02:00:00|38108.2|38090.2|38112.2|38094.2|38114.2|38096.2|38106.7|38088.7|0
1717121100000|2024-05-31 02:05:00|38111.7|38093.7|38103.2|38085.2|38112.7|38094.7|38103.2|38085.2|0
1717121400000|2024-05-31 02:10:00|38102.7|38084.7|38099.2|38081.2|38105.2|38087.2|38098.7|38080.7|0
1717121700000|2024-05-31 02:15:00|38099.7|38081.7|38107.2|38089.2|38111.7|38093.7|38096.7|38078.7|0
1717122000000|2024-05-31 02:20:00|38107.7|38089.7|38105.7|38087.7|38108.2|38090.2|38103.7|38085.7|0
1717122300000|2024-05-31 02:25:00|38106.2|38088.2|38102.2|38084.2|38109.7|38091.7|38100.7|38082.7|0
1717122600000|2024-05-31 02:30:00|38101.7|38083.7|38098.2|38080.2|38103.7|38085.7|38096.7|38078.7|0
1717122900000|2024-05-31 02:35:00|38097.7|38079.7|38091.7|38073.7|38100.2|38082.2|38091.7|38073.7|0
1717123200000|2024-05-31 02:40:00|38092.2|38074.2|38091.2|38073.2|38095.7|38077.7|38090.2|38072.2|0
1717123500000|2024-05-31 02:45:00|38090.7|38072.7|38086.2|38068.2|38092.2|38074.2|38077.2|38059.2|0
1717123800000|2024-05-31 02:50:00|38086.7|38068.7|38089.2|38071.2|38092.7|38074.7|38084.2|38066.2|0
1717124100000|2024-05-31 02:55:00|38089.7|38071.7|38086.2|38068.2|38092.2|38074.2|38083.7|38065.7|0
1717124400000|2024-05-31 03:00:00|38085.7|38067.7|38093.2|38075.2|38096.7|38078.7|38085.7|38067.7|0
1717124700000|2024-05-31 03:05:00|38094.2|38076.2|38099.2|38081.2|38099.7|38081.7|38092.2|38074.2|0
1717125000000|2024-05-31 03:10:00|38098.7|38080.7|38094.2|38076.2|38099.7|38081.7|38092.7|38074.7|0
1717125300000|2024-05-31 03:15:00|38094.7|38076.7|38099.2|38081.2|38100.2|38082.2|38091.2|38073.2|0
1717125600000|2024-05-31 03:20:00|38099.7|38081.7|38109.2|38091.2|38110.2|38092.2|38098.2|38080.2|0
1717125900000|2024-05-31 03:25:00|38109.7|38091.7|38121.7|38103.7|38124.2|38106.2|38108.7|38090.7|0
1717126200000|2024-05-31 03:30:00|38122.2|38104.2|38123.2|38105.2|38129.7|38111.7|38120.7|38102.7|0
1717126500000|2024-05-31 03:35:00|38122.7|38104.7|38123.7|38105.7|38127.2|38109.2|38121.7|38103.7|0
1717126800000|2024-05-31 03:40:00|38124.2|38106.2|38116.2|38098.2|38124.2|38106.2|38116.2|38098.2|0
1717127100000|2024-05-31 03:45:00|38115.7|38097.7|38120.2|38102.2|38122.7|38104.7|38115.7|38097.7|0
1717127400000|2024-05-31 03:50:00|38120.7|38102.7|38124.2|38106.2|38126.7|38108.7|38117.7|38099.7|0
1717127700000|2024-05-31 03:55:00|38123.7|38105.7|38122.7|38104.7|38125.2|38107.2|38120.7|38102.7|0
1717128000000|2024-05-31 04:00:00|38123.2|38105.2|38120.7|38102.7|38124.2|38106.2|38119.7|38101.7|0
1717128300000|2024-05-31 04:05:00|38120.2|38102.2|38117.2|38099.2|38123.2|38105.2|38115.7|38097.7|0
1717128600000|2024-05-31 04:10:00|38116.7|38098.7|38115.2|38097.2|38119.2|38101.2|38114.7|38096.7|0
1717128900000|2024-05-31 04:15:00|38115.7|38097.7|38111.2|38093.2|38117.7|38099.7|38109.7|38091.7|0
1717129200000|2024-05-31 04:20:00|38111.7|38093.7|38115.2|38097.2|38117.7|38099.7|38110.2|38092.2|0
1717129500000|2024-05-31 04:25:00|38114.7|38096.7|38115.2|38097.2|38116.7|38098.7|38113.2|38095.2|0
1717129800000|2024-05-31 04:30:00|38114.7|38096.7|38109.2|38091.2|38114.7|38096.7|38108.7|38090.7|0
1717130100000|2024-05-31 04:35:00|38108.7|38090.7|38104.7|38086.7|38109.7|38091.7|38103.2|38085.2|0
1717130400000|2024-05-31 04:40:00|38104.2|38086.2|38103.7|38085.7|38106.7|38088.7|38102.2|38084.2|0
1717130700000|2024-05-31 04:45:00|38103.2|38085.2|38106.7|38088.7|38108.2|38090.2|38103.2|38085.2|0
1717131000000|2024-05-31 04:50:00|38107.2|38089.2|38114.2|38096.2|38114.2|38096.2|38105.2|38087.2|0
1717131300000|2024-05-31 04:55:00|38113.7|38095.7|38113.7|38095.7|38115.7|38097.7|38112.7|38094.7|0
1717131600000|2024-05-31 05:00:00|38112.7|38094.7|38113.2|38095.2|38115.7|38097.7|38107.7|38089.7|0
1717131900000|2024-05-31 05:05:00|38113.7|38095.7|38126.2|38108.2|38126.2|38108.2|38112.7|38094.7|0
1717132200000|2024-05-31 05:10:00|38126.7|38108.7|38130.7|38112.7|38130.7|38112.7|38123.7|38105.7|0
1717132500000|2024-05-31 05:15:00|38130.2|38112.2|38126.2|38108.2|38132.2|38114.2|38123.7|38105.7|0
1717132800000|2024-05-31 05:20:00|38125.7|38107.7|38121.2|38103.2|38127.7|38109.7|38121.2|38103.2|0
1717133100000|2024-05-31 05:25:00|38120.7|38102.7|38112.7|38094.7|38121.7|38103.7|38111.2|38093.2|0
1717133400000|2024-05-31 05:30:00|38113.2|38095.2|38115.7|38097.7|38120.7|38102.7|38111.7|38093.7|0
1717133700000|2024-05-31 05:35:00|38114.7|38096.7|38110.2|38092.2|38120.2|38102.2|38108.2|38090.2|0
1717134000000|2024-05-31 05:40:00|38109.7|38091.7|38121.7|38103.7|38128.7|38110.7|38109.2|38091.2|0
1717134300000|2024-05-31 05:45:00|38122.2|38104.2|38121.2|38103.2|38124.2|38106.2|38118.2|38100.2|0
1717134600000|2024-05-31 05:50:00|38120.7|38102.7|38121.2|38103.2|38121.2|38103.2|38112.7|38094.7|0
1717134900000|2024-05-31 05:55:00|38121.7|38103.7|38110.2|38092.2|38121.7|38103.7|38108.7|38090.7|0
1717135200000|2024-05-31 06:00:00|38110.7|38092.7|38121.2|38103.2|38122.7|38104.7|38110.2|38092.2|0
1717135500000|2024-05-31 06:05:00|38121.7|38103.7|38127.2|38109.2|38134.2|38116.2|38120.7|38102.7|0
1717135800000|2024-05-31 06:10:00|38126.2|38108.2|38127.2|38109.2|38136.2|38118.2|38124.7|38106.7|0
1717136100000|2024-05-31 06:15:00|38126.7|38108.7|38128.2|38110.2|38132.7|38114.7|38125.2|38107.2|0
1717136400000|2024-05-31 06:20:00|38127.7|38109.7|38125.7|38107.7|38129.2|38111.2|38120.7|38102.7|0
1717136700000|2024-05-31 06:25:00|38126.2|38108.2|38120.3|38102.3|38130.7|38112.7|38119.8|38101.8|0
1717137000000|2024-05-31 06:30:00|38119.8|38101.8|38121.7|38103.7|38124.8|38106.8|38116.3|38098.3|0
1717137300000|2024-05-31 06:35:00|38122.7|38104.7|38125.7|38107.7|38131.7|38113.7|38122.7|38104.7|0
1717137600000|2024-05-31 06:40:00|38126.2|38108.2|38125.6|38107.6|38129.6|38111.6|38123.2|38105.2|0
1717137900000|2024-05-31 06:45:00|38125.1|38107.1|38127.1|38109.1|38130.1|38112.1|38121.1|38103.1|0
1717138200000|2024-05-31 06:50:00|38126.6|38108.6|38136.1|38118.1|38136.1|38118.1|38126.1|38108.1|0
1717138500000|2024-05-31 06:55:00|38136.6|38118.6|38128.1|38110.1|38140.6|38122.6|38122.6|38104.6|0
1717138800000|2024-05-31 07:00:00|38134.1|38116.1|38129.5|38111.5|38137.6|38119.6|38128.6|38110.6|0
1717139100000|2024-05-31 07:05:00|38129|38111|38145.5|38127.5|38146|38128|38126.5|38108.5|0
1717139400000|2024-05-31 07:10:00|38146|38128|38147.8|38129.8|38149.3|38131.3|38137.5|38119.5|0
1717139700000|2024-05-31 07:15:00|38147.3|38129.3|38133.8|38115.8|38147.3|38129.3|38123.8|38105.8|0
1717140000000|2024-05-31 07:20:00|38134.3|38116.3|38114.3|38096.3|38134.3|38116.3|38113.3|38095.3|0
1717140300000|2024-05-31 07:25:00|38113.8|38095.8|38115.2|38097.2|38118.3|38100.3|38108.2|38090.2|0
1717140600000|2024-05-31 07:30:00|38114.7|38096.7|38118.7|38100.7|38121.2|38103.2|38113.2|38095.2|0
1717140900000|2024-05-31 07:35:00|38119.2|38101.2|38116.7|38098.7|38121.2|38103.2|38112.2|38094.2|0
1717141200000|2024-05-31 07:40:00|38117.7|38099.7|38119.7|38101.7|38121.2|38103.2|38112.7|38094.7|0
1717141500000|2024-05-31 07:45:00|38119.2|38101.2|38121.7|38103.7|38123.2|38105.2|38115.7|38097.7|0
1717141800000|2024-05-31 07:50:00|38122.7|38104.7|38113.4|38095.4|38123.7|38105.7|38103.6|38085.6|0
1717142100000|2024-05-31 07:55:00|38112.4|38094.4|38113.3|38095.3|38116.2|38098.2|38105.8|38087.8|0
1717142400000|2024-05-31 08:00:00|38109.8|38091.8|38115.3|38097.3|38118.8|38100.8|38105.8|38087.8|0
1717142700000|2024-05-31 08:05:00|38114.3|38096.3|38124.3|38106.3|38131.8|38113.8|38111.8|38093.8|0
1717143000000|2024-05-31 08:10:00|38124.8|38106.8|38121.8|38103.8|38132.3|38114.3|38116.3|38098.3|0
1717143300000|2024-05-31 08:15:00|38119.3|38101.3|38120.3|38102.3|38122.8|38104.8|38109.8|38091.8|0
1717143600000|2024-05-31 08:20:00|38120.8|38102.8|38125.8|38107.8|38127.3|38109.3|38117.3|38099.3|0
1717143900000|2024-05-31 08:25:00|38125.3|38107.3|38137.8|38119.8|38139.8|38121.8|38121.3|38103.3|0
1717144200000|2024-05-31 08:30:00|38137.3|38119.3|38137.8|38119.8|38142.3|38124.3|38135.3|38117.3|0
1717144500000|2024-05-31 08:35:00|38137.3|38119.3|38132.8|38114.8|38139.8|38121.8|38131.8|38113.8|0
1717144800000|2024-05-31 08:40:00|38133.3|38115.3|38146.3|38128.3|38150.8|38132.8|38133.3|38115.3|0
1717145100000|2024-05-31 08:45:00|38146.8|38128.8|38138.3|38120.3|38146.8|38128.8|38138.3|38120.3|0
1717145400000|2024-05-31 08:50:00|38139.3|38121.3|38131.8|38113.8|38140.8|38122.8|38130.3|38112.3|0
1717145700000|2024-05-31 08:55:00|38132.3|38114.3|38119.3|38101.3|38132.8|38114.8|38117.8|38099.8|0
1717146000000|2024-05-31 09:00:00|38118.8|38100.8|38099.8|38081.8|38118.8|38100.8|38098.3|38080.3|0
1717146300000|2024-05-31 09:05:00|38101.3|38083.3|38103.8|38085.8|38107.8|38089.8|38095.3|38077.3|0
1717146600000|2024-05-31 09:10:00|38104.3|38086.3|38102.8|38084.8|38113.8|38095.8|38102.8|38084.8|0
1717146900000|2024-05-31 09:15:00|38102.3|38084.3|38100.8|38082.8|38104.3|38086.3|38096.8|38078.8|0
1717147200000|2024-05-31 09:20:00|38100.3|38082.3|38094.3|38076.3|38101.3|38083.3|38089.8|38071.8|0
1717147500000|2024-05-31 09:25:00|38093.3|38075.3|38108.3|38090.3|38108.3|38090.3|38090.3|38072.3|0
1717147800000|2024-05-31 09:30:00|38109.3|38091.3|38100.3|38082.3|38116.8|38098.8|38096.8|38078.8|0
1717148100000|2024-05-31 09:35:00|38100.8|38082.8|38101.3|38083.3|38103.8|38085.8|38096.3|38078.3|0
1717148400000|2024-05-31 09:40:00|38100.8|38082.8|38091.3|38073.3|38100.8|38082.8|38088.3|38070.3|0
1717148700000|2024-05-31 09:45:00|38092.3|38074.3|38090.8|38072.8|38102.8|38084.8|38089.8|38071.8|0
1717149000000|2024-05-31 09:50:00|38091.3|38073.3|38095|38077|38103.7|38085.7|38089.8|38071.8|0
1717149300000|2024-05-31 09:55:00|38096.5|38078.5|38090|38072|38097|38079|38085.5|38067.5|0
1717149600000|2024-05-31 10:00:00|38090.5|38072.5|38103|38085|38103|38085|38084.5|38066.5|0
1717149900000|2024-05-31 10:05:00|38102.5|38084.5|38091.5|38073.5|38106|38088|38090.5|38072.5|0
1717150200000|2024-05-31 10:10:00|38091|38073|38082|38064|38091|38073|38077.5|38059.5|0
1717150500000|2024-05-31 10:15:00|38080.5|38062.5|38064|38046|38081|38063|38063|38045|0
1717150800000|2024-05-31 10:20:00|38065|38047|38063.5|38045.5|38073.5|38055.5|38062.5|38044.5|0
1717151100000|2024-05-31 10:25:00|38063|38045|38064.5|38046.5|38072|38054|38058|38040|0
1717151400000|2024-05-31 10:30:00|38065|38047|38067|38049|38070|38052|38058.5|38040.5|0
1717151700000|2024-05-31 10:35:00|38066.5|38048.5|38066|38048|38074|38056|38058.5|38040.5|0
1717152000000|2024-05-31 10:40:00|38066.5|38048.5|38081|38063|38084|38066|38066.5|38048.5|0
1717152300000|2024-05-31 10:45:00|38080.5|38062.5|38074|38056|38080.5|38062.5|38069.5|38051.5|0
1717152600000|2024-05-31 10:50:00|38072.5|38054.5|38048|38030|38075.5|38057.5|38036.5|38018.5|0
1717152900000|2024-05-31 10:55:00|38047.5|38029.5|38087.5|38069.5|38089|38071|38045.5|38027.5|0
1717153200000|2024-05-31 11:00:00|38090|38072|38087.5|38069.5|38091|38073|38071.5|38053.5|0
1717153500000|2024-05-31 11:05:00|38086.5|38068.5|38082.5|38064.5|38093|38075|38076|38058|0
1717153800000|2024-05-31 11:10:00|38082|38064|38098.5|38080.5|38100.5|38082.5|38079.5|38061.5|0
1717154100000|2024-05-31 11:15:00|38097.5|38079.5|38091.5|38073.5|38098.5|38080.5|38088|38070|0
1717154400000|2024-05-31 11:20:00|38091|38073|38086.5|38068.5|38091.5|38073.5|38081.5|38063.5|0
1717154700000|2024-05-31 11:25:00|38086|38068|38091.5|38073.5|38093.5|38075.5|38080|38062|0
1717155000000|2024-05-31 11:30:00|38091|38073|38089.5|38071.5|38092|38074|38086|38068|0
1717155300000|2024-05-31 11:35:00|38090|38072|38090|38072|38093.5|38075.5|38080.5|38062.5|0
1717155600000|2024-05-31 11:40:00|38090.5|38072.5|38080|38062|38094.5|38076.5|38080|38062|0
1717155900000|2024-05-31 11:45:00|38080.5|38062.5|38092|38074|38092|38074|38077.5|38059.5|0
1717156200000|2024-05-31 11:50:00|38091.5|38073.5|38093.5|38075.5|38097.5|38079.5|38086|38068|0
1717156500000|2024-05-31 11:55:00|38093|38075|38107.5|38089.5|38111|38093|38087.5|38069.5|0
1717156800000|2024-05-31 12:00:00|38103.5|38085.5|38107.5|38089.5|38114.5|38096.5|38102.5|38084.5|0
1717157100000|2024-05-31 12:05:00|38107|38089|38111.5|38093.5|38114.5|38096.5|38103.5|38085.5|0
1717157400000|2024-05-31 12:10:00|38111|38093|38108|38090|38115|38097|38104.5|38086.5|0
1717157700000|2024-05-31 12:15:00|38108.5|38090.5|38104|38086|38110.5|38092.5|38098|38080|0
1717158000000|2024-05-31 12:20:00|38101.5|38083.5|38120.5|38102.5|38124.5|38106.5|38100.5|38082.5|0
1717158300000|2024-05-31 12:25:00|38121.5|38103.5|38122|38104|38136.5|38118.5|38116|38098|0
1717158600000|2024-05-31 12:30:00|38141|38123|38188.5|38170.5|38197.5|38179.5|38129.5|38111.5|0
1717158900000|2024-05-31 12:35:00|38194.5|38176.5|38220|38202|38226.5|38208.5|38194.5|38176.5|0
1717159200000|2024-05-31 12:40:00|38218.5|38200.5|38222|38204|38233|38215|38207|38189|0
1717159500000|2024-05-31 12:45:00|38219.5|38201.5|38200|38182|38219.5|38201.5|38198|38180|0
1717159800000|2024-05-31 12:50:00|38198.5|38180.5|38211|38193|38214.5|38196.5|38192.5|38174.5|0
1717160100000|2024-05-31 12:55:00|38211.5|38193.5|38205.5|38187.5|38217.5|38199.5|38200|38182|0
1717160400000|2024-05-31 13:00:00|38203|38185|38187.5|38169.5|38208.5|38190.5|38184|38166|0
1717160700000|2024-05-31 13:05:00|38187|38169|38201.5|38183.5|38202.5|38184.5|38183|38165|0
1717161000000|2024-05-31 13:10:00|38201|38183|38207.5|38189.5|38207.5|38189.5|38190.5|38172.5|0
1717161300000|2024-05-31 13:15:00|38204.5|38186.5|38172.5|38154.5|38208.5|38190.5|38168|38150|0
1717161600000|2024-05-31 13:20:00|38173|38155|38176|38158|38180.5|38162.5|38161|38143|0
1717161900000|2024-05-31 13:25:00|38179.5|38161.5|38173|38155|38198.5|38180.5|38167.5|38149.5|0
1717162200000|2024-05-31 13:30:00|38151.5|38133.5|38216.5|38198.5|38233.5|38215.5|38127.5|38109.5|0
1717162500000|2024-05-31 13:35:00|38218.5|38200.5|38252|38234|38253|38235|38217|38199|0
1717162800000|2024-05-31 13:40:00|38253.5|38235.5|38239|38221|38269.5|38251.5|38233.5|38215.5|0
1717163100000|2024-05-31 13:45:00|38241|38223|38159|38141|38249|38231|38148.5|38130.5|0
1717163400000|2024-05-31 13:50:00|38158.5|38140.5|38150.6|38132.6|38175.2|38157.2|38131.7|38113.7|0
1717163700000|2024-05-31 13:55:00|38152.6|38134.6|38154.2|38136.2|38166.7|38148.7|38145.4|38127.4|0
1717164000000|2024-05-31 14:00:00|38157.7|38139.7|38179.7|38161.7|38186.2|38168.2|38124.2|38106.2|0
1717164300000|2024-05-31 14:05:00|38178.2|38160.2|38154.2|38136.2|38192.2|38174.2|38140.7|38122.7|0
1717164600000|2024-05-31 14:10:00|38153.7|38135.7|38109.7|38091.7|38156.2|38138.2|38101.7|38083.7|0
1717164900000|2024-05-31 14:15:00|38108.2|38090.2|38142.7|38124.7|38156.2|38138.2|38097.7|38079.7|0
1717165200000|2024-05-31 14:20:00|38141.7|38123.7|38152.7|38134.7|38182.7|38164.7|38134.7|38116.7|0
1717165500000|2024-05-31 14:25:00|38153.2|38135.2|38153.2|38135.2|38181.7|38163.7|38149.2|38131.2|0
1717165800000|2024-05-31 14:30:00|38154.7|38136.7|38161.2|38143.2|38173.2|38155.2|38128.7|38110.7|0
1717166100000|2024-05-31 14:35:00|38161.7|38143.7|38165.2|38147.2|38168.2|38150.2|38128.2|38110.2|0
1717166400000|2024-05-31 14:40:00|38163.7|38145.7|38162.7|38144.7|38166.2|38148.2|38134.7|38116.7|0
1717166700000|2024-05-31 14:45:00|38162.2|38144.2|38133.2|38115.2|38175.2|38157.2|38133.2|38115.2|0
1717167000000|2024-05-31 14:50:00|38131.7|38113.7|38131.7|38113.7|38142.7|38124.7|38122.2|38104.2|0
1717167300000|2024-05-31 14:55:00|38134.2|38116.2|38167.7|38149.7|38178.7|38160.7|38134.2|38116.2|0
1717167600000|2024-05-31 15:00:00|38165.2|38147.2|38144.7|38126.7|38171.2|38153.2|38133.2|38115.2|0
1717167900000|2024-05-31 15:05:00|38143.7|38125.7|38165.2|38147.2|38166.7|38148.7|38138.7|38120.7|0
1717168200000|2024-05-31 15:10:00|38163.7|38145.7|38186.7|38168.7|38187.7|38169.7|38163.2|38145.2|0
1717168500000|2024-05-31 15:15:00|38187.2|38169.2|38153.2|38135.2|38193.7|38175.7|38153.2|38135.2|0
1717168800000|2024-05-31 15:20:00|38152.7|38134.7|38179.2|38161.2|38188.2|38170.2|38149.7|38131.7|0
1717169100000|2024-05-31 15:25:00|38178.7|38160.7|38177.2|38159.2|38181.7|38163.7|38165.2|38147.2|0
1717169400000|2024-05-31 15:30:00|38173.7|38155.7|38177.2|38159.2|38183.2|38165.2|38158.7|38140.7|0
1717169700000|2024-05-31 15:35:00|38176.2|38158.2|38165.2|38147.2|38200.7|38182.7|38162.2|38144.2|0
1717170000000|2024-05-31 15:40:00|38167.7|38149.7|38179.7|38161.7|38185.7|38167.7|38167.7|38149.7|0
1717170300000|2024-05-31 15:45:00|38176.2|38158.2|38174.7|38156.7|38189.2|38171.2|38172.7|38154.7|0
1717170600000|2024-05-31 15:50:00|38178.2|38160.2|38173.2|38155.2|38186.7|38168.7|38167.7|38149.7|0
1717170900000|2024-05-31 15:55:00|38171.7|38153.7|38167.2|38149.2|38176.2|38158.2|38154.2|38136.2|0
1717171200000|2024-05-31 16:00:00|38163.7|38145.7|38131.7|38113.7|38163.7|38145.7|38125.2|38107.2|0
1717171500000|2024-05-31 16:05:00|38131.2|38113.2|38139.2|38121.2|38147.7|38129.7|38125.2|38107.2|0
1717171800000|2024-05-31 16:10:00|38138.7|38120.7|38146.2|38128.2|38153.7|38135.7|38133.7|38115.7|0
1717172100000|2024-05-31 16:15:00|38147.7|38129.7|38153.2|38135.2|38154.7|38136.7|38130.2|38112.2|0
1717172400000|2024-05-31 16:20:00|38152.2|38134.2|38161.2|38143.2|38161.2|38143.2|38134.2|38116.2|0
1717172700000|2024-05-31 16:25:00|38160.7|38142.7|38186.2|38168.2|38189.2|38171.2|38153.2|38135.2|0
1717173000000|2024-05-31 16:30:00|38185.2|38167.2|38194.7|38176.7|38199.7|38181.7|38177.7|38159.7|0
1717173300000|2024-05-31 16:35:00|38195.7|38177.7|38201.7|38183.7|38202.7|38184.7|38181.7|38163.7|0
1717173600000|2024-05-31 16:40:00|38202.7|38184.7|38188.2|38170.2|38203.7|38185.7|38183.2|38165.2|0
1717173900000|2024-05-31 16:45:00|38188.7|38170.7|38197.2|38179.2|38211.7|38193.7|38188.7|38170.7|0
1717174200000|2024-05-31 16:50:00|38196.7|38178.7|38216.2|38198.2|38218.2|38200.2|38186.2|38168.2|0
1717174500000|2024-05-31 16:55:00|38216.7|38198.7|38225.7|38207.7|38227.7|38209.7|38214.2|38196.2|0
1717174800000|2024-05-31 17:00:00|38226.2|38208.2|38244.7|38226.7|38257.7|38239.7|38226.2|38208.2|0
1717175100000|2024-05-31 17:05:00|38243.7|38225.7|38272.2|38254.2|38276.2|38258.2|38240.7|38222.7|0
1717175400000|2024-05-31 17:10:00|38268.7|38250.7|38276.7|38258.7|38279.7|38261.7|38263.2|38245.2|0
1717175700000|2024-05-31 17:15:00|38275.7|38257.7|38262.2|38244.2|38285.2|38267.2|38260.7|38242.7|0
1717176000000|2024-05-31 17:20:00|38261.7|38243.7|38291.2|38273.2|38294.2|38276.2|38260.7|38242.7|0
1717176300000|2024-05-31 17:25:00|38288.7|38270.7|38297.2|38279.2|38305.7|38287.7|38287.7|38269.7|0
1717176600000|2024-05-31 17:30:00|38300.2|38282.2|38306.2|38288.2|38314.2|38296.2|38294.2|38276.2|0
1717176900000|2024-05-31 17:35:00|38305.7|38287.7|38296.2|38278.2|38313.7|38295.7|38293.7|38275.7|0
1717177200000|2024-05-31 17:40:00|38296.7|38278.7|38318.7|38300.7|38322.7|38304.7|38294.7|38276.7|0
1717177500000|2024-05-31 17:45:00|38316.7|38298.7|38319.7|38301.7|38329.7|38311.7|38309.2|38291.2|0
1717177800000|2024-05-31 17:50:00|38319.2|38301.2|38302.7|38284.7|38324.7|38306.7|38296.2|38278.2|0
1717178100000|2024-05-31 17:55:00|38303.7|38285.7|38336.7|38318.7|38339.2|38321.2|38303.7|38285.7|0
1717178400000|2024-05-31 18:00:00|38338.7|38320.7|38339.7|38321.7|38345.7|38327.7|38331.7|38313.7|0
1717178700000|2024-05-31 18:05:00|38340.2|38322.2|38365.2|38347.2|38366.7|38348.7|38336.7|38318.7|0
1717179000000|2024-05-31 18:10:00|38364.7|38346.7|38375|38357|38389.5|38371.5|38364.7|38346.7|0
1717179300000|2024-05-31 18:15:00|38377.5|38359.5|38393|38375|38394.5|38376.5|38377|38359|0
1717179600000|2024-05-31 18:20:00|38389|38371|38386.5|38368.5|38391.5|38373.5|38378|38360|0
1717179900000|2024-05-31 18:25:00|38386|38368|38366|38348|38390|38372|38359|38341|0
1717180200000|2024-05-31 18:30:00|38366.5|38348.5|38355|38337|38377.5|38359.5|38344.5|38326.5|0
1717180500000|2024-05-31 18:35:00|38356.5|38338.5|38369.5|38351.5|38377|38359|38356|38338|0
1717180800000|2024-05-31 18:40:00|38368.5|38350.5|38401.5|38383.5|38405|38387|38368|38350|0
1717181100000|2024-05-31 18:45:00|38401|38383|38383|38365|38409.5|38391.5|38375.5|38357.5|0
1717181400000|2024-05-31 18:50:00|38382.5|38364.5|38361|38343|38387|38369|38349.5|38331.5|0
1717181700000|2024-05-31 18:55:00|38359.5|38341.5|38381.5|38363.5|38392.5|38374.5|38359|38341|0
1717182000000|2024-05-31 19:00:00|38384|38366|38359.5|38341.5|38387.5|38369.5|38347.5|38329.5|0
1717182300000|2024-05-31 19:05:00|38360|38342|38387|38369|38396|38378|38359.5|38341.5|0
1717182600000|2024-05-31 19:10:00|38385|38367|38400.5|38382.5|38410|38392|38381.5|38363.5|0
1717182900000|2024-05-31 19:15:00|38398|38380|38400.5|38382.5|38411|38393|38390.5|38372.5|0
1717183200000|2024-05-31 19:20:00|38399.5|38381.5|38404|38386|38409.5|38391.5|38395|38377|0
1717183500000|2024-05-31 19:25:00|38404.5|38386.5|38387|38369|38420.5|38402.5|38387|38369|0
1717183800000|2024-05-31 19:30:00|38377.5|38359.5|38386.5|38368.5|38402|38384|38372|38354|0
1717184100000|2024-05-31 19:35:00|38387.5|38369.5|38397|38379|38397.5|38379.5|38381|38363|0
1717184400000|2024-05-31 19:40:00|38398|38380|38473|38455|38480.5|38462.5|38398|38380|0
1717184700000|2024-05-31 19:45:00|38471|38453|38522.5|38504.5|38523.5|38505.5|38469.5|38451.5|0
1717185000000|2024-05-31 19:50:00|38524.5|38506.5|38594.5|38576.5|38617|38599|38510.5|38492.5|0
1717185300000|2024-05-31 19:55:00|38600.5|38582.5|38715|38697|38725|38707|38600.5|38582.5|0
1717185600000|2024-05-31 20:00:00|38701.1|38683.1|38740.6|38722.6|38762.1|38744.1|38678.1|38660.1|0
1717185900000|2024-05-31 20:05:00|38735.6|38717.6|38677.6|38659.6|38735.6|38717.6|38675.1|38657.1|0
1717186200000|2024-05-31 20:10:00|38680.1|38662.1|38709.1|38691.1|38709.1|38691.1|38680.1|38662.1|0
1717186500000|2024-05-31 20:15:00|38706.6|38688.6|38713.6|38695.6|38719.6|38701.6|38703.6|38685.6|0
1717186800000|2024-05-31 20:20:00|38714.6|38696.6|38719.1|38701.1|38733.6|38715.6|38714.6|38696.6|0
1717187100000|2024-05-31 20:25:00|38718.6|38700.6|38724.1|38706.1|38724.6|38706.6|38703.6|38685.6|0
1717187400000|2024-05-31 20:30:00|38723.6|38705.6|38719.1|38701.1|38726.6|38708.6|38711.1|38693.1|0
1717187700000|2024-05-31 20:35:00|38718.6|38700.6|38734.1|38716.1|38737.1|38719.1|38718.1|38700.1|0
1717188000000|2024-05-31 20:40:00|38733.6|38715.6|38752.6|38734.6|38753.6|38735.6|38728.1|38710.1|0
1717188300000|2024-05-31 20:45:00|38751.1|38733.1|38727.1|38709.1|38751.1|38733.1|38724.6|38706.6|0
1717188600000|2024-05-31 20:50:00|38726.6|38708.6|38730.1|38712.1|38736.6|38718.6|38723.1|38705.1|0
1717188900000|2024-05-31 20:55:00|38731.1|38713.1|38728.8|38710.8|38734.6|38716.6|38718.6|38700.6|0
1717225200000|2024-06-01 07:00:00|38726.9|38708.9|38726.5|38708.5|38726.9|38708.9|38726.5|38708.5|0
1717226100000|2024-06-01 07:15:00|38726.3|38708.3|38726.3|38708.3|38726.3|38708.3|38726.3|38708.3|0
1717226400000|2024-06-01 07:20:00|38725.5|38707.5|38725.5|38707.5|38725.5|38707.5|38725.5|38707.5|0
1717227000000|2024-06-01 07:30:00|38721.6|38703.6|38717.7|38699.7|38721.6|38703.6|38717.7|38699.7|0
1717233900000|2024-06-01 09:25:00|38718.4|38700.4|38718.4|38700.4|38718.4|38700.4|38718.4|38700.4|0
1717242300000|2024-06-01 11:45:00|38721.4|38703.4|38721.4|38703.4|38721.4|38703.4|38721.4|38703.4|0
1717243200000|2024-06-01 12:00:00|38720.6|38702.6|38720.6|38702.6|38720.6|38702.6|38720.6|38702.6|0
1717254000000|2024-06-01 15:00:00|38723|38705|38723|38705|38723|38705|38723|38705|0
1717256400000|2024-06-01 15:40:00|38723.9|38705.9|38723.9|38705.9|38723.9|38705.9|38723.9|38705.9|0
1717257000000|2024-06-01 15:50:00|38731.1|38713.1|38731.1|38713.1|38731.1|38713.1|38731.1|38713.1|0
1717263300000|2024-06-01 17:35:00|38731.4|38713.4|38731.4|38713.4|38731.4|38713.4|38731.4|38713.4|0
1717281300000|2024-06-01 22:35:00|38731.5|38713.5|38731.5|38713.5|38731.5|38713.5|38731.5|38713.5|0
1717293000000|2024-06-02 01:50:00|38725.6|38707.6|38725.6|38707.6|38725.6|38707.6|38725.6|38707.6|0
1717314300000|2024-06-02 07:45:00|38723.7|38705.7|38723.7|38705.7|38723.7|38705.7|38723.7|38705.7|0
1717317300000|2024-06-02 08:35:00|38724.3|38706.3|38724.3|38706.3|38724.3|38706.3|38724.3|38706.3|0
1717324200000|2024-06-02 10:30:00|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|0
1717335900000|2024-06-02 13:45:00|38726.9|38708.9|38726.9|38708.9|38726.9|38708.9|38726.9|38708.9|0
1717344600000|2024-06-02 16:10:00|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|0
1717358100000|2024-06-02 19:55:00|38724.5|38706.5|38724.5|38706.5|38724.5|38706.5|38724.5|38706.5|0
1717358700000|2024-06-02 20:05:00|38723.1|38705.1|38723.1|38705.1|38723.1|38705.1|38723.1|38705.1|0
1717359900000|2024-06-02 20:25:00|38722.6|38704.6|38722.6|38704.6|38722.6|38704.6|38722.6|38704.6|0
1717361100000|2024-06-02 20:45:00|38718.9|38700.9|38718.9|38700.9|38718.9|38700.9|38718.9|38700.9|0
1717361400000|2024-06-02 20:50:00|38718.3|38700.3|38718.3|38700.3|38718.3|38700.3|38718.3|38700.3|0
1717362600000|2024-06-02 21:10:00|38722|38704|38722.7|38704.7|38722.7|38704.7|38722|38704|0
1717364100000|2024-06-02 21:35:00|38722.8|38704.8|38722.8|38704.8|38722.8|38704.8|38722.8|38704.8|0
1717365600000|2024-06-02 22:00:00|38728.8|38710.8|38686.6|38668.6|38760.1|38742.1|38681.6|38663.6|0
1717365900000|2024-06-02 22:05:00|38684.6|38666.6|38701.5|38683.5|38705|38687|38675.1|38657.1|0
1717366200000|2024-06-02 22:10:00|38702|38684|38715|38697|38715|38697|38698.5|38680.5|0
1717366500000|2024-06-02 22:15:00|38715.5|38697.5|38742.5|38724.5|38746|38728|38715.5|38697.5|0
1717366800000|2024-06-02 22:20:00|38741|38723|38740.5|38722.5|38742.5|38724.5|38734.5|38716.5|0
1717367100000|2024-06-02 22:25:00|38740|38722|38733.5|38715.5|38754|38736|38733.5|38715.5|0
1717367400000|2024-06-02 22:30:00|38732.5|38714.5|38735.5|38717.5|38740.5|38722.5|38729|38711|0
1717367700000|2024-06-02 22:35:00|38736|38718|38730.5|38712.5|38739|38721|38728|38710|0
1717368000000|2024-06-02 22:40:00|38730|38712|38720.5|38702.5|38730.5|38712.5|38719.5|38701.5|0
1717368300000|2024-06-02 22:45:00|38721|38703|38728|38710|38729.5|38711.5|38719|38701|0
1717368600000|2024-06-02 22:50:00|38727.5|38709.5|38721.5|38703.5|38734|38716|38720.5|38702.5|0
1717368900000|2024-06-02 22:55:00|38721|38703|38726.5|38708.5|38729|38711|38721|38703|0
1717369200000|2024-06-02 23:00:00|38725|38707|38732.5|38714.5|38741|38723|38722.5|38704.5|0
1717369500000|2024-06-02 23:05:00|38733|38715|38727|38709|38740.5|38722.5|38721.5|38703.5|0
1717369800000|2024-06-02 23:10:00|38725.5|38707.5|38726.5|38708.5|38729|38711|38720|38702|0
1717370100000|2024-06-02 23:15:00|38727|38709|38722.5|38704.5|38727.5|38709.5|38722|38704|0
1717370400000|2024-06-02 23:20:00|38722|38704|38741|38723|38742.5|38724.5|38721.5|38703.5|0
1717370700000|2024-06-02 23:25:00|38740.5|38722.5|38741.5|38723.5|38748.5|38730.5|38738.5|38720.5|0
1717371000000|2024-06-02 23:30:00|38742|38724|38744.5|38726.5|38747.5|38729.5|38740|38722|0
1717371300000|2024-06-02 23:35:00|38744|38726|38743|38725|38746|38728|38736|38718|0
1717371600000|2024-06-02 23:40:00|38743.5|38725.5|38738.5|38720.5|38744|38726|38735.5|38717.5|0
1717371900000|2024-06-02 23:45:00|38739|38721|38736.5|38718.5|38745|38727|38735.5|38717.5|0
1717372200000|2024-06-02 23:50:00|38736|38718|38748|38730|38757.5|38739.5|38731.5|38713.5|0
1717372500000|2024-06-02 23:55:00|38747.5|38729.5|38754.5|38736.5|38768|38750|38747.5|38729.5|0
1717293000000|2024-06-02 01:50:00|38725.6|38707.6|38725.6|38707.6|38725.6|38707.6|38725.6|38707.6|0
1717314300000|2024-06-02 07:45:00|38723.7|38705.7|38723.7|38705.7|38723.7|38705.7|38723.7|38705.7|0
1717317300000|2024-06-02 08:35:00|38724.3|38706.3|38724.3|38706.3|38724.3|38706.3|38724.3|38706.3|0
1717324200000|2024-06-02 10:30:00|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|0
1717335900000|2024-06-02 13:45:00|38726.9|38708.9|38726.9|38708.9|38726.9|38708.9|38726.9|38708.9|0
1717344600000|2024-06-02 16:10:00|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|0
1717358100000|2024-06-02 19:55:00|38724.5|38706.5|38724.5|38706.5|38724.5|38706.5|38724.5|38706.5|0
1717358700000|2024-06-02 20:05:00|38723.1|38705.1|38723.1|38705.1|38723.1|38705.1|38723.1|38705.1|0
1717359900000|2024-06-02 20:25:00|38722.6|38704.6|38722.6|38704.6|38722.6|38704.6|38722.6|38704.6|0
1717361100000|2024-06-02 20:45:00|38718.9|38700.9|38718.9|38700.9|38718.9|38700.9|38718.9|38700.9|0
1717361400000|2024-06-02 20:50:00|38718.3|38700.3|38718.3|38700.3|38718.3|38700.3|38718.3|38700.3|0
1717362600000|2024-06-02 21:10:00|38722|38704|38722.7|38704.7|38722.7|38704.7|38722|38704|0
1717364100000|2024-06-02 21:35:00|38722.8|38704.8|38722.8|38704.8|38722.8|38704.8|38722.8|38704.8|0
1717365600000|2024-06-02 22:00:00|38728.8|38710.8|38686.6|38668.6|38760.1|38742.1|38681.6|38663.6|0
1717365900000|2024-06-02 22:05:00|38684.6|38666.6|38701.5|38683.5|38705|38687|38675.1|38657.1|0
1717366200000|2024-06-02 22:10:00|38702|38684|38715|38697|38715|38697|38698.5|38680.5|0
1717366500000|2024-06-02 22:15:00|38715.5|38697.5|38742.5|38724.5|38746|38728|38715.5|38697.5|0
1717366800000|2024-06-02 22:20:00|38741|38723|38740.5|38722.5|38742.5|38724.5|38734.5|38716.5|0
1717367100000|2024-06-02 22:25:00|38740|38722|38733.5|38715.5|38754|38736|38733.5|38715.5|0
1717367400000|2024-06-02 22:30:00|38732.5|38714.5|38735.5|38717.5|38740.5|38722.5|38729|38711|0
1717367700000|2024-06-02 22:35:00|38736|38718|38730.5|38712.5|38739|38721|38728|38710|0
1717368000000|2024-06-02 22:40:00|38730|38712|38720.5|38702.5|38730.5|38712.5|38719.5|38701.5|0
1717368300000|2024-06-02 22:45:00|38721|38703|38728|38710|38729.5|38711.5|38719|38701|0
1717368600000|2024-06-02 22:50:00|38727.5|38709.5|38721.5|38703.5|38734|38716|38720.5|38702.5|0
1717368900000|2024-06-02 22:55:00|38721|38703|38726.5|38708.5|38729|38711|38721|38703|0
1717369200000|2024-06-02 23:00:00|38725|38707|38732.5|38714.5|38741|38723|38722.5|38704.5|0
1717369500000|2024-06-02 23:05:00|38733|38715|38727|38709|38740.5|38722.5|38721.5|38703.5|0
1717369800000|2024-06-02 23:10:00|38725.5|38707.5|38726.5|38708.5|38729|38711|38720|38702|0
1717370100000|2024-06-02 23:15:00|38727|38709|38722.5|38704.5|38727.5|38709.5|38722|38704|0
1717370400000|2024-06-02 23:20:00|38722|38704|38741|38723|38742.5|38724.5|38721.5|38703.5|0
1717370700000|2024-06-02 23:25:00|38740.5|38722.5|38741.5|38723.5|38748.5|38730.5|38738.5|38720.5|0
1717371000000|2024-06-02 23:30:00|38742|38724|38744.5|38726.5|38747.5|38729.5|38740|38722|0
1717371300000|2024-06-02 23:35:00|38744|38726|38743|38725|38746|38728|38736|38718|0
1717371600000|2024-06-02 23:40:00|38743.5|38725.5|38738.5|38720.5|38744|38726|38735.5|38717.5|0
1717371900000|2024-06-02 23:45:00|38739|38721|38736.5|38718.5|38745|38727|38735.5|38717.5|0
1717372200000|2024-06-02 23:50:00|38736|38718|38748|38730|38757.5|38739.5|38731.5|38713.5|0
1717372500000|2024-06-02 23:55:00|38747.5|38729.5|38754.5|38736.5|38768|38750|38747.5|38729.5|0
1717372800000|2024-06-03 00:00:00|38754|38736|38782|38764|38783.5|38765.5|38753.5|38735.5|0
1717373100000|2024-06-03 00:05:00|38782.5|38764.5|38783|38765|38787|38769|38779.5|38761.5|0
1717373400000|2024-06-03 00:10:00|38784|38766|38796|38778|38807.5|38789.5|38781|38763|0
1717373700000|2024-06-03 00:15:00|38795.5|38777.5|38789.5|38771.5|38795.5|38777.5|38786|38768|0
1717374000000|2024-06-03 00:20:00|38788.5|38770.5|38795.5|38777.5|38800.5|38782.5|38788.5|38770.5|0
1717374300000|2024-06-03 00:25:00|38795|38777|38809.5|38791.5|38810|38792|38794.5|38776.5|0
1717374600000|2024-06-03 00:30:00|38809|38791|38803|38785|38809|38791|38797.5|38779.5|0
1717374900000|2024-06-03 00:35:00|38802.5|38784.5|38794|38776|38802.5|38784.5|38791|38773|0
1717375200000|2024-06-03 00:40:00|38793.5|38775.5|38787.5|38769.5|38794|38776|38785|38767|0
1717375500000|2024-06-03 00:45:00|38787|38769|38790.5|38772.5|38794|38776|38787|38769|0
1717375800000|2024-06-03 00:50:00|38791|38773|38797.5|38779.5|38799.5|38781.5|38790.5|38772.5|0
1717376100000|2024-06-03 00:55:00|38798|38780|38795.5|38777.5|38802|38784|38793.5|38775.5|0
1717376400000|2024-06-03 01:00:00|38796|38778|38803|38785|38809|38791|38796|38778|0
1717376700000|2024-06-03 01:05:00|38803.5|38785.5|38797.5|38779.5|38804|38786|38794.5|38776.5|0
1717377000000|2024-06-03 01:10:00|38798|38780|38791.5|38773.5|38799.5|38781.5|38788|38770|0
1717377300000|2024-06-03 01:15:00|38792|38774|38790.5|38772.5|38797|38779|38789|38771|0
1717377600000|2024-06-03 01:20:00|38791|38773|38780|38762|38791|38773|38780|38762|0
1717377900000|2024-06-03 01:25:00|38780.5|38762.5|38784|38766|38786|38768|38779|38761|0
1717378200000|2024-06-03 01:30:00|38785|38767|38774|38756|38785.5|38767.5|38773|38755|0
1717378500000|2024-06-03 01:35:00|38774.5|38756.5|38773.5|38755.5|38783.5|38765.5|38768.5|38750.5|0
1717378800000|2024-06-03 01:40:00|38774|38756|38783.5|38765.5|38786|38768|38773.5|38755.5|0
1717379100000|2024-06-03 01:45:00|38784|38766|38781|38763|38786|38768|38777.5|38759.5|0
1717379400000|2024-06-03 01:50:00|38781.5|38763.5|38779|38761|38782|38764|38777|38759|0
1717379700000|2024-06-03 01:55:00|38778.5|38760.5|38777.5|38759.5|38781.5|38763.5|38776|38758|0
1717380000000|2024-06-03 02:00:00|38778.5|38760.5|38781.5|38763.5|38784|38766|38775.5|38757.5|0
1717380300000|2024-06-03 02:05:00|38782|38764|38786|38768|38789.5|38771.5|38779.5|38761.5|0
1717380600000|2024-06-03 02:10:00|38786.5|38768.5|38796.5|38778.5|38796.5|38778.5|38786|38768|0
1717380900000|2024-06-03 02:15:00|38796|38778|38795|38777|38802.5|38784.5|38794.5|38776.5|0
1717381200000|2024-06-03 02:20:00|38795.5|38777.5|38794.5|38776.5|38797|38779|38791.5|38773.5|0
1717381500000|2024-06-03 02:25:00|38794|38776|38793.5|38775.5|38796|38778|38793|38775|0
1717381800000|2024-06-03 02:30:00|38794|38776|38789.5|38771.5|38796.5|38778.5|38786.5|38768.5|0
1717382100000|2024-06-03 02:35:00|38789|38771|38791.5|38773.5|38792|38774|38788|38770|0
1717382400000|2024-06-03 02:40:00|38791|38773|38792.5|38774.5|38796.5|38778.5|38790.5|38772.5|0
1717382700000|2024-06-03 02:45:00|38793|38775|38792|38774|38795|38777|38790|38772|0
1717383000000|2024-06-03 02:50:00|38792.5|38774.5|38795.5|38777.5|38797.5|38779.5|38792|38774|0
1717383300000|2024-06-03 02:55:00|38796|38778|38797.5|38779.5|38798|38780|38794.5|38776.5|0
1717383600000|2024-06-03 03:00:00|38798|38780|38795.5|38777.5|38801|38783|38793|38775|0
1717383900000|2024-06-03 03:05:00|38795|38777|38803|38785|38803|38785|38793|38775|0
1717384200000|2024-06-03 03:10:00|38804|38786|38806.5|38788.5|38809|38791|38801.5|38783.5|0
1717384500000|2024-06-03 03:15:00|38806|38788|38794.5|38776.5|38806.5|38788.5|38792|38774|0
1717384800000|2024-06-03 03:20:00|38794|38776|38795|38777|38796.5|38778.5|38792|38774|0
1717385100000|2024-06-03 03:25:00|38795.5|38777.5|38793.5|38775.5|38798|38780|38791.5|38773.5|0
1717385400000|2024-06-03 03:30:00|38793|38775|38789.5|38771.5|38794|38776|38787.5|38769.5|0
1717385700000|2024-06-03 03:35:00|38790|38772|38792.5|38774.5|38797|38779|38788.5|38770.5|0
1717386000000|2024-06-03 03:40:00|38793|38775|38790.5|38772.5|38794.5|38776.5|38785.5|38767.5|0
1717386300000|2024-06-03 03:45:00|38791|38773|38792.5|38774.5|38796|38778|38790|38772|0
1717386600000|2024-06-03 03:50:00|38793|38775|38791.5|38773.5|38796.5|38778.5|38791.5|38773.5|0
1717386900000|2024-06-03 03:55:00|38791|38773|38793.5|38775.5|38795.5|38777.5|38791|38773|0
1717387200000|2024-06-03 04:00:00|38794.5|38776.5|38799|38781|38799.5|38781.5|38794|38776|0
1717387500000|2024-06-03 04:05:00|38798|38780|38798.5|38780.5|38800|38782|38796.5|38778.5|0
1717387800000|2024-06-03 04:10:00|38799|38781|38797|38779|38801.5|38783.5|38796.5|38778.5|0
1717388100000|2024-06-03 04:15:00|38797.5|38779.5|38797|38779|38800.5|38782.5|38796|38778|0
1717388400000|2024-06-03 04:20:00|38797.5|38779.5|38805.5|38787.5|38808|38790|38797|38779|0
1717388700000|2024-06-03 04:25:00|38805|38787|38811|38793|38815|38797|38805|38787|0
1717389000000|2024-06-03 04:30:00|38810.5|38792.5|38816|38798|38820|38802|38810|38792|0
1717389300000|2024-06-03 04:35:00|38816.5|38798.5|38821.5|38803.5|38822.5|38804.5|38815.5|38797.5|0
1717389600000|2024-06-03 04:40:00|38820.5|38802.5|38819.5|38801.5|38821|38803|38818.5|38800.5|0
1717389900000|2024-06-03 04:45:00|38820|38802|38824.5|38806.5|38829|38811|38818.5|38800.5|0
1717390200000|2024-06-03 04:50:00|38824|38806|38820|38802|38825.5|38807.5|38819.5|38801.5|0
1717390500000|2024-06-03 04:55:00|38819.5|38801.5|38816.5|38798.5|38822.5|38804.5|38815.5|38797.5|0
1717390800000|2024-06-03 05:00:00|38816|38798|38813.5|38795.5|38823|38805|38813|38795|0
1717391100000|2024-06-03 05:05:00|38814|38796|38815|38797|38816.5|38798.5|38812|38794|0
1717391400000|2024-06-03 05:10:00|38815.5|38797.5|38814|38796|38816.5|38798.5|38811|38793|0
1717391700000|2024-06-03 05:15:00|38815|38797|38816.5|38798.5|38820|38802|38813.5|38795.5|0
1717392000000|2024-06-03 05:20:00|38817|38799|38813|38795|38818|38800|38812.5|38794.5|0
1717392300000|2024-06-03 05:25:00|38813.5|38795.5|38802.5|38784.5|38814.5|38796.5|38802.5|38784.5|0
1717392600000|2024-06-03 05:30:00|38803|38785|38810.5|38792.5|38812|38794|38803|38785|0
1717392900000|2024-06-03 05:35:00|38810|38792|38804|38786|38813|38795|38804|38786|0
1717393200000|2024-06-03 05:40:00|38804.5|38786.5|38798.5|38780.5|38806|38788|38797.5|38779.5|0
1717393500000|2024-06-03 05:45:00|38798|38780|38796.5|38778.5|38798.5|38780.5|38791|38773|0
1717393800000|2024-06-03 05:50:00|38797|38779|38803.5|38785.5|38805|38787|38797|38779|0
1717394100000|2024-06-03 05:55:00|38804|38786|38804.5|38786.5|38806|38788|38800|38782|0
1717394400000|2024-06-03 06:00:00|38804|38786|38809.5|38791.5|38812.5|38794.5|38801.5|38783.5|0
1717394700000|2024-06-03 06:05:00|38810.5|38792.5|38806.5|38788.5|38813.5|38795.5|38803.5|38785.5|0
1717395000000|2024-06-03 06:10:00|38806|38788|38793.5|38775.5|38806.5|38788.5|38789|38771|0
1717395300000|2024-06-03 06:15:00|38793|38775|38790|38772|38796.5|38778.5|38789|38771|0
1717395600000|2024-06-03 06:20:00|38789.5|38771.5|38794.5|38776.5|38796|38778|38787.5|38769.5|0
1717395900000|2024-06-03 06:25:00|38795|38777|38786.5|38768.5|38795|38777|38784.5|38766.5|0
1717396200000|2024-06-03 06:30:00|38787|38769|38793.5|38775.5|38798|38780|38786|38768|0
1717396500000|2024-06-03 06:35:00|38794|38776|38817.5|38799.5|38826.5|38808.5|38793|38775|0
1717396800000|2024-06-03 06:40:00|38817|38799|38792|38774|38821.5|38803.5|38792|38774|0
1717397100000|2024-06-03 06:45:00|38792.5|38774.5|38807.5|38789.5|38811|38793|38792|38774|0
1717397400000|2024-06-03 06:50:00|38807|38789|38794|38776|38808|38790|38793.5|38775.5|0
1717397700000|2024-06-03 06:55:00|38793.5|38775.5|38787|38769|38798.5|38780.5|38785|38767|0
1717398000000|2024-06-03 07:00:00|38789|38771|38803|38785|38806.5|38788.5|38789|38771|0
1717398300000|2024-06-03 07:05:00|38805|38787|38794.5|38776.5|38805|38787|38790.5|38772.5|0
1717398600000|2024-06-03 07:10:00|38795|38777|38775|38757|38798.5|38780.5|38775|38757|0
1717398900000|2024-06-03 07:15:00|38773.5|38755.5|38756|38738|38773.5|38755.5|38750|38732|0
1717399200000|2024-06-03 07:20:00|38756.5|38738.5|38740|38722|38758.5|38740.5|38739|38721|0
1717399500000|2024-06-03 07:25:00|38741.5|38723.5|38732.5|38714.5|38742.5|38724.5|38728.5|38710.5|0
1717399800000|2024-06-03 07:30:00|38733.5|38715.5|38709.5|38691.5|38742.5|38724.5|38706.5|38688.5|0
1717400100000|2024-06-03 07:35:00|38709|38691|38712|38694|38721.5|38703.5|38703|38685|0
1717400400000|2024-06-03 07:40:00|38711.5|38693.5|38705|38687|38714|38696|38703.5|38685.5|0
1717400700000|2024-06-03 07:45:00|38707|38689|38710.5|38692.5|38723.5|38705.5|38706.5|38688.5|0
1717401000000|2024-06-03 07:50:00|38710|38692|38685.5|38667.5|38710.5|38692.5|38684.5|38666.5|0
1717401300000|2024-06-03 07:55:00|38684|38666|38684.5|38666.5|38701.5|38683.5|38684|38666|0
1717401600000|2024-06-03 08:00:00|38681.5|38663.5|38659|38641|38681.5|38663.5|38648|38630|0
1717401900000|2024-06-03 08:05:00|38660|38642|38665.5|38647.5|38666.5|38648.5|38647.5|38629.5|0
1717402200000|2024-06-03 08:10:00|38667|38649|38690.5|38672.5|38696.5|38678.5|38665.5|38647.5|0
1717402500000|2024-06-03 08:15:00|38691|38673|38674.5|38656.5|38693.5|38675.5|38674.5|38656.5|0
1717402800000|2024-06-03 08:20:00|38678|38660|38690.5|38672.5|38696.5|38678.5|38677|38659|0
1717403100000|2024-06-03 08:25:00|38689.5|38671.5|38697.5|38679.5|38703.5|38685.5|38687.5|38669.5|0
1717403400000|2024-06-03 08:30:00|38698|38680|38713.5|38695.5|38720|38702|38697.5|38679.5|0
1717403700000|2024-06-03 08:35:00|38713|38695|38707.5|38689.5|38716.5|38698.5|38704|38686|0
1717404000000|2024-06-03 08:40:00|38708|38690|38693|38675|38711|38693|38693|38675|0
1717404300000|2024-06-03 08:45:00|38692.5|38674.5|38709|38691|38713|38695|38687.5|38669.5|0
1717404600000|2024-06-03 08:50:00|38708.5|38690.5|38707.5|38689.5|38710.5|38692.5|38702.5|38684.5|0
1717404900000|2024-06-03 08:55:00|38708.5|38690.5|38697.5|38679.5|38712|38694|38697|38679|0
1717405200000|2024-06-03 09:00:00|38701|38683|38686.5|38668.5|38701.5|38683.5|38680.5|38662.5|0
1717405500000|2024-06-03 09:05:00|38687|38669|38688.5|38670.5|38700.5|38682.5|38686.5|38668.5|0
1717405800000|2024-06-03 09:10:00|38689|38671|38674.5|38656.5|38689.5|38671.5|38672.5|38654.5|0
1717406100000|2024-06-03 09:15:00|38675|38657|38674|38656|38678.5|38660.5|38665.5|38647.5|0
1717406400000|2024-06-03 09:20:00|38673.5|38655.5|38674.5|38656.5|38674.5|38656.5|38665|38647|0
1717406700000|2024-06-03 09:25:00|38673.5|38655.5|38675.5|38657.5|38678|38660|38670|38652|0
1717407000000|2024-06-03 09:30:00|38675|38657|38679.5|38661.5|38679.5|38661.5|38668.5|38650.5|0
1717407300000|2024-06-03 09:35:00|38679|38661|38667.5|38649.5|38682.5|38664.5|38667.5|38649.5|0
1717407600000|2024-06-03 09:40:00|38668|38650|38668|38650|38673.5|38655.5|38664|38646|0
1717407900000|2024-06-03 09:45:00|38667.5|38649.5|38658.5|38640.5|38672|38654|38646|38628|0
1717408200000|2024-06-03 09:50:00|38659|38641|38675.5|38657.5|38675.5|38657.5|38652|38634|0
1717408500000|2024-06-03 09:55:00|38676|38658|38669|38651|38676.5|38658.5|38664.5|38646.5|0
1717408800000|2024-06-03 10:00:00|38669.5|38651.5|38669|38651|38682|38664|38667.5|38649.5|0
1717409100000|2024-06-03 10:05:00|38668|38650|38671|38653|38675|38657|38662|38644|0
1717409400000|2024-06-03 10:10:00|38670.5|38652.5|38672|38654|38682.5|38664.5|38667|38649|0
1717409700000|2024-06-03 10:15:00|38672.5|38654.5|38668|38650|38675.5|38657.5|38666.5|38648.5|0
1717410000000|2024-06-03 10:20:00|38667.5|38649.5|38669.5|38651.5|38674.5|38656.5|38664.5|38646.5|0
1717410300000|2024-06-03 10:25:00|38670|38652|38671|38653|38677.5|38659.5|38666.5|38648.5|0
1717410600000|2024-06-03 10:30:00|38671.5|38653.5|38671.5|38653.5|38681.5|38663.5|38661|38643|0
1717410900000|2024-06-03 10:35:00|38671|38653|38674.5|38656.5|38677|38659|38663.5|38645.5|0
1717411200000|2024-06-03 10:40:00|38674|38656|38667.5|38649.5|38675|38657|38665|38647|0
1717411500000|2024-06-03 10:45:00|38668.5|38650.5|38670|38652|38674.5|38656.5|38663|38645|0
1717411800000|2024-06-03 10:50:00|38669.5|38651.5|38667|38649|38673.5|38655.5|38665|38647|0
1717412100000|2024-06-03 10:55:00|38666.5|38648.5|38678|38660|38685.5|38667.5|38666.5|38648.5|0
1717412400000|2024-06-03 11:00:00|38677.5|38659.5|38705|38687|38708|38690|38677.5|38659.5|0
1717412700000|2024-06-03 11:05:00|38705.5|38687.5|38704.5|38686.5|38706.5|38688.5|38688|38670|0
1717413000000|2024-06-03 11:10:00|38705|38687|38706|38688|38712|38694|38699|38681|0
1717413300000|2024-06-03 11:15:00|38705.5|38687.5|38704|38686|38710|38692|38699.5|38681.5|0
1717413600000|2024-06-03 11:20:00|38704.5|38686.5|38690.5|38672.5|38705.5|38687.5|38690.5|38672.5|0
1717413900000|2024-06-03 11:25:00|38692|38674|38674|38656|38692|38674|38670.5|38652.5|0
1717414200000|2024-06-03 11:30:00|38676|38658|38684|38666|38694|38676|38676|38658|0
1717414500000|2024-06-03 11:35:00|38684.5|38666.5|38688|38670|38689|38671|38676|38658|0
1717414800000|2024-06-03 11:40:00|38687.5|38669.5|38696|38678|38703|38685|38687|38669|0
1717415100000|2024-06-03 11:45:00|38697|38679|38702|38684|38704|38686|38688.5|38670.5|0
1717415400000|2024-06-03 11:50:00|38701.5|38683.5|38696|38678|38703.5|38685.5|38694|38676|0
1717415700000|2024-06-03 11:55:00|38695.5|38677.5|38703|38685|38705|38687|38689.5|38671.5|0
1717416000000|2024-06-03 12:00:00|38703.5|38685.5|38704|38686|38710|38692|38698|38680|0
1717416300000|2024-06-03 12:05:00|38704.5|38686.5|38703|38685|38716|38698|38703|38685|0
1717416600000|2024-06-03 12:10:00|38703.5|38685.5|38710.5|38692.5|38712|38694|38703|38685|0
1717416900000|2024-06-03 12:15:00|38710|38692|38703|38685|38718.5|38700.5|38703|38685|0
1717417200000|2024-06-03 12:20:00|38703.5|38685.5|38712|38694|38716.5|38698.5|38703.5|38685.5|0
1717417500000|2024-06-03 12:25:00|38711.5|38693.5|38698|38680|38712.5|38694.5|38696|38678|0
1717417800000|2024-06-03 12:30:00|38698.5|38680.5|38680|38662|38699|38681|38679|38661|0
1717418100000|2024-06-03 12:35:00|38679|38661|38695|38677|38695.5|38677.5|38676.5|38658.5|0
1717418400000|2024-06-03 12:40:00|38694.5|38676.5|38701.5|38683.5|38709.5|38691.5|38694.5|38676.5|0
1717418700000|2024-06-03 12:45:00|38700.5|38682.5|38694|38676|38704|38686|38688.5|38670.5|0
1717419000000|2024-06-03 12:50:00|38695|38677|38696|38678|38705|38687|38694|38676|0
1717419300000|2024-06-03 12:55:00|38697|38679|38688|38670|38706|38688|38686.5|38668.5|0
1717419600000|2024-06-03 13:00:00|38690|38672|38695|38677|38699|38681|38684.5|38666.5|0
1717419900000|2024-06-03 13:05:00|38694|38676|38701|38683|38703.5|38685.5|38688|38670|0
1717420200000|2024-06-03 13:10:00|38699.5|38681.5|38697|38679|38707|38689|38694|38676|0
1717420500000|2024-06-03 13:15:00|38696.5|38678.5|38690|38672|38699|38681|38688.5|38670.5|0
1717420800000|2024-06-03 13:20:00|38689|38671|38709|38691|38718.5|38700.5|38686.5|38668.5|0
1717421100000|2024-06-03 13:25:00|38709.5|38691.5|38751.5|38733.5|38751.5|38733.5|38698|38680|0
1717421400000|2024-06-03 13:30:00|38740|38722|38693|38675|38751|38733|38667.5|38649.5|0
1717421700000|2024-06-03 13:35:00|38687|38669|38679|38661|38726.5|38708.5|38644|38626|0
1717422000000|2024-06-03 13:40:00|38681.5|38663.5|38685.5|38667.5|38692|38674|38653|38635|0
1717422300000|2024-06-03 13:45:00|38684|38666|38643.7|38625.7|38696.6|38678.6|38638.2|38620.2|0
1717422600000|2024-06-03 13:50:00|38643.2|38625.2|38614.7|38596.7|38655.3|38637.3|38612.1|38594.1|0
1717422900000|2024-06-03 13:55:00|38613.2|38595.2|38617.9|38599.9|38630.4|38612.4|38582.9|38564.9|0
1717423200000|2024-06-03 14:00:00|38620.4|38602.4|38608.7|38590.7|38692.4|38674.4|38588.7|38570.7|0
1717423500000|2024-06-03 14:05:00|38609.2|38591.2|38614.7|38596.7|38681.2|38663.2|38608.2|38590.2|0
1717423800000|2024-06-03 14:10:00|38616.2|38598.2|38653.2|38635.2|38659.2|38641.2|38610.2|38592.2|0
1717424100000|2024-06-03 14:15:00|38657.2|38639.2|38661.2|38643.2|38674.7|38656.7|38638.7|38620.7|0
1717424400000|2024-06-03 14:20:00|38662.2|38644.2|38660.2|38642.2|38678.2|38660.2|38645.7|38627.7|0
1717424700000|2024-06-03 14:25:00|38659.2|38641.2|38632.9|38614.9|38672.2|38654.2|38631.4|38613.4|0
1717425000000|2024-06-03 14:30:00|38631.4|38613.4|38597.9|38579.9|38635.4|38617.4|38589.4|38571.4|0
1717425300000|2024-06-03 14:35:00|38599.9|38581.9|38583.9|38565.9|38608.4|38590.4|38569.9|38551.9|0
1717425600000|2024-06-03 14:40:00|38581.4|38563.4|38568.4|38550.4|38593.4|38575.4|38554.4|38536.4|0
1717425900000|2024-06-03 14:45:00|38564.4|38546.4|38522.9|38504.9|38578.9|38560.9|38503.9|38485.9|0
1717426200000|2024-06-03 14:50:00|38525.4|38507.4|38518.9|38500.9|38541.4|38523.4|38513.9|38495.9|0
1717426500000|2024-06-03 14:55:00|38519.9|38501.9|38512.4|38494.4|38530.4|38512.4|38497.4|38479.4|0
1717426800000|2024-06-03 15:00:00|38513.4|38495.4|38485.9|38467.9|38517.4|38499.4|38478.9|38460.9|0
1717427100000|2024-06-03 15:05:00|38479.4|38461.4|38499.4|38481.4|38507.4|38489.4|38470.4|38452.4|0
1717427400000|2024-06-03 15:10:00|38497.9|38479.9|38491.9|38473.9|38506.4|38488.4|38473.4|38455.4|0
1717427700000|2024-06-03 15:15:00|38492.9|38474.9|38488.4|38470.4|38497.4|38479.4|38470.9|38452.9|0
1717428000000|2024-06-03 15:20:00|38490.9|38472.9|38472.4|38454.4|38495.4|38477.4|38469.4|38451.4|0
1717428300000|2024-06-03 15:25:00|38470.9|38452.9|38478.4|38460.4|38488.9|38470.9|38461.4|38443.4|0
1717428600000|2024-06-03 15:30:00|38476.4|38458.4|38441.9|38423.9|38483.9|38465.9|38441.4|38423.4|0
1717428900000|2024-06-03 15:35:00|38437.9|38419.9|38433.4|38415.4|38474.4|38456.4|38433.4|38415.4|0
1717429200000|2024-06-03 15:40:00|38434.9|38416.9|38437|38419|38444.5|38426.5|38403.4|38385.4|0
1717429500000|2024-06-03 15:45:00|38431.5|38413.5|38440|38422|38454.5|38436.5|38422|38404|0
1717429800000|2024-06-03 15:50:00|38441|38423|38455|38437|38460|38442|38438|38420|0
1717430100000|2024-06-03 15:55:00|38454.5|38436.5|38449|38431|38456|38438|38435|38417|0
1717430400000|2024-06-03 16:00:00|38450|38432|38452|38434|38473|38455|38445|38427|0
1717430700000|2024-06-03 16:05:00|38452.5|38434.5|38435|38417|38453.5|38435.5|38409.5|38391.5|0
1717431000000|2024-06-03 16:10:00|38436|38418|38363|38345|38449|38431|38357.5|38339.5|0
1717431300000|2024-06-03 16:15:00|38365|38347|38346.5|38328.5|38385|38367|38342|38324|0
1717431600000|2024-06-03 16:20:00|38343.5|38325.5|38320.5|38302.5|38352|38334|38307.5|38289.5|0
1717431900000|2024-06-03 16:25:00|38321.5|38303.5|38312.5|38294.5|38335.5|38317.5|38297|38279|0
1717432200000|2024-06-03 16:30:00|38310.5|38292.5|38286.5|38268.5|38328|38310|38280|38262|0
1717432500000|2024-06-03 16:35:00|38288.5|38270.5|38312|38294|38312.5|38294.5|38277|38259|0
1717432800000|2024-06-03 16:40:00|38311|38293|38297.5|38279.5|38316|38298|38277|38259|0
1717433100000|2024-06-03 16:45:00|38296|38278|38309.5|38291.5|38320|38302|38292|38274|0
1717433400000|2024-06-03 16:50:00|38309|38291|38302.5|38284.5|38309.5|38291.5|38261|38243|0
1717433700000|2024-06-03 16:55:00|38307.5|38289.5|38312.5|38294.5|38323|38305|38301.5|38283.5|0
1717434000000|2024-06-03 17:00:00|38309.8|38291.8|38292.3|38274.3|38311.8|38293.8|38285.8|38267.8|0
1717434300000|2024-06-03 17:05:00|38290.8|38272.8|38290.8|38272.8|38310.8|38292.8|38282.3|38264.3|0
1717434600000|2024-06-03 17:10:00|38290.3|38272.3|38289.8|38271.8|38293.3|38275.3|38253.3|38235.3|0
1717434900000|2024-06-03 17:15:00|38290.3|38272.3|38322.8|38304.8|38330.3|38312.3|38285.3|38267.3|0
1717435200000|2024-06-03 17:20:00|38323.8|38305.8|38329.8|38311.8|38346.8|38328.8|38321.8|38303.8|0
1717435500000|2024-06-03 17:25:00|38327.8|38309.8|38362.3|38344.3|38367.3|38349.3|38320.8|38302.8|0
1717435800000|2024-06-03 17:30:00|38362.8|38344.8|38375.8|38357.8|38391.8|38373.8|38357.8|38339.8|0
1717436100000|2024-06-03 17:35:00|38377.3|38359.3|38396.3|38378.3|38409.8|38391.8|38365.8|38347.8|0
1717436400000|2024-06-03 17:40:00|38393.8|38375.8|38403.3|38385.3|38416.3|38398.3|38390.8|38372.8|0
1717436700000|2024-06-03 17:45:00|38404.8|38386.8|38402.3|38384.3|38415.8|38397.8|38389.3|38371.3|0
1717437000000|2024-06-03 17:50:00|38402.8|38384.8|38391.8|38373.8|38406.3|38388.3|38380.3|38362.3|0
1717437300000|2024-06-03 17:55:00|38390.3|38372.3|38398.8|38380.8|38398.8|38380.8|38376.3|38358.3|0
1717437600000|2024-06-03 18:00:00|38396.8|38378.8|38422.8|38404.8|38427.8|38409.8|38391.8|38373.8|0
1717437900000|2024-06-03 18:05:00|38423.8|38405.8|38424.3|38406.3|38444.8|38426.8|38408.8|38390.8|0
1717438200000|2024-06-03 18:10:00|38422.3|38404.3|38384.3|38366.3|38434.3|38416.3|38381.3|38363.3|0
1717438500000|2024-06-03 18:15:00|38386.3|38368.3|38426.8|38408.8|38429.8|38411.8|38385.8|38367.8|0
1717438800000|2024-06-03 18:20:00|38426.3|38408.3|38443.3|38425.3|38448.8|38430.8|38416.8|38398.8|0
1717439100000|2024-06-03 18:25:00|38440.8|38422.8|38422.3|38404.3|38457.3|38439.3|38419.8|38401.8|0
1717439400000|2024-06-03 18:30:00|38422.8|38404.8|38447.3|38429.3|38455.3|38437.3|38422.8|38404.8|0
1717439700000|2024-06-03 18:35:00|38447.8|38429.8|38457.8|38439.8|38457.8|38439.8|38438.3|38420.3|0
1717440000000|2024-06-03 18:40:00|38457.3|38439.3|38455.8|38437.8|38481.8|38463.8|38447.8|38429.8|0
1717440300000|2024-06-03 18:45:00|38454.8|38436.8|38472.8|38454.8|38472.8|38454.8|38452.8|38434.8|0
1717440600000|2024-06-03 18:50:00|38470.8|38452.8|38439.8|38421.8|38473.3|38455.3|38431.8|38413.8|0
1717440900000|2024-06-03 18:55:00|38441.8|38423.8|38461.8|38443.8|38464.3|38446.3|38432.8|38414.8|0
1717441200000|2024-06-03 19:00:00|38460.8|38442.8|38479.8|38461.8|38494.8|38476.8|38454.8|38436.8|0
1717441500000|2024-06-03 19:05:00|38481.8|38463.8|38472.7|38454.7|38486.8|38468.8|38461.3|38443.3|0
1717441800000|2024-06-03 19:10:00|38471.7|38453.7|38487.2|38469.2|38500.2|38482.2|38466.7|38448.7|0
1717442100000|2024-06-03 19:15:00|38488.7|38470.7|38496.2|38478.2|38496.7|38478.7|38476.7|38458.7|0
1717442400000|2024-06-03 19:20:00|38497.2|38479.2|38503.2|38485.2|38515.2|38497.2|38479.2|38461.2|0
1717442700000|2024-06-03 19:25:00|38501.2|38483.2|38494.2|38476.2|38510.2|38492.2|38490.7|38472.7|0
1717443000000|2024-06-03 19:30:00|38500.2|38482.2|38508.7|38490.7|38515.2|38497.2|38472.2|38454.2|0
1717443300000|2024-06-03 19:35:00|38505.2|38487.2|38472.2|38454.2|38509.2|38491.2|38465.2|38447.2|0
1717443600000|2024-06-03 19:40:00|38471.7|38453.7|38487.2|38469.2|38503.7|38485.7|38467.7|38449.7|0
1717443900000|2024-06-03 19:45:00|38487.7|38469.7|38508.7|38490.7|38515.7|38497.7|38484.7|38466.7|0
1717444200000|2024-06-03 19:50:00|38508.2|38490.2|38520.2|38502.2|38522.7|38504.7|38494.7|38476.7|0
1717444500000|2024-06-03 19:55:00|38518.2|38500.2|38580.7|38562.7|38580.7|38562.7|38518.2|38500.2|0
1717444800000|2024-06-03 20:00:00|38583.7|38565.7|38582.2|38564.2|38591.2|38573.2|38567.7|38549.7|0
1717445100000|2024-06-03 20:05:00|38581.7|38563.7|38580.2|38562.2|38589.2|38571.2|38566.7|38548.7|0
1717445400000|2024-06-03 20:10:00|38579.7|38561.7|38580.7|38562.7|38588.7|38570.7|38575.2|38557.2|0
1717445700000|2024-06-03 20:15:00|38581.2|38563.2|38597.7|38579.7|38598.2|38580.2|38579.2|38561.2|0
1717446000000|2024-06-03 20:20:00|38597.2|38579.2|38596.7|38578.7|38600.2|38582.2|38593.2|38575.2|0
1717446300000|2024-06-03 20:25:00|38596.2|38578.2|38590.7|38572.7|38599.2|38581.2|38588.7|38570.7|0
1717446600000|2024-06-03 20:30:00|38591.7|38573.7|38592.7|38574.7|38594.7|38576.7|38589.7|38571.7|0
1717446900000|2024-06-03 20:35:00|38592.2|38574.2|38584.7|38566.7|38592.7|38574.7|38584.7|38566.7|0
1717447200000|2024-06-03 20:40:00|38584.2|38566.2|38582.7|38564.7|38586.2|38568.2|38581.2|38563.2|0
1717447500000|2024-06-03 20:45:00|38582.2|38564.2|38579.2|38561.2|38582.7|38564.7|38578.2|38560.2|0
1717447800000|2024-06-03 20:50:00|38580.7|38562.7|38577.2|38559.2|38582.2|38564.2|38577.2|38559.2|0
1717448100000|2024-06-03 20:55:00|38575.7|38557.7|38572.3|38554.3|38578.7|38560.7|38571.2|38553.2|0
1717448400000|2024-06-03 21:00:00|38572.5|38554.5|38574.9|38556.9|38575.9|38557.9|38569.6|38551.6|0
1717448700000|2024-06-03 21:05:00|38574.4|38556.4|38573.2|38555.2|38575.7|38557.7|38570|38552|0
1717449000000|2024-06-03 21:10:00|38571.9|38553.9|38576.3|38558.3|38577.4|38559.4|38568.4|38550.4|0
1717449300000|2024-06-03 21:15:00|38575.2|38557.2|38576.8|38558.8|38576.8|38558.8|38575.2|38557.2|0
1717449600000|2024-06-03 21:20:00|38576.5|38558.5|38576.8|38558.8|38576.8|38558.8|38576.5|38558.5|0
1717449900000|2024-06-03 21:25:00|38575.7|38557.7|38574.8|38556.8|38576|38558|38570.9|38552.9|0
1717450200000|2024-06-03 21:30:00|38574.3|38556.3|38574.3|38556.3|38575.6|38557.6|38574.3|38556.3|0
1717450500000|2024-06-03 21:35:00|38572.9|38554.9|38578.2|38560.2|38578.2|38560.2|38572.9|38554.9|0
1717450800000|2024-06-03 21:40:00|38578.3|38560.3|38581|38563|38582.6|38564.6|38577|38559|0
1717451100000|2024-06-03 21:45:00|38580|38562|38576.4|38558.4|38580|38562|38576.4|38558.4|0
1717451400000|2024-06-03 21:50:00|38576.5|38558.5|38580.2|38562.2|38580.2|38562.2|38576.5|38558.5|0
1717451700000|2024-06-03 21:55:00|38579.1|38561.1|38579.3|38561.3|38579.4|38561.4|38578.3|38560.3|0
1717452000000|2024-06-03 22:00:00|38582.7|38564.7|38575.7|38557.7|38584.7|38566.7|38575.7|38557.7|0
1717452300000|2024-06-03 22:05:00|38576.7|38558.7|38575.7|38557.7|38576.7|38558.7|38572.7|38554.7|0
1717452600000|2024-06-03 22:10:00|38575.2|38557.2|38577.7|38559.7|38578.2|38560.2|38573.7|38555.7|0
1717452900000|2024-06-03 22:15:00|38577.2|38559.2|38573.7|38555.7|38578.2|38560.2|38572.7|38554.7|0
1717453200000|2024-06-03 22:20:00|38574.2|38556.2|38582.2|38564.2|38582.7|38564.7|38573.2|38555.2|0
1717453500000|2024-06-03 22:25:00|38582.7|38564.7|38582.2|38564.2|38582.7|38564.7|38579.7|38561.7|0
1717453800000|2024-06-03 22:30:00|38582.7|38564.7|38592.7|38574.7|38594.2|38576.2|38581.7|38563.7|0
1717454100000|2024-06-03 22:35:00|38592.2|38574.2|38595.2|38577.2|38596.2|38578.2|38591.7|38573.7|0
1717454400000|2024-06-03 22:40:00|38595.7|38577.7|38591.2|38573.2|38596.2|38578.2|38588.2|38570.2|0
1717454700000|2024-06-03 22:45:00|38591.7|38573.7|38591.2|38573.2|38594.2|38576.2|38589.2|38571.2|0
1717455000000|2024-06-03 22:50:00|38590.7|38572.7|38590.2|38572.2|38591.7|38573.7|38587.7|38569.7|0
1717455300000|2024-06-03 22:55:00|38591.2|38573.2|38588.7|38570.7|38593.7|38575.7|38588.2|38570.2|0
1717455600000|2024-06-03 23:00:00|38589.7|38571.7|38593.7|38575.7|38595.2|38577.2|38589.7|38571.7|0
1717455900000|2024-06-03 23:05:00|38594.2|38576.2|38595.2|38577.2|38597.7|38579.7|38592.7|38574.7|0
1717456200000|2024-06-03 23:10:00|38594.7|38576.7|38590.2|38572.2|38596.2|38578.2|38590.2|38572.2|0
1717456500000|2024-06-03 23:15:00|38589.7|38571.7|38590.2|38572.2|38594.2|38576.2|38588.7|38570.7|0
1717456800000|2024-06-03 23:20:00|38591.2|38573.2|38589.7|38571.7|38594.7|38576.7|38588.2|38570.2|0
1717457100000|2024-06-03 23:25:00|38590.2|38572.2|38582.2|38564.2|38590.7|38572.7|38581.2|38563.2|0
1717457400000|2024-06-03 23:30:00|38583.2|38565.2|38581.2|38563.2|38583.2|38565.2|38580.2|38562.2|0
1717457700000|2024-06-03 23:35:00|38581.7|38563.7|38581.2|38563.2|38583.7|38565.7|38581.2|38563.2|0
1717458000000|2024-06-03 23:40:00|38580.7|38562.7|38571.7|38553.7|38580.7|38562.7|38569.7|38551.7|0
1717458300000|2024-06-03 23:45:00|38572.7|38554.7|38566.2|38548.2|38572.7|38554.7|38565.7|38547.7|0
1717458600000|2024-06-03 23:50:00|38566.7|38548.7|38562.7|38544.7|38571.7|38553.7|38562.2|38544.2|0
1717458900000|2024-06-03 23:55:00|38562.2|38544.2|38563.2|38545.2|38563.7|38545.7|38559.2|38541.2|0
1717459200000|2024-06-04 00:00:00|38565.7|38547.7|38580.2|38562.2|38581.7|38563.7|38565.7|38547.7|0
1717459500000|2024-06-04 00:05:00|38578.7|38560.7|38583.7|38565.7|38584.7|38566.7|38575.2|38557.2|0
1717459800000|2024-06-04 00:10:00|38584.2|38566.2|38588.2|38570.2|38588.2|38570.2|38580.7|38562.7|0
1717460100000|2024-06-04 00:15:00|38587.7|38569.7|38585.7|38567.7|38598.7|38580.7|38583.2|38565.2|0
1717460400000|2024-06-04 00:20:00|38585.2|38567.2|38593.7|38575.7|38594.2|38576.2|38580.2|38562.2|0
1717460700000|2024-06-04 00:25:00|38593.2|38575.2|38590.7|38572.7|38593.7|38575.7|38586.7|38568.7|0
1717461000000|2024-06-04 00:30:00|38591.2|38573.2|38598.7|38580.7|38598.7|38580.7|38589.2|38571.2|0
1717461300000|2024-06-04 00:35:00|38599.2|38581.2|38595.7|38577.7|38601.2|38583.2|38595.7|38577.7|0
1717461600000|2024-06-04 00:40:00|38595.2|38577.2|38597.7|38579.7|38603.7|38585.7|38595.2|38577.2|0
1717461900000|2024-06-04 00:45:00|38598.2|38580.2|38596.2|38578.2|38599.7|38581.7|38591.2|38573.2|0
1717462200000|2024-06-04 00:50:00|38596.7|38578.7|38599.2|38581.2|38599.7|38581.7|38591.2|38573.2|0
1717462500000|2024-06-04 00:55:00|38599.7|38581.7|38597.2|38579.2|38600.7|38582.7|38592.2|38574.2|0
1717462800000|2024-06-04 01:00:00|38597.7|38579.7|38592.7|38574.7|38599.7|38581.7|38591.2|38573.2|0
1717463100000|2024-06-04 01:05:00|38593.2|38575.2|38586.2|38568.2|38594.2|38576.2|38584.2|38566.2|0
1717463400000|2024-06-04 01:10:00|38585.2|38567.2|38581.7|38563.7|38586.2|38568.2|38580.2|38562.2|0
1717463700000|2024-06-04 01:15:00|38581.2|38563.2|38578.7|38560.7|38582.7|38564.7|38576.7|38558.7|0
1717464000000|2024-06-04 01:20:00|38579.2|38561.2|38577.2|38559.2|38581.2|38563.2|38575.2|38557.2|0
1717464300000|2024-06-04 01:25:00|38578.7|38560.7|38580.7|38562.7|38581.7|38563.7|38577.2|38559.2|0
1717464600000|2024-06-04 01:30:00|38582.2|38564.2|38576.2|38558.2|38583.2|38565.2|38575.2|38557.2|0
1717464900000|2024-06-04 01:35:00|38575.7|38557.7|38585.2|38567.2|38585.2|38567.2|38574.2|38556.2|0
1717465200000|2024-06-04 01:40:00|38584.7|38566.7|38595.2|38577.2|38596.2|38578.2|38584.7|38566.7|0
1717465500000|2024-06-04 01:45:00|38594.2|38576.2|38594.7|38576.7|38598.2|38580.2|38592.2|38574.2|0
1717465800000|2024-06-04 01:50:00|38595.2|38577.2|38597.2|38579.2|38598.7|38580.7|38590.7|38572.7|0
1717466100000|2024-06-04 01:55:00|38596.7|38578.7|38591.7|38573.7|38599.2|38581.2|38589.7|38571.7|0
1717466400000|2024-06-04 02:00:00|38590.7|38572.7|38583.7|38565.7|38592.7|38574.7|38576.2|38558.2|0
1717466700000|2024-06-04 02:05:00|38583.2|38565.2|38586.7|38568.7|38589.2|38571.2|38580.7|38562.7|0
1717467000000|2024-06-04 02:10:00|38586.2|38568.2|38584.2|38566.2|38588.7|38570.7|38583.7|38565.7|0
1717467300000|2024-06-04 02:15:00|38585.7|38567.7|38583.7|38565.7|38586.2|38568.2|38581.7|38563.7|0
1717467600000|2024-06-04 02:20:00|38584.2|38566.2|38583.7|38565.7|38584.2|38566.2|38579.7|38561.7|0
1717467900000|2024-06-04 02:25:00|38584.2|38566.2|38580.7|38562.7|38588.7|38570.7|38580.7|38562.7|0
1717468200000|2024-06-04 02:30:00|38580.2|38562.2|38585.2|38567.2|38587.2|38569.2|38578.2|38560.2|0
1717468500000|2024-06-04 02:35:00|38585.7|38567.7|38584.2|38566.2|38586.7|38568.7|38581.2|38563.2|0
1717468800000|2024-06-04 02:40:00|38583.7|38565.7|38590.2|38572.2|38590.2|38572.2|38583.2|38565.2|0
1717469100000|2024-06-04 02:45:00|38589.7|38571.7|38587.7|38569.7|38590.2|38572.2|38585.2|38567.2|0
1717469400000|2024-06-04 02:50:00|38588.2|38570.2|38588.2|38570.2|38590.7|38572.7|38587.2|38569.2|0
1717469700000|2024-06-04 02:55:00|38587.7|38569.7|38584.2|38566.2|38587.7|38569.7|38581.2|38563.2|0
1717470000000|2024-06-04 03:00:00|38584.7|38566.7|38577.2|38559.2|38585.2|38567.2|38576.7|38558.7|0
1717470300000|2024-06-04 03:05:00|38577.7|38559.7|38582.2|38564.2|38583.2|38565.2|38576.2|38558.2|0
1717470600000|2024-06-04 03:10:00|38581.7|38563.7|38580.7|38562.7|38584.2|38566.2|38579.7|38561.7|0
1717470900000|2024-06-04 03:15:00|38581.2|38563.2|38577.2|38559.2|38582.7|38564.7|38576.7|38558.7|0
1717471200000|2024-06-04 03:20:00|38576.7|38558.7|38570.2|38552.2|38577.2|38559.2|38570.2|38552.2|0
1717471500000|2024-06-04 03:25:00|38570.7|38552.7|38565.2|38547.2|38570.7|38552.7|38560.7|38542.7|0
1717471800000|2024-06-04 03:30:00|38566.2|38548.2|38573.2|38555.2|38574.7|38556.7|38566.2|38548.2|0
1717472100000|2024-06-04 03:35:00|38573.7|38555.7|38572.2|38554.2|38574.2|38556.2|38569.2|38551.2|0
1717472400000|2024-06-04 03:40:00|38572.7|38554.7|38573.7|38555.7|38575.2|38557.2|38570.2|38552.2|0
1717472700000|2024-06-04 03:45:00|38573.2|38555.2|38580.7|38562.7|38582.2|38564.2|38571.2|38553.2|0
1717473000000|2024-06-04 03:50:00|38581.2|38563.2|38580.2|38562.2|38581.2|38563.2|38576.2|38558.2|0
1717473300000|2024-06-04 03:55:00|38580.7|38562.7|38581.2|38563.2|38581.7|38563.7|38579.7|38561.7|0
1717473600000|2024-06-04 04:00:00|38579.7|38561.7|38579.7|38561.7|38581.2|38563.2|38576.2|38558.2|0
1717473900000|2024-06-04 04:05:00|38580.2|38562.2|38582.7|38564.7|38584.2|38566.2|38577.7|38559.7|0
1717474200000|2024-06-04 04:10:00|38583.2|38565.2|38581.7|38563.7|38584.2|38566.2|38580.2|38562.2|0
1717474500000|2024-06-04 04:15:00|38582.2|38564.2|38583.2|38565.2|38584.2|38566.2|38578.7|38560.7|0
1717474800000|2024-06-04 04:20:00|38583.7|38565.7|38583.2|38565.2|38584.2|38566.2|38578.7|38560.7|0
1717475100000|2024-06-04 04:25:00|38582.7|38564.7|38583.2|38565.2|38584.2|38566.2|38581.7|38563.7|0
1717475400000|2024-06-04 04:30:00|38582.7|38564.7|38589.2|38571.2|38589.2|38571.2|38582.7|38564.7|0
1717475700000|2024-06-04 04:35:00|38588.7|38570.7|38590.2|38572.2|38590.7|38572.7|38586.2|38568.2|0
1717476000000|2024-06-04 04:40:00|38590.7|38572.7|38586.2|38568.2|38591.2|38573.2|38585.2|38567.2|0
1717476300000|2024-06-04 04:45:00|38585.7|38567.7|38581.7|38563.7|38586.2|38568.2|38581.7|38563.7|0
1717476600000|2024-06-04 04:50:00|38582.2|38564.2|38577.2|38559.2|38582.2|38564.2|38575.2|38557.2|0
1717476900000|2024-06-04 04:55:00|38577.7|38559.7|38572.2|38554.2|38578.2|38560.2|38572.2|38554.2|0
1717477200000|2024-06-04 05:00:00|38573.7|38555.7|38571.2|38553.2|38575.7|38557.7|38570.2|38552.2|0
1717477500000|2024-06-04 05:05:00|38572.2|38554.2|38572.7|38554.7|38573.2|38555.2|38568.2|38550.2|0
1717477800000|2024-06-04 05:10:00|38572.2|38554.2|38572.7|38554.7|38576.2|38558.2|38571.7|38553.7|0
1717478100000|2024-06-04 05:15:00|38572.2|38554.2|38575.7|38557.7|38576.2|38558.2|38570.7|38552.7|0
1717478400000|2024-06-04 05:20:00|38576.2|38558.2|38571.2|38553.2|38578.2|38560.2|38571.2|38553.2|0
1717478700000|2024-06-04 05:25:00|38571.7|38553.7|38569.7|38551.7|38572.2|38554.2|38567.7|38549.7|0
1717479000000|2024-06-04 05:30:00|38569.2|38551.2|38566.2|38548.2|38573.2|38555.2|38565.2|38547.2|0
1717479300000|2024-06-04 05:35:00|38564.7|38546.7|38564.2|38546.2|38568.2|38550.2|38561.7|38543.7|0
1717479600000|2024-06-04 05:40:00|38564.7|38546.7|38563.7|38545.7|38566.7|38548.7|38561.7|38543.7|0
1717479900000|2024-06-04 05:45:00|38564.2|38546.2|38571.2|38553.2|38572.7|38554.7|38563.2|38545.2|0
1717480200000|2024-06-04 05:50:00|38571.7|38553.7|38570.7|38552.7|38572.2|38554.2|38565.7|38547.7|0
1717480500000|2024-06-04 05:55:00|38570.2|38552.2|38575.2|38557.2|38578.2|38560.2|38569.2|38551.2|0
1717480800000|2024-06-04 06:00:00|38573.7|38555.7|38563.7|38545.7|38575.7|38557.7|38559.7|38541.7|0
1717481100000|2024-06-04 06:05:00|38563.2|38545.2|38561.2|38543.2|38565.7|38547.7|38560.2|38542.2|0
1717481400000|2024-06-04 06:10:00|38561.7|38543.7|38561.7|38543.7|38564.7|38546.7|38556.7|38538.7|0
1717481700000|2024-06-04 06:15:00|38562.7|38544.7|38552.7|38534.7|38563.7|38545.7|38551.2|38533.2|0
1717482000000|2024-06-04 06:20:00|38553.2|38535.2|38548.2|38530.2|38555.2|38537.2|38544.2|38526.2|0
1717482300000|2024-06-04 06:25:00|38547.2|38529.2|38541.7|38523.7|38547.2|38529.2|38539.2|38521.2|0
1717482600000|2024-06-04 06:30:00|38541.2|38523.2|38529.7|38511.7|38544.7|38526.7|38529.2|38511.2|0
1717482900000|2024-06-04 06:35:00|38530.2|38512.2|38522.2|38504.2|38530.7|38512.7|38510.7|38492.7|0
1717483200000|2024-06-04 06:40:00|38521.2|38503.2|38523.7|38505.7|38530.2|38512.2|38518.2|38500.2|0
1717483500000|2024-06-04 06:45:00|38523.2|38505.2|38529.2|38511.2|38530.7|38512.7|38521.2|38503.2|0
1717483800000|2024-06-04 06:50:00|38528.7|38510.7|38524.2|38506.2|38534.2|38516.2|38523.2|38505.2|0
1717484100000|2024-06-04 06:55:00|38523.7|38505.7|38518.7|38500.7|38531.2|38513.2|38518.2|38500.2|0
1717484400000|2024-06-04 07:00:00|38519.7|38501.7|38533.7|38515.7|38537.2|38519.2|38519.7|38501.7|0
1717484700000|2024-06-04 07:05:00|38534.7|38516.7|38514.7|38496.7|38534.7|38516.7|38513.7|38495.7|0
1717485000000|2024-06-04 07:10:00|38514.2|38496.2|38505.2|38487.2|38516.7|38498.7|38499.2|38481.2|0
1717485300000|2024-06-04 07:15:00|38506.7|38488.7|38504.2|38486.2|38514.7|38496.7|38499.7|38481.7|0
1717485600000|2024-06-04 07:20:00|38504.7|38486.7|38487.7|38469.7|38504.7|38486.7|38482.2|38464.2|0
1717485900000|2024-06-04 07:25:00|38488.2|38470.2|38483.7|38465.7|38492.2|38474.2|38477.7|38459.7|0
1717486200000|2024-06-04 07:30:00|38484.7|38466.7|38503.7|38485.7|38506.7|38488.7|38477.2|38459.2|0
1717486500000|2024-06-04 07:35:00|38505.2|38487.2|38512.7|38494.7|38512.7|38494.7|38496.7|38478.7|0
1717486800000|2024-06-04 07:40:00|38513.2|38495.2|38521.7|38503.7|38523.7|38505.7|38510.2|38492.2|0
1717487100000|2024-06-04 07:45:00|38521.2|38503.2|38530.7|38512.7|38533.7|38515.7|38517.7|38499.7|0
1717487400000|2024-06-04 07:50:00|38531.2|38513.2|38528.7|38510.7|38539.2|38521.2|38525.7|38507.7|0
1717487700000|2024-06-04 07:55:00|38529.2|38511.2|38513.7|38495.7|38530.2|38512.2|38506.7|38488.7|0
1717488000000|2024-06-04 08:00:00|38512.7|38494.7|38475.2|38457.2|38512.7|38494.7|38466.2|38448.2|0
1717488300000|2024-06-04 08:05:00|38474.2|38456.2|38491.2|38473.2|38495.7|38477.7|38469.2|38451.2|0
1717488600000|2024-06-04 08:10:00|38489.7|38471.7|38472.7|38454.7|38490.7|38472.7|38463.7|38445.7|0
1717488900000|2024-06-04 08:15:00|38472.2|38454.2|38492.2|38474.2|38500.7|38482.7|38470.7|38452.7|0
1717489200000|2024-06-04 08:20:00|38493.7|38475.7|38490.7|38472.7|38504.2|38486.2|38489.2|38471.2|0
1717489500000|2024-06-04 08:25:00|38490.2|38472.2|38477.7|38459.7|38490.2|38472.2|38472.2|38454.2|0
1717489800000|2024-06-04 08:30:00|38478.2|38460.2|38440.7|38422.7|38481.7|38463.7|38435.2|38417.2|0
1717490100000|2024-06-04 08:35:00|38438.7|38420.7|38433.7|38415.7|38444.7|38426.7|38425.2|38407.2|0
1717490400000|2024-06-04 08:40:00|38433.2|38415.2|38441.7|38423.7|38441.7|38423.7|38425.2|38407.2|0
1717490700000|2024-06-04 08:45:00|38441.2|38423.2|38433.2|38415.2|38447.7|38429.7|38430.2|38412.2|0
1717491000000|2024-06-04 08:50:00|38433.7|38415.7|38417.7|38399.7|38433.7|38415.7|38401.7|38383.7|0
1717491300000|2024-06-04 08:55:00|38415.7|38397.7|38410.2|38392.2|38424.2|38406.2|38402.7|38384.7|0
1717491600000|2024-06-04 09:00:00|38413.7|38395.7|38368.7|38350.7|38423.7|38405.7|38368.7|38350.7|0
1717491900000|2024-06-04 09:05:00|38372.7|38354.7|38376.2|38358.2|38388.7|38370.7|38366.7|38348.7|0
1717492200000|2024-06-04 09:10:00|38377.7|38359.7|38395.2|38377.2|38399.7|38381.7|38376.2|38358.2|0
1717492500000|2024-06-04 09:15:00|38393.7|38375.7|38375.2|38357.2|38396.2|38378.2|38370.7|38352.7|0
1717492800000|2024-06-04 09:20:00|38374.7|38356.7|38361.2|38343.2|38382.7|38364.7|38357.7|38339.7|0
1717493100000|2024-06-04 09:25:00|38360.7|38342.7|38369.7|38351.7|38388.7|38370.7|38359.7|38341.7|0
1717493400000|2024-06-04 09:30:00|38368.7|38350.7|38376.7|38358.7|38388.2|38370.2|38368.7|38350.7|0
1717493700000|2024-06-04 09:35:00|38375.7|38357.7|38395.2|38377.2|38395.2|38377.2|38372.7|38354.7|0
1717494000000|2024-06-04 09:40:00|38394.7|38376.7|38385.7|38367.7|38407.2|38389.2|38385.7|38367.7|0
1717494300000|2024-06-04 09:45:00|38386.2|38368.2|38376.7|38358.7|38391.7|38373.7|38362.7|38344.7|0
1717494600000|2024-06-04 09:50:00|38376.2|38358.2|38362.7|38344.7|38376.7|38358.7|38360.7|38342.7|0
1717494900000|2024-06-04 09:55:00|38363.2|38345.2|38379.7|38361.7|38385.2|38367.2|38359.7|38341.7|0
1717495200000|2024-06-04 10:00:00|38380.2|38362.2|38375.7|38357.7|38383.7|38365.7|38367.2|38349.2|0
1717495500000|2024-06-04 10:05:00|38373.7|38355.7|38357.7|38339.7|38375.7|38357.7|38346.7|38328.7|0
1717495800000|2024-06-04 10:10:00|38357.2|38339.2|38372.7|38354.7|38375.2|38357.2|38353.7|38335.7|0
1717496100000|2024-06-04 10:15:00|38373.2|38355.2|38397.7|38379.7|38400.7|38382.7|38373.2|38355.2|0
1717496400000|2024-06-04 10:20:00|38397.2|38379.2|38396.7|38378.7|38399.2|38381.2|38389.2|38371.2|0
1717496700000|2024-06-04 10:25:00|38396.2|38378.2|38388.7|38370.7|38403.7|38385.7|38387.2|38369.2|0
1717497000000|2024-06-04 10:30:00|38388.2|38370.2|38401.2|38383.2|38401.2|38383.2|38383.2|38365.2|0
1717497300000|2024-06-04 10:35:00|38401.7|38383.7|38404.7|38386.7|38411.2|38393.2|38399.2|38381.2|0
1717497600000|2024-06-04 10:40:00|38403.7|38385.7|38394.2|38376.2|38410.2|38392.2|38391.2|38373.2|0
1717497900000|2024-06-04 10:45:00|38394.7|38376.7|38387.7|38369.7|38401.7|38383.7|38386.2|38368.2|0
1717498200000|2024-06-04 10:50:00|38388.2|38370.2|38386.2|38368.2|38398.2|38380.2|38384.2|38366.2|0
1717498500000|2024-06-04 10:55:00|38387.2|38369.2|38397.7|38379.7|38402.2|38384.2|38385.7|38367.7|0
1717498800000|2024-06-04 11:00:00|38398.7|38380.7|38418.7|38400.7|38419.2|38401.2|38396.7|38378.7|0
1717499100000|2024-06-04 11:05:00|38420.2|38402.2|38419.2|38401.2|38422.2|38404.2|38411.7|38393.7|0
1717499400000|2024-06-04 11:10:00|38418.7|38400.7|38424.7|38406.7|38425.7|38407.7|38413.2|38395.2|0
1717499700000|2024-06-04 11:15:00|38424.2|38406.2|38430.7|38412.7|38436.2|38418.2|38418.2|38400.2|0
1717500000000|2024-06-04 11:20:00|38431.2|38413.2|38418.7|38400.7|38431.2|38413.2|38416.7|38398.7|0
1717500300000|2024-06-04 11:25:00|38418.2|38400.2|38416.2|38398.2|38428.7|38410.7|38416.2|38398.2|0
1717500600000|2024-06-04 11:30:00|38415.7|38397.7|38442.7|38424.7|38445.2|38427.2|38413.2|38395.2|0
1717500900000|2024-06-04 11:35:00|38443.7|38425.7|38457.7|38439.7|38458.2|38440.2|38440.2|38422.2|0
1717501200000|2024-06-04 11:40:00|38458.7|38440.7|38467.7|38449.7|38468.7|38450.7|38452.7|38434.7|0
1717501500000|2024-06-04 11:45:00|38467.2|38449.2|38452.7|38434.7|38467.7|38449.7|38451.7|38433.7|0
1717501800000|2024-06-04 11:50:00|38453.2|38435.2|38463.7|38445.7|38464.2|38446.2|38447.2|38429.2|0
1717502100000|2024-06-04 11:55:00|38463.2|38445.2|38476.7|38458.7|38476.7|38458.7|38458.7|38440.7|0
1717502400000|2024-06-04 12:00:00|38473.2|38455.2|38430.7|38412.7|38477.2|38459.2|38430.2|38412.2|0
1717502700000|2024-06-04 12:05:00|38428.2|38410.2|38435.2|38417.2|38442.2|38424.2|38425.7|38407.7|0
1717503000000|2024-06-04 12:10:00|38433.7|38415.7|38456.7|38438.7|38463.2|38445.2|38433.7|38415.7|0
1717503300000|2024-06-04 12:15:00|38458.7|38440.7|38467.7|38449.7|38469.7|38451.7|38447.2|38429.2|0
1717503600000|2024-06-04 12:20:00|38470.7|38452.7|38456.7|38438.7|38470.7|38452.7|38456.7|38438.7|0
1717503900000|2024-06-04 12:25:00|38457.2|38439.2|38461.2|38443.2|38465.2|38447.2|38455.2|38437.2|0
1717504200000|2024-06-04 12:30:00|38461.7|38443.7|38468.7|38450.7|38469.7|38451.7|38458.2|38440.2|0
1717504500000|2024-06-04 12:35:00|38468.2|38450.2|38462.2|38444.2|38468.7|38450.7|38460.2|38442.2|0
1717504800000|2024-06-04 12:40:00|38461.2|38443.2|38463.7|38445.7|38469.2|38451.2|38457.2|38439.2|0
1717505100000|2024-06-04 12:45:00|38463.2|38445.2|38489.7|38471.7|38490.7|38472.7|38461.7|38443.7|0
1717505400000|2024-06-04 12:50:00|38489.2|38471.2|38496.7|38478.7|38500.2|38482.2|38489.2|38471.2|0
1717505700000|2024-06-04 12:55:00|38495.7|38477.7|38498.7|38480.7|38498.7|38480.7|38487.2|38469.2|0
1717506000000|2024-06-04 13:00:00|38500.2|38482.2|38483.2|38465.2|38504.7|38486.7|38483.2|38465.2|0
1717506300000|2024-06-04 13:05:00|38483.7|38465.7|38489.7|38471.7|38492.7|38474.7|38477.2|38459.2|0
1717506600000|2024-06-04 13:10:00|38489.2|38471.2|38510.2|38492.2|38521.2|38503.2|38484.7|38466.7|0
1717506900000|2024-06-04 13:15:00|38505.7|38487.7|38516.7|38498.7|38516.7|38498.7|38505.2|38487.2|0
1717507200000|2024-06-04 13:20:00|38517.2|38499.2|38510.7|38492.7|38538.2|38520.2|38507.2|38489.2|0
1717507500000|2024-06-04 13:25:00|38509.7|38491.7|38459.7|38441.7|38512.7|38494.7|38459.7|38441.7|0
1717507800000|2024-06-04 13:30:00|38460.2|38442.2|38469.7|38451.7|38476.7|38458.7|38411.2|38393.2|0
1717508100000|2024-06-04 13:35:00|38467.2|38449.2|38507.7|38489.7|38518.7|38500.7|38467.2|38449.2|0
1717508400000|2024-06-04 13:40:00|38507.2|38489.2|38569.7|38551.7|38570.7|38552.7|38499.7|38481.7|0
1717508700000|2024-06-04 13:45:00|38568.2|38550.2|38592.7|38574.7|38611.2|38593.2|38566.2|38548.2|0
1717509000000|2024-06-04 13:50:00|38596.6|38578.6|38572.1|38554.1|38600.6|38582.6|38564.1|38546.1|0
1717509300000|2024-06-04 13:55:00|38571.6|38553.6|38596.6|38578.6|38600.6|38582.6|38557.6|38539.6|0
1717509600000|2024-06-04 14:00:00|38608.6|38590.6|38618.6|38600.6|38676.1|38658.1|38608.6|38590.6|0
1717509900000|2024-06-04 14:05:00|38619.1|38601.1|38603.6|38585.6|38624.1|38606.1|38586.1|38568.1|0
1717510200000|2024-06-04 14:10:00|38598.6|38580.6|38622.6|38604.6|38628.6|38610.6|38589.1|38571.1|0
1717510500000|2024-06-04 14:15:00|38616.6|38598.6|38659.6|38641.6|38680.6|38662.6|38613.6|38595.6|0
1717510800000|2024-06-04 14:20:00|38659.1|38641.1|38617.6|38599.6|38671.6|38653.6|38615.1|38597.1|0
1717511100000|2024-06-04 14:25:00|38615.1|38597.1|38678.6|38660.6|38678.6|38660.6|38615.1|38597.1|0
1717511400000|2024-06-04 14:30:00|38676.6|38658.6|38652.6|38634.6|38689.6|38671.6|38644.6|38626.6|0
1717511700000|2024-06-04 14:35:00|38654.6|38636.6|38642.6|38624.6|38655.1|38637.1|38609.1|38591.1|0
1717512000000|2024-06-04 14:40:00|38644.6|38626.6|38667.1|38649.1|38671.6|38653.6|38642.6|38624.6|0
1717512300000|2024-06-04 14:45:00|38668.1|38650.1|38625.1|38607.1|38670.6|38652.6|38614.1|38596.1|0
1717512600000|2024-06-04 14:50:00|38625.6|38607.6|38609.1|38591.1|38638.6|38620.6|38601.1|38583.1|0
1717512900000|2024-06-04 14:55:00|38607.6|38589.6|38555.6|38537.6|38607.6|38589.6|38550.6|38532.6|0
1717513200000|2024-06-04 15:00:00|38553.6|38535.6|38546.6|38528.6|38566.6|38548.6|38542.6|38524.6|0
1717513500000|2024-06-04 15:05:00|38544.6|38526.6|38548.6|38530.6|38558.6|38540.6|38523.6|38505.6|0
1717513800000|2024-06-04 15:10:00|38550.6|38532.6|38539.6|38521.6|38554.6|38536.6|38533.6|38515.6|0
1717514100000|2024-06-04 15:15:00|38538.6|38520.6|38578.6|38560.6|38583.6|38565.6|38538.6|38520.6|0
1717514400000|2024-06-04 15:20:00|38582.1|38564.1|38580|38562|38596.7|38578.7|38571.5|38553.5|0
1717514700000|2024-06-04 15:25:00|38581.5|38563.5|38552|38534|38588.5|38570.5|38550.5|38532.5|0
1717515000000|2024-06-04 15:30:00|38552.5|38534.5|38521|38503|38552.5|38534.5|38514.5|38496.5|0
1717515300000|2024-06-04 15:35:00|38520|38502|38537.5|38519.5|38543|38525|38498|38480|0
1717515600000|2024-06-04 15:40:00|38541.8|38523.8|38520.3|38502.3|38543.3|38525.3|38514.3|38496.3|0
1717515900000|2024-06-04 15:45:00|38519.8|38501.8|38524.8|38506.8|38539.3|38521.3|38508.3|38490.3|0
1717516200000|2024-06-04 15:50:00|38525.3|38507.3|38529.3|38511.3|38540.8|38522.8|38517.3|38499.3|0
1717516500000|2024-06-04 15:55:00|38528.3|38510.3|38513.3|38495.3|38534.3|38516.3|38511.3|38493.3|0
1717516800000|2024-06-04 16:00:00|38516.3|38498.3|38523.3|38505.3|38527.8|38509.8|38488.3|38470.3|0
1717517100000|2024-06-04 16:05:00|38522.3|38504.3|38509.8|38491.8|38532.3|38514.3|38492.3|38474.3|0
1717517400000|2024-06-04 16:10:00|38509.3|38491.3|38524.8|38506.8|38524.8|38506.8|38502.8|38484.8|0
1717517700000|2024-06-04 16:15:00|38524.3|38506.3|38522.8|38504.8|38534.3|38516.3|38509.8|38491.8|0
1717518000000|2024-06-04 16:20:00|38520.8|38502.8|38524.3|38506.3|38532.8|38514.8|38501.3|38483.3|0
1717518300000|2024-06-04 16:25:00|38523.8|38505.8|38554.3|38536.3|38564.8|38546.8|38522.3|38504.3|0
1717518600000|2024-06-04 16:30:00|38554.8|38536.8|38551.3|38533.3|38555.3|38537.3|38535.3|38517.3|0
1717518900000|2024-06-04 16:35:00|38551.8|38533.8|38550.8|38532.8|38556.3|38538.3|38532.3|38514.3|0
1717519200000|2024-06-04 16:40:00|38550.3|38532.3|38578.3|38560.3|38590.3|38572.3|38541.3|38523.3|0
1717519500000|2024-06-04 16:45:00|38577.3|38559.3|38597.3|38579.3|38610.8|38592.8|38575.3|38557.3|0
1717519800000|2024-06-04 16:50:00|38596.8|38578.8|38574.8|38556.8|38596.8|38578.8|38541.3|38523.3|0
1717520100000|2024-06-04 16:55:00|38575.3|38557.3|38586.3|38568.3|38591.3|38573.3|38575.3|38557.3|0
1717520400000|2024-06-04 17:00:00|38584.5|38566.5|38581|38563|38588.5|38570.5|38558|38540|0
1717520700000|2024-06-04 17:05:00|38586|38568|38559.5|38541.5|38586|38568|38544|38526|0
1717521000000|2024-06-04 17:10:00|38561|38543|38587|38569|38595|38577|38555|38537|0
1717521300000|2024-06-04 17:15:00|38588|38570|38607|38589|38608.5|38590.5|38577.5|38559.5|0
1717521600000|2024-06-04 17:20:00|38609.5|38591.5|38607.5|38589.5|38626|38608|38604|38586|0
1717521900000|2024-06-04 17:25:00|38606|38588|38647.5|38629.5|38650|38632|38591.5|38573.5|0
1717522200000|2024-06-04 17:30:00|38649|38631|38621.5|38603.5|38658|38640|38603|38585|0
1717522500000|2024-06-04 17:35:00|38619|38601|38639|38621|38639|38621|38610.5|38592.5|0
1717522800000|2024-06-04 17:40:00|38638.5|38620.5|38640|38622|38665|38647|38638|38620|0
1717523100000|2024-06-04 17:45:00|38640.5|38622.5|38652|38634|38656|38638|38638.5|38620.5|0
1717523400000|2024-06-04 17:50:00|38654|38636|38669|38651|38669.5|38651.5|38648|38630|0
1717523700000|2024-06-04 17:55:00|38666|38648|38671.5|38653.5|38680.5|38662.5|38648.5|38630.5|0
1717524000000|2024-06-04 18:00:00|38668.5|38650.5|38684|38666|38686|38668|38658.5|38640.5|0
1717524300000|2024-06-04 18:05:00|38683|38665|38681.5|38663.5|38688|38670|38670|38652|0
1717524600000|2024-06-04 18:10:00|38680|38662|38691|38673|38705|38687|38673|38655|0
1717524900000|2024-06-04 18:15:00|38694|38676|38734|38716|38745|38727|38692|38674|0
1717525200000|2024-06-04 18:20:00|38734.4|38716.4|38788.9|38770.9|38792.4|38774.4|38732.9|38714.9|0
1717525500000|2024-06-04 18:25:00|38791.4|38773.4|38791.4|38773.4|38796.9|38778.9|38753.4|38735.4|0
1717525800000|2024-06-04 18:30:00|38791.9|38773.9|38764.4|38746.4|38795.4|38777.4|38759.4|38741.4|0
1717526100000|2024-06-04 18:35:00|38765.4|38747.4|38772.9|38754.9|38777.4|38759.4|38754.9|38736.9|0
1717526400000|2024-06-04 18:40:00|38773.4|38755.4|38791.9|38773.9|38796.9|38778.9|38765.9|38747.9|0
1717526700000|2024-06-04 18:45:00|38790.4|38772.4|38773.9|38755.9|38798.4|38780.4|38759.4|38741.4|0
1717527000000|2024-06-04 18:50:00|38774.4|38756.4|38753.4|38735.4|38783.4|38765.4|38752.4|38734.4|0
1717527300000|2024-06-04 18:55:00|38755.4|38737.4|38737.4|38719.4|38766.9|38748.9|38736.4|38718.4|0
1717527600000|2024-06-04 19:00:00|38736.4|38718.4|38632.4|38614.4|38739.9|38721.9|38625.4|38607.4|0
1717527900000|2024-06-04 19:05:00|38624.4|38606.4|38640.9|38622.9|38647.4|38629.4|38605.9|38587.9|0
1717528200000|2024-06-04 19:10:00|38640.4|38622.4|38644.4|38626.4|38672.4|38654.4|38638.4|38620.4|0
1717528500000|2024-06-04 19:15:00|38644.9|38626.9|38656.4|38638.4|38674.9|38656.9|38640.4|38622.4|0
1717528800000|2024-06-04 19:20:00|38654.4|38636.4|38664.4|38646.4|38668.9|38650.9|38644.9|38626.9|0
1717529100000|2024-06-04 19:25:00|38663.4|38645.4|38661.9|38643.9|38674.4|38656.4|38648.4|38630.4|0
1717529400000|2024-06-04 19:30:00|38662.4|38644.4|38660.9|38642.9|38674.4|38656.4|38635.4|38617.4|0
1717529700000|2024-06-04 19:35:00|38658.9|38640.9|38657.9|38639.9|38668.4|38650.4|38638.4|38620.4|0
1717530000000|2024-06-04 19:40:00|38661.6|38643.6|38721.1|38703.1|38723.1|38705.1|38660.1|38642.1|0
1717530300000|2024-06-04 19:45:00|38718.6|38700.6|38696.1|38678.1|38724.1|38706.1|38677.1|38659.1|0
1717530600000|2024-06-04 19:50:00|38694.1|38676.1|38714.6|38696.6|38732.1|38714.1|38694.1|38676.1|0
1717530900000|2024-06-04 19:55:00|38714.1|38696.1|38709.6|38691.6|38718.6|38700.6|38696.6|38678.6|0
1717531200000|2024-06-04 20:00:00|38714.6|38696.6|38707.1|38689.1|38714.6|38696.6|38695.1|38677.1|0
1717531500000|2024-06-04 20:05:00|38708.6|38690.6|38719.6|38701.6|38726.1|38708.1|38705.1|38687.1|0
1717531800000|2024-06-04 20:10:00|38719.1|38701.1|38726.1|38708.1|38734.1|38716.1|38719.1|38701.1|0
1717532100000|2024-06-04 20:15:00|38723.6|38705.6|38734.6|38716.6|38736.1|38718.1|38723.6|38705.6|0
1717532400000|2024-06-04 20:20:00|38735.1|38717.1|38732.6|38714.6|38738.6|38720.6|38732.6|38714.6|0
1717532700000|2024-06-04 20:25:00|38733.1|38715.1|38727.1|38709.1|38734.1|38716.1|38724.6|38706.6|0
1717533000000|2024-06-04 20:30:00|38727.6|38709.6|38726.6|38708.6|38732.1|38714.1|38726.1|38708.1|0
1717533300000|2024-06-04 20:35:00|38726.1|38708.1|38729.1|38711.1|38730.1|38712.1|38726.1|38708.1|0
1717533600000|2024-06-04 20:40:00|38728.6|38710.6|38731.1|38713.1|38733.6|38715.6|38727.1|38709.1|0
1717533900000|2024-06-04 20:45:00|38730.6|38712.6|38731.6|38713.6|38732.1|38714.1|38726.6|38708.6|0
1717534200000|2024-06-04 20:50:00|38732.1|38714.1|38732.1|38714.1|38734.6|38716.6|38730.6|38712.6|0
1717534500000|2024-06-04 20:55:00|38732.6|38714.6|38726.6|38708.6|38734.1|38716.1|38725.1|38707.1|0
1717534800000|2024-06-04 21:00:00|38726.4|38708.4|38729.2|38711.2|38731.3|38713.3|38725.5|38707.5|0
1717535100000|2024-06-04 21:05:00|38729.5|38711.5|38728.1|38710.1|38729.5|38711.5|38728.1|38710.1|0
1717535400000|2024-06-04 21:10:00|38727.5|38709.5|38726.4|38708.4|38727.5|38709.5|38724.4|38706.4|0
1717535700000|2024-06-04 21:15:00|38725.6|38707.6|38724.8|38706.8|38726.7|38708.7|38723.5|38705.5|0
1717536000000|2024-06-04 21:20:00|38723.5|38705.5|38727.6|38709.6|38728.1|38710.1|38723.5|38705.5|0
1717536300000|2024-06-04 21:25:00|38727.9|38709.9|38729.3|38711.3|38730.9|38712.9|38727.6|38709.6|0
1717536600000|2024-06-04 21:30:00|38729.2|38711.2|38727.6|38709.6|38730.8|38712.8|38727.6|38709.6|0
1717536900000|2024-06-04 21:35:00|38727.8|38709.8|38730.8|38712.8|38731.6|38713.6|38727.2|38709.2|0
1717537200000|2024-06-04 21:40:00|38731.3|38713.3|38730.1|38712.1|38731.9|38713.9|38729.6|38711.6|0
1717537500000|2024-06-04 21:45:00|38730.2|38712.2|38728.1|38710.1|38730.2|38712.2|38727.2|38709.2|0
1717537800000|2024-06-04 21:50:00|38728.7|38710.7|38730.1|38712.1|38731.1|38713.1|38728.1|38710.1|0
1717538100000|2024-06-04 21:55:00|38730.6|38712.6|38730.6|38712.6|38731.2|38713.2|38729.8|38711.8|0
1717538400000|2024-06-04 22:00:00|38735.6|38717.6|38728.9|38710.9|38739.4|38721.4|38728.9|38710.9|0
1717538700000|2024-06-04 22:05:00|38729.4|38711.4|38722.9|38704.9|38733.9|38715.9|38716.9|38698.9|0
1717539000000|2024-06-04 22:10:00|38723.4|38705.4|38729.9|38711.9|38730.9|38712.9|38723.4|38705.4|0
1717539300000|2024-06-04 22:15:00|38730.4|38712.4|38730.9|38712.9|38734.9|38716.9|38728.9|38710.9|0
1717539600000|2024-06-04 22:20:00|38731.4|38713.4|38738.9|38720.9|38738.9|38720.9|38731.4|38713.4|0
1717539900000|2024-06-04 22:25:00|38738.4|38720.4|38738.9|38720.9|38738.9|38720.9|38735.9|38717.9|0
1717540200000|2024-06-04 22:30:00|38739.4|38721.4|38739.9|38721.9|38739.9|38721.9|38734.4|38716.4|0
1717540500000|2024-06-04 22:35:00|38739.4|38721.4|38748.4|38730.4|38748.4|38730.4|38738.9|38720.9|0
1717540800000|2024-06-04 22:40:00|38747.9|38729.9|38745.4|38727.4|38748.9|38730.9|38743.9|38725.9|0
1717541100000|2024-06-04 22:45:00|38745.9|38727.9|38753.9|38735.9|38755.9|38737.9|38745.9|38727.9|0
1717541400000|2024-06-04 22:50:00|38754.4|38736.4|38757.4|38739.4|38759.4|38741.4|38750.9|38732.9|0
1717541700000|2024-06-04 22:55:00|38756.9|38738.9|38759.9|38741.9|38760.4|38742.4|38756.9|38738.9|0
1717542000000|2024-06-04 23:00:00|38760.4|38742.4|38771.9|38753.9|38771.9|38753.9|38759.9|38741.9|0
1717542300000|2024-06-04 23:05:00|38770.9|38752.9|38780.4|38762.4|38784.4|38766.4|38769.9|38751.9|0
1717542600000|2024-06-04 23:10:00|38779.9|38761.9|38778.4|38760.4|38783.4|38765.4|38777.9|38759.9|0
1717542900000|2024-06-04 23:15:00|38779.4|38761.4|38775.4|38757.4|38781.9|38763.9|38772.4|38754.4|0
1717543200000|2024-06-04 23:20:00|38774.9|38756.9|38766.9|38748.9|38777.4|38759.4|38766.4|38748.4|0
1717543500000|2024-06-04 23:25:00|38766.4|38748.4|38767.9|38749.9|38768.4|38750.4|38763.4|38745.4|0
1717543800000|2024-06-04 23:30:00|38768.4|38750.4|38776.4|38758.4|38779.4|38761.4|38767.4|38749.4|0
1717544100000|2024-06-04 23:35:00|38776.9|38758.9|38769.9|38751.9|38776.9|38758.9|38767.4|38749.4|0
1717544400000|2024-06-04 23:40:00|38770.4|38752.4|38765.9|38747.9|38770.4|38752.4|38764.9|38746.9|0
1717544700000|2024-06-04 23:45:00|38766.4|38748.4|38771.9|38753.9|38772.4|38754.4|38765.9|38747.9|0
1717545000000|2024-06-04 23:50:00|38772.4|38754.4|38773.4|38755.4|38774.4|38756.4|38768.9|38750.9|0
1717545300000|2024-06-04 23:55:00|38772.9|38754.9|38779.4|38761.4|38779.4|38761.4|38772.4|38754.4|0
1717545600000|2024-06-05 00:00:00|38780.4|38762.4|38776.4|38758.4|38782.9|38764.9|38773.4|38755.4|0
1717545900000|2024-06-05 00:05:00|38775.9|38757.9|38775.9|38757.9|38776.9|38758.9|38769.4|38751.4|0
1717546200000|2024-06-05 00:10:00|38775.4|38757.4|38782.4|38764.4|38782.4|38764.4|38774.9|38756.9|0
1717546500000|2024-06-05 00:15:00|38781.4|38763.4|38777.9|38759.9|38782.4|38764.4|38774.4|38756.4|0
1717546800000|2024-06-05 00:20:00|38777.4|38759.4|38781.9|38763.9|38782.9|38764.9|38774.4|38756.4|0
1717547100000|2024-06-05 00:25:00|38782.4|38764.4|38783.4|38765.4|38784.9|38766.9|38778.9|38760.9|0
1717547400000|2024-06-05 00:30:00|38782.9|38764.9|38781.4|38763.4|38784.4|38766.4|38780.4|38762.4|0
1717547700000|2024-06-05 00:35:00|38782.4|38764.4|38782.4|38764.4|38784.9|38766.9|38780.4|38762.4|0
1717548000000|2024-06-05 00:40:00|38782.9|38764.9|38777.4|38759.4|38783.4|38765.4|38777.4|38759.4|0
1717548300000|2024-06-05 00:45:00|38778.4|38760.4|38783.4|38765.4|38784.4|38766.4|38776.4|38758.4|0
1717548600000|2024-06-05 00:50:00|38782.9|38764.9|38772.9|38754.9|38783.4|38765.4|38772.9|38754.9|0
1717548900000|2024-06-05 00:55:00|38773.4|38755.4|38773.9|38755.9|38776.4|38758.4|38770.9|38752.9|0
1717549200000|2024-06-05 01:00:00|38774.9|38756.9|38779.9|38761.9|38779.9|38761.9|38773.9|38755.9|0
1717549500000|2024-06-05 01:05:00|38779.4|38761.4|38776.9|38758.9|38780.4|38762.4|38776.4|38758.4|0
1717549800000|2024-06-05 01:10:00|38776.4|38758.4|38779.4|38761.4|38780.4|38762.4|38775.9|38757.9|0
1717550100000|2024-06-05 01:15:00|38779.9|38761.9|38779.4|38761.4|38785.4|38767.4|38778.4|38760.4|0
1717550400000|2024-06-05 01:20:00|38780.4|38762.4|38772.4|38754.4|38780.9|38762.9|38770.4|38752.4|0
1717550700000|2024-06-05 01:25:00|38771.9|38753.9|38776.9|38758.9|38778.9|38760.9|38771.9|38753.9|0
1717551000000|2024-06-05 01:30:00|38778.4|38760.4|38772.9|38754.9|38779.4|38761.4|38771.4|38753.4|0
1717551300000|2024-06-05 01:35:00|38772.4|38754.4|38776.4|38758.4|38778.9|38760.9|38770.9|38752.9|0
1717551600000|2024-06-05 01:40:00|38776.9|38758.9|38784.9|38766.9|38785.4|38767.4|38775.9|38757.9|0
1717551900000|2024-06-05 01:45:00|38785.4|38767.4|38787.4|38769.4|38794.4|38776.4|38784.4|38766.4|0
1717552200000|2024-06-05 01:50:00|38787.9|38769.9|38780.9|38762.9|38789.4|38771.4|38780.4|38762.4|0
1717552500000|2024-06-05 01:55:00|38781.4|38763.4|38782.9|38764.9|38786.9|38768.9|38781.4|38763.4|0
1717552800000|2024-06-05 02:00:00|38783.4|38765.4|38783.9|38765.9|38786.9|38768.9|38782.4|38764.4|0
1717553100000|2024-06-05 02:05:00|38784.4|38766.4|38786.4|38768.4|38790.4|38772.4|38784.4|38766.4|0
1717553400000|2024-06-05 02:10:00|38785.9|38767.9|38795.9|38777.9|38796.4|38778.4|38785.9|38767.9|0
1717553700000|2024-06-05 02:15:00|38796.4|38778.4|38793.9|38775.9|38796.4|38778.4|38791.4|38773.4|0
1717554000000|2024-06-05 02:20:00|38794.4|38776.4|38797.4|38779.4|38797.9|38779.9|38794.4|38776.4|0
1717554300000|2024-06-05 02:25:00|38798.4|38780.4|38796.4|38778.4|38800.4|38782.4|38796.4|38778.4|0
1717554600000|2024-06-05 02:30:00|38796.9|38778.9|38796.9|38778.9|38802.4|38784.4|38795.4|38777.4|0
1717554900000|2024-06-05 02:35:00|38796.4|38778.4|38796.4|38778.4|38799.4|38781.4|38795.4|38777.4|0
1717555200000|2024-06-05 02:40:00|38796.9|38778.9|38798.9|38780.9|38800.4|38782.4|38795.4|38777.4|0
1717555500000|2024-06-05 02:45:00|38799.4|38781.4|38799.9|38781.9|38800.4|38782.4|38797.4|38779.4|0
1717555800000|2024-06-05 02:50:00|38800.4|38782.4|38796.4|38778.4|38800.4|38782.4|38796.4|38778.4|0
1717556100000|2024-06-05 02:55:00|38797.9|38779.9|38793.4|38775.4|38797.9|38779.9|38791.9|38773.9|0
1717556400000|2024-06-05 03:00:00|38794.4|38776.4|38788.9|38770.9|38796.4|38778.4|38788.4|38770.4|0
1717556700000|2024-06-05 03:05:00|38789.4|38771.4|38789.9|38771.9|38791.4|38773.4|38787.9|38769.9|0
1717557000000|2024-06-05 03:10:00|38790.4|38772.4|38787.9|38769.9|38790.4|38772.4|38786.4|38768.4|0
1717557300000|2024-06-05 03:15:00|38788.4|38770.4|38792.4|38774.4|38792.9|38774.9|38787.4|38769.4|0
1717557600000|2024-06-05 03:20:00|38791.4|38773.4|38792.9|38774.9|38794.4|38776.4|38790.9|38772.9|0
1717557900000|2024-06-05 03:25:00|38792.4|38774.4|38792.9|38774.9|38793.4|38775.4|38788.4|38770.4|0
1717558200000|2024-06-05 03:30:00|38793.4|38775.4|38799.9|38781.9|38800.4|38782.4|38793.4|38775.4|0
1717558500000|2024-06-05 03:35:00|38800.4|38782.4|38800.4|38782.4|38801.4|38783.4|38798.4|38780.4|0
1717558800000|2024-06-05 03:40:00|38801.4|38783.4|38802.4|38784.4|38804.4|38786.4|38800.4|38782.4|0
1717559100000|2024-06-05 03:45:00|38802.9|38784.9|38797.4|38779.4|38803.4|38785.4|38797.4|38779.4|0
1717559400000|2024-06-05 03:50:00|38796.4|38778.4|38796.4|38778.4|38797.4|38779.4|38794.9|38776.9|0
1717559700000|2024-06-05 03:55:00|38796.9|38778.9|38796.4|38778.4|38798.4|38780.4|38794.9|38776.9|0
1717560000000|2024-06-05 04:00:00|38795.4|38777.4|38798.4|38780.4|38798.9|38780.9|38795.4|38777.4|0
1717560300000|2024-06-05 04:05:00|38797.9|38779.9|38799.9|38781.9|38800.9|38782.9|38797.4|38779.4|0
1717560600000|2024-06-05 04:10:00|38799.4|38781.4|38799.9|38781.9|38800.4|38782.4|38798.9|38780.9|0
1717560900000|2024-06-05 04:15:00|38800.4|38782.4|38797.4|38779.4|38802.4|38784.4|38797.4|38779.4|0
1717561200000|2024-06-05 04:20:00|38797.9|38779.9|38797.4|38779.4|38800.4|38782.4|38797.4|38779.4|0
1717561500000|2024-06-05 04:25:00|38797.9|38779.9|38799.4|38781.4|38800.4|38782.4|38797.4|38779.4|0
1717561800000|2024-06-05 04:30:00|38799.9|38781.9|38804.4|38786.4|38805.9|38787.9|38799.9|38781.9|0
1717562100000|2024-06-05 04:35:00|38803.9|38785.9|38803.4|38785.4|38805.4|38787.4|38802.9|38784.9|0
1717562400000|2024-06-05 04:40:00|38803.9|38785.9|38803.9|38785.9|38806.4|38788.4|38803.4|38785.4|0
1717562700000|2024-06-05 04:45:00|38803.4|38785.4|38803.4|38785.4|38804.4|38786.4|38800.9|38782.9|0
1717563000000|2024-06-05 04:50:00|38802.9|38784.9|38804.4|38786.4|38805.9|38787.9|38802.4|38784.4|0
1717563300000|2024-06-05 04:55:00|38803.9|38785.9|38799.4|38781.4|38804.4|38786.4|38798.4|38780.4|0
1717563600000|2024-06-05 05:00:00|38798.9|38780.9|38801.9|38783.9|38801.9|38783.9|38797.4|38779.4|0
1717563900000|2024-06-05 05:05:00|38801.4|38783.4|38807.9|38789.9|38809.4|38791.4|38801.4|38783.4|0
1717564200000|2024-06-05 05:10:00|38807.4|38789.4|38812.4|38794.4|38813.4|38795.4|38807.4|38789.4|0
1717564500000|2024-06-05 05:15:00|38811.9|38793.9|38808.9|38790.9|38811.9|38793.9|38808.4|38790.4|0
1717564800000|2024-06-05 05:20:00|38809.4|38791.4|38809.4|38791.4|38811.4|38793.4|38808.4|38790.4|0
1717565100000|2024-06-05 05:25:00|38808.9|38790.9|38805.4|38787.4|38810.4|38792.4|38805.4|38787.4|0
1717565400000|2024-06-05 05:30:00|38805.9|38787.9|38804.4|38786.4|38808.4|38790.4|38804.4|38786.4|0
1717565700000|2024-06-05 05:35:00|38804.9|38786.9|38800.4|38782.4|38805.4|38787.4|38798.4|38780.4|0
1717566000000|2024-06-05 05:40:00|38799.9|38781.9|38803.4|38785.4|38804.4|38786.4|38798.4|38780.4|0
1717566300000|2024-06-05 05:45:00|38802.4|38784.4|38803.4|38785.4|38805.4|38787.4|38801.4|38783.4|0
1717566600000|2024-06-05 05:50:00|38804.4|38786.4|38796.9|38778.9|38804.4|38786.4|38791.4|38773.4|0
1717566900000|2024-06-05 05:55:00|38797.4|38779.4|38809.9|38791.9|38810.9|38792.9|38794.9|38776.9|0
1717567200000|2024-06-05 06:00:00|38810.4|38792.4|38811.9|38793.9|38817.4|38799.4|38804.4|38786.4|0
1717567500000|2024-06-05 06:05:00|38812.4|38794.4|38811.4|38793.4|38813.9|38795.9|38805.9|38787.9|0
1717567800000|2024-06-05 06:10:00|38810.9|38792.9|38811.4|38793.4|38814.4|38796.4|38807.4|38789.4|0
1717568100000|2024-06-05 06:15:00|38811.9|38793.9|38812.9|38794.9|38815.4|38797.4|38809.4|38791.4|0
1717568400000|2024-06-05 06:20:00|38813.4|38795.4|38804.9|38786.9|38814.4|38796.4|38799.4|38781.4|0
1717568700000|2024-06-05 06:25:00|38804.4|38786.4|38799.4|38781.4|38809.9|38791.9|38798.9|38780.9|0
1717569000000|2024-06-05 06:30:00|38800.4|38782.4|38797.9|38779.9|38803.9|38785.9|38796.9|38778.9|0
1717569300000|2024-06-05 06:35:00|38798.4|38780.4|38799.9|38781.9|38801.9|38783.9|38794.4|38776.4|0
1717569600000|2024-06-05 06:40:00|38800.4|38782.4|38799.9|38781.9|38807.4|38789.4|38798.9|38780.9|0
1717569900000|2024-06-05 06:45:00|38800.4|38782.4|38792.9|38774.9|38802.9|38784.9|38792.9|38774.9|0
1717570200000|2024-06-05 06:50:00|38791.9|38773.9|38783.9|38765.9|38793.9|38775.9|38782.9|38764.9|0
1717570500000|2024-06-05 06:55:00|38781.9|38763.9|38778.9|38760.9|38789.9|38771.9|38777.9|38759.9|0
1717570800000|2024-06-05 07:00:00|38779.4|38761.4|38792.4|38774.4|38796.4|38778.4|38776.4|38758.4|0
1717571100000|2024-06-05 07:05:00|38792.9|38774.9|38785.4|38767.4|38794.9|38776.9|38780.9|38762.9|0
1717571400000|2024-06-05 07:10:00|38784.9|38766.9|38779.4|38761.4|38784.9|38766.9|38775.9|38757.9|0
1717571700000|2024-06-05 07:15:00|38778.9|38760.9|38772.9|38754.9|38784.4|38766.4|38772.4|38754.4|0
1717572000000|2024-06-05 07:20:00|38772.4|38754.4|38781.9|38763.9|38784.9|38766.9|38772.4|38754.4|0
1717572300000|2024-06-05 07:25:00|38781.4|38763.4|38784.4|38766.4|38784.4|38766.4|38772.4|38754.4|0
1717572600000|2024-06-05 07:30:00|38783.9|38765.9|38779.9|38761.9|38785.9|38767.9|38775.4|38757.4|0
1717572900000|2024-06-05 07:35:00|38780.4|38762.4|38783.4|38765.4|38783.9|38765.9|38776.9|38758.9|0
1717573200000|2024-06-05 07:40:00|38782.9|38764.9|38781.9|38763.9|38787.9|38769.9|38778.9|38760.9|0
1717573500000|2024-06-05 07:45:00|38782.4|38764.4|38782.9|38764.9|38787.4|38769.4|38778.9|38760.9|0
1717573800000|2024-06-05 07:50:00|38783.4|38765.4|38792.9|38774.9|38794.4|38776.4|38782.9|38764.9|0
1717574100000|2024-06-05 07:55:00|38792.4|38774.4|38775.4|38757.4|38799.4|38781.4|38774.4|38756.4|0
1717574400000|2024-06-05 08:00:00|38775.9|38757.9|38778.4|38760.4|38791.4|38773.4|38774.4|38756.4|0
1717574700000|2024-06-05 08:05:00|38779.9|38761.9|38774.4|38756.4|38783.9|38765.9|38770.4|38752.4|0
1717575000000|2024-06-05 08:10:00|38774.9|38756.9|38775.4|38757.4|38777.9|38759.9|38770.9|38752.9|0
1717575300000|2024-06-05 08:15:00|38772.9|38754.9|38755.4|38737.4|38773.9|38755.9|38752.9|38734.9|0
1717575600000|2024-06-05 08:20:00|38754.4|38736.4|38755.4|38737.4|38757.4|38739.4|38748.9|38730.9|0
1717575900000|2024-06-05 08:25:00|38755.9|38737.9|38753.4|38735.4|38758.9|38740.9|38750.4|38732.4|0
1717576200000|2024-06-05 08:30:00|38752.4|38734.4|38770.4|38752.4|38772.4|38754.4|38750.9|38732.9|0
1717576500000|2024-06-05 08:35:00|38770.9|38752.9|38776.4|38758.4|38778.4|38760.4|38768.9|38750.9|0
1717576800000|2024-06-05 08:40:00|38776.9|38758.9|38776.4|38758.4|38777.9|38759.9|38772.4|38754.4|0
1717577100000|2024-06-05 08:45:00|38775.4|38757.4|38775.9|38757.9|38781.4|38763.4|38774.9|38756.9|0
1717577400000|2024-06-05 08:50:00|38775.4|38757.4|38773.9|38755.9|38779.9|38761.9|38772.9|38754.9|0
1717577700000|2024-06-05 08:55:00|38774.4|38756.4|38761.9|38743.9|38775.4|38757.4|38761.4|38743.4|0
1717578000000|2024-06-05 09:00:00|38762.4|38744.4|38766.4|38748.4|38770.9|38752.9|38759.4|38741.4|0
1717578300000|2024-06-05 09:05:00|38765.9|38747.9|38771.9|38753.9|38772.4|38754.4|38765.9|38747.9|0
1717578600000|2024-06-05 09:10:00|38771.4|38753.4|38749.9|38731.9|38771.4|38753.4|38748.4|38730.4|0
1717578900000|2024-06-05 09:15:00|38749.4|38731.4|38749.4|38731.4|38753.4|38735.4|38746.4|38728.4|0
1717579200000|2024-06-05 09:20:00|38749.9|38731.9|38756.4|38738.4|38756.9|38738.9|38746.4|38728.4|0
1717579500000|2024-06-05 09:25:00|38756.9|38738.9|38745.9|38727.9|38761.4|38743.4|38745.4|38727.4|0
1717579800000|2024-06-05 09:30:00|38745.4|38727.4|38757.9|38739.9|38759.9|38741.9|38745.4|38727.4|0
1717580100000|2024-06-05 09:35:00|38758.4|38740.4|38756.9|38738.9|38762.4|38744.4|38755.9|38737.9|0
1717580400000|2024-06-05 09:40:00|38756.4|38738.4|38758.9|38740.9|38762.4|38744.4|38753.9|38735.9|0
1717580700000|2024-06-05 09:45:00|38758.4|38740.4|38760.9|38742.9|38764.4|38746.4|38753.4|38735.4|0
1717581000000|2024-06-05 09:50:00|38760.4|38742.4|38760.9|38742.9|38762.4|38744.4|38757.9|38739.9|0
1717581300000|2024-06-05 09:55:00|38761.4|38743.4|38764.9|38746.9|38767.4|38749.4|38756.9|38738.9|0
1717581600000|2024-06-05 10:00:00|38765.9|38747.9|38767.9|38749.9|38769.9|38751.9|38759.9|38741.9|0
1717581900000|2024-06-05 10:05:00|38767.4|38749.4|38769.9|38751.9|38771.4|38753.4|38759.9|38741.9|0
1717582200000|2024-06-05 10:10:00|38770.4|38752.4|38777.4|38759.4|38778.4|38760.4|38767.9|38749.9|0
1717582500000|2024-06-05 10:15:00|38776.9|38758.9|38781.4|38763.4|38788.4|38770.4|38776.9|38758.9|0
1717582800000|2024-06-05 10:20:00|38780.9|38762.9|38784.9|38766.9|38786.4|38768.4|38778.9|38760.9|0
1717583100000|2024-06-05 10:25:00|38785.4|38767.4|38784.4|38766.4|38788.4|38770.4|38779.4|38761.4|0
1717583400000|2024-06-05 10:30:00|38784.9|38766.9|38775.4|38757.4|38785.4|38767.4|38773.4|38755.4|0
1717583700000|2024-06-05 10:35:00|38774.9|38756.9|38773.4|38755.4|38777.9|38759.9|38770.9|38752.9|0
1717584000000|2024-06-05 10:40:00|38772.9|38754.9|38757.9|38739.9|38773.9|38755.9|38757.9|38739.9|0
1717584300000|2024-06-05 10:45:00|38757.4|38739.4|38764.9|38746.9|38765.9|38747.9|38756.9|38738.9|0
1717584600000|2024-06-05 10:50:00|38765.9|38747.9|38773.9|38755.9|38775.9|38757.9|38764.9|38746.9|0
1717584900000|2024-06-05 10:55:00|38774.4|38756.4|38767.9|38749.9|38774.9|38756.9|38765.4|38747.4|0
1717585200000|2024-06-05 11:00:00|38770.9|38752.9|38762.4|38744.4|38774.4|38756.4|38758.4|38740.4|0
1717585500000|2024-06-05 11:05:00|38762.9|38744.9|38757.4|38739.4|38766.9|38748.9|38757.4|38739.4|0
1717585800000|2024-06-05 11:10:00|38756.9|38738.9|38765.9|38747.9|38767.4|38749.4|38756.4|38738.4|0
1717586100000|2024-06-05 11:15:00|38765.4|38747.4|38752.4|38734.4|38766.9|38748.9|38749.9|38731.9|0
1717586400000|2024-06-05 11:20:00|38752.9|38734.9|38752.9|38734.9|38755.9|38737.9|38746.9|38728.9|0
1717586700000|2024-06-05 11:25:00|38753.4|38735.4|38762.9|38744.9|38763.9|38745.9|38752.4|38734.4|0
1717587000000|2024-06-05 11:30:00|38761.4|38743.4|38772.9|38754.9|38777.4|38759.4|38760.9|38742.9|0
1717587300000|2024-06-05 11:35:00|38774.9|38756.9|38780.9|38762.9|38780.9|38762.9|38772.9|38754.9|0
1717587600000|2024-06-05 11:40:00|38780.4|38762.4|38792.9|38774.9|38803.4|38785.4|38780.4|38762.4|0
1717587900000|2024-06-05 11:45:00|38792.4|38774.4|38808.4|38790.4|38809.9|38791.9|38790.4|38772.4|0
1717588200000|2024-06-05 11:50:00|38807.9|38789.9|38806.9|38788.9|38812.4|38794.4|38805.4|38787.4|0
1717588500000|2024-06-05 11:55:00|38806.4|38788.4|38799.9|38781.9|38806.9|38788.9|38797.4|38779.4|0
1717588800000|2024-06-05 12:00:00|38800.9|38782.9|38808.9|38790.9|38810.9|38792.9|38797.4|38779.4|0
1717589100000|2024-06-05 12:05:00|38807.9|38789.9|38807.9|38789.9|38811.4|38793.4|38804.9|38786.9|0
1717589400000|2024-06-05 12:10:00|38807.4|38789.4|38802.4|38784.4|38807.9|38789.9|38797.9|38779.9|0
1717589700000|2024-06-05 12:15:00|38801.9|38783.9|38780.9|38762.9|38809.9|38791.9|38778.4|38760.4|0
1717590000000|2024-06-05 12:20:00|38782.9|38764.9|38776.4|38758.4|38787.9|38769.9|38771.9|38753.9|0
1717590300000|2024-06-05 12:25:00|38776.9|38758.9|38787.9|38769.9|38789.9|38771.9|38774.4|38756.4|0
1717590600000|2024-06-05 12:30:00|38785.9|38767.9|38789.9|38771.9|38790.9|38772.9|38780.9|38762.9|0
1717590900000|2024-06-05 12:35:00|38789.4|38771.4|38804.9|38786.9|38805.4|38787.4|38789.4|38771.4|0
1717591200000|2024-06-05 12:40:00|38804.4|38786.4|38821.4|38803.4|38821.4|38803.4|38802.9|38784.9|0
1717591500000|2024-06-05 12:45:00|38819.4|38801.4|38815.9|38797.9|38822.4|38804.4|38814.9|38796.9|0
1717591800000|2024-06-05 12:50:00|38815.4|38797.4|38823.9|38805.9|38830.9|38812.9|38815.4|38797.4|0
1717592100000|2024-06-05 12:55:00|38823.4|38805.4|38824.9|38806.9|38829.9|38811.9|38823.4|38805.4|0
1717592400000|2024-06-05 13:00:00|38825.9|38807.9|38834.9|38816.9|38841.9|38823.9|38822.4|38804.4|0
1717592700000|2024-06-05 13:05:00|38834.4|38816.4|38840.9|38822.9|38844.9|38826.9|38827.9|38809.9|0
1717593000000|2024-06-05 13:10:00|38840.4|38822.4|38838.9|38820.9|38842.9|38824.9|38833.9|38815.9|0
1717593300000|2024-06-05 13:15:00|38838.4|38820.4|38828.4|38810.4|38838.9|38820.9|38825.9|38807.9|0
1717593600000|2024-06-05 13:20:00|38828.9|38810.9|38839.9|38821.9|38841.9|38823.9|38828.9|38810.9|0
1717593900000|2024-06-05 13:25:00|38838.9|38820.9|38825.9|38807.9|38841.9|38823.9|38825.9|38807.9|0
1717594200000|2024-06-05 13:30:00|38825.4|38807.4|38775.4|38757.4|38825.4|38807.4|38757.4|38739.4|0
1717594500000|2024-06-05 13:35:00|38774.4|38756.4|38757.9|38739.9|38785.4|38767.4|38734.4|38716.4|0
1717594800000|2024-06-05 13:40:00|38760.4|38742.4|38767.9|38749.9|38778.4|38760.4|38726.4|38708.4|0
1717595100000|2024-06-05 13:45:00|38767.4|38749.4|38706|38688|38775.4|38757.4|38706|38688|0
1717595400000|2024-06-05 13:50:00|38702.8|38684.8|38676.3|38658.3|38707.3|38689.3|38667.3|38649.3|0
1717595700000|2024-06-05 13:55:00|38676.8|38658.8|38667.3|38649.3|38697.8|38679.8|38664.8|38646.8|0
1717596000000|2024-06-05 14:00:00|38612.3|38594.3|38641.3|38623.3|38653.8|38635.8|38582.3|38564.3|0
1717596300000|2024-06-05 14:05:00|38645.3|38627.3|38563.8|38545.8|38645.3|38627.3|38563.8|38545.8|0
1717596600000|2024-06-05 14:10:00|38563.3|38545.3|38571.8|38553.8|38596.3|38578.3|38560.3|38542.3|0
1717596900000|2024-06-05 14:15:00|38574.3|38556.3|38575.8|38557.8|38596.3|38578.3|38568.3|38550.3|0
1717597200000|2024-06-05 14:20:00|38578.3|38560.3|38611.7|38593.7|38631.7|38613.7|38572.3|38554.3|0
1717597500000|2024-06-05 14:25:00|38612.2|38594.2|38608.5|38590.5|38630|38612|38598.5|38580.5|0
1717597800000|2024-06-05 14:30:00|38607.5|38589.5|38637|38619|38650|38632|38607.5|38589.5|0
1717598100000|2024-06-05 14:35:00|38637.5|38619.5|38647|38629|38654|38636|38628|38610|0
1717598400000|2024-06-05 14:40:00|38649|38631|38628|38610|38673.5|38655.5|38617|38599|0
1717598700000|2024-06-05 14:45:00|38626.5|38608.5|38658|38640|38662|38644|38617|38599|0
1717599000000|2024-06-05 14:50:00|38657.5|38639.5|38666.5|38648.5|38675|38657|38648|38630|0
1717599300000|2024-06-05 14:55:00|38667.5|38649.5|38654.5|38636.5|38676|38658|38650.5|38632.5|0
1717599600000|2024-06-05 15:00:00|38658.5|38640.5|38696|38678|38702|38684|38658.5|38640.5|0
1717599900000|2024-06-05 15:05:00|38694.5|38676.5|38682|38664|38706|38688|38678|38660|0
1717600200000|2024-06-05 15:10:00|38680|38662|38718|38700|38721|38703|38679.5|38661.5|0
1717600500000|2024-06-05 15:15:00|38719.5|38701.5|38735.5|38717.5|38752|38734|38714.5|38696.5|0
1717600800000|2024-06-05 15:20:00|38739|38721|38741|38723|38752.5|38734.5|38724|38706|0
1717601100000|2024-06-05 15:25:00|38740.5|38722.5|38748|38730|38755|38737|38734|38716|0
1717601400000|2024-06-05 15:30:00|38751.5|38733.5|38738|38720|38754|38736|38736|38718|0
1717601700000|2024-06-05 15:35:00|38739|38721|38764.5|38746.5|38770|38752|38739|38721|0
1717602000000|2024-06-05 15:40:00|38765|38747|38778|38760|38792|38774|38758.5|38740.5|0
1717602300000|2024-06-05 15:45:00|38778.5|38760.5|38782.5|38764.5|38783|38765|38768|38750|0
1717602600000|2024-06-05 15:50:00|38783|38765|38787.5|38769.5|38796|38778|38774|38756|0
1717602900000|2024-06-05 15:55:00|38783.5|38765.5|38791.5|38773.5|38804.5|38786.5|38778|38760|0
1717603200000|2024-06-05 16:00:00|38793|38775|38777|38759|38795.5|38777.5|38774.5|38756.5|0
1717603500000|2024-06-05 16:05:00|38775|38757|38752.5|38734.5|38776|38758|38750|38732|0
1717603800000|2024-06-05 16:10:00|38753|38735|38742|38724|38761|38743|38738.5|38720.5|0
1717604100000|2024-06-05 16:15:00|38741|38723|38715.5|38697.5|38741|38723|38712|38694|0
1717604400000|2024-06-05 16:20:00|38717|38699|38739|38721|38739|38721|38712|38694|0
1717604700000|2024-06-05 16:25:00|38741|38723|38743|38725|38747|38729|38726.5|38708.5|0
1717605000000|2024-06-05 16:30:00|38743.5|38725.5|38761.5|38743.5|38770|38752|38742|38724|0
1717605300000|2024-06-05 16:35:00|38762|38744|38773|38755|38781|38763|38760.5|38742.5|0
1717605600000|2024-06-05 16:40:00|38773.5|38755.5|38783.5|38765.5|38787|38769|38770|38752|0
1717605900000|2024-06-05 16:45:00|38785|38767|38787|38769|38789.5|38771.5|38770.5|38752.5|0
1717606200000|2024-06-05 16:50:00|38786|38768|38761|38743|38791|38773|38757|38739|0
1717606500000|2024-06-05 16:55:00|38759|38741|38745|38727|38760|38742|38744.5|38726.5|0
1717606800000|2024-06-05 17:00:00|38744.7|38726.7|38747.7|38729.7|38753.2|38735.2|38731.7|38713.7|0
1717607100000|2024-06-05 17:05:00|38746.7|38728.7|38751.2|38733.2|38759.2|38741.2|38742.2|38724.2|0
1717607400000|2024-06-05 17:10:00|38751.7|38733.7|38750.7|38732.7|38757.7|38739.7|38743.2|38725.2|0
1717607700000|2024-06-05 17:15:00|38750.2|38732.2|38726.7|38708.7|38751.2|38733.2|38726.7|38708.7|0
1717608000000|2024-06-05 17:20:00|38723.7|38705.7|38728.2|38710.2|38733.2|38715.2|38703.7|38685.7|0
1717608300000|2024-06-05 17:25:00|38727.7|38709.7|38756.7|38738.7|38756.7|38738.7|38719.7|38701.7|0
1717608600000|2024-06-05 17:30:00|38757.2|38739.2|38745.2|38727.2|38761.2|38743.2|38745.2|38727.2|0
1717608900000|2024-06-05 17:35:00|38745.7|38727.7|38747.7|38729.7|38751.2|38733.2|38734.7|38716.7|0
1717609200000|2024-06-05 17:40:00|38748.2|38730.2|38755.2|38737.2|38759.2|38741.2|38730.7|38712.7|0
1717609500000|2024-06-05 17:45:00|38755.7|38737.7|38764.2|38746.2|38767.7|38749.7|38751.2|38733.2|0
1717609800000|2024-06-05 17:50:00|38763.7|38745.7|38783.7|38765.7|38784.7|38766.7|38761.2|38743.2|0
1717610100000|2024-06-05 17:55:00|38782.7|38764.7|38781.7|38763.7|38783.2|38765.2|38773.7|38755.7|0
1717610400000|2024-06-05 18:00:00|38781.2|38763.2|38794.2|38776.2|38801.2|38783.2|38773.7|38755.7|0
1717610700000|2024-06-05 18:05:00|38793.2|38775.2|38796.7|38778.7|38797.7|38779.7|38773.7|38755.7|0
1717611000000|2024-06-05 18:10:00|38797.2|38779.2|38794.2|38776.2|38803.2|38785.2|38789.2|38771.2|0
1717611300000|2024-06-05 18:15:00|38793.7|38775.7|38804.7|38786.7|38805.7|38787.7|38793.2|38775.2|0
1717611600000|2024-06-05 18:20:00|38805.2|38787.2|38810.7|38792.7|38814.7|38796.7|38795.7|38777.7|0
1717611900000|2024-06-05 18:25:00|38811.7|38793.7|38820.7|38802.7|38823.7|38805.7|38811.2|38793.2|0
1717612200000|2024-06-05 18:30:00|38821.2|38803.2|38851|38833|38859|38841|38818.2|38800.2|0
1717612500000|2024-06-05 18:35:00|38852|38834|38835.5|38817.5|38857.5|38839.5|38831.5|38813.5|0
1717612800000|2024-06-05 18:40:00|38835|38817|38849.5|38831.5|38853|38835|38835|38817|0
1717613100000|2024-06-05 18:45:00|38848|38830|38832|38814|38851|38833|38831|38813|0
1717613400000|2024-06-05 18:50:00|38833|38815|38840.5|38822.5|38846|38828|38833|38815|0
1717613700000|2024-06-05 18:55:00|38840|38822|38836|38818|38849|38831|38834.5|38816.5|0
1717614000000|2024-06-05 19:00:00|38832|38814|38836.5|38818.5|38860|38842|38829|38811|0
1717614300000|2024-06-05 19:05:00|38837|38819|38821|38803|38841|38823|38817|38799|0
1717614600000|2024-06-05 19:10:00|38820|38802|38819.5|38801.5|38825|38807|38811.5|38793.5|0
1717614900000|2024-06-05 19:15:00|38819|38801|38819|38801|38829.5|38811.5|38814.5|38796.5|0
1717615200000|2024-06-05 19:20:00|38820|38802|38812|38794|38822|38804|38809|38791|0
1717615500000|2024-06-05 19:25:00|38811.5|38793.5|38789|38771|38811.5|38793.5|38787.5|38769.5|0
1717615800000|2024-06-05 19:30:00|38783.5|38765.5|38795|38777|38798|38780|38769|38751|0
1717616100000|2024-06-05 19:35:00|38793.5|38775.5|38800.5|38782.5|38803.5|38785.5|38786|38768|0
1717616400000|2024-06-05 19:40:00|38801.5|38783.5|38779.5|38761.5|38807|38789|38777.5|38759.5|0
1717616700000|2024-06-05 19:45:00|38780|38762|38775.5|38757.5|38783|38765|38764|38746|0
1717617000000|2024-06-05 19:50:00|38767.5|38749.5|38829.5|38811.5|38833|38815|38759|38741|0
1717617300000|2024-06-05 19:55:00|38828.5|38810.5|38811|38793|38828.5|38810.5|38790|38772|0
1717617600000|2024-06-05 20:00:00|38811.5|38793.5|38793|38775|38813.5|38795.5|38788|38770|0
1717617900000|2024-06-05 20:05:00|38791|38773|38804.5|38786.5|38805.5|38787.5|38791|38773|0
1717618200000|2024-06-05 20:10:00|38803.5|38785.5|38797.5|38779.5|38806.5|38788.5|38796|38778|0
1717618500000|2024-06-05 20:15:00|38797|38779|38809.5|38791.5|38811|38793|38797|38779|0
1717618800000|2024-06-05 20:20:00|38810|38792|38809.5|38791.5|38813|38795|38807|38789|0
1717619100000|2024-06-05 20:25:00|38810|38792|38804.5|38786.5|38812|38794|38804.5|38786.5|0
1717619400000|2024-06-05 20:30:00|38805|38787|38809.5|38791.5|38810.5|38792.5|38804.5|38786.5|0
1717619700000|2024-06-05 20:35:00|38809|38791|38811.5|38793.5|38815|38797|38808.5|38790.5|0
1717620000000|2024-06-05 20:40:00|38811|38793|38815.5|38797.5|38817|38799|38809.5|38791.5|0
1717620300000|2024-06-05 20:45:00|38815|38797|38810.5|38792.5|38817.5|38799.5|38805.5|38787.5|0
1717620600000|2024-06-05 20:50:00|38810|38792|38811.5|38793.5|38811.5|38793.5|38806|38788|0
1717620900000|2024-06-05 20:55:00|38812|38794|38802.6|38784.6|38817|38799|38799.5|38781.5|0
1717621200000|2024-06-05 21:00:00|38802.8|38784.8|38799.5|38781.5|38808.1|38790.1|38799.5|38781.5|0
1717621500000|2024-06-05 21:05:00|38799.4|38781.4|38803.2|38785.2|38803.5|38785.5|38795.2|38777.2|0
1717621800000|2024-06-05 21:10:00|38802.4|38784.4|38799|38781|38802.4|38784.4|38798.2|38780.2|0
1717622100000|2024-06-05 21:15:00|38799.1|38781.1|38803|38785|38805.1|38787.1|38798.5|38780.5|0
1717622400000|2024-06-05 21:20:00|38804.1|38786.1|38803.8|38785.8|38805.4|38787.4|38802.2|38784.2|0
1717622700000|2024-06-05 21:25:00|38803|38785|38803.6|38785.6|38806.2|38788.2|38802.2|38784.2|0
1717623000000|2024-06-05 21:30:00|38806.4|38788.4|38803.7|38785.7|38808.6|38790.6|38803.5|38785.5|0
1717623300000|2024-06-05 21:35:00|38803.8|38785.8|38803.7|38785.7|38803.8|38785.8|38803.5|38785.5|0
1717623600000|2024-06-05 21:40:00|38803.4|38785.4|38801.4|38783.4|38803.5|38785.5|38801.4|38783.4|0
1717623900000|2024-06-05 21:45:00|38802.5|38784.5|38803.4|38785.4|38803.4|38785.4|38801.8|38783.8|0
1717624200000|2024-06-05 21:50:00|38801.3|38783.3|38808.1|38790.1|38808.1|38790.1|38801|38783|0
1717624500000|2024-06-05 21:55:00|38808.2|38790.2|38814.5|38796.5|38815|38797|38804|38786|0
1717624800000|2024-06-05 22:00:00|38803.3|38785.3|38809.3|38791.3|38814.3|38796.3|38786.3|38768.3|0
1717625100000|2024-06-05 22:05:00|38809.8|38791.8|38811.8|38793.8|38816.8|38798.8|38809.8|38791.8|0
1717625400000|2024-06-05 22:10:00|38812.3|38794.3|38804.3|38786.3|38814.8|38796.8|38803.8|38785.8|0
1717625700000|2024-06-05 22:15:00|38804.8|38786.8|38803.3|38785.3|38806.3|38788.3|38799.3|38781.3|0
1717626000000|2024-06-05 22:20:00|38803.8|38785.8|38802.3|38784.3|38809.3|38791.3|38798.8|38780.8|0
1717626300000|2024-06-05 22:25:00|38802.8|38784.8|38796.8|38778.8|38802.8|38784.8|38795.8|38777.8|0
1717626600000|2024-06-05 22:30:00|38797.3|38779.3|38807.3|38789.3|38807.8|38789.8|38796.8|38778.8|0
1717626900000|2024-06-05 22:35:00|38807.8|38789.8|38821.3|38803.3|38821.8|38803.8|38807.3|38789.3|0
1717627200000|2024-06-05 22:40:00|38822.3|38804.3|38823.8|38805.8|38823.8|38805.8|38818.8|38800.8|0
1717627500000|2024-06-05 22:45:00|38824.3|38806.3|38824.3|38806.3|38829.3|38811.3|38821.3|38803.3|0
1717627800000|2024-06-05 22:50:00|38823.8|38805.8|38824.3|38806.3|38826.8|38808.8|38822.8|38804.8|0
1717628100000|2024-06-05 22:55:00|38823.8|38805.8|38824.8|38806.8|38826.3|38808.3|38823.3|38805.3|0
1717628400000|2024-06-05 23:00:00|38825.8|38807.8|38833.3|38815.3|38835.3|38817.3|38824.8|38806.8|0
1717628700000|2024-06-05 23:05:00|38833.8|38815.8|38826.3|38808.3|38834.8|38816.8|38826.3|38808.3|0
1717629000000|2024-06-05 23:10:00|38826.8|38808.8|38830.3|38812.3|38830.3|38812.3|38824.3|38806.3|0
1717629300000|2024-06-05 23:15:00|38830.8|38812.8|38832.3|38814.3|38835.3|38817.3|38828.3|38810.3|0
1717629600000|2024-06-05 23:20:00|38831.8|38813.8|38829.3|38811.3|38831.8|38813.8|38829.3|38811.3|0
1717629900000|2024-06-05 23:25:00|38828.8|38810.8|38827.3|38809.3|38829.8|38811.8|38823.3|38805.3|0
1717630200000|2024-06-05 23:30:00|38827.8|38809.8|38825.3|38807.3|38830.8|38812.8|38823.3|38805.3|0
1717630500000|2024-06-05 23:35:00|38824.8|38806.8|38824.3|38806.3|38827.3|38809.3|38824.3|38806.3|0
1717630800000|2024-06-05 23:40:00|38824.8|38806.8|38823.3|38805.3|38824.8|38806.8|38821.8|38803.8|0
1717631100000|2024-06-05 23:45:00|38822.8|38804.8|38826.8|38808.8|38827.8|38809.8|38822.8|38804.8|0
1717631400000|2024-06-05 23:50:00|38826.3|38808.3|38830.3|38812.3|38830.3|38812.3|38823.3|38805.3|0
1717631700000|2024-06-05 23:55:00|38829.8|38811.8|38829.8|38811.8|38830.8|38812.8|38828.3|38810.3|0
1717632000000|2024-06-06 00:00:00|38830.3|38812.3|38824.3|38806.3|38830.3|38812.3|38823.3|38805.3|0
1717632300000|2024-06-06 00:05:00|38824.8|38806.8|38820.8|38802.8|38827.8|38809.8|38819.8|38801.8|0
1717632600000|2024-06-06 00:10:00|38821.3|38803.3|38815.8|38797.8|38822.8|38804.8|38815.8|38797.8|0
1717632900000|2024-06-06 00:15:00|38816.8|38798.8|38811.3|38793.3|38818.8|38800.8|38809.3|38791.3|0
1717633200000|2024-06-06 00:20:00|38810.8|38792.8|38815.8|38797.8|38816.3|38798.3|38803.8|38785.8|0
1717633500000|2024-06-06 00:25:00|38815.3|38797.3|38812.8|38794.8|38816.3|38798.3|38810.8|38792.8|0
1717633800000|2024-06-06 00:30:00|38813.3|38795.3|38806.8|38788.8|38815.8|38797.8|38805.8|38787.8|0
1717634100000|2024-06-06 00:35:00|38807.8|38789.8|38799.8|38781.8|38808.3|38790.3|38797.8|38779.8|0
1717634400000|2024-06-06 00:40:00|38800.3|38782.3|38812.8|38794.8|38814.3|38796.3|38800.3|38782.3|0
1717634700000|2024-06-06 00:45:00|38811.8|38793.8|38815.8|38797.8|38816.8|38798.8|38809.3|38791.3|0
1717635000000|2024-06-06 00:50:00|38816.3|38798.3|38812.8|38794.8|38817.3|38799.3|38811.3|38793.3|0
1717635300000|2024-06-06 00:55:00|38812.3|38794.3|38819.8|38801.8|38819.8|38801.8|38812.3|38794.3|0
1717635600000|2024-06-06 01:00:00|38816.8|38798.8|38816.3|38798.3|38820.3|38802.3|38812.8|38794.8|0
1717635900000|2024-06-06 01:05:00|38816.8|38798.8|38816.8|38798.8|38819.3|38801.3|38813.8|38795.8|0
1717636200000|2024-06-06 01:10:00|38816.3|38798.3|38818.3|38800.3|38820.3|38802.3|38812.3|38794.3|0
1717636500000|2024-06-06 01:15:00|38818.8|38800.8|38819.3|38801.3|38820.8|38802.8|38815.8|38797.8|0
1717636800000|2024-06-06 01:20:00|38818.8|38800.8|38816.3|38798.3|38819.8|38801.8|38811.8|38793.8|0
1717637100000|2024-06-06 01:25:00|38816.8|38798.8|38818.3|38800.3|38819.8|38801.8|38813.8|38795.8|0
1717637400000|2024-06-06 01:30:00|38817.8|38799.8|38816.3|38798.3|38821.3|38803.3|38815.8|38797.8|0
1717637700000|2024-06-06 01:35:00|38816.8|38798.8|38811.8|38793.8|38817.3|38799.3|38810.3|38792.3|0
1717638000000|2024-06-06 01:40:00|38812.3|38794.3|38814.3|38796.3|38814.8|38796.8|38807.8|38789.8|0
1717638300000|2024-06-06 01:45:00|38813.8|38795.8|38818.8|38800.8|38819.8|38801.8|38813.8|38795.8|0
1717638600000|2024-06-06 01:50:00|38819.3|38801.3|38828.8|38810.8|38829.3|38811.3|38819.3|38801.3|0
1717638900000|2024-06-06 01:55:00|38829.8|38811.8|38827.3|38809.3|38829.8|38811.8|38823.3|38805.3|0
1717639200000|2024-06-06 02:00:00|38826.8|38808.8|38828.3|38810.3|38829.3|38811.3|38822.8|38804.8|0
1717639500000|2024-06-06 02:05:00|38830.3|38812.3|38823.3|38805.3|38830.3|38812.3|38821.3|38803.3|0
1717639800000|2024-06-06 02:10:00|38823.8|38805.8|38826.8|38808.8|38828.8|38810.8|38821.3|38803.3|0
1717640100000|2024-06-06 02:15:00|38826.3|38808.3|38823.3|38805.3|38827.8|38809.8|38821.8|38803.8|0
1717640400000|2024-06-06 02:20:00|38822.8|38804.8|38823.8|38805.8|38827.8|38809.8|38822.3|38804.3|0
1717640700000|2024-06-06 02:25:00|38823.3|38805.3|38823.3|38805.3|38825.3|38807.3|38821.3|38803.3|0
1717641000000|2024-06-06 02:30:00|38823.8|38805.8|38821.8|38803.8|38825.8|38807.8|38820.3|38802.3|0
1717641300000|2024-06-06 02:35:00|38822.3|38804.3|38823.3|38805.3|38824.3|38806.3|38820.8|38802.8|0
1717641600000|2024-06-06 02:40:00|38823.8|38805.8|38821.3|38803.3|38824.8|38806.8|38820.8|38802.8|0
1717641900000|2024-06-06 02:45:00|38820.8|38802.8|38817.8|38799.8|38822.8|38804.8|38817.8|38799.8|0
1717642200000|2024-06-06 02:50:00|38818.8|38800.8|38818.8|38800.8|38819.8|38801.8|38815.8|38797.8|0
1717642500000|2024-06-06 02:55:00|38819.8|38801.8|38817.8|38799.8|38821.8|38803.8|38815.8|38797.8|0
1717642800000|2024-06-06 03:00:00|38817.3|38799.3|38823.3|38805.3|38824.8|38806.8|38815.8|38797.8|0
1717643100000|2024-06-06 03:05:00|38822.8|38804.8|38823.3|38805.3|38823.8|38805.8|38818.8|38800.8|0
1717643400000|2024-06-06 03:10:00|38823.8|38805.8|38823.8|38805.8|38826.3|38808.3|38823.3|38805.3|0
1717643700000|2024-06-06 03:15:00|38822.3|38804.3|38827.8|38809.8|38827.8|38809.8|38822.3|38804.3|0
1717644000000|2024-06-06 03:20:00|38828.3|38810.3|38828.8|38810.8|38831.8|38813.8|38826.8|38808.8|0
1717644300000|2024-06-06 03:25:00|38829.3|38811.3|38829.3|38811.3|38831.3|38813.3|38828.3|38810.3|0
1717644600000|2024-06-06 03:30:00|38829.8|38811.8|38827.8|38809.8|38829.8|38811.8|38827.8|38809.8|0
1717644900000|2024-06-06 03:35:00|38828.8|38810.8|38830.8|38812.8|38831.8|38813.8|38827.8|38809.8|0
1717645200000|2024-06-06 03:40:00|38829.8|38811.8|38823.8|38805.8|38831.8|38813.8|38822.8|38804.8|0
1717645500000|2024-06-06 03:45:00|38824.3|38806.3|38827.8|38809.8|38828.8|38810.8|38823.8|38805.8|0
1717645800000|2024-06-06 03:50:00|38827.3|38809.3|38822.8|38804.8|38827.8|38809.8|38822.3|38804.3|0
1717646100000|2024-06-06 03:55:00|38822.3|38804.3|38817.8|38799.8|38823.8|38805.8|38817.8|38799.8|0
1717646400000|2024-06-06 04:00:00|38818.3|38800.3|38815.8|38797.8|38818.8|38800.8|38815.8|38797.8|0
1717646700000|2024-06-06 04:05:00|38814.8|38796.8|38816.3|38798.3|38816.8|38798.8|38811.8|38793.8|0
1717647000000|2024-06-06 04:10:00|38816.8|38798.8|38812.8|38794.8|38816.8|38798.8|38812.3|38794.3|0
1717647300000|2024-06-06 04:15:00|38812.3|38794.3|38810.3|38792.3|38812.8|38794.8|38808.8|38790.8|0
1717647600000|2024-06-06 04:20:00|38810.8|38792.8|38806.3|38788.3|38811.8|38793.8|38805.3|38787.3|0
1717647900000|2024-06-06 04:25:00|38805.8|38787.8|38807.3|38789.3|38808.8|38790.8|38804.8|38786.8|0
1717648200000|2024-06-06 04:30:00|38806.8|38788.8|38804.3|38786.3|38807.8|38789.8|38802.3|38784.3|0
1717648500000|2024-06-06 04:35:00|38802.8|38784.8|38805.8|38787.8|38807.8|38789.8|38802.8|38784.8|0
1717648800000|2024-06-06 04:40:00|38806.3|38788.3|38806.8|38788.8|38807.8|38789.8|38804.8|38786.8|0
1717649100000|2024-06-06 04:45:00|38806.3|38788.3|38805.8|38787.8|38806.8|38788.8|38803.8|38785.8|0
1717649400000|2024-06-06 04:50:00|38804.8|38786.8|38806.8|38788.8|38808.3|38790.3|38804.8|38786.8|0
1717649700000|2024-06-06 04:55:00|38806.3|38788.3|38803.8|38785.8|38806.8|38788.8|38803.8|38785.8|0
1717650000000|2024-06-06 05:00:00|38802.8|38784.8|38797.8|38779.8|38803.8|38785.8|38796.8|38778.8|0
1717650300000|2024-06-06 05:05:00|38798.3|38780.3|38799.8|38781.8|38802.3|38784.3|38797.8|38779.8|0
1717650600000|2024-06-06 05:10:00|38799.3|38781.3|38802.8|38784.8|38803.8|38785.8|38798.3|38780.3|0
1717650900000|2024-06-06 05:15:00|38801.8|38783.8|38802.8|38784.8|38803.8|38785.8|38800.3|38782.3|0
1717651200000|2024-06-06 05:20:00|38802.3|38784.3|38798.3|38780.3|38802.8|38784.8|38797.3|38779.3|0
1717651500000|2024-06-06 05:25:00|38798.8|38780.8|38796.3|38778.3|38799.3|38781.3|38794.8|38776.8|0
1717651800000|2024-06-06 05:30:00|38795.8|38777.8|38799.8|38781.8|38801.3|38783.3|38794.8|38776.8|0
1717652100000|2024-06-06 05:35:00|38800.3|38782.3|38796.8|38778.8|38801.8|38783.8|38794.8|38776.8|0
1717652400000|2024-06-06 05:40:00|38795.8|38777.8|38797.3|38779.3|38799.3|38781.3|38795.8|38777.8|0
1717652700000|2024-06-06 05:45:00|38796.8|38778.8|38795.3|38777.3|38797.8|38779.8|38793.8|38775.8|0
1717653000000|2024-06-06 05:50:00|38794.8|38776.8|38791.8|38773.8|38794.8|38776.8|38788.8|38770.8|0
1717653300000|2024-06-06 05:55:00|38792.3|38774.3|38793.8|38775.8|38795.3|38777.3|38790.8|38772.8|0
1717653600000|2024-06-06 06:00:00|38793.3|38775.3|38790.8|38772.8|38799.8|38781.8|38789.3|38771.3|0
1717653900000|2024-06-06 06:05:00|38791.8|38773.8|38789.8|38771.8|38796.3|38778.3|38789.3|38771.3|0
1717654200000|2024-06-06 06:10:00|38789.3|38771.3|38789.3|38771.3|38794.3|38776.3|38787.3|38769.3|0
1717654500000|2024-06-06 06:15:00|38788.8|38770.8|38784.8|38766.8|38788.8|38770.8|38780.8|38762.8|0
1717654800000|2024-06-06 06:20:00|38783.8|38765.8|38787.3|38769.3|38788.8|38770.8|38783.3|38765.3|0
1717655100000|2024-06-06 06:25:00|38786.8|38768.8|38791.8|38773.8|38793.8|38775.8|38786.3|38768.3|0
1717655400000|2024-06-06 06:30:00|38793.3|38775.3|38788.3|38770.3|38793.3|38775.3|38785.8|38767.8|0
1717655700000|2024-06-06 06:35:00|38788.8|38770.8|38782.3|38764.3|38792.3|38774.3|38780.8|38762.8|0
1717656000000|2024-06-06 06:40:00|38782.8|38764.8|38790.8|38772.8|38791.8|38773.8|38779.8|38761.8|0
1717656300000|2024-06-06 06:45:00|38790.3|38772.3|38793.8|38775.8|38794.8|38776.8|38788.8|38770.8|0
1717656600000|2024-06-06 06:50:00|38794.8|38776.8|38799.8|38781.8|38799.8|38781.8|38793.8|38775.8|0
1717656900000|2024-06-06 06:55:00|38799.3|38781.3|38791.3|38773.3|38803.8|38785.8|38790.8|38772.8|0
1717657200000|2024-06-06 07:00:00|38792.3|38774.3|38795.3|38777.3|38804.8|38786.8|38791.3|38773.3|0
1717657500000|2024-06-06 07:05:00|38794.8|38776.8|38789.3|38771.3|38798.3|38780.3|38787.8|38769.8|0
1717657800000|2024-06-06 07:10:00|38790.3|38772.3|38795.8|38777.8|38798.3|38780.3|38786.8|38768.8|0
1717658100000|2024-06-06 07:15:00|38793.8|38775.8|38800.3|38782.3|38804.8|38786.8|38792.8|38774.8|0
1717658400000|2024-06-06 07:20:00|38799.8|38781.8|38784.3|38766.3|38799.8|38781.8|38779.3|38761.3|0
1717658700000|2024-06-06 07:25:00|38783.8|38765.8|38780.3|38762.3|38786.3|38768.3|38777.3|38759.3|0
1717659000000|2024-06-06 07:30:00|38780.8|38762.8|38768.3|38750.3|38782.8|38764.8|38766.3|38748.3|0
1717659300000|2024-06-06 07:35:00|38768.8|38750.8|38779.3|38761.3|38780.3|38762.3|38768.8|38750.8|0
1717659600000|2024-06-06 07:40:00|38780.8|38762.8|38770.8|38752.8|38781.3|38763.3|38770.8|38752.8|0
1717659900000|2024-06-06 07:45:00|38769.8|38751.8|38773.8|38755.8|38778.3|38760.3|38768.3|38750.3|0
1717660200000|2024-06-06 07:50:00|38774.3|38756.3|38775.8|38757.8|38781.3|38763.3|38769.8|38751.8|0
1717660500000|2024-06-06 07:55:00|38775.3|38757.3|38779.8|38761.8|38779.8|38761.8|38770.3|38752.3|0
1717660800000|2024-06-06 08:00:00|38778.3|38760.3|38768.3|38750.3|38779.8|38761.8|38762.3|38744.3|0
1717661100000|2024-06-06 08:05:00|38762.8|38744.8|38775.3|38757.3|38779.3|38761.3|38759.8|38741.8|0
1717661400000|2024-06-06 08:10:00|38775.8|38757.8|38788.8|38770.8|38795.3|38777.3|38775.3|38757.3|0
1717661700000|2024-06-06 08:15:00|38786.8|38768.8|38785.8|38767.8|38792.8|38774.8|38777.8|38759.8|0
1717662000000|2024-06-06 08:20:00|38786.3|38768.3|38791.3|38773.3|38794.8|38776.8|38782.3|38764.3|0
1717662300000|2024-06-06 08:25:00|38789.8|38771.8|38789.3|38771.3|38793.8|38775.8|38785.8|38767.8|0
1717662600000|2024-06-06 08:30:00|38788.8|38770.8|38792.3|38774.3|38795.8|38777.8|38784.8|38766.8|0
1717662900000|2024-06-06 08:35:00|38791.8|38773.8|38783.3|38765.3|38796.3|38778.3|38783.3|38765.3|0
1717663200000|2024-06-06 08:40:00|38783.8|38765.8|38782.8|38764.8|38788.3|38770.3|38779.8|38761.8|0
1717663500000|2024-06-06 08:45:00|38782.3|38764.3|38776.3|38758.3|38783.8|38765.8|38775.3|38757.3|0
1717663800000|2024-06-06 08:50:00|38775.8|38757.8|38781.3|38763.3|38781.8|38763.8|38771.8|38753.8|0
1717664100000|2024-06-06 08:55:00|38781.8|38763.8|38775.3|38757.3|38781.8|38763.8|38771.3|38753.3|0
1717664400000|2024-06-06 09:00:00|38774.8|38756.8|38778.3|38760.3|38784.3|38766.3|38774.8|38756.8|0
1717664700000|2024-06-06 09:05:00|38778.8|38760.8|38787.8|38769.8|38788.8|38770.8|38777.8|38759.8|0
1717665000000|2024-06-06 09:10:00|38788.3|38770.3|38784.3|38766.3|38790.8|38772.8|38782.8|38764.8|0
1717665300000|2024-06-06 09:15:00|38783.8|38765.8|38784.3|38766.3|38789.8|38771.8|38783.3|38765.3|0
1717665600000|2024-06-06 09:20:00|38784.8|38766.8|38779.8|38761.8|38786.8|38768.8|38777.3|38759.3|0
1717665900000|2024-06-06 09:25:00|38780.3|38762.3|38778.8|38760.8|38780.8|38762.8|38775.8|38757.8|0
1717666200000|2024-06-06 09:30:00|38778.3|38760.3|38785.8|38767.8|38785.8|38767.8|38776.8|38758.8|0
1717666500000|2024-06-06 09:35:00|38785.3|38767.3|38790.3|38772.3|38790.3|38772.3|38780.3|38762.3|0
1717666800000|2024-06-06 09:40:00|38789.8|38771.8|38790.8|38772.8|38791.3|38773.3|38784.8|38766.8|0
1717667100000|2024-06-06 09:45:00|38790.3|38772.3|38793.8|38775.8|38795.3|38777.3|38787.3|38769.3|0
1717667400000|2024-06-06 09:50:00|38792.8|38774.8|38793.3|38775.3|38794.3|38776.3|38788.3|38770.3|0
1717667700000|2024-06-06 09:55:00|38792.8|38774.8|38802.3|38784.3|38803.8|38785.8|38791.8|38773.8|0
1717668000000|2024-06-06 10:00:00|38801.8|38783.8|38798.3|38780.3|38804.3|38786.3|38795.8|38777.8|0
1717668300000|2024-06-06 10:05:00|38797.3|38779.3|38796.8|38778.8|38797.8|38779.8|38791.8|38773.8|0
1717668600000|2024-06-06 10:10:00|38796.3|38778.3|38792.8|38774.8|38796.3|38778.3|38791.3|38773.3|0
1717668900000|2024-06-06 10:15:00|38793.3|38775.3|38789.8|38771.8|38793.8|38775.8|38788.3|38770.3|0
1717669200000|2024-06-06 10:20:00|38790.8|38772.8|38784.8|38766.8|38794.3|38776.3|38783.8|38765.8|0
1717669500000|2024-06-06 10:25:00|38784.3|38766.3|38786.3|38768.3|38788.8|38770.8|38779.3|38761.3|0
1717669800000|2024-06-06 10:30:00|38786.8|38768.8|38789.3|38771.3|38791.8|38773.8|38785.3|38767.3|0
1717670100000|2024-06-06 10:35:00|38788.8|38770.8|38791.3|38773.3|38792.8|38774.8|38786.3|38768.3|0
1717670400000|2024-06-06 10:40:00|38791.8|38773.8|38781.3|38763.3|38792.8|38774.8|38780.8|38762.8|0
1717670700000|2024-06-06 10:45:00|38780.8|38762.8|38785.3|38767.3|38789.8|38771.8|38780.8|38762.8|0
1717671000000|2024-06-06 10:50:00|38785.8|38767.8|38787.3|38769.3|38789.8|38771.8|38784.8|38766.8|0
1717671300000|2024-06-06 10:55:00|38786.8|38768.8|38789.8|38771.8|38791.3|38773.3|38785.8|38767.8|0
1717671600000|2024-06-06 11:00:00|38789.3|38771.3|38790.3|38772.3|38797.3|38779.3|38786.8|38768.8|0
1717671900000|2024-06-06 11:05:00|38790.8|38772.8|38791.3|38773.3|38795.3|38777.3|38790.3|38772.3|0
1717672200000|2024-06-06 11:10:00|38791.8|38773.8|38787.8|38769.8|38794.3|38776.3|38787.8|38769.8|0
1717672500000|2024-06-06 11:15:00|38786.8|38768.8|38785.3|38767.3|38786.8|38768.8|38779.8|38761.8|0
1717672800000|2024-06-06 11:20:00|38784.8|38766.8|38789.8|38771.8|38793.8|38775.8|38784.3|38766.3|0
1717673100000|2024-06-06 11:25:00|38789.3|38771.3|38788.8|38770.8|38791.3|38773.3|38786.3|38768.3|0
1717673400000|2024-06-06 11:30:00|38789.3|38771.3|38783.8|38765.8|38794.3|38776.3|38782.3|38764.3|0
1717673700000|2024-06-06 11:35:00|38783.3|38765.3|38779.8|38761.8|38789.3|38771.3|38779.3|38761.3|0
1717674000000|2024-06-06 11:40:00|38780.3|38762.3|38780.8|38762.8|38787.3|38769.3|38773.3|38755.3|0
1717674300000|2024-06-06 11:45:00|38779.3|38761.3|38783.8|38765.8|38785.8|38767.8|38778.3|38760.3|0
1717674600000|2024-06-06 11:50:00|38783.3|38765.3|38787.3|38769.3|38787.3|38769.3|38781.3|38763.3|0
1717674900000|2024-06-06 11:55:00|38786.8|38768.8|38792.8|38774.8|38792.8|38774.8|38785.8|38767.8|0
1717675200000|2024-06-06 12:00:00|38792.3|38774.3|38797.8|38779.8|38799.8|38781.8|38785.3|38767.3|0
1717675500000|2024-06-06 12:05:00|38795.3|38777.3|38793.3|38775.3|38799.3|38781.3|38787.3|38769.3|0
1717675800000|2024-06-06 12:10:00|38792.8|38774.8|38787.8|38769.8|38796.8|38778.8|38787.3|38769.3|0
1717676100000|2024-06-06 12:15:00|38787.3|38769.3|38784.3|38766.3|38797.8|38779.8|38757.3|38739.3|0
1717676400000|2024-06-06 12:20:00|38783.8|38765.8|38764.3|38746.3|38786.8|38768.8|38757.8|38739.8|0
1717676700000|2024-06-06 12:25:00|38764.8|38746.8|38774.8|38756.8|38775.3|38757.3|38760.3|38742.3|0
1717677000000|2024-06-06 12:30:00|38784.8|38766.8|38771.3|38753.3|38804.8|38786.8|38768.3|38750.3|0
1717677300000|2024-06-06 12:35:00|38770.3|38752.3|38764.3|38746.3|38771.3|38753.3|38755.8|38737.8|0
1717677600000|2024-06-06 12:40:00|38764.8|38746.8|38782.3|38764.3|38783.3|38765.3|38755.3|38737.3|0
1717677900000|2024-06-06 12:45:00|38780.3|38762.3|38779.8|38761.8|38786.8|38768.8|38775.8|38757.8|0
1717678200000|2024-06-06 12:50:00|38780.3|38762.3|38791.3|38773.3|38791.8|38773.8|38776.8|38758.8|0
1717678500000|2024-06-06 12:55:00|38791.8|38773.8|38798.3|38780.3|38800.8|38782.8|38786.8|38768.8|0
1717678800000|2024-06-06 13:00:00|38797.3|38779.3|38791.8|38773.8|38805.8|38787.8|38787.3|38769.3|0
1717679100000|2024-06-06 13:05:00|38791.3|38773.3|38787.8|38769.8|38793.8|38775.8|38783.3|38765.3|0
1717679400000|2024-06-06 13:10:00|38788.3|38770.3|38793.3|38775.3|38795.8|38777.8|38774.3|38756.3|0
1717679700000|2024-06-06 13:15:00|38797.3|38779.3|38797.8|38779.8|38799.3|38781.3|38784.3|38766.3|0
1717680000000|2024-06-06 13:20:00|38798.3|38780.3|38810.8|38792.8|38811.3|38793.3|38796.8|38778.8|0
1717680300000|2024-06-06 13:25:00|38806.8|38788.8|38839.8|38821.8|38843.3|38825.3|38803.3|38785.3|0
1717680600000|2024-06-06 13:30:00|38836.8|38818.8|38778.8|38760.8|38836.8|38818.8|38739.3|38721.3|0
1717680900000|2024-06-06 13:35:00|38779.8|38761.8|38795.3|38777.3|38812.8|38794.8|38743.8|38725.8|0
1717681200000|2024-06-06 13:40:00|38792.8|38774.8|38893.8|38875.8|38893.8|38875.8|38785.3|38767.3|0
1717681500000|2024-06-06 13:45:00|38895.8|38877.8|38973.3|38955.3|38976.8|38958.8|38894.8|38876.8|0
1717681800000|2024-06-06 13:50:00|38970.1|38952.1|38988.1|38970.1|38993.6|38975.6|38935.6|38917.6|0
1717682100000|2024-06-06 13:55:00|38985.1|38967.1|38999.6|38981.6|39017.6|38999.6|38978.1|38960.1|0
1717682400000|2024-06-06 14:00:00|39001.1|38983.1|38937.1|38919.1|39008.1|38990.1|38931.1|38913.1|0
1717682700000|2024-06-06 14:05:00|38934.1|38916.1|38976.6|38958.6|38978.1|38960.1|38917.1|38899.1|0
1717683000000|2024-06-06 14:10:00|38978.1|38960.1|38941.6|38923.6|38986.6|38968.6|38922.1|38904.1|0
1717683300000|2024-06-06 14:15:00|38944.1|38926.1|38968.1|38950.1|38979.1|38961.1|38943.1|38925.1|0
1717683600000|2024-06-06 14:20:00|38969.1|38951.1|38957.6|38939.6|38974.1|38956.1|38934.6|38916.6|0
1717683900000|2024-06-06 14:25:00|38957.1|38939.1|38936.1|38918.1|38957.1|38939.1|38916.6|38898.6|0
1717684200000|2024-06-06 14:30:00|38935.1|38917.1|38869.6|38851.6|38935.1|38917.1|38861.1|38843.1|0
1717684500000|2024-06-06 14:35:00|38870.1|38852.1|38845.1|38827.1|38873.6|38855.6|38830.1|38812.1|0
1717684800000|2024-06-06 14:40:00|38844.6|38826.6|38836.1|38818.1|38855.6|38837.6|38820.1|38802.1|0
1717685100000|2024-06-06 14:45:00|38835.1|38817.1|38858.1|38840.1|38860.1|38842.1|38823.1|38805.1|0
1717685400000|2024-06-06 14:50:00|38857.1|38839.1|38860.1|38842.1|38862.1|38844.1|38829.1|38811.1|0
1717685700000|2024-06-06 14:55:00|38861.1|38843.1|38832.1|38814.1|38868.1|38850.1|38830.6|38812.6|0
1717686000000|2024-06-06 15:00:00|38836.6|38818.6|38825.1|38807.1|38849.6|38831.6|38810.1|38792.1|0
1717686300000|2024-06-06 15:05:00|38823.1|38805.1|38857.1|38839.1|38859.1|38841.1|38817.1|38799.1|0
1717686600000|2024-06-06 15:10:00|38856.6|38838.6|38858.1|38840.1|38867.6|38849.6|38843.1|38825.1|0
1717686900000|2024-06-06 15:15:00|38856.6|38838.6|38856.1|38838.1|38860.1|38842.1|38843.1|38825.1|0
1717687200000|2024-06-06 15:20:00|38855.6|38837.6|38865.6|38847.6|38876.1|38858.1|38855.6|38837.6|0
1717687500000|2024-06-06 15:25:00|38867.6|38849.6|38882.6|38864.6|38884.1|38866.1|38860.1|38842.1|0
1717687800000|2024-06-06 15:30:00|38882.1|38864.1|38859.6|38841.6|38894.6|38876.6|38859.6|38841.6|0
1717688100000|2024-06-06 15:35:00|38859.1|38841.1|38875.6|38857.6|38887.1|38869.1|38854.1|38836.1|0
1717688400000|2024-06-06 15:40:00|38874.8|38856.8|38849.3|38831.3|38879.8|38861.8|38848.8|38830.8|0
1717688700000|2024-06-06 15:45:00|38848.8|38830.8|38858.8|38840.8|38869.8|38851.8|38848.8|38830.8|0
1717689000000|2024-06-06 15:50:00|38859.3|38841.3|38860.3|38842.3|38867.8|38849.8|38844.8|38826.8|0
1717689300000|2024-06-06 15:55:00|38861.8|38843.8|38857.8|38839.8|38866.8|38848.8|38850.3|38832.3|0
1717689600000|2024-06-06 16:00:00|38857.3|38839.3|38838.3|38820.3|38862.8|38844.8|38838.3|38820.3|0
1717689900000|2024-06-06 16:05:00|38836.8|38818.8|38837.8|38819.8|38840.8|38822.8|38822.3|38804.3|0
1717690200000|2024-06-06 16:10:00|38837.3|38819.3|38845.3|38827.3|38853.8|38835.8|38823.8|38805.8|0
1717690500000|2024-06-06 16:15:00|38845.8|38827.8|38843.8|38825.8|38860.3|38842.3|38817.8|38799.8|0
1717690800000|2024-06-06 16:20:00|38845.8|38827.8|38840.8|38822.8|38847.8|38829.8|38822.8|38804.8|0
1717691100000|2024-06-06 16:25:00|38839.8|38821.8|38832.3|38814.3|38847.3|38829.3|38830.8|38812.8|0
1717691400000|2024-06-06 16:30:00|38833.3|38815.3|38833.8|38815.8|38841.8|38823.8|38823.8|38805.8|0
1717691700000|2024-06-06 16:35:00|38835.3|38817.3|38842.8|38824.8|38856.8|38838.8|38830.8|38812.8|0
1717692000000|2024-06-06 16:40:00|38844.8|38826.8|38844.3|38826.3|38853.8|38835.8|38830.8|38812.8|0
1717692300000|2024-06-06 16:45:00|38844.8|38826.8|38846.3|38828.3|38853.8|38835.8|38838.8|38820.8|0
1717692600000|2024-06-06 16:50:00|38846.8|38828.8|38842.8|38824.8|38851.8|38833.8|38835.8|38817.8|0
1717692900000|2024-06-06 16:55:00|38842.3|38824.3|38839.8|38821.8|38843.8|38825.8|38823.3|38805.3|0
1717693200000|2024-06-06 17:00:00|38841.1|38823.1|38846.6|38828.6|38848.1|38830.1|38823.1|38805.1|0
1717693500000|2024-06-06 17:05:00|38848.1|38830.1|38823.1|38805.1|38848.1|38830.1|38820.1|38802.1|0
1717693800000|2024-06-06 17:10:00|38823.6|38805.6|38831.1|38813.1|38837.1|38819.1|38817.6|38799.6|0
1717694100000|2024-06-06 17:15:00|38830.1|38812.1|38834.1|38816.1|38845.1|38827.1|38829.6|38811.6|0
1717694400000|2024-06-06 17:20:00|38833.1|38815.1|38853.1|38835.1|38854.1|38836.1|38823.6|38805.6|0
1717694700000|2024-06-06 17:25:00|38852.1|38834.1|38862.1|38844.1|38875.6|38857.6|38851.1|38833.1|0
1717695000000|2024-06-06 17:30:00|38861.1|38843.1|38863.1|38845.1|38869.6|38851.6|38854.1|38836.1|0
1717695300000|2024-06-06 17:35:00|38863.6|38845.6|38869.1|38851.1|38877.1|38859.1|38854.6|38836.6|0
1717695600000|2024-06-06 17:40:00|38870.1|38852.1|38870.1|38852.1|38874.1|38856.1|38856.1|38838.1|0
1717695900000|2024-06-06 17:45:00|38871.1|38853.1|38869.1|38851.1|38874.1|38856.1|38858.1|38840.1|0
1717696200000|2024-06-06 17:50:00|38868.6|38850.6|38877.1|38859.1|38879.1|38861.1|38867.1|38849.1|0
1717696500000|2024-06-06 17:55:00|38878.1|38860.1|38855.1|38837.1|38881.6|38863.6|38853.6|38835.6|0
1717696800000|2024-06-06 18:00:00|38852.1|38834.1|38842.1|38824.1|38861.1|38843.1|38842.1|38824.1|0
1717697100000|2024-06-06 18:05:00|38833.1|38815.1|38757.1|38739.1|38833.1|38815.1|38753.1|38735.1|0
1717697400000|2024-06-06 18:10:00|38752.1|38734.1|38766.1|38748.1|38778.1|38760.1|38739.6|38721.6|0
1717697700000|2024-06-06 18:15:00|38765.1|38747.1|38788.1|38770.1|38793.1|38775.1|38751.1|38733.1|0
1717698000000|2024-06-06 18:20:00|38791.1|38773.1|38804.3|38786.3|38813.8|38795.8|38782.3|38764.3|0
1717698300000|2024-06-06 18:25:00|38803.8|38785.8|38810.3|38792.3|38811.3|38793.3|38793.3|38775.3|0
1717698600000|2024-06-06 18:30:00|38807.3|38789.3|38821.3|38803.3|38821.3|38803.3|38791.3|38773.3|0
1717698900000|2024-06-06 18:35:00|38822.3|38804.3|38830.3|38812.3|38832.8|38814.8|38815.3|38797.3|0
1717699200000|2024-06-06 18:40:00|38831.3|38813.3|38834.3|38816.3|38855.3|38837.3|38831.3|38813.3|0
1717699500000|2024-06-06 18:45:00|38836.3|38818.3|38860.3|38842.3|38867.3|38849.3|38836.3|38818.3|0
1717699800000|2024-06-06 18:50:00|38861.3|38843.3|38896.3|38878.3|38899.8|38881.8|38861.3|38843.3|0
1717700100000|2024-06-06 18:55:00|38896.8|38878.8|38898.3|38880.3|38908.3|38890.3|38894.3|38876.3|0
1717700400000|2024-06-06 19:00:00|38897.3|38879.3|38891.3|38873.3|38901.3|38883.3|38888.8|38870.8|0
1717700700000|2024-06-06 19:05:00|38892.3|38874.3|38913.3|38895.3|38916.3|38898.3|38892.3|38874.3|0
1717701000000|2024-06-06 19:10:00|38912.3|38894.3|38885.3|38867.3|38916.3|38898.3|38885.3|38867.3|0
1717701300000|2024-06-06 19:15:00|38886.3|38868.3|38894.3|38876.3|38903.3|38885.3|38884.8|38866.8|0
1717701600000|2024-06-06 19:20:00|38893.3|38875.3|38897.3|38879.3|38903.3|38885.3|38890.3|38872.3|0
1717701900000|2024-06-06 19:25:00|38896.3|38878.3|38911.3|38893.3|38918.3|38900.3|38887.8|38869.8|0
1717702200000|2024-06-06 19:30:00|38909.8|38891.8|38891.3|38873.3|38910.8|38892.8|38888.3|38870.3|0
1717702500000|2024-06-06 19:35:00|38890.3|38872.3|38891.8|38873.8|38902.8|38884.8|38875.8|38857.8|0
1717702800000|2024-06-06 19:40:00|38891.3|38873.3|38895.8|38877.8|38899.8|38881.8|38881.3|38863.3|0
1717703100000|2024-06-06 19:45:00|38893.3|38875.3|38895.8|38877.8|38903.3|38885.3|38880.3|38862.3|0
1717703400000|2024-06-06 19:50:00|38895.3|38877.3|38884.8|38866.8|38901.3|38883.3|38873.8|38855.8|0
1717703700000|2024-06-06 19:55:00|38890.3|38872.3|38892.3|38874.3|38892.3|38874.3|38862.3|38844.3|0
1717704000000|2024-06-06 20:00:00|38891.8|38873.8|38873.8|38855.8|38891.8|38873.8|38861.8|38843.8|0
1717704300000|2024-06-06 20:05:00|38873.3|38855.3|38880.8|38862.8|38882.8|38864.8|38871.8|38853.8|0
1717704600000|2024-06-06 20:10:00|38881.3|38863.3|38880.8|38862.8|38885.8|38867.8|38875.8|38857.8|0
1717704900000|2024-06-06 20:15:00|38881.3|38863.3|38882.8|38864.8|38883.8|38865.8|38875.3|38857.3|0
1717705200000|2024-06-06 20:20:00|38881.8|38863.8|38890|38872|38891|38873|38880.8|38862.8|0
1717705500000|2024-06-06 20:25:00|38890.5|38872.5|38894.5|38876.5|38895.5|38877.5|38890|38872|0
1717705800000|2024-06-06 20:30:00|38895|38877|38896|38878|38896|38878|38890|38872|0
1717706100000|2024-06-06 20:35:00|38895.5|38877.5|38893.5|38875.5|38896|38878|38892|38874|0
1717706400000|2024-06-06 20:40:00|38893|38875|38887|38869|38894|38876|38886.5|38868.5|0
1717706700000|2024-06-06 20:45:00|38886|38868|38881|38863|38888|38870|38881|38863|0
1717707000000|2024-06-06 20:50:00|38882|38864|38889|38871|38891|38873|38881|38863|0
1717707300000|2024-06-06 20:55:00|38888|38870|38894.9|38876.9|38897.5|38879.5|38887|38869|0
1717707600000|2024-06-06 21:00:00|38891.6|38873.6|38887.2|38869.2|38894.2|38876.2|38887|38869|0
1717707900000|2024-06-06 21:05:00|38887.1|38869.1|38892.5|38874.5|38893.2|38875.2|38887.1|38869.1|0
1717708200000|2024-06-06 21:10:00|38890.9|38872.9|38890.2|38872.2|38892.6|38874.6|38889.5|38871.5|0
1717708500000|2024-06-06 21:15:00|38889.3|38871.3|38888.4|38870.4|38890.4|38872.4|38886.1|38868.1|0
1717708800000|2024-06-06 21:20:00|38887.9|38869.9|38889.4|38871.4|38890.3|38872.3|38887.6|38869.6|0
1717709100000|2024-06-06 21:25:00|38889.3|38871.3|38890.3|38872.3|38890.3|38872.3|38888.7|38870.7|0
1717709400000|2024-06-06 21:30:00|38890.6|38872.6|38889.2|38871.2|38891.3|38873.3|38889|38871|0
1717709700000|2024-06-06 21:35:00|38889.8|38871.8|38890.3|38872.3|38890.6|38872.6|38889.2|38871.2|0
1717710000000|2024-06-06 21:40:00|38890.6|38872.6|38893.3|38875.3|38893.3|38875.3|38889.9|38871.9|0
1717710300000|2024-06-06 21:45:00|38893|38875|38893.2|38875.2|38893.9|38875.9|38892.9|38874.9|0
1717710600000|2024-06-06 21:50:00|38894.2|38876.2|38893.4|38875.4|38894.2|38876.2|38893.1|38875.1|0
1717710900000|2024-06-06 21:55:00|38893.1|38875.1|38893.9|38875.9|38893.9|38875.9|38892.3|38874.3|0
1717711200000|2024-06-06 22:00:00|38908.3|38890.3|38902.3|38884.3|38913.3|38895.3|38899.3|38881.3|0
1717711500000|2024-06-06 22:05:00|38902.8|38884.8|38899.3|38881.3|38903.3|38885.3|38896.8|38878.8|0
1717711800000|2024-06-06 22:10:00|38899.8|38881.8|38901.3|38883.3|38903.8|38885.8|38899.3|38881.3|0
1717712100000|2024-06-06 22:15:00|38900.8|38882.8|38901.3|38883.3|38903.8|38885.8|38899.3|38881.3|0
1717712400000|2024-06-06 22:20:00|38901.8|38883.8|38900.3|38882.3|38901.8|38883.8|38899.3|38881.3|0
1717712700000|2024-06-06 22:25:00|38899.3|38881.3|38898.3|38880.3|38899.8|38881.8|38897.3|38879.3|0
1717713000000|2024-06-06 22:30:00|38898.8|38880.8|38901.3|38883.3|38901.8|38883.8|38898.3|38880.3|0
1717713300000|2024-06-06 22:35:00|38901.8|38883.8|38907.3|38889.3|38909.3|38891.3|38901.3|38883.3|0
1717713600000|2024-06-06 22:40:00|38907.8|38889.8|38914.3|38896.3|38914.3|38896.3|38907.8|38889.8|0
1717713900000|2024-06-06 22:45:00|38914.8|38896.8|38910.3|38892.3|38916.3|38898.3|38909.3|38891.3|0
1717714200000|2024-06-06 22:50:00|38909.8|38891.8|38911.8|38893.8|38912.3|38894.3|38908.8|38890.8|0
1717714500000|2024-06-06 22:55:00|38912.8|38894.8|38911.3|38893.3|38912.8|38894.8|38910.8|38892.8|0
1717714800000|2024-06-06 23:00:00|38910.8|38892.8|38908.8|38890.8|38913.8|38895.8|38907.8|38889.8|0
1717715100000|2024-06-06 23:05:00|38908.3|38890.3|38908.8|38890.8|38910.3|38892.3|38906.8|38888.8|0
1717715400000|2024-06-06 23:10:00|38909.3|38891.3|38912.3|38894.3|38912.3|38894.3|38908.8|38890.8|0
1717715700000|2024-06-06 23:15:00|38911.8|38893.8|38915.8|38897.8|38916.3|38898.3|38911.8|38893.8|0
1717716000000|2024-06-06 23:20:00|38916.3|38898.3|38917.3|38899.3|38917.3|38899.3|38915.3|38897.3|0
1717716300000|2024-06-06 23:25:00|38916.8|38898.8|38919.8|38901.8|38920.8|38902.8|38916.8|38898.8|0
1717716600000|2024-06-06 23:30:00|38918.8|38900.8|38917.3|38899.3|38919.3|38901.3|38915.3|38897.3|0
1717716900000|2024-06-06 23:35:00|38916.8|38898.8|38916.8|38898.8|38918.8|38900.8|38914.8|38896.8|0
1717717200000|2024-06-06 23:40:00|38917.8|38899.8|38916.8|38898.8|38918.8|38900.8|38915.3|38897.3|0
1717717500000|2024-06-06 23:45:00|38916.3|38898.3|38914.3|38896.3|38916.8|38898.8|38913.8|38895.8|0
1717717800000|2024-06-06 23:50:00|38914.8|38896.8|38916.3|38898.3|38918.8|38900.8|38914.3|38896.3|0
1717718100000|2024-06-06 23:55:00|38916.8|38898.8|38918.3|38900.3|38918.8|38900.8|38914.8|38896.8|0
1717718400000|2024-06-07 00:00:00|38918.8|38900.8|38927.8|38909.8|38927.8|38909.8|38917.8|38899.8|0
1717718700000|2024-06-07 00:05:00|38928.8|38910.8|38923.3|38905.3|38931.8|38913.8|38920.8|38902.8|0
1717719000000|2024-06-07 00:10:00|38922.8|38904.8|38921.3|38903.3|38923.8|38905.8|38919.3|38901.3|0
1717719300000|2024-06-07 00:15:00|38920.8|38902.8|38922.3|38904.3|38923.8|38905.8|38916.8|38898.8|0
1717719600000|2024-06-07 00:20:00|38922.8|38904.8|38922.8|38904.8|38924.3|38906.3|38919.8|38901.8|0
1717719900000|2024-06-07 00:25:00|38922.3|38904.3|38920.3|38902.3|38922.8|38904.8|38917.3|38899.3|0
1717720200000|2024-06-07 00:30:00|38919.3|38901.3|38917.8|38899.8|38921.8|38903.8|38916.8|38898.8|0
1717720500000|2024-06-07 00:35:00|38918.3|38900.3|38919.3|38901.3|38920.8|38902.8|38916.8|38898.8|0
1717720800000|2024-06-07 00:40:00|38918.8|38900.8|38919.8|38901.8|38921.8|38903.8|38916.8|38898.8|0
1717721100000|2024-06-07 00:45:00|38919.3|38901.3|38927.4|38909.4|38927.4|38909.4|38918.8|38900.8|0
1717721400000|2024-06-07 00:50:00|38926.9|38908.9|38926|38908|38926.9|38908.9|38922|38904|0
1717721700000|2024-06-07 00:55:00|38925.5|38907.5|38925.5|38907.5|38926|38908|38924|38906|0
1717722000000|2024-06-07 01:00:00|38926|38908|38926|38908|38928|38910|38923|38905|0
1717722300000|2024-06-07 01:05:00|38925.5|38907.5|38923.5|38905.5|38927.5|38909.5|38922|38904|0
1717722600000|2024-06-07 01:10:00|38924|38906|38925.5|38907.5|38926.5|38908.5|38924|38906|0
1717722900000|2024-06-07 01:15:00|38925|38907|38922.5|38904.5|38926.5|38908.5|38922|38904|0
1717723200000|2024-06-07 01:20:00|38922|38904|38924|38906|38926|38908|38921|38903|0
1717723500000|2024-06-07 01:25:00|38923.5|38905.5|38930|38912|38930|38912|38922.5|38904.5|0
1717723800000|2024-06-07 01:30:00|38929|38911|38933|38915|38934|38916|38926.5|38908.5|0
1717724100000|2024-06-07 01:35:00|38932.5|38914.5|38932|38914|38935|38917|38932|38914|0
1717724400000|2024-06-07 01:40:00|38932.5|38914.5|38938|38920|38939|38921|38932.5|38914.5|0
1717724700000|2024-06-07 01:45:00|38938.5|38920.5|38942.5|38924.5|38944.5|38926.5|38937|38919|0
1717725000000|2024-06-07 01:50:00|38942|38924|38944.5|38926.5|38947|38929|38941.5|38923.5|0
1717725300000|2024-06-07 01:55:00|38944|38926|38941|38923|38944|38926|38940|38922|0
1717725600000|2024-06-07 02:00:00|38940.5|38922.5|38943|38925|38943|38925|38940|38922|0
1717725900000|2024-06-07 02:05:00|38942.5|38924.5|38943|38925|38945|38927|38940.5|38922.5|0
1717726200000|2024-06-07 02:10:00|38942.5|38924.5|38948.5|38930.5|38950|38932|38942|38924|0
1717726500000|2024-06-07 02:15:00|38948|38930|38949|38931|38951|38933|38948|38930|0
1717726800000|2024-06-07 02:20:00|38949.5|38931.5|38952.5|38934.5|38953|38935|38948|38930|0
1717727100000|2024-06-07 02:25:00|38953|38935|38954|38936|38954.5|38936.5|38951|38933|0
1717727400000|2024-06-07 02:30:00|38955|38937|38956.5|38938.5|38957|38939|38954.5|38936.5|0
1717727700000|2024-06-07 02:35:00|38957|38939|38951.5|38933.5|38957|38939|38950|38932|0
1717728000000|2024-06-07 02:40:00|38951|38933|38954|38936|38954|38936|38950|38932|0
1717728300000|2024-06-07 02:45:00|38953|38935|38954.5|38936.5|38956.5|38938.5|38952|38934|0
1717728600000|2024-06-07 02:50:00|38954|38936|38954.5|38936.5|38956|38938|38953|38935|0
1717728900000|2024-06-07 02:55:00|38955|38937|38950|38932|38955|38937|38950|38932|0
1717729200000|2024-06-07 03:00:00|38949.5|38931.5|38951|38933|38954|38936|38949|38931|0
1717729500000|2024-06-07 03:05:00|38950.5|38932.5|38952|38934|38953|38935|38950|38932|0
1717729800000|2024-06-07 03:10:00|38951|38933|38951|38933|38953|38935|38950.5|38932.5|0
1717730100000|2024-06-07 03:15:00|38950.5|38932.5|38954|38936|38955|38937|38950.5|38932.5|0
1717730400000|2024-06-07 03:20:00|38954.5|38936.5|38950|38932|38955.5|38937.5|38948|38930|0
1717730700000|2024-06-07 03:25:00|38950.5|38932.5|38948|38930|38951|38933|38946.5|38928.5|0
1717731000000|2024-06-07 03:30:00|38947.5|38929.5|38946.5|38928.5|38950|38932|38946.5|38928.5|0
1717731300000|2024-06-07 03:35:00|38946|38928|38950|38932|38952|38934|38946|38928|0
1717731600000|2024-06-07 03:40:00|38949.5|38931.5|38948.5|38930.5|38951|38933|38948|38930|0
1717731900000|2024-06-07 03:45:00|38948|38930|38950.5|38932.5|38955.5|38937.5|38948|38930|0
1717732200000|2024-06-07 03:50:00|38950|38932|38939.5|38921.5|38951|38933|38936|38918|0
1717732500000|2024-06-07 03:55:00|38940|38922|38938.5|38920.5|38942.5|38924.5|38935.5|38917.5|0
1717732800000|2024-06-07 04:00:00|38939|38921|38943|38925|38943|38925|38936|38918|0
1717733100000|2024-06-07 04:05:00|38944|38926|38946.5|38928.5|38954|38936|38943.5|38925.5|0
1717733400000|2024-06-07 04:10:00|38947|38929|38946|38928|38947.5|38929.5|38945|38927|0
1717733700000|2024-06-07 04:15:00|38945.5|38927.5|38948|38930|38949|38931|38945|38927|0
1717734000000|2024-06-07 04:20:00|38948.5|38930.5|38946|38928|38949.5|38931.5|38945.5|38927.5|0
1717734300000|2024-06-07 04:25:00|38945.5|38927.5|38950.5|38932.5|38952|38934|38945|38927|0
1717734600000|2024-06-07 04:30:00|38952|38934|38947|38929|38955|38937|38947|38929|0
1717734900000|2024-06-07 04:35:00|38946.5|38928.5|38949|38931|38949|38931|38945.5|38927.5|0
1717735200000|2024-06-07 04:40:00|38948.5|38930.5|38947.5|38929.5|38950.5|38932.5|38947|38929|0
1717735500000|2024-06-07 04:45:00|38948|38930|38949.5|38931.5|38950|38932|38948|38930|0
1717735800000|2024-06-07 04:50:00|38950|38932|38953.5|38935.5|38953.5|38935.5|38948|38930|0
1717736100000|2024-06-07 04:55:00|38954|38936|38956.5|38938.5|38957|38939|38953|38935|0
1717736400000|2024-06-07 05:00:00|38956|38938|38959|38941|38960|38942|38956|38938|0
1717736700000|2024-06-07 05:05:00|38958.5|38940.5|38959.5|38941.5|38962|38944|38958|38940|0
1717737000000|2024-06-07 05:10:00|38959|38941|38958.5|38940.5|38960|38942|38957|38939|0
1717737300000|2024-06-07 05:15:00|38959|38941|38960|38942|38960.5|38942.5|38958|38940|0
1717737600000|2024-06-07 05:20:00|38961|38943|38966|38948|38966|38948|38960|38942|0
1717737900000|2024-06-07 05:25:00|38965.5|38947.5|38966|38948|38969|38951|38964.5|38946.5|0
1717738200000|2024-06-07 05:30:00|38965|38947|38971|38953|38971|38953|38965|38947|0
1717738500000|2024-06-07 05:35:00|38972|38954|38982.5|38964.5|38984.5|38966.5|38972|38954|0
1717738800000|2024-06-07 05:40:00|38982|38964|38984.5|38966.5|38986|38968|38980.5|38962.5|0
1717739100000|2024-06-07 05:45:00|38984|38966|38979|38961|38985|38967|38979|38961|0
1717739400000|2024-06-07 05:50:00|38979.5|38961.5|38979|38961|38980|38962|38976|38958|0
1717739700000|2024-06-07 05:55:00|38979.5|38961.5|38978|38960|38983|38965|38977|38959|0
1717740000000|2024-06-07 06:00:00|38976.5|38958.5|38968|38950|38976.5|38958.5|38958.5|38940.5|0
1717740300000|2024-06-07 06:05:00|38967.5|38949.5|38963|38945|38971|38953|38962|38944|0
1717740600000|2024-06-07 06:10:00|38962.5|38944.5|38966.5|38948.5|38967.5|38949.5|38962|38944|0
1717740900000|2024-06-07 06:15:00|38967|38949|38960|38942|38973|38955|38960|38942|0
1717741200000|2024-06-07 06:20:00|38960.5|38942.5|38967.5|38949.5|38968|38950|38960.5|38942.5|0
1717741500000|2024-06-07 06:25:00|38968|38950|38973.5|38955.5|38974.5|38956.5|38965.5|38947.5|0
1717741800000|2024-06-07 06:30:00|38973|38955|38969.5|38951.5|38974|38956|38968|38950|0
1717742100000|2024-06-07 06:35:00|38969|38951|38975|38957|38976.5|38958.5|38968.5|38950.5|0
1717742400000|2024-06-07 06:40:00|38974|38956|38966.5|38948.5|38974.5|38956.5|38966|38948|0
1717742700000|2024-06-07 06:45:00|38965.5|38947.5|38969.5|38951.5|38969.5|38951.5|38964.5|38946.5|0
1717743000000|2024-06-07 06:50:00|38969|38951|38974|38956|38976|38958|38968|38950|0
1717743300000|2024-06-07 06:55:00|38974.5|38956.5|38959|38941|38974.5|38956.5|38956|38938|0
1717743600000|2024-06-07 07:00:00|38961.5|38943.5|38962.5|38944.5|38969.5|38951.5|38960.5|38942.5|0
1717743900000|2024-06-07 07:05:00|38963|38945|38961.5|38943.5|38965.5|38947.5|38960|38942|0
1717744200000|2024-06-07 07:10:00|38962|38944|38962.5|38944.5|38967|38949|38959|38941|0
1717744500000|2024-06-07 07:15:00|38962|38944|38955.5|38937.5|38962.5|38944.5|38953|38935|0
1717744800000|2024-06-07 07:20:00|38955|38937|38943.5|38925.5|38955|38937|38943|38925|0
1717745100000|2024-06-07 07:25:00|38943|38925|38936.5|38918.5|38944.5|38926.5|38934|38916|0
1717745400000|2024-06-07 07:30:00|38937.5|38919.5|38936|38918|38940|38922|38933|38915|0
1717745700000|2024-06-07 07:35:00|38935.5|38917.5|38925.5|38907.5|38936.5|38918.5|38924|38906|0
1717746000000|2024-06-07 07:40:00|38925|38907|38938|38920|38939|38921|38923.5|38905.5|0
1717746300000|2024-06-07 07:45:00|38936|38918|38924.5|38906.5|38938|38920|38923|38905|0
1717746600000|2024-06-07 07:50:00|38925|38907|38927.5|38909.5|38930.5|38912.5|38923|38905|0
1717746900000|2024-06-07 07:55:00|38928|38910|38930.5|38912.5|38930.5|38912.5|38921.5|38903.5|0
1717747200000|2024-06-07 08:00:00|38929.5|38911.5|38924.5|38906.5|38929.5|38911.5|38916|38898|0
1717747500000|2024-06-07 08:05:00|38924|38906|38919.5|38901.5|38924|38906|38917.5|38899.5|0
1717747800000|2024-06-07 08:10:00|38918|38900|38918|38900|38926.5|38908.5|38914|38896|0
1717748100000|2024-06-07 08:15:00|38919|38901|38908.5|38890.5|38922.5|38904.5|38903.5|38885.5|0
1717748400000|2024-06-07 08:20:00|38908|38890|38910.5|38892.5|38913.5|38895.5|38902|38884|0
1717748700000|2024-06-07 08:25:00|38911|38893|38915.5|38897.5|38921|38903|38911|38893|0
1717749000000|2024-06-07 08:30:00|38913.5|38895.5|38910.5|38892.5|38916|38898|38905.5|38887.5|0
1717749300000|2024-06-07 08:35:00|38910|38892|38902.5|38884.5|38911.5|38893.5|38901.5|38883.5|0
1717749600000|2024-06-07 08:40:00|38902|38884|38900.5|38882.5|38906|38888|38899.5|38881.5|0
1717749900000|2024-06-07 08:45:00|38901|38883|38897.5|38879.5|38906.5|38888.5|38897.5|38879.5|0
1717750200000|2024-06-07 08:50:00|38898|38880|38871|38853|38898|38880|38868.5|38850.5|0
1717750500000|2024-06-07 08:55:00|38870.5|38852.5|38878.5|38860.5|38878.5|38860.5|38865.5|38847.5|0
1717750800000|2024-06-07 09:00:00|38877.5|38859.5|38887|38869|38889|38871|38874.5|38856.5|0
1717751100000|2024-06-07 09:05:00|38886.5|38868.5|38880|38862|38889.5|38871.5|38875|38857|0
1717751400000|2024-06-07 09:10:00|38880.5|38862.5|38883|38865|38887.5|38869.5|38878|38860|0
1717751700000|2024-06-07 09:15:00|38882|38864|38867.5|38849.5|38885.5|38867.5|38867.5|38849.5|0
1717752000000|2024-06-07 09:20:00|38868|38850|38871.5|38853.5|38875.5|38857.5|38868|38850|0
1717752300000|2024-06-07 09:25:00|38871|38853|38886.5|38868.5|38888|38870|38869|38851|0
1717752600000|2024-06-07 09:30:00|38887|38869|38887.5|38869.5|38889.5|38871.5|38885.5|38867.5|0
1717752900000|2024-06-07 09:35:00|38888|38870|38891|38873|38893|38875|38882|38864|0
1717753200000|2024-06-07 09:40:00|38890.5|38872.5|38888.5|38870.5|38891.5|38873.5|38884.5|38866.5|0
1717753500000|2024-06-07 09:45:00|38889|38871|38891.5|38873.5|38896.5|38878.5|38889|38871|0
1717753800000|2024-06-07 09:50:00|38891|38873|38881|38863|38893|38875|38879.5|38861.5|0
1717754100000|2024-06-07 09:55:00|38881.5|38863.5|38887|38869|38887.5|38869.5|38880.5|38862.5|0
1717754400000|2024-06-07 10:00:00|38886.5|38868.5|38902.5|38884.5|38908|38890|38885.5|38867.5|0
1717754700000|2024-06-07 10:05:00|38903|38885|38893.5|38875.5|38904|38886|38886.5|38868.5|0
1717755000000|2024-06-07 10:10:00|38894|38876|38886.5|38868.5|38894|38876|38881.5|38863.5|0
1717755300000|2024-06-07 10:15:00|38884.5|38866.5|38882.5|38864.5|38887|38869|38880|38862|0
1717755600000|2024-06-07 10:20:00|38882|38864|38887.5|38869.5|38888|38870|38881|38863|0
1717755900000|2024-06-07 10:25:00|38888|38870|38888.5|38870.5|38891|38873|38883|38865|0
1717756200000|2024-06-07 10:30:00|38889|38871|38893.5|38875.5|38894.5|38876.5|38883|38865|0
1717756500000|2024-06-07 10:35:00|38893|38875|38893|38875|38895|38877|38887|38869|0
1717756800000|2024-06-07 10:40:00|38893.5|38875.5|38883|38865|38896.5|38878.5|38882|38864|0
1717757100000|2024-06-07 10:45:00|38882.5|38864.5|38874.5|38856.5|38882.5|38864.5|38872|38854|0
1717757400000|2024-06-07 10:50:00|38874|38856|38880.5|38862.5|38884.5|38866.5|38873|38855|0
1717757700000|2024-06-07 10:55:00|38881|38863|38879.5|38861.5|38883|38865|38875.5|38857.5|0
1717758000000|2024-06-07 11:00:00|38879|38861|38888|38870|38890.5|38872.5|38879|38861|0
1717758300000|2024-06-07 11:05:00|38888.5|38870.5|38884|38866|38888.5|38870.5|38878.5|38860.5|0
1717758600000|2024-06-07 11:10:00|38883|38865|38870.5|38852.5|38883|38865|38867|38849|0
1717758900000|2024-06-07 11:15:00|38869.5|38851.5|38880|38862|38883|38865|38868|38850|0
1717759200000|2024-06-07 11:20:00|38879|38861|38866.5|38848.5|38879.5|38861.5|38865|38847|0
1717759500000|2024-06-07 11:25:00|38866|38848|38877.5|38859.5|38879|38861|38859.5|38841.5|0
1717759800000|2024-06-07 11:30:00|38877|38859|38891.5|38873.5|38891.5|38873.5|38875.5|38857.5|0
1717760100000|2024-06-07 11:35:00|38891|38873|38899|38881|38903.5|38885.5|38887.5|38869.5|0
1717760400000|2024-06-07 11:40:00|38901|38883|38911.5|38893.5|38919|38901|38901|38883|0
1717760700000|2024-06-07 11:45:00|38912.5|38894.5|38902.5|38884.5|38913.5|38895.5|38893|38875|0
1717761000000|2024-06-07 11:50:00|38903|38885|38913.5|38895.5|38915.5|38897.5|38903|38885|0
1717761300000|2024-06-07 11:55:00|38914|38896|38907.5|38889.5|38916.5|38898.5|38907.5|38889.5|0
1717761600000|2024-06-07 12:00:00|38907|38889|38914.5|38896.5|38920.5|38902.5|38906|38888|0
1717761900000|2024-06-07 12:05:00|38915|38897|38908|38890|38915|38897|38902.5|38884.5|0
1717762200000|2024-06-07 12:10:00|38908.5|38890.5|38914.5|38896.5|38916|38898|38906.5|38888.5|0
1717762500000|2024-06-07 12:15:00|38911.5|38893.5|38906.5|38888.5|38914.5|38896.5|38899|38881|0
1717762800000|2024-06-07 12:20:00|38907|38889|38907|38889|38910|38892|38899|38881|0
1717763100000|2024-06-07 12:25:00|38905.5|38887.5|38911.5|38893.5|38921.5|38903.5|38904.5|38886.5|0
1717763400000|2024-06-07 12:30:00|38912|38894|38752.5|38734.5|38912|38894|38714|38696|0
1717763700000|2024-06-07 12:35:00|38750.5|38732.5|38765|38747|38773|38755|38732.5|38714.5|0
1717764000000|2024-06-07 12:40:00|38765.5|38747.5|38696.5|38678.5|38765.5|38747.5|38695.5|38677.5|0
1717764300000|2024-06-07 12:45:00|38689|38671|38729.5|38711.5|38730|38712|38659.5|38641.5|0
1717764600000|2024-06-07 12:50:00|38730|38712|38733.5|38715.5|38759.5|38741.5|38729|38711|0
1717764900000|2024-06-07 12:55:00|38732.5|38714.5|38753.5|38735.5|38765.5|38747.5|38721|38703|0
1717765200000|2024-06-07 13:00:00|38752|38734|38787.5|38769.5|38789.5|38771.5|38741.5|38723.5|0
1717765500000|2024-06-07 13:05:00|38790.5|38772.5|38815.5|38797.5|38817.5|38799.5|38790|38772|0
1717765800000|2024-06-07 13:10:00|38815|38797|38812.5|38794.5|38815.5|38797.5|38794.5|38776.5|0
1717766100000|2024-06-07 13:15:00|38813|38795|38846|38828|38866|38848|38813|38795|0
1717766400000|2024-06-07 13:20:00|38845|38827|38832|38814|38850|38832|38823.5|38805.5|0
1717766700000|2024-06-07 13:25:00|38829.5|38811.5|38846|38828|38854|38836|38812|38794|0
1717767000000|2024-06-07 13:30:00|38835.5|38817.5|38794|38776|38835.5|38817.5|38764|38746|0
1717767300000|2024-06-07 13:35:00|38785|38767|38783.1|38765.1|38803|38785|38740|38722|0
1717767600000|2024-06-07 13:40:00|38776.1|38758.1|38887.9|38869.9|38896.9|38878.9|38776.1|38758.1|0
1717767900000|2024-06-07 13:45:00|38885.9|38867.9|38839.4|38821.4|38886.4|38868.4|38825.4|38807.4|0
1717768200000|2024-06-07 13:50:00|38837.2|38819.2|38824.7|38806.7|38855.2|38837.2|38812.2|38794.2|0
1717768500000|2024-06-07 13:55:00|38820.2|38802.2|38877.2|38859.2|38883.7|38865.7|38803.7|38785.7|0
1717768800000|2024-06-07 14:00:00|38873.7|38855.7|38881.2|38863.2|38895.7|38877.7|38861.7|38843.7|0
1717769100000|2024-06-07 14:05:00|38883.2|38865.2|38921.2|38903.2|38928.7|38910.7|38875.7|38857.7|0
1717769400000|2024-06-07 14:10:00|38922.2|38904.2|38941.2|38923.2|38941.7|38923.7|38902.7|38884.7|0
1717769700000|2024-06-07 14:15:00|38938.7|38920.7|38960.2|38942.2|38964.7|38946.7|38928.7|38910.7|0
1717770000000|2024-06-07 14:20:00|38957.2|38939.2|38991.2|38973.2|38999.7|38981.7|38954.2|38936.2|0
1717770300000|2024-06-07 14:25:00|38991.7|38973.7|38994.7|38976.7|39000.7|38982.7|38982.7|38964.7|0
1717770600000|2024-06-07 14:30:00|38992.7|38974.7|38955.7|38937.7|38993.7|38975.7|38945.2|38927.2|0
1717770900000|2024-06-07 14:35:00|38954.2|38936.2|39036.2|39018.2|39044.2|39026.2|38953.7|38935.7|0
1717771200000|2024-06-07 14:40:00|39037.2|39019.2|39086.2|39068.2|39091.7|39073.7|39035.7|39017.7|0
1717771500000|2024-06-07 14:45:00|39087.2|39069.2|39100.2|39082.2|39123.7|39105.7|39076.2|39058.2|0
1717771800000|2024-06-07 14:50:00|39097.7|39079.7|39046.7|39028.7|39100.2|39082.2|39038.7|39020.7|0
1717772100000|2024-06-07 14:55:00|39044.7|39026.7|38997.2|38979.2|39048.7|39030.7|38994.2|38976.2|0
1717772400000|2024-06-07 15:00:00|38995.2|38977.2|38962.2|38944.2|38995.2|38977.2|38936.7|38918.7|0
1717772700000|2024-06-07 15:05:00|38958.7|38940.7|38932.7|38914.7|38960.7|38942.7|38916.2|38898.2|0
1717773000000|2024-06-07 15:10:00|38928.7|38910.7|38942.7|38924.7|38944.7|38926.7|38907.2|38889.2|0
1717773300000|2024-06-07 15:15:00|38937.2|38919.2|38931.7|38913.7|38952.7|38934.7|38926.2|38908.2|0
1717773600000|2024-06-07 15:20:00|38933.2|38915.2|38967.7|38949.7|38968.2|38950.2|38923.2|38905.2|0
1717773900000|2024-06-07 15:25:00|38969.2|38951.2|38976.2|38958.2|38984.7|38966.7|38959.7|38941.7|0
1717774200000|2024-06-07 15:30:00|38974.2|38956.2|38977.2|38959.2|39001.7|38983.7|38971.7|38953.7|0
1717774500000|2024-06-07 15:35:00|38982.7|38964.7|38960.2|38942.2|38987.7|38969.7|38946.2|38928.2|0
1717774800000|2024-06-07 15:40:00|38958.9|38940.9|38957.9|38939.9|38974.9|38956.9|38950.4|38932.4|0
1717775100000|2024-06-07 15:45:00|38955.9|38937.9|38966.9|38948.9|38976.4|38958.4|38952.9|38934.9|0
1717775400000|2024-06-07 15:50:00|38968.4|38950.4|38951.4|38933.4|38970.9|38952.9|38945.4|38927.4|0
1717775700000|2024-06-07 15:55:00|38951.9|38933.9|38967.4|38949.4|38978.9|38960.9|38947.4|38929.4|0
1717776000000|2024-06-07 16:00:00|38968.4|38950.4|38953.4|38935.4|38968.4|38950.4|38936.4|38918.4|0
1717776300000|2024-06-07 16:05:00|38952.4|38934.4|38962.4|38944.4|38969.9|38951.9|38942.9|38924.9|0
1717776600000|2024-06-07 16:10:00|38962.9|38944.9|38942.9|38924.9|38967.9|38949.9|38941.9|38923.9|0
1717776900000|2024-06-07 16:15:00|38946.4|38928.4|38953.4|38935.4|38965.4|38947.4|38945.4|38927.4|0
1717777200000|2024-06-07 16:20:00|38953.9|38935.9|38946.4|38928.4|38955.4|38937.4|38935.4|38917.4|0
1717777500000|2024-06-07 16:25:00|38946.9|38928.9|38966.4|38948.4|38967.4|38949.4|38946.4|38928.4|0
1717777800000|2024-06-07 16:30:00|38965.9|38947.9|38951.9|38933.9|38995.9|38977.9|38951.4|38933.4|0
1717778100000|2024-06-07 16:35:00|38950.4|38932.4|38943.9|38925.9|38954.4|38936.4|38925.4|38907.4|0
1717778400000|2024-06-07 16:40:00|38943.4|38925.4|38945.9|38927.9|38954.4|38936.4|38931.4|38913.4|0
1717778700000|2024-06-07 16:45:00|38946.9|38928.9|38928.9|38910.9|38951.9|38933.9|38912.9|38894.9|0
1717779000000|2024-06-07 16:50:00|38928.4|38910.4|38962.4|38944.4|38962.4|38944.4|38926.9|38908.9|0
1717779300000|2024-06-07 16:55:00|38963.9|38945.9|38986.9|38968.9|38990.4|38972.4|38958.9|38940.9|0
1717779600000|2024-06-07 17:00:00|38985.9|38967.9|38940.4|38922.4|38985.9|38967.9|38936.9|38918.9|0
1717779900000|2024-06-07 17:05:00|38939.9|38921.9|38946.6|38928.6|38965.9|38947.9|38937.4|38919.4|0
1717780200000|2024-06-07 17:10:00|38949.6|38931.6|38960.9|38942.9|38970.9|38952.9|38940.6|38922.6|0
1717780500000|2024-06-07 17:15:00|38960.4|38942.4|38974.9|38956.9|38977.9|38959.9|38955.9|38937.9|0
1717780800000|2024-06-07 17:20:00|38974.4|38956.4|39021.4|39003.4|39024.9|39006.9|38967.4|38949.4|0
1717781100000|2024-06-07 17:25:00|39022.9|39004.9|38984.9|38966.9|39024.9|39006.9|38975.9|38957.9|0
1717781400000|2024-06-07 17:30:00|38984.4|38966.4|38988.9|38970.9|38993.9|38975.9|38972.4|38954.4|0
1717781700000|2024-06-07 17:35:00|38989.9|38971.9|38975.9|38957.9|38991.9|38973.9|38965.9|38947.9|0
1717782000000|2024-06-07 17:40:00|38976.4|38958.4|38977.4|38959.4|38982.4|38964.4|38959.4|38941.4|0
1717782300000|2024-06-07 17:45:00|38978.4|38960.4|38966.4|38948.4|38981.4|38963.4|38961.9|38943.9|0
1717782600000|2024-06-07 17:50:00|38968.9|38950.9|38971.9|38953.9|38989.9|38971.9|38967.9|38949.9|0
1717782900000|2024-06-07 17:55:00|38972.4|38954.4|38964.4|38946.4|38988.9|38970.9|38964.4|38946.4|0
1717783200000|2024-06-07 18:00:00|38964.9|38946.9|38906.4|38888.4|38966.4|38948.4|38906.4|38888.4|0
1717783500000|2024-06-07 18:05:00|38909.4|38891.4|38871.4|38853.4|38911.9|38893.9|38851.4|38833.4|0
1717783800000|2024-06-07 18:10:00|38867.4|38849.4|38838.9|38820.9|38875.9|38857.9|38829.9|38811.9|0
1717784100000|2024-06-07 18:15:00|38835.9|38817.9|38852.4|38834.4|38865.9|38847.9|38827.4|38809.4|0
1717784400000|2024-06-07 18:20:00|38854.9|38836.9|38888.5|38870.5|38899.6|38881.6|38851.4|38833.4|0
1717784700000|2024-06-07 18:25:00|38891|38873|38908.5|38890.5|38922.5|38904.5|38888|38870|0
1717785000000|2024-06-07 18:30:00|38908|38890|38904|38886|38920.5|38902.5|38899.5|38881.5|0
1717785300000|2024-06-07 18:35:00|38900.5|38882.5|38929.5|38911.5|38937|38919|38899|38881|0
1717785600000|2024-06-07 18:40:00|38928|38910|38946|38928|38947.5|38929.5|38926|38908|0
1717785900000|2024-06-07 18:45:00|38949.5|38931.5|38949.5|38931.5|38959.5|38941.5|38939.5|38921.5|0
1717786200000|2024-06-07 18:50:00|38948.5|38930.5|38956|38938|38957.5|38939.5|38932|38914|0
1717786500000|2024-06-07 18:55:00|38954|38936|38942.5|38924.5|38956.5|38938.5|38935.5|38917.5|0
1717786800000|2024-06-07 19:00:00|38942|38924|38945|38927|38959|38941|38918.5|38900.5|0
1717787100000|2024-06-07 19:05:00|38942|38924|38906|38888|38947|38929|38902|38884|0
1717787400000|2024-06-07 19:10:00|38907|38889|38881.5|38863.5|38920|38902|38853|38835|0
1717787700000|2024-06-07 19:15:00|38884.5|38866.5|38878.5|38860.5|38911.5|38893.5|38873|38855|0
1717788000000|2024-06-07 19:20:00|38878|38860|38862|38844|38881|38863|38851|38833|0
1717788300000|2024-06-07 19:25:00|38861|38843|38885.5|38867.5|38894.5|38876.5|38851.5|38833.5|0
1717788600000|2024-06-07 19:30:00|38882.5|38864.5|38874.5|38856.5|38893.5|38875.5|38865|38847|0
1717788900000|2024-06-07 19:35:00|38873|38855|38848.5|38830.5|38882.5|38864.5|38844.5|38826.5|0
1717789200000|2024-06-07 19:40:00|38847.8|38829.8|38835.3|38817.3|38856.3|38838.3|38829.3|38811.3|0
1717789500000|2024-06-07 19:45:00|38835.8|38817.8|38816.8|38798.8|38840.8|38822.8|38810.3|38792.3|0
1717789800000|2024-06-07 19:50:00|38803.8|38785.8|38831.3|38813.3|38847.3|38829.3|38803.8|38785.8|0
1717790100000|2024-06-07 19:55:00|38842.8|38824.8|38811.3|38793.3|38845.3|38827.3|38792.8|38774.8|0
1717790400000|2024-06-07 20:00:00|38800.4|38782.4|38793.9|38775.9|38800.9|38782.9|38778.4|38760.4|0
1717790700000|2024-06-07 20:05:00|38792.4|38774.4|38791.9|38773.9|38805.9|38787.9|38787.4|38769.4|0
1717791000000|2024-06-07 20:10:00|38791.4|38773.4|38789.4|38771.4|38799.4|38781.4|38785.9|38767.9|0
1717791300000|2024-06-07 20:15:00|38787.9|38769.9|38791.4|38773.4|38792.9|38774.9|38784.4|38766.4|0
1717791600000|2024-06-07 20:20:00|38789.4|38771.4|38792.4|38774.4|38795.4|38777.4|38788.4|38770.4|0
1717791900000|2024-06-07 20:25:00|38792.9|38774.9|38794.4|38776.4|38796.4|38778.4|38790.9|38772.9|0
1717792200000|2024-06-07 20:30:00|38793.9|38775.9|38790.4|38772.4|38794.4|38776.4|38787.9|38769.9|0
1717792500000|2024-06-07 20:35:00|38790.9|38772.9|38795.4|38777.4|38797.4|38779.4|38790.4|38772.4|0
1717792800000|2024-06-07 20:40:00|38794.4|38776.4|38793.4|38775.4|38795.4|38777.4|38790.9|38772.9|0
1717793100000|2024-06-07 20:45:00|38792.4|38774.4|38805.9|38787.9|38806.9|38788.9|38789.9|38771.9|0
1717793400000|2024-06-07 20:50:00|38805.4|38787.4|38812.9|38794.9|38816.4|38798.4|38804.9|38786.9|0
1717793700000|2024-06-07 20:55:00|38813.4|38795.4|38808.1|38790.1|38818.4|38800.4|38802.9|38784.9|0
1717827900000|2024-06-08 06:25:00|38805.1|38787.1|38803.1|38785.1|38805.1|38787.1|38803.1|38785.1|0
1717830000000|2024-06-08 07:00:00|38802.5|38784.5|38802.5|38784.5|38802.5|38784.5|38802.5|38784.5|0
1717830900000|2024-06-08 07:15:00|38801.3|38783.3|38801.3|38783.3|38801.3|38783.3|38801.3|38783.3|0
1717849500000|2024-06-08 12:25:00|38800.6|38782.6|38800.6|38782.6|38800.6|38782.6|38800.6|38782.6|0
1717881000000|2024-06-08 21:10:00|38799.6|38781.6|38800.6|38782.6|38800.6|38782.6|38799.6|38781.6|0
1717920300000|2024-06-09 08:05:00|38800|38782|38800|38782|38800|38782|38800|38782|0
1717949400000|2024-06-09 16:10:00|38798.1|38780.1|38798.1|38780.1|38798.1|38780.1|38798.1|38780.1|0
1717951800000|2024-06-09 16:50:00|38795.2|38777.2|38795.2|38777.2|38795.2|38777.2|38795.2|38777.2|0
1717954200000|2024-06-09 17:30:00|38795|38777|38795|38777|38795|38777|38795|38777|0
1717955100000|2024-06-09 17:45:00|38795.2|38777.2|38795.2|38777.2|38795.2|38777.2|38795.2|38777.2|0
1717958700000|2024-06-09 18:45:00|38785.7|38767.7|38785.7|38767.7|38785.7|38767.7|38785.7|38767.7|0
1717960200000|2024-06-09 19:10:00|38786.7|38768.7|38785.7|38767.7|38786.7|38768.7|38785.7|38767.7|0
1717960800000|2024-06-09 19:20:00|38782.1|38764.1|38782.1|38764.1|38782.1|38764.1|38782.1|38764.1|0
1717962300000|2024-06-09 19:45:00|38764.2|38746.2|38764.5|38746.5|38764.5|38746.5|38764.2|38746.2|0
1717963200000|2024-06-09 20:00:00|38752.7|38734.7|38752.7|38734.7|38752.7|38734.7|38752.7|38734.7|0
1717964700000|2024-06-09 20:25:00|38753|38735|38753|38735|38753|38735|38753|38735|0
1717965000000|2024-06-09 20:30:00|38744.3|38726.3|38738.6|38720.6|38744.3|38726.3|38738.6|38720.6|0
1717965600000|2024-06-09 20:40:00|38756.5|38738.5|38756.5|38738.5|38756.5|38738.5|38756.5|38738.5|0
1717965900000|2024-06-09 20:45:00|38755|38737|38755|38737|38755|38737|38755|38737|0
1717968000000|2024-06-09 21:20:00|38756.9|38738.9|38757.1|38739.1|38757.1|38739.1|38756.9|38738.9|0
1717968900000|2024-06-09 21:35:00|38756.3|38738.3|38756.3|38738.3|38756.3|38738.3|38756.3|38738.3|0
1717970400000|2024-06-09 22:00:00|38805.5|38787.5|38826.6|38808.6|38834.1|38816.1|38769.1|38751.1|0
1717970700000|2024-06-09 22:05:00|38826.1|38808.1|38831.6|38813.6|38836.1|38818.1|38812.1|38794.1|0
1717971000000|2024-06-09 22:10:00|38832.1|38814.1|38833.1|38815.1|38839.1|38821.1|38831.6|38813.6|0
1717971300000|2024-06-09 22:15:00|38832.6|38814.6|38828.6|38810.6|38841.6|38823.6|38827.6|38809.6|0
1717971600000|2024-06-09 22:20:00|38829.1|38811.1|38832.6|38814.6|38832.6|38814.6|38822.6|38804.6|0
1717971900000|2024-06-09 22:25:00|38832.1|38814.1|38831.6|38813.6|38834.1|38816.1|38826.6|38808.6|0
1717972200000|2024-06-09 22:30:00|38832.6|38814.6|38829.6|38811.6|38835.1|38817.1|38828.1|38810.1|0
1717972500000|2024-06-09 22:35:00|38830.1|38812.1|38823.6|38805.6|38831.1|38813.1|38822.1|38804.1|0
1717972800000|2024-06-09 22:40:00|38824.1|38806.1|38819.6|38801.6|38825.6|38807.6|38819.1|38801.1|0
1717973100000|2024-06-09 22:45:00|38819.1|38801.1|38813.6|38795.6|38820.6|38802.6|38813.6|38795.6|0
1717973400000|2024-06-09 22:50:00|38814.1|38796.1|38812.6|38794.6|38820.6|38802.6|38808.6|38790.6|0
1717973700000|2024-06-09 22:55:00|38813.1|38795.1|38817.6|38799.6|38819.1|38801.1|38810.6|38792.6|0
1717974000000|2024-06-09 23:00:00|38817.1|38799.1|38813.6|38795.6|38817.1|38799.1|38805.1|38787.1|0
1717974300000|2024-06-09 23:05:00|38814.1|38796.1|38812.6|38794.6|38815.6|38797.6|38808.6|38790.6|0
1717974600000|2024-06-09 23:10:00|38812.1|38794.1|38809.6|38791.6|38812.1|38794.1|38807.1|38789.1|0
1717974900000|2024-06-09 23:15:00|38809.1|38791.1|38812.1|38794.1|38818.6|38800.6|38808.6|38790.6|0
1717975200000|2024-06-09 23:20:00|38811.6|38793.6|38810.6|38792.6|38811.6|38793.6|38807.1|38789.1|0
1717975500000|2024-06-09 23:25:00|38811.1|38793.1|38813.6|38795.6|38813.6|38795.6|38808.6|38790.6|0
1717975800000|2024-06-09 23:30:00|38813.1|38795.1|38811.6|38793.6|38814.6|38796.6|38809.6|38791.6|0
1717976100000|2024-06-09 23:35:00|38811.1|38793.1|38807.6|38789.6|38811.6|38793.6|38807.1|38789.1|0
1717976400000|2024-06-09 23:40:00|38807.1|38789.1|38802.6|38784.6|38809.6|38791.6|38801.1|38783.1|0
1717976700000|2024-06-09 23:45:00|38802.1|38784.1|38803.6|38785.6|38804.6|38786.6|38798.1|38780.1|0
1717977000000|2024-06-09 23:50:00|38804.1|38786.1|38803.6|38785.6|38808.1|38790.1|38803.6|38785.6|0
1717977300000|2024-06-09 23:55:00|38803.1|38785.1|38799.6|38781.6|38803.1|38785.1|38799.6|38781.6|0
1717977600000|2024-06-10 00:00:00|38800.6|38782.6|38813.6|38795.6|38819.1|38801.1|38800.6|38782.6|0
1717977900000|2024-06-10 00:05:00|38813.1|38795.1|38803.6|38785.6|38817.6|38799.6|38803.1|38785.1|0
1717978200000|2024-06-10 00:10:00|38803.1|38785.1|38799.6|38781.6|38803.6|38785.6|38797.1|38779.1|0
1717978500000|2024-06-10 00:15:00|38799.1|38781.1|38796.6|38778.6|38800.6|38782.6|38789.6|38771.6|0
1717978800000|2024-06-10 00:20:00|38797.1|38779.1|38797.6|38779.6|38798.1|38780.1|38792.6|38774.6|0
1717979100000|2024-06-10 00:25:00|38797.1|38779.1|38793.1|38775.1|38798.6|38780.6|38791.1|38773.1|0
1717979400000|2024-06-10 00:30:00|38794.1|38776.1|38793.6|38775.6|38798.1|38780.1|38792.1|38774.1|0
1717979700000|2024-06-10 00:35:00|38794.1|38776.1|38787.6|38769.6|38794.1|38776.1|38786.6|38768.6|0
1717980000000|2024-06-10 00:40:00|38787.1|38769.1|38794.6|38776.6|38795.6|38777.6|38785.1|38767.1|0
1717980300000|2024-06-10 00:45:00|38794.1|38776.1|38795.6|38777.6|38800.1|38782.1|38794.1|38776.1|0
1717980600000|2024-06-10 00:50:00|38795.1|38777.1|38791.6|38773.6|38796.1|38778.1|38789.6|38771.6|0
1717980900000|2024-06-10 00:55:00|38792.1|38774.1|38799.6|38781.6|38801.6|38783.6|38792.1|38774.1|0
1717981200000|2024-06-10 01:00:00|38798.6|38780.6|38798.6|38780.6|38800.1|38782.1|38795.6|38777.6|0
1717981500000|2024-06-10 01:05:00|38798.1|38780.1|38798.6|38780.6|38802.1|38784.1|38796.6|38778.6|0
1717981800000|2024-06-10 01:10:00|38799.1|38781.1|38799.6|38781.6|38802.6|38784.6|38798.6|38780.6|0
1717982100000|2024-06-10 01:15:00|38799.1|38781.1|38796.6|38778.6|38800.6|38782.6|38795.1|38777.1|0
1717982400000|2024-06-10 01:20:00|38796.1|38778.1|38793.1|38775.1|38796.1|38778.1|38791.6|38773.6|0
1717982700000|2024-06-10 01:25:00|38793.6|38775.6|38794.6|38776.6|38797.1|38779.1|38788.6|38770.6|0
1717983000000|2024-06-10 01:30:00|38794.1|38776.1|38797.6|38779.6|38801.1|38783.1|38794.1|38776.1|0
1717983300000|2024-06-10 01:35:00|38797.1|38779.1|38795.6|38777.6|38797.1|38779.1|38792.1|38774.1|0
1717983600000|2024-06-10 01:40:00|38796.1|38778.1|38792.6|38774.6|38796.1|38778.1|38791.6|38773.6|0
1717983900000|2024-06-10 01:45:00|38792.1|38774.1|38790.6|38772.6|38795.6|38777.6|38790.1|38772.1|0
1717984200000|2024-06-10 01:50:00|38791.1|38773.1|38793.6|38775.6|38795.1|38777.1|38790.6|38772.6|0
1717984500000|2024-06-10 01:55:00|38793.1|38775.1|38797.6|38779.6|38798.6|38780.6|38792.6|38774.6|0
1717984800000|2024-06-10 02:00:00|38797.1|38779.1|38792.6|38774.6|38797.1|38779.1|38791.6|38773.6|0
1717985100000|2024-06-10 02:05:00|38793.1|38775.1|38792.6|38774.6|38796.1|38778.1|38792.6|38774.6|0
1717985400000|2024-06-10 02:10:00|38792.1|38774.1|38789.6|38771.6|38792.6|38774.6|38786.6|38768.6|0
1717985700000|2024-06-10 02:15:00|38789.1|38771.1|38794.6|38776.6|38795.1|38777.1|38788.6|38770.6|0
1717986000000|2024-06-10 02:20:00|38795.1|38777.1|38794.6|38776.6|38797.1|38779.1|38793.6|38775.6|0
1717986300000|2024-06-10 02:25:00|38794.1|38776.1|38788.6|38770.6|38794.1|38776.1|38788.6|38770.6|0
1717986600000|2024-06-10 02:30:00|38788.1|38770.1|38786.6|38768.6|38791.1|38773.1|38785.1|38767.1|0
1717986900000|2024-06-10 02:35:00|38786.1|38768.1|38792.6|38774.6|38792.6|38774.6|38785.1|38767.1|0
1717987200000|2024-06-10 02:40:00|38792.1|38774.1|38789.6|38771.6|38793.1|38775.1|38789.6|38771.6|0
1717987500000|2024-06-10 02:45:00|38789.1|38771.1|38793.6|38775.6|38793.6|38775.6|38788.1|38770.1|0
1717987800000|2024-06-10 02:50:00|38794.1|38776.1|38794.6|38776.6|38798.1|38780.1|38792.6|38774.6|0
1717988100000|2024-06-10 02:55:00|38795.1|38777.1|38795.1|38777.1|38795.1|38777.1|38793.6|38775.6|0
1717988400000|2024-06-10 03:00:00|38796.6|38778.6|38801.1|38783.1|38802.1|38784.1|38795.1|38777.1|0
1717988700000|2024-06-10 03:05:00|38801.6|38783.6|38805.1|38787.1|38805.1|38787.1|38800.1|38782.1|0
1717989000000|2024-06-10 03:10:00|38804.6|38786.6|38814.1|38796.1|38815.6|38797.6|38804.6|38786.6|0
1717989300000|2024-06-10 03:15:00|38813.6|38795.6|38816.6|38798.6|38819.6|38801.6|38813.6|38795.6|0
1717989600000|2024-06-10 03:20:00|38817.1|38799.1|38819.1|38801.1|38820.1|38802.1|38816.1|38798.1|0
1717989900000|2024-06-10 03:25:00|38818.6|38800.6|38817.1|38799.1|38820.1|38802.1|38817.1|38799.1|0
1717990200000|2024-06-10 03:30:00|38816.6|38798.6|38813.6|38795.6|38817.6|38799.6|38813.1|38795.1|0
1717990500000|2024-06-10 03:35:00|38813.1|38795.1|38806.1|38788.1|38813.1|38795.1|38805.6|38787.6|0
1717990800000|2024-06-10 03:40:00|38805.6|38787.6|38800.1|38782.1|38807.1|38789.1|38799.1|38781.1|0
1717991100000|2024-06-10 03:45:00|38799.6|38781.6|38795.6|38777.6|38802.6|38784.6|38795.6|38777.6|0
1717991400000|2024-06-10 03:50:00|38796.1|38778.1|38795.6|38777.6|38797.6|38779.6|38794.6|38776.6|0
1717991700000|2024-06-10 03:55:00|38795.1|38777.1|38794.1|38776.1|38795.6|38777.6|38793.6|38775.6|0
1717992000000|2024-06-10 04:00:00|38794.6|38776.6|38796.6|38778.6|38798.1|38780.1|38794.1|38776.1|0
1717992300000|2024-06-10 04:05:00|38797.1|38779.1|38790.6|38772.6|38797.1|38779.1|38790.6|38772.6|0
1717992600000|2024-06-10 04:10:00|38791.1|38773.1|38792.6|38774.6|38793.1|38775.1|38791.1|38773.1|0
1717992900000|2024-06-10 04:15:00|38792.1|38774.1|38791.6|38773.6|38793.6|38775.6|38788.1|38770.1|0
1717993200000|2024-06-10 04:20:00|38792.1|38774.1|38795.1|38777.1|38795.6|38777.6|38791.6|38773.6|0
1717993500000|2024-06-10 04:25:00|38794.6|38776.6|38792.6|38774.6|38796.1|38778.1|38792.1|38774.1|0
1717993800000|2024-06-10 04:30:00|38792.1|38774.1|38787.6|38769.6|38795.1|38777.1|38787.6|38769.6|0
1717994100000|2024-06-10 04:35:00|38788.1|38770.1|38792.1|38774.1|38794.1|38776.1|38788.1|38770.1|0
1717994400000|2024-06-10 04:40:00|38790.6|38772.6|38796.1|38778.1|38797.1|38779.1|38790.1|38772.1|0
1717994700000|2024-06-10 04:45:00|38796.6|38778.6|38798.6|38780.6|38799.1|38781.1|38796.1|38778.1|0
1717995000000|2024-06-10 04:50:00|38799.1|38781.1|38800.1|38782.1|38801.1|38783.1|38796.6|38778.6|0
1717995300000|2024-06-10 04:55:00|38800.6|38782.6|38798.6|38780.6|38802.1|38784.1|38796.6|38778.6|0
1717995600000|2024-06-10 05:00:00|38797.1|38779.1|38798.6|38780.6|38800.6|38782.6|38795.1|38777.1|0
1717995900000|2024-06-10 05:05:00|38798.1|38780.1|38798.6|38780.6|38799.6|38781.6|38794.1|38776.1|0
1717996200000|2024-06-10 05:10:00|38798.1|38780.1|38802.6|38784.6|38803.6|38785.6|38796.6|38778.6|0
1717996500000|2024-06-10 05:15:00|38803.1|38785.1|38802.1|38784.1|38803.6|38785.6|38799.6|38781.6|0
1717996800000|2024-06-10 05:20:00|38801.6|38783.6|38801.1|38783.1|38803.6|38785.6|38799.6|38781.6|0
1717997100000|2024-06-10 05:25:00|38800.6|38782.6|38799.6|38781.6|38802.6|38784.6|38797.1|38779.1|0
1717997400000|2024-06-10 05:30:00|38799.1|38781.1|38798.6|38780.6|38800.6|38782.6|38796.1|38778.1|0
1717997700000|2024-06-10 05:35:00|38799.1|38781.1|38797.1|38779.1|38800.1|38782.1|38795.1|38777.1|0
1717998000000|2024-06-10 05:40:00|38797.6|38779.6|38794.6|38776.6|38798.6|38780.6|38792.1|38774.1|0
1717998300000|2024-06-10 05:45:00|38795.1|38777.1|38791.9|38773.9|38797.1|38779.1|38789.1|38771.1|0
1717998600000|2024-06-10 05:50:00|38793.2|38775.2|38795.2|38777.2|38796.7|38778.7|38791.2|38773.2|0
1717998900000|2024-06-10 05:55:00|38795.7|38777.7|38798.2|38780.2|38803.2|38785.2|38793.2|38775.2|0
1717999200000|2024-06-10 06:00:00|38797.7|38779.7|38766.7|38748.7|38797.7|38779.7|38766.7|38748.7|0
1717999500000|2024-06-10 06:05:00|38766.2|38748.2|38766.7|38748.7|38769.2|38751.2|38752.7|38734.7|0
1717999800000|2024-06-10 06:10:00|38766.2|38748.2|38775.7|38757.7|38777.2|38759.2|38766.2|38748.2|0
1718000100000|2024-06-10 06:15:00|38775.2|38757.2|38765.7|38747.7|38776.2|38758.2|38763.2|38745.2|0
1718000400000|2024-06-10 06:20:00|38766.2|38748.2|38758.7|38740.7|38768.2|38750.2|38758.2|38740.2|0
1718000700000|2024-06-10 06:25:00|38758.2|38740.2|38750.2|38732.2|38761.2|38743.2|38749.2|38731.2|0
1718001000000|2024-06-10 06:30:00|38748.7|38730.7|38749.2|38731.2|38754.2|38736.2|38745.7|38727.7|0
1718001300000|2024-06-10 06:35:00|38749.7|38731.7|38746.7|38728.7|38753.7|38735.7|38746.2|38728.2|0
1718001600000|2024-06-10 06:40:00|38747.2|38729.2|38750.7|38732.7|38752.7|38734.7|38746.2|38728.2|0
1718001900000|2024-06-10 06:45:00|38750.2|38732.2|38743.7|38725.7|38753.2|38735.2|38736.7|38718.7|0
1718002200000|2024-06-10 06:50:00|38742.7|38724.7|38743.7|38725.7|38745.2|38727.2|38731.7|38713.7|0
1718002500000|2024-06-10 06:55:00|38744.2|38726.2|38711.7|38693.7|38746.2|38728.2|38705.7|38687.7|0
1718002800000|2024-06-10 07:00:00|38717.7|38699.7|38716.2|38698.2|38719.7|38701.7|38681.7|38663.7|0
1718003100000|2024-06-10 07:05:00|38715.7|38697.7|38717.2|38699.2|38724.2|38706.2|38713.7|38695.7|0
1718003400000|2024-06-10 07:10:00|38716.7|38698.7|38716.2|38698.2|38720.7|38702.7|38704.7|38686.7|0
1718003700000|2024-06-10 07:15:00|38715.7|38697.7|38704.7|38686.7|38725.7|38707.7|38697.7|38679.7|0
1718004000000|2024-06-10 07:20:00|38703.7|38685.7|38733.7|38715.7|38735.2|38717.2|38702.2|38684.2|0
1718004300000|2024-06-10 07:25:00|38734.2|38716.2|38745.7|38727.7|38750.7|38732.7|38724.7|38706.7|0
1718004600000|2024-06-10 07:30:00|38747.2|38729.2|38751.7|38733.7|38753.7|38735.7|38735.7|38717.7|0
1718004900000|2024-06-10 07:35:00|38751.2|38733.2|38742.7|38724.7|38757.7|38739.7|38731.7|38713.7|0
1718005200000|2024-06-10 07:40:00|38742.2|38724.2|38736.7|38718.7|38747.7|38729.7|38736.7|38718.7|0
1718005500000|2024-06-10 07:45:00|38738.2|38720.2|38732.2|38714.2|38740.7|38722.7|38728.7|38710.7|0
1718005800000|2024-06-10 07:50:00|38731.2|38713.2|38752.7|38734.7|38756.2|38738.2|38726.2|38708.2|0
1718006100000|2024-06-10 07:55:00|38753.2|38735.2|38746.2|38728.2|38753.2|38735.2|38744.7|38726.7|0
1718006400000|2024-06-10 08:00:00|38745.2|38727.2|38754.2|38736.2|38763.2|38745.2|38745.2|38727.2|0
1718006700000|2024-06-10 08:05:00|38755.2|38737.2|38752.2|38734.2|38758.2|38740.2|38744.2|38726.2|0
1718007000000|2024-06-10 08:10:00|38751.2|38733.2|38754.2|38736.2|38764.2|38746.2|38750.7|38732.7|0
1718007300000|2024-06-10 08:15:00|38753.7|38735.7|38747.7|38729.7|38755.7|38737.7|38737.7|38719.7|0
1718007600000|2024-06-10 08:20:00|38748.7|38730.7|38749.7|38731.7|38758.7|38740.7|38744.2|38726.2|0
1718007900000|2024-06-10 08:25:00|38750.2|38732.2|38729.7|38711.7|38751.2|38733.2|38729.2|38711.2|0
1718008200000|2024-06-10 08:30:00|38728.7|38710.7|38738.2|38720.2|38738.2|38720.2|38727.2|38709.2|0
1718008500000|2024-06-10 08:35:00|38737.2|38719.2|38727.7|38709.7|38739.7|38721.7|38724.7|38706.7|0
1718008800000|2024-06-10 08:40:00|38728.2|38710.2|38719.7|38701.7|38728.7|38710.7|38719.7|38701.7|0
1718009100000|2024-06-10 08:45:00|38719.2|38701.2|38708.2|38690.2|38721.2|38703.2|38706.7|38688.7|0
1718009400000|2024-06-10 08:50:00|38708.7|38690.7|38702.7|38684.7|38713.7|38695.7|38701.2|38683.2|0
1718009700000|2024-06-10 08:55:00|38703.2|38685.2|38698.2|38680.2|38707.7|38689.7|38689.2|38671.2|0
1718010000000|2024-06-10 09:00:00|38697.7|38679.7|38695.7|38677.7|38706.7|38688.7|38694.7|38676.7|0
1718010300000|2024-06-10 09:05:00|38697.2|38679.2|38695.2|38677.2|38697.2|38679.2|38684.7|38666.7|0
1718010600000|2024-06-10 09:10:00|38693.7|38675.7|38692.7|38674.7|38694.7|38676.7|38687.7|38669.7|0
1718010900000|2024-06-10 09:15:00|38692.2|38674.2|38691.7|38673.7|38698.7|38680.7|38691.2|38673.2|0
1718011200000|2024-06-10 09:20:00|38691.2|38673.2|38675.7|38657.7|38697.7|38679.7|38672.7|38654.7|0
1718011500000|2024-06-10 09:25:00|38676.2|38658.2|38685.7|38667.7|38686.2|38668.2|38671.2|38653.2|0
1718011800000|2024-06-10 09:30:00|38685.2|38667.2|38704.2|38686.2|38704.7|38686.7|38685.2|38667.2|0
1718012100000|2024-06-10 09:35:00|38704.7|38686.7|38699.7|38681.7|38704.7|38686.7|38688.2|38670.2|0
1718012400000|2024-06-10 09:40:00|38699.2|38681.2|38689.7|38671.7|38704.7|38686.7|38689.7|38671.7|0
1718012700000|2024-06-10 09:45:00|38689.2|38671.2|38683.7|38665.7|38690.2|38672.2|38676.2|38658.2|0
1718013000000|2024-06-10 09:50:00|38684.2|38666.2|38683.7|38665.7|38690.2|38672.2|38682.7|38664.7|0
1718013300000|2024-06-10 09:55:00|38683.2|38665.2|38687.7|38669.7|38688.2|38670.2|38677.7|38659.7|0
1718013600000|2024-06-10 10:00:00|38688.7|38670.7|38683.7|38665.7|38689.7|38671.7|38675.7|38657.7|0
1718013900000|2024-06-10 10:05:00|38683.2|38665.2|38692.7|38674.7|38697.2|38679.2|38682.7|38664.7|0
1718014200000|2024-06-10 10:10:00|38692.2|38674.2|38683.7|38665.7|38694.7|38676.7|38682.2|38664.2|0
1718014500000|2024-06-10 10:15:00|38684.2|38666.2|38697.2|38679.2|38697.7|38679.7|38683.7|38665.7|0
1718014800000|2024-06-10 10:20:00|38696.7|38678.7|38697.2|38679.2|38699.7|38681.7|38691.7|38673.7|0
1718015100000|2024-06-10 10:25:00|38697.7|38679.7|38701.7|38683.7|38703.2|38685.2|38695.7|38677.7|0
1718015400000|2024-06-10 10:30:00|38701.2|38683.2|38732.7|38714.7|38732.7|38714.7|38698.2|38680.2|0
1718015700000|2024-06-10 10:35:00|38734.2|38716.2|38724.7|38706.7|38740.7|38722.7|38721.2|38703.2|0
1718016000000|2024-06-10 10:40:00|38725.2|38707.2|38723.7|38705.7|38729.7|38711.7|38717.7|38699.7|0
1718016300000|2024-06-10 10:45:00|38724.2|38706.2|38725.7|38707.7|38735.2|38717.2|38723.7|38705.7|0
1718016600000|2024-06-10 10:50:00|38725.2|38707.2|38729.7|38711.7|38735.2|38717.2|38724.7|38706.7|0
1718016900000|2024-06-10 10:55:00|38729.2|38711.2|38724.2|38706.2|38732.7|38714.7|38723.7|38705.7|0
1718017200000|2024-06-10 11:00:00|38723.7|38705.7|38723.7|38705.7|38726.7|38708.7|38719.7|38701.7|0
1718017500000|2024-06-10 11:05:00|38726.7|38708.7|38730.2|38712.2|38734.7|38716.7|38725.7|38707.7|0
1718017800000|2024-06-10 11:10:00|38730.7|38712.7|38738.7|38720.7|38739.2|38721.2|38730.2|38712.2|0
1718018100000|2024-06-10 11:15:00|38739.2|38721.2|38751.2|38733.2|38755.7|38737.7|38737.2|38719.2|0
1718018400000|2024-06-10 11:20:00|38751.7|38733.7|38757.2|38739.2|38759.7|38741.7|38750.7|38732.7|0
1718018700000|2024-06-10 11:25:00|38756.7|38738.7|38762.2|38744.2|38762.2|38744.2|38752.2|38734.2|0
1718019000000|2024-06-10 11:30:00|38761.7|38743.7|38768.2|38750.2|38769.7|38751.7|38756.2|38738.2|0
1718019300000|2024-06-10 11:35:00|38769.7|38751.7|38757.7|38739.7|38769.7|38751.7|38755.7|38737.7|0
1718019600000|2024-06-10 11:40:00|38758.2|38740.2|38755.7|38737.7|38760.2|38742.2|38752.2|38734.2|0
1718019900000|2024-06-10 11:45:00|38756.2|38738.2|38760.7|38742.7|38763.7|38745.7|38745.2|38727.2|0
1718020200000|2024-06-10 11:50:00|38761.2|38743.2|38761.7|38743.7|38768.2|38750.2|38759.2|38741.2|0
1718020500000|2024-06-10 11:55:00|38761.2|38743.2|38757.7|38739.7|38766.7|38748.7|38756.7|38738.7|0
1718020800000|2024-06-10 12:00:00|38758.7|38740.7|38772.7|38754.7|38773.7|38755.7|38755.2|38737.2|0
1718021100000|2024-06-10 12:05:00|38773.2|38755.2|38784.7|38766.7|38784.7|38766.7|38766.7|38748.7|0
1718021400000|2024-06-10 12:10:00|38784.2|38766.2|38776.2|38758.2|38785.7|38767.7|38776.2|38758.2|0
1718021700000|2024-06-10 12:15:00|38776.7|38758.7|38779.7|38761.7|38782.2|38764.2|38772.2|38754.2|0
1718022000000|2024-06-10 12:20:00|38779.2|38761.2|38780.7|38762.7|38791.7|38773.7|38776.7|38758.7|0
1718022300000|2024-06-10 12:25:00|38781.2|38763.2|38781.2|38763.2|38791.2|38773.2|38775.7|38757.7|0
1718022600000|2024-06-10 12:30:00|38782.2|38764.2|38783.7|38765.7|38784.2|38766.2|38775.2|38757.2|0
1718022900000|2024-06-10 12:35:00|38783.2|38765.2|38776.2|38758.2|38786.7|38768.7|38776.2|38758.2|0
1718023200000|2024-06-10 12:40:00|38776.7|38758.7|38769.7|38751.7|38777.7|38759.7|38768.7|38750.7|0
1718023500000|2024-06-10 12:45:00|38770.2|38752.2|38760.2|38742.2|38772.7|38754.7|38760.2|38742.2|0
1718023800000|2024-06-10 12:50:00|38760.7|38742.7|38744.7|38726.7|38761.7|38743.7|38743.7|38725.7|0
1718024100000|2024-06-10 12:55:00|38745.7|38727.7|38738.7|38720.7|38747.2|38729.2|38735.2|38717.2|0
1718024400000|2024-06-10 13:00:00|38739.2|38721.2|38737.7|38719.7|38744.2|38726.2|38733.7|38715.7|0
1718024700000|2024-06-10 13:05:00|38738.2|38720.2|38741.7|38723.7|38744.7|38726.7|38734.7|38716.7|0
1718025000000|2024-06-10 13:10:00|38742.2|38724.2|38743.7|38725.7|38745.2|38727.2|38737.7|38719.7|0
1718025300000|2024-06-10 13:15:00|38744.2|38726.2|38724.7|38706.7|38750.7|38732.7|38724.7|38706.7|0
1718025600000|2024-06-10 13:20:00|38725.2|38707.2|38719.7|38701.7|38727.2|38709.2|38717.2|38699.2|0
1718025900000|2024-06-10 13:25:00|38719.2|38701.2|38753.2|38735.2|38763.2|38745.2|38705.2|38687.2|0
1718026200000|2024-06-10 13:30:00|38748.7|38730.7|38713.7|38695.7|38804.7|38786.7|38702.2|38684.2|0
1718026500000|2024-06-10 13:35:00|38713.2|38695.2|38696.7|38678.7|38742.7|38724.7|38685.7|38667.7|0
1718026800000|2024-06-10 13:40:00|38701.2|38683.2|38764.2|38746.2|38764.2|38746.2|38671.2|38653.2|0
1718027100000|2024-06-10 13:45:00|38765.7|38747.7|38783.7|38765.7|38785.2|38767.2|38730.2|38712.2|0
1718027400000|2024-06-10 13:50:00|38784.7|38766.7|38818.2|38800.2|38832.2|38814.2|38780.2|38762.2|0
1718027700000|2024-06-10 13:55:00|38818.7|38800.7|38839.2|38821.2|38841.2|38823.2|38787.2|38769.2|0
1718028000000|2024-06-10 14:00:00|38841.2|38823.2|38837.7|38819.7|38849.7|38831.7|38829.2|38811.2|0
1718028300000|2024-06-10 14:05:00|38836.2|38818.2|38841.7|38823.7|38866.2|38848.2|38832.7|38814.7|0
1718028600000|2024-06-10 14:10:00|38842.2|38824.2|38819.2|38801.2|38844.7|38826.7|38801.7|38783.7|0
1718028900000|2024-06-10 14:15:00|38818.7|38800.7|38813.7|38795.7|38851.7|38833.7|38807.7|38789.7|0
1718029200000|2024-06-10 14:20:00|38811.7|38793.7|38793.2|38775.2|38815.7|38797.7|38773.7|38755.7|0
1718029500000|2024-06-10 14:25:00|38794.7|38776.7|38777.2|38759.2|38799.2|38781.2|38770.2|38752.2|0
1718029800000|2024-06-10 14:30:00|38776.2|38758.2|38785.2|38767.2|38791.2|38773.2|38766.2|38748.2|0
1718030100000|2024-06-10 14:35:00|38786.7|38768.7|38747.2|38729.2|38786.7|38768.7|38745.2|38727.2|0
1718030400000|2024-06-10 14:40:00|38749.2|38731.2|38750.2|38732.2|38754.7|38736.7|38734.2|38716.2|0
1718030700000|2024-06-10 14:45:00|38752.2|38734.2|38755.7|38737.7|38765.2|38747.2|38740.7|38722.7|0
1718031000000|2024-06-10 14:50:00|38754.2|38736.2|38744.2|38726.2|38756.2|38738.2|38735.2|38717.2|0
1718031300000|2024-06-10 14:55:00|38742.2|38724.2|38701.7|38683.7|38742.7|38724.7|38700.7|38682.7|0
1718031600000|2024-06-10 15:00:00|38702.2|38684.2|38728.2|38710.2|38729.2|38711.2|38701.2|38683.2|0
1718031900000|2024-06-10 15:05:00|38727.2|38709.2|38731.2|38713.2|38739.7|38721.7|38723.2|38705.2|0
1718032200000|2024-06-10 15:10:00|38729.7|38711.7|38706.7|38688.7|38730.7|38712.7|38702.7|38684.7|0
1718032500000|2024-06-10 15:15:00|38705.2|38687.2|38732.2|38714.2|38733.7|38715.7|38700.7|38682.7|0
1718032800000|2024-06-10 15:20:00|38729.7|38711.7|38732.2|38714.2|38737.2|38719.2|38723.2|38705.2|0
1718033100000|2024-06-10 15:25:00|38731.2|38713.2|38747.2|38729.2|38747.2|38729.2|38729.7|38711.7|0
1718033400000|2024-06-10 15:30:00|38753.7|38735.7|38764.7|38746.7|38776.2|38758.2|38753.7|38735.7|0
1718033700000|2024-06-10 15:35:00|38761.7|38743.7|38761.2|38743.2|38768.2|38750.2|38743.2|38725.2|0
1718034000000|2024-06-10 15:40:00|38759.7|38741.7|38769.2|38751.2|38773.7|38755.7|38756.2|38738.2|0
1718034300000|2024-06-10 15:45:00|38769.7|38751.7|38769.7|38751.7|38774.2|38756.2|38759.2|38741.2|0
1718034600000|2024-06-10 15:50:00|38770.7|38752.7|38798.2|38780.2|38798.2|38780.2|38770.7|38752.7|0
1718034900000|2024-06-10 15:55:00|38798.7|38780.7|38796.2|38778.2|38806.2|38788.2|38783.7|38765.7|0
1718035200000|2024-06-10 16:00:00|38798.7|38780.7|38783.2|38765.2|38802.7|38784.7|38777.7|38759.7|0
1718035500000|2024-06-10 16:05:00|38782.7|38764.7|38788.7|38770.7|38795.2|38777.2|38782.2|38764.2|0
1718035800000|2024-06-10 16:10:00|38791.7|38773.7|38792.7|38774.7|38795.2|38777.2|38780.7|38762.7|0
1718036100000|2024-06-10 16:15:00|38793.7|38775.7|38777.7|38759.7|38797.2|38779.2|38775.7|38757.7|0
1718036400000|2024-06-10 16:20:00|38778.2|38760.2|38775.2|38757.2|38789.7|38771.7|38772.2|38754.2|0
1718036700000|2024-06-10 16:25:00|38777.7|38759.7|38776.7|38758.7|38777.7|38759.7|38762.2|38744.2|0
1718037000000|2024-06-10 16:30:00|38778.7|38760.7|38771.7|38753.7|38778.7|38760.7|38763.7|38745.7|0
1718037300000|2024-06-10 16:35:00|38771.2|38753.2|38775.7|38757.7|38775.7|38757.7|38755.7|38737.7|0
1718037600000|2024-06-10 16:40:00|38774.7|38756.7|38770.7|38752.7|38779.2|38761.2|38763.2|38745.2|0
1718037900000|2024-06-10 16:45:00|38772.2|38754.2|38763.2|38745.2|38774.7|38756.7|38759.7|38741.7|0
1718038200000|2024-06-10 16:50:00|38763.7|38745.7|38778.2|38760.2|38780.2|38762.2|38762.7|38744.7|0
1718038500000|2024-06-10 16:55:00|38777.2|38759.2|38772.7|38754.7|38783.7|38765.7|38765.2|38747.2|0
1718038800000|2024-06-10 17:00:00|38770.5|38752.5|38763.5|38745.5|38770.5|38752.5|38748.5|38730.5|0
1718039100000|2024-06-10 17:05:00|38764|38746|38751.5|38733.5|38771|38753|38745.5|38727.5|0
1718039400000|2024-06-10 17:10:00|38751|38733|38745.5|38727.5|38754|38736|38738.5|38720.5|0
1718039700000|2024-06-10 17:15:00|38745|38727|38759|38741|38759.5|38741.5|38736|38718|0
1718040000000|2024-06-10 17:20:00|38758.5|38740.5|38771.5|38753.5|38787.5|38769.5|38758.5|38740.5|0
1718040300000|2024-06-10 17:25:00|38775.5|38757.5|38779.5|38761.5|38783|38765|38771|38753|0
1718040600000|2024-06-10 17:30:00|38781|38763|38786.5|38768.5|38788|38770|38774|38756|0
1718040900000|2024-06-10 17:35:00|38786|38768|38800|38782|38805|38787|38786|38768|0
1718041200000|2024-06-10 17:40:00|38798|38780|38813.5|38795.5|38820|38802|38791|38773|0
1718041500000|2024-06-10 17:45:00|38813|38795|38866|38848|38877.5|38859.5|38813|38795|0
1718041800000|2024-06-10 17:50:00|38870.5|38852.5|38857.5|38839.5|38875|38857|38845|38827|0
1718042100000|2024-06-10 17:55:00|38858|38840|38845|38827|38860.5|38842.5|38838|38820|0
1718042400000|2024-06-10 18:00:00|38842|38824|38842.5|38824.5|38845|38827|38825.5|38807.5|0
1718042700000|2024-06-10 18:05:00|38843|38825|38856.5|38838.5|38871.5|38853.5|38839|38821|0
1718043000000|2024-06-10 18:10:00|38855.5|38837.5|38856.5|38838.5|38859.5|38841.5|38837|38819|0
1718043300000|2024-06-10 18:15:00|38858|38840|38861.5|38843.5|38872|38854|38850.5|38832.5|0
1718043600000|2024-06-10 18:20:00|38858.3|38840.3|38851.3|38833.3|38863.8|38845.8|38838.8|38820.8|0
1718043900000|2024-06-10 18:25:00|38850.3|38832.3|38838.3|38820.3|38860.8|38842.8|38826.3|38808.3|0
1718044200000|2024-06-10 18:30:00|38836.3|38818.3|38856.8|38838.8|38861.3|38843.3|38829.3|38811.3|0
1718044500000|2024-06-10 18:35:00|38858.3|38840.3|38844.8|38826.8|38869.8|38851.8|38844.8|38826.8|0
1718044800000|2024-06-10 18:40:00|38845.3|38827.3|38842.3|38824.3|38848.8|38830.8|38833.8|38815.8|0
1718045100000|2024-06-10 18:45:00|38843.3|38825.3|38855.3|38837.3|38857.3|38839.3|38843.3|38825.3|0
1718045400000|2024-06-10 18:50:00|38853.3|38835.3|38858.8|38840.8|38869.8|38851.8|38851.3|38833.3|0
1718045700000|2024-06-10 18:55:00|38857.8|38839.8|38858.3|38840.3|38871.8|38853.8|38851.3|38833.3|0
1718046000000|2024-06-10 19:00:00|38857.3|38839.3|38872.8|38854.8|38881.3|38863.3|38852.8|38834.8|0
1718046300000|2024-06-10 19:05:00|38873.3|38855.3|38855.3|38837.3|38876.8|38858.8|38854.3|38836.3|0
1718046600000|2024-06-10 19:10:00|38854.3|38836.3|38875.8|38857.8|38875.8|38857.8|38844.3|38826.3|0
1718046900000|2024-06-10 19:15:00|38880.3|38862.3|38856.3|38838.3|38889.8|38871.8|38844.8|38826.8|0
1718047200000|2024-06-10 19:20:00|38857.8|38839.8|38843.8|38825.8|38871.8|38853.8|38841.8|38823.8|0
1718047500000|2024-06-10 19:25:00|38841.3|38823.3|38856.8|38838.8|38860.3|38842.3|38837.3|38819.3|0
1718047800000|2024-06-10 19:30:00|38857.3|38839.3|38845.8|38827.8|38860.8|38842.8|38844.3|38826.3|0
1718048100000|2024-06-10 19:35:00|38845.3|38827.3|38833.3|38815.3|38849.8|38831.8|38831.3|38813.3|0
1718048400000|2024-06-10 19:40:00|38833.5|38815.5|38836.5|38818.5|38855|38837|38833|38815|0
1718048700000|2024-06-10 19:45:00|38835.5|38817.5|38824|38806|38843|38825|38824|38806|0
1718049000000|2024-06-10 19:50:00|38819.5|38801.5|38856.5|38838.5|38863.5|38845.5|38814.5|38796.5|0
1718049300000|2024-06-10 19:55:00|38858.5|38840.5|38881|38863|38881|38863|38839.5|38821.5|0
1718049600000|2024-06-10 20:00:00|38882.5|38864.5|38856|38838|38883.5|38865.5|38851.5|38833.5|0
1718049900000|2024-06-10 20:05:00|38856.5|38838.5|38852.5|38834.5|38864|38846|38851|38833|0
1718050200000|2024-06-10 20:10:00|38853.5|38835.5|38847.5|38829.5|38855.5|38837.5|38843.5|38825.5|0
1718050500000|2024-06-10 20:15:00|38847|38829|38844.5|38826.5|38848.5|38830.5|38842.5|38824.5|0
1718050800000|2024-06-10 20:20:00|38845|38827|38847|38829|38849|38831|38842.5|38824.5|0
1718051100000|2024-06-10 20:25:00|38847.5|38829.5|38843.5|38825.5|38849|38831|38843.5|38825.5|0
1718051400000|2024-06-10 20:30:00|38842.5|38824.5|38844.5|38826.5|38845.5|38827.5|38841|38823|0
1718051700000|2024-06-10 20:35:00|38845|38827|38846.5|38828.5|38847|38829|38843.5|38825.5|0
1718052000000|2024-06-10 20:40:00|38846|38828|38848|38830|38849|38831|38844.5|38826.5|0
1718052300000|2024-06-10 20:45:00|38848.5|38830.5|38849|38831|38852|38834|38844|38826|0
1718052600000|2024-06-10 20:50:00|38849.5|38831.5|38849.5|38831.5|38851.5|38833.5|38847|38829|0
1718052900000|2024-06-10 20:55:00|38849|38831|38848.1|38830.1|38851|38833|38845.5|38827.5|0
1718053200000|2024-06-10 21:00:00|38847.5|38829.5|38848.9|38830.9|38849.2|38831.2|38847.5|38829.5|0
1718053500000|2024-06-10 21:05:00|38849.7|38831.7|38853.7|38835.7|38853.7|38835.7|38849.7|38831.7|0
1718053800000|2024-06-10 21:10:00|38854.8|38836.8|38856.1|38838.1|38856.1|38838.1|38853.7|38835.7|0
1718054100000|2024-06-10 21:15:00|38856.2|38838.2|38861.6|38843.6|38861.6|38843.6|38855.7|38837.7|0
1718054400000|2024-06-10 21:20:00|38862.4|38844.4|38859.8|38841.8|38863.8|38845.8|38859.8|38841.8|0
1718054700000|2024-06-10 21:25:00|38861.2|38843.2|38860.4|38842.4|38861.2|38843.2|38860.1|38842.1|0
1718055000000|2024-06-10 21:30:00|38860.9|38842.9|38860.6|38842.6|38861.2|38843.2|38860.4|38842.4|0
1718055300000|2024-06-10 21:35:00|38860.1|38842.1|38860.3|38842.3|38860.6|38842.6|38860.1|38842.1|0
1718055600000|2024-06-10 21:40:00|38862.1|38844.1|38862.2|38844.2|38862.2|38844.2|38862.1|38844.1|0
1718055900000|2024-06-10 21:45:00|38862.9|38844.9|38862.8|38844.8|38863.2|38845.2|38862.7|38844.7|0
1718056200000|2024-06-10 21:50:00|38862|38844|38862.5|38844.5|38862.5|38844.5|38859.9|38841.9|0
1718056500000|2024-06-10 21:55:00|38862.4|38844.4|38862.8|38844.8|38862.8|38844.8|38862|38844|0
1718056800000|2024-06-10 22:00:00|38860.9|38842.9|38861.9|38843.9|38863.9|38845.9|38851.4|38833.4|0
1718057100000|2024-06-10 22:05:00|38861.4|38843.4|38861.9|38843.9|38863.9|38845.9|38860.9|38842.9|0
1718057400000|2024-06-10 22:10:00|38862.4|38844.4|38867.4|38849.4|38868.9|38850.9|38862.4|38844.4|0
1718057700000|2024-06-10 22:15:00|38867.9|38849.9|38859.9|38841.9|38868.4|38850.4|38859.4|38841.4|0
1718058000000|2024-06-10 22:20:00|38860.4|38842.4|38860.9|38842.9|38862.4|38844.4|38859.4|38841.4|0
1718058300000|2024-06-10 22:25:00|38861.4|38843.4|38862.9|38844.9|38864.9|38846.9|38861.4|38843.4|0
1718058600000|2024-06-10 22:30:00|38863.4|38845.4|38864.9|38846.9|38865.4|38847.4|38859.9|38841.9|0
1718058900000|2024-06-10 22:35:00|38864.4|38846.4|38862.9|38844.9|38866.4|38848.4|38862.9|38844.9|0
1718059200000|2024-06-10 22:40:00|38862.4|38844.4|38859.4|38841.4|38863.4|38845.4|38858.4|38840.4|0
1718059500000|2024-06-10 22:45:00|38858.9|38840.9|38856.9|38838.9|38859.4|38841.4|38856.4|38838.4|0
1718059800000|2024-06-10 22:50:00|38855.9|38837.9|38854.9|38836.9|38856.4|38838.4|38854.4|38836.4|0
1718060100000|2024-06-10 22:55:00|38855.4|38837.4|38852.4|38834.4|38855.4|38837.4|38851.9|38833.9|0
1718060400000|2024-06-10 23:00:00|38852.9|38834.9|38843.9|38825.9|38854.9|38836.9|38841.4|38823.4|0
1718060700000|2024-06-10 23:05:00|38845.9|38827.9|38842.9|38824.9|38847.9|38829.9|38841.9|38823.9|0
1718061000000|2024-06-10 23:10:00|38842.4|38824.4|38829.9|38811.9|38842.4|38824.4|38829.4|38811.4|0
1718061300000|2024-06-10 23:15:00|38830.4|38812.4|38833.9|38815.9|38834.9|38816.9|38829.9|38811.9|0
1718061600000|2024-06-10 23:20:00|38834.4|38816.4|38830.9|38812.9|38834.4|38816.4|38827.9|38809.9|0
1718061900000|2024-06-10 23:25:00|38831.9|38813.9|38822.9|38804.9|38831.9|38813.9|38822.9|38804.9|0
1718062200000|2024-06-10 23:30:00|38823.4|38805.4|38828.9|38810.9|38828.9|38810.9|38821.4|38803.4|0
1718062500000|2024-06-10 23:35:00|38829.4|38811.4|38829.4|38811.4|38829.9|38811.9|38825.9|38807.9|0
1718062800000|2024-06-10 23:40:00|38828.9|38810.9|38825.9|38807.9|38830.9|38812.9|38824.9|38806.9|0
1718063100000|2024-06-10 23:45:00|38826.4|38808.4|38835.9|38817.9|38835.9|38817.9|38826.4|38808.4|0
1718063400000|2024-06-10 23:50:00|38836.9|38818.9|38833.9|38815.9|38838.4|38820.4|38833.9|38815.9|0
1718063700000|2024-06-10 23:55:00|38834.4|38816.4|38828.9|38810.9|38834.4|38816.4|38828.9|38810.9|0
1718064000000|2024-06-11 00:00:00|38828.4|38810.4|38822.9|38804.9|38831.9|38813.9|38820.4|38802.4|0
1718064300000|2024-06-11 00:05:00|38822.4|38804.4|38813.9|38795.9|38822.9|38804.9|38813.9|38795.9|0
1718064600000|2024-06-11 00:10:00|38814.4|38796.4|38817.9|38799.9|38817.9|38799.9|38813.4|38795.4|0
1718064900000|2024-06-11 00:15:00|38818.4|38800.4|38817.9|38799.9|38825.9|38807.9|38814.9|38796.9|0
1718065200000|2024-06-11 00:20:00|38817.4|38799.4|38820.9|38802.9|38824.9|38806.9|38816.9|38798.9|0
1718065500000|2024-06-11 00:25:00|38820.4|38802.4|38816.9|38798.9|38822.9|38804.9|38815.9|38797.9|0
1718065800000|2024-06-11 00:30:00|38816.4|38798.4|38812.9|38794.9|38819.4|38801.4|38809.9|38791.9|0
1718066100000|2024-06-11 00:35:00|38812.4|38794.4|38811.9|38793.9|38813.9|38795.9|38808.9|38790.9|0
1718066400000|2024-06-11 00:40:00|38811.4|38793.4|38811.4|38793.4|38814.4|38796.4|38809.4|38791.4|0
1718066700000|2024-06-11 00:45:00|38810.9|38792.9|38814.7|38796.7|38815.7|38797.7|38810.4|38792.4|0
1718067000000|2024-06-11 00:50:00|38814.2|38796.2|38813.2|38795.2|38814.2|38796.2|38811.7|38793.7|0
1718067300000|2024-06-11 00:55:00|38812.7|38794.7|38812.2|38794.2|38816.7|38798.7|38812.2|38794.2|0
1718067600000|2024-06-11 01:00:00|38811.7|38793.7|38814.7|38796.7|38814.7|38796.7|38810.7|38792.7|0
1718067900000|2024-06-11 01:05:00|38815.2|38797.2|38817.2|38799.2|38819.2|38801.2|38812.7|38794.7|0
1718068200000|2024-06-11 01:10:00|38816.7|38798.7|38814.7|38796.7|38819.7|38801.7|38813.2|38795.2|0
1718068500000|2024-06-11 01:15:00|38815.2|38797.2|38809.2|38791.2|38815.2|38797.2|38808.7|38790.7|0
1718068800000|2024-06-11 01:20:00|38809.7|38791.7|38818.7|38800.7|38818.7|38800.7|38809.7|38791.7|0
1718069100000|2024-06-11 01:25:00|38817.7|38799.7|38819.7|38801.7|38820.2|38802.2|38814.2|38796.2|0
1718069400000|2024-06-11 01:30:00|38819.2|38801.2|38821.7|38803.7|38822.7|38804.7|38817.7|38799.7|0
1718069700000|2024-06-11 01:35:00|38821.2|38803.2|38828.7|38810.7|38829.7|38811.7|38820.2|38802.2|0
1718070000000|2024-06-11 01:40:00|38828.2|38810.2|38830.2|38812.2|38830.2|38812.2|38825.2|38807.2|0
1718070300000|2024-06-11 01:45:00|38829.2|38811.2|38827.7|38809.7|38830.2|38812.2|38826.2|38808.2|0
1718070600000|2024-06-11 01:50:00|38828.2|38810.2|38827.7|38809.7|38829.2|38811.2|38825.2|38807.2|0
1718070900000|2024-06-11 01:55:00|38828.2|38810.2|38830.2|38812.2|38830.7|38812.7|38826.2|38808.2|0
1718071200000|2024-06-11 02:00:00|38829.7|38811.7|38825.7|38807.7|38830.2|38812.2|38822.7|38804.7|0
1718071500000|2024-06-11 02:05:00|38826.2|38808.2|38824.2|38806.2|38826.7|38808.7|38821.7|38803.7|0
1718071800000|2024-06-11 02:10:00|38823.7|38805.7|38825.7|38807.7|38827.2|38809.2|38820.7|38802.7|0
1718072100000|2024-06-11 02:15:00|38825.2|38807.2|38828.2|38810.2|38828.7|38810.7|38822.7|38804.7|0
1718072400000|2024-06-11 02:20:00|38827.7|38809.7|38826.7|38808.7|38831.2|38813.2|38826.2|38808.2|0
1718072700000|2024-06-11 02:25:00|38827.2|38809.2|38824.7|38806.7|38827.7|38809.7|38824.7|38806.7|0
1718073000000|2024-06-11 02:30:00|38824.2|38806.2|38822.7|38804.7|38824.2|38806.2|38819.2|38801.2|0
1718073300000|2024-06-11 02:35:00|38823.2|38805.2|38826.7|38808.7|38826.7|38808.7|38822.2|38804.2|0
1718073600000|2024-06-11 02:40:00|38827.2|38809.2|38821.7|38803.7|38827.2|38809.2|38821.7|38803.7|0
1718073900000|2024-06-11 02:45:00|38821.2|38803.2|38820.2|38802.2|38823.2|38805.2|38818.7|38800.7|0
1718074200000|2024-06-11 02:50:00|38820.7|38802.7|38809.7|38791.7|38820.7|38802.7|38809.7|38791.7|0
1718074500000|2024-06-11 02:55:00|38810.2|38792.2|38812.7|38794.7|38814.7|38796.7|38809.7|38791.7|0
1718074800000|2024-06-11 03:00:00|38813.2|38795.2|38817.7|38799.7|38817.7|38799.7|38812.7|38794.7|0
1718075100000|2024-06-11 03:05:00|38818.2|38800.2|38814.7|38796.7|38820.7|38802.7|38814.7|38796.7|0
1718075400000|2024-06-11 03:10:00|38815.2|38797.2|38815.2|38797.2|38816.7|38798.7|38813.7|38795.7|0
1718075700000|2024-06-11 03:15:00|38813.2|38795.2|38814.7|38796.7|38817.2|38799.2|38810.7|38792.7|0
1718076000000|2024-06-11 03:20:00|38814.2|38796.2|38817.7|38799.7|38818.2|38800.2|38813.7|38795.7|0
1718076300000|2024-06-11 03:25:00|38818.2|38800.2|38820.7|38802.7|38822.2|38804.2|38817.2|38799.2|0
1718076600000|2024-06-11 03:30:00|38820.2|38802.2|38815.7|38797.7|38821.2|38803.2|38815.7|38797.7|0
1718076900000|2024-06-11 03:35:00|38814.7|38796.7|38816.2|38798.2|38816.2|38798.2|38813.7|38795.7|0
1718077200000|2024-06-11 03:40:00|38816.7|38798.7|38819.7|38801.7|38819.7|38801.7|38814.7|38796.7|0
1718077500000|2024-06-11 03:45:00|38819.2|38801.2|38812.7|38794.7|38821.7|38803.7|38812.7|38794.7|0
1718077800000|2024-06-11 03:50:00|38813.7|38795.7|38817.7|38799.7|38818.7|38800.7|38812.7|38794.7|0
1718078100000|2024-06-11 03:55:00|38818.2|38800.2|38829.2|38811.2|38829.2|38811.2|38816.7|38798.7|0
1718078400000|2024-06-11 04:00:00|38828.7|38810.7|38817.7|38799.7|38831.7|38813.7|38817.7|38799.7|0
1718078700000|2024-06-11 04:05:00|38817.2|38799.2|38817.7|38799.7|38817.7|38799.7|38814.7|38796.7|0
1718079000000|2024-06-11 04:10:00|38818.2|38800.2|38821.7|38803.7|38822.2|38804.2|38818.2|38800.2|0
1718079300000|2024-06-11 04:15:00|38821.2|38803.2|38823.2|38805.2|38823.2|38805.2|38818.2|38800.2|0
1718079600000|2024-06-11 04:20:00|38822.7|38804.7|38817.7|38799.7|38825.7|38807.7|38817.7|38799.7|0
1718079900000|2024-06-11 04:25:00|38816.7|38798.7|38834.7|38816.7|38838.7|38820.7|38816.7|38798.7|0
1718080200000|2024-06-11 04:30:00|38834.2|38816.2|38826.7|38808.7|38834.2|38816.2|38824.2|38806.2|0
1718080500000|2024-06-11 04:35:00|38826.2|38808.2|38822.7|38804.7|38826.2|38808.2|38821.7|38803.7|0
1718080800000|2024-06-11 04:40:00|38823.7|38805.7|38826.7|38808.7|38829.7|38811.7|38823.7|38805.7|0
1718081100000|2024-06-11 04:45:00|38827.2|38809.2|38828.7|38810.7|38829.2|38811.2|38824.2|38806.2|0
1718081400000|2024-06-11 04:50:00|38829.2|38811.2|38829.7|38811.7|38830.2|38812.2|38826.7|38808.7|0
1718081700000|2024-06-11 04:55:00|38830.2|38812.2|38827.7|38809.7|38830.2|38812.2|38827.2|38809.2|0
1718082000000|2024-06-11 05:00:00|38828.2|38810.2|38831.7|38813.7|38832.2|38814.2|38825.2|38807.2|0
1718082300000|2024-06-11 05:05:00|38831.2|38813.2|38826.7|38808.7|38831.2|38813.2|38826.2|38808.2|0
1718082600000|2024-06-11 05:10:00|38827.2|38809.2|38834.7|38816.7|38834.7|38816.7|38826.2|38808.2|0
1718082900000|2024-06-11 05:15:00|38835.2|38817.2|38833.2|38815.2|38839.7|38821.7|38832.2|38814.2|0
1718083200000|2024-06-11 05:20:00|38831.7|38813.7|38834.7|38816.7|38836.7|38818.7|38831.7|38813.7|0
1718083500000|2024-06-11 05:25:00|38834.2|38816.2|38827.7|38809.7|38834.7|38816.7|38827.7|38809.7|0
1718083800000|2024-06-11 05:30:00|38828.2|38810.2|38824.7|38806.7|38829.2|38811.2|38823.7|38805.7|0
1718084100000|2024-06-11 05:35:00|38824.2|38806.2|38826.7|38808.7|38828.7|38810.7|38823.7|38805.7|0
1718084400000|2024-06-11 05:40:00|38826.2|38808.2|38829.7|38811.7|38830.2|38812.2|38823.7|38805.7|0
1718084700000|2024-06-11 05:45:00|38829.2|38811.2|38834.7|38816.7|38836.2|38818.2|38829.2|38811.2|0
1718085000000|2024-06-11 05:50:00|38834.2|38816.2|38840.7|38822.7|38841.2|38823.2|38833.7|38815.7|0
1718085300000|2024-06-11 05:55:00|38841.2|38823.2|38843.7|38825.7|38844.2|38826.2|38838.7|38820.7|0
1718085600000|2024-06-11 06:00:00|38845.7|38827.7|38864.2|38846.2|38866.2|38848.2|38845.7|38827.7|0
1718085900000|2024-06-11 06:05:00|38865.7|38847.7|38868.2|38850.2|38869.2|38851.2|38857.2|38839.2|0
1718086200000|2024-06-11 06:10:00|38867.7|38849.7|38866.7|38848.7|38875.2|38857.2|38863.7|38845.7|0
1718086500000|2024-06-11 06:15:00|38866.2|38848.2|38872.7|38854.7|38874.7|38856.7|38866.2|38848.2|0
1718086800000|2024-06-11 06:20:00|38873.2|38855.2|38877.2|38859.2|38878.2|38860.2|38869.7|38851.7|0
1718087100000|2024-06-11 06:25:00|38876.2|38858.2|38879.7|38861.7|38879.7|38861.7|38874.2|38856.2|0
1718087400000|2024-06-11 06:30:00|38879.2|38861.2|38878.7|38860.7|38886.2|38868.2|38876.7|38858.7|0
1718087700000|2024-06-11 06:35:00|38878.2|38860.2|38873.7|38855.7|38879.2|38861.2|38872.7|38854.7|0
1718088000000|2024-06-11 06:40:00|38873.2|38855.2|38869.7|38851.7|38875.2|38857.2|38866.7|38848.7|0
1718088300000|2024-06-11 06:45:00|38869.2|38851.2|38875.2|38857.2|38876.2|38858.2|38869.2|38851.2|0
1718088600000|2024-06-11 06:50:00|38875.7|38857.7|38869.7|38851.7|38876.2|38858.2|38869.2|38851.2|0
1718088900000|2024-06-11 06:55:00|38869.2|38851.2|38859.2|38841.2|38869.7|38851.7|38859.2|38841.2|0
1718089200000|2024-06-11 07:00:00|38858.7|38840.7|38857.7|38839.7|38871.2|38853.2|38856.2|38838.2|0
1718089500000|2024-06-11 07:05:00|38859.2|38841.2|38865.7|38847.7|38866.7|38848.7|38856.2|38838.2|0
1718089800000|2024-06-11 07:10:00|38864.7|38846.7|38835.2|38817.2|38864.7|38846.7|38835.2|38817.2|0
1718090100000|2024-06-11 07:15:00|38835.7|38817.7|38845.2|38827.2|38845.2|38827.2|38828.7|38810.7|0
1718090400000|2024-06-11 07:20:00|38844.7|38826.7|38852.7|38834.7|38857.2|38839.2|38842.7|38824.7|0
1718090700000|2024-06-11 07:25:00|38852.2|38834.2|38846.7|38828.7|38854.2|38836.2|38842.7|38824.7|0
1718091000000|2024-06-11 07:30:00|38846.2|38828.2|38847.2|38829.2|38859.2|38841.2|38846.2|38828.2|0
1718091300000|2024-06-11 07:35:00|38846.7|38828.7|38851.7|38833.7|38858.7|38840.7|38846.7|38828.7|0
1718091600000|2024-06-11 07:40:00|38852.2|38834.2|38850.7|38832.7|38856.7|38838.7|38848.7|38830.7|0
1718091900000|2024-06-11 07:45:00|38850.2|38832.2|38840.7|38822.7|38852.7|38834.7|38839.7|38821.7|0
1718092200000|2024-06-11 07:50:00|38841.2|38823.2|38838.2|38820.2|38849.2|38831.2|38835.7|38817.7|0
1718092500000|2024-06-11 07:55:00|38838.7|38820.7|38827.2|38809.2|38842.2|38824.2|38826.7|38808.7|0
1718092800000|2024-06-11 08:00:00|38827.7|38809.7|38824.2|38806.2|38828.2|38810.2|38818.2|38800.2|0
1718093100000|2024-06-11 08:05:00|38823.7|38805.7|38819.7|38801.7|38823.7|38805.7|38813.2|38795.2|0
1718093400000|2024-06-11 08:10:00|38818.7|38800.7|38831.2|38813.2|38832.7|38814.7|38814.7|38796.7|0
1718093700000|2024-06-11 08:15:00|38830.7|38812.7|38829.7|38811.7|38835.7|38817.7|38829.2|38811.2|0
1718094000000|2024-06-11 08:20:00|38830.2|38812.2|38816.7|38798.7|38830.7|38812.7|38815.7|38797.7|0
1718094300000|2024-06-11 08:25:00|38816.2|38798.2|38819.2|38801.2|38819.7|38801.7|38808.2|38790.2|0
1718094600000|2024-06-11 08:30:00|38818.2|38800.2|38809.7|38791.7|38820.2|38802.2|38808.7|38790.7|0
1718094900000|2024-06-11 08:35:00|38810.2|38792.2|38807.2|38789.2|38817.2|38799.2|38806.2|38788.2|0
1718095200000|2024-06-11 08:40:00|38806.7|38788.7|38810.7|38792.7|38813.2|38795.2|38804.7|38786.7|0
1718095500000|2024-06-11 08:45:00|38810.2|38792.2|38795.2|38777.2|38810.7|38792.7|38785.7|38767.7|0
1718095800000|2024-06-11 08:50:00|38795.7|38777.7|38793.2|38775.2|38802.7|38784.7|38789.2|38771.2|0
1718096100000|2024-06-11 08:55:00|38795.2|38777.2|38791.7|38773.7|38800.7|38782.7|38787.7|38769.7|0
1718096400000|2024-06-11 09:00:00|38791.2|38773.2|38793.2|38775.2|38795.7|38777.7|38774.7|38756.7|0
1718096700000|2024-06-11 09:05:00|38793.7|38775.7|38790.7|38772.7|38806.2|38788.2|38788.7|38770.7|0
1718097000000|2024-06-11 09:10:00|38791.2|38773.2|38782.7|38764.7|38797.7|38779.7|38781.7|38763.7|0
1718097300000|2024-06-11 09:15:00|38781.7|38763.7|38771.7|38753.7|38785.2|38767.2|38769.2|38751.2|0
1718097600000|2024-06-11 09:20:00|38771.2|38753.2|38775.7|38757.7|38777.2|38759.2|38769.7|38751.7|0
1718097900000|2024-06-11 09:25:00|38776.7|38758.7|38770.2|38752.2|38781.7|38763.7|38766.2|38748.2|0
1718098200000|2024-06-11 09:30:00|38769.7|38751.7|38761.2|38743.2|38781.2|38763.2|38760.7|38742.7|0
1718098500000|2024-06-11 09:35:00|38762.2|38744.2|38766.7|38748.7|38769.7|38751.7|38756.7|38738.7|0
1718098800000|2024-06-11 09:40:00|38766.2|38748.2|38772.2|38754.2|38772.2|38754.2|38764.2|38746.2|0
1718099100000|2024-06-11 09:45:00|38770.2|38752.2|38763.7|38745.7|38776.2|38758.2|38758.2|38740.2|0
1718099400000|2024-06-11 09:50:00|38763.2|38745.2|38752.7|38734.7|38778.7|38760.7|38746.2|38728.2|0
1718099700000|2024-06-11 09:55:00|38753.2|38735.2|38738.7|38720.7|38756.7|38738.7|38737.7|38719.7|0
1718100000000|2024-06-11 10:00:00|38737.2|38719.2|38735.2|38717.2|38741.7|38723.7|38712.7|38694.7|0
1718100300000|2024-06-11 10:05:00|38736.7|38718.7|38738.7|38720.7|38742.7|38724.7|38728.2|38710.2|0
1718100600000|2024-06-11 10:10:00|38738.2|38720.2|38735.7|38717.7|38747.2|38729.2|38731.7|38713.7|0
1718100900000|2024-06-11 10:15:00|38735.2|38717.2|38748.7|38730.7|38749.7|38731.7|38733.7|38715.7|0
1718101200000|2024-06-11 10:20:00|38748.2|38730.2|38743.2|38725.2|38752.2|38734.2|38742.2|38724.2|0
1718101500000|2024-06-11 10:25:00|38743.7|38725.7|38747.7|38729.7|38756.7|38738.7|38743.7|38725.7|0
1718101800000|2024-06-11 10:30:00|38748.2|38730.2|38760.2|38742.2|38760.2|38742.2|38742.7|38724.7|0
1718102100000|2024-06-11 10:35:00|38759.7|38741.7|38752.7|38734.7|38759.7|38741.7|38750.7|38732.7|0
1718102400000|2024-06-11 10:40:00|38753.2|38735.2|38744.7|38726.7|38755.2|38737.2|38743.2|38725.2|0
1718102700000|2024-06-11 10:45:00|38744.2|38726.2|38730.7|38712.7|38749.2|38731.2|38727.7|38709.7|0
1718103000000|2024-06-11 10:50:00|38731.2|38713.2|38739.2|38721.2|38745.2|38727.2|38731.2|38713.2|0
1718103300000|2024-06-11 10:55:00|38739.7|38721.7|38749.7|38731.7|38751.7|38733.7|38735.7|38717.7|0
1718103600000|2024-06-11 11:00:00|38747.7|38729.7|38728.2|38710.2|38750.7|38732.7|38725.7|38707.7|0
1718103900000|2024-06-11 11:05:00|38727.2|38709.2|38704.2|38686.2|38731.7|38713.7|38701.7|38683.7|0
1718104200000|2024-06-11 11:10:00|38705.2|38687.2|38717.2|38699.2|38720.7|38702.7|38704.7|38686.7|0
1718104500000|2024-06-11 11:15:00|38716.7|38698.7|38722.7|38704.7|38723.7|38705.7|38708.7|38690.7|0
1718104800000|2024-06-11 11:20:00|38721.7|38703.7|38721.7|38703.7|38730.2|38712.2|38714.7|38696.7|0
1718105100000|2024-06-11 11:25:00|38720.7|38702.7|38723.7|38705.7|38730.2|38712.2|38716.7|38698.7|0
1718105400000|2024-06-11 11:30:00|38723.2|38705.2|38715.2|38697.2|38727.7|38709.7|38711.2|38693.2|0
1718105700000|2024-06-11 11:35:00|38714.7|38696.7|38710.7|38692.7|38733.2|38715.2|38709.7|38691.7|0
1718106000000|2024-06-11 11:40:00|38709.7|38691.7|38715.7|38697.7|38723.7|38705.7|38699.2|38681.2|0
1718106300000|2024-06-11 11:45:00|38716.2|38698.2|38724.7|38706.7|38725.7|38707.7|38706.7|38688.7|0
1718106600000|2024-06-11 11:50:00|38725.2|38707.2|38730.7|38712.7|38731.2|38713.2|38716.7|38698.7|0
1718106900000|2024-06-11 11:55:00|38731.2|38713.2|38734.7|38716.7|38739.2|38721.2|38728.7|38710.7|0
1718107200000|2024-06-11 12:00:00|38734.2|38716.2|38750.2|38732.2|38756.2|38738.2|38727.2|38709.2|0
1718107500000|2024-06-11 12:05:00|38749.7|38731.7|38739.7|38721.7|38752.7|38734.7|38738.7|38720.7|0
1718107800000|2024-06-11 12:10:00|38740.2|38722.2|38762.7|38744.7|38763.2|38745.2|38735.7|38717.7|0
1718108100000|2024-06-11 12:15:00|38764.2|38746.2|38754.7|38736.7|38764.2|38746.2|38752.2|38734.2|0
1718108400000|2024-06-11 12:20:00|38754.2|38736.2|38746.2|38728.2|38756.7|38738.7|38740.2|38722.2|0
1718108700000|2024-06-11 12:25:00|38745.7|38727.7|38738.7|38720.7|38745.7|38727.7|38734.2|38716.2|0
1718109000000|2024-06-11 12:30:00|38740.7|38722.7|38732.2|38714.2|38745.2|38727.2|38729.7|38711.7|0
1718109300000|2024-06-11 12:35:00|38730.7|38712.7|38734.7|38716.7|38738.7|38720.7|38722.7|38704.7|0
1718109600000|2024-06-11 12:40:00|38734.2|38716.2|38756.7|38738.7|38757.7|38739.7|38732.7|38714.7|0
1718109900000|2024-06-11 12:45:00|38757.2|38739.2|38749.7|38731.7|38759.2|38741.2|38746.7|38728.7|0
1718110200000|2024-06-11 12:50:00|38749.2|38731.2|38724.7|38706.7|38749.2|38731.2|38719.7|38701.7|0
1718110500000|2024-06-11 12:55:00|38723.7|38705.7|38732.7|38714.7|38733.7|38715.7|38721.7|38703.7|0
1718110800000|2024-06-11 13:00:00|38732.2|38714.2|38742.2|38724.2|38745.2|38727.2|38730.7|38712.7|0
1718111100000|2024-06-11 13:05:00|38741.7|38723.7|38754.7|38736.7|38754.7|38736.7|38736.2|38718.2|0
1718111400000|2024-06-11 13:10:00|38755.2|38737.2|38750.7|38732.7|38760.2|38742.2|38747.7|38729.7|0
1718111700000|2024-06-11 13:15:00|38751.2|38733.2|38743.2|38725.2|38751.7|38733.7|38741.2|38723.2|0
1718112000000|2024-06-11 13:20:00|38743.7|38725.7|38739.2|38721.2|38745.7|38727.7|38735.2|38717.2|0
1718112300000|2024-06-11 13:25:00|38740.7|38722.7|38715.7|38697.7|38740.7|38722.7|38715.2|38697.2|0
1718112600000|2024-06-11 13:30:00|38720.2|38702.2|38580.7|38562.7|38730.7|38712.7|38578.2|38560.2|0
1718112900000|2024-06-11 13:35:00|38577.2|38559.2|38611.2|38593.2|38615.7|38597.7|38561.2|38543.2|0
1718113200000|2024-06-11 13:40:00|38606.2|38588.2|38558.7|38540.7|38619.2|38601.2|38531.7|38513.7|0
1718113500000|2024-06-11 13:45:00|38554.7|38536.7|38463.7|38445.7|38557.7|38539.7|38436.7|38418.7|0
1718113800000|2024-06-11 13:50:00|38453.7|38435.7|38526.2|38508.2|38539.2|38521.2|38446.2|38428.2|0
1718114100000|2024-06-11 13:55:00|38523.2|38505.2|38535.2|38517.2|38536.7|38518.7|38486.2|38468.2|0
1718114400000|2024-06-11 14:00:00|38534.2|38516.2|38505|38487|38553.7|38535.7|38492|38474|0
1718114700000|2024-06-11 14:05:00|38506.5|38488.5|38561|38543|38561.5|38543.5|38504.5|38486.5|0
1718115000000|2024-06-11 14:10:00|38560.5|38542.5|38609|38591|38610|38592|38551|38533|0
1718115300000|2024-06-11 14:15:00|38607.5|38589.5|38600.5|38582.5|38609.5|38591.5|38580|38562|0
1718115600000|2024-06-11 14:20:00|38594.9|38576.9|38612.9|38594.9|38614.4|38596.4|38576.9|38558.9|0
1718115900000|2024-06-11 14:25:00|38613.9|38595.9|38613.9|38595.9|38635.9|38617.9|38607.9|38589.9|0
1718116200000|2024-06-11 14:30:00|38615.4|38597.4|38643.9|38625.9|38645.9|38627.9|38590.4|38572.4|0
1718116500000|2024-06-11 14:35:00|38652.4|38634.4|38656.9|38638.9|38670.9|38652.9|38633.4|38615.4|0
1718116800000|2024-06-11 14:40:00|38655.9|38637.9|38693.9|38675.9|38699.4|38681.4|38650.4|38632.4|0
1718117100000|2024-06-11 14:45:00|38692.4|38674.4|38676.9|38658.9|38692.9|38674.9|38665.9|38647.9|0
1718117400000|2024-06-11 14:50:00|38678.4|38660.4|38689.9|38671.9|38691.4|38673.4|38667.9|38649.9|0
1718117700000|2024-06-11 14:55:00|38690.4|38672.4|38691.9|38673.9|38700.4|38682.4|38683.9|38665.9|0
1718118000000|2024-06-11 15:00:00|38691.4|38673.4|38691.9|38673.9|38711.4|38693.4|38686.4|38668.4|0
1718118300000|2024-06-11 15:05:00|38692.9|38674.9|38693.4|38675.4|38696.4|38678.4|38672.4|38654.4|0
1718118600000|2024-06-11 15:10:00|38691.9|38673.9|38660.9|38642.9|38696.9|38678.9|38652.9|38634.9|0
1718118900000|2024-06-11 15:15:00|38662.9|38644.9|38680.4|38662.4|38684.9|38666.9|38656.9|38638.9|0
1718119200000|2024-06-11 15:20:00|38679.4|38661.4|38666.4|38648.4|38682.9|38664.9|38661.9|38643.9|0
1718119500000|2024-06-11 15:25:00|38667.4|38649.4|38647.9|38629.9|38676.4|38658.4|38636.4|38618.4|0
1718119800000|2024-06-11 15:30:00|38650.4|38632.4|38663.9|38645.9|38679.4|38661.4|38650.4|38632.4|0
1718120100000|2024-06-11 15:35:00|38667.4|38649.4|38652.9|38634.9|38674.4|38656.4|38643.9|38625.9|0
1718120400000|2024-06-11 15:40:00|38652.4|38634.4|38672.4|38654.4|38685.4|38667.4|38648.9|38630.9|0
1718120700000|2024-06-11 15:45:00|38669.4|38651.4|38667.4|38649.4|38688.4|38670.4|38664.9|38646.9|0
1718121000000|2024-06-11 15:50:00|38666.9|38648.9|38672.4|38654.4|38683.4|38665.4|38658.9|38640.9|0
1718121300000|2024-06-11 15:55:00|38670.4|38652.4|38656.4|38638.4|38670.9|38652.9|38655.4|38637.4|0
1718121600000|2024-06-11 16:00:00|38658.4|38640.4|38647.4|38629.4|38660.4|38642.4|38635.4|38617.4|0
1718121900000|2024-06-11 16:05:00|38646.4|38628.4|38639.4|38621.4|38655.9|38637.9|38632.4|38614.4|0
1718122200000|2024-06-11 16:10:00|38640.9|38622.9|38628.9|38610.9|38642.9|38624.9|38624.9|38606.9|0
1718122500000|2024-06-11 16:15:00|38626.4|38608.4|38604.4|38586.4|38633.4|38615.4|38596.4|38578.4|0
1718122800000|2024-06-11 16:20:00|38605.9|38587.9|38588.4|38570.4|38607.4|38589.4|38581.4|38563.4|0
1718123100000|2024-06-11 16:25:00|38586.9|38568.9|38578.9|38560.9|38597.9|38579.9|38573.4|38555.4|0
1718123400000|2024-06-11 16:30:00|38580.4|38562.4|38586.4|38568.4|38586.4|38568.4|38567.4|38549.4|0
1718123700000|2024-06-11 16:35:00|38586.9|38568.9|38599.4|38581.4|38603.4|38585.4|38581.4|38563.4|0
1718124000000|2024-06-11 16:40:00|38600.9|38582.9|38604.9|38586.9|38609.4|38591.4|38594.9|38576.9|0
1718124300000|2024-06-11 16:45:00|38603.4|38585.4|38579.4|38561.4|38606.4|38588.4|38569.4|38551.4|0
1718124600000|2024-06-11 16:50:00|38578.4|38560.4|38597|38579|38599|38581|38576.4|38558.4|0
1718124900000|2024-06-11 16:55:00|38596.5|38578.5|38607.5|38589.5|38608|38590|38592.5|38574.5|0
1718125200000|2024-06-11 17:00:00|38604|38586|38629.5|38611.5|38634.5|38616.5|38577.5|38559.5|0
1718125500000|2024-06-11 17:05:00|38629|38611|38614.5|38596.5|38645|38627|38613|38595|0
1718125800000|2024-06-11 17:10:00|38614|38596|38619|38601|38635|38617|38612|38594|0
1718126100000|2024-06-11 17:15:00|38619.5|38601.5|38616|38598|38624|38606|38607|38589|0
1718126400000|2024-06-11 17:20:00|38617|38599|38589.5|38571.5|38619|38601|38585|38567|0
1718126700000|2024-06-11 17:25:00|38591|38573|38609.5|38591.5|38611.5|38593.5|38590.5|38572.5|0
1718127000000|2024-06-11 17:30:00|38610|38592|38616|38598|38624.5|38606.5|38606.5|38588.5|0
1718127300000|2024-06-11 17:35:00|38616.5|38598.5|38644.5|38626.5|38644.5|38626.5|38610.5|38592.5|0
1718127600000|2024-06-11 17:40:00|38645|38627|38659|38641|38659.5|38641.5|38629.5|38611.5|0
1718127900000|2024-06-11 17:45:00|38660|38642|38660|38642|38663|38645|38649.5|38631.5|0
1718128200000|2024-06-11 17:50:00|38660.5|38642.5|38674|38656|38682|38664|38653.5|38635.5|0
1718128500000|2024-06-11 17:55:00|38673.5|38655.5|38670.5|38652.5|38677|38659|38663|38645|0
1718128800000|2024-06-11 18:00:00|38669|38651|38695.5|38677.5|38701|38683|38666.5|38648.5|0
1718129100000|2024-06-11 18:05:00|38697|38679|38668.5|38650.5|38697|38679|38660|38642|0
1718129400000|2024-06-11 18:10:00|38668|38650|38706|38688|38707.5|38689.5|38668|38650|0
1718129700000|2024-06-11 18:15:00|38707|38689|38708|38690|38720|38702|38690|38672|0
1718130000000|2024-06-11 18:20:00|38707.5|38689.5|38725.9|38707.9|38733.4|38715.4|38706.4|38688.4|0
1718130300000|2024-06-11 18:25:00|38724.9|38706.9|38740.4|38722.4|38743.9|38725.9|38718.4|38700.4|0
1718130600000|2024-06-11 18:30:00|38739.9|38721.9|38742.4|38724.4|38768.9|38750.9|38736.4|38718.4|0
1718130900000|2024-06-11 18:35:00|38741.9|38723.9|38745.9|38727.9|38750.4|38732.4|38734.4|38716.4|0
1718131200000|2024-06-11 18:40:00|38746.4|38728.4|38734.9|38716.9|38772.4|38754.4|38731.9|38713.9|0
1718131500000|2024-06-11 18:45:00|38735.9|38717.9|38738.9|38720.9|38754.9|38736.9|38726.4|38708.4|0
1718131800000|2024-06-11 18:50:00|38739.9|38721.9|38728.9|38710.9|38755.4|38737.4|38723.4|38705.4|0
1718132100000|2024-06-11 18:55:00|38729.4|38711.4|38741.4|38723.4|38742.9|38724.9|38721.4|38703.4|0
1718132400000|2024-06-11 19:00:00|38742.4|38724.4|38764.4|38746.4|38773.9|38755.9|38740.9|38722.9|0
1718132700000|2024-06-11 19:05:00|38764.9|38746.9|38746.4|38728.4|38769.4|38751.4|38744.9|38726.9|0
1718133000000|2024-06-11 19:10:00|38745.9|38727.9|38724.9|38706.9|38747.4|38729.4|38715.4|38697.4|0
1718133300000|2024-06-11 19:15:00|38721.4|38703.4|38718.9|38700.9|38735.9|38717.9|38717.9|38699.9|0
1718133600000|2024-06-11 19:20:00|38718.4|38700.4|38729.4|38711.4|38730.4|38712.4|38704.4|38686.4|0
1718133900000|2024-06-11 19:25:00|38726.9|38708.9|38712.4|38694.4|38726.9|38708.9|38709.4|38691.4|0
1718134200000|2024-06-11 19:30:00|38706.9|38688.9|38706.9|38688.9|38713.9|38695.9|38695.9|38677.9|0
1718134500000|2024-06-11 19:35:00|38707.4|38689.4|38717.4|38699.4|38730.9|38712.9|38696.4|38678.4|0
1718134800000|2024-06-11 19:40:00|38721.2|38703.2|38722.2|38704.2|38730.7|38712.7|38714.2|38696.2|0
1718135100000|2024-06-11 19:45:00|38721.7|38703.7|38683.2|38665.2|38728.7|38710.7|38681.7|38663.7|0
1718135400000|2024-06-11 19:50:00|38680.2|38662.2|38731.7|38713.7|38742.2|38724.2|38680.2|38662.2|0
1718135700000|2024-06-11 19:55:00|38730.7|38712.7|38755.2|38737.2|38760.2|38742.2|38721.2|38703.2|0
1718136000000|2024-06-11 20:00:00|38756.7|38738.7|38728.7|38710.7|38756.7|38738.7|38727.2|38709.2|0
1718136300000|2024-06-11 20:05:00|38728.2|38710.2|38726.7|38708.7|38737.2|38719.2|38723.7|38705.7|0
1718136600000|2024-06-11 20:10:00|38727.2|38709.2|38737.2|38719.2|38742.2|38724.2|38725.7|38707.7|0
1718136900000|2024-06-11 20:15:00|38736.7|38718.7|38746.2|38728.2|38746.7|38728.7|38736.2|38718.2|0
1718137200000|2024-06-11 20:20:00|38745.7|38727.7|38740.2|38722.2|38746.7|38728.7|38739.2|38721.2|0
1718137500000|2024-06-11 20:25:00|38740.7|38722.7|38738.2|38720.2|38743.7|38725.7|38735.7|38717.7|0
1718137800000|2024-06-11 20:30:00|38738.7|38720.7|38740.2|38722.2|38742.7|38724.7|38738.2|38720.2|0
1718138100000|2024-06-11 20:35:00|38740.7|38722.7|38740.2|38722.2|38743.2|38725.2|38738.7|38720.7|0
1718138400000|2024-06-11 20:40:00|38739.7|38721.7|38739.2|38721.2|38744.7|38726.7|38738.7|38720.7|0
1718138700000|2024-06-11 20:45:00|38739.7|38721.7|38738.7|38720.7|38742.7|38724.7|38736.7|38718.7|0
1718139000000|2024-06-11 20:50:00|38738.2|38720.2|38737.2|38719.2|38740.2|38722.2|38735.2|38717.2|0
1718139300000|2024-06-11 20:55:00|38737.7|38719.7|38734.1|38716.1|38741.2|38723.2|38732.2|38714.2|0
1718139600000|2024-06-11 21:00:00|38734.3|38716.3|38739.8|38721.8|38744.4|38726.4|38734.3|38716.3|0
1718139900000|2024-06-11 21:05:00|38739.6|38721.6|38741.4|38723.4|38741.4|38723.4|38735.9|38717.9|0
1718140200000|2024-06-11 21:10:00|38739.9|38721.9|38741.2|38723.2|38742.6|38724.6|38739.9|38721.9|0
1718140500000|2024-06-11 21:15:00|38740.2|38722.2|38743.3|38725.3|38743.8|38725.8|38738.8|38720.8|0
1718140800000|2024-06-11 21:20:00|38742.2|38724.2|38739.3|38721.3|38744.2|38726.2|38739.3|38721.3|0
1718141100000|2024-06-11 21:25:00|38741.4|38723.4|38744.6|38726.6|38744.6|38726.6|38739|38721|0
1718141400000|2024-06-11 21:30:00|38745.8|38727.8|38744.5|38726.5|38745.8|38727.8|38744|38726|0
1718141700000|2024-06-11 21:35:00|38744.6|38726.6|38744.9|38726.9|38744.9|38726.9|38744.3|38726.3|0
1718142000000|2024-06-11 21:40:00|38744.8|38726.8|38745.1|38727.1|38745.2|38727.2|38744.8|38726.8|0
1718142300000|2024-06-11 21:45:00|38745.2|38727.2|38745.3|38727.3|38745.3|38727.3|38744.9|38726.9|0
1718142600000|2024-06-11 21:50:00|38744.2|38726.2|38745.2|38727.2|38745.3|38727.3|38743.4|38725.4|0
1718142900000|2024-06-11 21:55:00|38745.5|38727.5|38747|38729|38747|38729|38745.5|38727.5|0
1718143200000|2024-06-11 22:00:00|38741.9|38723.9|38723.4|38705.4|38741.9|38723.9|38722.4|38704.4|0
1718143500000|2024-06-11 22:05:00|38723.9|38705.9|38720.9|38702.9|38728.4|38710.4|38719.9|38701.9|0
1718143800000|2024-06-11 22:10:00|38721.9|38703.9|38724.9|38706.9|38726.4|38708.4|38721.4|38703.4|0
1718144100000|2024-06-11 22:15:00|38725.4|38707.4|38731.9|38713.9|38731.9|38713.9|38717.4|38699.4|0
1718144400000|2024-06-11 22:20:00|38731.4|38713.4|38733.9|38715.9|38733.9|38715.9|38730.4|38712.4|0
1718144700000|2024-06-11 22:25:00|38734.4|38716.4|38735.9|38717.9|38738.4|38720.4|38732.9|38714.9|0
1718145000000|2024-06-11 22:30:00|38736.4|38718.4|38739.9|38721.9|38739.9|38721.9|38735.9|38717.9|0
1718145300000|2024-06-11 22:35:00|38739.4|38721.4|38737.4|38719.4|38740.9|38722.9|38736.9|38718.9|0
1718145600000|2024-06-11 22:40:00|38737.9|38719.9|38738.9|38720.9|38739.4|38721.4|38736.9|38718.9|0
1718145900000|2024-06-11 22:45:00|38739.4|38721.4|38741.4|38723.4|38742.4|38724.4|38739.4|38721.4|0
1718146200000|2024-06-11 22:50:00|38740.9|38722.9|38742.9|38724.9|38744.9|38726.9|38739.9|38721.9|0
1718146500000|2024-06-11 22:55:00|38743.9|38725.9|38749.9|38731.9|38749.9|38731.9|38742.9|38724.9|0
1718146800000|2024-06-11 23:00:00|38748.9|38730.9|38758.9|38740.9|38759.4|38741.4|38747.4|38729.4|0
1718147100000|2024-06-11 23:05:00|38758.4|38740.4|38753.9|38735.9|38759.9|38741.9|38753.4|38735.4|0
1718147400000|2024-06-11 23:10:00|38754.4|38736.4|38752.9|38734.9|38756.9|38738.9|38752.4|38734.4|0
1718147700000|2024-06-11 23:15:00|38753.4|38735.4|38753.4|38735.4|38754.4|38736.4|38752.4|38734.4|0
1718148000000|2024-06-11 23:20:00|38753.9|38735.9|38752.9|38734.9|38753.9|38735.9|38750.9|38732.9|0
1718148300000|2024-06-11 23:25:00|38752.4|38734.4|38754.9|38736.9|38755.9|38737.9|38751.9|38733.9|0
1718148600000|2024-06-11 23:30:00|38755.4|38737.4|38753.4|38735.4|38757.4|38739.4|38753.4|38735.4|0
1718148900000|2024-06-11 23:35:00|38752.9|38734.9|38753.4|38735.4|38755.9|38737.9|38751.9|38733.9|0
1718149200000|2024-06-11 23:40:00|38753.9|38735.9|38751.4|38733.4|38754.9|38736.9|38751.4|38733.4|0
1718149500000|2024-06-11 23:45:00|38751.9|38733.9|38740.9|38722.9|38751.9|38733.9|38739.4|38721.4|0
1718149800000|2024-06-11 23:50:00|38741.4|38723.4|38747.4|38729.4|38747.4|38729.4|38741.4|38723.4|0
1718150100000|2024-06-11 23:55:00|38746.9|38728.9|38739.9|38721.9|38748.4|38730.4|38739.4|38721.4|0
1718150400000|2024-06-12 00:00:00|38739.4|38721.4|38751.9|38733.9|38751.9|38733.9|38738.9|38720.9|0
1718150700000|2024-06-12 00:05:00|38752.4|38734.4|38746.9|38728.9|38757.9|38739.9|38745.4|38727.4|0
1718151000000|2024-06-12 00:10:00|38747.4|38729.4|38746.9|38728.9|38750.4|38732.4|38745.9|38727.9|0
1718151300000|2024-06-12 00:15:00|38747.4|38729.4|38747.9|38729.9|38750.9|38732.9|38744.4|38726.4|0
1718151600000|2024-06-12 00:20:00|38747.4|38729.4|38742.9|38724.9|38748.4|38730.4|38740.4|38722.4|0
1718151900000|2024-06-12 00:25:00|38742.4|38724.4|38736.9|38718.9|38747.4|38729.4|38736.9|38718.9|0
1718152200000|2024-06-12 00:30:00|38737.4|38719.4|38731.9|38713.9|38738.9|38720.9|38729.4|38711.4|0
1718152500000|2024-06-12 00:35:00|38731.4|38713.4|38733.9|38715.9|38734.9|38716.9|38731.4|38713.4|0
1718152800000|2024-06-12 00:40:00|38734.4|38716.4|38734.9|38716.9|38738.4|38720.4|38733.9|38715.9|0
1718153100000|2024-06-12 00:45:00|38735.4|38717.4|38730.9|38712.9|38735.9|38717.9|38730.4|38712.4|0
1718153400000|2024-06-12 00:50:00|38731.4|38713.4|38727.9|38709.9|38731.4|38713.4|38725.9|38707.9|0
1718153700000|2024-06-12 00:55:00|38728.4|38710.4|38735.4|38717.4|38736.4|38718.4|38726.9|38708.9|0
1718154000000|2024-06-12 01:00:00|38735.9|38717.9|38733.9|38715.9|38737.9|38719.9|38732.4|38714.4|0
1718154300000|2024-06-12 01:05:00|38733.4|38715.4|38734.9|38716.9|38736.4|38718.4|38731.4|38713.4|0
1718154600000|2024-06-12 01:10:00|38734.4|38716.4|38733.9|38715.9|38736.9|38718.9|38732.9|38714.9|0
1718154900000|2024-06-12 01:15:00|38734.4|38716.4|38733.9|38715.9|38736.4|38718.4|38730.9|38712.9|0
1718155200000|2024-06-12 01:20:00|38734.4|38716.4|38737.9|38719.9|38738.9|38720.9|38733.9|38715.9|0
1718155500000|2024-06-12 01:25:00|38737.4|38719.4|38737.9|38719.9|38738.4|38720.4|38734.9|38716.9|0
1718155800000|2024-06-12 01:30:00|38738.4|38720.4|38744.9|38726.9|38745.4|38727.4|38736.9|38718.9|0
1718156100000|2024-06-12 01:35:00|38744.4|38726.4|38743.4|38725.4|38748.4|38730.4|38742.9|38724.9|0
1718156400000|2024-06-12 01:40:00|38743.9|38725.9|38745.9|38727.9|38747.4|38729.4|38742.9|38724.9|0
1718156700000|2024-06-12 01:45:00|38746.4|38728.4|38748.9|38730.9|38749.4|38731.4|38744.9|38726.9|0
1718157000000|2024-06-12 01:50:00|38748.4|38730.4|38750.9|38732.9|38754.9|38736.9|38746.9|38728.9|0
1718157300000|2024-06-12 01:55:00|38751.4|38733.4|38745.9|38727.9|38751.9|38733.9|38743.9|38725.9|0
1718157600000|2024-06-12 02:00:00|38746.4|38728.4|38750.9|38732.9|38750.9|38732.9|38746.4|38728.4|0
1718157900000|2024-06-12 02:05:00|38750.4|38732.4|38746.9|38728.9|38750.4|38732.4|38746.4|38728.4|0
1718158200000|2024-06-12 02:10:00|38747.4|38729.4|38745.9|38727.9|38747.4|38729.4|38741.9|38723.9|0
1718158500000|2024-06-12 02:15:00|38746.4|38728.4|38744.9|38726.9|38747.9|38729.9|38742.9|38724.9|0
1718158800000|2024-06-12 02:20:00|38744.4|38726.4|38746.9|38728.9|38747.9|38729.9|38744.4|38726.4|0
1718159100000|2024-06-12 02:25:00|38747.4|38729.4|38744.4|38726.4|38748.9|38730.9|38742.9|38724.9|0
1718159400000|2024-06-12 02:30:00|38744.9|38726.9|38751.9|38733.9|38751.9|38733.9|38744.9|38726.9|0
1718159700000|2024-06-12 02:35:00|38752.4|38734.4|38745.9|38727.9|38752.9|38734.9|38742.9|38724.9|0
1718160000000|2024-06-12 02:40:00|38745.4|38727.4|38748.9|38730.9|38748.9|38730.9|38745.4|38727.4|0
1718160300000|2024-06-12 02:45:00|38749.4|38731.4|38749.9|38731.9|38751.9|38733.9|38748.9|38730.9|0
1718160600000|2024-06-12 02:50:00|38750.4|38732.4|38752.4|38734.4|38752.9|38734.9|38749.9|38731.9|0
1718160900000|2024-06-12 02:55:00|38751.9|38733.9|38753.9|38735.9|38754.9|38736.9|38750.4|38732.4|0
1718161200000|2024-06-12 03:00:00|38754.4|38736.4|38755.4|38737.4|38756.9|38738.9|38752.4|38734.4|0
1718161500000|2024-06-12 03:05:00|38755.9|38737.9|38755.4|38737.4|38756.9|38738.9|38752.4|38734.4|0
1718161800000|2024-06-12 03:10:00|38754.9|38736.9|38751.9|38733.9|38755.9|38737.9|38751.4|38733.4|0
1718162100000|2024-06-12 03:15:00|38752.4|38734.4|38752.9|38734.9|38754.9|38736.9|38752.4|38734.4|0
1718162400000|2024-06-12 03:20:00|38753.4|38735.4|38754.4|38736.4|38755.4|38737.4|38752.9|38734.9|0
1718162700000|2024-06-12 03:25:00|38754.9|38736.9|38756.9|38738.9|38758.4|38740.4|38753.9|38735.9|0
1718163000000|2024-06-12 03:30:00|38757.4|38739.4|38761.9|38743.9|38762.9|38744.9|38757.4|38739.4|0
1718163300000|2024-06-12 03:35:00|38762.4|38744.4|38762.9|38744.9|38764.4|38746.4|38762.4|38744.4|0
1718163600000|2024-06-12 03:40:00|38762.4|38744.4|38760.4|38742.4|38762.9|38744.9|38759.4|38741.4|0
1718163900000|2024-06-12 03:45:00|38760.9|38742.9|38762.9|38744.9|38763.4|38745.4|38759.9|38741.9|0
1718164200000|2024-06-12 03:50:00|38762.4|38744.4|38759.4|38741.4|38762.4|38744.4|38759.4|38741.4|0
1718164500000|2024-06-12 03:55:00|38759.9|38741.9|38759.9|38741.9|38760.9|38742.9|38758.9|38740.9|0
1718164800000|2024-06-12 04:00:00|38760.4|38742.4|38759.9|38741.9|38761.9|38743.9|38759.4|38741.4|0
1718165100000|2024-06-12 04:05:00|38759.4|38741.4|38760.4|38742.4|38761.4|38743.4|38758.4|38740.4|0
1718165400000|2024-06-12 04:10:00|38760.9|38742.9|38759.9|38741.9|38761.4|38743.4|38759.9|38741.9|0
1718165700000|2024-06-12 04:15:00|38760.4|38742.4|38760.4|38742.4|38760.9|38742.9|38759.9|38741.9|0
1718166000000|2024-06-12 04:20:00|38760.9|38742.9|38761.9|38743.9|38763.4|38745.4|38760.4|38742.4|0
1718166300000|2024-06-12 04:25:00|38762.4|38744.4|38763.9|38745.9|38764.4|38746.4|38761.4|38743.4|0
1718166600000|2024-06-12 04:30:00|38764.4|38746.4|38763.9|38745.9|38766.4|38748.4|38761.4|38743.4|0
1718166900000|2024-06-12 04:35:00|38764.4|38746.4|38766.9|38748.9|38766.9|38748.9|38763.4|38745.4|0
1718167200000|2024-06-12 04:40:00|38767.4|38749.4|38768.4|38750.4|38768.4|38750.4|38766.4|38748.4|0
1718167500000|2024-06-12 04:45:00|38767.4|38749.4|38765.4|38747.4|38767.9|38749.9|38764.4|38746.4|0
1718167800000|2024-06-12 04:50:00|38764.9|38746.9|38762.4|38744.4|38765.4|38747.4|38762.4|38744.4|0
1718168100000|2024-06-12 04:55:00|38761.4|38743.4|38767.9|38749.9|38768.4|38750.4|38761.4|38743.4|0
1718168400000|2024-06-12 05:00:00|38767.4|38749.4|38768.4|38750.4|38770.4|38752.4|38766.4|38748.4|0
1718168700000|2024-06-12 05:05:00|38767.9|38749.9|38767.4|38749.4|38768.9|38750.9|38766.4|38748.4|0
1718169000000|2024-06-12 05:10:00|38766.9|38748.9|38770.4|38752.4|38770.4|38752.4|38766.9|38748.9|0
1718169300000|2024-06-12 05:15:00|38770.9|38752.9|38773.9|38755.9|38773.9|38755.9|38769.4|38751.4|0
1718169600000|2024-06-12 05:20:00|38774.4|38756.4|38776.4|38758.4|38779.4|38761.4|38774.4|38756.4|0
1718169900000|2024-06-12 05:25:00|38775.4|38757.4|38771.9|38753.9|38775.4|38757.4|38769.9|38751.9|0
1718170200000|2024-06-12 05:30:00|38772.4|38754.4|38778.4|38760.4|38779.4|38761.4|38771.9|38753.9|0
1718170500000|2024-06-12 05:35:00|38777.4|38759.4|38777.4|38759.4|38780.9|38762.9|38776.4|38758.4|0
1718170800000|2024-06-12 05:40:00|38776.4|38758.4|38776.4|38758.4|38778.4|38760.4|38775.9|38757.9|0
1718171100000|2024-06-12 05:45:00|38776.9|38758.9|38782.4|38764.4|38785.4|38767.4|38776.4|38758.4|0
1718171400000|2024-06-12 05:50:00|38782.9|38764.9|38795.4|38777.4|38795.4|38777.4|38782.4|38764.4|0
1718171700000|2024-06-12 05:55:00|38797.4|38779.4|38796.4|38778.4|38797.4|38779.4|38788.9|38770.9|0
1718172000000|2024-06-12 06:00:00|38795.9|38777.9|38789.9|38771.9|38796.4|38778.4|38786.9|38768.9|0
1718172300000|2024-06-12 06:05:00|38790.4|38772.4|38798.9|38780.9|38801.9|38783.9|38789.4|38771.4|0
1718172600000|2024-06-12 06:10:00|38799.4|38781.4|38797.9|38779.9|38800.9|38782.9|38796.4|38778.4|0
1718172900000|2024-06-12 06:15:00|38798.4|38780.4|38809.9|38791.9|38811.4|38793.4|38797.9|38779.9|0
1718173200000|2024-06-12 06:20:00|38810.4|38792.4|38812.9|38794.9|38813.9|38795.9|38808.4|38790.4|0
1718173500000|2024-06-12 06:25:00|38813.4|38795.4|38810.4|38792.4|38821.4|38803.4|38810.4|38792.4|0
1718173800000|2024-06-12 06:30:00|38811.9|38793.9|38800.4|38782.4|38812.9|38794.9|38799.9|38781.9|0
1718174100000|2024-06-12 06:35:00|38800.9|38782.9|38798.4|38780.4|38802.9|38784.9|38798.4|38780.4|0
1718174400000|2024-06-12 06:40:00|38799.9|38781.9|38793.9|38775.9|38802.4|38784.4|38789.4|38771.4|0
1718174700000|2024-06-12 06:45:00|38794.4|38776.4|38794.9|38776.9|38798.4|38780.4|38789.4|38771.4|0
1718175000000|2024-06-12 06:50:00|38792.9|38774.9|38788.9|38770.9|38793.9|38775.9|38787.9|38769.9|0
1718175300000|2024-06-12 06:55:00|38788.4|38770.4|38778.4|38760.4|38788.4|38770.4|38773.4|38755.4|0
1718175600000|2024-06-12 07:00:00|38777.9|38759.9|38774.9|38756.9|38783.9|38765.9|38769.4|38751.4|0
1718175900000|2024-06-12 07:05:00|38773.9|38755.9|38776.9|38758.9|38781.4|38763.4|38770.4|38752.4|0
1718176200000|2024-06-12 07:10:00|38776.4|38758.4|38788.4|38770.4|38789.4|38771.4|38773.9|38755.9|0
1718176500000|2024-06-12 07:15:00|38788.9|38770.9|38786.9|38768.9|38791.9|38773.9|38779.9|38761.9|0
1718176800000|2024-06-12 07:20:00|38786.4|38768.4|38786.4|38768.4|38794.4|38776.4|38782.4|38764.4|0
1718177100000|2024-06-12 07:25:00|38783.9|38765.9|38793.9|38775.9|38794.4|38776.4|38782.4|38764.4|0
1718177400000|2024-06-12 07:30:00|38794.9|38776.9|38794.9|38776.9|38800.9|38782.9|38793.4|38775.4|0
1718177700000|2024-06-12 07:35:00|38793.9|38775.9|38797.4|38779.4|38797.9|38779.9|38790.4|38772.4|0
1718178000000|2024-06-12 07:40:00|38797.9|38779.9|38799.4|38781.4|38800.9|38782.9|38788.4|38770.4|0
1718178300000|2024-06-12 07:45:00|38797.9|38779.9|38792.4|38774.4|38802.9|38784.9|38788.4|38770.4|0
1718178600000|2024-06-12 07:50:00|38791.9|38773.9|38788.9|38770.9|38795.4|38777.4|38783.4|38765.4|0
1718178900000|2024-06-12 07:55:00|38789.4|38771.4|38794.9|38776.9|38799.4|38781.4|38787.9|38769.9|0
1718179200000|2024-06-12 08:00:00|38791.4|38773.4|38793.9|38775.9|38805.4|38787.4|38790.4|38772.4|0
1718179500000|2024-06-12 08:05:00|38792.9|38774.9|38798.4|38780.4|38799.4|38781.4|38789.9|38771.9|0
1718179800000|2024-06-12 08:10:00|38799.4|38781.4|38805.4|38787.4|38809.4|38791.4|38795.9|38777.9|0
1718180100000|2024-06-12 08:15:00|38803.4|38785.4|38788.9|38770.9|38807.4|38789.4|38788.9|38770.9|0
1718180400000|2024-06-12 08:20:00|38789.4|38771.4|38792.4|38774.4|38799.9|38781.9|38787.4|38769.4|0
1718180700000|2024-06-12 08:25:00|38791.4|38773.4|38780.4|38762.4|38791.4|38773.4|38777.9|38759.9|0
1718181000000|2024-06-12 08:30:00|38780.9|38762.9|38788.9|38770.9|38795.4|38777.4|38779.9|38761.9|0
1718181300000|2024-06-12 08:35:00|38788.4|38770.4|38792.9|38774.9|38799.9|38781.9|38786.9|38768.9|0
1718181600000|2024-06-12 08:40:00|38792.4|38774.4|38793.4|38775.4|38799.4|38781.4|38788.9|38770.9|0
1718181900000|2024-06-12 08:45:00|38793.9|38775.9|38803.4|38785.4|38804.4|38786.4|38792.4|38774.4|0
1718182200000|2024-06-12 08:50:00|38802.9|38784.9|38795.4|38777.4|38806.9|38788.9|38794.4|38776.4|0
1718182500000|2024-06-12 08:55:00|38794.4|38776.4|38795.4|38777.4|38798.4|38780.4|38791.9|38773.9|0
1718182800000|2024-06-12 09:00:00|38793.4|38775.4|38793.9|38775.9|38795.9|38777.9|38789.4|38771.4|0
1718183100000|2024-06-12 09:05:00|38794.4|38776.4|38792.4|38774.4|38801.4|38783.4|38792.4|38774.4|0
1718183400000|2024-06-12 09:10:00|38792.9|38774.9|38795.4|38777.4|38801.9|38783.9|38792.9|38774.9|0
1718183700000|2024-06-12 09:15:00|38796.4|38778.4|38795.4|38777.4|38806.9|38788.9|38794.4|38776.4|0
1718184000000|2024-06-12 09:20:00|38795.9|38777.9|38776.9|38758.9|38795.9|38777.9|38776.9|38758.9|0
1718184300000|2024-06-12 09:25:00|38777.4|38759.4|38783.4|38765.4|38784.4|38766.4|38775.9|38757.9|0
1718184600000|2024-06-12 09:30:00|38782.9|38764.9|38782.9|38764.9|38785.4|38767.4|38776.9|38758.9|0
1718184900000|2024-06-12 09:35:00|38783.4|38765.4|38790.9|38772.9|38792.4|38774.4|38782.4|38764.4|0
1718185200000|2024-06-12 09:40:00|38791.4|38773.4|38789.9|38771.9|38793.9|38775.9|38787.4|38769.4|0
1718185500000|2024-06-12 09:45:00|38789.4|38771.4|38802.9|38784.9|38802.9|38784.9|38788.4|38770.4|0
1718185800000|2024-06-12 09:50:00|38803.4|38785.4|38801.9|38783.9|38803.4|38785.4|38799.9|38781.9|0
1718186100000|2024-06-12 09:55:00|38801.4|38783.4|38793.4|38775.4|38804.4|38786.4|38791.4|38773.4|0
1718186400000|2024-06-12 10:00:00|38793.9|38775.9|38789.4|38771.4|38795.4|38777.4|38787.9|38769.9|0
1718186700000|2024-06-12 10:05:00|38789.9|38771.9|38788.9|38770.9|38793.4|38775.4|38784.4|38766.4|0
1718187000000|2024-06-12 10:10:00|38788.4|38770.4|38787.9|38769.9|38792.9|38774.9|38787.9|38769.9|0
1718187300000|2024-06-12 10:15:00|38787.4|38769.4|38796.4|38778.4|38797.4|38779.4|38785.4|38767.4|0
1718187600000|2024-06-12 10:20:00|38794.9|38776.9|38785.9|38767.9|38795.9|38777.9|38780.4|38762.4|0
1718187900000|2024-06-12 10:25:00|38785.4|38767.4|38790.9|38772.9|38794.9|38776.9|38781.9|38763.9|0
1718188200000|2024-06-12 10:30:00|38790.4|38772.4|38782.9|38764.9|38791.4|38773.4|38781.9|38763.9|0
1718188500000|2024-06-12 10:35:00|38783.4|38765.4|38787.4|38769.4|38790.4|38772.4|38783.4|38765.4|0
1718188800000|2024-06-12 10:40:00|38786.9|38768.9|38789.9|38771.9|38797.9|38779.9|38785.9|38767.9|0
1718189100000|2024-06-12 10:45:00|38789.4|38771.4|38789.4|38771.4|38791.9|38773.9|38786.9|38768.9|0
1718189400000|2024-06-12 10:50:00|38789.9|38771.9|38799.4|38781.4|38799.9|38781.9|38789.9|38771.9|0
1718189700000|2024-06-12 10:55:00|38799.9|38781.9|38798.9|38780.9|38805.4|38787.4|38795.9|38777.9|0
1718190000000|2024-06-12 11:00:00|38801.9|38783.9|38807.9|38789.9|38809.9|38791.9|38799.4|38781.4|0
1718190300000|2024-06-12 11:05:00|38807.4|38789.4|38802.4|38784.4|38809.9|38791.9|38799.9|38781.9|0
1718190600000|2024-06-12 11:10:00|38803.9|38785.9|38799.9|38781.9|38810.9|38792.9|38798.4|38780.4|0
1718190900000|2024-06-12 11:15:00|38799.4|38781.4|38794.4|38776.4|38799.4|38781.4|38792.4|38774.4|0
1718191200000|2024-06-12 11:20:00|38793.9|38775.9|38797.9|38779.9|38798.4|38780.4|38791.4|38773.4|0
1718191500000|2024-06-12 11:25:00|38798.4|38780.4|38805.4|38787.4|38807.4|38789.4|38798.4|38780.4|0
1718191800000|2024-06-12 11:30:00|38804.9|38786.9|38793.9|38775.9|38804.9|38786.9|38792.9|38774.9|0
1718192100000|2024-06-12 11:35:00|38793.4|38775.4|38796.9|38778.9|38797.9|38779.9|38791.9|38773.9|0
1718192400000|2024-06-12 11:40:00|38796.4|38778.4|38799.4|38781.4|38804.4|38786.4|38791.9|38773.9|0
1718192700000|2024-06-12 11:45:00|38798.9|38780.9|38796.9|38778.9|38803.9|38785.9|38796.4|38778.4|0
1718193000000|2024-06-12 11:50:00|38796.4|38778.4|38795.9|38777.9|38798.4|38780.4|38787.4|38769.4|0
1718193300000|2024-06-12 11:55:00|38796.9|38778.9|38798.9|38780.9|38804.9|38786.9|38796.9|38778.9|0
1718193600000|2024-06-12 12:00:00|38798.4|38780.4|38807.9|38789.9|38810.4|38792.4|38794.9|38776.9|0
1718193900000|2024-06-12 12:05:00|38807.4|38789.4|38809.9|38791.9|38809.9|38791.9|38792.9|38774.9|0
1718194200000|2024-06-12 12:10:00|38810.4|38792.4|38812.9|38794.9|38814.4|38796.4|38807.4|38789.4|0
1718194500000|2024-06-12 12:15:00|38812.4|38794.4|38799.4|38781.4|38816.9|38798.9|38798.4|38780.4|0
1718194800000|2024-06-12 12:20:00|38798.9|38780.9|38784.9|38766.9|38803.9|38785.9|38782.9|38764.9|0
1718195100000|2024-06-12 12:25:00|38785.4|38767.4|38792.4|38774.4|38801.4|38783.4|38776.9|38758.9|0
1718195400000|2024-06-12 12:30:00|38799.4|38781.4|38997.4|38979.4|39110.4|39092.4|38799.4|38781.4|0
1718195700000|2024-06-12 12:35:00|38995.4|38977.4|39019.4|39001.4|39034.4|39016.4|38965.9|38947.9|0
1718196000000|2024-06-12 12:40:00|39019.9|39001.9|38985.4|38967.4|39020.9|39002.9|38970.9|38952.9|0
1718196300000|2024-06-12 12:45:00|38986.4|38968.4|39059.4|39041.4|39061.9|39043.9|38986.4|38968.4|0
1718196600000|2024-06-12 12:50:00|39056.9|39038.9|39064.4|39046.4|39071.4|39053.4|39048.4|39030.4|0
1718196900000|2024-06-12 12:55:00|39061.9|39043.9|39104.9|39086.9|39129.9|39111.9|39053.9|39035.9|0
1718197200000|2024-06-12 13:00:00|39102.9|39084.9|39095.4|39077.4|39111.9|39093.9|39089.9|39071.9|0
1718197500000|2024-06-12 13:05:00|39094.4|39076.4|39108.4|39090.4|39115.9|39097.9|39093.4|39075.4|0
1718197800000|2024-06-12 13:10:00|39110.4|39092.4|39138.4|39120.4|39150.9|39132.9|39110.4|39092.4|0
1718198100000|2024-06-12 13:15:00|39139.9|39121.9|39105.4|39087.4|39144.9|39126.9|39100.9|39082.9|0
1718198400000|2024-06-12 13:20:00|39105.9|39087.9|39104.4|39086.4|39112.9|39094.9|39097.9|39079.9|0
1718198700000|2024-06-12 13:25:00|39103.9|39085.9|39144.4|39126.4|39159.9|39141.9|39103.9|39085.9|0
1718199000000|2024-06-12 13:30:00|39138.4|39120.4|39031.9|39013.9|39150.4|39132.4|39013.9|38995.9|0
1718199300000|2024-06-12 13:35:00|39035.9|39017.9|39047.9|39029.9|39098.9|39080.9|39035.4|39017.4|0
1718199600000|2024-06-12 13:40:00|39052.4|39034.4|39103.4|39085.4|39108.9|39090.9|39038.9|39020.9|0
1718199900000|2024-06-12 13:45:00|39110.4|39092.4|39093.9|39075.9|39110.9|39092.9|39059.4|39041.4|0
1718200200000|2024-06-12 13:50:00|39089.4|39071.4|39028.2|39010.2|39095.9|39077.9|39018.8|39000.8|0
1718200500000|2024-06-12 13:55:00|39026.7|39008.7|39035.1|39017.1|39069.6|39051.6|39026.7|39008.7|0
1718200800000|2024-06-12 14:00:00|39040.6|39022.6|39022.6|39004.6|39040.6|39022.6|39015.2|38997.2|0
1718201100000|2024-06-12 14:05:00|39029.1|39011.1|38985.7|38967.7|39031.6|39013.6|38980.8|38962.8|0
1718201400000|2024-06-12 14:10:00|38985.2|38967.2|38972.7|38954.7|38989.2|38971.2|38936.6|38918.6|0
1718201700000|2024-06-12 14:15:00|38970.2|38952.2|38982.7|38964.7|38992.2|38974.2|38967.2|38949.2|0
1718202000000|2024-06-12 14:20:00|38982.2|38964.2|38946.2|38928.2|38988.2|38970.2|38940.2|38922.2|0
1718202300000|2024-06-12 14:25:00|38947.2|38929.2|38960.2|38942.2|38973.2|38955.2|38947.2|38929.2|0
1718202600000|2024-06-12 14:30:00|38956.2|38938.2|39008.7|38990.7|39011.7|38993.7|38948.7|38930.7|0
1718202900000|2024-06-12 14:35:00|39006.7|38988.7|39012.7|38994.7|39034.2|39016.2|38981.2|38963.2|0
1718203200000|2024-06-12 14:40:00|39016.7|38998.7|38963.2|38945.2|39018.2|39000.2|38957.7|38939.7|0
1718203500000|2024-06-12 14:45:00|38962.2|38944.2|38975.7|38957.7|38982.7|38964.7|38953.2|38935.2|0
1718203800000|2024-06-12 14:50:00|38972.2|38954.2|38956.2|38938.2|38978.2|38960.2|38935.2|38917.2|0
1718204100000|2024-06-12 14:55:00|38949.7|38931.7|38948.2|38930.2|38964.7|38946.7|38937.2|38919.2|0
1718204400000|2024-06-12 15:00:00|38937.7|38919.7|38941.7|38923.7|38946.7|38928.7|38912.2|38894.2|0
1718204700000|2024-06-12 15:05:00|38940.2|38922.2|38930.7|38912.7|38952.2|38934.2|38920.2|38902.2|0
1718205000000|2024-06-12 15:10:00|38929.2|38911.2|38903.2|38885.2|38932.2|38914.2|38899.2|38881.2|0
1718205300000|2024-06-12 15:15:00|38906.7|38888.7|38897.2|38879.2|38916.2|38898.2|38875.2|38857.2|0
1718205600000|2024-06-12 15:20:00|38898.2|38880.2|38873.7|38855.7|38907.2|38889.2|38866.2|38848.2|0
1718205900000|2024-06-12 15:25:00|38868.2|38850.2|38879.7|38861.7|38881.7|38863.7|38854.2|38836.2|0
1718206200000|2024-06-12 15:30:00|38880.7|38862.7|38864.2|38846.2|38888.7|38870.7|38855.2|38837.2|0
1718206500000|2024-06-12 15:35:00|38860.7|38842.7|38841.7|38823.7|38862.2|38844.2|38827.7|38809.7|0
1718206800000|2024-06-12 15:40:00|38841.2|38823.2|38862.3|38844.3|38870.2|38852.2|38833.7|38815.7|0
1718207100000|2024-06-12 15:45:00|38861.8|38843.8|38855.3|38837.3|38861.8|38843.8|38837.3|38819.3|0
1718207400000|2024-06-12 15:50:00|38854.8|38836.8|38873.8|38855.8|38879.8|38861.8|38841.3|38823.3|0
1718207700000|2024-06-12 15:55:00|38870.8|38852.8|38860.3|38842.3|38885.8|38867.8|38851.8|38833.8|0
1718208000000|2024-06-12 16:00:00|38858.8|38840.8|38864.8|38846.8|38865.8|38847.8|38842.8|38824.8|0
1718208300000|2024-06-12 16:05:00|38864.3|38846.3|38839.8|38821.8|38866.8|38848.8|38839.8|38821.8|0
1718208600000|2024-06-12 16:10:00|38837.3|38819.3|38838.3|38820.3|38854.8|38836.8|38837.3|38819.3|0
1718208900000|2024-06-12 16:15:00|38837.3|38819.3|38843.3|38825.3|38853.8|38835.8|38827.8|38809.8|0
1718209200000|2024-06-12 16:20:00|38842.8|38824.8|38841.8|38823.8|38858.3|38840.3|38831.8|38813.8|0
1718209500000|2024-06-12 16:25:00|38842.8|38824.8|38814.8|38796.8|38847.8|38829.8|38814.8|38796.8|0
1718209800000|2024-06-12 16:30:00|38816.8|38798.8|38801.8|38783.8|38827.8|38809.8|38787.8|38769.8|0
1718210100000|2024-06-12 16:35:00|38802.3|38784.3|38786.8|38768.8|38810.3|38792.3|38784.8|38766.8|0
1718210400000|2024-06-12 16:40:00|38787.3|38769.3|38791.3|38773.3|38795.3|38777.3|38776.8|38758.8|0
1718210700000|2024-06-12 16:45:00|38792.3|38774.3|38802.8|38784.8|38807.3|38789.3|38783.3|38765.3|0
1718211000000|2024-06-12 16:50:00|38801.8|38783.8|38776.8|38758.8|38803.8|38785.8|38775.3|38757.3|0
1718211300000|2024-06-12 16:55:00|38775.8|38757.8|38803.8|38785.8|38805.8|38787.8|38773.3|38755.3|0
1718211600000|2024-06-12 17:00:00|38805.9|38787.9|38823.9|38805.9|38825.9|38807.9|38800.9|38782.9|0
1718211900000|2024-06-12 17:05:00|38822.9|38804.9|38803.9|38785.9|38824.4|38806.4|38803.4|38785.4|0
1718212200000|2024-06-12 17:10:00|38803.4|38785.4|38797.9|38779.9|38815.9|38797.9|38797.4|38779.4|0
1718212500000|2024-06-12 17:15:00|38797.4|38779.4|38822.4|38804.4|38831.4|38813.4|38795.4|38777.4|0
1718212800000|2024-06-12 17:20:00|38823.4|38805.4|38821.4|38803.4|38829.4|38811.4|38816.9|38798.9|0
1718213100000|2024-06-12 17:25:00|38826.4|38808.4|38804.9|38786.9|38844.4|38826.4|38804.9|38786.9|0
1718213400000|2024-06-12 17:30:00|38803.4|38785.4|38796.9|38778.9|38805.4|38787.4|38772.9|38754.9|0
1718213700000|2024-06-12 17:35:00|38798.9|38780.9|38801.9|38783.9|38819.4|38801.4|38797.4|38779.4|0
1718214000000|2024-06-12 17:40:00|38800.4|38782.4|38766.4|38748.4|38802.4|38784.4|38766.4|38748.4|0
1718214300000|2024-06-12 17:45:00|38767.4|38749.4|38783.9|38765.9|38784.4|38766.4|38766.4|38748.4|0
1718214600000|2024-06-12 17:50:00|38783.4|38765.4|38806.9|38788.9|38809.4|38791.4|38777.9|38759.9|0
1718214900000|2024-06-12 17:55:00|38805.4|38787.4|38796.4|38778.4|38820.9|38802.9|38794.9|38776.9|0
1718215200000|2024-06-12 18:00:00|38709.9|38691.9|38735.9|38717.9|38784.9|38766.9|38689.4|38671.4|0
1718215500000|2024-06-12 18:05:00|38734.4|38716.4|38763.4|38745.4|38773.9|38755.9|38723.9|38705.9|0
1718215800000|2024-06-12 18:10:00|38766.4|38748.4|38754.9|38736.9|38781.9|38763.9|38731.9|38713.9|0
1718216100000|2024-06-12 18:15:00|38759.4|38741.4|38783.4|38765.4|38803.9|38785.9|38748.4|38730.4|0
1718216400000|2024-06-12 18:20:00|38780.4|38762.4|38775.9|38757.9|38791.9|38773.9|38768.4|38750.4|0
1718216700000|2024-06-12 18:25:00|38776.4|38758.4|38776.9|38758.9|38801.4|38783.4|38770.9|38752.9|0
1718217000000|2024-06-12 18:30:00|38780.4|38762.4|38801.9|38783.9|38810.9|38792.9|38757.4|38739.4|0
1718217300000|2024-06-12 18:35:00|38797.4|38779.4|38768.4|38750.4|38803.4|38785.4|38734.4|38716.4|0
1718217600000|2024-06-12 18:40:00|38791.4|38773.4|38727.9|38709.9|38791.4|38773.4|38693.4|38675.4|0
1718217900000|2024-06-12 18:45:00|38727.4|38709.4|38705.9|38687.9|38734.9|38716.9|38690.4|38672.4|0
1718218200000|2024-06-12 18:50:00|38708.9|38690.9|38707.4|38689.4|38732.4|38714.4|38679.4|38661.4|0
1718218500000|2024-06-12 18:55:00|38709.4|38691.4|38757.9|38739.9|38771.9|38753.9|38701.4|38683.4|0
1718218800000|2024-06-12 19:00:00|38757.4|38739.4|38791.4|38773.4|38816.4|38798.4|38754.4|38736.4|0
1718219100000|2024-06-12 19:05:00|38795.4|38777.4|38804.9|38786.9|38818.4|38800.4|38770.9|38752.9|0
1718219400000|2024-06-12 19:10:00|38800.4|38782.4|38821.4|38803.4|38834.4|38816.4|38789.4|38771.4|0
1718219700000|2024-06-12 19:15:00|38818.4|38800.4|38855.4|38837.4|38860.9|38842.9|38815.4|38797.4|0
1718220000000|2024-06-12 19:20:00|38855.9|38837.9|38747.9|38729.9|38870.4|38852.4|38747.9|38729.9|0
1718220300000|2024-06-12 19:25:00|38745.9|38727.9|38663.9|38645.9|38752.4|38734.4|38655.9|38637.9|0
1718220600000|2024-06-12 19:30:00|38665.9|38647.9|38657.9|38639.9|38692.4|38674.4|38626.9|38608.9|0
1718220900000|2024-06-12 19:35:00|38650.9|38632.9|38637.4|38619.4|38710.4|38692.4|38637.4|38619.4|0
1718221200000|2024-06-12 19:40:00|38636.4|38618.4|38660.1|38642.1|38670.6|38652.6|38624.4|38606.4|0
1718221500000|2024-06-12 19:45:00|38661.1|38643.1|38706|38688|38725.5|38707.5|38645.6|38627.6|0
1718221800000|2024-06-12 19:50:00|38691.5|38673.5|38735|38717|38754.5|38736.5|38684.5|38666.5|0
1718222100000|2024-06-12 19:55:00|38740|38722|38712.5|38694.5|38771|38753|38710|38692|0
1718222400000|2024-06-12 20:00:00|38718.5|38700.5|38696|38678|38718.5|38700.5|38696|38678|0
1718222700000|2024-06-12 20:05:00|38697|38679|38730|38712|38731|38713|38697|38679|0
1718223000000|2024-06-12 20:10:00|38731|38713|38716.5|38698.5|38733|38715|38716|38698|0
1718223300000|2024-06-12 20:15:00|38716|38698|38710|38692|38726.5|38708.5|38674.5|38656.5|0
1718223600000|2024-06-12 20:20:00|38710.5|38692.5|38703.5|38685.5|38717|38699|38695|38677|0
1718223900000|2024-06-12 20:25:00|38704|38686|38700|38682|38706|38688|38698.5|38680.5|0
1718224200000|2024-06-12 20:30:00|38699.5|38681.5|38709|38691|38711|38693|38699.5|38681.5|0
1718224500000|2024-06-12 20:35:00|38709.5|38691.5|38715|38697|38720|38702|38706|38688|0
1718224800000|2024-06-12 20:40:00|38714.5|38696.5|38707|38689|38717|38699|38707|38689|0
1718225100000|2024-06-12 20:45:00|38706.5|38688.5|38720.5|38702.5|38721.5|38703.5|38705.5|38687.5|0
1718225400000|2024-06-12 20:50:00|38720|38702|38712.5|38694.5|38721.5|38703.5|38712|38694|0
1718225700000|2024-06-12 20:55:00|38712|38694|38714.6|38696.6|38718|38700|38708.5|38690.5|0
1718226000000|2024-06-12 21:00:00|38714.9|38696.9|38709.3|38691.3|38718|38700|38709.2|38691.2|0
1718226300000|2024-06-12 21:05:00|38709.6|38691.6|38695.7|38677.7|38711|38693|38695.2|38677.2|0
1718226600000|2024-06-12 21:10:00|38696|38678|38693|38675|38696.7|38678.7|38691.7|38673.7|0
1718226900000|2024-06-12 21:15:00|38690.4|38672.4|38689.7|38671.7|38694.4|38676.4|38689.7|38671.7|0
1718227200000|2024-06-12 21:20:00|38687.7|38669.7|38689.9|38671.9|38690.6|38672.6|38684.7|38666.7|0
1718227500000|2024-06-12 21:25:00|38690|38672|38689.4|38671.4|38690|38672|38689.4|38671.4|0
1718227800000|2024-06-12 21:30:00|38689.3|38671.3|38691.1|38673.1|38693.7|38675.7|38689.3|38671.3|0
1718228100000|2024-06-12 21:35:00|38692.3|38674.3|38693.6|38675.6|38693.6|38675.6|38686|38668|0
1718228400000|2024-06-12 21:40:00|38692|38674|38695.4|38677.4|38695.9|38677.9|38691.3|38673.3|0
1718228700000|2024-06-12 21:45:00|38695.9|38677.9|38702.4|38684.4|38702.6|38684.6|38694.7|38676.7|0
1718229000000|2024-06-12 21:50:00|38701.1|38683.1|38699.2|38681.2|38701.1|38683.1|38695.8|38677.8|0
1718229300000|2024-06-12 21:55:00|38699.5|38681.5|38700.1|38682.1|38701.5|38683.5|38698.7|38680.7|0
1718229600000|2024-06-12 22:00:00|38706|38688|38696|38678|38706|38688|38687.5|38669.5|0
1718229900000|2024-06-12 22:05:00|38696.5|38678.5|38701|38683|38703|38685|38695.5|38677.5|0
1718230200000|2024-06-12 22:10:00|38699.5|38681.5|38692|38674|38701.5|38683.5|38684.5|38666.5|0
1718230500000|2024-06-12 22:15:00|38691.5|38673.5|38704|38686|38704|38686|38691.5|38673.5|0
1718230800000|2024-06-12 22:20:00|38703.5|38685.5|38707.5|38689.5|38709|38691|38703|38685|0
1718231100000|2024-06-12 22:25:00|38707|38689|38703|38685|38710|38692|38702.5|38684.5|0
1718231400000|2024-06-12 22:30:00|38702.5|38684.5|38706|38688|38706|38688|38701.5|38683.5|0
1718231700000|2024-06-12 22:35:00|38705.5|38687.5|38701|38683|38706|38688|38700.5|38682.5|0
1718232000000|2024-06-12 22:40:00|38701.5|38683.5|38706.4|38688.4|38706.4|38688.4|38697.5|38679.5|0
1718232300000|2024-06-12 22:45:00|38705.4|38687.4|38704.9|38686.9|38705.9|38687.9|38701.9|38683.9|0
1718232600000|2024-06-12 22:50:00|38704.4|38686.4|38708.9|38690.9|38709.9|38691.9|38704.4|38686.4|0
1718232900000|2024-06-12 22:55:00|38708.4|38690.4|38701.9|38683.9|38709.9|38691.9|38700.4|38682.4|0
1718233200000|2024-06-12 23:00:00|38702.9|38684.9|38699.4|38681.4|38703.9|38685.9|38698.4|38680.4|0
1718233500000|2024-06-12 23:05:00|38698.4|38680.4|38700.9|38682.9|38700.9|38682.9|38690.4|38672.4|0
1718233800000|2024-06-12 23:10:00|38702.4|38684.4|38703.9|38685.9|38706.9|38688.9|38698.9|38680.9|0
1718234100000|2024-06-12 23:15:00|38703.4|38685.4|38702.9|38684.9|38705.9|38687.9|38699.9|38681.9|0
1718234400000|2024-06-12 23:20:00|38703.4|38685.4|38706.9|38688.9|38706.9|38688.9|38701.9|38683.9|0
1718234700000|2024-06-12 23:25:00|38705.9|38687.9|38705.9|38687.9|38706.9|38688.9|38703.4|38685.4|0
1718235000000|2024-06-12 23:30:00|38705.4|38687.4|38703.9|38685.9|38705.9|38687.9|38701.9|38683.9|0
1718235300000|2024-06-12 23:35:00|38703.4|38685.4|38704.9|38686.9|38705.9|38687.9|38701.4|38683.4|0
1718235600000|2024-06-12 23:40:00|38704.4|38686.4|38705.9|38687.9|38705.9|38687.9|38702.9|38684.9|0
1718235900000|2024-06-12 23:45:00|38705.4|38687.4|38705.9|38687.9|38710.9|38692.9|38705.4|38687.4|0
1718236200000|2024-06-12 23:50:00|38706.4|38688.4|38707.9|38689.9|38709.9|38691.9|38705.4|38687.4|0
1718236500000|2024-06-12 23:55:00|38707.4|38689.4|38706.9|38688.9|38707.9|38689.9|38704.9|38686.9|0
1718236800000|2024-06-13 00:00:00|38705.9|38687.9|38703.9|38685.9|38711.4|38693.4|38702.9|38684.9|0
1718237100000|2024-06-13 00:05:00|38703.4|38685.4|38708.9|38690.9|38710.9|38692.9|38702.9|38684.9|0
1718237400000|2024-06-13 00:10:00|38709.4|38691.4|38704.9|38686.9|38710.4|38692.4|38703.4|38685.4|0
1718237700000|2024-06-13 00:15:00|38704.4|38686.4|38703.4|38685.4|38704.4|38686.4|38697.4|38679.4|0
1718238000000|2024-06-13 00:20:00|38703.9|38685.9|38704.9|38686.9|38709.9|38691.9|38702.4|38684.4|0
1718238300000|2024-06-13 00:25:00|38705.4|38687.4|38700.4|38682.4|38706.9|38688.9|38699.9|38681.9|0
1718238600000|2024-06-13 00:30:00|38699.9|38681.9|38706.4|38688.4|38707.4|38689.4|38695.9|38677.9|0
1718238900000|2024-06-13 00:35:00|38705.9|38687.9|38705.9|38687.9|38707.4|38689.4|38703.9|38685.9|0
1718239200000|2024-06-13 00:40:00|38706.4|38688.4|38700.9|38682.9|38708.4|38690.4|38700.9|38682.9|0
1718239500000|2024-06-13 00:45:00|38700.4|38682.4|38698.9|38680.9|38700.9|38682.9|38695.4|38677.4|0
1718239800000|2024-06-13 00:50:00|38698.4|38680.4|38703.4|38685.4|38703.9|38685.9|38692.9|38674.9|0
1718240100000|2024-06-13 00:55:00|38703.9|38685.9|38702.9|38684.9|38704.4|38686.4|38700.4|38682.4|0
1718240400000|2024-06-13 01:00:00|38702.4|38684.4|38710.4|38692.4|38711.4|38693.4|38701.4|38683.4|0
1718240700000|2024-06-13 01:05:00|38710.9|38692.9|38708.9|38690.9|38714.9|38696.9|38707.4|38689.4|0
1718241000000|2024-06-13 01:10:00|38708.4|38690.4|38709.9|38691.9|38714.9|38696.9|38708.4|38690.4|0
1718241300000|2024-06-13 01:15:00|38709.4|38691.4|38715.9|38697.9|38716.9|38698.9|38707.9|38689.9|0
1718241600000|2024-06-13 01:20:00|38716.4|38698.4|38713.9|38695.9|38716.9|38698.9|38712.9|38694.9|0
1718241900000|2024-06-13 01:25:00|38714.4|38696.4|38706.9|38688.9|38714.4|38696.4|38701.9|38683.9|0
1718242200000|2024-06-13 01:30:00|38706.4|38688.4|38705.9|38687.9|38715.9|38697.9|38705.9|38687.9|0
1718242500000|2024-06-13 01:35:00|38706.9|38688.9|38705.9|38687.9|38711.9|38693.9|38705.9|38687.9|0
1718242800000|2024-06-13 01:40:00|38706.9|38688.9|38708.9|38690.9|38710.9|38692.9|38703.4|38685.4|0
1718243100000|2024-06-13 01:45:00|38708.4|38690.4|38702.9|38684.9|38710.4|38692.4|38702.9|38684.9|0
1718243400000|2024-06-13 01:50:00|38703.9|38685.9|38696.9|38678.9|38703.9|38685.9|38695.4|38677.4|0
1718243700000|2024-06-13 01:55:00|38697.4|38679.4|38698.9|38680.9|38699.9|38681.9|38696.9|38678.9|0
1718244000000|2024-06-13 02:00:00|38700.4|38682.4|38700.9|38682.9|38702.9|38684.9|38697.9|38679.9|0
1718244300000|2024-06-13 02:05:00|38701.4|38683.4|38700.9|38682.9|38701.4|38683.4|38696.9|38678.9|0
1718244600000|2024-06-13 02:10:00|38701.4|38683.4|38703.9|38685.9|38705.4|38687.4|38698.9|38680.9|0
1718244900000|2024-06-13 02:15:00|38703.4|38685.4|38703.4|38685.4|38706.9|38688.9|38701.9|38683.9|0
1718245200000|2024-06-13 02:20:00|38702.9|38684.9|38701.9|38683.9|38703.9|38685.9|38698.9|38680.9|0
1718245500000|2024-06-13 02:25:00|38702.4|38684.4|38695.4|38677.4|38702.4|38684.4|38692.9|38674.9|0
1718245800000|2024-06-13 02:30:00|38695.9|38677.9|38695.9|38677.9|38698.9|38680.9|38693.9|38675.9|0
1718246100000|2024-06-13 02:35:00|38695.4|38677.4|38692.9|38674.9|38695.9|38677.9|38690.9|38672.9|0
1718246400000|2024-06-13 02:40:00|38691.9|38673.9|38696.9|38678.9|38697.9|38679.9|38690.9|38672.9|0
1718246700000|2024-06-13 02:45:00|38696.4|38678.4|38695.9|38677.9|38698.9|38680.9|38693.9|38675.9|0
1718247000000|2024-06-13 02:50:00|38696.4|38678.4|38697.9|38679.9|38698.9|38680.9|38694.9|38676.9|0
1718247300000|2024-06-13 02:55:00|38696.9|38678.9|38697.9|38679.9|38697.9|38679.9|38693.9|38675.9|0
1718247600000|2024-06-13 03:00:00|38696.9|38678.9|38698.9|38680.9|38701.4|38683.4|38696.9|38678.9|0
1718247900000|2024-06-13 03:05:00|38698.4|38680.4|38699.9|38681.9|38703.4|38685.4|38696.9|38678.9|0
1718248200000|2024-06-13 03:10:00|38700.4|38682.4|38698.4|38680.4|38706.9|38688.9|38697.9|38679.9|0
1718248500000|2024-06-13 03:15:00|38698.9|38680.9|38699.9|38681.9|38702.4|38684.4|38697.4|38679.4|0
1718248800000|2024-06-13 03:20:00|38700.4|38682.4|38699.9|38681.9|38701.9|38683.9|38699.4|38681.4|0
1718249100000|2024-06-13 03:25:00|38699.4|38681.4|38702.9|38684.9|38704.4|38686.4|38697.9|38679.9|0
1718249400000|2024-06-13 03:30:00|38702.4|38684.4|38701.9|38683.9|38705.4|38687.4|38701.4|38683.4|0
1718249700000|2024-06-13 03:35:00|38702.4|38684.4|38706.4|38688.4|38708.4|38690.4|38701.9|38683.9|0
1718250000000|2024-06-13 03:40:00|38705.9|38687.9|38707.9|38689.9|38710.4|38692.4|38705.9|38687.9|0
1718250300000|2024-06-13 03:45:00|38707.4|38689.4|38707.4|38689.4|38707.9|38689.9|38703.4|38685.4|0
1718250600000|2024-06-13 03:50:00|38706.9|38688.9|38707.9|38689.9|38708.9|38690.9|38705.9|38687.9|0
1718250900000|2024-06-13 03:55:00|38706.9|38688.9|38707.9|38689.9|38707.9|38689.9|38706.4|38688.4|0
1718251200000|2024-06-13 04:00:00|38707.4|38689.4|38706.9|38688.9|38707.9|38689.9|38705.4|38687.4|0
1718251500000|2024-06-13 04:05:00|38707.9|38689.9|38709.9|38691.9|38710.9|38692.9|38706.9|38688.9|0
1718251800000|2024-06-13 04:10:00|38709.4|38691.4|38709.4|38691.4|38710.4|38692.4|38707.9|38689.9|0
1718252100000|2024-06-13 04:15:00|38708.4|38690.4|38706.9|38688.9|38708.9|38690.9|38706.9|38688.9|0
1718252400000|2024-06-13 04:20:00|38706.4|38688.4|38702.9|38684.9|38706.4|38688.4|38702.9|38684.9|0
1718252700000|2024-06-13 04:25:00|38703.4|38685.4|38701.9|38683.9|38703.9|38685.9|38701.9|38683.9|0
1718253000000|2024-06-13 04:30:00|38701.4|38683.4|38704.9|38686.9|38706.4|38688.4|38701.4|38683.4|0
1718253300000|2024-06-13 04:35:00|38705.4|38687.4|38702.9|38684.9|38705.9|38687.9|38702.9|38684.9|0
1718253600000|2024-06-13 04:40:00|38701.9|38683.9|38703.9|38685.9|38703.9|38685.9|38701.9|38683.9|0
1718253900000|2024-06-13 04:45:00|38704.4|38686.4|38707.9|38689.9|38709.4|38691.4|38704.4|38686.4|0
1718254200000|2024-06-13 04:50:00|38707.4|38689.4|38705.9|38687.9|38707.4|38689.4|38705.9|38687.9|0
1718254500000|2024-06-13 04:55:00|38706.4|38688.4|38704.9|38686.9|38707.9|38689.9|38704.9|38686.9|0
1718254800000|2024-06-13 05:00:00|38706.4|38688.4|38698.9|38680.9|38706.4|38688.4|38698.9|38680.9|0
1718255100000|2024-06-13 05:05:00|38699.4|38681.4|38699.9|38681.9|38699.9|38681.9|38696.4|38678.4|0
1718255400000|2024-06-13 05:10:00|38699.4|38681.4|38698.9|38680.9|38701.9|38683.9|38698.9|38680.9|0
1718255700000|2024-06-13 05:15:00|38699.4|38681.4|38683.9|38665.9|38700.4|38682.4|38683.9|38665.9|0
1718256000000|2024-06-13 05:20:00|38683.4|38665.4|38677.9|38659.9|38683.4|38665.4|38676.4|38658.4|0
1718256300000|2024-06-13 05:25:00|38677.4|38659.4|38683.4|38665.4|38683.9|38665.9|38677.4|38659.4|0
1718256600000|2024-06-13 05:30:00|38684.4|38666.4|38679.9|38661.9|38684.4|38666.4|38677.4|38659.4|0
1718256900000|2024-06-13 05:35:00|38680.4|38662.4|38684.9|38666.9|38688.9|38670.9|38679.9|38661.9|0
1718257200000|2024-06-13 05:40:00|38684.4|38666.4|38682.9|38664.9|38685.9|38667.9|38680.9|38662.9|0
1718257500000|2024-06-13 05:45:00|38683.4|38665.4|38679.4|38661.4|38683.4|38665.4|38677.4|38659.4|0
1718257800000|2024-06-13 05:50:00|38679.9|38661.9|38678.9|38660.9|38681.9|38663.9|38677.9|38659.9|0
1718258100000|2024-06-13 05:55:00|38679.4|38661.4|38677.9|38659.9|38679.4|38661.4|38673.9|38655.9|0
1718258400000|2024-06-13 06:00:00|38678.4|38660.4|38677.4|38659.4|38680.9|38662.9|38671.9|38653.9|0
1718258700000|2024-06-13 06:05:00|38678.4|38660.4|38682.9|38664.9|38684.9|38666.9|38675.9|38657.9|0
1718259000000|2024-06-13 06:10:00|38683.4|38665.4|38675.9|38657.9|38684.9|38666.9|38675.9|38657.9|0
1718259300000|2024-06-13 06:15:00|38677.4|38659.4|38674.9|38656.9|38678.9|38660.9|38674.9|38656.9|0
1718259600000|2024-06-13 06:20:00|38675.4|38657.4|38681.4|38663.4|38686.4|38668.4|38675.4|38657.4|0
1718259900000|2024-06-13 06:25:00|38681.9|38663.9|38677.4|38659.4|38681.9|38663.9|38670.9|38652.9|0
1718260200000|2024-06-13 06:30:00|38676.9|38658.9|38679.9|38661.9|38684.4|38666.4|38675.9|38657.9|0
1718260500000|2024-06-13 06:35:00|38680.4|38662.4|38686.9|38668.9|38690.4|38672.4|38679.9|38661.9|0
1718260800000|2024-06-13 06:40:00|38687.4|38669.4|38696.4|38678.4|38696.4|38678.4|38685.9|38667.9|0
1718261100000|2024-06-13 06:45:00|38698.9|38680.9|38701.9|38683.9|38703.9|38685.9|38697.4|38679.4|0
1718261400000|2024-06-13 06:50:00|38702.4|38684.4|38695.9|38677.9|38702.9|38684.9|38695.9|38677.9|0
1718261700000|2024-06-13 06:55:00|38695.4|38677.4|38700.9|38682.9|38700.9|38682.9|38690.9|38672.9|0
1718262000000|2024-06-13 07:00:00|38699.9|38681.9|38697.9|38679.9|38707.4|38689.4|38690.9|38672.9|0
1718262300000|2024-06-13 07:05:00|38697.4|38679.4|38690.9|38672.9|38703.4|38685.4|38687.9|38669.9|0
1718262600000|2024-06-13 07:10:00|38691.4|38673.4|38700.9|38682.9|38702.9|38684.9|38684.9|38666.9|0
1718262900000|2024-06-13 07:15:00|38702.4|38684.4|38697.9|38679.9|38706.9|38688.9|38695.9|38677.9|0
1718263200000|2024-06-13 07:20:00|38698.4|38680.4|38685.9|38667.9|38698.4|38680.4|38683.9|38665.9|0
1718263500000|2024-06-13 07:25:00|38687.4|38669.4|38687.9|38669.9|38690.9|38672.9|38680.9|38662.9|0
1718263800000|2024-06-13 07:30:00|38689.4|38671.4|38687.9|38669.9|38691.4|38673.4|38682.4|38664.4|0
1718264100000|2024-06-13 07:35:00|38688.4|38670.4|38674.9|38656.9|38690.9|38672.9|38672.4|38654.4|0
1718264400000|2024-06-13 07:40:00|38674.4|38656.4|38679.9|38661.9|38681.9|38663.9|38673.4|38655.4|0
1718264700000|2024-06-13 07:45:00|38680.4|38662.4|38688.9|38670.9|38696.4|38678.4|38680.4|38662.4|0
1718265000000|2024-06-13 07:50:00|38688.4|38670.4|38674.9|38656.9|38690.9|38672.9|38673.9|38655.9|0
1718265300000|2024-06-13 07:55:00|38675.4|38657.4|38656.9|38638.9|38676.9|38658.9|38655.9|38637.9|0
1718265600000|2024-06-13 08:00:00|38652.9|38634.9|38659.9|38641.9|38667.4|38649.4|38648.9|38630.9|0
1718265900000|2024-06-13 08:05:00|38659.4|38641.4|38639.4|38621.4|38659.4|38641.4|38637.4|38619.4|0
1718266200000|2024-06-13 08:10:00|38640.4|38622.4|38636.9|38618.9|38645.9|38627.9|38635.9|38617.9|0
1718266500000|2024-06-13 08:15:00|38637.4|38619.4|38624.9|38606.9|38637.4|38619.4|38623.4|38605.4|0
1718266800000|2024-06-13 08:20:00|38624.4|38606.4|38633.9|38615.9|38637.4|38619.4|38624.4|38606.4|0
1718267100000|2024-06-13 08:25:00|38633.4|38615.4|38625.9|38607.9|38637.9|38619.9|38622.9|38604.9|0
1718267400000|2024-06-13 08:30:00|38624.4|38606.4|38618.4|38600.4|38630.4|38612.4|38617.9|38599.9|0
1718267700000|2024-06-13 08:35:00|38617.9|38599.9|38620.9|38602.9|38627.4|38609.4|38613.4|38595.4|0
1718268000000|2024-06-13 08:40:00|38621.4|38603.4|38612.4|38594.4|38624.9|38606.9|38611.4|38593.4|0
1718268300000|2024-06-13 08:45:00|38611.4|38593.4|38604.9|38586.9|38611.4|38593.4|38603.4|38585.4|0
1718268600000|2024-06-13 08:50:00|38604.4|38586.4|38597.4|38579.4|38606.4|38588.4|38597.4|38579.4|0
1718268900000|2024-06-13 08:55:00|38596.4|38578.4|38614.9|38596.9|38614.9|38596.9|38596.4|38578.4|0
1718269200000|2024-06-13 09:00:00|38615.4|38597.4|38629.9|38611.9|38629.9|38611.9|38612.9|38594.9|0
1718269500000|2024-06-13 09:05:00|38629.4|38611.4|38632.9|38614.9|38639.9|38621.9|38628.9|38610.9|0
1718269800000|2024-06-13 09:10:00|38631.9|38613.9|38638.9|38620.9|38638.9|38620.9|38628.4|38610.4|0
1718270100000|2024-06-13 09:15:00|38638.4|38620.4|38633.9|38615.9|38640.4|38622.4|38627.9|38609.9|0
1718270400000|2024-06-13 09:20:00|38633.4|38615.4|38626.4|38608.4|38635.9|38617.9|38623.9|38605.9|0
1718270700000|2024-06-13 09:25:00|38624.4|38606.4|38611.9|38593.9|38625.9|38607.9|38611.9|38593.9|0
1718271000000|2024-06-13 09:30:00|38611.4|38593.4|38618.9|38600.9|38620.4|38602.4|38606.4|38588.4|0
1718271300000|2024-06-13 09:35:00|38618.4|38600.4|38613.9|38595.9|38618.9|38600.9|38606.9|38588.9|0
1718271600000|2024-06-13 09:40:00|38613.4|38595.4|38603.9|38585.9|38613.4|38595.4|38599.4|38581.4|0
1718271900000|2024-06-13 09:45:00|38602.9|38584.9|38599.4|38581.4|38612.9|38594.9|38596.9|38578.9|0
1718272200000|2024-06-13 09:50:00|38599.9|38581.9|38598.9|38580.9|38607.9|38589.9|38597.9|38579.9|0
1718272500000|2024-06-13 09:55:00|38599.4|38581.4|38605.4|38587.4|38610.9|38592.9|38598.9|38580.9|0
1718272800000|2024-06-13 10:00:00|38604.9|38586.9|38615.4|38597.4|38615.9|38597.9|38604.9|38586.9|0
1718273100000|2024-06-13 10:05:00|38615.9|38597.9|38606.9|38588.9|38617.9|38599.9|38606.4|38588.4|0
1718273400000|2024-06-13 10:10:00|38606.4|38588.4|38595.4|38577.4|38606.4|38588.4|38594.4|38576.4|0
1718273700000|2024-06-13 10:15:00|38595.9|38577.9|38572.4|38554.4|38598.9|38580.9|38564.9|38546.9|0
1718274000000|2024-06-13 10:20:00|38571.4|38553.4|38576.9|38558.9|38577.9|38559.9|38562.4|38544.4|0
1718274300000|2024-06-13 10:25:00|38575.4|38557.4|38596.9|38578.9|38597.4|38579.4|38575.4|38557.4|0
1718274600000|2024-06-13 10:30:00|38596.4|38578.4|38592.4|38574.4|38597.9|38579.9|38589.9|38571.9|0
1718274900000|2024-06-13 10:35:00|38592.9|38574.9|38591.4|38573.4|38595.4|38577.4|38587.9|38569.9|0
1718275200000|2024-06-13 10:40:00|38591.9|38573.9|38589.9|38571.9|38594.9|38576.9|38587.4|38569.4|0
1718275500000|2024-06-13 10:45:00|38590.4|38572.4|38587.9|38569.9|38594.9|38576.9|38587.4|38569.4|0
1718275800000|2024-06-13 10:50:00|38587.4|38569.4|38591.9|38573.9|38592.4|38574.4|38572.4|38554.4|0
1718276100000|2024-06-13 10:55:00|38592.4|38574.4|38601.9|38583.9|38604.4|38586.4|38592.4|38574.4|0
1718276400000|2024-06-13 11:00:00|38605.9|38587.9|38592.9|38574.9|38609.9|38591.9|38592.9|38574.9|0
1718276700000|2024-06-13 11:05:00|38593.4|38575.4|38595.9|38577.9|38596.9|38578.9|38589.9|38571.9|0
1718277000000|2024-06-13 11:10:00|38594.9|38576.9|38607.9|38589.9|38607.9|38589.9|38593.4|38575.4|0
1718277300000|2024-06-13 11:15:00|38608.4|38590.4|38607.4|38589.4|38617.4|38599.4|38606.4|38588.4|0
1718277600000|2024-06-13 11:20:00|38607.9|38589.9|38610.9|38592.9|38613.4|38595.4|38599.9|38581.9|0
1718277900000|2024-06-13 11:25:00|38611.4|38593.4|38615.4|38597.4|38617.4|38599.4|38605.9|38587.9|0
1718278200000|2024-06-13 11:30:00|38615.9|38597.9|38611.9|38593.9|38616.9|38598.9|38609.9|38591.9|0
1718278500000|2024-06-13 11:35:00|38612.9|38594.9|38613.4|38595.4|38623.4|38605.4|38609.9|38591.9|0
1718278800000|2024-06-13 11:40:00|38612.9|38594.9|38607.9|38589.9|38617.9|38599.9|38606.9|38588.9|0
1718279100000|2024-06-13 11:45:00|38608.4|38590.4|38605.9|38587.9|38609.9|38591.9|38601.9|38583.9|0
1718279400000|2024-06-13 11:50:00|38605.4|38587.4|38598.9|38580.9|38606.9|38588.9|38596.4|38578.4|0
1718279700000|2024-06-13 11:55:00|38599.4|38581.4|38606.9|38588.9|38608.4|38590.4|38596.4|38578.4|0
1718280000000|2024-06-13 12:00:00|38607.9|38589.9|38616.9|38598.9|38619.4|38601.4|38604.9|38586.9|0
1718280300000|2024-06-13 12:05:00|38617.4|38599.4|38629.9|38611.9|38636.4|38618.4|38615.9|38597.9|0
1718280600000|2024-06-13 12:10:00|38630.9|38612.9|38653.4|38635.4|38654.9|38636.9|38630.9|38612.9|0
1718280900000|2024-06-13 12:15:00|38654.4|38636.4|38646.4|38628.4|38657.4|38639.4|38645.9|38627.9|0
1718281200000|2024-06-13 12:20:00|38645.9|38627.9|38657.9|38639.9|38664.9|38646.9|38645.9|38627.9|0
1718281500000|2024-06-13 12:25:00|38657.4|38639.4|38660.4|38642.4|38669.4|38651.4|38654.4|38636.4|0
1718281800000|2024-06-13 12:30:00|38621.9|38603.9|38725.9|38707.9|38737.9|38719.9|38621.9|38603.9|0
1718282100000|2024-06-13 12:35:00|38727.9|38709.9|38673.4|38655.4|38728.9|38710.9|38670.9|38652.9|0
1718282400000|2024-06-13 12:40:00|38674.9|38656.9|38652.9|38634.9|38674.9|38656.9|38647.4|38629.4|0
1718282700000|2024-06-13 12:45:00|38651.9|38633.9|38650.9|38632.9|38675.9|38657.9|38647.9|38629.9|0
1718283000000|2024-06-13 12:50:00|38650.4|38632.4|38677.9|38659.9|38677.9|38659.9|38641.4|38623.4|0
1718283300000|2024-06-13 12:55:00|38677.4|38659.4|38667.9|38649.9|38681.9|38663.9|38665.4|38647.4|0
1718283600000|2024-06-13 13:00:00|38667.4|38649.4|38633.9|38615.9|38667.4|38649.4|38621.9|38603.9|0
1718283900000|2024-06-13 13:05:00|38634.4|38616.4|38633.9|38615.9|38646.4|38628.4|38630.9|38612.9|0
1718284200000|2024-06-13 13:10:00|38633.4|38615.4|38640.4|38622.4|38645.9|38627.9|38627.4|38609.4|0
1718284500000|2024-06-13 13:15:00|38640.9|38622.9|38658.9|38640.9|38661.9|38643.9|38636.9|38618.9|0
1718284800000|2024-06-13 13:20:00|38657.9|38639.9|38660.9|38642.9|38664.4|38646.4|38648.9|38630.9|0
1718285100000|2024-06-13 13:25:00|38660.4|38642.4|38640.9|38622.9|38668.4|38650.4|38626.9|38608.9|0
1718285400000|2024-06-13 13:30:00|38642.9|38624.9|38562.9|38544.9|38643.9|38625.9|38535.4|38517.4|0
1718285700000|2024-06-13 13:35:00|38566.4|38548.4|38569.4|38551.4|38604.4|38586.4|38548.9|38530.9|0
1718286000000|2024-06-13 13:40:00|38575.9|38557.9|38547.4|38529.4|38588.4|38570.4|38534.4|38516.4|0
1718286300000|2024-06-13 13:45:00|38543.4|38525.4|38523.9|38505.9|38543.4|38525.4|38482.4|38464.4|0
1718286600000|2024-06-13 13:50:00|38526.3|38508.3|38500.3|38482.3|38545.3|38527.3|38491.3|38473.3|0
1718286900000|2024-06-13 13:55:00|38502.3|38484.3|38485.8|38467.8|38508.8|38490.8|38471.3|38453.3|0
1718287200000|2024-06-13 14:00:00|38485.3|38467.3|38466.3|38448.3|38497.3|38479.3|38461.8|38443.8|0
1718287500000|2024-06-13 14:05:00|38464.3|38446.3|38520.3|38502.3|38530.3|38512.3|38459.3|38441.3|0
1718287800000|2024-06-13 14:10:00|38517.8|38499.8|38492.3|38474.3|38529.3|38511.3|38481.3|38463.3|0
1718288100000|2024-06-13 14:15:00|38491.8|38473.8|38508.8|38490.8|38526.3|38508.3|38487.3|38469.3|0
1718288400000|2024-06-13 14:20:00|38510.8|38492.8|38493.8|38475.8|38523.8|38505.8|38487.8|38469.8|0
1718288700000|2024-06-13 14:25:00|38498.3|38480.3|38466|38448|38498.3|38480.3|38443.5|38425.5|0
1718289000000|2024-06-13 14:30:00|38467|38449|38429|38411|38477|38459|38411|38393|0
1718289300000|2024-06-13 14:35:00|38429.5|38411.5|38479.5|38461.5|38489|38471|38413|38395|0
1718289600000|2024-06-13 14:40:00|38482.5|38464.5|38468.5|38450.5|38485.5|38467.5|38444|38426|0
1718289900000|2024-06-13 14:45:00|38473|38455|38460.5|38442.5|38494.5|38476.5|38451.5|38433.5|0
1718290200000|2024-06-13 14:50:00|38460|38442|38458.5|38440.5|38472.5|38454.5|38446.5|38428.5|0
1718290500000|2024-06-13 14:55:00|38462|38444|38470.5|38452.5|38486.5|38468.5|38461|38443|0
1718290800000|2024-06-13 15:00:00|38469.5|38451.5|38439|38421|38472.5|38454.5|38436|38418|0
1718291100000|2024-06-13 15:05:00|38438|38420|38457.5|38439.5|38466|38448|38426.5|38408.5|0
1718291400000|2024-06-13 15:10:00|38459.5|38441.5|38441|38423|38468|38450|38433|38415|0
1718291700000|2024-06-13 15:15:00|38443|38425|38451.5|38433.5|38451.5|38433.5|38424|38406|0
1718292000000|2024-06-13 15:20:00|38450.5|38432.5|38469|38451|38470.5|38452.5|38440|38422|0
1718292300000|2024-06-13 15:25:00|38468.5|38450.5|38504|38486|38506|38488|38468.5|38450.5|0
1718292600000|2024-06-13 15:30:00|38505.5|38487.5|38511.5|38493.5|38514|38496|38493|38475|0
1718292900000|2024-06-13 15:35:00|38511|38493|38495.5|38477.5|38523.5|38505.5|38495|38477|0
1718293200000|2024-06-13 15:40:00|38496.3|38478.3|38498.3|38480.3|38505.3|38487.3|38475.3|38457.3|0
1718293500000|2024-06-13 15:45:00|38497.8|38479.8|38498.8|38480.8|38502.8|38484.8|38472.8|38454.8|0
1718293800000|2024-06-13 15:50:00|38499.8|38481.8|38482.8|38464.8|38506.8|38488.8|38479.3|38461.3|0
1718294100000|2024-06-13 15:55:00|38483.3|38465.3|38464.8|38446.8|38489.3|38471.3|38463.8|38445.8|0
1718294400000|2024-06-13 16:00:00|38461.8|38443.8|38447.8|38429.8|38461.8|38443.8|38426.3|38408.3|0
1718294700000|2024-06-13 16:05:00|38448.8|38430.8|38460.3|38442.3|38472.8|38454.8|38441.3|38423.3|0
1718295000000|2024-06-13 16:10:00|38461.3|38443.3|38472.8|38454.8|38477.8|38459.8|38449.3|38431.3|0
1718295300000|2024-06-13 16:15:00|38471.8|38453.8|38442.8|38424.8|38471.8|38453.8|38437.3|38419.3|0
1718295600000|2024-06-13 16:20:00|38445.8|38427.8|38442.3|38424.3|38465.3|38447.3|38440.8|38422.8|0
1718295900000|2024-06-13 16:25:00|38442.8|38424.8|38425.3|38407.3|38446.3|38428.3|38422.3|38404.3|0
1718296200000|2024-06-13 16:30:00|38424.8|38406.8|38478.8|38460.8|38478.8|38460.8|38421.3|38403.3|0
1718296500000|2024-06-13 16:35:00|38474.8|38456.8|38488.3|38470.3|38488.8|38470.8|38460.8|38442.8|0
1718296800000|2024-06-13 16:40:00|38488.8|38470.8|38500.8|38482.8|38501.3|38483.3|38476.3|38458.3|0
1718297100000|2024-06-13 16:45:00|38498.3|38480.3|38503.3|38485.3|38514.3|38496.3|38490.8|38472.8|0
1718297400000|2024-06-13 16:50:00|38504.8|38486.8|38521.3|38503.3|38533.8|38515.8|38493.3|38475.3|0
1718297700000|2024-06-13 16:55:00|38518.8|38500.8|38516.3|38498.3|38530.8|38512.8|38512.3|38494.3|0
1718298000000|2024-06-13 17:00:00|38508.5|38490.5|38546.5|38528.5|38549|38531|38505|38487|0
1718298300000|2024-06-13 17:05:00|38547.5|38529.5|38557|38539|38563.5|38545.5|38543|38525|0
1718298600000|2024-06-13 17:10:00|38557.5|38539.5|38580.5|38562.5|38583.5|38565.5|38556|38538|0
1718298900000|2024-06-13 17:15:00|38580|38562|38582|38564|38582|38564|38566|38548|0
1718299200000|2024-06-13 17:20:00|38583|38565|38581|38563|38593.5|38575.5|38572.5|38554.5|0
1718299500000|2024-06-13 17:25:00|38581.5|38563.5|38594.5|38576.5|38607.5|38589.5|38576|38558|0
1718299800000|2024-06-13 17:30:00|38595.5|38577.5|38579|38561|38598.5|38580.5|38578|38560|0
1718300100000|2024-06-13 17:35:00|38577.5|38559.5|38586.5|38568.5|38587.5|38569.5|38567|38549|0
1718300400000|2024-06-13 17:40:00|38587|38569|38598.5|38580.5|38610|38592|38587|38569|0
1718300700000|2024-06-13 17:45:00|38599|38581|38605|38587|38605|38587|38584|38566|0
1718301000000|2024-06-13 17:50:00|38607.5|38589.5|38608|38590|38617|38599|38605.5|38587.5|0
1718301300000|2024-06-13 17:55:00|38608.5|38590.5|38601.5|38583.5|38615|38597|38594.5|38576.5|0
1718301600000|2024-06-13 18:00:00|38600.5|38582.5|38585|38567|38607|38589|38580|38562|0
1718301900000|2024-06-13 18:05:00|38582.5|38564.5|38627.5|38609.5|38630.5|38612.5|38582.5|38564.5|0
1718302200000|2024-06-13 18:10:00|38629|38611|38622|38604|38635.5|38617.5|38617|38599|0
1718302500000|2024-06-13 18:15:00|38623|38605|38620.5|38602.5|38630.5|38612.5|38606.5|38588.5|0
1718302800000|2024-06-13 18:20:00|38621.5|38603.5|38636|38618|38638|38620|38619|38601|0
1718303100000|2024-06-13 18:25:00|38637.5|38619.5|38640|38622|38641.5|38623.5|38626.5|38608.5|0
1718303400000|2024-06-13 18:30:00|38638.5|38620.5|38647.5|38629.5|38653.5|38635.5|38635|38617|0
1718303700000|2024-06-13 18:35:00|38648|38630|38629.5|38611.5|38651.5|38633.5|38623.5|38605.5|0
1718304000000|2024-06-13 18:40:00|38626.5|38608.5|38643.5|38625.5|38648|38630|38626.5|38608.5|0
1718304300000|2024-06-13 18:45:00|38644.5|38626.5|38636|38618|38645|38627|38631.5|38613.5|0
1718304600000|2024-06-13 18:50:00|38635.5|38617.5|38647|38629|38661.5|38643.5|38627|38609|0
1718304900000|2024-06-13 18:55:00|38646|38628|38658.5|38640.5|38664|38646|38644|38626|0
1718305200000|2024-06-13 19:00:00|38658|38640|38712.5|38694.5|38714|38696|38648|38630|0
1718305500000|2024-06-13 19:05:00|38712|38694|38690|38672|38721|38703|38677|38659|0
1718305800000|2024-06-13 19:10:00|38689.5|38671.5|38664.5|38646.5|38694|38676|38664.5|38646.5|0
1718306100000|2024-06-13 19:15:00|38665.5|38647.5|38675.5|38657.5|38676|38658|38653.5|38635.5|0
1718306400000|2024-06-13 19:20:00|38678|38660|38672.5|38654.5|38690.5|38672.5|38668.5|38650.5|0
1718306700000|2024-06-13 19:25:00|38674|38656|38651|38633|38677.5|38659.5|38651|38633|0
1718307000000|2024-06-13 19:30:00|38650.5|38632.5|38635|38617|38652|38634|38626|38608|0
1718307300000|2024-06-13 19:35:00|38636.5|38618.5|38646.5|38628.5|38648|38630|38627|38609|0
1718307600000|2024-06-13 19:40:00|38647.2|38629.2|38657.7|38639.7|38668.2|38650.2|38647.2|38629.2|0
1718307900000|2024-06-13 19:45:00|38656.2|38638.2|38656.7|38638.7|38672.7|38654.7|38654.2|38636.2|0
1718308200000|2024-06-13 19:50:00|38660.7|38642.7|38671.7|38653.7|38675.7|38657.7|38649.2|38631.2|0
1718308500000|2024-06-13 19:55:00|38670.7|38652.7|38643.2|38625.2|38692.7|38674.7|38642.7|38624.7|0
1718308800000|2024-06-13 20:00:00|38637|38619|38641|38623|38646|38628|38627.5|38609.5|0
1718309100000|2024-06-13 20:05:00|38659|38641|38626|38608|38659|38641|38626|38608|0
1718309400000|2024-06-13 20:10:00|38627|38609|38618|38600|38628|38610|38616|38598|0
1718309700000|2024-06-13 20:15:00|38619|38601|38626.5|38608.5|38626.5|38608.5|38615.5|38597.5|0
1718310000000|2024-06-13 20:20:00|38627|38609|38623|38605|38628.5|38610.5|38623|38605|0
1718310300000|2024-06-13 20:25:00|38623.5|38605.5|38625|38607|38627.5|38609.5|38623|38605|0
1718310600000|2024-06-13 20:30:00|38626|38608|38623|38605|38629.5|38611.5|38621|38603|0
1718310900000|2024-06-13 20:35:00|38621|38603|38614.5|38596.5|38624.5|38606.5|38614|38596|0
1718311200000|2024-06-13 20:40:00|38615|38597|38620.5|38602.5|38624.5|38606.5|38615|38597|0
1718311500000|2024-06-13 20:45:00|38621|38603|38613|38595|38621|38603|38611.5|38593.5|0
1718311800000|2024-06-13 20:50:00|38612.5|38594.5|38614.5|38596.5|38617|38599|38612|38594|0
1718312100000|2024-06-13 20:55:00|38616|38598|38618.6|38600.6|38629|38611|38614|38596|0
1718312400000|2024-06-13 21:00:00|38615.5|38597.5|38618.7|38600.7|38619.1|38601.1|38615.1|38597.1|0
1718312700000|2024-06-13 21:05:00|38618.8|38600.8|38626.5|38608.5|38626.5|38608.5|38618.5|38600.5|0
1718313000000|2024-06-13 21:10:00|38623.2|38605.2|38621.5|38603.5|38626.3|38608.3|38620.7|38602.7|0
1718313300000|2024-06-13 21:15:00|38621|38603|38618.3|38600.3|38621|38603|38617.3|38599.3|0
1718313600000|2024-06-13 21:20:00|38618.4|38600.4|38610.1|38592.1|38618.4|38600.4|38609.9|38591.9|0
1718313900000|2024-06-13 21:25:00|38610.2|38592.2|38600|38582|38610.2|38592.2|38587.2|38569.2|0
1718314200000|2024-06-13 21:30:00|38598|38580|38598.2|38580.2|38598.7|38580.7|38594.7|38576.7|0
1718314500000|2024-06-13 21:35:00|38598.3|38580.3|38598|38580|38598.3|38580.3|38597.6|38579.6|0
1718314800000|2024-06-13 21:40:00|38597.7|38579.7|38597.6|38579.6|38597.7|38579.7|38593.6|38575.6|0
1718315100000|2024-06-13 21:45:00|38598.2|38580.2|38597|38579|38598.2|38580.2|38595.7|38577.7|0
1718315400000|2024-06-13 21:50:00|38598.1|38580.1|38597.4|38579.4|38598.1|38580.1|38596.5|38578.5|0
1718315700000|2024-06-13 21:55:00|38597.6|38579.6|38607.9|38589.9|38607.9|38589.9|38597.6|38579.6|0
1718316000000|2024-06-13 22:00:00|38610.5|38592.5|38598.2|38580.2|38616.2|38598.2|38596.2|38578.2|0
1718316300000|2024-06-13 22:05:00|38598.7|38580.7|38610.2|38592.2|38612.2|38594.2|38594.2|38576.2|0
1718316600000|2024-06-13 22:10:00|38609.7|38591.7|38618.7|38600.7|38620.7|38602.7|38608.2|38590.2|0
1718316900000|2024-06-13 22:15:00|38619.2|38601.2|38617.7|38599.7|38620.2|38602.2|38615.2|38597.2|0
1718317200000|2024-06-13 22:20:00|38617.2|38599.2|38628.2|38610.2|38628.2|38610.2|38616.2|38598.2|0
1718317500000|2024-06-13 22:25:00|38627.7|38609.7|38622.2|38604.2|38631.2|38613.2|38622.2|38604.2|0
1718317800000|2024-06-13 22:30:00|38622.7|38604.7|38625.7|38607.7|38626.2|38608.2|38617.2|38599.2|0
1718318100000|2024-06-13 22:35:00|38626.2|38608.2|38622.7|38604.7|38627.2|38609.2|38621.2|38603.2|0
1718318400000|2024-06-13 22:40:00|38623.2|38605.2|38625.7|38607.7|38626.7|38608.7|38622.7|38604.7|0
1718318700000|2024-06-13 22:45:00|38626.2|38608.2|38626.2|38608.2|38630.2|38612.2|38625.2|38607.2|0
1718319000000|2024-06-13 22:50:00|38624.7|38606.7|38624.7|38606.7|38624.7|38606.7|38620.2|38602.2|0
1718319300000|2024-06-13 22:55:00|38625.2|38607.2|38623.7|38605.7|38625.7|38607.7|38621.2|38603.2|0
1718319600000|2024-06-13 23:00:00|38625.2|38607.2|38622.7|38604.7|38627.7|38609.7|38622.2|38604.2|0
1718319900000|2024-06-13 23:05:00|38622.2|38604.2|38619.2|38601.2|38622.2|38604.2|38616.2|38598.2|0
1718320200000|2024-06-13 23:10:00|38618.7|38600.7|38621.2|38603.2|38621.2|38603.2|38614.7|38596.7|0
1718320500000|2024-06-13 23:15:00|38620.7|38602.7|38627.2|38609.2|38628.7|38610.7|38619.2|38601.2|0
1718320800000|2024-06-13 23:20:00|38627.7|38609.7|38628.7|38610.7|38629.7|38611.7|38626.7|38608.7|0
1718321100000|2024-06-13 23:25:00|38628.2|38610.2|38626.7|38608.7|38628.7|38610.7|38626.7|38608.7|0
1718321400000|2024-06-13 23:30:00|38627.2|38609.2|38629.2|38611.2|38630.2|38612.2|38625.2|38607.2|0
1718321700000|2024-06-13 23:35:00|38628.7|38610.7|38622.7|38604.7|38628.7|38610.7|38622.7|38604.7|0
1718322000000|2024-06-13 23:40:00|38621.2|38603.2|38624.2|38606.2|38626.2|38608.2|38620.2|38602.2|0
1718322300000|2024-06-13 23:45:00|38625.2|38607.2|38627.2|38609.2|38629.2|38611.2|38623.7|38605.7|0
1718322600000|2024-06-13 23:50:00|38627.7|38609.7|38623.7|38605.7|38628.2|38610.2|38621.7|38603.7|0
1718322900000|2024-06-13 23:55:00|38624.2|38606.2|38623.2|38605.2|38627.2|38609.2|38622.2|38604.2|0
1718323200000|2024-06-14 00:00:00|38620.2|38602.2|38630.2|38612.2|38631.2|38613.2|38617.2|38599.2|0
1718323500000|2024-06-14 00:05:00|38631.2|38613.2|38619.7|38601.7|38631.2|38613.2|38619.2|38601.2|0
1718323800000|2024-06-14 00:10:00|38619.2|38601.2|38618.2|38600.2|38620.7|38602.7|38614.2|38596.2|0
1718324100000|2024-06-14 00:15:00|38617.7|38599.7|38617.2|38599.2|38622.2|38604.2|38615.7|38597.7|0
1718324400000|2024-06-14 00:20:00|38617.7|38599.7|38621.2|38603.2|38622.7|38604.7|38617.7|38599.7|0
1718324700000|2024-06-14 00:25:00|38620.7|38602.7|38620.2|38602.2|38623.7|38605.7|38620.2|38602.2|0
1718325000000|2024-06-14 00:30:00|38619.7|38601.7|38620.2|38602.2|38623.7|38605.7|38619.2|38601.2|0
1718325300000|2024-06-14 00:35:00|38620.7|38602.7|38622.2|38604.2|38622.2|38604.2|38619.2|38601.2|0
1718325600000|2024-06-14 00:40:00|38622.7|38604.7|38616.7|38598.7|38622.7|38604.7|38616.2|38598.2|0
1718325900000|2024-06-14 00:45:00|38618.2|38600.2|38615.2|38597.2|38620.2|38602.2|38612.7|38594.7|0
1718326200000|2024-06-14 00:50:00|38615.7|38597.7|38620.2|38602.2|38624.7|38606.7|38615.2|38597.2|0
1718326500000|2024-06-14 00:55:00|38620.7|38602.7|38615.2|38597.2|38620.7|38602.7|38615.2|38597.2|0
1718326800000|2024-06-14 01:00:00|38616.2|38598.2|38616.2|38598.2|38618.2|38600.2|38614.2|38596.2|0
1718327100000|2024-06-14 01:05:00|38615.7|38597.7|38619.2|38601.2|38621.7|38603.7|38615.7|38597.7|0
1718327400000|2024-06-14 01:10:00|38618.7|38600.7|38623.2|38605.2|38623.7|38605.7|38617.7|38599.7|0
1718327700000|2024-06-14 01:15:00|38623.7|38605.7|38620.2|38602.2|38623.7|38605.7|38617.2|38599.2|0
1718328000000|2024-06-14 01:20:00|38619.7|38601.7|38619.7|38601.7|38620.2|38602.2|38618.2|38600.2|0
1718328300000|2024-06-14 01:25:00|38620.7|38602.7|38623.2|38605.2|38623.7|38605.7|38619.7|38601.7|0
1718328600000|2024-06-14 01:30:00|38622.7|38604.7|38624.2|38606.2|38626.7|38608.7|38621.7|38603.7|0
1718328900000|2024-06-14 01:35:00|38624.7|38606.7|38621.7|38603.7|38627.7|38609.7|38620.2|38602.2|0
1718329200000|2024-06-14 01:40:00|38621.2|38603.2|38622.2|38604.2|38625.2|38607.2|38620.2|38602.2|0
1718329500000|2024-06-14 01:45:00|38621.7|38603.7|38628.2|38610.2|38628.2|38610.2|38620.2|38602.2|0
1718329800000|2024-06-14 01:50:00|38627.7|38609.7|38630.2|38612.2|38631.7|38613.7|38626.7|38608.7|0
1718330100000|2024-06-14 01:55:00|38629.7|38611.7|38628.2|38610.2|38632.2|38614.2|38628.2|38610.2|0
1718330400000|2024-06-14 02:00:00|38627.7|38609.7|38624.2|38606.2|38627.7|38609.7|38623.2|38605.2|0
1718330700000|2024-06-14 02:05:00|38624.7|38606.7|38625.2|38607.2|38627.2|38609.2|38622.2|38604.2|0
1718331000000|2024-06-14 02:10:00|38625.7|38607.7|38628.7|38610.7|38630.7|38612.7|38623.7|38605.7|0
1718331300000|2024-06-14 02:15:00|38627.2|38609.2|38623.7|38605.7|38629.2|38611.2|38623.7|38605.7|0
1718331600000|2024-06-14 02:20:00|38623.2|38605.2|38622.2|38604.2|38623.2|38605.2|38620.2|38602.2|0
1718331900000|2024-06-14 02:25:00|38621.7|38603.7|38625.2|38607.2|38625.7|38607.7|38619.2|38601.2|0
1718332200000|2024-06-14 02:30:00|38625.7|38607.7|38629.2|38611.2|38629.2|38611.2|38625.2|38607.2|0
1718332500000|2024-06-14 02:35:00|38629.7|38611.7|38629.2|38611.2|38630.2|38612.2|38627.7|38609.7|0
1718332800000|2024-06-14 02:40:00|38628.7|38610.7|38627.2|38609.2|38629.7|38611.7|38625.2|38607.2|0
1718333100000|2024-06-14 02:45:00|38627.7|38609.7|38633.2|38615.2|38633.7|38615.7|38627.2|38609.2|0
1718333400000|2024-06-14 02:50:00|38632.7|38614.7|38634.2|38616.2|38635.2|38617.2|38632.2|38614.2|0
1718333700000|2024-06-14 02:55:00|38634.7|38616.7|38635.2|38617.2|38637.2|38619.2|38633.2|38615.2|0
1718334000000|2024-06-14 03:00:00|38635.7|38617.7|38635.7|38617.7|38637.2|38619.2|38634.7|38616.7|0
1718334300000|2024-06-14 03:05:00|38636.2|38618.2|38635.2|38617.2|38636.7|38618.7|38633.2|38615.2|0
1718334600000|2024-06-14 03:10:00|38634.7|38616.7|38639.2|38621.2|38640.2|38622.2|38634.2|38616.2|0
1718334900000|2024-06-14 03:15:00|38639.7|38621.7|38638.2|38620.2|38640.7|38622.7|38638.2|38620.2|0
1718335200000|2024-06-14 03:20:00|38638.7|38620.7|38640.2|38622.2|38641.2|38623.2|38637.2|38619.2|0
1718335500000|2024-06-14 03:25:00|38639.7|38621.7|38638.7|38620.7|38642.2|38624.2|38638.7|38620.7|0
1718335800000|2024-06-14 03:30:00|38637.7|38619.7|38635.2|38617.2|38639.2|38621.2|38631.2|38613.2|0
1718336100000|2024-06-14 03:35:00|38635.7|38617.7|38638.2|38620.2|38639.7|38621.7|38632.7|38614.7|0
1718336400000|2024-06-14 03:40:00|38637.7|38619.7|38638.2|38620.2|38639.2|38621.2|38636.2|38618.2|0
1718336700000|2024-06-14 03:45:00|38638.7|38620.7|38639.7|38621.7|38641.7|38623.7|38636.7|38618.7|0
1718337000000|2024-06-14 03:50:00|38639.2|38621.2|38640.2|38622.2|38642.2|38624.2|38638.2|38620.2|0
1718337300000|2024-06-14 03:55:00|38640.7|38622.7|38641.7|38623.7|38642.7|38624.7|38640.2|38622.2|0
1718337600000|2024-06-14 04:00:00|38642.2|38624.2|38643.2|38625.2|38644.7|38626.7|38641.2|38623.2|0
1718337900000|2024-06-14 04:05:00|38642.7|38624.7|38640.2|38622.2|38643.2|38625.2|38638.7|38620.7|0
1718338200000|2024-06-14 04:10:00|38639.7|38621.7|38638.7|38620.7|38640.2|38622.2|38637.2|38619.2|0
1718338500000|2024-06-14 04:15:00|38639.7|38621.7|38639.7|38621.7|38640.2|38622.2|38638.7|38620.7|0
1718338800000|2024-06-14 04:20:00|38640.2|38622.2|38640.2|38622.2|38640.2|38622.2|38636.2|38618.2|0
1718339100000|2024-06-14 04:25:00|38640.7|38622.7|38638.7|38620.7|38640.7|38622.7|38638.7|38620.7|0
1718339400000|2024-06-14 04:30:00|38638.2|38620.2|38631.7|38613.7|38638.7|38620.7|38631.2|38613.2|0
1718339700000|2024-06-14 04:35:00|38632.2|38614.2|38638.2|38620.2|38638.2|38620.2|38631.7|38613.7|0
1718340000000|2024-06-14 04:40:00|38637.7|38619.7|38635.7|38617.7|38640.7|38622.7|38635.7|38617.7|0
1718340300000|2024-06-14 04:45:00|38634.7|38616.7|38633.4|38615.4|38635.9|38617.9|38633.4|38615.4|0
1718340600000|2024-06-14 04:50:00|38632.9|38614.9|38634.4|38616.4|38636.4|38618.4|38631.4|38613.4|0
1718340900000|2024-06-14 04:55:00|38633.9|38615.9|38645.2|38627.2|38645.2|38627.2|38632.9|38614.9|0
1718341200000|2024-06-14 05:00:00|38645.7|38627.7|38647.7|38629.7|38648.2|38630.2|38644.2|38626.2|0
1718341500000|2024-06-14 05:05:00|38647.2|38629.2|38648.2|38630.2|38648.2|38630.2|38644.2|38626.2|0
1718341800000|2024-06-14 05:10:00|38648.7|38630.7|38643.2|38625.2|38648.7|38630.7|38642.7|38624.7|0
1718342100000|2024-06-14 05:15:00|38643.7|38625.7|38650.2|38632.2|38650.2|38632.2|38643.7|38625.7|0
1718342400000|2024-06-14 05:20:00|38650.7|38632.7|38648.2|38630.2|38653.2|38635.2|38647.7|38629.7|0
1718342700000|2024-06-14 05:25:00|38648.7|38630.7|38650.2|38632.2|38652.2|38634.2|38648.2|38630.2|0
1718343000000|2024-06-14 05:30:00|38650.7|38632.7|38652.2|38634.2|38654.7|38636.7|38649.7|38631.7|0
1718343300000|2024-06-14 05:35:00|38652.7|38634.7|38657.2|38639.2|38657.7|38639.7|38652.7|38634.7|0
1718343600000|2024-06-14 05:40:00|38657.7|38639.7|38655.2|38637.2|38658.2|38640.2|38652.7|38634.7|0
1718343900000|2024-06-14 05:45:00|38655.7|38637.7|38650.2|38632.2|38656.2|38638.2|38650.2|38632.2|0
1718344200000|2024-06-14 05:50:00|38649.7|38631.7|38652.2|38634.2|38653.2|38635.2|38647.7|38629.7|0
1718344500000|2024-06-14 05:55:00|38651.7|38633.7|38655.7|38637.7|38656.7|38638.7|38650.7|38632.7|0
1718344800000|2024-06-14 06:00:00|38655.2|38637.2|38651.7|38633.7|38657.7|38639.7|38649.7|38631.7|0
1718345100000|2024-06-14 06:05:00|38651.2|38633.2|38645.2|38627.2|38652.2|38634.2|38644.7|38626.7|0
1718345400000|2024-06-14 06:10:00|38645.7|38627.7|38647.2|38629.2|38649.7|38631.7|38644.2|38626.2|0
1718345700000|2024-06-14 06:15:00|38647.7|38629.7|38650.2|38632.2|38656.2|38638.2|38645.7|38627.7|0
1718346000000|2024-06-14 06:20:00|38650.7|38632.7|38657.2|38639.2|38658.7|38640.7|38648.2|38630.2|0
1718346300000|2024-06-14 06:25:00|38657.7|38639.7|38651.2|38633.2|38658.2|38640.2|38647.7|38629.7|0
1718346600000|2024-06-14 06:30:00|38651.7|38633.7|38643.2|38625.2|38651.7|38633.7|38642.7|38624.7|0
1718346900000|2024-06-14 06:35:00|38642.7|38624.7|38618.7|38600.7|38643.2|38625.2|38618.7|38600.7|0
1718347200000|2024-06-14 06:40:00|38617.7|38599.7|38612.2|38594.2|38622.2|38604.2|38611.7|38593.7|0
1718347500000|2024-06-14 06:45:00|38612.7|38594.7|38597.7|38579.7|38614.2|38596.2|38597.7|38579.7|0
1718347800000|2024-06-14 06:50:00|38596.7|38578.7|38602.2|38584.2|38605.7|38587.7|38590.2|38572.2|0
1718348100000|2024-06-14 06:55:00|38602.7|38584.7|38605.7|38587.7|38606.2|38588.2|38597.2|38579.2|0
1718348400000|2024-06-14 07:00:00|38611.2|38593.2|38600.2|38582.2|38615.2|38597.2|38599.7|38581.7|0
1718348700000|2024-06-14 07:05:00|38600.7|38582.7|38576.2|38558.2|38603.7|38585.7|38576.2|38558.2|0
1718349000000|2024-06-14 07:10:00|38575.7|38557.7|38547.7|38529.7|38582.7|38564.7|38547.7|38529.7|0
1718349300000|2024-06-14 07:15:00|38547.2|38529.2|38535.7|38517.7|38554.7|38536.7|38530.7|38512.7|0
1718349600000|2024-06-14 07:20:00|38536.2|38518.2|38546.2|38528.2|38558.2|38540.2|38536.2|38518.2|0
1718349900000|2024-06-14 07:25:00|38545.7|38527.7|38569.2|38551.2|38572.2|38554.2|38544.7|38526.7|0
1718350200000|2024-06-14 07:30:00|38567.7|38549.7|38574.2|38556.2|38576.2|38558.2|38560.2|38542.2|0
1718350500000|2024-06-14 07:35:00|38573.2|38555.2|38568.7|38550.7|38584.2|38566.2|38568.7|38550.7|0
1718350800000|2024-06-14 07:40:00|38568.2|38550.2|38555.7|38537.7|38573.2|38555.2|38554.7|38536.7|0
1718351100000|2024-06-14 07:45:00|38555.2|38537.2|38534.2|38516.2|38559.2|38541.2|38531.7|38513.7|0
1718351400000|2024-06-14 07:50:00|38534.7|38516.7|38539.7|38521.7|38549.2|38531.2|38533.2|38515.2|0
1718351700000|2024-06-14 07:55:00|38540.2|38522.2|38540.2|38522.2|38556.2|38538.2|38537.2|38519.2|0
1718352000000|2024-06-14 08:00:00|38537.2|38519.2|38499.7|38481.7|38546.2|38528.2|38499.2|38481.2|0
1718352300000|2024-06-14 08:05:00|38499.2|38481.2|38500.7|38482.7|38501.7|38483.7|38482.2|38464.2|0
1718352600000|2024-06-14 08:10:00|38499.7|38481.7|38508.7|38490.7|38510.7|38492.7|38483.2|38465.2|0
1718352900000|2024-06-14 08:15:00|38509.2|38491.2|38500.7|38482.7|38516.2|38498.2|38499.2|38481.2|0
1718353200000|2024-06-14 08:20:00|38497.7|38479.7|38475.2|38457.2|38498.2|38480.2|38470.7|38452.7|0
1718353500000|2024-06-14 08:25:00|38474.2|38456.2|38482.2|38464.2|38489.7|38471.7|38461.7|38443.7|0
1718353800000|2024-06-14 08:30:00|38482.7|38464.7|38481.7|38463.7|38496.7|38478.7|38476.2|38458.2|0
1718354100000|2024-06-14 08:35:00|38484.2|38466.2|38493.7|38475.7|38493.7|38475.7|38480.2|38462.2|0
1718354400000|2024-06-14 08:40:00|38494.2|38476.2|38482.7|38464.7|38499.7|38481.7|38473.7|38455.7|0
1718354700000|2024-06-14 08:45:00|38483.7|38465.7|38472.2|38454.2|38483.7|38465.7|38468.2|38450.2|0
1718355000000|2024-06-14 08:50:00|38473.2|38455.2|38470.2|38452.2|38480.2|38462.2|38462.7|38444.7|0
1718355300000|2024-06-14 08:55:00|38469.7|38451.7|38460.2|38442.2|38477.2|38459.2|38458.2|38440.2|0
1718355600000|2024-06-14 09:00:00|38459.7|38441.7|38474.7|38456.7|38477.7|38459.7|38458.2|38440.2|0
1718355900000|2024-06-14 09:05:00|38473.2|38455.2|38454.7|38436.7|38473.2|38455.2|38440.2|38422.2|0
1718356200000|2024-06-14 09:10:00|38455.2|38437.2|38458.2|38440.2|38466.7|38448.7|38452.7|38434.7|0
1718356500000|2024-06-14 09:15:00|38456.2|38438.2|38451.2|38433.2|38458.2|38440.2|38442.2|38424.2|0
1718356800000|2024-06-14 09:20:00|38451.7|38433.7|38444.2|38426.2|38461.2|38443.2|38443.2|38425.2|0
1718357100000|2024-06-14 09:25:00|38446.7|38428.7|38442.7|38424.7|38449.7|38431.7|38438.2|38420.2|0
1718357400000|2024-06-14 09:30:00|38441.7|38423.7|38418.7|38400.7|38442.2|38424.2|38406.7|38388.7|0
1718357700000|2024-06-14 09:35:00|38419.2|38401.2|38418.2|38400.2|38427.7|38409.7|38412.2|38394.2|0
1718358000000|2024-06-14 09:40:00|38416.2|38398.2|38402.7|38384.7|38417.2|38399.2|38400.2|38382.2|0
1718358300000|2024-06-14 09:45:00|38403.7|38385.7|38412.7|38394.7|38421.7|38403.7|38401.7|38383.7|0
1718358600000|2024-06-14 09:50:00|38411.7|38393.7|38399.2|38381.2|38419.2|38401.2|38397.2|38379.2|0
1718358900000|2024-06-14 09:55:00|38401.2|38383.2|38378.7|38360.7|38404.2|38386.2|38375.2|38357.2|0
1718359200000|2024-06-14 10:00:00|38380.2|38362.2|38314.2|38296.2|38380.2|38362.2|38309.7|38291.7|0
1718359500000|2024-06-14 10:05:00|38315.2|38297.2|38347.7|38329.7|38348.2|38330.2|38313.7|38295.7|0
1718359800000|2024-06-14 10:10:00|38346.2|38328.2|38325.2|38307.2|38356.2|38338.2|38318.7|38300.7|0
1718360100000|2024-06-14 10:15:00|38323.2|38305.2|38322.2|38304.2|38344.2|38326.2|38313.2|38295.2|0
1718360400000|2024-06-14 10:20:00|38323.2|38305.2|38317.2|38299.2|38327.2|38309.2|38299.7|38281.7|0
1718360700000|2024-06-14 10:25:00|38318.2|38300.2|38318.2|38300.2|38325.2|38307.2|38295.7|38277.7|0
1718361000000|2024-06-14 10:30:00|38318.7|38300.7|38337.2|38319.2|38340.2|38322.2|38318.7|38300.7|0
1718361300000|2024-06-14 10:35:00|38335.7|38317.7|38354.2|38336.2|38363.2|38345.2|38335.7|38317.7|0
1718361600000|2024-06-14 10:40:00|38357.2|38339.2|38352.2|38334.2|38359.7|38341.7|38348.2|38330.2|0
1718361900000|2024-06-14 10:45:00|38352.7|38334.7|38359.2|38341.2|38364.2|38346.2|38351.2|38333.2|0
1718362200000|2024-06-14 10:50:00|38358.2|38340.2|38361.7|38343.7|38364.2|38346.2|38355.7|38337.7|0
1718362500000|2024-06-14 10:55:00|38362.2|38344.2|38335.2|38317.2|38363.2|38345.2|38330.2|38312.2|0
1718362800000|2024-06-14 11:00:00|38337.7|38319.7|38320.7|38302.7|38344.2|38326.2|38313.2|38295.2|0
1718363100000|2024-06-14 11:05:00|38321.2|38303.2|38314.7|38296.7|38325.7|38307.7|38290.7|38272.7|0
1718363400000|2024-06-14 11:10:00|38316.2|38298.2|38327.7|38309.7|38336.7|38318.7|38311.7|38293.7|0
1718363700000|2024-06-14 11:15:00|38325.2|38307.2|38332.2|38314.2|38335.2|38317.2|38314.2|38296.2|0
1718364000000|2024-06-14 11:20:00|38331.7|38313.7|38368.7|38350.7|38370.2|38352.2|38331.7|38313.7|0
1718364300000|2024-06-14 11:25:00|38369.7|38351.7|38390.7|38372.7|38390.7|38372.7|38365.7|38347.7|0
1718364600000|2024-06-14 11:30:00|38391.2|38373.2|38407.7|38389.7|38411.7|38393.7|38385.2|38367.2|0
1718364900000|2024-06-14 11:35:00|38407.2|38389.2|38401.2|38383.2|38427.2|38409.2|38401.2|38383.2|0
1718365200000|2024-06-14 11:40:00|38399.7|38381.7|38396.7|38378.7|38404.2|38386.2|38390.7|38372.7|0
1718365500000|2024-06-14 11:45:00|38396.2|38378.2|38400.2|38382.2|38406.2|38388.2|38388.2|38370.2|0
1718365800000|2024-06-14 11:50:00|38401.2|38383.2|38387.2|38369.2|38401.2|38383.2|38377.7|38359.7|0
1718366100000|2024-06-14 11:55:00|38385.2|38367.2|38370.2|38352.2|38386.2|38368.2|38361.2|38343.2|0
1718366400000|2024-06-14 12:00:00|38372.2|38354.2|38367.2|38349.2|38379.7|38361.7|38360.2|38342.2|0
1718366700000|2024-06-14 12:05:00|38366.7|38348.7|38367.7|38349.7|38381.7|38363.7|38357.7|38339.7|0
1718367000000|2024-06-14 12:10:00|38369.2|38351.2|38372.2|38354.2|38386.2|38368.2|38358.7|38340.7|0
1718367300000|2024-06-14 12:15:00|38372.7|38354.7|38393.2|38375.2|38393.7|38375.7|38366.7|38348.7|0
1718367600000|2024-06-14 12:20:00|38393.7|38375.7|38410.7|38392.7|38410.7|38392.7|38386.2|38368.2|0
1718367900000|2024-06-14 12:25:00|38410.2|38392.2|38401.7|38383.7|38416.2|38398.2|38395.7|38377.7|0
1718368200000|2024-06-14 12:30:00|38401.2|38383.2|38385.7|38367.7|38411.2|38393.2|38376.7|38358.7|0
1718368500000|2024-06-14 12:35:00|38383.2|38365.2|38391.7|38373.7|38403.7|38385.7|38373.2|38355.2|0
1718368800000|2024-06-14 12:40:00|38391.2|38373.2|38397.7|38379.7|38397.7|38379.7|38379.7|38361.7|0
1718369100000|2024-06-14 12:45:00|38397.2|38379.2|38381.7|38363.7|38410.7|38392.7|38381.2|38363.2|0
1718369400000|2024-06-14 12:50:00|38380.7|38362.7|38382.2|38364.2|38395.2|38377.2|38378.2|38360.2|0
1718369700000|2024-06-14 12:55:00|38382.7|38364.7|38386.2|38368.2|38392.7|38374.7|38379.2|38361.2|0
1718370000000|2024-06-14 13:00:00|38387.7|38369.7|38381.2|38363.2|38390.2|38372.2|38375.2|38357.2|0
1718370300000|2024-06-14 13:05:00|38381.7|38363.7|38377.7|38359.7|38386.2|38368.2|38369.2|38351.2|0
1718370600000|2024-06-14 13:10:00|38376.2|38358.2|38377.2|38359.2|38389.2|38371.2|38372.2|38354.2|0
1718370900000|2024-06-14 13:15:00|38377.7|38359.7|38380.2|38362.2|38385.2|38367.2|38371.2|38353.2|0
1718371200000|2024-06-14 13:20:00|38380.7|38362.7|38390.2|38372.2|38404.7|38386.7|38380.7|38362.7|0
1718371500000|2024-06-14 13:25:00|38385.2|38367.2|38410.7|38392.7|38410.7|38392.7|38385.2|38367.2|0
1718371800000|2024-06-14 13:30:00|38404.7|38386.7|38488.7|38470.7|38510.7|38492.7|38402.2|38384.2|0
1718372100000|2024-06-14 13:35:00|38491.2|38473.2|38503.7|38485.7|38508.2|38490.2|38474.7|38456.7|0
1718372400000|2024-06-14 13:40:00|38506.7|38488.7|38479.7|38461.7|38536.2|38518.2|38474.7|38456.7|0
1718372700000|2024-06-14 13:45:00|38477.2|38459.2|38440.2|38422.2|38487.7|38469.7|38435.7|38417.7|0
1718373000000|2024-06-14 13:50:00|38437.7|38419.7|38419.6|38401.6|38437.7|38419.7|38386.9|38368.9|0
1718373300000|2024-06-14 13:55:00|38422.1|38404.1|38448.6|38430.6|38458.6|38440.6|38418.6|38400.6|0
1718373600000|2024-06-14 14:00:00|38425.1|38407.1|38372.2|38354.2|38430.6|38412.6|38356.2|38338.2|0
1718373900000|2024-06-14 14:05:00|38375.2|38357.2|38351.7|38333.7|38387.7|38369.7|38351.7|38333.7|0
1718374200000|2024-06-14 14:10:00|38350.2|38332.2|38333.2|38315.2|38361.2|38343.2|38318.7|38300.7|0
1718374500000|2024-06-14 14:15:00|38334.7|38316.7|38370.7|38352.7|38389.2|38371.2|38334.7|38316.7|0
1718374800000|2024-06-14 14:20:00|38365.7|38347.7|38377.2|38359.2|38398.2|38380.2|38363.7|38345.7|0
1718375100000|2024-06-14 14:25:00|38374.2|38356.2|38371.2|38353.2|38387.2|38369.2|38347.7|38329.7|0
1718375400000|2024-06-14 14:30:00|38368.2|38350.2|38356.7|38338.7|38368.7|38350.7|38336.7|38318.7|0
1718375700000|2024-06-14 14:35:00|38354.2|38336.2|38348.7|38330.7|38369.7|38351.7|38333.7|38315.7|0
1718376000000|2024-06-14 14:40:00|38348.2|38330.2|38387.7|38369.7|38387.7|38369.7|38331.2|38313.2|0
1718376300000|2024-06-14 14:45:00|38389.2|38371.2|38398.7|38380.7|38412.7|38394.7|38380.7|38362.7|0
1718376600000|2024-06-14 14:50:00|38399.2|38381.2|38445.7|38427.7|38447.2|38429.2|38398.2|38380.2|0
1718376900000|2024-06-14 14:55:00|38445.2|38427.2|38451.7|38433.7|38458.2|38440.2|38430.7|38412.7|0
1718377200000|2024-06-14 15:00:00|38448.2|38430.2|38451.7|38433.7|38475.7|38457.7|38447.7|38429.7|0
1718377500000|2024-06-14 15:05:00|38453.7|38435.7|38438.2|38420.2|38464.7|38446.7|38433.7|38415.7|0
1718377800000|2024-06-14 15:10:00|38438.7|38420.7|38485.7|38467.7|38495.2|38477.2|38438.7|38420.7|0
1718378100000|2024-06-14 15:15:00|38487.7|38469.7|38513.2|38495.2|38513.2|38495.2|38472.7|38454.7|0
1718378400000|2024-06-14 15:20:00|38514.7|38496.7|38514.7|38496.7|38521.2|38503.2|38487.7|38469.7|0
1718378700000|2024-06-14 15:25:00|38513.7|38495.7|38528.2|38510.2|38534.7|38516.7|38504.7|38486.7|0
1718379000000|2024-06-14 15:30:00|38528.7|38510.7|38553.7|38535.7|38568.7|38550.7|38528.7|38510.7|0
1718379300000|2024-06-14 15:35:00|38549.2|38531.2|38539.7|38521.7|38564.7|38546.7|38533.2|38515.2|0
1718379600000|2024-06-14 15:40:00|38536.7|38518.7|38509.7|38491.7|38542.7|38524.7|38504.2|38486.2|0
1718379900000|2024-06-14 15:45:00|38510.7|38492.7|38505.7|38487.7|38512.2|38494.2|38492.2|38474.2|0
1718380200000|2024-06-14 15:50:00|38504.7|38486.7|38522.7|38504.7|38523.7|38505.7|38492.2|38474.2|0
1718380500000|2024-06-14 15:55:00|38522.2|38504.2|38564.2|38546.2|38567.7|38549.7|38522.2|38504.2|0
1718380800000|2024-06-14 16:00:00|38563.7|38545.7|38532.7|38514.7|38563.7|38545.7|38517.7|38499.7|0
1718381100000|2024-06-14 16:05:00|38534.2|38516.2|38547.2|38529.2|38548.2|38530.2|38520.7|38502.7|0
1718381400000|2024-06-14 16:10:00|38548.7|38530.7|38558.2|38540.2|38574.2|38556.2|38548.7|38530.7|0
1718381700000|2024-06-14 16:15:00|38559.2|38541.2|38542.7|38524.7|38570.7|38552.7|38542.2|38524.2|0
1718382000000|2024-06-14 16:20:00|38545.2|38527.2|38544.2|38526.2|38559.7|38541.7|38542.7|38524.7|0
1718382300000|2024-06-14 16:25:00|38544.7|38526.7|38528.7|38510.7|38547.2|38529.2|38520.7|38502.7|0
1718382600000|2024-06-14 16:30:00|38527.7|38509.7|38542.2|38524.2|38542.7|38524.7|38513.7|38495.7|0
1718382900000|2024-06-14 16:35:00|38541.2|38523.2|38575.7|38557.7|38578.7|38560.7|38541.2|38523.2|0
1718383200000|2024-06-14 16:40:00|38577.7|38559.7|38592.7|38574.7|38592.7|38574.7|38558.2|38540.2|0
1718383500000|2024-06-14 16:45:00|38591.7|38573.7|38593.7|38575.7|38601.2|38583.2|38577.2|38559.2|0
1718383800000|2024-06-14 16:50:00|38595.2|38577.2|38568.7|38550.7|38603.7|38585.7|38557.7|38539.7|0
1718384100000|2024-06-14 16:55:00|38569.2|38551.2|38586.7|38568.7|38594.7|38576.7|38565.7|38547.7|0
1718384400000|2024-06-14 17:00:00|38587.2|38569.2|38581.2|38563.2|38598.2|38580.2|38581.2|38563.2|0
1718384700000|2024-06-14 17:05:00|38581.7|38563.7|38597.7|38579.7|38606.2|38588.2|38579.2|38561.2|0
1718385000000|2024-06-14 17:10:00|38599.7|38581.7|38598.7|38580.7|38602.7|38584.7|38588.7|38570.7|0
1718385300000|2024-06-14 17:15:00|38598.2|38580.2|38592.7|38574.7|38606.7|38588.7|38575.7|38557.7|0
1718385600000|2024-06-14 17:20:00|38594.2|38576.2|38573.2|38555.2|38611.7|38593.7|38566.7|38548.7|0
1718385900000|2024-06-14 17:25:00|38573.7|38555.7|38570.2|38552.2|38590.2|38572.2|38562.2|38544.2|0
1718386200000|2024-06-14 17:30:00|38568.7|38550.7|38560.7|38542.7|38570.2|38552.2|38545.7|38527.7|0
1718386500000|2024-06-14 17:35:00|38561.2|38543.2|38552.2|38534.2|38561.2|38543.2|38543.2|38525.2|0
1718386800000|2024-06-14 17:40:00|38553.2|38535.2|38529.7|38511.7|38553.2|38535.2|38517.7|38499.7|0
1718387100000|2024-06-14 17:45:00|38530.2|38512.2|38528.2|38510.2|38545.2|38527.2|38524.2|38506.2|0
1718387400000|2024-06-14 17:50:00|38528.7|38510.7|38530.7|38512.7|38535.7|38517.7|38515.7|38497.7|0
1718387700000|2024-06-14 17:55:00|38532.7|38514.7|38516.2|38498.2|38537.2|38519.2|38504.2|38486.2|0
1718388000000|2024-06-14 18:00:00|38515.2|38497.2|38508.2|38490.2|38516.2|38498.2|38487.2|38469.2|0
1718388300000|2024-06-14 18:05:00|38510.2|38492.2|38492.7|38474.7|38529.7|38511.7|38484.2|38466.2|0
1718388600000|2024-06-14 18:10:00|38492.2|38474.2|38487.2|38469.2|38499.2|38481.2|38482.7|38464.7|0
1718388900000|2024-06-14 18:15:00|38486.7|38468.7|38508.2|38490.2|38513.7|38495.7|38471.7|38453.7|0
1718389200000|2024-06-14 18:20:00|38508.3|38490.3|38531.3|38513.3|38538.3|38520.3|38500.8|38482.8|0
1718389500000|2024-06-14 18:25:00|38531.8|38513.8|38534.8|38516.8|38544.8|38526.8|38524.3|38506.3|0
1718389800000|2024-06-14 18:30:00|38533.8|38515.8|38545.8|38527.8|38549.8|38531.8|38527.3|38509.3|0
1718390100000|2024-06-14 18:35:00|38545.3|38527.3|38540.3|38522.3|38550.8|38532.8|38534.3|38516.3|0
1718390400000|2024-06-14 18:40:00|38540.8|38522.8|38543.3|38525.3|38543.3|38525.3|38512.3|38494.3|0
1718390700000|2024-06-14 18:45:00|38546.8|38528.8|38555.8|38537.8|38559.3|38541.3|38537.3|38519.3|0
1718391000000|2024-06-14 18:50:00|38554.8|38536.8|38584.8|38566.8|38588.8|38570.8|38553.8|38535.8|0
1718391300000|2024-06-14 18:55:00|38585.3|38567.3|38567.8|38549.8|38585.8|38567.8|38547.3|38529.3|0
1718391600000|2024-06-14 19:00:00|38567.3|38549.3|38591.8|38573.8|38592.8|38574.8|38555.8|38537.8|0
1718391900000|2024-06-14 19:05:00|38588.8|38570.8|38577.3|38559.3|38592.3|38574.3|38576.3|38558.3|0
1718392200000|2024-06-14 19:10:00|38578.3|38560.3|38567.8|38549.8|38580.3|38562.3|38556.3|38538.3|0
1718392500000|2024-06-14 19:15:00|38568.3|38550.3|38573.8|38555.8|38579.3|38561.3|38561.8|38543.8|0
1718392800000|2024-06-14 19:20:00|38573.3|38555.3|38573.8|38555.8|38576.8|38558.8|38559.3|38541.3|0
1718393100000|2024-06-14 19:25:00|38574.8|38556.8|38575.3|38557.3|38577.8|38559.8|38557.8|38539.8|0
1718393400000|2024-06-14 19:30:00|38573.3|38555.3|38567.3|38549.3|38582.3|38564.3|38558.3|38540.3|0
1718393700000|2024-06-14 19:35:00|38565.8|38547.8|38564.3|38546.3|38579.8|38561.8|38561.3|38543.3|0
1718394000000|2024-06-14 19:40:00|38561.5|38543.5|38546.5|38528.5|38567.5|38549.5|38539.5|38521.5|0
1718394300000|2024-06-14 19:45:00|38545|38527|38552|38534|38564|38546|38545|38527|0
1718394600000|2024-06-14 19:50:00|38555.5|38537.5|38549.5|38531.5|38555.5|38537.5|38538.5|38520.5|0
1718394900000|2024-06-14 19:55:00|38551.5|38533.5|38598|38580|38599|38581|38544|38526|0
1718395200000|2024-06-14 20:00:00|38577.2|38559.2|38562.2|38544.2|38577.2|38559.2|38558.7|38540.7|0
1718395500000|2024-06-14 20:05:00|38561.7|38543.7|38543.2|38525.2|38565.7|38547.7|38541.2|38523.2|0
1718395800000|2024-06-14 20:10:00|38541.7|38523.7|38547.7|38529.7|38553.7|38535.7|38537.7|38519.7|0
1718396100000|2024-06-14 20:15:00|38547.2|38529.2|38544.2|38526.2|38551.7|38533.7|38540.7|38522.7|0
1718396400000|2024-06-14 20:20:00|38543.7|38525.7|38545.7|38527.7|38547.2|38529.2|38540.2|38522.2|0
1718396700000|2024-06-14 20:25:00|38546.2|38528.2|38547.2|38529.2|38554.2|38536.2|38544.7|38526.7|0
1718397000000|2024-06-14 20:30:00|38547.7|38529.7|38552.7|38534.7|38553.2|38535.2|38546.7|38528.7|0
1718397300000|2024-06-14 20:35:00|38553.7|38535.7|38554.2|38536.2|38558.2|38540.2|38552.7|38534.7|0
1718397600000|2024-06-14 20:40:00|38553.7|38535.7|38552.7|38534.7|38556.7|38538.7|38552.7|38534.7|0
1718397900000|2024-06-14 20:45:00|38551.7|38533.7|38546.7|38528.7|38554.7|38536.7|38544.2|38526.2|0
1718398200000|2024-06-14 20:50:00|38546.2|38528.2|38546.2|38528.2|38550.2|38532.2|38542.7|38524.7|0
1718398500000|2024-06-14 20:55:00|38545.7|38527.7|38545.3|38527.3|38553.2|38535.2|38541.7|38523.7|0
1718433300000|2024-06-15 06:35:00|38544.3|38526.3|38544.3|38526.3|38544.3|38526.3|38544.3|38526.3|0
1718434200000|2024-06-15 06:50:00|38545.3|38525.3|38545.3|38525.3|38545.3|38525.3|38545.3|38525.3|0
1718484900000|2024-06-15 20:55:00|38543.3|38523.3|38543.3|38523.3|38543.3|38523.3|38543.3|38523.3|0
1718485200000|2024-06-15 21:00:00|38542.3|38524.3|38542.3|38524.3|38542.3|38524.3|38542.3|38524.3|0
1718550300000|2024-06-16 15:05:00|38542.7|38524.7|38542.7|38524.7|38542.7|38524.7|38542.7|38524.7|0
1718565900000|2024-06-16 19:25:00|38554.5|38536.5|38554.5|38536.5|38554.5|38536.5|38554.5|38536.5|0
1718573400000|2024-06-16 21:30:00|38555.2|38537.2|38555.2|38537.2|38555.2|38537.2|38555.2|38537.2|0
1718575200000|2024-06-16 22:00:00|38544|38526|38560.5|38542.5|38575.5|38557.5|38544|38526|0
1718575500000|2024-06-16 22:05:00|38561|38543|38572|38554|38585.5|38567.5|38559.5|38541.5|0
1718575800000|2024-06-16 22:10:00|38571.5|38553.5|38577.5|38559.5|38577.5|38559.5|38571|38553|0
1718576100000|2024-06-16 22:15:00|38578.5|38560.5|38576.5|38558.5|38584|38566|38574|38556|0
1718576400000|2024-06-16 22:20:00|38577|38559|38568|38550|38578|38560|38568|38550|0
1718576700000|2024-06-16 22:25:00|38568.5|38550.5|38570|38552|38573.5|38555.5|38567.5|38549.5|0
1718577000000|2024-06-16 22:30:00|38570.5|38552.5|38578|38560|38579.5|38561.5|38570.5|38552.5|0
1718577300000|2024-06-16 22:35:00|38578.5|38560.5|38574|38556|38579|38561|38573|38555|0
1718577600000|2024-06-16 22:40:00|38574.5|38556.5|38576.5|38558.5|38577|38559|38572.5|38554.5|0
1718577900000|2024-06-16 22:45:00|38576|38558|38579.5|38561.5|38582.5|38564.5|38576|38558|0
1718578200000|2024-06-16 22:50:00|38580|38562|38579|38561|38583|38565|38578|38560|0
1718578500000|2024-06-16 22:55:00|38579.5|38561.5|38586|38568|38586|38568|38579|38561|0
1718578800000|2024-06-16 23:00:00|38585.5|38567.5|38580|38562|38585.5|38567.5|38578.5|38560.5|0
1718579100000|2024-06-16 23:05:00|38580.5|38562.5|38579.5|38561.5|38581|38563|38578.5|38560.5|0
1718579400000|2024-06-16 23:10:00|38579|38561|38580|38562|38581|38563|38578.5|38560.5|0
1718579700000|2024-06-16 23:15:00|38580.5|38562.5|38575.5|38557.5|38581|38563|38572.5|38554.5|0
1718580000000|2024-06-16 23:20:00|38575|38557|38572|38554|38581.5|38563.5|38572|38554|0
1718580300000|2024-06-16 23:25:00|38571.5|38553.5|38567.5|38549.5|38573|38555|38565.5|38547.5|0
1718580600000|2024-06-16 23:30:00|38568.5|38550.5|38572|38554|38574.5|38556.5|38567|38549|0
1718580900000|2024-06-16 23:35:00|38571.5|38553.5|38569.5|38551.5|38571.5|38553.5|38566.5|38548.5|0
1718581200000|2024-06-16 23:40:00|38569|38551|38566.5|38548.5|38569|38551|38565|38547|0
1718581500000|2024-06-16 23:45:00|38567|38549|38566.5|38548.5|38567|38549|38564|38546|0
1718581800000|2024-06-16 23:50:00|38564.5|38546.5|38566.5|38548.5|38567|38549|38562.5|38544.5|0
1718582100000|2024-06-16 23:55:00|38566|38548|38568.5|38550.5|38568.5|38550.5|38564.5|38546.5|0
1718582400000|2024-06-17 00:00:00|38569|38551|38568.5|38550.5|38570.5|38552.5|38565.5|38547.5|0
1718582700000|2024-06-17 00:05:00|38568|38550|38561.5|38543.5|38568|38550|38560.5|38542.5|0
1718583000000|2024-06-17 00:10:00|38562|38544|38564.5|38546.5|38565.5|38547.5|38558|38540|0
1718583300000|2024-06-17 00:15:00|38564|38546|38566.5|38548.5|38569|38551|38562.5|38544.5|0
1718583600000|2024-06-17 00:20:00|38567|38549|38561.5|38543.5|38569.5|38551.5|38561.5|38543.5|0
1718583900000|2024-06-17 00:25:00|38561|38543|38569.5|38551.5|38569.5|38551.5|38561|38543|0
1718584200000|2024-06-17 00:30:00|38569|38551|38569.5|38551.5|38573|38555|38564|38546|0
1718584500000|2024-06-17 00:35:00|38569|38551|38570.5|38552.5|38575.5|38557.5|38569|38551|0
1718584800000|2024-06-17 00:40:00|38571|38553|38565|38547|38573|38555|38565|38547|0
1718585100000|2024-06-17 00:45:00|38565.5|38547.5|38568.5|38550.5|38569|38551|38564.5|38546.5|0
1718585400000|2024-06-17 00:50:00|38568|38550|38569|38551|38573|38555|38566|38548|0
1718585700000|2024-06-17 00:55:00|38568.5|38550.5|38561|38543|38570.5|38552.5|38560.5|38542.5|0
1718586000000|2024-06-17 01:00:00|38560.5|38542.5|38539|38521|38561|38543|38538.5|38520.5|0
1718586300000|2024-06-17 01:05:00|38539.5|38521.5|38541|38523|38542.5|38524.5|38537|38519|0
1718586600000|2024-06-17 01:10:00|38541.5|38523.5|38530.5|38512.5|38542.5|38524.5|38530.5|38512.5|0
1718586900000|2024-06-17 01:15:00|38530|38512|38535|38517|38535|38517|38527.5|38509.5|0
1718587200000|2024-06-17 01:20:00|38534.5|38516.5|38532|38514|38537.5|38519.5|38531|38513|0
1718587500000|2024-06-17 01:25:00|38531.5|38513.5|38530|38512|38534|38516|38529|38511|0
1718587800000|2024-06-17 01:30:00|38530.5|38512.5|38539.5|38521.5|38540.5|38522.5|38529.5|38511.5|0
1718588100000|2024-06-17 01:35:00|38540|38522|38540.5|38522.5|38546.5|38528.5|38539.5|38521.5|0
1718588400000|2024-06-17 01:40:00|38541|38523|38542.5|38524.5|38546.5|38528.5|38539.5|38521.5|0
1718588700000|2024-06-17 01:45:00|38543|38525|38544|38526|38547.5|38529.5|38540|38522|0
1718589000000|2024-06-17 01:50:00|38543.5|38525.5|38541|38523|38544.5|38526.5|38538.5|38520.5|0
1718589300000|2024-06-17 01:55:00|38540.5|38522.5|38545|38527|38548.5|38530.5|38540.5|38522.5|0
1718589600000|2024-06-17 02:00:00|38545.5|38527.5|38551.5|38533.5|38556.5|38538.5|38543.5|38525.5|0
1718589900000|2024-06-17 02:05:00|38551|38533|38549|38531|38555.5|38537.5|38549|38531|0
1718590200000|2024-06-17 02:10:00|38549.5|38531.5|38553.5|38535.5|38553.5|38535.5|38546|38528|0
1718590500000|2024-06-17 02:15:00|38553|38535|38549|38531|38555|38537|38547.5|38529.5|0
1718590800000|2024-06-17 02:20:00|38548.5|38530.5|38544|38526|38551|38533|38544|38526|0
1718591100000|2024-06-17 02:25:00|38544.5|38526.5|38539|38521|38545.5|38527.5|38538.5|38520.5|0
1718591400000|2024-06-17 02:30:00|38538.5|38520.5|38547|38529|38549|38531|38538.5|38520.5|0
1718591700000|2024-06-17 02:35:00|38546.5|38528.5|38556|38538|38558|38540|38546|38528|0
1718592000000|2024-06-17 02:40:00|38555.5|38537.5|38553|38535|38556.5|38538.5|38552|38534|0
1718592300000|2024-06-17 02:45:00|38553.5|38535.5|38549|38531|38553.5|38535.5|38549|38531|0
1718592600000|2024-06-17 02:50:00|38549.5|38531.5|38548|38530|38550|38532|38541|38523|0
1718592900000|2024-06-17 02:55:00|38547.5|38529.5|38541.5|38523.5|38548.5|38530.5|38540|38522|0
1718593200000|2024-06-17 03:00:00|38542|38524|38551.5|38533.5|38552.5|38534.5|38542|38524|0
1718593500000|2024-06-17 03:05:00|38551|38533|38553.5|38535.5|38553.5|38535.5|38548|38530|0
1718593800000|2024-06-17 03:10:00|38553|38535|38548.5|38530.5|38554|38536|38546.5|38528.5|0
1718594100000|2024-06-17 03:15:00|38548|38530|38552.5|38534.5|38553|38535|38547.5|38529.5|0
1718594400000|2024-06-17 03:20:00|38552|38534|38549|38531|38553|38535|38548.5|38530.5|0
1718594700000|2024-06-17 03:25:00|38549.5|38531.5|38550.5|38532.5|38552|38534|38549.5|38531.5|0
1718595000000|2024-06-17 03:30:00|38551|38533|38556.5|38538.5|38561|38543|38550.5|38532.5|0
1718595300000|2024-06-17 03:35:00|38556|38538|38553|38535|38556.5|38538.5|38552|38534|0
1718595600000|2024-06-17 03:40:00|38552.5|38534.5|38556.5|38538.5|38557|38539|38552|38534|0
1718595900000|2024-06-17 03:45:00|38556|38538|38558.5|38540.5|38561|38543|38555.5|38537.5|0
1718596200000|2024-06-17 03:50:00|38558|38540|38559.5|38541.5|38563|38545|38557|38539|0
1718596500000|2024-06-17 03:55:00|38559|38541|38561.5|38543.5|38563|38545|38557|38539|0
1718596800000|2024-06-17 04:00:00|38562|38544|38566|38548|38566|38548|38561.5|38543.5|0
1718597100000|2024-06-17 04:05:00|38565.5|38547.5|38564|38546|38570|38552|38564|38546|0
1718597400000|2024-06-17 04:10:00|38563|38545|38563|38545|38565|38547|38562|38544|0
1718597700000|2024-06-17 04:15:00|38563.5|38545.5|38565|38547|38565.5|38547.5|38562.5|38544.5|0
1718598000000|2024-06-17 04:20:00|38565.5|38547.5|38564.5|38546.5|38567|38549|38564|38546|0
1718598300000|2024-06-17 04:25:00|38565|38547|38561.5|38543.5|38565|38547|38560|38542|0
1718598600000|2024-06-17 04:30:00|38561|38543|38560|38542|38561.5|38543.5|38557.5|38539.5|0
1718598900000|2024-06-17 04:35:00|38560.5|38542.5|38559.5|38541.5|38563|38545|38557.5|38539.5|0
1718599200000|2024-06-17 04:40:00|38560|38542|38560.5|38542.5|38561.5|38543.5|38559|38541|0
1718599500000|2024-06-17 04:45:00|38560|38542|38560|38542|38561.5|38543.5|38560|38542|0
1718599800000|2024-06-17 04:50:00|38560.5|38542.5|38553.5|38535.5|38562.5|38544.5|38553.5|38535.5|0
1718600100000|2024-06-17 04:55:00|38553|38535|38552.5|38534.5|38554|38536|38549.5|38531.5|0
1718600400000|2024-06-17 05:00:00|38553|38535|38551.5|38533.5|38553.5|38535.5|38550|38532|0
1718600700000|2024-06-17 05:05:00|38552|38534|38553.5|38535.5|38554|38536|38549|38531|0
1718601000000|2024-06-17 05:10:00|38553|38535|38554.5|38536.5|38555|38537|38551.5|38533.5|0
1718601300000|2024-06-17 05:15:00|38554|38536|38561.5|38543.5|38563|38545|38553.5|38535.5|0
1718601600000|2024-06-17 05:20:00|38561|38543|38565|38547|38567.5|38549.5|38560|38542|0
1718601900000|2024-06-17 05:25:00|38564.5|38546.5|38562.5|38544.5|38565|38547|38560|38542|0
1718602200000|2024-06-17 05:30:00|38562|38544|38570.5|38552.5|38574|38556|38561.5|38543.5|0
1718602500000|2024-06-17 05:35:00|38570|38552|38578.5|38560.5|38582|38564|38569.5|38551.5|0
1718602800000|2024-06-17 05:40:00|38578|38560|38579.5|38561.5|38581.5|38563.5|38573.5|38555.5|0
1718603100000|2024-06-17 05:45:00|38580|38562|38576|38558|38582.5|38564.5|38576|38558|0
1718603400000|2024-06-17 05:50:00|38576.5|38558.5|38576.5|38558.5|38579|38561|38573.5|38555.5|0
1718603700000|2024-06-17 05:55:00|38576|38558|38583|38565|38583|38565|38574|38556|0
1718604000000|2024-06-17 06:00:00|38584|38566|38566|38548|38584.5|38566.5|38551.5|38533.5|0
1718604300000|2024-06-17 06:05:00|38565.5|38547.5|38562.5|38544.5|38572|38554|38556|38538|0
1718604600000|2024-06-17 06:10:00|38562|38544|38571.5|38553.5|38575|38557|38559.5|38541.5|0
1718604900000|2024-06-17 06:15:00|38572.5|38554.5|38562.5|38544.5|38572.5|38554.5|38558.5|38540.5|0
1718605200000|2024-06-17 06:20:00|38562|38544|38580.5|38562.5|38585|38567|38555.5|38537.5|0
1718605500000|2024-06-17 06:25:00|38581.5|38563.5|38582|38564|38583.5|38565.5|38576|38558|0
1718605800000|2024-06-17 06:30:00|38581.5|38563.5|38587|38569|38589|38571|38576.5|38558.5|0
1718606100000|2024-06-17 06:35:00|38587.5|38569.5|38598.5|38580.5|38604.5|38586.5|38581|38563|0
1718606400000|2024-06-17 06:40:00|38598|38580|38590|38572|38600.5|38582.5|38587|38569|0
1718606700000|2024-06-17 06:45:00|38590.5|38572.5|38589.5|38571.5|38594.5|38576.5|38585|38567|0
1718607000000|2024-06-17 06:50:00|38589|38571|38586.5|38568.5|38590.5|38572.5|38580.5|38562.5|0
1718607300000|2024-06-17 06:55:00|38587|38569|38577|38559|38592|38574|38576|38558|0
1718607600000|2024-06-17 07:00:00|38579.5|38561.5|38587.5|38569.5|38590|38572|38572.5|38554.5|0
1718607900000|2024-06-17 07:05:00|38587|38569|38602|38584|38608|38590|38586.5|38568.5|0
1718608200000|2024-06-17 07:10:00|38601|38583|38599|38581|38609|38591|38594.5|38576.5|0
1718608500000|2024-06-17 07:15:00|38597.5|38579.5|38610.5|38592.5|38613|38595|38590|38572|0
1718608800000|2024-06-17 07:20:00|38610|38592|38603.5|38585.5|38615|38597|38598.5|38580.5|0
1718609100000|2024-06-17 07:25:00|38603|38585|38599|38581|38604.5|38586.5|38591|38573|0
1718609400000|2024-06-17 07:30:00|38600.5|38582.5|38606.5|38588.5|38616|38598|38598|38580|0
1718609700000|2024-06-17 07:35:00|38606|38588|38585.5|38567.5|38608|38590|38585.5|38567.5|0
1718610000000|2024-06-17 07:40:00|38585|38567|38583.5|38565.5|38591.5|38573.5|38579|38561|0
1718610300000|2024-06-17 07:45:00|38583|38565|38592.5|38574.5|38593|38575|38580.5|38562.5|0
1718610600000|2024-06-17 07:50:00|38589|38571|38582.5|38564.5|38589.5|38571.5|38579|38561|0
1718610900000|2024-06-17 07:55:00|38583.5|38565.5|38586.5|38568.5|38589|38571|38578.5|38560.5|0
1718611200000|2024-06-17 08:00:00|38582.5|38564.5|38574.5|38556.5|38595.5|38577.5|38568.5|38550.5|0
1718611500000|2024-06-17 08:05:00|38573.5|38555.5|38584|38566|38584.5|38566.5|38561.5|38543.5|0
1718611800000|2024-06-17 08:10:00|38584.5|38566.5|38577.5|38559.5|38589|38571|38577.5|38559.5|0
1718612100000|2024-06-17 08:15:00|38576|38558|38578.5|38560.5|38583|38565|38571.5|38553.5|0
1718612400000|2024-06-17 08:20:00|38578|38560|38562|38544|38578|38560|38559|38541|0
1718612700000|2024-06-17 08:25:00|38560|38542|38550|38532|38566|38548|38546.5|38528.5|0
1718613000000|2024-06-17 08:30:00|38548.5|38530.5|38527.5|38509.5|38551|38533|38524.5|38506.5|0
1718613300000|2024-06-17 08:35:00|38527|38509|38525|38507|38535|38517|38520|38502|0
1718613600000|2024-06-17 08:40:00|38524|38506|38518|38500|38524|38506|38506|38488|0
1718613900000|2024-06-17 08:45:00|38518.5|38500.5|38521.5|38503.5|38527|38509|38511|38493|0
1718614200000|2024-06-17 08:50:00|38519.5|38501.5|38519.5|38501.5|38524|38506|38515|38497|0
1718614500000|2024-06-17 08:55:00|38519|38501|38523.5|38505.5|38523.5|38505.5|38515|38497|0
1718614800000|2024-06-17 09:00:00|38523|38505|38539|38521|38539|38521|38518.5|38500.5|0
1718615100000|2024-06-17 09:05:00|38537.5|38519.5|38524.5|38506.5|38539|38521|38522|38504|0
1718615400000|2024-06-17 09:10:00|38525|38507|38529|38511|38536.5|38518.5|38525|38507|0
1718615700000|2024-06-17 09:15:00|38528.5|38510.5|38522.5|38504.5|38528.5|38510.5|38517|38499|0
1718616000000|2024-06-17 09:20:00|38523|38505|38531|38513|38535.5|38517.5|38521|38503|0
1718616300000|2024-06-17 09:25:00|38532|38514|38534|38516|38543.5|38525.5|38530.5|38512.5|0
1718616600000|2024-06-17 09:30:00|38534.5|38516.5|38542|38524|38544|38526|38531.5|38513.5|0
1718616900000|2024-06-17 09:35:00|38540.5|38522.5|38531.5|38513.5|38541|38523|38530|38512|0
1718617200000|2024-06-17 09:40:00|38532|38514|38530|38512|38539|38521|38529.5|38511.5|0
1718617500000|2024-06-17 09:45:00|38529.5|38511.5|38531.5|38513.5|38537|38519|38527|38509|0
1718617800000|2024-06-17 09:50:00|38531|38513|38531|38513|38536.5|38518.5|38530|38512|0
1718618100000|2024-06-17 09:55:00|38531.5|38513.5|38527|38509|38538|38520|38525|38507|0
1718618400000|2024-06-17 10:00:00|38526.5|38508.5|38506.5|38488.5|38529|38511|38506.5|38488.5|0
1718618700000|2024-06-17 10:05:00|38506|38488|38492|38474|38507.5|38489.5|38491|38473|0
1718619000000|2024-06-17 10:10:00|38492.5|38474.5|38495|38477|38501|38483|38486|38468|0
1718619300000|2024-06-17 10:15:00|38493.5|38475.5|38465.5|38447.5|38494.5|38476.5|38465.5|38447.5|0
1718619600000|2024-06-17 10:20:00|38465|38447|38467.5|38449.5|38471.5|38453.5|38460.5|38442.5|0
1718619900000|2024-06-17 10:25:00|38468|38450|38479|38461|38480.5|38462.5|38467.5|38449.5|0
1718620200000|2024-06-17 10:30:00|38479.5|38461.5|38489|38471|38492.5|38474.5|38478.5|38460.5|0
1718620500000|2024-06-17 10:35:00|38488.5|38470.5|38495|38477|38500|38482|38488.5|38470.5|0
1718620800000|2024-06-17 10:40:00|38494.5|38476.5|38502.5|38484.5|38503.5|38485.5|38494.5|38476.5|0
1718621100000|2024-06-17 10:45:00|38503|38485|38508|38490|38513|38495|38499|38481|0
1718621400000|2024-06-17 10:50:00|38507|38489|38507.5|38489.5|38512|38494|38504.5|38486.5|0
1718621700000|2024-06-17 10:55:00|38508.5|38490.5|38520.5|38502.5|38521.5|38503.5|38504|38486|0
1718622000000|2024-06-17 11:00:00|38519|38501|38525.5|38507.5|38530|38512|38517.5|38499.5|0
1718622300000|2024-06-17 11:05:00|38526|38508|38532|38514|38534|38516|38525.5|38507.5|0
1718622600000|2024-06-17 11:10:00|38531.5|38513.5|38527|38509|38532.5|38514.5|38525|38507|0
1718622900000|2024-06-17 11:15:00|38526.5|38508.5|38527.5|38509.5|38530|38512|38524.5|38506.5|0
1718623200000|2024-06-17 11:20:00|38528.5|38510.5|38535|38517|38542.5|38524.5|38525.5|38507.5|0
1718623500000|2024-06-17 11:25:00|38534.5|38516.5|38546|38528|38548.5|38530.5|38532.5|38514.5|0
1718623800000|2024-06-17 11:30:00|38546.5|38528.5|38534|38516|38548|38530|38532.5|38514.5|0
1718624100000|2024-06-17 11:35:00|38534.5|38516.5|38537|38519|38537.5|38519.5|38520.5|38502.5|0
1718624400000|2024-06-17 11:40:00|38537.5|38519.5|38529.5|38511.5|38539|38521|38529.5|38511.5|0
1718624700000|2024-06-17 11:45:00|38530|38512|38522|38504|38533|38515|38519.5|38501.5|0
1718625000000|2024-06-17 11:50:00|38522.5|38504.5|38516.5|38498.5|38526|38508|38514.5|38496.5|0
1718625300000|2024-06-17 11:55:00|38516|38498|38522.5|38504.5|38526.5|38508.5|38513.5|38495.5|0
1718625600000|2024-06-17 12:00:00|38523|38505|38515|38497|38523.5|38505.5|38506|38488|0
1718625900000|2024-06-17 12:05:00|38515.5|38497.5|38541.5|38523.5|38543.5|38525.5|38514.5|38496.5|0
1718626200000|2024-06-17 12:10:00|38541|38523|38530|38512|38544.5|38526.5|38525|38507|0
1718626500000|2024-06-17 12:15:00|38529|38511|38523.5|38505.5|38532|38514|38518.5|38500.5|0
1718626800000|2024-06-17 12:20:00|38525|38507|38517.5|38499.5|38527|38509|38517.5|38499.5|0
1718627100000|2024-06-17 12:25:00|38517|38499|38509.5|38491.5|38522|38504|38509|38491|0
1718627400000|2024-06-17 12:30:00|38501|38483|38499|38481|38511|38493|38496.5|38478.5|0
1718627700000|2024-06-17 12:35:00|38499.5|38481.5|38483.5|38465.5|38501|38483|38481|38463|0
1718628000000|2024-06-17 12:40:00|38483|38465|38488.5|38470.5|38498.5|38480.5|38480.5|38462.5|0
1718628300000|2024-06-17 12:45:00|38488|38470|38486.5|38468.5|38499.5|38481.5|38486.5|38468.5|0
1718628600000|2024-06-17 12:50:00|38486|38468|38494|38476|38496.5|38478.5|38484.5|38466.5|0
1718628900000|2024-06-17 12:55:00|38494.5|38476.5|38504|38486|38507.5|38489.5|38493.5|38475.5|0
1718629200000|2024-06-17 13:00:00|38503|38485|38494.5|38476.5|38505|38487|38488|38470|0
1718629500000|2024-06-17 13:05:00|38494|38476|38490|38472|38504.5|38486.5|38490|38472|0
1718629800000|2024-06-17 13:10:00|38490.5|38472.5|38495|38477|38497|38479|38489|38471|0
1718630100000|2024-06-17 13:15:00|38495.5|38477.5|38488.5|38470.5|38499|38481|38481|38463|0
1718630400000|2024-06-17 13:20:00|38490|38472|38478.5|38460.5|38491.5|38473.5|38474|38456|0
1718630700000|2024-06-17 13:25:00|38478|38460|38467|38449|38494.5|38476.5|38462.5|38444.5|0
1718631000000|2024-06-17 13:30:00|38460.5|38442.5|38531.5|38513.5|38531.5|38513.5|38441|38423|0
1718631300000|2024-06-17 13:35:00|38533.5|38515.5|38476.5|38458.5|38543.5|38525.5|38470.5|38452.5|0
1718631600000|2024-06-17 13:40:00|38474|38456|38500|38482|38519.5|38501.5|38445.5|38427.5|0
1718631900000|2024-06-17 13:45:00|38503.5|38485.5|38510|38492|38533|38515|38502|38484|0
1718632200000|2024-06-17 13:50:00|38509|38491|38509|38491|38567|38549|38504|38486|0
1718632500000|2024-06-17 13:55:00|38509.5|38491.5|38484|38466|38522.5|38504.5|38483.5|38465.5|0
1718632800000|2024-06-17 14:00:00|38483|38465|38481.5|38463.5|38498.5|38480.5|38470|38452|0
1718633100000|2024-06-17 14:05:00|38483.5|38465.5|38504|38486|38508.5|38490.5|38468.5|38450.5|0
1718633400000|2024-06-17 14:10:00|38503.5|38485.5|38506.5|38488.5|38511|38493|38471|38453|0
1718633700000|2024-06-17 14:15:00|38503.5|38485.5|38514|38496|38517.5|38499.5|38493|38475|0
1718634000000|2024-06-17 14:20:00|38513|38495|38529.5|38511.5|38529.5|38511.5|38501.5|38483.5|0
1718634300000|2024-06-17 14:25:00|38530.5|38512.5|38542|38524|38561|38543|38522|38504|0
1718634600000|2024-06-17 14:30:00|38543|38525|38532|38514|38545|38527|38513|38495|0
1718634900000|2024-06-17 14:35:00|38532.5|38514.5|38523|38505|38542.5|38524.5|38509.5|38491.5|0
1718635200000|2024-06-17 14:40:00|38522|38504|38544|38526|38558|38540|38519.5|38501.5|0
1718635500000|2024-06-17 14:45:00|38548|38530|38560.5|38542.5|38560.5|38542.5|38537|38519|0
1718635800000|2024-06-17 14:50:00|38561.5|38543.5|38551.5|38533.5|38569.5|38551.5|38551|38533|0
1718636100000|2024-06-17 14:55:00|38551|38533|38572.8|38554.8|38575.3|38557.3|38543.5|38525.5|0
1718636400000|2024-06-17 15:00:00|38572.3|38554.3|38601.6|38583.6|38604.7|38586.7|38572.3|38554.3|0
1718636700000|2024-06-17 15:05:00|38600.6|38582.6|38603.6|38585.6|38611.1|38593.1|38592.6|38574.6|0
1718637000000|2024-06-17 15:10:00|38605.1|38587.1|38639.1|38621.1|38639.1|38621.1|38603.1|38585.1|0
1718637300000|2024-06-17 15:15:00|38639.6|38621.6|38652.6|38634.6|38662.1|38644.1|38630.6|38612.6|0
1718637600000|2024-06-17 15:20:00|38653.1|38635.1|38667.1|38649.1|38671.1|38653.1|38643.6|38625.6|0
1718637900000|2024-06-17 15:25:00|38666.6|38648.6|38650.1|38632.1|38667.1|38649.1|38643.1|38625.1|0
1718638200000|2024-06-17 15:30:00|38651.1|38633.1|38627.6|38609.6|38653.6|38635.6|38625.6|38607.6|0
1718638500000|2024-06-17 15:35:00|38625.6|38607.6|38609.1|38591.1|38626.6|38608.6|38606.6|38588.6|0
1718638800000|2024-06-17 15:40:00|38611.1|38593.1|38621.6|38603.6|38628.6|38610.6|38599.6|38581.6|0
1718639100000|2024-06-17 15:45:00|38622.6|38604.6|38600.1|38582.1|38624.1|38606.1|38590.1|38572.1|0
1718639400000|2024-06-17 15:50:00|38599.6|38581.6|38597.6|38579.6|38608.6|38590.6|38595.6|38577.6|0
1718639700000|2024-06-17 15:55:00|38598.1|38580.1|38602.6|38584.6|38618.6|38600.6|38595.6|38577.6|0
1718640000000|2024-06-17 16:00:00|38601.1|38583.1|38610.6|38592.6|38618.6|38600.6|38601.1|38583.1|0
1718640300000|2024-06-17 16:05:00|38611.6|38593.6|38624.1|38606.1|38624.6|38606.6|38611.6|38593.6|0
1718640600000|2024-06-17 16:10:00|38623.1|38605.1|38633.6|38615.6|38645.6|38627.6|38619.6|38601.6|0
1718640900000|2024-06-17 16:15:00|38632.6|38614.6|38627.6|38609.6|38639.6|38621.6|38616.6|38598.6|0
1718641200000|2024-06-17 16:20:00|38627.1|38609.1|38670.1|38652.1|38670.1|38652.1|38623.6|38605.6|0
1718641500000|2024-06-17 16:25:00|38674.6|38656.6|38711.8|38693.8|38713.8|38695.8|38657.6|38639.6|0
1718641800000|2024-06-17 16:30:00|38716.3|38698.3|38717.4|38699.4|38725.9|38707.9|38701.3|38683.3|0
1718642100000|2024-06-17 16:35:00|38716.4|38698.4|38701.9|38683.9|38718.9|38700.9|38695.4|38677.4|0
1718642400000|2024-06-17 16:40:00|38702.9|38684.9|38681.4|38663.4|38702.9|38684.9|38678.9|38660.9|0
1718642700000|2024-06-17 16:45:00|38681.9|38663.9|38704.4|38686.4|38704.9|38686.9|38679.9|38661.9|0
1718643000000|2024-06-17 16:50:00|38705.4|38687.4|38686.4|38668.4|38707.9|38689.9|38684.9|38666.9|0
1718643300000|2024-06-17 16:55:00|38686.9|38668.9|38681.4|38663.4|38689.4|38671.4|38669.9|38651.9|0
1718643600000|2024-06-17 17:00:00|38683.3|38665.3|38693.8|38675.8|38694.3|38676.3|38675.8|38657.8|0
1718643900000|2024-06-17 17:05:00|38692.8|38674.8|38677.8|38659.8|38694.8|38676.8|38675.3|38657.3|0
1718644200000|2024-06-17 17:10:00|38677.3|38659.3|38675.3|38657.3|38684.8|38666.8|38670.8|38652.8|0
1718644500000|2024-06-17 17:15:00|38675.8|38657.8|38708.8|38690.8|38710.3|38692.3|38673.8|38655.8|0
1718644800000|2024-06-17 17:20:00|38710.3|38692.3|38696.3|38678.3|38728.3|38710.3|38684.3|38666.3|0
1718645100000|2024-06-17 17:25:00|38695.3|38677.3|38707.8|38689.8|38713.3|38695.3|38694.3|38676.3|0
1718645400000|2024-06-17 17:30:00|38709.3|38691.3|38741.3|38723.3|38754.8|38736.8|38706.8|38688.8|0
1718645700000|2024-06-17 17:35:00|38743.3|38725.3|38759.8|38741.8|38762.3|38744.3|38735.8|38717.8|0
1718646000000|2024-06-17 17:40:00|38758.3|38740.3|38744.8|38726.8|38761.3|38743.3|38739.8|38721.8|0
1718646300000|2024-06-17 17:45:00|38745.3|38727.3|38739.3|38721.3|38750.8|38732.8|38738.8|38720.8|0
1718646600000|2024-06-17 17:50:00|38740.8|38722.8|38765.8|38747.8|38772.3|38754.3|38740.8|38722.8|0
1718646900000|2024-06-17 17:55:00|38767.3|38749.3|38760.3|38742.3|38772.8|38754.8|38750.3|38732.3|0
1718647200000|2024-06-17 18:00:00|38759.8|38741.8|38800.8|38782.8|38807.3|38789.3|38757.8|38739.8|0
1718647500000|2024-06-17 18:05:00|38802.3|38784.3|38830.8|38812.8|38834.8|38816.8|38798.8|38780.8|0
1718647800000|2024-06-17 18:10:00|38832.8|38814.8|38793.8|38775.8|38841.3|38823.3|38793.8|38775.8|0
1718648100000|2024-06-17 18:15:00|38796.8|38778.8|38802.8|38784.8|38828.8|38810.8|38796.8|38778.8|0
1718648400000|2024-06-17 18:20:00|38804.3|38786.3|38814.8|38796.8|38817.8|38799.8|38793.8|38775.8|0
1718648700000|2024-06-17 18:25:00|38814.3|38796.3|38838.8|38820.8|38849.8|38831.8|38802.8|38784.8|0
1718649000000|2024-06-17 18:30:00|38836.3|38818.3|38837.3|38819.3|38846.8|38828.8|38821.3|38803.3|0
1718649300000|2024-06-17 18:35:00|38836.3|38818.3|38830.8|38812.8|38840.3|38822.3|38820.3|38802.3|0
1718649600000|2024-06-17 18:40:00|38831.3|38813.3|38800.2|38782.2|38832.3|38814.3|38799.2|38781.2|0
1718649900000|2024-06-17 18:45:00|38798.7|38780.7|38788.7|38770.7|38803.7|38785.7|38774.7|38756.7|0
1718650200000|2024-06-17 18:50:00|38788.2|38770.2|38778.2|38760.2|38789.7|38771.7|38775.7|38757.7|0
1718650500000|2024-06-17 18:55:00|38780.2|38762.2|38784.2|38766.2|38786.2|38768.2|38767.7|38749.7|0
1718650800000|2024-06-17 19:00:00|38780.7|38762.7|38779.2|38761.2|38790.2|38772.2|38770.2|38752.2|0
1718651100000|2024-06-17 19:05:00|38776.7|38758.7|38783.2|38765.2|38784.2|38766.2|38769.7|38751.7|0
1718651400000|2024-06-17 19:10:00|38782.2|38764.2|38802.2|38784.2|38806.2|38788.2|38780.7|38762.7|0
1718651700000|2024-06-17 19:15:00|38800.7|38782.7|38818.7|38800.7|38820.7|38802.7|38788.2|38770.2|0
1718652000000|2024-06-17 19:20:00|38817.7|38799.7|38821.2|38803.2|38823.2|38805.2|38802.2|38784.2|0
1718652300000|2024-06-17 19:25:00|38821.7|38803.7|38823.2|38805.2|38825.7|38807.7|38807.2|38789.2|0
1718652600000|2024-06-17 19:30:00|38818.7|38800.7|38833.2|38815.2|38840.2|38822.2|38814.2|38796.2|0
1718652900000|2024-06-17 19:35:00|38833.7|38815.7|38829.2|38811.2|38833.7|38815.7|38815.7|38797.7|0
1718653200000|2024-06-17 19:40:00|38831.7|38813.7|38815.8|38797.8|38855.7|38837.7|38815.8|38797.8|0
1718653500000|2024-06-17 19:45:00|38813.8|38795.8|38793.3|38775.3|38817.3|38799.3|38791.3|38773.3|0
1718653800000|2024-06-17 19:50:00|38791.8|38773.8|38794.3|38776.3|38816.8|38798.8|38777.8|38759.8|0
1718654100000|2024-06-17 19:55:00|38792.3|38774.3|38794.3|38776.3|38794.3|38776.3|38767.8|38749.8|0
1718654400000|2024-06-17 20:00:00|38791.8|38773.8|38778.3|38760.3|38791.8|38773.8|38767.8|38749.8|0
1718654700000|2024-06-17 20:05:00|38780.3|38762.3|38790.3|38772.3|38790.8|38772.8|38778.8|38760.8|0
1718655000000|2024-06-17 20:10:00|38790.8|38772.8|38802.8|38784.8|38802.8|38784.8|38789.8|38771.8|0
1718655300000|2024-06-17 20:15:00|38803.3|38785.3|38811.8|38793.8|38814.8|38796.8|38803.3|38785.3|0
1718655600000|2024-06-17 20:20:00|38811.3|38793.3|38812.3|38794.3|38816.8|38798.8|38811.3|38793.3|0
1718655900000|2024-06-17 20:25:00|38813.3|38795.3|38811.3|38793.3|38813.3|38795.3|38805.8|38787.8|0
1718656200000|2024-06-17 20:30:00|38810.8|38792.8|38807.3|38789.3|38810.8|38792.8|38806.3|38788.3|0
1718656500000|2024-06-17 20:35:00|38807.8|38789.8|38804.3|38786.3|38808.8|38790.8|38803.3|38785.3|0
1718656800000|2024-06-17 20:40:00|38803.8|38785.8|38806.3|38788.3|38810.3|38792.3|38802.8|38784.8|0
1718657100000|2024-06-17 20:45:00|38802.3|38784.3|38802.3|38784.3|38805.8|38787.8|38799.8|38781.8|0
1718657400000|2024-06-17 20:50:00|38801.8|38783.8|38801.3|38783.3|38802.3|38784.3|38797.3|38779.3|0
1718657700000|2024-06-17 20:55:00|38801.8|38783.8|38804.9|38786.9|38806.8|38788.8|38800.8|38782.8|0
1718658000000|2024-06-17 21:00:00|38805.2|38787.2|38804.7|38786.7|38805.8|38787.8|38804|38786|0
1718658300000|2024-06-17 21:05:00|38805.7|38787.7|38806.1|38788.1|38806.1|38788.1|38804.4|38786.4|0
1718658600000|2024-06-17 21:10:00|38806.4|38788.4|38805.1|38787.1|38806.4|38788.4|38802|38784|0
1718658900000|2024-06-17 21:15:00|38804.3|38786.3|38805.5|38787.5|38806.3|38788.3|38803.8|38785.8|0
1718659200000|2024-06-17 21:20:00|38806.6|38788.6|38806.1|38788.1|38806.6|38788.6|38805.3|38787.3|0
1718659500000|2024-06-17 21:25:00|38805.9|38787.9|38804.9|38786.9|38806.3|38788.3|38804.7|38786.7|0
1718659800000|2024-06-17 21:30:00|38805.4|38787.4|38805.6|38787.6|38805.7|38787.7|38805.4|38787.4|0
1718660100000|2024-06-17 21:35:00|38805.4|38787.4|38804.5|38786.5|38805.4|38787.4|38804.5|38786.5|0
1718660400000|2024-06-17 21:40:00|38804.2|38786.2|38804.5|38786.5|38804.7|38786.7|38803.2|38785.2|0
1718660700000|2024-06-17 21:45:00|38804.2|38786.2|38803.3|38785.3|38804.2|38786.2|38803.2|38785.2|0
1718661000000|2024-06-17 21:50:00|38804.3|38786.3|38803.3|38785.3|38804.6|38786.6|38803.3|38785.3|0
1718661300000|2024-06-17 21:55:00|38803.2|38785.2|38804.5|38786.5|38806.8|38788.8|38803.2|38785.2|0
1718661600000|2024-06-17 22:00:00|38814.8|38796.8|38830.8|38812.8|38830.8|38812.8|38811.3|38793.3|0
1718661900000|2024-06-17 22:05:00|38831.3|38813.3|38838.3|38820.3|38840.3|38822.3|38830.8|38812.8|0
1718662200000|2024-06-17 22:10:00|38839.3|38821.3|38834.5|38816.5|38844.5|38826.5|38834.5|38816.5|0
1718662500000|2024-06-17 22:15:00|38835|38817|38846.5|38828.5|38846.5|38828.5|38835|38817|0
1718662800000|2024-06-17 22:20:00|38845.5|38827.5|38851.5|38833.5|38851.5|38833.5|38843|38825|0
1718663100000|2024-06-17 22:25:00|38851|38833|38843.5|38825.5|38852|38834|38843.5|38825.5|0
1718663400000|2024-06-17 22:30:00|38843|38825|38838.5|38820.5|38844.5|38826.5|38836.5|38818.5|0
1718663700000|2024-06-17 22:35:00|38841|38823|38838|38820|38843|38825|38837.5|38819.5|0
1718664000000|2024-06-17 22:40:00|38838.5|38820.5|38842.5|38824.5|38844.5|38826.5|38835.5|38817.5|0
1718664300000|2024-06-17 22:45:00|38843|38825|38839.5|38821.5|38844.5|38826.5|38839.5|38821.5|0
1718664600000|2024-06-17 22:50:00|38840|38822|38838.5|38820.5|38841|38823|38838|38820|0
1718664900000|2024-06-17 22:55:00|38839|38821|38841|38823|38842|38824|38839|38821|0
1718665200000|2024-06-17 23:00:00|38841.5|38823.5|38840.5|38822.5|38847|38829|38840|38822|0
1718665500000|2024-06-17 23:05:00|38840|38822|38838.5|38820.5|38842|38824|38837|38819|0
1718665800000|2024-06-17 23:10:00|38839|38821|38831|38813|38839|38821|38830|38812|0
1718666100000|2024-06-17 23:15:00|38831.5|38813.5|38832.5|38814.5|38833|38815|38829.5|38811.5|0
1718666400000|2024-06-17 23:20:00|38833|38815|38847.5|38829.5|38853|38835|38831.5|38813.5|0
1718666700000|2024-06-17 23:25:00|38848|38830|38847.5|38829.5|38848|38830|38844.5|38826.5|0
1718667000000|2024-06-17 23:30:00|38847|38829|38850.5|38832.5|38851.5|38833.5|38845.5|38827.5|0
1718667300000|2024-06-17 23:35:00|38855.5|38837.5|38852.5|38834.5|38855.5|38837.5|38852.5|38834.5|0
1718667600000|2024-06-17 23:40:00|38853|38835|38848.5|38830.5|38853|38835|38845.5|38827.5|0
1718667900000|2024-06-17 23:45:00|38849|38831|38847.5|38829.5|38851.5|38833.5|38845.5|38827.5|0
1718668200000|2024-06-17 23:50:00|38847|38829|38844.5|38826.5|38848|38830|38842|38824|0
1718668500000|2024-06-17 23:55:00|38845|38827|38845|38827|38851.5|38833.5|38845|38827|0
1718668800000|2024-06-18 00:00:00|38845.5|38827.5|38849.5|38831.5|38851.5|38833.5|38843.5|38825.5|0
1718669100000|2024-06-18 00:05:00|38849|38831|38847.5|38829.5|38849.5|38831.5|38844|38826|0
1718669400000|2024-06-18 00:10:00|38847|38829|38841.5|38823.5|38847|38829|38841|38823|0
1718669700000|2024-06-18 00:15:00|38842|38824|38842.5|38824.5|38847|38829|38839|38821|0
1718670000000|2024-06-18 00:20:00|38842|38824|38842.5|38824.5|38845|38827|38842|38824|0
1718670300000|2024-06-18 00:25:00|38843|38825|38843|38825|38847|38829|38842|38824|0
1718670600000|2024-06-18 00:30:00|38842|38824|38838.5|38820.5|38842|38824|38829|38811|0
1718670900000|2024-06-18 00:35:00|38839|38821|38836.5|38818.5|38840|38822|38828.5|38810.5|0
1718671200000|2024-06-18 00:40:00|38837|38819|38856.5|38838.5|38856.5|38838.5|38832|38814|0
1718671500000|2024-06-18 00:45:00|38856|38838|38842|38824|38856|38838|38839|38821|0
1718671800000|2024-06-18 00:50:00|38841.5|38823.5|38842|38824|38844.5|38826.5|38838|38820|0
1718672100000|2024-06-18 00:55:00|38841.5|38823.5|38839.5|38821.5|38846.9|38828.9|38838|38820|0
1718672400000|2024-06-18 01:00:00|38838.5|38820.5|38836|38818|38840.5|38822.5|38834.5|38816.5|0
1718672700000|2024-06-18 01:05:00|38836.5|38818.5|38829|38811|38839|38821|38827|38809|0
1718673000000|2024-06-18 01:10:00|38828.5|38810.5|38823|38805|38829.5|38811.5|38819|38801|0
1718673300000|2024-06-18 01:15:00|38823.5|38805.5|38824.5|38806.5|38826.5|38808.5|38819.5|38801.5|0
1718673600000|2024-06-18 01:20:00|38825|38807|38817|38799|38825.5|38807.5|38814|38796|0
1718673900000|2024-06-18 01:25:00|38817.5|38799.5|38822|38804|38825|38807|38816.5|38798.5|0
1718674200000|2024-06-18 01:30:00|38822.5|38804.5|38831.5|38813.5|38833.5|38815.5|38822|38804|0
1718674500000|2024-06-18 01:35:00|38831|38813|38827|38809|38831|38813|38825|38807|0
1718674800000|2024-06-18 01:40:00|38827.5|38809.5|38820.5|38802.5|38828|38810|38819.5|38801.5|0
1718675100000|2024-06-18 01:45:00|38819.5|38801.5|38815.5|38797.5|38825|38807|38814.5|38796.5|0
1718675400000|2024-06-18 01:50:00|38816|38798|38819|38801|38821.5|38803.5|38813|38795|0
1718675700000|2024-06-18 01:55:00|38819.5|38801.5|38811.5|38793.5|38820|38802|38806.5|38788.5|0
1718676000000|2024-06-18 02:00:00|38811|38793|38810|38792|38817.5|38799.5|38809.5|38791.5|0
1718676300000|2024-06-18 02:05:00|38810.5|38792.5|38820|38802|38821|38803|38810.5|38792.5|0
1718676600000|2024-06-18 02:10:00|38819.5|38801.5|38825|38807|38826|38808|38819|38801|0
1718676900000|2024-06-18 02:15:00|38825.5|38807.5|38823|38805|38825.5|38807.5|38821.5|38803.5|0
1718677200000|2024-06-18 02:20:00|38823.5|38805.5|38818.5|38800.5|38823.5|38805.5|38817.5|38799.5|0
1718677500000|2024-06-18 02:25:00|38819|38801|38819.5|38801.5|38824.5|38806.5|38819|38801|0
1718677800000|2024-06-18 02:30:00|38820|38802|38824|38806|38824.5|38806.5|38817.5|38799.5|0
1718678100000|2024-06-18 02:35:00|38824.5|38806.5|38823|38805|38825|38807|38818.5|38800.5|0
1718678400000|2024-06-18 02:40:00|38823.5|38805.5|38822.5|38804.5|38825|38807|38822|38804|0
1718678700000|2024-06-18 02:45:00|38823|38805|38820|38802|38823|38805|38818.5|38800.5|0
1718679000000|2024-06-18 02:50:00|38819.5|38801.5|38819.5|38801.5|38821|38803|38817.5|38799.5|0
1718679300000|2024-06-18 02:55:00|38819|38801|38825.5|38807.5|38827|38809|38818.5|38800.5|0
1718679600000|2024-06-18 03:00:00|38824.5|38806.5|38821|38803|38825|38807|38821|38803|0
1718679900000|2024-06-18 03:05:00|38821.5|38803.5|38826.5|38808.5|38826.5|38808.5|38820.5|38802.5|0
1718680200000|2024-06-18 03:10:00|38826|38808|38829.5|38811.5|38830.5|38812.5|38824.5|38806.5|0
1718680500000|2024-06-18 03:15:00|38830.5|38812.5|38830.5|38812.5|38832.5|38814.5|38828.5|38810.5|0
1718680800000|2024-06-18 03:20:00|38830|38812|38836|38818|38836.5|38818.5|38829.5|38811.5|0
1718681100000|2024-06-18 03:25:00|38835.5|38817.5|38833|38815|38837|38819|38833|38815|0
1718681400000|2024-06-18 03:30:00|38832.5|38814.5|38825|38807|38833|38815|38825|38807|0
1718681700000|2024-06-18 03:35:00|38824.5|38806.5|38823|38805|38826|38808|38821.5|38803.5|0
1718682000000|2024-06-18 03:40:00|38823.5|38805.5|38826|38808|38830|38812|38823.5|38805.5|0
1718682300000|2024-06-18 03:45:00|38826.5|38808.5|38823.5|38805.5|38827.5|38809.5|38821|38803|0
1718682600000|2024-06-18 03:50:00|38824|38806|38824.5|38806.5|38824.5|38806.5|38822.5|38804.5|0
1718682900000|2024-06-18 03:55:00|38824|38806|38826.5|38808.5|38827|38809|38824|38806|0
1718683200000|2024-06-18 04:00:00|38827|38809|38831|38813|38831.5|38813.5|38826|38808|0
1718683500000|2024-06-18 04:05:00|38831.5|38813.5|38832|38814|38832.5|38814.5|38828.5|38810.5|0
1718683800000|2024-06-18 04:10:00|38831.5|38813.5|38828.5|38810.5|38832.5|38814.5|38827.5|38809.5|0
1718684100000|2024-06-18 04:15:00|38829.5|38811.5|38826.5|38808.5|38829.5|38811.5|38826.5|38808.5|0
1718684400000|2024-06-18 04:20:00|38827|38809|38822.5|38804.5|38827|38809|38821.5|38803.5|0
1718684700000|2024-06-18 04:25:00|38822|38804|38820.5|38802.5|38822|38804|38819.5|38801.5|0
1718685000000|2024-06-18 04:30:00|38820|38802|38814.5|38796.5|38820|38802|38812.5|38794.5|0
1718685300000|2024-06-18 04:35:00|38815|38797|38817.5|38799.5|38818.5|38800.5|38814.5|38796.5|0
1718685600000|2024-06-18 04:40:00|38818|38800|38820.5|38802.5|38822|38804|38818|38800|0
1718685900000|2024-06-18 04:45:00|38821.5|38803.5|38819.5|38801.5|38822.5|38804.5|38819.5|38801.5|0
1718686200000|2024-06-18 04:50:00|38819|38801|38820.5|38802.5|38820.5|38802.5|38816.5|38798.5|0
1718686500000|2024-06-18 04:55:00|38821|38803|38818|38800|38821|38803|38815|38797|0
1718686800000|2024-06-18 05:00:00|38817.5|38799.5|38815.5|38797.5|38819|38801|38812|38794|0
1718687100000|2024-06-18 05:05:00|38815|38797|38819.5|38801.5|38822|38804|38814.5|38796.5|0
1718687400000|2024-06-18 05:10:00|38819|38801|38822|38804|38822.5|38804.5|38817.5|38799.5|0
1718687700000|2024-06-18 05:15:00|38821.5|38803.5|38823|38805|38825.5|38807.5|38821.5|38803.5|0
1718688000000|2024-06-18 05:20:00|38822.5|38804.5|38822|38804|38824.5|38806.5|38821|38803|0
1718688300000|2024-06-18 05:25:00|38821.5|38803.5|38828|38810|38829|38811|38821.5|38803.5|0
1718688600000|2024-06-18 05:30:00|38828.5|38810.5|38826|38808|38829|38811|38824.5|38806.5|0
1718688900000|2024-06-18 05:35:00|38826.5|38808.5|38827.5|38809.5|38832.5|38814.5|38825.5|38807.5|0
1718689200000|2024-06-18 05:40:00|38827|38809|38827|38809|38828.5|38810.5|38824.5|38806.5|0
1718689500000|2024-06-18 05:45:00|38826.5|38808.5|38831.5|38813.5|38832|38814|38824|38806|0
1718689800000|2024-06-18 05:50:00|38831|38813|38834|38816|38834.5|38816.5|38829.5|38811.5|0
1718690100000|2024-06-18 05:55:00|38833.5|38815.5|38836.5|38818.5|38837|38819|38833|38815|0
1718690400000|2024-06-18 06:00:00|38837.5|38819.5|38845|38827|38851|38833|38837.5|38819.5|0
1718690700000|2024-06-18 06:05:00|38844.5|38826.5|38844|38826|38845.5|38827.5|38839|38821|0
1718691000000|2024-06-18 06:10:00|38844.5|38826.5|38836.5|38818.5|38844.5|38826.5|38836|38818|0
1718691300000|2024-06-18 06:15:00|38836|38818|38845|38827|38846|38828|38835.5|38817.5|0
1718691600000|2024-06-18 06:20:00|38844.5|38826.5|38845.5|38827.5|38850|38832|38842.5|38824.5|0
1718691900000|2024-06-18 06:25:00|38846|38828|38833.5|38815.5|38851.5|38833.5|38831.5|38813.5|0
1718692200000|2024-06-18 06:30:00|38834|38816|38841|38823|38842.5|38824.5|38831|38813|0
1718692500000|2024-06-18 06:35:00|38841.5|38823.5|38839.5|38821.5|38845|38827|38837.5|38819.5|0
1718692800000|2024-06-18 06:40:00|38839|38821|38839|38821|38843|38825|38834.5|38816.5|0
1718693100000|2024-06-18 06:45:00|38839.5|38821.5|38835|38817|38840|38822|38830.5|38812.5|0
1718693400000|2024-06-18 06:50:00|38834.5|38816.5|38826.5|38808.5|38834.5|38816.5|38824|38806|0
1718693700000|2024-06-18 06:55:00|38827|38809|38822|38804|38833|38815|38822|38804|0
1718694000000|2024-06-18 07:00:00|38821.5|38803.5|38824|38806|38841|38823|38821.5|38803.5|0
1718694300000|2024-06-18 07:05:00|38825|38807|38825|38807|38828|38810|38813|38795|0
1718694600000|2024-06-18 07:10:00|38828|38810|38827|38809|38829|38811|38821.5|38803.5|0
1718694900000|2024-06-18 07:15:00|38827.5|38809.5|38818.5|38800.5|38829|38811|38807.5|38789.5|0
1718695200000|2024-06-18 07:20:00|38818|38800|38816|38798|38829|38811|38815|38797|0
1718695500000|2024-06-18 07:25:00|38816.5|38798.5|38804.5|38786.5|38817|38799|38801|38783|0
1718695800000|2024-06-18 07:30:00|38804|38786|38808|38790|38811|38793|38802.5|38784.5|0
1718696100000|2024-06-18 07:35:00|38807.5|38789.5|38815|38797|38818.5|38800.5|38801.5|38783.5|0
1718696400000|2024-06-18 07:40:00|38816|38798|38808.5|38790.5|38817|38799|38800.5|38782.5|0
1718696700000|2024-06-18 07:45:00|38809|38791|38801|38783|38814|38796|38801|38783|0
1718697000000|2024-06-18 07:50:00|38800.5|38782.5|38782.5|38764.5|38802|38784|38780.5|38762.5|0
1718697300000|2024-06-18 07:55:00|38782|38764|38774.5|38756.5|38786.5|38768.5|38773|38755|0
1718697600000|2024-06-18 08:00:00|38773.5|38755.5|38763.5|38745.5|38786|38768|38763|38745|0
1718697900000|2024-06-18 08:05:00|38761.5|38743.5|38765.5|38747.5|38770|38752|38757.5|38739.5|0
1718698200000|2024-06-18 08:10:00|38766|38748|38753.5|38735.5|38766.5|38748.5|38751.5|38733.5|0
1718698500000|2024-06-18 08:15:00|38754|38736|38754|38736|38760|38742|38743|38725|0
1718698800000|2024-06-18 08:20:00|38753.5|38735.5|38742.5|38724.5|38756|38738|38742|38724|0
1718699100000|2024-06-18 08:25:00|38741.5|38723.5|38747.5|38729.5|38751.5|38733.5|38738.5|38720.5|0
1718699400000|2024-06-18 08:30:00|38747|38729|38754|38736|38763|38745|38747|38729|0
1718699700000|2024-06-18 08:35:00|38753.5|38735.5|38756|38738|38757|38739|38744|38726|0
1718700000000|2024-06-18 08:40:00|38755.5|38737.5|38766|38748|38766|38748|38752|38734|0
1718700300000|2024-06-18 08:45:00|38766.5|38748.5|38772.5|38754.5|38776|38758|38764|38746|0
1718700600000|2024-06-18 08:50:00|38773|38755|38789|38771|38790|38772|38771.5|38753.5|0
1718700900000|2024-06-18 08:55:00|38789.5|38771.5|38771.5|38753.5|38790|38772|38770.5|38752.5|0
1718701200000|2024-06-18 09:00:00|38771|38753|38784.5|38766.5|38785.5|38767.5|38771|38753|0
1718701500000|2024-06-18 09:05:00|38785|38767|38786.5|38768.5|38791.5|38773.5|38780.5|38762.5|0
1718701800000|2024-06-18 09:10:00|38788|38770|38804|38786|38805|38787|38788|38770|0
1718702100000|2024-06-18 09:15:00|38803.5|38785.5|38797.5|38779.5|38808|38790|38791.5|38773.5|0
1718702400000|2024-06-18 09:20:00|38797|38779|38802|38784|38809|38791|38796|38778|0
1718702700000|2024-06-18 09:25:00|38801|38783|38790|38772|38803.5|38785.5|38788.5|38770.5|0
1718703000000|2024-06-18 09:30:00|38789.5|38771.5|38779.5|38761.5|38792.5|38774.5|38777.5|38759.5|0
1718703300000|2024-06-18 09:35:00|38778.5|38760.5|38789|38771|38791.5|38773.5|38777.5|38759.5|0
1718703600000|2024-06-18 09:40:00|38789.5|38771.5|38795|38777|38801|38783|38787|38769|0
1718703900000|2024-06-18 09:45:00|38795.5|38777.5|38800|38782|38801.5|38783.5|38794|38776|0
1718704200000|2024-06-18 09:50:00|38799.5|38781.5|38794|38776|38806|38788|38792.5|38774.5|0
1718704500000|2024-06-18 09:55:00|38794.5|38776.5|38790|38772|38799|38781|38787.5|38769.5|0
1718704800000|2024-06-18 10:00:00|38789|38771|38783.5|38765.5|38794.5|38776.5|38780.5|38762.5|0
1718705100000|2024-06-18 10:05:00|38784|38766|38778|38760|38787|38769|38777|38759|0
1718705400000|2024-06-18 10:10:00|38777.5|38759.5|38782|38764|38784.5|38766.5|38768.5|38750.5|0
1718705700000|2024-06-18 10:15:00|38781.5|38763.5|38780.5|38762.5|38787.5|38769.5|38775|38757|0
1718706000000|2024-06-18 10:20:00|38780|38762|38791|38773|38791|38773|38776.5|38758.5|0
1718706300000|2024-06-18 10:25:00|38790.5|38772.5|38792.5|38774.5|38792.5|38774.5|38784.5|38766.5|0
1718706600000|2024-06-18 10:30:00|38791.5|38773.5|38786.5|38768.5|38798.5|38780.5|38785|38767|0
1718706900000|2024-06-18 10:35:00|38786|38768|38789|38771|38792|38774|38785|38767|0
1718707200000|2024-06-18 10:40:00|38788.5|38770.5|38787|38769|38793.5|38775.5|38784|38766|0
1718707500000|2024-06-18 10:45:00|38787.5|38769.5|38784|38766|38792|38774|38779|38761|0
1718707800000|2024-06-18 10:50:00|38783.5|38765.5|38776|38758|38788.5|38770.5|38776|38758|0
1718708100000|2024-06-18 10:55:00|38776.5|38758.5|38779|38761|38781|38763|38771.5|38753.5|0
1718708400000|2024-06-18 11:00:00|38774.5|38756.5|38763.5|38745.5|38780|38762|38761.5|38743.5|0
1718708700000|2024-06-18 11:05:00|38762|38744|38769.5|38751.5|38770.5|38752.5|38759|38741|0
1718709000000|2024-06-18 11:10:00|38769|38751|38769|38751|38771|38753|38764|38746|0
1718709300000|2024-06-18 11:15:00|38768.5|38750.5|38764|38746|38772.5|38754.5|38760|38742|0
1718709600000|2024-06-18 11:20:00|38764.5|38746.5|38762.5|38744.5|38766|38748|38759.5|38741.5|0
1718709900000|2024-06-18 11:25:00|38763.5|38745.5|38767|38749|38769|38751|38762|38744|0
1718710200000|2024-06-18 11:30:00|38766.5|38748.5|38765|38747|38767|38749|38762.5|38744.5|0
1718710500000|2024-06-18 11:35:00|38764.5|38746.5|38764.5|38746.5|38766.5|38748.5|38759.5|38741.5|0
1718710800000|2024-06-18 11:40:00|38765|38747|38768.5|38750.5|38768.5|38750.5|38758.5|38740.5|0
1718711100000|2024-06-18 11:45:00|38768|38750|38771.5|38753.5|38774|38756|38766|38748|0
1718711400000|2024-06-18 11:50:00|38771|38753|38768|38750|38771|38753|38760|38742|0
1718711700000|2024-06-18 11:55:00|38768.5|38750.5|38766|38748|38771|38753|38763.5|38745.5|0
1718712000000|2024-06-18 12:00:00|38766.5|38748.5|38772.5|38754.5|38772.5|38754.5|38765|38747|0
1718712300000|2024-06-18 12:05:00|38778|38760|38787|38769|38789|38771|38778|38760|0
1718712600000|2024-06-18 12:10:00|38786.5|38768.5|38778|38760|38788|38770|38776.5|38758.5|0
1718712900000|2024-06-18 12:15:00|38780|38762|38783.5|38765.5|38787.5|38769.5|38779|38761|0
1718713200000|2024-06-18 12:20:00|38784.5|38766.5|38793.5|38775.5|38794.5|38776.5|38779|38761|0
1718713500000|2024-06-18 12:25:00|38794|38776|38785|38767|38794|38776|38785|38767|0
1718713800000|2024-06-18 12:30:00|38827|38809|38787|38769|38834.5|38816.5|38775.5|38757.5|0
1718714100000|2024-06-18 12:35:00|38788.5|38770.5|38791|38773|38792|38774|38774|38756|0
1718714400000|2024-06-18 12:40:00|38790|38772|38774|38756|38790|38772|38769|38751|0
1718714700000|2024-06-18 12:45:00|38775|38757|38784|38766|38787|38769|38771.5|38753.5|0
1718715000000|2024-06-18 12:50:00|38783.5|38765.5|38779|38761|38786|38768|38774.5|38756.5|0
1718715300000|2024-06-18 12:55:00|38778.5|38760.5|38784.5|38766.5|38785.5|38767.5|38775|38757|0
1718715600000|2024-06-18 13:00:00|38785|38767|38765|38747|38785|38767|38763.5|38745.5|0
1718715900000|2024-06-18 13:05:00|38764|38746|38759.5|38741.5|38769|38751|38755|38737|0
1718716200000|2024-06-18 13:10:00|38760.5|38742.5|38775|38757|38778|38760|38755|38737|0
1718716500000|2024-06-18 13:15:00|38774.5|38756.5|38798|38780|38800|38782|38772|38754|0
1718716800000|2024-06-18 13:20:00|38797|38779|38806.5|38788.5|38809.5|38791.5|38797|38779|0
1718717100000|2024-06-18 13:25:00|38803|38785|38825|38807|38825.5|38807.5|38790|38772|0
1718717400000|2024-06-18 13:30:00|38824|38806|38835|38817|38845|38827|38781|38763|0
1718717700000|2024-06-18 13:35:00|38833.5|38815.5|38900.5|38882.5|38901|38883|38824|38806|0
1718718000000|2024-06-18 13:40:00|38899.5|38881.5|38903.5|38885.5|38955.5|38937.5|38887|38869|0
1718718300000|2024-06-18 13:45:00|38910|38892|38889.5|38871.5|38910|38892|38871|38853|0
1718718600000|2024-06-18 13:50:00|38895|38877|38880|38862|38901.5|38883.5|38862.5|38844.5|0
1718718900000|2024-06-18 13:55:00|38878|38860|38846|38828|38891.5|38873.5|38825|38807|0
1718719200000|2024-06-18 14:00:00|38842.5|38824.5|38857|38839|38883|38865|38842|38824|0
1718719500000|2024-06-18 14:05:00|38855.5|38837.5|38821.5|38803.5|38855.5|38837.5|38816|38798|0
1718719800000|2024-06-18 14:10:00|38817|38799|38792.5|38774.5|38825|38807|38792|38774|0
1718720100000|2024-06-18 14:15:00|38793.5|38775.5|38828.5|38810.5|38828.5|38810.5|38793.5|38775.5|0
1718720400000|2024-06-18 14:20:00|38826|38808|38775|38757|38833|38815|38775|38757|0
1718720700000|2024-06-18 14:25:00|38774.5|38756.5|38790.5|38772.5|38805.5|38787.5|38773.5|38755.5|0
1718721000000|2024-06-18 14:30:00|38788.5|38770.5|38811.5|38793.5|38821.5|38803.5|38780.5|38762.5|0
1718721300000|2024-06-18 14:35:00|38812.5|38794.5|38795.5|38777.5|38813|38795|38784.5|38766.5|0
1718721600000|2024-06-18 14:40:00|38796.5|38778.5|38793|38775|38805.5|38787.5|38775|38757|0
1718721900000|2024-06-18 14:45:00|38790|38772|38790|38772|38805|38787|38786.5|38768.5|0
1718722200000|2024-06-18 14:50:00|38790.5|38772.5|38764.5|38746.5|38795.5|38777.5|38746|38728|0
1718722500000|2024-06-18 14:55:00|38765|38747|38761.5|38743.5|38770.5|38752.5|38745.5|38727.5|0
1718722800000|2024-06-18 15:00:00|38759|38741|38751.5|38733.5|38765.5|38747.5|38738.5|38720.5|0
1718723100000|2024-06-18 15:05:00|38749.5|38731.5|38780.5|38762.5|38785.5|38767.5|38746|38728|0
1718723400000|2024-06-18 15:10:00|38779|38761|38791.5|38773.5|38795|38777|38768|38750|0
1718723700000|2024-06-18 15:15:00|38794|38776|38778.5|38760.5|38801.5|38783.5|38775.5|38757.5|0
1718724000000|2024-06-18 15:20:00|38780|38762|38768|38750|38790.5|38772.5|38759.5|38741.5|0
1718724300000|2024-06-18 15:25:00|38769.5|38751.5|38777.5|38759.5|38778.5|38760.5|38757|38739|0
1718724600000|2024-06-18 15:30:00|38776|38758|38791.5|38773.5|38792.5|38774.5|38772.5|38754.5|0
1718724900000|2024-06-18 15:35:00|38790|38772|38791.5|38773.5|38799|38781|38783.5|38765.5|0
1718725200000|2024-06-18 15:40:00|38792|38774|38804|38786|38807|38789|38790|38772|0
1718725500000|2024-06-18 15:45:00|38803|38785|38808|38790|38810|38792|38799|38781|0
1718725800000|2024-06-18 15:50:00|38809|38791|38811|38793|38816.5|38798.5|38797|38779|0
1718726100000|2024-06-18 15:55:00|38810|38792|38807.5|38789.5|38810.5|38792.5|38793.5|38775.5|0
1718726400000|2024-06-18 16:00:00|38809.5|38791.5|38825.5|38807.5|38834|38816|38803|38785|0
1718726700000|2024-06-18 16:05:00|38828.5|38810.5|38848.5|38830.5|38851|38833|38826.5|38808.5|0
1718727000000|2024-06-18 16:10:00|38850.5|38832.5|38837|38819|38854.5|38836.5|38833.5|38815.5|0
1718727300000|2024-06-18 16:15:00|38837.5|38819.5|38809|38791|38840.5|38822.5|38804.5|38786.5|0
1718727600000|2024-06-18 16:20:00|38811.5|38793.5|38818|38800|38818|38800|38800|38782|0
1718727900000|2024-06-18 16:25:00|38818.5|38800.5|38791.5|38773.5|38823|38805|38788.5|38770.5|0
1718728200000|2024-06-18 16:30:00|38790.5|38772.5|38788|38770|38795.5|38777.5|38779.5|38761.5|0
1718728500000|2024-06-18 16:35:00|38787|38769|38782.5|38764.5|38791|38773|38777|38759|0
1718728800000|2024-06-18 16:40:00|38781.5|38763.5|38804.5|38786.5|38806.5|38788.5|38781.5|38763.5|0
1718729100000|2024-06-18 16:45:00|38805|38787|38785|38767|38808|38790|38784.5|38766.5|0
1718729400000|2024-06-18 16:50:00|38784.5|38766.5|38786|38768|38802|38784|38781|38763|0
1718729700000|2024-06-18 16:55:00|38787|38769|38795|38777|38803.5|38785.5|38785|38767|0
1718730000000|2024-06-18 17:00:00|38791.5|38773.5|38778|38760|38793|38775|38772|38754|0
1718730300000|2024-06-18 17:05:00|38776|38758|38785.5|38767.5|38786.5|38768.5|38759|38741|0
1718730600000|2024-06-18 17:10:00|38782.5|38764.5|38799.5|38781.5|38799.5|38781.5|38773.5|38755.5|0
1718730900000|2024-06-18 17:15:00|38799|38781|38804|38786|38804|38786|38779.5|38761.5|0
1718731200000|2024-06-18 17:20:00|38805.5|38787.5|38803|38785|38817|38799|38796|38778|0
1718731500000|2024-06-18 17:25:00|38803.5|38785.5|38794.5|38776.5|38806|38788|38788|38770|0
1718731800000|2024-06-18 17:30:00|38792|38774|38806.5|38788.5|38808.5|38790.5|38789.5|38771.5|0
1718732100000|2024-06-18 17:35:00|38806|38788|38820|38802|38832.5|38814.5|38802|38784|0
1718732400000|2024-06-18 17:40:00|38820.5|38802.5|38828|38810|38828|38810|38816|38798|0
1718732700000|2024-06-18 17:45:00|38826.5|38808.5|38841.5|38823.5|38843.5|38825.5|38826|38808|0
1718733000000|2024-06-18 17:50:00|38841|38823|38829.5|38811.5|38849|38831|38825.5|38807.5|0
1718733300000|2024-06-18 17:55:00|38830|38812|38832.5|38814.5|38840|38822|38819.5|38801.5|0
1718733600000|2024-06-18 18:00:00|38833|38815|38803|38785|38835|38817|38774.5|38756.5|0
1718733900000|2024-06-18 18:05:00|38802|38784|38812|38794|38819|38801|38795.5|38777.5|0
1718734200000|2024-06-18 18:10:00|38812.5|38794.5|38803|38785|38826.5|38808.5|38800.5|38782.5|0
1718734500000|2024-06-18 18:15:00|38801.5|38783.5|38791.5|38773.5|38805.5|38787.5|38789|38771|0
1718734800000|2024-06-18 18:20:00|38790.5|38772.5|38795|38777|38806|38788|38785|38767|0
1718735100000|2024-06-18 18:25:00|38794|38776|38808|38790|38819.5|38801.5|38785.5|38767.5|0
1718735400000|2024-06-18 18:30:00|38806|38788|38813.5|38795.5|38817|38799|38805.5|38787.5|0
1718735700000|2024-06-18 18:35:00|38814|38796|38803|38785|38814|38796|38792.5|38774.5|0
1718736000000|2024-06-18 18:40:00|38803.5|38785.5|38811|38793|38823|38805|38799|38781|0
1718736300000|2024-06-18 18:45:00|38811.5|38793.5|38805|38787|38815|38797|38802.5|38784.5|0
1718736600000|2024-06-18 18:50:00|38804.5|38786.5|38804.7|38786.7|38811.7|38793.7|38799|38781|0
1718736900000|2024-06-18 18:55:00|38805.7|38787.7|38808.2|38790.2|38808.7|38790.7|38794.2|38776.2|0
1718737200000|2024-06-18 19:00:00|38807.2|38789.2|38786.7|38768.7|38812.7|38794.7|38781.2|38763.2|0
1718737500000|2024-06-18 19:05:00|38785.7|38767.7|38770.7|38752.7|38788.7|38770.7|38759.2|38741.2|0
1718737800000|2024-06-18 19:10:00|38771.2|38753.2|38776.2|38758.2|38780.7|38762.7|38755.7|38737.7|0
1718738100000|2024-06-18 19:15:00|38776.7|38758.7|38777.7|38759.7|38786.2|38768.2|38775.7|38757.7|0
1718738400000|2024-06-18 19:20:00|38777.2|38759.2|38797.2|38779.2|38797.2|38779.2|38777.2|38759.2|0
1718738700000|2024-06-18 19:25:00|38796.7|38778.7|38802.7|38784.7|38817.7|38799.7|38793.7|38775.7|0
1718739000000|2024-06-18 19:30:00|38802.2|38784.2|38832.7|38814.7|38832.7|38814.7|38797.2|38779.2|0
1718739300000|2024-06-18 19:35:00|38832.2|38814.2|38841.2|38823.2|38843.7|38825.7|38828.7|38810.7|0
1718739600000|2024-06-18 19:40:00|38839.2|38821.2|38844.2|38826.2|38853.7|38835.7|38839.2|38821.2|0
1718739900000|2024-06-18 19:45:00|38842.2|38824.2|38830.7|38812.7|38849.7|38831.7|38829.2|38811.2|0
1718740200000|2024-06-18 19:50:00|38829.7|38811.7|38861.2|38843.2|38865.7|38847.7|38829.7|38811.7|0
1718740500000|2024-06-18 19:55:00|38852.7|38834.7|38857.2|38839.2|38861.7|38843.7|38834.7|38816.7|0
1718740800000|2024-06-18 20:00:00|38856.7|38838.7|38839.2|38821.2|38857.2|38839.2|38827.2|38809.2|0
1718741100000|2024-06-18 20:05:00|38840.2|38822.2|38849.7|38831.7|38849.7|38831.7|38831.2|38813.2|0
1718741400000|2024-06-18 20:10:00|38849.2|38831.2|38854.2|38836.2|38859.2|38841.2|38848.7|38830.7|0
1718741700000|2024-06-18 20:15:00|38853.2|38835.2|38847.2|38829.2|38855.7|38837.7|38846.7|38828.7|0
1718742000000|2024-06-18 20:20:00|38846.2|38828.2|38848.2|38830.2|38849.2|38831.2|38845.7|38827.7|0
1718742300000|2024-06-18 20:25:00|38849.2|38831.2|38850.2|38832.2|38851.7|38833.7|38847.2|38829.2|0
1718742600000|2024-06-18 20:30:00|38850.7|38832.7|38849.7|38831.7|38853.7|38835.7|38848.7|38830.7|0
1718742900000|2024-06-18 20:35:00|38850.7|38832.7|38852.2|38834.2|38852.7|38834.7|38847.2|38829.2|0
1718743200000|2024-06-18 20:40:00|38851.2|38833.2|38848.2|38830.2|38851.7|38833.7|38846.2|38828.2|0
1718743500000|2024-06-18 20:45:00|38847.2|38829.2|38849.2|38831.2|38850.7|38832.7|38846.7|38828.7|0
1718743800000|2024-06-18 20:50:00|38848.7|38830.7|38848.7|38830.7|38853.2|38835.2|38848.7|38830.7|0
1718744100000|2024-06-18 20:55:00|38848.2|38830.2|38852.5|38834.5|38852.7|38834.7|38846.2|38828.2|0
1718744400000|2024-06-18 21:00:00|38851.9|38833.9|38842.2|38824.2|38851.9|38833.9|38842.2|38824.2|0
1718744700000|2024-06-18 21:05:00|38844.8|38826.8|38836.5|38818.5|38844.8|38826.8|38835.6|38817.6|0
1718745000000|2024-06-18 21:10:00|38836.4|38818.4|38836.6|38818.6|38837.4|38819.4|38835.2|38817.2|0
1718745300000|2024-06-18 21:15:00|38835.3|38817.3|38835.5|38817.5|38835.7|38817.7|38835.3|38817.3|0
1718745600000|2024-06-18 21:20:00|38835|38817|38834.4|38816.4|38835.2|38817.2|38833.4|38815.4|0
1718745900000|2024-06-18 21:25:00|38833.7|38815.7|38835.9|38817.9|38837.2|38819.2|38831.3|38813.3|0
1718746200000|2024-06-18 21:30:00|38836.1|38818.1|38834.8|38816.8|38837.7|38819.7|38834.6|38816.6|0
1718746500000|2024-06-18 21:35:00|38835.6|38817.6|38835.6|38817.6|38838|38820|38834.8|38816.8|0
1718746800000|2024-06-18 21:40:00|38837.7|38819.7|38841.5|38823.5|38841.5|38823.5|38837.7|38819.7|0
1718747100000|2024-06-18 21:45:00|38841.4|38823.4|38845.3|38827.3|38845.3|38827.3|38841.4|38823.4|0
1718747400000|2024-06-18 21:50:00|38843|38825|38843.8|38825.8|38843.8|38825.8|38841.4|38823.4|0
1718747700000|2024-06-18 21:55:00|38843.5|38825.5|38844|38826|38844.9|38826.9|38842.2|38824.2|0
1718748000000|2024-06-18 22:00:00|38838.7|38820.7|38850.7|38832.7|38853.7|38835.7|38831.2|38813.2|0
1718748300000|2024-06-18 22:05:00|38851.2|38833.2|38849.2|38831.2|38853.2|38835.2|38848.7|38830.7|0
1718748600000|2024-06-18 22:10:00|38850.2|38832.2|38849.7|38831.7|38854.2|38836.2|38849.2|38831.2|0
1718748900000|2024-06-18 22:15:00|38849.2|38831.2|38847.7|38829.7|38849.2|38831.2|38846.2|38828.2|0
1718749200000|2024-06-18 22:20:00|38847.2|38829.2|38849.2|38831.2|38852.2|38834.2|38846.7|38828.7|0
1718749500000|2024-06-18 22:25:00|38849.7|38831.7|38848.7|38830.7|38849.7|38831.7|38846.2|38828.2|0
1718749800000|2024-06-18 22:30:00|38848.2|38830.2|38857.2|38839.2|38859.2|38841.2|38846.2|38828.2|0
1718750100000|2024-06-18 22:35:00|38857.7|38839.7|38864.7|38846.7|38869.2|38851.2|38857.2|38839.2|0
1718750400000|2024-06-18 22:40:00|38865.2|38847.2|38863.2|38845.2|38867.2|38849.2|38860.7|38842.7|0
1718750700000|2024-06-18 22:45:00|38862.7|38844.7|38862.7|38844.7|38867.2|38849.2|38862.7|38844.7|0
1718751000000|2024-06-18 22:50:00|38861.7|38843.7|38861.7|38843.7|38863.2|38845.2|38861.2|38843.2|0
1718751300000|2024-06-18 22:55:00|38861.2|38843.2|38861.2|38843.2|38863.2|38845.2|38860.2|38842.2|0
1718751600000|2024-06-18 23:00:00|38860.2|38842.2|38857.7|38839.7|38861.7|38843.7|38855.2|38837.2|0
1718751900000|2024-06-18 23:05:00|38858.2|38840.2|38862.2|38844.2|38863.2|38845.2|38857.7|38839.7|0
1718752200000|2024-06-18 23:10:00|38861.7|38843.7|38863.7|38845.7|38864.2|38846.2|38860.2|38842.2|0
1718752500000|2024-06-18 23:15:00|38863.2|38845.2|38862.7|38844.7|38863.2|38845.2|38857.7|38839.7|0
1718752800000|2024-06-18 23:20:00|38863.2|38845.2|38856.7|38838.7|38863.2|38845.2|38855.7|38837.7|0
1718753100000|2024-06-18 23:25:00|38857.7|38839.7|38855.7|38837.7|38857.7|38839.7|38853.2|38835.2|0
1718753400000|2024-06-18 23:30:00|38856.2|38838.2|38852.7|38834.7|38856.2|38838.2|38851.2|38833.2|0
1718753700000|2024-06-18 23:35:00|38853.2|38835.2|38854.2|38836.2|38855.2|38837.2|38851.2|38833.2|0
1718754000000|2024-06-18 23:40:00|38854.7|38836.7|38855.7|38837.7|38855.7|38837.7|38853.7|38835.7|0
1718754300000|2024-06-18 23:45:00|38855.2|38837.2|38855.7|38837.7|38856.2|38838.2|38853.2|38835.2|0
1718754600000|2024-06-18 23:50:00|38856.2|38838.2|38853.7|38835.7|38856.2|38838.2|38852.2|38834.2|0
1718754900000|2024-06-18 23:55:00|38854.2|38836.2|38851.2|38833.2|38854.2|38836.2|38850.7|38832.7|0
1718755200000|2024-06-19 00:00:00|38851.7|38833.7|38851.7|38833.7|38855.2|38837.2|38850.7|38832.7|0
1718755500000|2024-06-19 00:05:00|38852.2|38834.2|38850.7|38832.7|38854.7|38836.7|38849.2|38831.2|0
1718755800000|2024-06-19 00:10:00|38850.2|38832.2|38846.2|38828.2|38851.2|38833.2|38846.2|38828.2|0
1718756100000|2024-06-19 00:15:00|38846.7|38828.7|38841.2|38823.2|38848.7|38830.7|38841.2|38823.2|0
1718756400000|2024-06-19 00:20:00|38841.7|38823.7|38832.7|38814.7|38841.7|38823.7|38827.7|38809.7|0
1718756700000|2024-06-19 00:25:00|38833.2|38815.2|38827.7|38809.7|38835.2|38817.2|38827.2|38809.2|0
1718757000000|2024-06-19 00:30:00|38827.2|38809.2|38829.7|38811.7|38831.7|38813.7|38827.2|38809.2|0
1718757300000|2024-06-19 00:35:00|38830.2|38812.2|38832.2|38814.2|38832.7|38814.7|38829.7|38811.7|0
1718757600000|2024-06-19 00:40:00|38831.7|38813.7|38833.7|38815.7|38835.7|38817.7|38829.7|38811.7|0
1718757900000|2024-06-19 00:45:00|38833.2|38815.2|38833.7|38815.7|38834.2|38816.2|38832.2|38814.2|0
1718758200000|2024-06-19 00:50:00|38834.2|38816.2|38829.7|38811.7|38834.7|38816.7|38829.7|38811.7|0
1718758500000|2024-06-19 00:55:00|38829.2|38811.2|38826.2|38808.2|38830.7|38812.7|38824.2|38806.2|0
1718758800000|2024-06-19 01:00:00|38824.7|38806.7|38825.7|38807.7|38829.2|38811.2|38824.7|38806.7|0
1718759100000|2024-06-19 01:05:00|38825.2|38807.2|38825.7|38807.7|38827.2|38809.2|38823.7|38805.7|0
1718759400000|2024-06-19 01:10:00|38825.2|38807.2|38821.7|38803.7|38825.7|38807.7|38820.2|38802.2|0
1718759700000|2024-06-19 01:15:00|38822.2|38804.2|38823.7|38805.7|38824.2|38806.2|38820.7|38802.7|0
1718760000000|2024-06-19 01:20:00|38823.2|38805.2|38823.2|38805.2|38826.2|38808.2|38822.2|38804.2|0
1718760300000|2024-06-19 01:25:00|38823.7|38805.7|38822.7|38804.7|38824.2|38806.2|38821.2|38803.2|0
1718760600000|2024-06-19 01:30:00|38821.7|38803.7|38818.7|38800.7|38823.2|38805.2|38818.7|38800.7|0
1718760900000|2024-06-19 01:35:00|38819.2|38801.2|38821.2|38803.2|38821.2|38803.2|38818.2|38800.2|0
1718761200000|2024-06-19 01:40:00|38820.7|38802.7|38830.2|38812.2|38831.2|38813.2|38818.7|38800.7|0
1718761500000|2024-06-19 01:45:00|38829.7|38811.7|38829.2|38811.2|38833.7|38815.7|38829.2|38811.2|0
1718761800000|2024-06-19 01:50:00|38829.7|38811.7|38824.7|38806.7|38830.7|38812.7|38824.2|38806.2|0
1718762100000|2024-06-19 01:55:00|38824.2|38806.2|38827.2|38809.2|38827.7|38809.7|38822.7|38804.7|0
1718762400000|2024-06-19 02:00:00|38827.7|38809.7|38826.7|38808.7|38828.7|38810.7|38823.7|38805.7|0
1718762700000|2024-06-19 02:05:00|38827.2|38809.2|38825.7|38807.7|38827.7|38809.7|38825.7|38807.7|0
1718763000000|2024-06-19 02:10:00|38825.2|38807.2|38825.7|38807.7|38826.2|38808.2|38823.7|38805.7|0
1718763300000|2024-06-19 02:15:00|38825.2|38807.2|38828.2|38810.2|38829.7|38811.7|38825.2|38807.2|0
1718763600000|2024-06-19 02:20:00|38828.7|38810.7|38825.7|38807.7|38829.7|38811.7|38825.2|38807.2|0
1718763900000|2024-06-19 02:25:00|38826.2|38808.2|38826.2|38808.2|38827.2|38809.2|38824.2|38806.2|0
1718764200000|2024-06-19 02:30:00|38826.7|38808.7|38832.2|38814.2|38833.2|38815.2|38826.2|38808.2|0
1718764500000|2024-06-19 02:35:00|38832.7|38814.7|38829.2|38811.2|38832.7|38814.7|38828.7|38810.7|0
1718764800000|2024-06-19 02:40:00|38830.2|38812.2|38828.2|38810.2|38830.7|38812.7|38827.2|38809.2|0
1718765100000|2024-06-19 02:45:00|38827.7|38809.7|38828.2|38810.2|38829.7|38811.7|38826.2|38808.2|0
1718765400000|2024-06-19 02:50:00|38827.7|38809.7|38829.2|38811.2|38829.2|38811.2|38827.2|38809.2|0
1718765700000|2024-06-19 02:55:00|38828.7|38810.7|38825.2|38807.2|38830.2|38812.2|38824.2|38806.2|0
1718766000000|2024-06-19 03:00:00|38825.7|38807.7|38827.2|38809.2|38828.2|38810.2|38824.2|38806.2|0
1718766300000|2024-06-19 03:05:00|38827.7|38809.7|38827.2|38809.2|38828.7|38810.7|38826.2|38808.2|0
1718766600000|2024-06-19 03:10:00|38826.7|38808.7|38827.2|38809.2|38829.2|38811.2|38826.2|38808.2|0
1718766900000|2024-06-19 03:15:00|38826.7|38808.7|38822.2|38804.2|38827.2|38809.2|38820.2|38802.2|0
1718767200000|2024-06-19 03:20:00|38822.7|38804.7|38821.7|38803.7|38823.2|38805.2|38821.2|38803.2|0
1718767500000|2024-06-19 03:25:00|38822.2|38804.2|38821.7|38803.7|38822.7|38804.7|38820.7|38802.7|0
1718767800000|2024-06-19 03:30:00|38822.2|38804.2|38820.7|38802.7|38824.7|38806.7|38820.7|38802.7|0
1718768100000|2024-06-19 03:35:00|38820.2|38802.2|38819.7|38801.7|38821.2|38803.2|38819.2|38801.2|0
1718768400000|2024-06-19 03:40:00|38819.2|38801.2|38817.7|38799.7|38820.7|38802.7|38817.7|38799.7|0
1718768700000|2024-06-19 03:45:00|38818.2|38800.2|38816.2|38798.2|38818.2|38800.2|38815.7|38797.7|0
1718769000000|2024-06-19 03:50:00|38815.7|38797.7|38815.7|38797.7|38816.2|38798.2|38813.7|38795.7|0
1718769300000|2024-06-19 03:55:00|38816.2|38798.2|38815.7|38797.7|38816.2|38798.2|38814.7|38796.7|0
1718769600000|2024-06-19 04:00:00|38816.2|38798.2|38821.7|38803.7|38822.2|38804.2|38816.2|38798.2|0
1718769900000|2024-06-19 04:05:00|38822.2|38804.2|38820.7|38802.7|38822.2|38804.2|38819.2|38801.2|0
1718770200000|2024-06-19 04:10:00|38820.2|38802.2|38818.2|38800.2|38820.2|38802.2|38818.2|38800.2|0
1718770500000|2024-06-19 04:15:00|38818.7|38800.7|38814.2|38796.2|38818.7|38800.7|38814.2|38796.2|0
1718770800000|2024-06-19 04:20:00|38813.7|38795.7|38813.2|38795.2|38815.2|38797.2|38813.2|38795.2|0
1718771100000|2024-06-19 04:25:00|38813.7|38795.7|38815.7|38797.7|38815.7|38797.7|38812.7|38794.7|0
1718771400000|2024-06-19 04:30:00|38816.2|38798.2|38812.7|38794.7|38816.7|38798.7|38810.2|38792.2|0
1718771700000|2024-06-19 04:35:00|38812.2|38794.2|38814.7|38796.7|38815.2|38797.2|38811.7|38793.7|0
1718772000000|2024-06-19 04:40:00|38814.2|38796.2|38812.7|38794.7|38814.7|38796.7|38811.7|38793.7|0
1718772300000|2024-06-19 04:45:00|38812.2|38794.2|38814.2|38796.2|38814.2|38796.2|38811.7|38793.7|0
1718772600000|2024-06-19 04:50:00|38813.2|38795.2|38809.2|38791.2|38814.2|38796.2|38809.2|38791.2|0
1718772900000|2024-06-19 04:55:00|38809.7|38791.7|38813.2|38795.2|38813.7|38795.7|38809.7|38791.7|0
1718773200000|2024-06-19 05:00:00|38812.7|38794.7|38812.7|38794.7|38813.2|38795.2|38810.2|38792.2|0
1718773500000|2024-06-19 05:05:00|38813.2|38795.2|38811.2|38793.2|38813.2|38795.2|38809.2|38791.2|0
1718773800000|2024-06-19 05:10:00|38810.7|38792.7|38813.2|38795.2|38815.2|38797.2|38810.7|38792.7|0
1718774100000|2024-06-19 05:15:00|38813.7|38795.7|38813.7|38795.7|38814.7|38796.7|38811.2|38793.2|0
1718774400000|2024-06-19 05:20:00|38812.7|38794.7|38814.2|38796.2|38814.7|38796.7|38812.2|38794.2|0
1718774700000|2024-06-19 05:25:00|38814.7|38796.7|38812.2|38794.2|38814.7|38796.7|38810.2|38792.2|0
1718775000000|2024-06-19 05:30:00|38812.7|38794.7|38817.2|38799.2|38818.7|38800.7|38812.2|38794.2|0
1718775300000|2024-06-19 05:35:00|38816.7|38798.7|38822.7|38804.7|38823.7|38805.7|38816.7|38798.7|0
1718775600000|2024-06-19 05:40:00|38823.2|38805.2|38827.2|38809.2|38827.2|38809.2|38821.2|38803.2|0
1718775900000|2024-06-19 05:45:00|38826.7|38808.7|38831.7|38813.7|38832.2|38814.2|38826.7|38808.7|0
1718776200000|2024-06-19 05:50:00|38832.2|38814.2|38839.7|38821.7|38840.2|38822.2|38832.2|38814.2|0
1718776500000|2024-06-19 05:55:00|38839.2|38821.2|38833.7|38815.7|38839.7|38821.7|38833.2|38815.2|0
1718776800000|2024-06-19 06:00:00|38835.7|38817.7|38841.2|38823.2|38848.7|38830.7|38835.7|38817.7|0
1718777100000|2024-06-19 06:05:00|38840.7|38822.7|38838.7|38820.7|38842.2|38824.2|38835.2|38817.2|0
1718777400000|2024-06-19 06:10:00|38839.2|38821.2|38833.7|38815.7|38839.7|38821.7|38831.7|38813.7|0
1718777700000|2024-06-19 06:15:00|38833.2|38815.2|38834.7|38816.7|38836.2|38818.2|38830.2|38812.2|0
1718778000000|2024-06-19 06:20:00|38834.2|38816.2|38829.2|38811.2|38834.2|38816.2|38828.7|38810.7|0
1718778300000|2024-06-19 06:25:00|38829.7|38811.7|38831.7|38813.7|38833.7|38815.7|38827.7|38809.7|0
1718778600000|2024-06-19 06:30:00|38831.2|38813.2|38842.7|38824.7|38843.2|38825.2|38830.7|38812.7|0
1718778900000|2024-06-19 06:35:00|38843.2|38825.2|38832.7|38814.7|38843.7|38825.7|38831.2|38813.2|0
1718779200000|2024-06-19 06:40:00|38833.2|38815.2|38832.7|38814.7|38836.2|38818.2|38830.7|38812.7|0
1718779500000|2024-06-19 06:45:00|38833.2|38815.2|38830.2|38812.2|38835.2|38817.2|38829.7|38811.7|0
1718779800000|2024-06-19 06:50:00|38830.7|38812.7|38830.7|38812.7|38833.7|38815.7|38830.7|38812.7|0
1718780100000|2024-06-19 06:55:00|38831.2|38813.2|38830.2|38812.2|38837.2|38819.2|38830.2|38812.2|0
1718780400000|2024-06-19 07:00:00|38831.7|38813.7|38830.7|38812.7|38834.7|38816.7|38828.7|38810.7|0
1718780700000|2024-06-19 07:05:00|38831.2|38813.2|38845.7|38827.7|38845.7|38827.7|38828.7|38810.7|0
1718781000000|2024-06-19 07:10:00|38846.2|38828.2|38834.2|38816.2|38848.7|38830.7|38834.2|38816.2|0
1718781300000|2024-06-19 07:15:00|38834.7|38816.7|38819.7|38801.7|38834.7|38816.7|38814.7|38796.7|0
1718781600000|2024-06-19 07:20:00|38819.2|38801.2|38817.7|38799.7|38823.7|38805.7|38806.2|38788.2|0
1718781900000|2024-06-19 07:25:00|38817.2|38799.2|38820.7|38802.7|38825.2|38807.2|38815.7|38797.7|0
1718782200000|2024-06-19 07:30:00|38820.2|38802.2|38823.7|38805.7|38830.2|38812.2|38819.2|38801.2|0
1718782500000|2024-06-19 07:35:00|38825.7|38807.7|38821.7|38803.7|38831.2|38813.2|38817.7|38799.7|0
1718782800000|2024-06-19 07:40:00|38822.2|38804.2|38816.7|38798.7|38825.7|38807.7|38806.2|38788.2|0
1718783100000|2024-06-19 07:45:00|38816.2|38798.2|38824.2|38806.2|38828.2|38810.2|38816.2|38798.2|0
1718783400000|2024-06-19 07:50:00|38823.7|38805.7|38813.7|38795.7|38825.2|38807.2|38811.7|38793.7|0
1718783700000|2024-06-19 07:55:00|38813.2|38795.2|38824.2|38806.2|38827.2|38809.2|38812.2|38794.2|0
1718784000000|2024-06-19 08:00:00|38825.7|38807.7|38821.7|38803.7|38829.2|38811.2|38820.7|38802.7|0
1718784300000|2024-06-19 08:05:00|38821.2|38803.2|38827.2|38809.2|38830.2|38812.2|38821.2|38803.2|0
1718784600000|2024-06-19 08:10:00|38827.7|38809.7|38822.2|38804.2|38829.7|38811.7|38819.7|38801.7|0
1718784900000|2024-06-19 08:15:00|38821.7|38803.7|38817.7|38799.7|38823.2|38805.2|38815.7|38797.7|0
1718785200000|2024-06-19 08:20:00|38818.2|38800.2|38817.2|38799.2|38819.7|38801.7|38809.2|38791.2|0
1718785500000|2024-06-19 08:25:00|38816.2|38798.2|38813.2|38795.2|38819.7|38801.7|38811.7|38793.7|0
1718785800000|2024-06-19 08:30:00|38812.7|38794.7|38816.7|38798.7|38818.2|38800.2|38805.2|38787.2|0
1718786100000|2024-06-19 08:35:00|38816.2|38798.2|38809.2|38791.2|38817.2|38799.2|38809.2|38791.2|0
1718786400000|2024-06-19 08:40:00|38808.2|38790.2|38806.7|38788.7|38812.7|38794.7|38805.7|38787.7|0
1718786700000|2024-06-19 08:45:00|38807.2|38789.2|38810.7|38792.7|38812.7|38794.7|38805.2|38787.2|0
1718787000000|2024-06-19 08:50:00|38811.2|38793.2|38812.2|38794.2|38817.7|38799.7|38808.2|38790.2|0
1718787300000|2024-06-19 08:55:00|38813.2|38795.2|38817.7|38799.7|38824.2|38806.2|38812.7|38794.7|0
1718787600000|2024-06-19 09:00:00|38816.7|38798.7|38826.2|38808.2|38826.2|38808.2|38816.7|38798.7|0
1718787900000|2024-06-19 09:05:00|38825.7|38807.7|38832.7|38814.7|38834.2|38816.2|38825.7|38807.7|0
1718788200000|2024-06-19 09:10:00|38833.2|38815.2|38839.7|38821.7|38841.2|38823.2|38832.7|38814.7|0
1718788500000|2024-06-19 09:15:00|38839.2|38821.2|38834.2|38816.2|38841.2|38823.2|38834.2|38816.2|0
1718788800000|2024-06-19 09:20:00|38833.7|38815.7|38831.7|38813.7|38836.2|38818.2|38831.2|38813.2|0
1718789100000|2024-06-19 09:25:00|38831.2|38813.2|38830.7|38812.7|38834.7|38816.7|38828.2|38810.2|0
1718789400000|2024-06-19 09:30:00|38831.7|38813.7|38826.2|38808.2|38833.7|38815.7|38820.7|38802.7|0
1718789700000|2024-06-19 09:35:00|38825.7|38807.7|38818.7|38800.7|38828.2|38810.2|38818.7|38800.7|0
1718790000000|2024-06-19 09:40:00|38818.2|38800.2|38823.2|38805.2|38824.7|38806.7|38816.7|38798.7|0
1718790300000|2024-06-19 09:45:00|38822.7|38804.7|38829.7|38811.7|38830.2|38812.2|38821.7|38803.7|0
1718790600000|2024-06-19 09:50:00|38829.2|38811.2|38830.7|38812.7|38834.2|38816.2|38827.7|38809.7|0
1718790900000|2024-06-19 09:55:00|38830.2|38812.2|38828.7|38810.7|38831.2|38813.2|38825.7|38807.7|0
1718791200000|2024-06-19 10:00:00|38827.7|38809.7|38826.2|38808.2|38830.2|38812.2|38823.7|38805.7|0
1718791500000|2024-06-19 10:05:00|38825.2|38807.2|38822.7|38804.7|38826.7|38808.7|38818.2|38800.2|0
1718791800000|2024-06-19 10:10:00|38823.2|38805.2|38816.7|38798.7|38826.2|38808.2|38814.2|38796.2|0
1718792100000|2024-06-19 10:15:00|38816.2|38798.2|38818.7|38800.7|38823.2|38805.2|38816.2|38798.2|0
1718792400000|2024-06-19 10:20:00|38818.2|38800.2|38811.7|38793.7|38818.7|38800.7|38811.2|38793.2|0
1718792700000|2024-06-19 10:25:00|38811.2|38793.2|38814.2|38796.2|38815.7|38797.7|38811.2|38793.2|0
1718793000000|2024-06-19 10:30:00|38814.7|38796.7|38823.7|38805.7|38826.2|38808.2|38813.2|38795.2|0
1718793300000|2024-06-19 10:35:00|38823.2|38805.2|38816.2|38798.2|38824.7|38806.7|38816.2|38798.2|0
1718793600000|2024-06-19 10:40:00|38815.7|38797.7|38822.7|38804.7|38823.2|38805.2|38815.7|38797.7|0
1718793900000|2024-06-19 10:45:00|38823.2|38805.2|38822.2|38804.2|38826.2|38808.2|38819.7|38801.7|0
1718794200000|2024-06-19 10:50:00|38822.7|38804.7|38828.7|38810.7|38832.2|38814.2|38822.7|38804.7|0
1718794500000|2024-06-19 10:55:00|38828.2|38810.2|38828.7|38810.7|38829.7|38811.7|38821.2|38803.2|0
1718794800000|2024-06-19 11:00:00|38829.2|38811.2|38832.7|38814.7|38834.2|38816.2|38826.7|38808.7|0
1718795100000|2024-06-19 11:05:00|38832.2|38814.2|38826.2|38808.2|38832.7|38814.7|38823.7|38805.7|0
1718795400000|2024-06-19 11:10:00|38826.7|38808.7|38830.2|38812.2|38833.2|38815.2|38824.7|38806.7|0
1718795700000|2024-06-19 11:15:00|38829.7|38811.7|38821.7|38803.7|38830.2|38812.2|38818.7|38800.7|0
1718796000000|2024-06-19 11:20:00|38822.2|38804.2|38822.7|38804.7|38827.2|38809.2|38821.7|38803.7|0
1718796300000|2024-06-19 11:25:00|38823.2|38805.2|38827.7|38809.7|38828.2|38810.2|38820.7|38802.7|0
1718796600000|2024-06-19 11:30:00|38828.2|38810.2|38830.2|38812.2|38830.2|38812.2|38825.2|38807.2|0
1718796900000|2024-06-19 11:35:00|38829.7|38811.7|38836.7|38818.7|38837.2|38819.2|38828.2|38810.2|0
1718797200000|2024-06-19 11:40:00|38837.2|38819.2|38834.7|38816.7|38838.7|38820.7|38831.2|38813.2|0
1718797500000|2024-06-19 11:45:00|38835.2|38817.2|38837.2|38819.2|38843.2|38825.2|38831.7|38813.7|0
1718797800000|2024-06-19 11:50:00|38836.7|38818.7|38840.7|38822.7|38844.7|38826.7|38835.2|38817.2|0
1718798100000|2024-06-19 11:55:00|38840.2|38822.2|38837.7|38819.7|38841.7|38823.7|38831.7|38813.7|0
1718798400000|2024-06-19 12:00:00|38839.7|38821.7|38834.7|38816.7|38841.2|38823.2|38833.2|38815.2|0
1718798700000|2024-06-19 12:05:00|38835.2|38817.2|38828.2|38810.2|38835.7|38817.7|38826.7|38808.7|0
1718799000000|2024-06-19 12:10:00|38828.7|38810.7|38832.7|38814.7|38834.2|38816.2|38827.2|38809.2|0
1718799300000|2024-06-19 12:15:00|38831.7|38813.7|38827.7|38809.7|38832.7|38814.7|38825.7|38807.7|0
1718799600000|2024-06-19 12:20:00|38828.2|38810.2|38825.7|38807.7|38829.7|38811.7|38824.7|38806.7|0
1718799900000|2024-06-19 12:25:00|38825.2|38807.2|38827.7|38809.7|38830.2|38812.2|38824.7|38806.7|0
1718800200000|2024-06-19 12:30:00|38827.2|38809.2|38824.7|38806.7|38828.2|38810.2|38824.2|38806.2|0
1718800500000|2024-06-19 12:35:00|38825.2|38807.2|38833.7|38815.7|38834.7|38816.7|38822.7|38804.7|0
1718800800000|2024-06-19 12:40:00|38833.2|38815.2|38828.7|38810.7|38834.2|38816.2|38828.2|38810.2|0
1718801100000|2024-06-19 12:45:00|38828.2|38810.2|38824.7|38806.7|38829.7|38811.7|38824.2|38806.2|0
1718801400000|2024-06-19 12:50:00|38824.2|38806.2|38822.7|38804.7|38825.7|38807.7|38820.7|38802.7|0
1718801700000|2024-06-19 12:55:00|38823.2|38805.2|38820.2|38802.2|38825.7|38807.7|38818.2|38800.2|0
1718802000000|2024-06-19 13:00:00|38820.7|38802.7|38817.7|38799.7|38822.7|38804.7|38817.2|38799.2|0
1718802300000|2024-06-19 13:05:00|38819.2|38801.2|38821.7|38803.7|38821.7|38803.7|38814.2|38796.2|0
1718802600000|2024-06-19 13:10:00|38822.2|38804.2|38826.7|38808.7|38831.2|38813.2|38822.2|38804.2|0
1718802900000|2024-06-19 13:15:00|38827.2|38809.2|38835.7|38817.7|38835.7|38817.7|38823.7|38805.7|0
1718803200000|2024-06-19 13:20:00|38836.2|38818.2|38830.7|38812.7|38837.2|38819.2|38825.7|38807.7|0
1718803500000|2024-06-19 13:25:00|38831.2|38813.2|38837.7|38819.7|38839.2|38821.2|38830.7|38812.7|0
1718803800000|2024-06-19 13:30:00|38838.2|38820.2|38821.7|38803.7|38838.7|38820.7|38811.2|38793.2|0
1718804100000|2024-06-19 13:35:00|38822.2|38804.2|38814.7|38796.7|38829.2|38811.2|38814.2|38796.2|0
1718804400000|2024-06-19 13:40:00|38812.2|38794.2|38821.7|38803.7|38825.2|38807.2|38810.2|38792.2|0
1718804700000|2024-06-19 13:45:00|38821.2|38803.2|38813.2|38795.2|38821.2|38803.2|38810.2|38792.2|0
1718805000000|2024-06-19 13:50:00|38814.7|38796.7|38809.7|38791.7|38814.7|38796.7|38803.2|38785.2|0
1718805300000|2024-06-19 13:55:00|38809.2|38791.2|38808.7|38790.7|38815.7|38797.7|38804.7|38786.7|0
1718805600000|2024-06-19 14:00:00|38807.7|38789.7|38806.2|38788.2|38808.7|38790.7|38795.7|38777.7|0
1718805900000|2024-06-19 14:05:00|38805.7|38787.7|38806.2|38788.2|38811.2|38793.2|38798.2|38780.2|0
1718806200000|2024-06-19 14:10:00|38806.7|38788.7|38804.7|38786.7|38808.2|38790.2|38802.7|38784.7|0
1718806500000|2024-06-19 14:15:00|38804.2|38786.2|38798.2|38780.2|38804.7|38786.7|38796.2|38778.2|0
1718806800000|2024-06-19 14:20:00|38797.2|38779.2|38784.2|38766.2|38797.2|38779.2|38784.2|38766.2|0
1718807100000|2024-06-19 14:25:00|38784.7|38766.7|38787.7|38769.7|38790.2|38772.2|38782.7|38764.7|0
1718807400000|2024-06-19 14:30:00|38787.2|38769.2|38777.2|38759.2|38787.2|38769.2|38775.2|38757.2|0
1718807700000|2024-06-19 14:35:00|38776.2|38758.2|38784.7|38766.7|38789.2|38771.2|38774.2|38756.2|0
1718808000000|2024-06-19 14:40:00|38785.2|38767.2|38789.2|38771.2|38790.2|38772.2|38783.7|38765.7|0
1718808300000|2024-06-19 14:45:00|38788.2|38770.2|38791.2|38773.2|38792.7|38774.7|38784.7|38766.7|0
1718808600000|2024-06-19 14:50:00|38790.2|38772.2|38789.2|38771.2|38793.7|38775.7|38786.2|38768.2|0
1718808900000|2024-06-19 14:55:00|38788.7|38770.7|38794.2|38776.2|38795.2|38777.2|38786.2|38768.2|0
1718809200000|2024-06-19 15:00:00|38792.7|38774.7|38791.2|38773.2|38794.2|38776.2|38786.2|38768.2|0
1718809500000|2024-06-19 15:05:00|38790.7|38772.7|38791.2|38773.2|38795.7|38777.7|38787.7|38769.7|0
1718809800000|2024-06-19 15:10:00|38791.7|38773.7|38797.7|38779.7|38797.7|38779.7|38789.7|38771.7|0
1718810100000|2024-06-19 15:15:00|38797.2|38779.2|38796.2|38778.2|38799.2|38781.2|38793.2|38775.2|0
1718810400000|2024-06-19 15:20:00|38797.2|38779.2|38791.7|38773.7|38797.7|38779.7|38789.7|38771.7|0
1718810700000|2024-06-19 15:25:00|38791.2|38773.2|38793.2|38775.2|38793.2|38775.2|38787.7|38769.7|0
1718811000000|2024-06-19 15:30:00|38792.2|38774.2|38788.2|38770.2|38793.2|38775.2|38781.2|38763.2|0
1718811300000|2024-06-19 15:35:00|38789.2|38771.2|38791.7|38773.7|38793.7|38775.7|38783.2|38765.2|0
1718811600000|2024-06-19 15:40:00|38791.2|38773.2|38786.2|38768.2|38791.2|38773.2|38781.2|38763.2|0
1718811900000|2024-06-19 15:45:00|38786.7|38768.7|38787.2|38769.2|38789.7|38771.7|38780.2|38762.2|0
1718812200000|2024-06-19 15:50:00|38787.7|38769.7|38789.2|38771.2|38791.2|38773.2|38780.7|38762.7|0
1718812500000|2024-06-19 15:55:00|38789.7|38771.7|38781.2|38763.2|38789.7|38771.7|38781.2|38763.2|0
1718812800000|2024-06-19 16:00:00|38779.2|38761.2|38785.2|38767.2|38789.2|38771.2|38779.2|38761.2|0
1718813100000|2024-06-19 16:05:00|38785.7|38767.7|38779.2|38761.2|38785.7|38767.7|38772.7|38754.7|0
1718813400000|2024-06-19 16:10:00|38778.7|38760.7|38781.2|38763.2|38781.2|38763.2|38774.2|38756.2|0
1718813700000|2024-06-19 16:15:00|38780.2|38762.2|38778.2|38760.2|38782.7|38764.7|38771.7|38753.7|0
1718814000000|2024-06-19 16:20:00|38777.7|38759.7|38775.7|38757.7|38779.2|38761.2|38771.7|38753.7|0
1718814300000|2024-06-19 16:25:00|38776.2|38758.2|38779.2|38761.2|38779.2|38761.2|38770.7|38752.7|0
1718814600000|2024-06-19 16:30:00|38780.2|38762.2|38773.7|38755.7|38780.7|38762.7|38771.2|38753.2|0
1718814900000|2024-06-19 16:35:00|38774.2|38756.2|38772.7|38754.7|38776.2|38758.2|38770.7|38752.7|0
1718815200000|2024-06-19 16:40:00|38773.2|38755.2|38780.2|38762.2|38780.2|38762.2|38770.2|38752.2|0
1718815500000|2024-06-19 16:45:00|38778.2|38760.2|38778.2|38760.2|38784.2|38766.2|38776.2|38758.2|0
1718815800000|2024-06-19 16:50:00|38779.7|38761.7|38786.7|38768.7|38790.2|38772.2|38779.7|38761.7|0
1718816100000|2024-06-19 16:55:00|38787.2|38769.2|38786.2|38768.2|38795.2|38777.2|38785.2|38767.2|0
1718816400000|2024-06-19 17:00:00|38787.7|38769.7|38795.8|38777.8|38795.9|38777.9|38787.6|38769.6|0
1718816700000|2024-06-19 17:05:00|38796|38778|38801.4|38783.4|38802.8|38784.8|38794.6|38776.6|0
1718817000000|2024-06-19 17:10:00|38801.7|38783.7|38805.7|38787.7|38809.7|38791.7|38801.2|38783.2|0
1718817300000|2024-06-19 17:15:00|38804.6|38786.6|38808.4|38790.4|38815.6|38797.6|38802.8|38784.8|0
1718817600000|2024-06-19 17:20:00|38809.8|38791.8|38812|38794|38821.9|38803.9|38809.6|38791.6|0
1718817900000|2024-06-19 17:25:00|38811.8|38793.8|38813.1|38795.1|38813.1|38795.1|38811.7|38793.7|0
1718818200000|2024-06-19 17:30:00|38813|38795|38810.9|38792.9|38813|38795|38810.4|38792.4|0
1718818500000|2024-06-19 17:35:00|38810.7|38792.7|38810.1|38792.1|38810.7|38792.7|38810.1|38792.1|0
1718818800000|2024-06-19 17:40:00|38810|38792|38809.4|38791.4|38810|38792|38809.4|38791.4|0
1718819100000|2024-06-19 17:45:00|38809.2|38791.2|38808|38790|38809.2|38791.2|38808|38790|0
1718819400000|2024-06-19 17:50:00|38807.8|38789.8|38807.9|38789.9|38807.9|38789.9|38807.7|38789.7|0
1718819700000|2024-06-19 17:55:00|38807.8|38789.8|38805.6|38787.6|38807.9|38789.9|38805.6|38787.6|0
1718820000000|2024-06-19 18:00:00|38804.2|38786.2|38800|38782|38804.2|38786.2|38800|38782|0
1718820300000|2024-06-19 18:05:00|38798.6|38780.6|38790.5|38772.5|38798.6|38780.6|38790.4|38772.4|0
1718820600000|2024-06-19 18:10:00|38789|38771|38788.1|38770.1|38790|38772|38787.9|38769.9|0
1718820900000|2024-06-19 18:15:00|38788|38770|38782.2|38764.2|38788|38770|38782.2|38764.2|0
1718821200000|2024-06-19 18:20:00|38782|38764|38772.6|38754.6|38782|38764|38772.5|38754.5|0
1718821500000|2024-06-19 18:25:00|38772.5|38754.5|38776.4|38758.4|38776.4|38758.4|38772.5|38754.5|0
1718821800000|2024-06-19 18:30:00|38776.3|38758.3|38777.7|38759.7|38777.7|38759.7|38776.3|38758.3|0
1718822100000|2024-06-19 18:35:00|38777.8|38759.8|38778.2|38760.2|38778.2|38760.2|38777.8|38759.8|0
1718822400000|2024-06-19 18:40:00|38778.4|38760.4|38778.4|38760.4|38778.5|38760.5|38778.4|38760.4|0
1718823000000|2024-06-19 18:50:00|38778.6|38760.6|38778.8|38760.8|38778.8|38760.8|38778.6|38760.6|0
1718823300000|2024-06-19 18:55:00|38780.3|38762.3|38780.6|38762.6|38780.6|38762.6|38780.3|38762.3|0
1718823600000|2024-06-19 19:00:00|38781.6|38763.6|38781.7|38763.7|38781.7|38763.7|38781.6|38763.6|0
1718823900000|2024-06-19 19:05:00|38781.8|38763.8|38781.8|38763.8|38781.8|38763.8|38781.8|38763.8|0
1718824200000|2024-06-19 19:10:00|38780.8|38762.8|38788.8|38770.8|38788.8|38770.8|38780.8|38762.8|0
1718824500000|2024-06-19 19:15:00|38788.9|38770.9|38789.2|38771.2|38789.2|38771.2|38788.8|38770.8|0
1718824800000|2024-06-19 19:20:00|38789.3|38771.3|38789.3|38771.3|38789.3|38771.3|38789.3|38771.3|0
1718825400000|2024-06-19 19:30:00|38789.1|38771.1|38789.1|38771.1|38789.1|38771.1|38789.1|38771.1|0
1718825700000|2024-06-19 19:35:00|38781.8|38763.8|38789.1|38771.1|38789.1|38771.1|38781.1|38763.1|0
1718826000000|2024-06-19 19:40:00|38789|38771|38788.9|38770.9|38789|38771|38788.9|38770.9|0
1718826300000|2024-06-19 19:45:00|38792.5|38774.5|38797.6|38779.6|38797.6|38779.6|38792.5|38774.5|0
1718826600000|2024-06-19 19:50:00|38804.9|38786.9|38807.1|38789.1|38813.4|38795.4|38804.9|38786.9|0
1718826900000|2024-06-19 19:55:00|38807|38789|38804.8|38786.8|38807|38789|38804.8|38786.8|0
1718827200000|2024-06-19 20:00:00|38804.7|38786.7|38801.6|38783.6|38804.7|38786.7|38801.6|38783.6|0
1718827800000|2024-06-19 20:10:00|38801.5|38783.5|38801.4|38783.4|38803.3|38785.3|38801.4|38783.4|0
1718828400000|2024-06-19 20:20:00|38801.2|38783.2|38801.2|38783.2|38801.2|38783.2|38801.2|38783.2|0
1718828700000|2024-06-19 20:25:00|38801.3|38783.3|38801.3|38783.3|38801.3|38783.3|38801.3|38783.3|0
1718829000000|2024-06-19 20:30:00|38801.2|38783.2|38800.8|38782.8|38801.2|38783.2|38800.8|38782.8|0
1718829300000|2024-06-19 20:35:00|38799.3|38781.3|38799.3|38781.3|38799.3|38781.3|38799.3|38781.3|0
1718829600000|2024-06-19 20:40:00|38799.4|38781.4|38796|38778|38799.4|38781.4|38796|38778|0
1718830200000|2024-06-19 20:50:00|38795.7|38777.7|38795.7|38777.7|38795.7|38777.7|38795.7|38777.7|0
1718830500000|2024-06-19 20:55:00|38795.6|38777.6|38795.7|38777.7|38796.6|38778.6|38793.9|38775.9|0
1718831100000|2024-06-19 21:05:00|38795.4|38777.4|38795.4|38777.4|38795.4|38777.4|38795.4|38777.4|0
1718831700000|2024-06-19 21:15:00|38795.3|38777.3|38795.3|38777.3|38795.3|38777.3|38795.3|38777.3|0
1718832000000|2024-06-19 21:20:00|38801.6|38783.6|38800.5|38782.5|38802.6|38784.6|38800.5|38782.5|0
1718832600000|2024-06-19 21:30:00|38800.6|38782.6|38800.7|38782.7|38800.7|38782.7|38800.6|38782.6|0
1718833200000|2024-06-19 21:40:00|38801.1|38783.1|38801.1|38783.1|38801.1|38783.1|38801.1|38783.1|0
1718833500000|2024-06-19 21:45:00|38801.2|38783.2|38801.2|38783.2|38801.2|38783.2|38801.2|38783.2|0
1718834100000|2024-06-19 21:55:00|38801.1|38783.1|38801.2|38783.2|38801.4|38783.4|38801.1|38783.1|0
1718834400000|2024-06-19 22:00:00|38791|38773|38799.5|38781.5|38810.5|38792.5|38791|38773|0
1718834700000|2024-06-19 22:05:00|38800|38782|38774|38756|38800|38782|38764|38746|0
1718835000000|2024-06-19 22:10:00|38778|38760|38796.5|38778.5|38799|38781|38778|38760|0
1718835300000|2024-06-19 22:15:00|38797|38779|38796|38778|38799|38781|38794|38776|0
1718835600000|2024-06-19 22:20:00|38795.5|38777.5|38791|38773|38795.5|38777.5|38787.5|38769.5|0
1718835900000|2024-06-19 22:25:00|38789.5|38771.5|38789|38771|38789.5|38771.5|38783.5|38765.5|0
1718836200000|2024-06-19 22:30:00|38788.5|38770.5|38788|38770|38788.5|38770.5|38782|38764|0
1718836500000|2024-06-19 22:35:00|38787|38769|38785|38767|38788|38770|38783.5|38765.5|0
1718836800000|2024-06-19 22:40:00|38784.5|38766.5|38787|38769|38790.5|38772.5|38784.5|38766.5|0
1718837100000|2024-06-19 22:45:00|38786.5|38768.5|38784.5|38766.5|38787.5|38769.5|38783.5|38765.5|0
1718837400000|2024-06-19 22:50:00|38785|38767|38783|38765|38785.5|38767.5|38782.5|38764.5|0
1718837700000|2024-06-19 22:55:00|38782.5|38764.5|38780|38762|38782.5|38764.5|38780|38762|0
1718838000000|2024-06-19 23:00:00|38779|38761|38789|38771|38789|38771|38779|38761|0
1718838300000|2024-06-19 23:05:00|38788.5|38770.5|38781|38763|38788.5|38770.5|38781|38763|0
1718838600000|2024-06-19 23:10:00|38781.5|38763.5|38783.5|38765.5|38784.5|38766.5|38781|38763|0
1718838900000|2024-06-19 23:15:00|38783|38765|38781.5|38763.5|38784|38766|38781|38763|0
1718839200000|2024-06-19 23:20:00|38782|38764|38784|38766|38785.5|38767.5|38782|38764|0
1718839500000|2024-06-19 23:25:00|38784.5|38766.5|38786|38768|38786|38768|38783|38765|0
1718839800000|2024-06-19 23:30:00|38787.5|38769.5|38785|38767|38787.5|38769.5|38785|38767|0
1718840100000|2024-06-19 23:35:00|38785.5|38767.5|38787|38769|38789|38771|38785.5|38767.5|0
1718840400000|2024-06-19 23:40:00|38786.5|38768.5|38786|38768|38788|38770|38785|38767|0
1718840700000|2024-06-19 23:45:00|38786.5|38768.5|38788|38770|38788.5|38770.5|38784.5|38766.5|0
1718841000000|2024-06-19 23:50:00|38787.5|38769.5|38792.5|38774.5|38795.5|38777.5|38787.5|38769.5|0
1718841300000|2024-06-19 23:55:00|38794|38776|38790|38772|38794|38776|38790|38772|0
1718841600000|2024-06-20 00:00:00|38790.5|38772.5|38799|38781|38799.5|38781.5|38790|38772|0
1718841900000|2024-06-20 00:05:00|38799.5|38781.5|38799.5|38781.5|38800|38782|38796.5|38778.5|0
1718842200000|2024-06-20 00:10:00|38799|38781|38799.5|38781.5|38802|38784|38797|38779|0
1718842500000|2024-06-20 00:15:00|38800.5|38782.5|38799|38781|38803.5|38785.5|38796.5|38778.5|0
1718842800000|2024-06-20 00:20:00|38798.5|38780.5|38793|38775|38798.5|38780.5|38793|38775|0
1718843100000|2024-06-20 00:25:00|38792.5|38774.5|38798.5|38780.5|38799|38781|38792|38774|0
1718843400000|2024-06-20 00:30:00|38799|38781|38795.5|38777.5|38799|38781|38795|38777|0
1718843700000|2024-06-20 00:35:00|38796.5|38778.5|38799|38781|38799|38781|38794.5|38776.5|0
1718844000000|2024-06-20 00:40:00|38798.5|38780.5|38791|38773|38798.5|38780.5|38791|38773|0
1718844300000|2024-06-20 00:45:00|38791.5|38773.5|38802|38784|38802.5|38784.5|38791.5|38773.5|0
1718844600000|2024-06-20 00:50:00|38802.5|38784.5|38800.5|38782.5|38802.5|38784.5|38798.5|38780.5|0
1718844900000|2024-06-20 00:55:00|38800|38782|38805|38787|38807|38789|38797.5|38779.5|0
1718845200000|2024-06-20 01:00:00|38804.5|38786.5|38813|38795|38815|38797|38804.5|38786.5|0
1718845500000|2024-06-20 01:05:00|38813.5|38795.5|38811|38793|38814.5|38796.5|38810|38792|0
1718845800000|2024-06-20 01:10:00|38811.5|38793.5|38811|38793|38813.5|38795.5|38808|38790|0
1718846100000|2024-06-20 01:15:00|38811.5|38793.5|38805|38787|38812|38794|38805|38787|0
1718846400000|2024-06-20 01:20:00|38805.5|38787.5|38801.5|38783.5|38806.5|38788.5|38800.5|38782.5|0
1718846700000|2024-06-20 01:25:00|38802.5|38784.5|38802|38784|38802.5|38784.5|38800.5|38782.5|0
1718847000000|2024-06-20 01:30:00|38801.5|38783.5|38803|38785|38804|38786|38800.5|38782.5|0
1718847300000|2024-06-20 01:35:00|38802.5|38784.5|38809.5|38791.5|38811|38793|38802.5|38784.5|0
1718847600000|2024-06-20 01:40:00|38810|38792|38809|38791|38810.5|38792.5|38807|38789|0
1718847900000|2024-06-20 01:45:00|38809.5|38791.5|38808.5|38790.5|38810|38792|38805|38787|0
1718848200000|2024-06-20 01:50:00|38809.5|38791.5|38809|38791|38810.5|38792.5|38808.5|38790.5|0
1718848500000|2024-06-20 01:55:00|38808.5|38790.5|38802.5|38784.5|38810.5|38792.5|38802.5|38784.5|0
1718848800000|2024-06-20 02:00:00|38803.5|38785.5|38802|38784|38806|38788|38801.5|38783.5|0
1718849100000|2024-06-20 02:05:00|38802.5|38784.5|38800.5|38782.5|38804|38786|38800|38782|0
1718849400000|2024-06-20 02:10:00|38799.5|38781.5|38799.5|38781.5|38801|38783|38799|38781|0
1718849700000|2024-06-20 02:15:00|38799|38781|38796|38778|38799|38781|38796|38778|0
1718850000000|2024-06-20 02:20:00|38795.5|38777.5|38797.5|38779.5|38800.5|38782.5|38795.5|38777.5|0
1718850300000|2024-06-20 02:25:00|38798|38780|38797.5|38779.5|38799|38781|38797.5|38779.5|0
1718850600000|2024-06-20 02:30:00|38798|38780|38795.5|38777.5|38799|38781|38794.5|38776.5|0
1718850900000|2024-06-20 02:35:00|38795|38777|38794|38776|38797.5|38779.5|38793.5|38775.5|0
1718851200000|2024-06-20 02:40:00|38794.5|38776.5|38790|38772|38794.5|38776.5|38789.5|38771.5|0
1718851500000|2024-06-20 02:45:00|38790.5|38772.5|38796|38778|38796.5|38778.5|38790.5|38772.5|0
1718851800000|2024-06-20 02:50:00|38796.5|38778.5|38797|38779|38798.5|38780.5|38796|38778|0
1718852100000|2024-06-20 02:55:00|38797.5|38779.5|38799|38781|38800.5|38782.5|38797.5|38779.5|0
1718852400000|2024-06-20 03:00:00|38799.5|38781.5|38799|38781|38800.5|38782.5|38798|38780|0
1718852700000|2024-06-20 03:05:00|38798.5|38780.5|38805|38787|38805.5|38787.5|38798.5|38780.5|0
1718853000000|2024-06-20 03:10:00|38805.5|38787.5|38804.5|38786.5|38808|38790|38804.5|38786.5|0
1718853300000|2024-06-20 03:15:00|38805.5|38787.5|38801.5|38783.5|38805.5|38787.5|38801.5|38783.5|0
1718853600000|2024-06-20 03:20:00|38802|38784|38802.5|38784.5|38805|38787|38801.5|38783.5|0
1718853900000|2024-06-20 03:25:00|38802|38784|38801.5|38783.5|38803|38785|38800.5|38782.5|0
1718854200000|2024-06-20 03:30:00|38802|38784|38802|38784|38803|38785|38800.5|38782.5|0
1718854500000|2024-06-20 03:35:00|38801.5|38783.5|38802.5|38784.5|38803.5|38785.5|38800.5|38782.5|0
1718854800000|2024-06-20 03:40:00|38802|38784|38806.5|38788.5|38806.5|38788.5|38802|38784|0
1718855100000|2024-06-20 03:45:00|38807.5|38789.5|38808|38790|38822|38804|38807|38789|0
1718855400000|2024-06-20 03:50:00|38808.5|38790.5|38810|38792|38813|38795|38808|38790|0
1718855700000|2024-06-20 03:55:00|38810.5|38792.5|38820|38802|38824|38806|38810|38792|0
1718856000000|2024-06-20 04:00:00|38819.5|38801.5|38817.5|38799.5|38820|38802|38814|38796|0
1718856300000|2024-06-20 04:05:00|38817|38799|38813.5|38795.5|38817.5|38799.5|38811.5|38793.5|0
1718856600000|2024-06-20 04:10:00|38814|38796|38816|38798|38816.5|38798.5|38812.5|38794.5|0
1718856900000|2024-06-20 04:15:00|38816.5|38798.5|38818|38800|38819.5|38801.5|38815.5|38797.5|0
1718857200000|2024-06-20 04:20:00|38817.5|38799.5|38818.5|38800.5|38820|38802|38816|38798|0
1718857500000|2024-06-20 04:25:00|38817.5|38799.5|38821.5|38803.5|38823.5|38805.5|38817|38799|0
1718857800000|2024-06-20 04:30:00|38822.5|38804.5|38820.5|38802.5|38822.5|38804.5|38819|38801|0
1718858100000|2024-06-20 04:35:00|38821|38803|38817.5|38799.5|38821.5|38803.5|38817|38799|0
1718858400000|2024-06-20 04:40:00|38818|38800|38822|38804|38822|38804|38817.5|38799.5|0
1718858700000|2024-06-20 04:45:00|38821.5|38803.5|38821|38803|38822.5|38804.5|38817.5|38799.5|0
1718859000000|2024-06-20 04:50:00|38821.5|38803.5|38824.5|38806.5|38824.5|38806.5|38820|38802|0
1718859300000|2024-06-20 04:55:00|38824|38806|38824|38806|38828|38810|38823.5|38805.5|0
1718859600000|2024-06-20 05:00:00|38823.5|38805.5|38838.5|38820.5|38840.5|38822.5|38823.5|38805.5|0
1718859900000|2024-06-20 05:05:00|38838|38820|38832|38814|38844|38826|38828|38810|0
1718860200000|2024-06-20 05:10:00|38832.5|38814.5|38845|38827|38846.5|38828.5|38829|38811|0
1718860500000|2024-06-20 05:15:00|38845.5|38827.5|38842|38824|38846.5|38828.5|38840|38822|0
1718860800000|2024-06-20 05:20:00|38841.5|38823.5|38841.5|38823.5|38842|38824|38837.5|38819.5|0
1718861100000|2024-06-20 05:25:00|38841|38823|38841.5|38823.5|38841.5|38823.5|38838|38820|0
1718861400000|2024-06-20 05:30:00|38841|38823|38841|38823|38844|38826|38840|38822|0
1718861700000|2024-06-20 05:35:00|38840.5|38822.5|38851.5|38833.5|38851.5|38833.5|38840.5|38822.5|0
1718862000000|2024-06-20 05:40:00|38851|38833|38856|38838|38856.5|38838.5|38850.5|38832.5|0
1718862300000|2024-06-20 05:45:00|38856.5|38838.5|38855|38837|38857.5|38839.5|38850.5|38832.5|0
1718862600000|2024-06-20 05:50:00|38854.5|38836.5|38848|38830|38856.5|38838.5|38847|38829|0
1718862900000|2024-06-20 05:55:00|38847.5|38829.5|38850.5|38832.5|38850.5|38832.5|38847|38829|0
1718863200000|2024-06-20 06:00:00|38849.5|38831.5|38851|38833|38855|38837|38843.5|38825.5|0
1718863500000|2024-06-20 06:05:00|38850.5|38832.5|38851.5|38833.5|38852.5|38834.5|38847.5|38829.5|0
1718863800000|2024-06-20 06:10:00|38852|38834|38848|38830|38852|38834|38845.5|38827.5|0
1718864100000|2024-06-20 06:15:00|38848.5|38830.5|38850.5|38832.5|38850.5|38832.5|38846|38828|0
1718864400000|2024-06-20 06:20:00|38850|38832|38850.5|38832.5|38850.5|38832.5|38847.5|38829.5|0
1718864700000|2024-06-20 06:25:00|38849.5|38831.5|38854.5|38836.5|38856|38838|38849.5|38831.5|0
1718865000000|2024-06-20 06:30:00|38855.5|38837.5|38845.5|38827.5|38856|38838|38844|38826|0
1718865300000|2024-06-20 06:35:00|38844.5|38826.5|38842|38824|38848|38830|38840|38822|0
1718865600000|2024-06-20 06:40:00|38842.5|38824.5|38842.5|38824.5|38849.5|38831.5|38841.5|38823.5|0
1718865900000|2024-06-20 06:45:00|38843|38825|38845.5|38827.5|38848.5|38830.5|38840.5|38822.5|0
1718866200000|2024-06-20 06:50:00|38846|38828|38849|38831|38849.5|38831.5|38843.5|38825.5|0
1718866500000|2024-06-20 06:55:00|38849.5|38831.5|38836|38818|38852|38834|38836|38818|0
1718866800000|2024-06-20 07:00:00|38837.5|38819.5|38844.5|38826.5|38845|38827|38829.5|38811.5|0
1718867100000|2024-06-20 07:05:00|38843.5|38825.5|38854|38836|38861.5|38843.5|38843.5|38825.5|0
1718867400000|2024-06-20 07:10:00|38854.5|38836.5|38865|38847|38870.5|38852.5|38854|38836|0
1718867700000|2024-06-20 07:15:00|38864|38846|38879.5|38861.5|38886.5|38868.5|38864|38846|0
1718868000000|2024-06-20 07:20:00|38878.5|38860.5|38873|38855|38878.5|38860.5|38866.5|38848.5|0
1718868300000|2024-06-20 07:25:00|38873.5|38855.5|38882|38864|38883|38865|38871|38853|0
1718868600000|2024-06-20 07:30:00|38881.5|38863.5|38892|38874|38912|38894|38881|38863|0
1718868900000|2024-06-20 07:35:00|38892.5|38874.5|38885.5|38867.5|38893.5|38875.5|38881|38863|0
1718869200000|2024-06-20 07:40:00|38886|38868|38881|38863|38894.5|38876.5|38878.5|38860.5|0
1718869500000|2024-06-20 07:45:00|38882|38864|38859.5|38841.5|38884|38866|38858.5|38840.5|0
1718869800000|2024-06-20 07:50:00|38860|38842|38861|38843|38866|38848|38858.5|38840.5|0
1718870100000|2024-06-20 07:55:00|38861.5|38843.5|38866|38848|38868.5|38850.5|38855.5|38837.5|0
1718870400000|2024-06-20 08:00:00|38860|38842|38857|38839|38869|38851|38854.5|38836.5|0
1718870700000|2024-06-20 08:05:00|38856.5|38838.5|38851.5|38833.5|38862|38844|38849|38831|0
1718871000000|2024-06-20 08:10:00|38853|38835|38856.5|38838.5|38861.5|38843.5|38848|38830|0
1718871300000|2024-06-20 08:15:00|38857|38839|38863.5|38845.5|38866.5|38848.5|38855.5|38837.5|0
1718871600000|2024-06-20 08:20:00|38864|38846|38858|38840|38871|38853|38856|38838|0
1718871900000|2024-06-20 08:25:00|38857.5|38839.5|38854.5|38836.5|38861|38843|38853|38835|0
1718872200000|2024-06-20 08:30:00|38855|38837|38845.5|38827.5|38857|38839|38845|38827|0
1718872500000|2024-06-20 08:35:00|38845|38827|38841.5|38823.5|38850|38832|38841.5|38823.5|0
1718872800000|2024-06-20 08:40:00|38842|38824|38854|38836|38856|38838|38841|38823|0
1718873100000|2024-06-20 08:45:00|38854.5|38836.5|38857|38839|38862|38844|38852|38834|0
1718873400000|2024-06-20 08:50:00|38857.5|38839.5|38870.5|38852.5|38872|38854|38854.5|38836.5|0
1718873700000|2024-06-20 08:55:00|38869.5|38851.5|38867|38849|38871|38853|38861.5|38843.5|0
1718874000000|2024-06-20 09:00:00|38867.5|38849.5|38870|38852|38877.5|38859.5|38866.5|38848.5|0
1718874300000|2024-06-20 09:05:00|38870.5|38852.5|38880|38862|38882|38864|38870.5|38852.5|0
1718874600000|2024-06-20 09:10:00|38880.5|38862.5|38876.5|38858.5|38886|38868|38874.5|38856.5|0
1718874900000|2024-06-20 09:15:00|38876|38858|38872|38854|38878.5|38860.5|38865.5|38847.5|0
1718875200000|2024-06-20 09:20:00|38871.5|38853.5|38878|38860|38879.5|38861.5|38866|38848|0
1718875500000|2024-06-20 09:25:00|38877.5|38859.5|38882.5|38864.5|38882.5|38864.5|38873|38855|0
1718875800000|2024-06-20 09:30:00|38883|38865|38885.5|38867.5|38886|38868|38877|38859|0
1718876100000|2024-06-20 09:35:00|38886.5|38868.5|38877|38859|38887.5|38869.5|38876|38858|0
1718876400000|2024-06-20 09:40:00|38877.5|38859.5|38882|38864|38883.5|38865.5|38872.5|38854.5|0
1718876700000|2024-06-20 09:45:00|38882.5|38864.5|38892|38874|38892|38874|38882.5|38864.5|0
1718877000000|2024-06-20 09:50:00|38891.5|38873.5|38886.5|38868.5|38894.5|38876.5|38885|38867|0
1718877300000|2024-06-20 09:55:00|38887|38869|38891|38873|38892|38874|38884.5|38866.5|0
1718877600000|2024-06-20 10:00:00|38891.5|38873.5|38891|38873|38895.5|38877.5|38889|38871|0
1718877900000|2024-06-20 10:05:00|38891.5|38873.5|38893.5|38875.5|38896.5|38878.5|38889.5|38871.5|0
1718878200000|2024-06-20 10:10:00|38894|38876|38896|38878|38899.5|38881.5|38893.5|38875.5|0
1718878500000|2024-06-20 10:15:00|38895.5|38877.5|38896|38878|38900|38882|38893.5|38875.5|0
1718878800000|2024-06-20 10:20:00|38896.5|38878.5|38892.5|38874.5|38897.5|38879.5|38891.5|38873.5|0
1718879100000|2024-06-20 10:25:00|38893.5|38875.5|38900.5|38882.5|38906|38888|38893.5|38875.5|0
1718879400000|2024-06-20 10:30:00|38900|38882|38894|38876|38901|38883|38889.5|38871.5|0
1718879700000|2024-06-20 10:35:00|38894.5|38876.5|38894|38876|38897.5|38879.5|38890|38872|0
1718880000000|2024-06-20 10:40:00|38894.5|38876.5|38898.5|38880.5|38904.5|38886.5|38891|38873|0
1718880300000|2024-06-20 10:45:00|38900|38882|38895.5|38877.5|38900|38882|38891.5|38873.5|0
1718880600000|2024-06-20 10:50:00|38895|38877|38898|38880|38904|38886|38895|38877|0
1718880900000|2024-06-20 10:55:00|38898.5|38880.5|38890|38872|38898.5|38880.5|38887|38869|0
1718881200000|2024-06-20 11:00:00|38891|38873|38906|38888|38908.5|38890.5|38888.5|38870.5|0
1718881500000|2024-06-20 11:05:00|38906.5|38888.5|38891.5|38873.5|38909.5|38891.5|38891.5|38873.5|0
1718881800000|2024-06-20 11:10:00|38892|38874|38891|38873|38896|38878|38889.5|38871.5|0
1718882100000|2024-06-20 11:15:00|38891.5|38873.5|38890|38872|38897|38879|38886|38868|0
1718882400000|2024-06-20 11:20:00|38888.5|38870.5|38882.5|38864.5|38891.5|38873.5|38879.5|38861.5|0
1718882700000|2024-06-20 11:25:00|38883|38865|38891|38873|38894|38876|38882|38864|0
1718883000000|2024-06-20 11:30:00|38890.5|38872.5|38892|38874|38892.5|38874.5|38885.5|38867.5|0
1718883300000|2024-06-20 11:35:00|38891.5|38873.5|38894|38876|38897|38879|38890|38872|0
1718883600000|2024-06-20 11:40:00|38893.5|38875.5|38887|38869|38896|38878|38883.5|38865.5|0
1718883900000|2024-06-20 11:45:00|38887.5|38869.5|38881|38863|38889|38871|38871.5|38853.5|0
1718884200000|2024-06-20 11:50:00|38880.5|38862.5|38874|38856|38884.5|38866.5|38864.5|38846.5|0
1718884500000|2024-06-20 11:55:00|38873.5|38855.5|38874|38856|38881|38863|38872|38854|0
1718884800000|2024-06-20 12:00:00|38873.5|38855.5|38877|38859|38882|38864|38872|38854|0
1718885100000|2024-06-20 12:05:00|38876.5|38858.5|38869|38851|38881|38863|38868|38850|0
1718885400000|2024-06-20 12:10:00|38868.5|38850.5|38854.5|38836.5|38869.5|38851.5|38854.5|38836.5|0
1718885700000|2024-06-20 12:15:00|38853.5|38835.5|38871.5|38853.5|38872|38854|38853|38835|0
1718886000000|2024-06-20 12:20:00|38870|38852|38870|38852|38872|38854|38865|38847|0
1718886300000|2024-06-20 12:25:00|38870.5|38852.5|38872.5|38854.5|38873.5|38855.5|38864.5|38846.5|0
1718886600000|2024-06-20 12:30:00|38873.5|38855.5|38835.5|38817.5|38876|38858|38834|38816|0
1718886900000|2024-06-20 12:35:00|38836|38818|38836|38818|38844|38826|38823|38805|0
1718887200000|2024-06-20 12:40:00|38835.5|38817.5|38822|38804|38836.5|38818.5|38819|38801|0
1718887500000|2024-06-20 12:45:00|38823|38805|38830|38812|38838|38820|38815|38797|0
1718887800000|2024-06-20 12:50:00|38829|38811|38843.5|38825.5|38852.5|38834.5|38829|38811|0
1718888100000|2024-06-20 12:55:00|38844|38826|38814.5|38796.5|38844|38826|38810|38792|0
1718888400000|2024-06-20 13:00:00|38814|38796|38813|38795|38815.5|38797.5|38806|38788|0
1718888700000|2024-06-20 13:05:00|38812.5|38794.5|38820|38802|38822|38804|38809|38791|0
1718889000000|2024-06-20 13:10:00|38818|38800|38817|38799|38818.5|38800.5|38808.5|38790.5|0
1718889300000|2024-06-20 13:15:00|38816.5|38798.5|38814|38796|38819.5|38801.5|38811.5|38793.5|0
1718889600000|2024-06-20 13:20:00|38813|38795|38832|38814|38832|38814|38811.5|38793.5|0
1718889900000|2024-06-20 13:25:00|38831.5|38813.5|38810|38792|38842|38824|38802.5|38784.5|0
1718890200000|2024-06-20 13:30:00|38809|38791|38843|38825|38848.5|38830.5|38773|38755|0
1718890500000|2024-06-20 13:35:00|38844.5|38826.5|38825|38807|38886|38868|38825|38807|0
1718890800000|2024-06-20 13:40:00|38824|38806|38903.5|38885.5|38907.5|38889.5|38813.5|38795.5|0
1718891100000|2024-06-20 13:45:00|38904.5|38886.5|38949.5|38931.5|38963|38945|38902|38884|0
1718891400000|2024-06-20 13:50:00|38951.5|38933.5|38964|38946|38991.5|38973.5|38942.5|38924.5|0
1718891700000|2024-06-20 13:55:00|38962.5|38944.5|38928|38910|38965|38947|38923.5|38905.5|0
1718892000000|2024-06-20 14:00:00|38930|38912|38966.5|38948.5|38975|38957|38926|38908|0
1718892300000|2024-06-20 14:05:00|38969.5|38951.5|38944|38926|38989|38971|38944|38926|0
1718892600000|2024-06-20 14:10:00|38943|38925|38971|38953|38978.5|38960.5|38922.5|38904.5|0
1718892900000|2024-06-20 14:15:00|38969|38951|39003.5|38985.5|39009.5|38991.5|38957|38939|0
1718893200000|2024-06-20 14:20:00|39004|38986|38981|38963|39025.5|39007.5|38981|38963|0
1718893500000|2024-06-20 14:25:00|38979.5|38961.5|38977|38959|39010.5|38992.5|38974.5|38956.5|0
1718893800000|2024-06-20 14:30:00|38974|38956|38952.5|38934.5|38987.5|38969.5|38945.5|38927.5|0
1718894100000|2024-06-20 14:35:00|38954|38936|38938|38920|38955|38937|38927.5|38909.5|0
1718894400000|2024-06-20 14:40:00|38937.5|38919.5|38918|38900|38938.5|38920.5|38906.5|38888.5|0
1718894700000|2024-06-20 14:45:00|38918.5|38900.5|38910.5|38892.5|38930.5|38912.5|38903.5|38885.5|0
1718895000000|2024-06-20 14:50:00|38912|38894|38907.5|38889.5|38917.5|38899.5|38892.5|38874.5|0
1718895300000|2024-06-20 14:55:00|38908|38890|38909.5|38891.5|38913.5|38895.5|38890|38872|0
1718895600000|2024-06-20 15:00:00|38911.5|38893.5|38903.5|38885.5|38926.5|38908.5|38899|38881|0
1718895900000|2024-06-20 15:05:00|38902.5|38884.5|38908.5|38890.5|38913|38895|38890.5|38872.5|0
1718896200000|2024-06-20 15:10:00|38908|38890|38937.5|38919.5|38941.5|38923.5|38901.5|38883.5|0
1718896500000|2024-06-20 15:15:00|38939|38921|38923.5|38905.5|38951|38933|38919.5|38901.5|0
1718896800000|2024-06-20 15:20:00|38922|38904|38928.5|38910.5|38930.5|38912.5|38902|38884|0
1718897100000|2024-06-20 15:25:00|38928|38910|38909|38891|38928|38910|38901|38883|0
1718897400000|2024-06-20 15:30:00|38908|38890|38920|38902|38920|38902|38899.5|38881.5|0
1718897700000|2024-06-20 15:35:00|38919|38901|38899|38881|38923.5|38905.5|38898|38880|0
1718898000000|2024-06-20 15:40:00|38899.6|38881.6|38924.6|38906.6|38937.6|38919.6|38896.1|38878.1|0
1718898300000|2024-06-20 15:45:00|38924.1|38906.1|38926.6|38908.6|38942.1|38924.1|38920.6|38902.6|0
1718898600000|2024-06-20 15:50:00|38927.6|38909.6|38925.1|38907.1|38942.6|38924.6|38925.1|38907.1|0
1718898900000|2024-06-20 15:55:00|38924.1|38906.1|38915.1|38897.1|38934.6|38916.6|38915.1|38897.1|0
1718899200000|2024-06-20 16:00:00|38913.1|38895.1|38923.1|38905.1|38943.1|38925.1|38911.1|38893.1|0
1718899500000|2024-06-20 16:05:00|38923.6|38905.6|38935.1|38917.1|38942.6|38924.6|38919.1|38901.1|0
1718899800000|2024-06-20 16:10:00|38934.6|38916.6|38974.6|38956.6|38975.1|38957.1|38933.1|38915.1|0
1718900100000|2024-06-20 16:15:00|38974.1|38956.1|38975.1|38957.1|38985.6|38967.6|38965.1|38947.1|0
1718900400000|2024-06-20 16:20:00|38977.6|38959.6|38941.1|38923.1|38996.1|38978.1|38939.1|38921.1|0
1718900700000|2024-06-20 16:25:00|38942.6|38924.6|38947.1|38929.1|38963.6|38945.6|38941.6|38923.6|0
1718901000000|2024-06-20 16:30:00|38947.6|38929.6|38937.6|38919.6|38963.1|38945.1|38909.6|38891.6|0
1718901300000|2024-06-20 16:35:00|38936.6|38918.6|38939.6|38921.6|38954.1|38936.1|38924.6|38906.6|0
1718901600000|2024-06-20 16:40:00|38938.1|38920.1|38963.1|38945.1|38973.6|38955.6|38938.1|38920.1|0
1718901900000|2024-06-20 16:45:00|38964.6|38946.6|38989.1|38971.1|38989.1|38971.1|38961.1|38943.1|0
1718902200000|2024-06-20 16:50:00|38987.1|38969.1|39004.6|38986.6|39017.1|38999.1|38978.6|38960.6|0
1718902500000|2024-06-20 16:55:00|39006.1|38988.1|39019.1|39001.1|39032.1|39014.1|39003.6|38985.6|0
1718902800000|2024-06-20 17:00:00|39016.1|38998.1|39031.6|39013.6|39040.1|39022.1|38997.6|38979.6|0
1718903100000|2024-06-20 17:05:00|39030.1|39012.1|38991.1|38973.1|39037.1|39019.1|38987.1|38969.1|0
1718903400000|2024-06-20 17:10:00|38991.6|38973.6|39032.1|39014.1|39035.6|39017.6|38991.6|38973.6|0
1718903700000|2024-06-20 17:15:00|39032.6|39014.6|39020.1|39002.1|39047.1|39029.1|39019.1|39001.1|0
1718904000000|2024-06-20 17:20:00|39017.6|38999.6|39007.1|38989.1|39021.1|39003.1|38995.1|38977.1|0
1718904300000|2024-06-20 17:25:00|39009.1|38991.1|39019.1|39001.1|39021.1|39003.1|38995.6|38977.6|0
1718904600000|2024-06-20 17:30:00|39021.6|39003.6|39031.1|39013.1|39031.1|39013.1|38996.6|38978.6|0
1718904900000|2024-06-20 17:35:00|39028.6|39010.6|39026.6|39008.6|39033.1|39015.1|39009.1|38991.1|0
1718905200000|2024-06-20 17:40:00|39027.1|39009.1|39104.1|39086.1|39105.1|39087.1|39027.1|39009.1|0
1718905500000|2024-06-20 17:45:00|39103.6|39085.6|39102.1|39084.1|39117.1|39099.1|39084.1|39066.1|0
1718905800000|2024-06-20 17:50:00|39105.6|39087.6|39120.1|39102.1|39120.6|39102.6|39094.1|39076.1|0
1718906100000|2024-06-20 17:55:00|39119.1|39101.1|39127.6|39109.6|39143.6|39125.6|39118.6|39100.6|0
1718906400000|2024-06-20 18:00:00|39127.1|39109.1|39187.1|39169.1|39187.1|39169.1|39126.6|39108.6|0
1718906700000|2024-06-20 18:05:00|39186.6|39168.6|39167.1|39149.1|39191.1|39173.1|39163.1|39145.1|0
1718907000000|2024-06-20 18:10:00|39168.1|39150.1|39184.6|39166.6|39198.1|39180.1|39166.6|39148.6|0
1718907300000|2024-06-20 18:15:00|39185.1|39167.1|39209.6|39191.6|39216.1|39198.1|39182.6|39164.6|0
1718907600000|2024-06-20 18:20:00|39207.6|39189.6|39222.6|39204.6|39224.6|39206.6|39187.6|39169.6|0
1718907900000|2024-06-20 18:25:00|39223.6|39205.6|39233.6|39215.6|39236.1|39218.1|39216.1|39198.1|0
1718908200000|2024-06-20 18:30:00|39233.1|39215.1|39224.6|39206.6|39252.1|39234.1|39220.6|39202.6|0
1718908500000|2024-06-20 18:35:00|39229.6|39211.6|39206.1|39188.1|39230.6|39212.6|39200.1|39182.1|0
1718908800000|2024-06-20 18:40:00|39206.6|39188.6|39217.6|39199.6|39220.6|39202.6|39194.1|39176.1|0
1718909100000|2024-06-20 18:45:00|39215.6|39197.6|39239.6|39221.6|39244.1|39226.1|39209.1|39191.1|0
1718909400000|2024-06-20 18:50:00|39241.1|39223.1|39223.1|39205.1|39242.6|39224.6|39207.6|39189.6|0
1718909700000|2024-06-20 18:55:00|39225.1|39207.1|39222.6|39204.6|39244.1|39226.1|39219.6|39201.6|0
1718910000000|2024-06-20 19:00:00|39223.6|39205.6|39175.1|39157.1|39227.6|39209.6|39152.6|39134.6|0
1718910300000|2024-06-20 19:05:00|39177.1|39159.1|39166.1|39148.1|39179.1|39161.1|39146.1|39128.1|0
1718910600000|2024-06-20 19:10:00|39164.6|39146.6|39165.1|39147.1|39183.6|39165.6|39157.1|39139.1|0
1718910900000|2024-06-20 19:15:00|39164.1|39146.1|39154.1|39136.1|39169.1|39151.1|39150.1|39132.1|0
1718911200000|2024-06-20 19:20:00|39155.1|39137.1|39125.6|39107.6|39165.1|39147.1|39117.1|39099.1|0
1718911500000|2024-06-20 19:25:00|39126.1|39108.1|39165.6|39147.6|39175.1|39157.1|39120.1|39102.1|0
1718911800000|2024-06-20 19:30:00|39164.1|39146.1|39156.6|39138.6|39164.1|39146.1|39118.6|39100.6|0
1718912100000|2024-06-20 19:35:00|39154.1|39136.1|39134.1|39116.1|39162.6|39144.6|39116.6|39098.6|0
1718912400000|2024-06-20 19:40:00|39133.6|39115.6|39118.1|39100.1|39139.6|39121.6|39115.1|39097.1|0
1718912700000|2024-06-20 19:45:00|39115.1|39097.1|39097.1|39079.1|39135.6|39117.6|39096.1|39078.1|0
1718913000000|2024-06-20 19:50:00|39089.6|39071.6|39170.6|39152.6|39171.1|39153.1|39089.6|39071.6|0
1718913300000|2024-06-20 19:55:00|39166.1|39148.1|39144.1|39126.1|39170.6|39152.6|39119.1|39101.1|0
1718913600000|2024-06-20 20:00:00|39144.6|39126.6|39132.1|39114.1|39146.6|39128.6|39112.6|39094.6|0
1718913900000|2024-06-20 20:05:00|39132.6|39114.6|39145.6|39127.6|39149.1|39131.1|39132.6|39114.6|0
1718914200000|2024-06-20 20:10:00|39146.1|39128.1|39129.6|39111.6|39150.6|39132.6|39129.6|39111.6|0
1718914500000|2024-06-20 20:15:00|39129.1|39111.1|39142.6|39124.6|39151.6|39133.6|39129.1|39111.1|0
1718914800000|2024-06-20 20:20:00|39142.1|39124.1|39141.1|39123.1|39146.6|39128.6|39141.1|39123.1|0
1718915100000|2024-06-20 20:25:00|39140.6|39122.6|39136.6|39118.6|39143.1|39125.1|39135.6|39117.6|0
1718915400000|2024-06-20 20:30:00|39137.6|39119.6|39138.6|39120.6|39140.6|39122.6|39136.6|39118.6|0
1718915700000|2024-06-20 20:35:00|39139.1|39121.1|39139.1|39121.1|39142.6|39124.6|39135.6|39117.6|0
1718916000000|2024-06-20 20:40:00|39139.6|39121.6|39146.1|39128.1|39146.6|39128.6|39139.6|39121.6|0
1718916300000|2024-06-20 20:45:00|39145.6|39127.6|39139.6|39121.6|39147.6|39129.6|39138.6|39120.6|0
1718916600000|2024-06-20 20:50:00|39139.1|39121.1|39140.1|39122.1|39142.1|39124.1|39138.1|39120.1|0
1718916900000|2024-06-20 20:55:00|39139.6|39121.6|39130.7|39112.7|39142.1|39124.1|39129.1|39111.1|0
1718917200000|2024-06-20 21:00:00|39130.5|39112.5|39124|39106|39131|39113|39118.9|39100.9|0
1718917500000|2024-06-20 21:05:00|39124.5|39106.5|39118.5|39100.5|39124.5|39106.5|39118.5|39100.5|0
1718917800000|2024-06-20 21:10:00|39118.8|39100.8|39118.7|39100.7|39119.2|39101.2|39118.4|39100.4|0
1718918100000|2024-06-20 21:15:00|39117.9|39099.9|39120.9|39102.9|39120.9|39102.9|39117.4|39099.4|0
1718918400000|2024-06-20 21:20:00|39119.6|39101.6|39131.7|39113.7|39131.7|39113.7|39119.6|39101.6|0
1718918700000|2024-06-20 21:25:00|39131.4|39113.4|39134.9|39116.9|39134.9|39116.9|39131.3|39113.3|0
1718919000000|2024-06-20 21:30:00|39133.9|39115.9|39130.7|39112.7|39133.9|39115.9|39130.7|39112.7|0
1718919300000|2024-06-20 21:35:00|39129.4|39111.4|39126|39108|39130.7|39112.7|39126|39108|0
1718919600000|2024-06-20 21:40:00|39127.3|39109.3|39129.4|39111.4|39130.8|39112.8|39127.3|39109.3|0
1718919900000|2024-06-20 21:45:00|39129.1|39111.1|39130|39112|39130|39112|39129.1|39111.1|0
1718920200000|2024-06-20 21:50:00|39129.7|39111.7|39130.7|39112.7|39131.3|39113.3|39128.9|39110.9|0
1718920500000|2024-06-20 21:55:00|39130.9|39112.9|39130.7|39112.7|39131.8|39113.8|39130.2|39112.2|0
1718920800000|2024-06-20 22:00:00|39157.1|39139.1|39160.1|39142.1|39162.1|39144.1|39151.1|39133.1|0
1718921100000|2024-06-20 22:05:00|39160.6|39142.6|39162.1|39144.1|39165.1|39147.1|39158.6|39140.6|0
1718921400000|2024-06-20 22:10:00|39162.6|39144.6|39162.1|39144.1|39166.1|39148.1|39161.1|39143.1|0
1718921700000|2024-06-20 22:15:00|39161.6|39143.6|39153.1|39135.1|39161.6|39143.6|39151.6|39133.6|0
1718922000000|2024-06-20 22:20:00|39154.1|39136.1|39149.1|39131.1|39154.6|39136.6|39147.1|39129.1|0
1718922300000|2024-06-20 22:25:00|39148.6|39130.6|39153.1|39135.1|39153.1|39135.1|39147.1|39129.1|0
1718922600000|2024-06-20 22:30:00|39152.6|39134.6|39151.1|39133.1|39152.6|39134.6|39149.1|39131.1|0
1718922900000|2024-06-20 22:35:00|39150.6|39132.6|39148.1|39130.1|39151.6|39133.6|39148.1|39130.1|0
1718923200000|2024-06-20 22:40:00|39148.6|39130.6|39147.6|39129.6|39149.1|39131.1|39145.6|39127.6|0
1718923500000|2024-06-20 22:45:00|39146.1|39128.1|39142.1|39124.1|39146.1|39128.1|39142.1|39124.1|0
1718923800000|2024-06-20 22:50:00|39142.6|39124.6|39146.1|39128.1|39147.6|39129.6|39142.6|39124.6|0
1718924100000|2024-06-20 22:55:00|39145.6|39127.6|39148.6|39130.6|39148.6|39130.6|39145.6|39127.6|0
1718924400000|2024-06-20 23:00:00|39147.1|39129.1|39148.6|39130.6|39148.6|39130.6|39145.6|39127.6|0
1718924700000|2024-06-20 23:05:00|39147.6|39129.6|39143.1|39125.1|39148.6|39130.6|39142.6|39124.6|0
1718925000000|2024-06-20 23:10:00|39143.6|39125.6|39150.1|39132.1|39150.6|39132.6|39143.6|39125.6|0
1718925300000|2024-06-20 23:15:00|39148.6|39130.6|39153.1|39135.1|39155.1|39137.1|39148.6|39130.6|0
1718925600000|2024-06-20 23:20:00|39152.6|39134.6|39153.1|39135.1|39154.1|39136.1|39150.6|39132.6|0
1718925900000|2024-06-20 23:25:00|39152.6|39134.6|39151.1|39133.1|39154.1|39136.1|39150.6|39132.6|0
1718926200000|2024-06-20 23:30:00|39150.6|39132.6|39151.1|39133.1|39153.6|39135.6|39148.6|39130.6|0
1718926500000|2024-06-20 23:35:00|39151.6|39133.6|39154.1|39136.1|39154.1|39136.1|39150.1|39132.1|0
1718926800000|2024-06-20 23:40:00|39154.6|39136.6|39147.1|39129.1|39157.1|39139.1|39145.6|39127.6|0
1718927100000|2024-06-20 23:45:00|39146.6|39128.6|39143.1|39125.1|39147.6|39129.6|39140.6|39122.6|0
1718927400000|2024-06-20 23:50:00|39143.6|39125.6|39149.1|39131.1|39151.6|39133.6|39143.6|39125.6|0
1718927700000|2024-06-20 23:55:00|39149.6|39131.6|39153.6|39135.6|39158.1|39140.1|39149.6|39131.6|0
1718928000000|2024-06-21 00:00:00|39154.6|39136.6|39151.1|39133.1|39161.6|39143.6|39148.6|39130.6|0
1718928300000|2024-06-21 00:05:00|39151.6|39133.6|39153.1|39135.1|39155.6|39137.6|39149.6|39131.6|0
1718928600000|2024-06-21 00:10:00|39153.6|39135.6|39144.1|39126.1|39155.6|39137.6|39141.1|39123.1|0
1718928900000|2024-06-21 00:15:00|39143.6|39125.6|39141.1|39123.1|39149.6|39131.6|39138.6|39120.6|0
1718929200000|2024-06-21 00:20:00|39141.6|39123.6|39141.1|39123.1|39143.6|39125.6|39138.6|39120.6|0
1718929500000|2024-06-21 00:25:00|39140.6|39122.6|39139.1|39121.1|39142.1|39124.1|39138.1|39120.1|0
1718929800000|2024-06-21 00:30:00|39140.6|39122.6|39143.1|39125.1|39143.6|39125.6|39139.6|39121.6|0
1718930100000|2024-06-21 00:35:00|39142.6|39124.6|39134.1|39116.1|39143.1|39125.1|39133.6|39115.6|0
1718930400000|2024-06-21 00:40:00|39133.6|39115.6|39130.5|39112.5|39133.6|39115.6|39123.1|39105.1|0
1718930700000|2024-06-21 00:45:00|39130|39112|39140.5|39122.5|39145|39127|39130|39112|0
1718931000000|2024-06-21 00:50:00|39139.5|39121.5|39142.5|39124.5|39142.5|39124.5|39134|39116|0
1718931300000|2024-06-21 00:55:00|39142|39124|39140|39122|39144.5|39126.5|39138|39120|0
1718931600000|2024-06-21 01:00:00|39140.5|39122.5|39143|39125|39147.5|39129.5|39139.5|39121.5|0
1718931900000|2024-06-21 01:05:00|39142.5|39124.5|39140.5|39122.5|39143.5|39125.5|39132.5|39114.5|0
1718932200000|2024-06-21 01:10:00|39141|39123|39133|39115|39141|39123|39132.5|39114.5|0
1718932500000|2024-06-21 01:15:00|39133.5|39115.5|39140.5|39122.5|39141.5|39123.5|39131|39113|0
1718932800000|2024-06-21 01:20:00|39141|39123|39140|39122|39144.5|39126.5|39138|39120|0
1718933100000|2024-06-21 01:25:00|39139|39121|39138.5|39120.5|39142|39124|39135.5|39117.5|0
1718933400000|2024-06-21 01:30:00|39138|39120|39131.5|39113.5|39141.5|39123.5|39131.5|39113.5|0
1718933700000|2024-06-21 01:35:00|39133|39115|39139|39121|39139|39121|39132.5|39114.5|0
1718934000000|2024-06-21 01:40:00|39138.5|39120.5|39141|39123|39141|39123|39136|39118|0
1718934300000|2024-06-21 01:45:00|39140.5|39122.5|39133|39115|39141|39123|39132.5|39114.5|0
1718934600000|2024-06-21 01:50:00|39132.5|39114.5|39135|39117|39137|39119|39128|39110|0
1718934900000|2024-06-21 01:55:00|39135.5|39117.5|39139|39121|39140|39122|39133|39115|0
1718935200000|2024-06-21 02:00:00|39139.5|39121.5|39141.5|39123.5|39142.5|39124.5|39138.5|39120.5|0
1718935500000|2024-06-21 02:05:00|39140.5|39122.5|39144.5|39126.5|39146|39128|39140.5|39122.5|0
1718935800000|2024-06-21 02:10:00|39145.5|39127.5|39148|39130|39148|39130|39142.5|39124.5|0
1718936100000|2024-06-21 02:15:00|39147.5|39129.5|39150|39132|39150|39132|39145|39127|0
1718936400000|2024-06-21 02:20:00|39150.5|39132.5|39146|39128|39150.5|39132.5|39145.5|39127.5|0
1718936700000|2024-06-21 02:25:00|39146.5|39128.5|39147|39129|39147.5|39129.5|39145.5|39127.5|0
1718937000000|2024-06-21 02:30:00|39147.5|39129.5|39157.5|39139.5|39159.5|39141.5|39145.5|39127.5|0
1718937300000|2024-06-21 02:35:00|39156.5|39138.5|39154|39136|39157.5|39139.5|39152.5|39134.5|0
1718937600000|2024-06-21 02:40:00|39153.5|39135.5|39161.5|39143.5|39162.5|39144.5|39153.5|39135.5|0
1718937900000|2024-06-21 02:45:00|39162.5|39144.5|39168.5|39150.5|39168.5|39150.5|39161.5|39143.5|0
1718938200000|2024-06-21 02:50:00|39168|39150|39165.5|39147.5|39170|39152|39164|39146|0
1718938500000|2024-06-21 02:55:00|39165|39147|39166|39148|39166.5|39148.5|39163.5|39145.5|0
1718938800000|2024-06-21 03:00:00|39166.5|39148.5|39169|39151|39169|39151|39166.5|39148.5|0
1718939100000|2024-06-21 03:05:00|39168.5|39150.5|39166|39148|39169.5|39151.5|39166|39148|0
1718939400000|2024-06-21 03:10:00|39166.5|39148.5|39169.5|39151.5|39170|39152|39165|39147|0
1718939700000|2024-06-21 03:15:00|39169|39151|39171.5|39153.5|39172|39154|39168|39150|0
1718940000000|2024-06-21 03:20:00|39172|39154|39171.5|39153.5|39173|39155|39169.5|39151.5|0
1718940300000|2024-06-21 03:25:00|39171|39153|39172|39154|39173|39155|39170.5|39152.5|0
1718940600000|2024-06-21 03:30:00|39171.5|39153.5|39170|39152|39172|39154|39169|39151|0
1718940900000|2024-06-21 03:35:00|39169.5|39151.5|39169.5|39151.5|39171|39153|39167|39149|0
1718941200000|2024-06-21 03:40:00|39169|39151|39168.5|39150.5|39170.5|39152.5|39167|39149|0
1718941500000|2024-06-21 03:45:00|39167.5|39149.5|39166|39148|39168|39150|39164.5|39146.5|0
1718941800000|2024-06-21 03:50:00|39166.5|39148.5|39165|39147|39167.5|39149.5|39164.5|39146.5|0
1718942100000|2024-06-21 03:55:00|39165.5|39147.5|39167|39149|39167.5|39149.5|39164.5|39146.5|0
1718942400000|2024-06-21 04:00:00|39166.5|39148.5|39169|39151|39169|39151|39164.5|39146.5|0
1718942700000|2024-06-21 04:05:00|39169.5|39151.5|39170.5|39152.5|39170.5|39152.5|39169|39151|0
1718943000000|2024-06-21 04:10:00|39171|39153|39171|39153|39172.5|39154.5|39170.5|39152.5|0
1718943300000|2024-06-21 04:15:00|39170.5|39152.5|39174|39156|39174|39156|39170|39152|0
1718943600000|2024-06-21 04:20:00|39174.5|39156.5|39171.5|39153.5|39174.5|39156.5|39171.5|39153.5|0
1718943900000|2024-06-21 04:25:00|39172|39154|39174.5|39156.5|39176.5|39158.5|39171.5|39153.5|0
1718944200000|2024-06-21 04:30:00|39174|39156|39171.5|39153.5|39174.5|39156.5|39170|39152|0
1718944500000|2024-06-21 04:35:00|39172|39154|39172.5|39154.5|39173|39155|39170.5|39152.5|0
1718944800000|2024-06-21 04:40:00|39173|39155|39173|39155|39174.5|39156.5|39171.5|39153.5|0
1718945100000|2024-06-21 04:45:00|39172.5|39154.5|39172.5|39154.5|39174.5|39156.5|39171.5|39153.5|0
1718945400000|2024-06-21 04:50:00|39173|39155|39172.5|39154.5|39173|39155|39171.5|39153.5|0
1718945700000|2024-06-21 04:55:00|39171.5|39153.5|39175.5|39157.5|39176.5|39158.5|39171.5|39153.5|0
1718946000000|2024-06-21 05:00:00|39174.5|39156.5|39175.5|39157.5|39176|39158|39174|39156|0
1718946300000|2024-06-21 05:05:00|39176.5|39158.5|39180.5|39162.5|39181|39163|39174.5|39156.5|0
1718946600000|2024-06-21 05:10:00|39179.5|39161.5|39177.5|39159.5|39186.5|39168.5|39177|39159|0
1718946900000|2024-06-21 05:15:00|39178|39160|39181|39163|39182.5|39164.5|39177|39159|0
1718947200000|2024-06-21 05:20:00|39180.5|39162.5|39184.5|39166.5|39184.5|39166.5|39179.5|39161.5|0
1718947500000|2024-06-21 05:25:00|39185|39167|39184|39166|39186|39168|39181.5|39163.5|0
1718947800000|2024-06-21 05:30:00|39183.5|39165.5|39188.5|39170.5|39188.5|39170.5|39183.5|39165.5|0
1718948100000|2024-06-21 05:35:00|39189|39171|39186|39168|39189.5|39171.5|39181|39163|0
1718948400000|2024-06-21 05:40:00|39185.5|39167.5|39182|39164|39187.5|39169.5|39178.5|39160.5|0
1718948700000|2024-06-21 05:45:00|39181.5|39163.5|39175.5|39157.5|39181.5|39163.5|39175|39157|0
1718949000000|2024-06-21 05:50:00|39175|39157|39181|39163|39181|39163|39175|39157|0
1718949300000|2024-06-21 05:55:00|39181.5|39163.5|39181.5|39163.5|39186|39168|39180.5|39162.5|0
1718949600000|2024-06-21 06:00:00|39181|39163|39172.5|39154.5|39181|39163|39169.5|39151.5|0
1718949900000|2024-06-21 06:05:00|39173|39155|39172|39154|39174|39156|39169.5|39151.5|0
1718950200000|2024-06-21 06:10:00|39171.5|39153.5|39177|39159|39178|39160|39171|39153|0
1718950500000|2024-06-21 06:15:00|39176.5|39158.5|39174.5|39156.5|39180|39162|39170.5|39152.5|0
1718950800000|2024-06-21 06:20:00|39174|39156|39175|39157|39178.5|39160.5|39174|39156|0
1718951100000|2024-06-21 06:25:00|39174.5|39156.5|39171.5|39153.5|39178.5|39160.5|39170.5|39152.5|0
1718951400000|2024-06-21 06:30:00|39170.5|39152.5|39176.5|39158.5|39176.5|39158.5|39169.5|39151.5|0
1718951700000|2024-06-21 06:35:00|39176|39158|39175|39157|39176.5|39158.5|39172.5|39154.5|0
1718952000000|2024-06-21 06:40:00|39174.5|39156.5|39165.5|39147.5|39176|39158|39164.5|39146.5|0
1718952300000|2024-06-21 06:45:00|39164.5|39146.5|39163|39145|39170|39152|39163|39145|0
1718952600000|2024-06-21 06:50:00|39162|39144|39157.5|39139.5|39162|39144|39155.5|39137.5|0
1718952900000|2024-06-21 06:55:00|39157|39139|39149|39131|39164|39146|39149|39131|0
1718953200000|2024-06-21 07:00:00|39148.5|39130.5|39135.5|39117.5|39152|39134|39127.5|39109.5|0
1718953500000|2024-06-21 07:05:00|39135|39117|39130.5|39112.5|39140|39122|39130|39112|0
1718953800000|2024-06-21 07:10:00|39132|39114|39142|39124|39144|39126|39130.5|39112.5|0
1718954100000|2024-06-21 07:15:00|39146|39128|39132.5|39114.5|39146|39128|39130.5|39112.5|0
1718954400000|2024-06-21 07:20:00|39133.5|39115.5|39125.5|39107.5|39137|39119|39122|39104|0
1718954700000|2024-06-21 07:25:00|39126|39108|39122|39104|39131|39113|39121.5|39103.5|0
1718955000000|2024-06-21 07:30:00|39121|39103|39097|39079|39125.5|39107.5|39096|39078|0
1718955300000|2024-06-21 07:35:00|39096.5|39078.5|39083|39065|39101|39083|39076|39058|0
1718955600000|2024-06-21 07:40:00|39083.5|39065.5|39102|39084|39109|39091|39083.5|39065.5|0
1718955900000|2024-06-21 07:45:00|39101.5|39083.5|39089.5|39071.5|39104|39086|39089.5|39071.5|0
1718956200000|2024-06-21 07:50:00|39088|39070|39084|39066|39098.5|39080.5|39081.5|39063.5|0
1718956500000|2024-06-21 07:55:00|39084.5|39066.5|39087|39069|39095|39077|39080.5|39062.5|0
1718956800000|2024-06-21 08:00:00|39081|39063|39117|39099|39120|39102|39079.5|39061.5|0
1718957100000|2024-06-21 08:05:00|39115.5|39097.5|39105.5|39087.5|39115.5|39097.5|39104|39086|0
1718957400000|2024-06-21 08:10:00|39106|39088|39119|39101|39122|39104|39105|39087|0
1718957700000|2024-06-21 08:15:00|39118.5|39100.5|39122|39104|39127|39109|39112|39094|0
1718958000000|2024-06-21 08:20:00|39122.5|39104.5|39137|39119|39141.5|39123.5|39116|39098|0
1718958300000|2024-06-21 08:25:00|39136.5|39118.5|39137|39119|39139.5|39121.5|39122|39104|0
1718958600000|2024-06-21 08:30:00|39135.5|39117.5|39120.5|39102.5|39137|39119|39111|39093|0
1718958900000|2024-06-21 08:35:00|39121|39103|39115|39097|39122|39104|39107.5|39089.5|0
1718959200000|2024-06-21 08:40:00|39115.5|39097.5|39135|39117|39136|39118|39112.5|39094.5|0
1718959500000|2024-06-21 08:45:00|39135.5|39117.5|39130.5|39112.5|39138|39120|39124|39106|0
1718959800000|2024-06-21 08:50:00|39131|39113|39128|39110|39132|39114|39121.5|39103.5|0
1718960100000|2024-06-21 08:55:00|39127.5|39109.5|39123|39105|39130.5|39112.5|39120|39102|0
1718960400000|2024-06-21 09:00:00|39122|39104|39125.5|39107.5|39128|39110|39120|39102|0
1718960700000|2024-06-21 09:05:00|39125|39107|39123.5|39105.5|39125.5|39107.5|39114.5|39096.5|0
1718961000000|2024-06-21 09:10:00|39122.5|39104.5|39098.5|39080.5|39122.5|39104.5|39098|39080|0
1718961300000|2024-06-21 09:15:00|39098|39080|39101.5|39083.5|39109|39091|39096|39078|0
1718961600000|2024-06-21 09:20:00|39101|39083|39123|39105|39124|39106|39100|39082|0
1718961900000|2024-06-21 09:25:00|39123.5|39105.5|39131.5|39113.5|39132.5|39114.5|39121|39103|0
1718962200000|2024-06-21 09:30:00|39130.5|39112.5|39134|39116|39135|39117|39123.5|39105.5|0
1718962500000|2024-06-21 09:35:00|39134.5|39116.5|39134.5|39116.5|39139|39121|39132.5|39114.5|0
1718962800000|2024-06-21 09:40:00|39134|39116|39126|39108|39136|39118|39119.5|39101.5|0
1718963100000|2024-06-21 09:45:00|39126.5|39108.5|39118|39100|39126.5|39108.5|39113.5|39095.5|0
1718963400000|2024-06-21 09:50:00|39117.5|39099.5|39119|39101|39125.5|39107.5|39109|39091|0
1718963700000|2024-06-21 09:55:00|39118.5|39100.5|39118|39100|39120|39102|39110|39092|0
1718964000000|2024-06-21 10:00:00|39119|39101|39110|39092|39119.5|39101.5|39107.5|39089.5|0
1718964300000|2024-06-21 10:05:00|39110.5|39092.5|39105|39087|39113.5|39095.5|39104|39086|0
1718964600000|2024-06-21 10:10:00|39104|39086|39107|39089|39107|39089|39101|39083|0
1718964900000|2024-06-21 10:15:00|39108|39090|39105|39087|39116.5|39098.5|39103.5|39085.5|0
1718965200000|2024-06-21 10:20:00|39104.5|39086.5|39112.5|39094.5|39116|39098|39101.5|39083.5|0
1718965500000|2024-06-21 10:25:00|39112|39094|39106|39088|39116|39098|39104|39086|0
1718965800000|2024-06-21 10:30:00|39104.5|39086.5|39105|39087|39107.5|39089.5|39093|39075|0
1718966100000|2024-06-21 10:35:00|39105.5|39087.5|39112.5|39094.5|39116.5|39098.5|39101.5|39083.5|0
1718966400000|2024-06-21 10:40:00|39112|39094|39126|39108|39126.5|39108.5|39110|39092|0
1718966700000|2024-06-21 10:45:00|39125.5|39107.5|39119|39101|39130.5|39112.5|39114|39096|0
1718967000000|2024-06-21 10:50:00|39119.5|39101.5|39128.5|39110.5|39128.5|39110.5|39118.5|39100.5|0
1718967300000|2024-06-21 10:55:00|39129|39111|39133|39115|39141.5|39123.5|39127.5|39109.5|0
1718967600000|2024-06-21 11:00:00|39131|39113|39151.5|39133.5|39151.5|39133.5|39131|39113|0
1718967900000|2024-06-21 11:05:00|39153|39135|39157.5|39139.5|39161.5|39143.5|39152|39134|0
1718968200000|2024-06-21 11:10:00|39157|39139|39146.5|39128.5|39162|39144|39145.5|39127.5|0
1718968500000|2024-06-21 11:15:00|39145.5|39127.5|39153|39135|39154.5|39136.5|39145.5|39127.5|0
1718968800000|2024-06-21 11:20:00|39152.5|39134.5|39161.5|39143.5|39168.5|39150.5|39150|39132|0
1718969100000|2024-06-21 11:25:00|39162|39144|39168|39150|39172|39154|39159.5|39141.5|0
1718969400000|2024-06-21 11:30:00|39169|39151|39167|39149|39169|39151|39160|39142|0
1718969700000|2024-06-21 11:35:00|39166.5|39148.5|39163.5|39145.5|39171.5|39153.5|39162|39144|0
1718970000000|2024-06-21 11:40:00|39163|39145|39157|39139|39169.5|39151.5|39156|39138|0
1718970300000|2024-06-21 11:45:00|39156.5|39138.5|39166|39148|39166.5|39148.5|39152.5|39134.5|0
1718970600000|2024-06-21 11:50:00|39167|39149|39137|39119|39167|39149|39136|39118|0
1718970900000|2024-06-21 11:55:00|39139|39121|39136.5|39118.5|39145.5|39127.5|39133|39115|0
1718971200000|2024-06-21 12:00:00|39134|39116|39147|39129|39152.5|39134.5|39128.5|39110.5|0
1718971500000|2024-06-21 12:05:00|39146|39128|39136|39118|39148|39130|39131.5|39113.5|0
1718971800000|2024-06-21 12:10:00|39135.5|39117.5|39132|39114|39139|39121|39126.5|39108.5|0
1718972100000|2024-06-21 12:15:00|39130.5|39112.5|39103|39085|39130.5|39112.5|39098|39080|0
1718972400000|2024-06-21 12:20:00|39104|39086|39067|39049|39105|39087|39066.5|39048.5|0
1718972700000|2024-06-21 12:25:00|39068|39050|39092.5|39074.5|39095|39077|39068|39050|0
1718973000000|2024-06-21 12:30:00|39095|39077|39106|39088|39114|39096|39085.5|39067.5|0
1718973300000|2024-06-21 12:35:00|39104|39086|39106|39088|39108|39090|39100.5|39082.5|0
1718973600000|2024-06-21 12:40:00|39105|39087|39110|39092|39110|39092|39095.5|39077.5|0
1718973900000|2024-06-21 12:45:00|39110.5|39092.5|39125|39107|39125|39107|39106|39088|0
1718974200000|2024-06-21 12:50:00|39123.5|39105.5|39136|39118|39141.5|39123.5|39121|39103|0
1718974500000|2024-06-21 12:55:00|39135.5|39117.5|39148.5|39130.5|39149.5|39131.5|39126.5|39108.5|0
1718974800000|2024-06-21 13:00:00|39148|39130|39157|39139|39161|39143|39148|39130|0
1718975100000|2024-06-21 13:05:00|39156.5|39138.5|39144.5|39126.5|39156.5|39138.5|39142|39124|0
1718975400000|2024-06-21 13:10:00|39145|39127|39161|39143|39166.5|39148.5|39140|39122|0
1718975700000|2024-06-21 13:15:00|39161.5|39143.5|39169|39151|39178|39160|39157|39139|0
1718976000000|2024-06-21 13:20:00|39168.5|39150.5|39180|39162|39193|39175|39167.5|39149.5|0
1718976300000|2024-06-21 13:25:00|39181|39163|39190|39172|39190|39172|39130.5|39112.5|0
1718976600000|2024-06-21 13:30:00|39196|39178|39154|39136|39211.5|39193.5|39135.5|39117.5|0
1718976900000|2024-06-21 13:35:00|39147.5|39129.5|39162.5|39144.5|39191|39173|39125|39107|0
1718977200000|2024-06-21 13:40:00|39157.5|39139.5|39114.5|39096.5|39162|39144|39093|39075|0
1718977500000|2024-06-21 13:45:00|39085.5|39067.5|39192.5|39174.5|39193|39175|39071.5|39053.5|0
1718977800000|2024-06-21 13:50:00|39196.5|39178.5|39183.3|39165.3|39211|39193|39150|39132|0
1718978100000|2024-06-21 13:55:00|39182.8|39164.8|39182.3|39164.3|39224.8|39206.8|39166.3|39148.3|0
1718978400000|2024-06-21 14:00:00|39179.3|39161.3|39207.8|39189.8|39216.3|39198.3|39168.8|39150.8|0
1718978700000|2024-06-21 14:05:00|39200.3|39182.3|39222.3|39204.3|39222.8|39204.8|39195.3|39177.3|0
1718979000000|2024-06-21 14:10:00|39223.8|39205.8|39230.3|39212.3|39246.8|39228.8|39210.3|39192.3|0
1718979300000|2024-06-21 14:15:00|39231.3|39213.3|39241.8|39223.8|39245.8|39227.8|39211.8|39193.8|0
1718979600000|2024-06-21 14:20:00|39240.3|39222.3|39254.3|39236.3|39268.3|39250.3|39238.8|39220.8|0
1718979900000|2024-06-21 14:25:00|39251.3|39233.3|39264.8|39246.8|39271.8|39253.8|39251.3|39233.3|0
1718980200000|2024-06-21 14:30:00|39265.3|39247.3|39225.8|39207.8|39265.3|39247.3|39220.8|39202.8|0
1718980500000|2024-06-21 14:35:00|39227.3|39209.3|39208.8|39190.8|39246.3|39228.3|39208.3|39190.3|0
1718980800000|2024-06-21 14:40:00|39209.8|39191.8|39189.3|39171.3|39219.3|39201.3|39182.8|39164.8|0
1718981100000|2024-06-21 14:45:00|39185.8|39167.8|39211.8|39193.8|39215.3|39197.3|39185.8|39167.8|0
1718981400000|2024-06-21 14:50:00|39209.8|39191.8|39211.3|39193.3|39223.3|39205.3|39195.3|39177.3|0
1718981700000|2024-06-21 14:55:00|39212.3|39194.3|39184.3|39166.3|39212.3|39194.3|39183.3|39165.3|0
1718982000000|2024-06-21 15:00:00|39181.3|39163.3|39184.3|39166.3|39204.8|39186.8|39176.8|39158.8|0
1718982300000|2024-06-21 15:05:00|39184.8|39166.8|39200.3|39182.3|39207.3|39189.3|39182.8|39164.8|0
1718982600000|2024-06-21 15:10:00|39199.8|39181.8|39193|39175|39200.8|39182.8|39175.8|39157.8|0
1718982900000|2024-06-21 15:15:00|39194|39176|39172|39154|39194|39176|39160.5|39142.5|0
1718983200000|2024-06-21 15:20:00|39167|39149|39139|39121|39172|39154|39139|39121|0
1718983500000|2024-06-21 15:25:00|39139.5|39121.5|39110|39092|39145.5|39127.5|39110|39092|0
1718983800000|2024-06-21 15:30:00|39108.5|39090.5|39109.5|39091.5|39121|39103|39095.5|39077.5|0
1718984100000|2024-06-21 15:35:00|39114|39096|39123|39105|39133.5|39115.5|39113|39095|0
1718984400000|2024-06-21 15:40:00|39124.5|39106.5|39096.4|39078.4|39125.5|39107.5|39093.9|39075.9|0
1718984700000|2024-06-21 15:45:00|39095.4|39077.4|39111.9|39093.9|39115.9|39097.9|39088.4|39070.4|0
1718985000000|2024-06-21 15:50:00|39112.4|39094.4|39116.4|39098.4|39120.4|39102.4|39102.9|39084.9|0
1718985300000|2024-06-21 15:55:00|39115.9|39097.9|39120.9|39102.9|39130.4|39112.4|39107.9|39089.9|0
1718985600000|2024-06-21 16:00:00|39126.4|39108.4|39125.4|39107.4|39129.4|39111.4|39113.4|39095.4|0
1718985900000|2024-06-21 16:05:00|39124.9|39106.9|39128.4|39110.4|39129.9|39111.9|39102.9|39084.9|0
1718986200000|2024-06-21 16:10:00|39130.4|39112.4|39139.4|39121.4|39145.4|39127.4|39125.9|39107.9|0
1718986500000|2024-06-21 16:15:00|39138.9|39120.9|39139.4|39121.4|39140.9|39122.9|39125.4|39107.4|0
1718986800000|2024-06-21 16:20:00|39138.4|39120.4|39133.4|39115.4|39145.4|39127.4|39125.4|39107.4|0
1718987100000|2024-06-21 16:25:00|39132.9|39114.9|39131.9|39113.9|39141.9|39123.9|39129.4|39111.4|0
1718987400000|2024-06-21 16:30:00|39132.4|39114.4|39123.9|39105.9|39137.4|39119.4|39119.9|39101.9|0
1718987700000|2024-06-21 16:35:00|39124.9|39106.9|39146.4|39128.4|39151.4|39133.4|39123.9|39105.9|0
1718988000000|2024-06-21 16:40:00|39147.4|39129.4|39160.9|39142.9|39173.9|39155.9|39140.9|39122.9|0
1718988300000|2024-06-21 16:45:00|39163.9|39145.9|39160.4|39142.4|39170.4|39152.4|39153.9|39135.9|0
1718988600000|2024-06-21 16:50:00|39162.9|39144.9|39182.4|39164.4|39182.4|39164.4|39145.4|39127.4|0
1718988900000|2024-06-21 16:55:00|39183.4|39165.4|39154.9|39136.9|39183.4|39165.4|39152.9|39134.9|0
1718989200000|2024-06-21 17:00:00|39153.9|39135.9|39172.9|39154.9|39173.9|39155.9|39148.9|39130.9|0
1718989500000|2024-06-21 17:05:00|39170.4|39152.4|39143.4|39125.4|39172.4|39154.4|39139.9|39121.9|0
1718989800000|2024-06-21 17:10:00|39142.4|39124.4|39151.4|39133.4|39154.9|39136.9|39140.9|39122.9|0
1718990100000|2024-06-21 17:15:00|39150.9|39132.9|39145.2|39127.2|39156.9|39138.9|39144.7|39126.7|0
1718990400000|2024-06-21 17:20:00|39137.7|39119.7|39122.7|39104.7|39147.2|39129.2|39122.7|39104.7|0
1718990700000|2024-06-21 17:25:00|39123.7|39105.7|39133.7|39115.7|39143.2|39125.2|39121.7|39103.7|0
1718991000000|2024-06-21 17:30:00|39132.2|39114.2|39133.2|39115.2|39141.2|39123.2|39120.2|39102.2|0
1718991300000|2024-06-21 17:35:00|39135.2|39117.2|39140.7|39122.7|39140.7|39122.7|39112.7|39094.7|0
1718991600000|2024-06-21 17:40:00|39139.7|39121.7|39130.7|39112.7|39148.7|39130.7|39127.7|39109.7|0
1718991900000|2024-06-21 17:45:00|39130.2|39112.2|39133.7|39115.7|39144.7|39126.7|39125.7|39107.7|0
1718992200000|2024-06-21 17:50:00|39132.2|39114.2|39165.2|39147.2|39165.2|39147.2|39131.2|39113.2|0
1718992500000|2024-06-21 17:55:00|39166.2|39148.2|39146.2|39128.2|39168.7|39150.7|39144.7|39126.7|0
1718992800000|2024-06-21 18:00:00|39146.7|39128.7|39135.2|39117.2|39146.7|39128.7|39123.7|39105.7|0
1718993100000|2024-06-21 18:05:00|39136.7|39118.7|39145.7|39127.7|39150.2|39132.2|39126.2|39108.2|0
1718993400000|2024-06-21 18:10:00|39146.2|39128.2|39151.7|39133.7|39159.2|39141.2|39145.7|39127.7|0
1718993700000|2024-06-21 18:15:00|39154.2|39136.2|39181.2|39163.2|39185.7|39167.7|39154.2|39136.2|0
1718994000000|2024-06-21 18:20:00|39178.7|39160.7|39184.7|39166.7|39197.7|39179.7|39170.7|39152.7|0
1718994300000|2024-06-21 18:25:00|39185.2|39167.2|39185.7|39167.7|39198.2|39180.2|39182.2|39164.2|0
1718994600000|2024-06-21 18:30:00|39184.2|39166.2|39175.7|39157.7|39185.2|39167.2|39165.2|39147.2|0
1718994900000|2024-06-21 18:35:00|39176.2|39158.2|39162.2|39144.2|39183.7|39165.7|39159.7|39141.7|0
1718995200000|2024-06-21 18:40:00|39164.7|39146.7|39155.7|39137.7|39169.7|39151.7|39139.7|39121.7|0
1718995500000|2024-06-21 18:45:00|39158.7|39140.7|39149.5|39131.5|39168.7|39150.7|39145.5|39127.5|0
1718995800000|2024-06-21 18:50:00|39151|39133|39152.5|39134.5|39156.5|39138.5|39138.5|39120.5|0
1718996100000|2024-06-21 18:55:00|39151.5|39133.5|39151|39133|39158|39140|39138|39120|0
1718996400000|2024-06-21 19:00:00|39152|39134|39168.5|39150.5|39178|39160|39148.5|39130.5|0
1718996700000|2024-06-21 19:05:00|39169.5|39151.5|39167|39149|39185|39167|39161|39143|0
1718997000000|2024-06-21 19:10:00|39168|39150|39160|39142|39180.5|39162.5|39160|39142|0
1718997300000|2024-06-21 19:15:00|39158|39140|39171.5|39153.5|39173|39155|39157|39139|0
1718997600000|2024-06-21 19:20:00|39172|39154|39165|39147|39173.5|39155.5|39158.5|39140.5|0
1718997900000|2024-06-21 19:25:00|39165.5|39147.5|39154|39136|39165.5|39147.5|39147.5|39129.5|0
1718998200000|2024-06-21 19:30:00|39156|39138|39156|39138|39161.5|39143.5|39150|39132|0
1718998500000|2024-06-21 19:35:00|39152.5|39134.5|39163|39145|39172|39154|39150.5|39132.5|0
1718998800000|2024-06-21 19:40:00|39163.4|39145.4|39166.9|39148.9|39173.4|39155.4|39154.9|39136.9|0
1718999100000|2024-06-21 19:45:00|39167.4|39149.4|39156.9|39138.9|39167.4|39149.4|39149.4|39131.4|0
1718999400000|2024-06-21 19:50:00|39161.9|39143.9|39190.9|39172.9|39208.4|39190.4|39158.4|39140.4|0
1718999700000|2024-06-21 19:55:00|39187.9|39169.9|39157.9|39139.9|39191.9|39173.9|39152.9|39134.9|0
1719000000000|2024-06-21 20:00:00|39153.9|39135.9|39158.9|39140.9|39178.4|39160.4|39153.9|39135.9|0
1719000300000|2024-06-21 20:05:00|39159.4|39141.4|39156.9|39138.9|39167.9|39149.9|39155.4|39137.4|0
1719000600000|2024-06-21 20:10:00|39158.4|39140.4|39182.9|39164.9|39187.4|39169.4|39157.4|39139.4|0
1719000900000|2024-06-21 20:15:00|39181.9|39163.9|39175.9|39157.9|39182.4|39164.4|39171.9|39153.9|0
1719001200000|2024-06-21 20:20:00|39176.4|39158.4|39168.4|39150.4|39177.9|39159.9|39164.9|39146.9|0
1719001500000|2024-06-21 20:25:00|39169.4|39151.4|39175.9|39157.9|39179.4|39161.4|39168.4|39150.4|0
1719001800000|2024-06-21 20:30:00|39176.9|39158.9|39171.9|39153.9|39179.9|39161.9|39171.9|39153.9|0
1719002100000|2024-06-21 20:35:00|39172.4|39154.4|39176.9|39158.9|39179.9|39161.9|39170.4|39152.4|0
1719002400000|2024-06-21 20:40:00|39177.4|39159.4|39177.9|39159.9|39182.4|39164.4|39176.4|39158.4|0
1719002700000|2024-06-21 20:45:00|39178.4|39160.4|39174.9|39156.9|39180.4|39162.4|39174.4|39156.4|0
1719003000000|2024-06-21 20:50:00|39174.4|39156.4|39171.4|39153.4|39174.9|39156.9|39168.9|39150.9|0
1719003300000|2024-06-21 20:55:00|39171.9|39153.9|39176|39158|39177.4|39159.4|39171.4|39153.4|0
1719037800000|2024-06-22 06:30:00|39171.5|39153.5|39171.5|39153.5|39171.5|39153.5|39171.5|39153.5|0
1719054300000|2024-06-22 11:05:00|39178|39160|39178|39160|39178|39160|39178|39160|0
1719074700000|2024-06-22 16:45:00|39179|39161|39179|39161|39179|39161|39179|39161|0
1719090300000|2024-06-22 21:05:00|39178.9|39160.9|39178.9|39160.9|39178.9|39160.9|39178.9|39160.9|0
1719137100000|2024-06-23 10:05:00|39178.7|39160.7|39178.7|39160.7|39178.7|39160.7|39178.7|39160.7|0
1719163800000|2024-06-23 17:30:00|39181.9|39163.9|39181.9|39163.9|39181.9|39163.9|39181.9|39163.9|0
1719165000000|2024-06-23 17:50:00|39180.2|39162.2|39180.2|39162.2|39180.2|39162.2|39180.2|39162.2|0
1719176700000|2024-06-23 21:05:00|39180.4|39162.4|39180.4|39162.4|39180.4|39162.4|39180.4|39162.4|0
1719177600000|2024-06-23 21:20:00|39179.6|39161.6|39178.9|39160.9|39179.6|39161.6|39178.9|39160.9|0
1719180000000|2024-06-23 22:00:00|39176|39158|39188.9|39170.9|39194.4|39176.4|39176|39158|0
1719180300000|2024-06-23 22:05:00|39189.4|39171.4|39188.9|39170.9|39192.4|39174.4|39186.9|39168.9|0
1719180600000|2024-06-23 22:10:00|39189.4|39171.4|39193.9|39175.9|39193.9|39175.9|39188.9|39170.9|0
1719180900000|2024-06-23 22:15:00|39194.4|39176.4|39196.4|39178.4|39197.4|39179.4|39191.4|39173.4|0
1719181200000|2024-06-23 22:20:00|39195.4|39177.4|39184.4|39166.4|39197.4|39179.4|39182.9|39164.9|0
1719181500000|2024-06-23 22:25:00|39180.9|39162.9|39176.4|39158.4|39181.9|39163.9|39175.9|39157.9|0
1719181800000|2024-06-23 22:30:00|39176.9|39158.9|39182.9|39164.9|39183.9|39165.9|39176.9|39158.9|0
1719182100000|2024-06-23 22:35:00|39183.4|39165.4|39180.9|39162.9|39184.9|39166.9|39178.9|39160.9|0
1719182400000|2024-06-23 22:40:00|39181.4|39163.4|39179.9|39161.9|39181.4|39163.4|39179.4|39161.4|0
1719182700000|2024-06-23 22:45:00|39180.4|39162.4|39177.4|39159.4|39180.9|39162.9|39177.4|39159.4|0
1719183000000|2024-06-23 22:50:00|39178.4|39160.4|39178.9|39160.9|39179.9|39161.9|39177.9|39159.9|0
1719183300000|2024-06-23 22:55:00|39179.4|39161.4|39177.9|39159.9|39179.9|39161.9|39177.9|39159.9|0
1719183600000|2024-06-23 23:00:00|39178.4|39160.4|39179.9|39161.9|39180.4|39162.4|39177.9|39159.9|0
1719183900000|2024-06-23 23:05:00|39179.4|39161.4|39179.9|39161.9|39180.4|39162.4|39178.9|39160.9|0
1719184200000|2024-06-23 23:10:00|39179.4|39161.4|39180.4|39162.4|39180.4|39162.4|39179.4|39161.4|0
1719184500000|2024-06-23 23:15:00|39179.9|39161.9|39179.4|39161.4|39180.9|39162.9|39179.4|39161.4|0
1719184800000|2024-06-23 23:20:00|39178.9|39160.9|39179.9|39161.9|39179.9|39161.9|39177.9|39159.9|0
1719185100000|2024-06-23 23:25:00|39179.4|39161.4|39177.9|39159.9|39179.4|39161.4|39177.4|39159.4|0
1719185400000|2024-06-23 23:30:00|39178.4|39160.4|39176.9|39158.9|39178.9|39160.9|39174.9|39156.9|0
1719185700000|2024-06-23 23:35:00|39176.4|39158.4|39178.4|39160.4|39179.9|39161.9|39176.4|39158.4|0
1719186000000|2024-06-23 23:40:00|39177.9|39159.9|39170.9|39152.9|39178.9|39160.9|39170.9|39152.9|0
1719186300000|2024-06-23 23:45:00|39171.4|39153.4|39171.4|39153.4|39172.4|39154.4|39169.9|39151.9|0
1719186600000|2024-06-23 23:50:00|39170.9|39152.9|39171.4|39153.4|39172.4|39154.4|39170.4|39152.4|0
1719186900000|2024-06-23 23:55:00|39170.9|39152.9|39171.9|39153.9|39171.9|39153.9|39169.9|39151.9|0
1719187200000|2024-06-24 00:00:00|39171.4|39153.4|39170.9|39152.9|39174.4|39156.4|39168.4|39150.4|0
1719187500000|2024-06-24 00:05:00|39170.4|39152.4|39169.4|39151.4|39170.4|39152.4|39163.9|39145.9|0
1719187800000|2024-06-24 00:10:00|39169.9|39151.9|39165.4|39147.4|39171.9|39153.9|39165.4|39147.4|0
1719188100000|2024-06-24 00:15:00|39163.9|39145.9|39165.9|39147.9|39169.9|39151.9|39163.9|39145.9|0
1719188400000|2024-06-24 00:20:00|39166.4|39148.4|39165.9|39147.9|39167.4|39149.4|39162.4|39144.4|0
1719188700000|2024-06-24 00:25:00|39166.4|39148.4|39164.6|39146.6|39166.4|39148.4|39163.4|39145.4|0
1719189000000|2024-06-24 00:30:00|39165.1|39147.1|39170.6|39152.6|39171.1|39153.1|39164.6|39146.6|0
1719189300000|2024-06-24 00:35:00|39171.1|39153.1|39171.6|39153.6|39172.1|39154.1|39169.6|39151.6|0
1719189600000|2024-06-24 00:40:00|39172.1|39154.1|39170.1|39152.1|39172.1|39154.1|39169.1|39151.1|0
1719189900000|2024-06-24 00:45:00|39169.6|39151.6|39168.1|39150.1|39170.6|39152.6|39167.1|39149.1|0
1719190200000|2024-06-24 00:50:00|39167.6|39149.6|39169.1|39151.1|39169.1|39151.1|39166.1|39148.1|0
1719190500000|2024-06-24 00:55:00|39169.6|39151.6|39162.1|39144.1|39169.6|39151.6|39161.1|39143.1|0
1719190800000|2024-06-24 01:00:00|39162.6|39144.6|39161.1|39143.1|39165.1|39147.1|39160.1|39142.1|0
1719191100000|2024-06-24 01:05:00|39160.6|39142.6|39154.1|39136.1|39161.1|39143.1|39152.6|39134.6|0
1719191400000|2024-06-24 01:10:00|39153.6|39135.6|39123.6|39105.6|39154.1|39136.1|39111.6|39093.6|0
1719191700000|2024-06-24 01:15:00|39119.6|39101.6|39083.6|39065.6|39119.6|39101.6|39062.1|39044.1|0
1719192000000|2024-06-24 01:20:00|39084.1|39066.1|39086.6|39068.6|39088.6|39070.6|39067.1|39049.1|0
1719192300000|2024-06-24 01:25:00|39087.1|39069.1|39092.6|39074.6|39100.6|39082.6|39085.6|39067.6|0
1719192600000|2024-06-24 01:30:00|39093.1|39075.1|39085.6|39067.6|39097.1|39079.1|39082.1|39064.1|0
1719192900000|2024-06-24 01:35:00|39085.1|39067.1|39082.6|39064.6|39088.6|39070.6|39077.6|39059.6|0
1719193200000|2024-06-24 01:40:00|39083.6|39065.6|39090.1|39072.1|39090.6|39072.6|39083.6|39065.6|0
1719193500000|2024-06-24 01:45:00|39091.1|39073.1|39096.6|39078.6|39097.1|39079.1|39088.1|39070.1|0
1719193800000|2024-06-24 01:50:00|39097.1|39079.1|39085.1|39067.1|39097.1|39079.1|39084.6|39066.6|0
1719194100000|2024-06-24 01:55:00|39086.6|39068.6|39096.6|39078.6|39099.6|39081.6|39086.6|39068.6|0
1719194400000|2024-06-24 02:00:00|39096.1|39078.1|39097.6|39079.6|39098.6|39080.6|39092.1|39074.1|0
1719194700000|2024-06-24 02:05:00|39097.1|39079.1|39097.1|39079.1|39102.6|39084.6|39097.1|39079.1|0
1719195000000|2024-06-24 02:10:00|39097.6|39079.6|39089.6|39071.6|39097.6|39079.6|39089.1|39071.1|0
1719195300000|2024-06-24 02:15:00|39089.1|39071.1|39088.1|39070.1|39093.6|39075.6|39088.1|39070.1|0
1719195600000|2024-06-24 02:20:00|39089.1|39071.1|39086.6|39068.6|39089.1|39071.1|39080.6|39062.6|0
1719195900000|2024-06-24 02:25:00|39087.1|39069.1|39092.6|39074.6|39097.1|39079.1|39087.1|39069.1|0
1719196200000|2024-06-24 02:30:00|39093.1|39075.1|39100.6|39082.6|39102.6|39084.6|39092.6|39074.6|0
1719196500000|2024-06-24 02:35:00|39100.1|39082.1|39097.1|39079.1|39101.1|39083.1|39094.1|39076.1|0
1719196800000|2024-06-24 02:40:00|39096.6|39078.6|39094.1|39076.1|39099.1|39081.1|39094.1|39076.1|0
1719197100000|2024-06-24 02:45:00|39094.6|39076.6|39084.6|39066.6|39094.6|39076.6|39084.1|39066.1|0
1719197400000|2024-06-24 02:50:00|39084.1|39066.1|39091.6|39073.6|39092.6|39074.6|39081.6|39063.6|0
1719197700000|2024-06-24 02:55:00|39091.1|39073.1|39087.6|39069.6|39092.6|39074.6|39086.6|39068.6|0
1719198000000|2024-06-24 03:00:00|39088.1|39070.1|39100.1|39082.1|39101.1|39083.1|39088.1|39070.1|0
1719198300000|2024-06-24 03:05:00|39099.1|39081.1|39093.6|39075.6|39099.1|39081.1|39091.1|39073.1|0
1719198600000|2024-06-24 03:10:00|39093.1|39075.1|39093.1|39075.1|39095.6|39077.6|39091.1|39073.1|0
1719198900000|2024-06-24 03:15:00|39092.1|39074.1|39094.1|39076.1|39094.6|39076.6|39091.1|39073.1|0
1719199200000|2024-06-24 03:20:00|39093.6|39075.6|39096.1|39078.1|39097.1|39079.1|39092.1|39074.1|0
1719199500000|2024-06-24 03:25:00|39096.6|39078.6|39099.1|39081.1|39100.6|39082.6|39096.1|39078.1|0
1719199800000|2024-06-24 03:30:00|39099.6|39081.6|39105.1|39087.1|39107.1|39089.1|39099.6|39081.6|0
1719200100000|2024-06-24 03:35:00|39105.6|39087.6|39100.6|39082.6|39105.6|39087.6|39099.1|39081.1|0
1719200400000|2024-06-24 03:40:00|39101.1|39083.1|39101.1|39083.1|39103.1|39085.1|39100.1|39082.1|0
1719200700000|2024-06-24 03:45:00|39100.1|39082.1|39097.6|39079.6|39100.1|39082.1|39096.1|39078.1|0
1719201000000|2024-06-24 03:50:00|39097.1|39079.1|39094.6|39076.6|39097.1|39079.1|39093.6|39075.6|0
1719201300000|2024-06-24 03:55:00|39095.1|39077.1|39095.6|39077.6|39098.1|39080.1|39094.6|39076.6|0
1719201600000|2024-06-24 04:00:00|39095.1|39077.1|39091.6|39073.6|39097.6|39079.6|39091.1|39073.1|0
1719201900000|2024-06-24 04:05:00|39092.1|39074.1|39090.6|39072.6|39092.6|39074.6|39088.1|39070.1|0
1719202200000|2024-06-24 04:10:00|39091.1|39073.1|39092.1|39074.1|39093.1|39075.1|39088.6|39070.6|0
1719202500000|2024-06-24 04:15:00|39091.6|39073.6|39091.1|39073.1|39095.1|39077.1|39091.1|39073.1|0
1719202800000|2024-06-24 04:20:00|39090.6|39072.6|39090.6|39072.6|39093.6|39075.6|39089.6|39071.6|0
1719203100000|2024-06-24 04:25:00|39091.1|39073.1|39094.1|39076.1|39094.1|39076.1|39088.6|39070.6|0
1719203400000|2024-06-24 04:30:00|39094.6|39076.6|39096.1|39078.1|39099.1|39081.1|39094.1|39076.1|0
1719203700000|2024-06-24 04:35:00|39095.6|39077.6|39097.1|39079.1|39097.1|39079.1|39092.1|39074.1|0
1719204000000|2024-06-24 04:40:00|39097.6|39079.6|39101.1|39083.1|39108.1|39090.1|39097.1|39079.1|0
1719204300000|2024-06-24 04:45:00|39100.6|39082.6|39101.1|39083.1|39103.1|39085.1|39100.1|39082.1|0
1719204600000|2024-06-24 04:50:00|39100.6|39082.6|39101.1|39083.1|39103.1|39085.1|39099.1|39081.1|0
1719204900000|2024-06-24 04:55:00|39101.6|39083.6|39103.1|39085.1|39105.1|39087.1|39100.1|39082.1|0
1719205200000|2024-06-24 05:00:00|39104.1|39086.1|39119.1|39101.1|39122.6|39104.6|39104.1|39086.1|0
1719205500000|2024-06-24 05:05:00|39118.6|39100.6|39119.6|39101.6|39123.1|39105.1|39113.1|39095.1|0
1719205800000|2024-06-24 05:10:00|39120.1|39102.1|39119.1|39101.1|39124.6|39106.6|39117.6|39099.6|0
1719206100000|2024-06-24 05:15:00|39118.6|39100.6|39118.1|39100.1|39121.1|39103.1|39116.6|39098.6|0
1719206400000|2024-06-24 05:20:00|39117.6|39099.6|39118.1|39100.1|39119.1|39101.1|39115.1|39097.1|0
1719206700000|2024-06-24 05:25:00|39117.6|39099.6|39121.1|39103.1|39121.1|39103.1|39116.6|39098.6|0
1719207000000|2024-06-24 05:30:00|39121.6|39103.6|39127.6|39109.6|39128.1|39110.1|39120.1|39102.1|0
1719207300000|2024-06-24 05:35:00|39127.1|39109.1|39124.6|39106.6|39128.6|39110.6|39124.1|39106.1|0
1719207600000|2024-06-24 05:40:00|39125.1|39107.1|39127.1|39109.1|39130.1|39112.1|39124.6|39106.6|0
1719207900000|2024-06-24 05:45:00|39128.1|39110.1|39131.1|39113.1|39131.1|39113.1|39124.6|39106.6|0
1719208200000|2024-06-24 05:50:00|39132.1|39114.1|39131.1|39113.1|39135.1|39117.1|39130.1|39112.1|0
1719208500000|2024-06-24 05:55:00|39131.6|39113.6|39131.6|39113.6|39136.1|39118.1|39129.6|39111.6|0
1719208800000|2024-06-24 06:00:00|39133.1|39115.1|39140.6|39122.6|39145.1|39127.1|39129.1|39111.1|0
1719209100000|2024-06-24 06:05:00|39141.6|39123.6|39143.6|39125.6|39143.6|39125.6|39137.1|39119.1|0
1719209400000|2024-06-24 06:10:00|39142.6|39124.6|39143.6|39125.6|39144.6|39126.6|39133.1|39115.1|0
1719209700000|2024-06-24 06:15:00|39144.1|39126.1|39143.6|39125.6|39146.6|39128.6|39141.1|39123.1|0
1719210000000|2024-06-24 06:20:00|39143.1|39125.1|39153.1|39135.1|39153.1|39135.1|39141.6|39123.6|0
1719210300000|2024-06-24 06:25:00|39152.6|39134.6|39152.6|39134.6|39155.6|39137.6|39145.6|39127.6|0
1719210600000|2024-06-24 06:30:00|39153.1|39135.1|39149.6|39131.6|39155.6|39137.6|39146.1|39128.1|0
1719210900000|2024-06-24 06:35:00|39150.1|39132.1|39159.6|39141.6|39159.6|39141.6|39148.6|39130.6|0
1719211200000|2024-06-24 06:40:00|39160.1|39142.1|39158.1|39140.1|39164.1|39146.1|39156.1|39138.1|0
1719211500000|2024-06-24 06:45:00|39157.1|39139.1|39151.6|39133.6|39157.6|39139.6|39149.6|39131.6|0
1719211800000|2024-06-24 06:50:00|39152.1|39134.1|39149.1|39131.1|39153.1|39135.1|39147.1|39129.1|0
1719212100000|2024-06-24 06:55:00|39149.6|39131.6|39151.1|39133.1|39163.6|39145.6|39149.1|39131.1|0
1719212400000|2024-06-24 07:00:00|39154.1|39136.1|39170.1|39152.1|39176.6|39158.6|39154.1|39136.1|0
1719212700000|2024-06-24 07:05:00|39170.6|39152.6|39167.6|39149.6|39173.6|39155.6|39159.6|39141.6|0
1719213000000|2024-06-24 07:10:00|39168.1|39150.1|39169.6|39151.6|39171.6|39153.6|39159.6|39141.6|0
1719213300000|2024-06-24 07:15:00|39169.1|39151.1|39165.6|39147.6|39170.6|39152.6|39157.6|39139.6|0
1719213600000|2024-06-24 07:20:00|39165.1|39147.1|39161.6|39143.6|39173.6|39155.6|39160.1|39142.1|0
1719213900000|2024-06-24 07:25:00|39161.1|39143.1|39154.6|39136.6|39166.1|39148.1|39151.6|39133.6|0
1719214200000|2024-06-24 07:30:00|39155.1|39137.1|39164.6|39146.6|39164.6|39146.6|39144.6|39126.6|0
1719214500000|2024-06-24 07:35:00|39164.1|39146.1|39174.6|39156.6|39177.1|39159.1|39162.6|39144.6|0
1719214800000|2024-06-24 07:40:00|39175.1|39157.1|39180.1|39162.1|39181.1|39163.1|39175.1|39157.1|0
1719215100000|2024-06-24 07:45:00|39179.6|39161.6|39180.6|39162.6|39181.6|39163.6|39174.1|39156.1|0
1719215400000|2024-06-24 07:50:00|39181.1|39163.1|39196.1|39178.1|39196.1|39178.1|39179.1|39161.1|0
1719215700000|2024-06-24 07:55:00|39195.6|39177.6|39210.6|39192.6|39213.1|39195.1|39195.6|39177.6|0
1719216000000|2024-06-24 08:00:00|39203.6|39185.6|39218.1|39200.1|39227.6|39209.6|39203.6|39185.6|0
1719216300000|2024-06-24 08:05:00|39217.6|39199.6|39223.1|39205.1|39229.6|39211.6|39213.1|39195.1|0
1719216600000|2024-06-24 08:10:00|39223.6|39205.6|39221.1|39203.1|39228.6|39210.6|39219.6|39201.6|0
1719216900000|2024-06-24 08:15:00|39222.1|39204.1|39226.6|39208.6|39234.1|39216.1|39222.1|39204.1|0
1719217200000|2024-06-24 08:20:00|39228.1|39210.1|39236.6|39218.6|39236.6|39218.6|39224.6|39206.6|0
1719217500000|2024-06-24 08:25:00|39236.1|39218.1|39249.1|39231.1|39250.1|39232.1|39236.1|39218.1|0
1719217800000|2024-06-24 08:30:00|39249.6|39231.6|39250.1|39232.1|39252.6|39234.6|39240.1|39222.1|0
1719218100000|2024-06-24 08:35:00|39248.6|39230.6|39261.6|39243.6|39261.6|39243.6|39245.6|39227.6|0
1719218400000|2024-06-24 08:40:00|39260.6|39242.6|39253.1|39235.1|39264.6|39246.6|39252.1|39234.1|0
1719218700000|2024-06-24 08:45:00|39254.1|39236.1|39254.6|39236.6|39263.6|39245.6|39249.6|39231.6|0
1719219000000|2024-06-24 08:50:00|39254.1|39236.1|39247.6|39229.6|39264.6|39246.6|39247.1|39229.1|0
1719219300000|2024-06-24 08:55:00|39248.6|39230.6|39249.1|39231.1|39259.1|39241.1|39248.6|39230.6|0
1719219600000|2024-06-24 09:00:00|39248.6|39230.6|39259.6|39241.6|39260.6|39242.6|39247.6|39229.6|0
1719219900000|2024-06-24 09:05:00|39260.1|39242.1|39264.6|39246.6|39266.6|39248.6|39257.1|39239.1|0
1719220200000|2024-06-24 09:10:00|39265.1|39247.1|39251.6|39233.6|39268.1|39250.1|39251.6|39233.6|0
1719220500000|2024-06-24 09:15:00|39251.1|39233.1|39259.6|39241.6|39260.6|39242.6|39249.6|39231.6|0
1719220800000|2024-06-24 09:20:00|39260.1|39242.1|39263.1|39245.1|39268.6|39250.6|39257.1|39239.1|0
1719221100000|2024-06-24 09:25:00|39260.6|39242.6|39266.6|39248.6|39268.1|39250.1|39257.6|39239.6|0
1719221400000|2024-06-24 09:30:00|39266.1|39248.1|39261.6|39243.6|39267.6|39249.6|39256.1|39238.1|0
1719221700000|2024-06-24 09:35:00|39262.1|39244.1|39262.6|39244.6|39270.1|39252.1|39258.6|39240.6|0
1719222000000|2024-06-24 09:40:00|39263.6|39245.6|39261.1|39243.1|39264.1|39246.1|39252.1|39234.1|0
1719222300000|2024-06-24 09:45:00|39261.6|39243.6|39273.6|39255.6|39273.6|39255.6|39255.1|39237.1|0
1719222600000|2024-06-24 09:50:00|39274.6|39256.6|39275.6|39257.6|39279.6|39261.6|39265.1|39247.1|0
1719222900000|2024-06-24 09:55:00|39275.1|39257.1|39288.6|39270.6|39296.6|39278.6|39269.6|39251.6|0
1719223200000|2024-06-24 10:00:00|39290.6|39272.6|39283.1|39265.1|39293.1|39275.1|39281.6|39263.6|0
1719223500000|2024-06-24 10:05:00|39281.1|39263.1|39284.1|39266.1|39286.6|39268.6|39275.6|39257.6|0
1719223800000|2024-06-24 10:10:00|39284.6|39266.6|39288.1|39270.1|39292.1|39274.1|39280.6|39262.6|0
1719224100000|2024-06-24 10:15:00|39288.6|39270.6|39279.6|39261.6|39294.1|39276.1|39276.6|39258.6|0
1719224400000|2024-06-24 10:20:00|39280.1|39262.1|39281.1|39263.1|39281.1|39263.1|39272.1|39254.1|0
1719224700000|2024-06-24 10:25:00|39280.6|39262.6|39281.6|39263.6|39284.6|39266.6|39277.6|39259.6|0
1719225000000|2024-06-24 10:30:00|39281.1|39263.1|39276.1|39258.1|39283.1|39265.1|39274.1|39256.1|0
1719225300000|2024-06-24 10:35:00|39276.6|39258.6|39282.1|39264.1|39291.1|39273.1|39276.1|39258.1|0
1719225600000|2024-06-24 10:40:00|39281.1|39263.1|39298.1|39280.1|39300.6|39282.6|39280.6|39262.6|0
1719225900000|2024-06-24 10:45:00|39298.6|39280.6|39296.1|39278.1|39302.1|39284.1|39293.6|39275.6|0
1719226200000|2024-06-24 10:50:00|39297.6|39279.6|39298.6|39280.6|39302.1|39284.1|39293.6|39275.6|0
1719226500000|2024-06-24 10:55:00|39298.1|39280.1|39309.6|39291.6|39316.1|39298.1|39297.1|39279.1|0
1719226800000|2024-06-24 11:00:00|39308.6|39290.6|39302.6|39284.6|39313.1|39295.1|39301.6|39283.6|0
1719227100000|2024-06-24 11:05:00|39303.1|39285.1|39295.1|39277.1|39308.1|39290.1|39295.1|39277.1|0
1719227400000|2024-06-24 11:10:00|39295.6|39277.6|39298.1|39280.1|39300.6|39282.6|39294.1|39276.1|0
1719227700000|2024-06-24 11:15:00|39297.1|39279.1|39285.6|39267.6|39298.1|39280.1|39283.6|39265.6|0
1719228000000|2024-06-24 11:20:00|39285.1|39267.1|39274.6|39256.6|39289.6|39271.6|39272.6|39254.6|0
1719228300000|2024-06-24 11:25:00|39274.1|39256.1|39276.6|39258.6|39279.6|39261.6|39267.6|39249.6|0
1719228600000|2024-06-24 11:30:00|39277.1|39259.1|39283.6|39265.6|39284.1|39266.1|39274.1|39256.1|0
1719228900000|2024-06-24 11:35:00|39284.1|39266.1|39279.6|39261.6|39287.1|39269.1|39275.6|39257.6|0
1719229200000|2024-06-24 11:40:00|39280.1|39262.1|39282.6|39264.6|39285.6|39267.6|39275.1|39257.1|0
1719229500000|2024-06-24 11:45:00|39282.1|39264.1|39278.1|39260.1|39284.6|39266.6|39275.6|39257.6|0
1719229800000|2024-06-24 11:50:00|39277.6|39259.6|39284.6|39266.6|39296.1|39278.1|39277.1|39259.1|0
1719230100000|2024-06-24 11:55:00|39285.6|39267.6|39286.6|39268.6|39297.1|39279.1|39282.6|39264.6|0
1719230400000|2024-06-24 12:00:00|39283.1|39265.1|39259.6|39241.6|39285.1|39267.1|39257.6|39239.6|0
1719230700000|2024-06-24 12:05:00|39260.6|39242.6|39255.6|39237.6|39264.6|39246.6|39253.6|39235.6|0
1719231000000|2024-06-24 12:10:00|39256.1|39238.1|39269.6|39251.6|39270.6|39252.6|39252.6|39234.6|0
1719231300000|2024-06-24 12:15:00|39267.6|39249.6|39270.6|39252.6|39272.1|39254.1|39261.6|39243.6|0
1719231600000|2024-06-24 12:20:00|39269.6|39251.6|39285.1|39267.1|39286.6|39268.6|39262.6|39244.6|0
1719231900000|2024-06-24 12:25:00|39286.6|39268.6|39284.6|39266.6|39291.1|39273.1|39282.6|39264.6|0
1719232200000|2024-06-24 12:30:00|39285.1|39267.1|39266.6|39248.6|39288.6|39270.6|39266.1|39248.1|0
1719232500000|2024-06-24 12:35:00|39266.1|39248.1|39262.1|39244.1|39268.6|39250.6|39255.1|39237.1|0
1719232800000|2024-06-24 12:40:00|39261.1|39243.1|39261.6|39243.6|39268.6|39250.6|39259.6|39241.6|0
1719233100000|2024-06-24 12:45:00|39261.1|39243.1|39251.6|39233.6|39264.6|39246.6|39251.1|39233.1|0
1719233400000|2024-06-24 12:50:00|39251.1|39233.1|39263.6|39245.6|39267.1|39249.1|39243.6|39225.6|0
1719233700000|2024-06-24 12:55:00|39263.1|39245.1|39257.6|39239.6|39264.1|39246.1|39254.1|39236.1|0
1719234000000|2024-06-24 13:00:00|39256.6|39238.6|39264.6|39246.6|39267.1|39249.1|39256.6|39238.6|0
1719234300000|2024-06-24 13:05:00|39263.1|39245.1|39271.6|39253.6|39273.1|39255.1|39258.6|39240.6|0
1719234600000|2024-06-24 13:10:00|39271.1|39253.1|39249.6|39231.6|39271.6|39253.6|39246.6|39228.6|0
1719234900000|2024-06-24 13:15:00|39250.1|39232.1|39249.6|39231.6|39257.1|39239.1|39239.1|39221.1|0
1719235200000|2024-06-24 13:20:00|39247.6|39229.6|39242.1|39224.1|39254.1|39236.1|39238.1|39220.1|0
1719235500000|2024-06-24 13:25:00|39247.6|39229.6|39266.6|39248.6|39280.6|39262.6|39242.6|39224.6|0
1719235800000|2024-06-24 13:30:00|39269.6|39251.6|39229.1|39211.1|39299.1|39281.1|39224.6|39206.6|0
1719236100000|2024-06-24 13:35:00|39221.1|39203.1|39268.6|39250.6|39269.6|39251.6|39216.6|39198.6|0
1719236400000|2024-06-24 13:40:00|39270.6|39252.6|39250.1|39232.1|39290.6|39272.6|39248.6|39230.6|0
1719236700000|2024-06-24 13:45:00|39248.6|39230.6|39345.1|39327.1|39345.1|39327.1|39247.6|39229.6|0
1719237000000|2024-06-24 13:50:00|39349.6|39331.6|39400.6|39382.6|39415.6|39397.6|39345.6|39327.6|0
1719237300000|2024-06-24 13:55:00|39402.6|39384.6|39448.1|39430.1|39457.6|39439.6|39397.1|39379.1|0
1719237600000|2024-06-24 14:00:00|39450.6|39432.6|39451.6|39433.6|39464.1|39446.1|39423.6|39405.6|0
1719237900000|2024-06-24 14:05:00|39450.6|39432.6|39485.6|39467.6|39498.1|39480.1|39437.6|39419.6|0
1719238200000|2024-06-24 14:10:00|39487.6|39469.6|39498.6|39480.6|39504.6|39486.6|39470.1|39452.1|0
1719238500000|2024-06-24 14:15:00|39501.1|39483.1|39486.6|39468.6|39502.6|39484.6|39460.1|39442.1|0
1719238800000|2024-06-24 14:20:00|39487.6|39469.6|39520.6|39502.6|39525.1|39507.1|39487.6|39469.6|0
1719239100000|2024-06-24 14:25:00|39525.1|39507.1|39492.6|39474.6|39525.1|39507.1|39479.1|39461.1|0
1719239400000|2024-06-24 14:30:00|39490.6|39472.6|39526.6|39508.6|39535.6|39517.6|39489.6|39471.6|0
1719239700000|2024-06-24 14:35:00|39529.1|39511.1|39567.6|39549.6|39570.1|39552.1|39512.6|39494.6|0
1719240000000|2024-06-24 14:40:00|39565.1|39547.1|39580.6|39562.6|39586.1|39568.1|39547.6|39529.6|0
1719240300000|2024-06-24 14:45:00|39577.6|39559.6|39570.1|39552.1|39596.1|39578.1|39567.1|39549.1|0
1719240600000|2024-06-24 14:50:00|39568.1|39550.1|39567.1|39549.1|39578.1|39560.1|39548.1|39530.1|0
1719240900000|2024-06-24 14:55:00|39566.1|39548.1|39575.1|39557.1|39584.1|39566.1|39556.6|39538.6|0
1719241200000|2024-06-24 15:00:00|39576.1|39558.1|39567.6|39549.6|39587.1|39569.1|39558.6|39540.6|0
1719241500000|2024-06-24 15:05:00|39568.1|39550.1|39548.1|39530.1|39569.6|39551.6|39538.6|39520.6|0
1719241800000|2024-06-24 15:10:00|39549.6|39531.6|39552.6|39534.6|39555.1|39537.1|39531.1|39513.1|0
1719242100000|2024-06-24 15:15:00|39553.1|39535.1|39537.4|39519.4|39553.1|39535.1|39528.1|39510.1|0
1719242400000|2024-06-24 15:20:00|39538.4|39520.4|39526.4|39508.4|39539.4|39521.4|39518.9|39500.9|0
1719242700000|2024-06-24 15:25:00|39527.9|39509.9|39548.4|39530.4|39557.9|39539.9|39525.9|39507.9|0
1719243000000|2024-06-24 15:30:00|39547.9|39529.9|39534.9|39516.9|39559.4|39541.4|39532.4|39514.4|0
1719243300000|2024-06-24 15:35:00|39534.4|39516.4|39522.4|39504.4|39545.4|39527.4|39515.9|39497.9|0
1719243600000|2024-06-24 15:40:00|39523.7|39505.7|39503.2|39485.2|39528.7|39510.7|39499.2|39481.2|0
1719243900000|2024-06-24 15:45:00|39502.2|39484.2|39505.2|39487.2|39517.2|39499.2|39501.2|39483.2|0
1719244200000|2024-06-24 15:50:00|39506.7|39488.7|39509.7|39491.7|39517.2|39499.2|39491.2|39473.2|0
1719244500000|2024-06-24 15:55:00|39508.2|39490.2|39506.2|39488.2|39517.2|39499.2|39496.7|39478.7|0
1719244800000|2024-06-24 16:00:00|39503.2|39485.2|39496.2|39478.2|39514.2|39496.2|39495.2|39477.2|0
1719245100000|2024-06-24 16:05:00|39495.2|39477.2|39518.2|39500.2|39518.7|39500.7|39487.7|39469.7|0
1719245400000|2024-06-24 16:10:00|39517.7|39499.7|39515.2|39497.2|39522.2|39504.2|39511.2|39493.2|0
1719245700000|2024-06-24 16:15:00|39516.2|39498.2|39522.2|39504.2|39527.2|39509.2|39505.7|39487.7|0
1719246000000|2024-06-24 16:20:00|39520.2|39502.2|39515.7|39497.7|39520.7|39502.7|39503.7|39485.7|0
1719246300000|2024-06-24 16:25:00|39518.7|39500.7|39502.2|39484.2|39523.7|39505.7|39497.2|39479.2|0
1719246600000|2024-06-24 16:30:00|39499.7|39481.7|39498.2|39480.2|39513.7|39495.7|39498.2|39480.2|0
1719246900000|2024-06-24 16:35:00|39497.7|39479.7|39500.7|39482.7|39507.2|39489.2|39492.2|39474.2|0
1719247200000|2024-06-24 16:40:00|39499.7|39481.7|39494.2|39476.2|39503.2|39485.2|39478.7|39460.7|0
1719247500000|2024-06-24 16:45:00|39494.7|39476.7|39487.2|39469.2|39502.7|39484.7|39485.2|39467.2|0
1719247800000|2024-06-24 16:50:00|39486.7|39468.7|39469.2|39451.2|39486.7|39468.7|39465.2|39447.2|0
1719248100000|2024-06-24 16:55:00|39470.2|39452.2|39466.2|39448.2|39484.2|39466.2|39450.2|39432.2|0
1719248400000|2024-06-24 17:00:00|39466.5|39448.5|39474.5|39456.5|39478.5|39460.5|39454.5|39436.5|0
1719248700000|2024-06-24 17:05:00|39475|39457|39436|39418|39483.5|39465.5|39421|39403|0
1719249000000|2024-06-24 17:10:00|39434.5|39416.5|39421.5|39403.5|39443.5|39425.5|39418|39400|0
1719249300000|2024-06-24 17:15:00|39422|39404|39424.5|39406.5|39436.5|39418.5|39416|39398|0
1719249600000|2024-06-24 17:20:00|39425.5|39407.5|39410|39392|39435|39417|39406|39388|0
1719249900000|2024-06-24 17:25:00|39410.5|39392.5|39427|39409|39441.5|39423.5|39408|39390|0
1719250200000|2024-06-24 17:30:00|39426|39408|39387|39369|39426|39408|39383|39365|0
1719250500000|2024-06-24 17:35:00|39389|39371|39431|39413|39431|39413|39389|39371|0
1719250800000|2024-06-24 17:40:00|39430|39412|39413.5|39395.5|39431.5|39413.5|39410|39392|0
1719251100000|2024-06-24 17:45:00|39412|39394|39390.5|39372.5|39417.5|39399.5|39388.5|39370.5|0
1719251400000|2024-06-24 17:50:00|39391|39373|39396.5|39378.5|39397.5|39379.5|39379.5|39361.5|0
1719251700000|2024-06-24 17:55:00|39395.5|39377.5|39389.5|39371.5|39413.5|39395.5|39383|39365|0
1719252000000|2024-06-24 18:00:00|39388.5|39370.5|39389.5|39371.5|39398.5|39380.5|39365|39347|0
1719252300000|2024-06-24 18:05:00|39390|39372|39404|39386|39414|39396|39389|39371|0
1719252600000|2024-06-24 18:10:00|39403.5|39385.5|39404|39386|39412|39394|39397|39379|0
1719252900000|2024-06-24 18:15:00|39404.5|39386.5|39418|39400|39426.5|39408.5|39396.5|39378.5|0
1719253200000|2024-06-24 18:20:00|39417|39399|39423|39405|39434|39416|39416|39398|0
1719253500000|2024-06-24 18:25:00|39423.5|39405.5|39428.5|39410.5|39430.5|39412.5|39408|39390|0
1719253800000|2024-06-24 18:30:00|39429|39411|39425.5|39407.5|39440.5|39422.5|39424|39406|0
1719254100000|2024-06-24 18:35:00|39425|39407|39427|39409|39438.5|39420.5|39421.5|39403.5|0
1719254400000|2024-06-24 18:40:00|39429|39411|39420|39402|39437.5|39419.5|39418.5|39400.5|0
1719254700000|2024-06-24 18:45:00|39420.5|39402.5|39437|39419|39443.5|39425.5|39418.5|39400.5|0
1719255000000|2024-06-24 18:50:00|39438|39420|39445|39427|39448.5|39430.5|39432|39414|0
1719255300000|2024-06-24 18:55:00|39446|39428|39436.5|39418.5|39450.5|39432.5|39430|39412|0
1719255600000|2024-06-24 19:00:00|39430.5|39412.5|39425|39407|39450.5|39432.5|39422|39404|0
1719255900000|2024-06-24 19:05:00|39426|39408|39458.5|39440.5|39463.5|39445.5|39426|39408|0
1719256200000|2024-06-24 19:10:00|39457.5|39439.5|39436.5|39418.5|39458.5|39440.5|39434|39416|0
1719256500000|2024-06-24 19:15:00|39436|39418|39428|39410|39443.5|39425.5|39422.5|39404.5|0
1719256800000|2024-06-24 19:20:00|39429|39411|39433|39415|39446.5|39428.5|39424|39406|0
1719257100000|2024-06-24 19:25:00|39434|39416|39439|39421|39442|39424|39428|39410|0
1719257400000|2024-06-24 19:30:00|39441|39423|39452.5|39434.5|39462.5|39444.5|39441|39423|0
1719257700000|2024-06-24 19:35:00|39453|39435|39463|39445|39464.5|39446.5|39445.5|39427.5|0
1719258000000|2024-06-24 19:40:00|39462|39444|39470.5|39452.5|39474.5|39456.5|39454|39436|0
1719258300000|2024-06-24 19:45:00|39469|39451|39461|39443|39477.5|39459.5|39448|39430|0
1719258600000|2024-06-24 19:50:00|39462|39444|39466.5|39448.5|39488|39470|39455.5|39437.5|0
1719258900000|2024-06-24 19:55:00|39466|39448|39417.5|39399.5|39467.5|39449.5|39414.5|39396.5|0
1719259200000|2024-06-24 20:00:00|39412.5|39394.5|39421.5|39403.5|39421.5|39403.5|39386|39368|0
1719259500000|2024-06-24 20:05:00|39417.5|39399.5|39425|39407|39430.5|39412.5|39415|39397|0
1719259800000|2024-06-24 20:10:00|39424.5|39406.5|39425|39407|39431|39413|39419|39401|0
1719260100000|2024-06-24 20:15:00|39424|39406|39430|39412|39432.5|39414.5|39421.5|39403.5|0
1719260400000|2024-06-24 20:20:00|39429.5|39411.5|39417|39399|39429.5|39411.5|39413|39395|0
1719260700000|2024-06-24 20:25:00|39416.5|39398.5|39408.5|39390.5|39417|39399|39406|39388|0
1719261000000|2024-06-24 20:30:00|39409.5|39391.5|39415.5|39397.5|39417|39399|39403|39385|0
1719261300000|2024-06-24 20:35:00|39416|39398|39421.5|39403.5|39423.5|39405.5|39416|39398|0
1719261600000|2024-06-24 20:40:00|39420.5|39402.5|39423.5|39405.5|39425|39407|39418|39400|0
1719261900000|2024-06-24 20:45:00|39425|39407|39423|39405|39427|39409|39418.5|39400.5|0
1719262200000|2024-06-24 20:50:00|39422.5|39404.5|39429|39411|39429.5|39411.5|39422.5|39404.5|0
1719262500000|2024-06-24 20:55:00|39428.5|39410.5|39441.5|39423.5|39444|39426|39427|39409|0
1719262800000|2024-06-24 21:00:00|39441.3|39423.3|39436|39418|39441.3|39423.3|39435.4|39417.4|0
1719263100000|2024-06-24 21:05:00|39438.1|39420.1|39446.3|39428.3|39446.3|39428.3|39435.9|39417.9|0
1719263400000|2024-06-24 21:10:00|39447.6|39429.6|39448.1|39430.1|39450.9|39432.9|39444.3|39426.3|0
1719263700000|2024-06-24 21:15:00|39448.2|39430.2|39447.8|39429.8|39449.9|39431.9|39446.7|39428.7|0
1719264000000|2024-06-24 21:20:00|39447.5|39429.5|39445.9|39427.9|39451.9|39433.9|39445.9|39427.9|0
1719264300000|2024-06-24 21:25:00|39445.8|39427.8|39445|39427|39445.8|39427.8|39445|39427|0
1719264600000|2024-06-24 21:30:00|39444.1|39426.1|39444.3|39426.3|39445.6|39427.6|39444|39426|0
1719264900000|2024-06-24 21:35:00|39445.4|39427.4|39444.3|39426.3|39445.4|39427.4|39444.3|39426.3|0
1719265200000|2024-06-24 21:40:00|39444.6|39426.6|39444.9|39426.9|39446.2|39428.2|39443.9|39425.9|0
1719265500000|2024-06-24 21:45:00|39444.7|39426.7|39445.7|39427.7|39446|39428|39444.7|39426.7|0
1719265800000|2024-06-24 21:50:00|39445.6|39427.6|39447|39429|39447|39429|39444.1|39426.1|0
1719266100000|2024-06-24 21:55:00|39446.7|39428.7|39447|39429|39449.1|39431.1|39446.7|39428.7|0
1719266400000|2024-06-24 22:00:00|39448.1|39430.1|39458.1|39440.1|39462.1|39444.1|39448.1|39430.1|0
1719266700000|2024-06-24 22:05:00|39458.6|39440.6|39448.1|39430.1|39460.1|39442.1|39442.1|39424.1|0
1719267000000|2024-06-24 22:10:00|39448.6|39430.6|39447.6|39429.6|39449.1|39431.1|39438.6|39420.6|0
1719267300000|2024-06-24 22:15:00|39447.1|39429.1|39444.1|39426.1|39449.1|39431.1|39443.6|39425.6|0
1719267600000|2024-06-24 22:20:00|39443.6|39425.6|39452.6|39434.6|39455.6|39437.6|39442.6|39424.6|0
1719267900000|2024-06-24 22:25:00|39453.1|39435.1|39456.1|39438.1|39456.6|39438.6|39452.1|39434.1|0
1719268200000|2024-06-24 22:30:00|39456.6|39438.6|39457.1|39439.1|39458.1|39440.1|39453.6|39435.6|0
1719268500000|2024-06-24 22:35:00|39456.6|39438.6|39451.1|39433.1|39457.1|39439.1|39448.1|39430.1|0
1719268800000|2024-06-24 22:40:00|39451.6|39433.6|39449.6|39431.6|39454.6|39436.6|39449.1|39431.1|0
1719269100000|2024-06-24 22:45:00|39449.1|39431.1|39454.1|39436.1|39455.1|39437.1|39447.6|39429.6|0
1719269400000|2024-06-24 22:50:00|39454.6|39436.6|39457.6|39439.6|39458.1|39440.1|39454.1|39436.1|0
1719269700000|2024-06-24 22:55:00|39457.1|39439.1|39453.6|39435.6|39457.6|39439.6|39453.1|39435.1|0
1719270000000|2024-06-24 23:00:00|39454.1|39436.1|39452.6|39434.6|39454.1|39436.1|39451.6|39433.6|0
1719270300000|2024-06-24 23:05:00|39452.1|39434.1|39460.1|39442.1|39460.1|39442.1|39451.6|39433.6|0
1719270600000|2024-06-24 23:10:00|39460.6|39442.6|39459.1|39441.1|39461.1|39443.1|39456.1|39438.1|0
1719270900000|2024-06-24 23:15:00|39459.6|39441.6|39464.1|39446.1|39464.6|39446.6|39459.1|39441.1|0
1719271200000|2024-06-24 23:20:00|39464.6|39446.6|39468.6|39450.6|39470.1|39452.1|39464.6|39446.6|0
1719271500000|2024-06-24 23:25:00|39468.1|39450.1|39464.1|39446.1|39471.6|39453.6|39464.1|39446.1|0
1719271800000|2024-06-24 23:30:00|39464.6|39446.6|39466.6|39448.6|39468.1|39450.1|39463.6|39445.6|0
1719272100000|2024-06-24 23:35:00|39466.1|39448.1|39464.1|39446.1|39467.1|39449.1|39460.6|39442.6|0
1719272400000|2024-06-24 23:40:00|39464.6|39446.6|39459.1|39441.1|39464.6|39446.6|39457.6|39439.6|0
1719272700000|2024-06-24 23:45:00|39458.6|39440.6|39465.6|39447.6|39465.6|39447.6|39458.1|39440.1|0
1719273000000|2024-06-24 23:50:00|39466.1|39448.1|39471.1|39453.1|39471.6|39453.6|39465.1|39447.1|0
1719273300000|2024-06-24 23:55:00|39470.6|39452.6|39470.1|39452.1|39471.6|39453.6|39468.6|39450.6|0
1719273600000|2024-06-25 00:00:00|39469.1|39451.1|39458.1|39440.1|39472.1|39454.1|39458.1|39440.1|0
1719273900000|2024-06-25 00:05:00|39457.6|39439.6|39458.6|39440.6|39462.6|39444.6|39456.1|39438.1|0
1719274200000|2024-06-25 00:10:00|39459.1|39441.1|39462.1|39444.1|39466.1|39448.1|39458.1|39440.1|0
1719274500000|2024-06-25 00:15:00|39462.6|39444.6|39454.1|39436.1|39466.6|39448.6|39453.6|39435.6|0
1719274800000|2024-06-25 00:20:00|39454.6|39436.6|39454.1|39436.1|39456.1|39438.1|39450.6|39432.6|0
1719275100000|2024-06-25 00:25:00|39454.6|39436.6|39460|39442|39460.5|39442.5|39453.6|39435.6|0
1719275400000|2024-06-25 00:30:00|39460.5|39442.5|39464|39446|39464|39446|39458.5|39440.5|0
1719275700000|2024-06-25 00:35:00|39463|39445|39462.5|39444.5|39465.5|39447.5|39462.5|39444.5|0
1719276000000|2024-06-25 00:40:00|39463|39445|39461.5|39443.5|39463.5|39445.5|39461.5|39443.5|0
1719276300000|2024-06-25 00:45:00|39460.5|39442.5|39465|39447|39468|39450|39460.5|39442.5|0
1719276600000|2024-06-25 00:50:00|39465.5|39447.5|39467.5|39449.5|39468|39450|39465|39447|0
1719276900000|2024-06-25 00:55:00|39467|39449|39461|39443|39471|39453|39457|39439|0
1719277200000|2024-06-25 01:00:00|39462.5|39444.5|39466|39448|39467|39449|39458|39440|0
1719277500000|2024-06-25 01:05:00|39466.5|39448.5|39460.5|39442.5|39467|39449|39459.5|39441.5|0
1719277800000|2024-06-25 01:10:00|39461|39443|39461|39443|39466.5|39448.5|39460.5|39442.5|0
1719278100000|2024-06-25 01:15:00|39460.5|39442.5|39457.5|39439.5|39463.5|39445.5|39451|39433|0
1719278400000|2024-06-25 01:20:00|39458|39440|39461|39443|39465|39447|39457|39439|0
1719278700000|2024-06-25 01:25:00|39460.5|39442.5|39462.5|39444.5|39464.5|39446.5|39459.5|39441.5|0
1719279000000|2024-06-25 01:30:00|39463|39445|39469|39451|39469|39451|39461.5|39443.5|0
1719279300000|2024-06-25 01:35:00|39468.5|39450.5|39468.5|39450.5|39471|39453|39465|39447|0
1719279600000|2024-06-25 01:40:00|39469|39451|39470.5|39452.5|39474.5|39456.5|39469|39451|0
1719279900000|2024-06-25 01:45:00|39469.5|39451.5|39474.5|39456.5|39476.5|39458.5|39469.5|39451.5|0
1719280200000|2024-06-25 01:50:00|39474|39456|39470|39452|39474.5|39456.5|39469.5|39451.5|0
1719280500000|2024-06-25 01:55:00|39470.5|39452.5|39470.5|39452.5|39471|39453|39468.5|39450.5|0
1719280800000|2024-06-25 02:00:00|39471|39453|39475|39457|39475|39457|39470.5|39452.5|0
1719281100000|2024-06-25 02:05:00|39475.5|39457.5|39476|39458|39478|39460|39472.5|39454.5|0
1719281400000|2024-06-25 02:10:00|39475.5|39457.5|39475.5|39457.5|39476|39458|39473|39455|0
1719281700000|2024-06-25 02:15:00|39475|39457|39474.5|39456.5|39476.5|39458.5|39474|39456|0
1719282000000|2024-06-25 02:20:00|39475|39457|39472|39454|39475|39457|39470.5|39452.5|0
1719282300000|2024-06-25 02:25:00|39471.5|39453.5|39471|39453|39473|39455|39470|39452|0
1719282600000|2024-06-25 02:30:00|39471.5|39453.5|39472|39454|39473.5|39455.5|39470|39452|0
1719282900000|2024-06-25 02:35:00|39472.5|39454.5|39473|39455|39473.5|39455.5|39471.5|39453.5|0
1719283200000|2024-06-25 02:40:00|39473.5|39455.5|39472|39454|39475|39457|39471.5|39453.5|0
1719283500000|2024-06-25 02:45:00|39472.5|39454.5|39471.5|39453.5|39473|39455|39470|39452|0
1719283800000|2024-06-25 02:50:00|39472|39454|39473.5|39455.5|39474.5|39456.5|39471.5|39453.5|0
1719284100000|2024-06-25 02:55:00|39474|39456|39473|39455|39474.5|39456.5|39472.5|39454.5|0
1719284400000|2024-06-25 03:00:00|39474|39456|39474.5|39456.5|39475.5|39457.5|39474|39456|0
1719284700000|2024-06-25 03:05:00|39475.5|39457.5|39477|39459|39477.5|39459.5|39474.5|39456.5|0
1719285000000|2024-06-25 03:10:00|39477.5|39459.5|39487|39469|39488|39470|39477|39459|0
1719285300000|2024-06-25 03:15:00|39486.5|39468.5|39482|39464|39488.5|39470.5|39480|39462|0
1719285600000|2024-06-25 03:20:00|39482.5|39464.5|39488|39470|39488.5|39470.5|39481.5|39463.5|0
1719285900000|2024-06-25 03:25:00|39488.5|39470.5|39490|39472|39492|39474|39483.5|39465.5|0
1719286200000|2024-06-25 03:30:00|39489.5|39471.5|39491|39473|39492|39474|39488|39470|0
1719286500000|2024-06-25 03:35:00|39491.5|39473.5|39487|39469|39491.5|39473.5|39486.5|39468.5|0
1719286800000|2024-06-25 03:40:00|39487.5|39469.5|39490|39472|39490|39472|39487|39469|0
1719287100000|2024-06-25 03:45:00|39489.5|39471.5|39504.5|39486.5|39505|39487|39489.5|39471.5|0
1719287400000|2024-06-25 03:50:00|39505.5|39487.5|39510.5|39492.5|39514|39496|39502|39484|0
1719287700000|2024-06-25 03:55:00|39511|39493|39510|39492|39511|39493|39506.5|39488.5|0
1719288000000|2024-06-25 04:00:00|39510.5|39492.5|39508|39490|39514.5|39496.5|39507.5|39489.5|0
1719288300000|2024-06-25 04:05:00|39509|39491|39508|39490|39512|39494|39507.5|39489.5|0
1719288600000|2024-06-25 04:10:00|39508.5|39490.5|39506.5|39488.5|39508.5|39490.5|39506|39488|0
1719288900000|2024-06-25 04:15:00|39507|39489|39504|39486|39507.5|39489.5|39503|39485|0
1719289200000|2024-06-25 04:20:00|39505|39487|39501|39483|39506|39488|39501|39483|0
1719289500000|2024-06-25 04:25:00|39501.5|39483.5|39503|39485|39507.5|39489.5|39501.5|39483.5|0
1719289800000|2024-06-25 04:30:00|39503.5|39485.5|39499.5|39481.5|39504|39486|39498.5|39480.5|0
1719290100000|2024-06-25 04:35:00|39500|39482|39503|39485|39505|39487|39499|39481|0
1719290400000|2024-06-25 04:40:00|39502.5|39484.5|39506|39488|39506|39488|39502.5|39484.5|0
1719290700000|2024-06-25 04:45:00|39505.5|39487.5|39504|39486|39505.5|39487.5|39502.5|39484.5|0
1719291000000|2024-06-25 04:50:00|39503.5|39485.5|39506.5|39488.5|39508.5|39490.5|39503|39485|0
1719291300000|2024-06-25 04:55:00|39507|39489|39510|39492|39510|39492|39506.5|39488.5|0
1719291600000|2024-06-25 05:00:00|39511|39493|39515|39497|39516|39498|39510|39492|0
1719291900000|2024-06-25 05:05:00|39514.5|39496.5|39515|39497|39516.5|39498.5|39512|39494|0
1719292200000|2024-06-25 05:10:00|39514.5|39496.5|39509|39491|39515|39497|39509|39491|0
1719292500000|2024-06-25 05:15:00|39510|39492|39509.5|39491.5|39510.5|39492.5|39508.5|39490.5|0
1719292800000|2024-06-25 05:20:00|39510|39492|39510|39492|39512.5|39494.5|39508|39490|0
1719293100000|2024-06-25 05:25:00|39509.5|39491.5|39511.5|39493.5|39511.5|39493.5|39509.5|39491.5|0
1719293400000|2024-06-25 05:30:00|39511|39493|39515|39497|39515|39497|39510.5|39492.5|0
1719293700000|2024-06-25 05:35:00|39515.5|39497.5|39518|39500|39521|39503|39515.5|39497.5|0
1719294000000|2024-06-25 05:40:00|39517.5|39499.5|39520.5|39502.5|39520.5|39502.5|39516.5|39498.5|0
1719294300000|2024-06-25 05:45:00|39521.5|39503.5|39513|39495|39524|39506|39511|39493|0
1719294600000|2024-06-25 05:50:00|39512.5|39494.5|39512.5|39494.5|39514.5|39496.5|39510|39492|0
1719294900000|2024-06-25 05:55:00|39512|39494|39508|39490|39513.5|39495.5|39506.5|39488.5|0
1719295200000|2024-06-25 06:00:00|39507.5|39489.5|39492|39474|39508|39490|39491.5|39473.5|0
1719295500000|2024-06-25 06:05:00|39492.5|39474.5|39490.5|39472.5|39495|39477|39488.5|39470.5|0
1719295800000|2024-06-25 06:10:00|39491|39473|39483.5|39465.5|39495.5|39477.5|39483.5|39465.5|0
1719296100000|2024-06-25 06:15:00|39483|39465|39484.5|39466.5|39487|39469|39479.5|39461.5|0
1719296400000|2024-06-25 06:20:00|39483.5|39465.5|39481|39463|39483.5|39465.5|39472.5|39454.5|0
1719296700000|2024-06-25 06:25:00|39480.5|39462.5|39487.5|39469.5|39488|39470|39478.5|39460.5|0
1719297000000|2024-06-25 06:30:00|39488|39470|39486|39468|39488|39470|39484|39466|0
1719297300000|2024-06-25 06:35:00|39487|39469|39493.5|39475.5|39497|39479|39486.5|39468.5|0
1719297600000|2024-06-25 06:40:00|39494|39476|39488.5|39470.5|39495.5|39477.5|39487.5|39469.5|0
1719297900000|2024-06-25 06:45:00|39489|39471|39491|39473|39495.5|39477.5|39487.5|39469.5|0
1719298200000|2024-06-25 06:50:00|39491.5|39473.5|39493|39475|39496.5|39478.5|39489.5|39471.5|0
1719298500000|2024-06-25 06:55:00|39492.5|39474.5|39496|39478|39498.5|39480.5|39488|39470|0
1719298800000|2024-06-25 07:00:00|39495.5|39477.5|39488|39470|39497|39479|39480|39462|0
1719299100000|2024-06-25 07:05:00|39488.5|39470.5|39492|39474|39507|39489|39485|39467|0
1719299400000|2024-06-25 07:10:00|39493|39475|39475.5|39457.5|39498|39480|39475.5|39457.5|0
1719299700000|2024-06-25 07:15:00|39476.5|39458.5|39474|39456|39488|39470|39468.5|39450.5|0
1719300000000|2024-06-25 07:20:00|39473|39455|39493|39475|39502|39484|39468.5|39450.5|0
1719300300000|2024-06-25 07:25:00|39492.5|39474.5|39480|39462|39492.5|39474.5|39475|39457|0
1719300600000|2024-06-25 07:30:00|39479.5|39461.5|39486|39468|39488.5|39470.5|39477.5|39459.5|0
1719300900000|2024-06-25 07:35:00|39486.5|39468.5|39478.5|39460.5|39494.5|39476.5|39477.5|39459.5|0
1719301200000|2024-06-25 07:40:00|39479|39461|39458|39440|39482|39464|39458|39440|0
1719301500000|2024-06-25 07:45:00|39458.5|39440.5|39459|39441|39462|39444|39452|39434|0
1719301800000|2024-06-25 07:50:00|39459.5|39441.5|39465|39447|39471|39453|39451.5|39433.5|0
1719302100000|2024-06-25 07:55:00|39466.5|39448.5|39461|39443|39470|39452|39459.5|39441.5|0
1719302400000|2024-06-25 08:00:00|39462|39444|39458|39440|39465.5|39447.5|39452|39434|0
1719302700000|2024-06-25 08:05:00|39457.5|39439.5|39448.5|39430.5|39471|39453|39448|39430|0
1719303000000|2024-06-25 08:10:00|39449|39431|39451|39433|39461|39443|39445|39427|0
1719303300000|2024-06-25 08:15:00|39451.5|39433.5|39466|39448|39469.5|39451.5|39450|39432|0
1719303600000|2024-06-25 08:20:00|39466.5|39448.5|39460|39442|39473|39455|39450.5|39432.5|0
1719303900000|2024-06-25 08:25:00|39461.5|39443.5|39444|39426|39463|39445|39444|39426|0
1719304200000|2024-06-25 08:30:00|39444.5|39426.5|39437|39419|39446|39428|39434.5|39416.5|0
1719304500000|2024-06-25 08:35:00|39436.5|39418.5|39434.5|39416.5|39438.5|39420.5|39429.5|39411.5|0
1719304800000|2024-06-25 08:40:00|39434|39416|39412.5|39394.5|39441.5|39423.5|39412.5|39394.5|0
1719305100000|2024-06-25 08:45:00|39412|39394|39406.5|39388.5|39419|39401|39405|39387|0
1719305400000|2024-06-25 08:50:00|39406|39388|39389|39371|39408.5|39390.5|39379|39361|0
1719305700000|2024-06-25 08:55:00|39389.5|39371.5|39402.5|39384.5|39409.5|39391.5|39387.5|39369.5|0
1719306000000|2024-06-25 09:00:00|39402|39384|39386|39368|39409.5|39391.5|39382.5|39364.5|0
1719306300000|2024-06-25 09:05:00|39385.5|39367.5|39387|39369|39391|39373|39380.5|39362.5|0
1719306600000|2024-06-25 09:10:00|39386.5|39368.5|39396.5|39378.5|39403.5|39385.5|39382.5|39364.5|0
1719306900000|2024-06-25 09:15:00|39395|39377|39412|39394|39412|39394|39393.5|39375.5|0
1719307200000|2024-06-25 09:20:00|39412.5|39394.5|39413|39395|39428|39410|39410|39392|0
1719307500000|2024-06-25 09:25:00|39413.5|39395.5|39423|39405|39425|39407|39413.5|39395.5|0
1719307800000|2024-06-25 09:30:00|39422|39404|39419|39401|39432|39414|39418|39400|0
1719308100000|2024-06-25 09:35:00|39419.5|39401.5|39417|39399|39425|39407|39416|39398|0
1719308400000|2024-06-25 09:40:00|39416|39398|39406|39388|39422.5|39404.5|39405|39387|0
1719308700000|2024-06-25 09:45:00|39405.5|39387.5|39409|39391|39422.5|39404.5|39405.5|39387.5|0
1719309000000|2024-06-25 09:50:00|39409.5|39391.5|39404|39386|39413|39395|39402|39384|0
1719309300000|2024-06-25 09:55:00|39403.5|39385.5|39396.5|39378.5|39404|39386|39391|39373|0
1719309600000|2024-06-25 10:00:00|39396|39378|39391.5|39373.5|39407|39389|39391.5|39373.5|0
1719309900000|2024-06-25 10:05:00|39392|39374|39393|39375|39405|39387|39390.5|39372.5|0
1719310200000|2024-06-25 10:10:00|39393.5|39375.5|39404.5|39386.5|39409|39391|39393.5|39375.5|0
1719310500000|2024-06-25 10:15:00|39403.5|39385.5|39403.5|39385.5|39406|39388|39397|39379|0
1719310800000|2024-06-25 10:20:00|39404|39386|39402|39384|39408.5|39390.5|39395.5|39377.5|0
1719311100000|2024-06-25 10:25:00|39401.5|39383.5|39398|39380|39401.5|39383.5|39394|39376|0
1719311400000|2024-06-25 10:30:00|39397.5|39379.5|39394|39376|39403|39385|39387.5|39369.5|0
1719311700000|2024-06-25 10:35:00|39394.5|39376.5|39391.5|39373.5|39396|39378|39387|39369|0
1719312000000|2024-06-25 10:40:00|39391|39373|39401.5|39383.5|39402|39384|39391|39373|0
1719312300000|2024-06-25 10:45:00|39400.5|39382.5|39401|39383|39402|39384|39392|39374|0
1719312600000|2024-06-25 10:50:00|39400.5|39382.5|39401|39383|39407|39389|39399|39381|0
1719312900000|2024-06-25 10:55:00|39400.5|39382.5|39413|39395|39415.5|39397.5|39398.5|39380.5|0
1719313200000|2024-06-25 11:00:00|39420|39402|39423|39405|39434.5|39416.5|39416|39398|0
1719313500000|2024-06-25 11:05:00|39422.5|39404.5|39406.5|39388.5|39422.5|39404.5|39406|39388|0
1719313800000|2024-06-25 11:10:00|39405.5|39387.5|39401.5|39383.5|39409|39391|39397.5|39379.5|0
1719314100000|2024-06-25 11:15:00|39402.5|39384.5|39406.5|39388.5|39409|39391|39393|39375|0
1719314400000|2024-06-25 11:20:00|39406|39388|39387|39369|39411|39393|39385|39367|0
1719314700000|2024-06-25 11:25:00|39386|39368|39396|39378|39397|39379|39386|39368|0
1719315000000|2024-06-25 11:30:00|39395|39377|39399|39381|39405.5|39387.5|39393|39375|0
1719315300000|2024-06-25 11:35:00|39398.5|39380.5|39397.5|39379.5|39405.5|39387.5|39393.5|39375.5|0
1719315600000|2024-06-25 11:40:00|39397|39379|39385.5|39367.5|39397.5|39379.5|39372|39354|0
1719315900000|2024-06-25 11:45:00|39385|39367|39378|39360|39385.5|39367.5|39369.5|39351.5|0
1719316200000|2024-06-25 11:50:00|39377.5|39359.5|39391|39373|39395.5|39377.5|39376|39358|0
1719316500000|2024-06-25 11:55:00|39391.5|39373.5|39400|39382|39402.5|39384.5|39386|39368|0
1719316800000|2024-06-25 12:00:00|39398.5|39380.5|39407.5|39389.5|39407.5|39389.5|39395|39377|0
1719317100000|2024-06-25 12:05:00|39407|39389|39412|39394|39412.5|39394.5|39401.5|39383.5|0
1719317400000|2024-06-25 12:10:00|39412.5|39394.5|39405.5|39387.5|39413|39395|39398.5|39380.5|0
1719317700000|2024-06-25 12:15:00|39405|39387|39395|39377|39406.5|39388.5|39393|39375|0
1719318000000|2024-06-25 12:20:00|39395.5|39377.5|39392|39374|39400.5|39382.5|39388|39370|0
1719318300000|2024-06-25 12:25:00|39391.5|39373.5|39409|39391|39409.5|39391.5|39391|39373|0
1719318600000|2024-06-25 12:30:00|39408.5|39390.5|39382|39364|39412|39394|39375.5|39357.5|0
1719318900000|2024-06-25 12:35:00|39378|39360|39387|39369|39389.5|39371.5|39375.5|39357.5|0
1719319200000|2024-06-25 12:40:00|39386.5|39368.5|39365|39347|39392.5|39374.5|39362|39344|0
1719319500000|2024-06-25 12:45:00|39365.5|39347.5|39356|39338|39371|39353|39354.5|39336.5|0
1719319800000|2024-06-25 12:50:00|39356.5|39338.5|39344|39326|39359|39341|39344|39326|0
1719320100000|2024-06-25 12:55:00|39345|39327|39367|39349|39373|39355|39345|39327|0
1719320400000|2024-06-25 13:00:00|39367.5|39349.5|39365.5|39347.5|39369.5|39351.5|39353.5|39335.5|0
1719320700000|2024-06-25 13:05:00|39365|39347|39362.5|39344.5|39378|39360|39361|39343|0
1719321000000|2024-06-25 13:10:00|39362|39344|39370|39352|39376|39358|39362|39344|0
1719321300000|2024-06-25 13:15:00|39369.5|39351.5|39368.5|39350.5|39374|39356|39352.5|39334.5|0
1719321600000|2024-06-25 13:20:00|39368|39350|39377|39359|39378|39360|39367|39349|0
1719321900000|2024-06-25 13:25:00|39376.5|39358.5|39379|39361|39386.5|39368.5|39358|39340|0
1719322200000|2024-06-25 13:30:00|39378|39360|39376|39358|39387|39369|39328.5|39310.5|0
1719322500000|2024-06-25 13:35:00|39372.5|39354.5|39405|39387|39438.5|39420.5|39363.5|39345.5|0
1719322800000|2024-06-25 13:40:00|39407|39389|39378.5|39360.5|39410.5|39392.5|39337|39319|0
1719323100000|2024-06-25 13:45:00|39375.5|39357.5|39343.5|39325.5|39375.5|39357.5|39330.5|39312.5|0
1719323400000|2024-06-25 13:50:00|39337.9|39319.9|39315.9|39297.9|39350.9|39332.9|39311.4|39293.4|0
1719323700000|2024-06-25 13:55:00|39315.4|39297.4|39262.4|39244.4|39320.4|39302.4|39259.4|39241.4|0
1719324000000|2024-06-25 14:00:00|39260.4|39242.4|39276.9|39258.9|39288.9|39270.9|39252.9|39234.9|0
1719324300000|2024-06-25 14:05:00|39279.9|39261.9|39231.9|39213.9|39289.4|39271.4|39231.9|39213.9|0
1719324600000|2024-06-25 14:10:00|39232.9|39214.9|39295.4|39277.4|39297.9|39279.9|39232.9|39214.9|0
1719324900000|2024-06-25 14:15:00|39292.4|39274.4|39309.4|39291.4|39321.9|39303.9|39292.4|39274.4|0
1719325200000|2024-06-25 14:20:00|39308.9|39290.9|39318.5|39300.5|39340.5|39322.5|39306.5|39288.5|0
1719325500000|2024-06-25 14:25:00|39316|39298|39297|39279|39316|39298|39287|39269|0
1719325800000|2024-06-25 14:30:00|39297.5|39279.5|39289|39271|39318.5|39300.5|39278|39260|0
1719326100000|2024-06-25 14:35:00|39290|39272|39288.5|39270.5|39310|39292|39277.5|39259.5|0
1719326400000|2024-06-25 14:40:00|39290.5|39272.5|39270|39252|39296.5|39278.5|39264.5|39246.5|0
1719326700000|2024-06-25 14:45:00|39269|39251|39255.5|39237.5|39269|39251|39244.5|39226.5|0
1719327000000|2024-06-25 14:50:00|39259.5|39241.5|39251.5|39233.5|39261|39243|39241|39223|0
1719327300000|2024-06-25 14:55:00|39251|39233|39241.5|39223.5|39251|39233|39231|39213|0
1719327600000|2024-06-25 15:00:00|39242.5|39224.5|39211|39193|39242.5|39224.5|39201.5|39183.5|0
1719327900000|2024-06-25 15:05:00|39210|39192|39161|39143|39215|39197|39158|39140|0
1719328200000|2024-06-25 15:10:00|39159.5|39141.5|39164.5|39146.5|39182|39164|39157|39139|0
1719328500000|2024-06-25 15:15:00|39167|39149|39172|39154|39182|39164|39154|39136|0
1719328800000|2024-06-25 15:20:00|39176|39158|39131|39113|39183.5|39165.5|39127.5|39109.5|0
1719329100000|2024-06-25 15:25:00|39130.5|39112.5|39154.5|39136.5|39158.5|39140.5|39130|39112|0
1719329400000|2024-06-25 15:30:00|39152.5|39134.5|39140|39122|39167|39149|39135.5|39117.5|0
1719329700000|2024-06-25 15:35:00|39141|39123|39123|39105|39153|39135|39120|39102|0
1719330000000|2024-06-25 15:40:00|39122.5|39104.5|39142|39124|39144|39126|39119|39101|0
1719330300000|2024-06-25 15:45:00|39143|39125|39138|39120|39157|39139|39135|39117|0
1719330600000|2024-06-25 15:50:00|39139|39121|39144.3|39126.3|39146.3|39128.3|39127|39109|0
1719330900000|2024-06-25 15:55:00|39145.3|39127.3|39121.8|39103.8|39145.8|39127.8|39114.8|39096.8|0
1719331200000|2024-06-25 16:00:00|39116.3|39098.3|39103.4|39085.4|39116.8|39098.8|39092.8|39074.8|0
1719331500000|2024-06-25 16:05:00|39100.9|39082.9|39113.4|39095.4|39123.4|39105.4|39095.4|39077.4|0
1719331800000|2024-06-25 16:10:00|39113.9|39095.9|39116.9|39098.9|39118.4|39100.4|39101.4|39083.4|0
1719332100000|2024-06-25 16:15:00|39114.9|39096.9|39083.9|39065.9|39115.4|39097.4|39083.9|39065.9|0
1719332400000|2024-06-25 16:20:00|39084.4|39066.4|39083.9|39065.9|39095.9|39077.9|39074.9|39056.9|0
1719332700000|2024-06-25 16:25:00|39084.4|39066.4|39077.4|39059.4|39095.4|39077.4|39073.9|39055.9|0
1719333000000|2024-06-25 16:30:00|39075.9|39057.9|39031.4|39013.4|39075.9|39057.9|39031.4|39013.4|0
1719333300000|2024-06-25 16:35:00|39030.9|39012.9|39037.9|39019.9|39047.4|39029.4|39027.9|39009.9|0
1719333600000|2024-06-25 16:40:00|39037.4|39019.4|39018.4|39000.4|39043.9|39025.9|39011.4|38993.4|0
1719333900000|2024-06-25 16:45:00|39014.4|38996.4|39039.4|39021.4|39041.9|39023.9|39001.4|38983.4|0
1719334200000|2024-06-25 16:50:00|39043.4|39025.4|39047.4|39029.4|39047.4|39029.4|39022.9|39004.9|0
1719334500000|2024-06-25 16:55:00|39046.9|39028.9|39060.9|39042.9|39060.9|39042.9|39038.9|39020.9|0
1719334800000|2024-06-25 17:00:00|39061.4|39043.4|39064.4|39046.4|39068.9|39050.9|39047.9|39029.9|0
1719335100000|2024-06-25 17:05:00|39064.9|39046.9|39081.4|39063.4|39086.9|39068.9|39057.4|39039.4|0
1719335400000|2024-06-25 17:10:00|39078.9|39060.9|39105|39087|39105.5|39087.5|39074.9|39056.9|0
1719335700000|2024-06-25 17:15:00|39102|39084|39080.5|39062.5|39104|39086|39073|39055|0
1719336000000|2024-06-25 17:20:00|39080|39062|39101|39083|39101|39083|39077.5|39059.5|0
1719336300000|2024-06-25 17:25:00|39100|39082|39126|39108|39126|39108|39097|39079|0
1719336600000|2024-06-25 17:30:00|39127|39109|39127|39109|39130.5|39112.5|39114.5|39096.5|0
1719336900000|2024-06-25 17:35:00|39127.5|39109.5|39111.5|39093.5|39128.5|39110.5|39109|39091|0
1719337200000|2024-06-25 17:40:00|39111|39093|39111|39093|39125.5|39107.5|39110|39092|0
1719337500000|2024-06-25 17:45:00|39111.5|39093.5|39108|39090|39120.5|39102.5|39097.5|39079.5|0
1719337800000|2024-06-25 17:50:00|39108.5|39090.5|39106.5|39088.5|39119|39101|39098|39080|0
1719338100000|2024-06-25 17:55:00|39105.5|39087.5|39108|39090|39117.5|39099.5|39105.5|39087.5|0
1719338400000|2024-06-25 18:00:00|39109|39091|39116.5|39098.5|39116.5|39098.5|39094.5|39076.5|0
1719338700000|2024-06-25 18:05:00|39115|39097|39113.5|39095.5|39118.5|39100.5|39101.5|39083.5|0
1719339000000|2024-06-25 18:10:00|39116|39098|39123.5|39105.5|39136.5|39118.5|39115|39097|0
1719339300000|2024-06-25 18:15:00|39124|39106|39129.5|39111.5|39137.5|39119.5|39120.5|39102.5|0
1719339600000|2024-06-25 18:20:00|39129.8|39111.8|39144.3|39126.3|39148.3|39130.3|39123.3|39105.3|0
1719339900000|2024-06-25 18:25:00|39143.3|39125.3|39168.3|39150.3|39171.3|39153.3|39142.8|39124.8|0
1719340200000|2024-06-25 18:30:00|39168.8|39150.8|39147.3|39129.3|39169.3|39151.3|39147.3|39129.3|0
1719340500000|2024-06-25 18:35:00|39146.8|39128.8|39145.3|39127.3|39156.8|39138.8|39140.3|39122.3|0
1719340800000|2024-06-25 18:40:00|39144.3|39126.3|39151.8|39133.8|39157.3|39139.3|39140.3|39122.3|0
1719341100000|2024-06-25 18:45:00|39148.8|39130.8|39132.8|39114.8|39156.3|39138.3|39110.3|39092.3|0
1719341400000|2024-06-25 18:50:00|39133.3|39115.3|39127.8|39109.8|39140.8|39122.8|39126.3|39108.3|0
1719341700000|2024-06-25 18:55:00|39130.8|39112.8|39149.8|39131.8|39149.8|39131.8|39122.3|39104.3|0
1719342000000|2024-06-25 19:00:00|39147.8|39129.8|39153.3|39135.3|39156.3|39138.3|39140.3|39122.3|0
1719342300000|2024-06-25 19:05:00|39154.3|39136.3|39163.3|39145.3|39170.3|39152.3|39154.3|39136.3|0
1719342600000|2024-06-25 19:10:00|39161.8|39143.8|39160.8|39142.8|39171.8|39153.8|39155.8|39137.8|0
1719342900000|2024-06-25 19:15:00|39162.8|39144.8|39162.3|39144.3|39177.3|39159.3|39159.8|39141.8|0
1719343200000|2024-06-25 19:20:00|39163.3|39145.3|39160.3|39142.3|39170.3|39152.3|39149.8|39131.8|0
1719343500000|2024-06-25 19:25:00|39158.8|39140.8|39159.3|39141.3|39166.8|39148.8|39144.3|39126.3|0
1719343800000|2024-06-25 19:30:00|39151.8|39133.8|39143.3|39125.3|39156.3|39138.3|39135.3|39117.3|0
1719344100000|2024-06-25 19:35:00|39141.8|39123.8|39130.8|39112.8|39141.8|39123.8|39126.3|39108.3|0
1719344400000|2024-06-25 19:40:00|39132.2|39114.2|39113.7|39095.7|39132.2|39114.2|39108.7|39090.7|0
1719344700000|2024-06-25 19:45:00|39113.2|39095.2|39110.2|39092.2|39121.7|39103.7|39098.2|39080.2|0
1719345000000|2024-06-25 19:50:00|39106.7|39088.7|39105.7|39087.7|39125.7|39107.7|39096.7|39078.7|0
1719345300000|2024-06-25 19:55:00|39100.2|39082.2|39134.2|39116.2|39147.7|39129.7|39100.2|39082.2|0
1719345600000|2024-06-25 20:00:00|39125.7|39107.7|39091.2|39073.2|39127.2|39109.2|39090.7|39072.7|0
1719345900000|2024-06-25 20:05:00|39090.7|39072.7|39103.7|39085.7|39105.7|39087.7|39089.7|39071.7|0
1719346200000|2024-06-25 20:10:00|39103.2|39085.2|39101.7|39083.7|39106.7|39088.7|39097.2|39079.2|0
1719346500000|2024-06-25 20:15:00|39102.2|39084.2|39100.7|39082.7|39104.2|39086.2|39097.7|39079.7|0
1719346800000|2024-06-25 20:20:00|39101.2|39083.2|39094.2|39076.2|39101.2|39083.2|39093.7|39075.7|0
1719347100000|2024-06-25 20:25:00|39094.7|39076.7|39090.7|39072.7|39095.7|39077.7|39090.2|39072.2|0
1719347400000|2024-06-25 20:30:00|39091.2|39073.2|39089.7|39071.7|39092.7|39074.7|39085.7|39067.7|0
1719347700000|2024-06-25 20:35:00|39090.2|39072.2|39100.7|39082.7|39102.7|39084.7|39089.7|39071.7|0
1719348000000|2024-06-25 20:40:00|39101.2|39083.2|39098.2|39080.2|39102.7|39084.7|39097.7|39079.7|0
1719348300000|2024-06-25 20:45:00|39098.7|39080.7|39094.2|39076.2|39100.2|39082.2|39093.7|39075.7|0
1719348600000|2024-06-25 20:50:00|39093.7|39075.7|39096.2|39078.2|39099.2|39081.2|39092.7|39074.7|0
1719348900000|2024-06-25 20:55:00|39096.7|39078.7|39100.5|39082.5|39104.7|39086.7|39096.2|39078.2|0
1719349200000|2024-06-25 21:00:00|39102.1|39084.1|39109.7|39091.7|39109.7|39091.7|39100.8|39082.8|0
1719349500000|2024-06-25 21:05:00|39109.6|39091.6|39111.5|39093.5|39111.5|39093.5|39107|39089|0
1719349800000|2024-06-25 21:10:00|39111|39093|39114|39096|39115.6|39097.6|39110|39092|0
1719350100000|2024-06-25 21:15:00|39114.1|39096.1|39114.1|39096.1|39114.4|39096.4|39110.9|39092.9|0
1719350400000|2024-06-25 21:20:00|39114.3|39096.3|39111.1|39093.1|39114.3|39096.3|39111.1|39093.1|0
1719350700000|2024-06-25 21:25:00|39111.4|39093.4|39108.6|39090.6|39111.8|39093.8|39108.1|39090.1|0
1719351000000|2024-06-25 21:30:00|39108.1|39090.1|39110.2|39092.2|39111|39093|39108.1|39090.1|0
1719351300000|2024-06-25 21:35:00|39110.4|39092.4|39111.3|39093.3|39112|39094|39110.2|39092.2|0
1719351600000|2024-06-25 21:40:00|39111.2|39093.2|39112.8|39094.8|39113.7|39095.7|39110.6|39092.6|0
1719351900000|2024-06-25 21:45:00|39112|39094|39112.8|39094.8|39113.3|39095.3|39112|39094|0
1719352200000|2024-06-25 21:50:00|39113.3|39095.3|39112.8|39094.8|39113.3|39095.3|39112.7|39094.7|0
1719352500000|2024-06-25 21:55:00|39113.3|39095.3|39111|39093|39114.9|39096.9|39111|39093|0
1719352800000|2024-06-25 22:00:00|39082.2|39064.2|39092.2|39074.2|39092.2|39074.2|39078.2|39060.2|0
1719353100000|2024-06-25 22:05:00|39092.7|39074.7|39094.2|39076.2|39097.7|39079.7|39087.2|39069.2|0
1719353400000|2024-06-25 22:10:00|39094.7|39076.7|39096.2|39078.2|39098.7|39080.7|39094.2|39076.2|0
1719353700000|2024-06-25 22:15:00|39096.7|39078.7|39100.2|39082.2|39102.2|39084.2|39095.7|39077.7|0
1719354000000|2024-06-25 22:20:00|39100.7|39082.7|39101.2|39083.2|39102.7|39084.7|39097.7|39079.7|0
1719354300000|2024-06-25 22:25:00|39102.2|39084.2|39100.2|39082.2|39103.2|39085.2|39098.7|39080.7|0
1719354600000|2024-06-25 22:30:00|39099.2|39081.2|39092.2|39074.2|39100.7|39082.7|39091.7|39073.7|0
1719354900000|2024-06-25 22:35:00|39091.7|39073.7|39092.2|39074.2|39093.7|39075.7|39089.2|39071.2|0
1719355200000|2024-06-25 22:40:00|39091.7|39073.7|39095.2|39077.2|39095.2|39077.2|39091.7|39073.7|0
1719355500000|2024-06-25 22:45:00|39095.7|39077.7|39096.2|39078.2|39099.2|39081.2|39094.2|39076.2|0
1719355800000|2024-06-25 22:50:00|39095.7|39077.7|39102.7|39084.7|39102.7|39084.7|39095.7|39077.7|0
1719356100000|2024-06-25 22:55:00|39102.2|39084.2|39100.2|39082.2|39102.2|39084.2|39099.2|39081.2|0
1719356400000|2024-06-25 23:00:00|39099.7|39081.7|39094.7|39076.7|39101.7|39083.7|39094.7|39076.7|0
1719356700000|2024-06-25 23:05:00|39093.7|39075.7|39094.2|39076.2|39095.2|39077.2|39089.2|39071.2|0
1719357000000|2024-06-25 23:10:00|39093.7|39075.7|39097.2|39079.2|39099.2|39081.2|39093.7|39075.7|0
1719357300000|2024-06-25 23:15:00|39096.7|39078.7|39098.7|39080.7|39099.2|39081.2|39096.7|39078.7|0
1719357600000|2024-06-25 23:20:00|39098.2|39080.2|39094.7|39076.7|39098.2|39080.2|39093.2|39075.2|0
1719357900000|2024-06-25 23:25:00|39094.2|39076.2|39098.7|39080.7|39098.7|39080.7|39092.7|39074.7|0
1719358200000|2024-06-25 23:30:00|39099.2|39081.2|39097.7|39079.7|39099.2|39081.2|39096.7|39078.7|0
1719358500000|2024-06-25 23:35:00|39096.7|39078.7|39096.2|39078.2|39097.2|39079.2|39095.2|39077.2|0
1719358800000|2024-06-25 23:40:00|39095.7|39077.7|39099.2|39081.2|39100.7|39082.7|39095.7|39077.7|0
1719359100000|2024-06-25 23:45:00|39099.7|39081.7|39099.7|39081.7|39103.2|39085.2|39096.2|39078.2|0
1719359400000|2024-06-25 23:50:00|39100.2|39082.2|39094.7|39076.7|39100.2|39082.2|39094.2|39076.2|0
1719359700000|2024-06-25 23:55:00|39094.2|39076.2|39093.2|39075.2|39097.7|39079.7|39093.2|39075.2|0
1719360000000|2024-06-26 00:00:00|39092.2|39074.2|39091.7|39073.7|39092.2|39074.2|39088.2|39070.2|0
1719360300000|2024-06-26 00:05:00|39091.2|39073.2|39087.2|39069.2|39093.2|39075.2|39086.7|39068.7|0
1719360600000|2024-06-26 00:10:00|39086.7|39068.7|39089.7|39071.7|39090.7|39072.7|39083.7|39065.7|0
1719360900000|2024-06-26 00:15:00|39090.2|39072.2|39099.2|39081.2|39100.2|39082.2|39087.7|39069.7|0
1719361200000|2024-06-26 00:20:00|39099.7|39081.7|39099.2|39081.2|39100.7|39082.7|39095.7|39077.7|0
1719361500000|2024-06-26 00:25:00|39099.7|39081.7|39101.7|39083.7|39104.7|39086.7|39097.7|39079.7|0
1719361800000|2024-06-26 00:30:00|39102.7|39084.7|39101.2|39083.2|39103.7|39085.7|39098.7|39080.7|0
1719362100000|2024-06-26 00:35:00|39101.7|39083.7|39104.2|39086.2|39104.7|39086.7|39100.7|39082.7|0
1719362400000|2024-06-26 00:40:00|39103.7|39085.7|39103.2|39085.2|39105.7|39087.7|39102.2|39084.2|0
1719362700000|2024-06-26 00:45:00|39102.7|39084.7|39103.7|39085.7|39103.7|39085.7|39099.2|39081.2|0
1719363000000|2024-06-26 00:50:00|39103.2|39085.2|39108.7|39090.7|39110.7|39092.7|39103.2|39085.2|0
1719363300000|2024-06-26 00:55:00|39109.2|39091.2|39112.2|39094.2|39114.7|39096.7|39108.2|39090.2|0
1719363600000|2024-06-26 01:00:00|39111.7|39093.7|39111.7|39093.7|39115.7|39097.7|39109.7|39091.7|0
1719363900000|2024-06-26 01:05:00|39112.2|39094.2|39109.7|39091.7|39116.7|39098.7|39109.7|39091.7|0
1719364200000|2024-06-26 01:10:00|39110.2|39092.2|39113.2|39095.2|39113.7|39095.7|39109.7|39091.7|0
1719364500000|2024-06-26 01:15:00|39113.7|39095.7|39121.7|39103.7|39123.7|39105.7|39111.7|39093.7|0
1719364800000|2024-06-26 01:20:00|39122.2|39104.2|39122.7|39104.7|39122.7|39104.7|39116.2|39098.2|0
1719365100000|2024-06-26 01:25:00|39124.7|39106.7|39121.2|39103.2|39128.2|39110.2|39121.2|39103.2|0
1719365400000|2024-06-26 01:30:00|39121.7|39103.7|39126.7|39108.7|39131.2|39113.2|39120.7|39102.7|0
1719365700000|2024-06-26 01:35:00|39126.2|39108.2|39121.2|39103.2|39128.2|39110.2|39120.7|39102.7|0
1719366000000|2024-06-26 01:40:00|39120.7|39102.7|39122.2|39104.2|39125.7|39107.7|39120.7|39102.7|0
1719366300000|2024-06-26 01:45:00|39121.7|39103.7|39124.2|39106.2|39126.7|39108.7|39119.7|39101.7|0
1719366600000|2024-06-26 01:50:00|39123.7|39105.7|39122.7|39104.7|39124.2|39106.2|39118.7|39100.7|0
1719366900000|2024-06-26 01:55:00|39123.7|39105.7|39126.7|39108.7|39129.7|39111.7|39122.7|39104.7|0
1719367200000|2024-06-26 02:00:00|39127.7|39109.7|39130.2|39112.2|39132.2|39114.2|39126.7|39108.7|0
1719367500000|2024-06-26 02:05:00|39130.7|39112.7|39128.2|39110.2|39132.2|39114.2|39127.7|39109.7|0
1719367800000|2024-06-26 02:10:00|39128.7|39110.7|39124.2|39106.2|39129.7|39111.7|39124.2|39106.2|0
1719368100000|2024-06-26 02:15:00|39123.7|39105.7|39126.2|39108.2|39128.2|39110.2|39123.7|39105.7|0
1719368400000|2024-06-26 02:20:00|39126.7|39108.7|39126.2|39108.2|39128.2|39110.2|39125.2|39107.2|0
1719368700000|2024-06-26 02:25:00|39125.7|39107.7|39125.7|39107.7|39126.2|39108.2|39122.7|39104.7|0
1719369000000|2024-06-26 02:30:00|39125.2|39107.2|39123.7|39105.7|39126.7|39108.7|39122.7|39104.7|0
1719369300000|2024-06-26 02:35:00|39123.2|39105.2|39121.2|39103.2|39123.7|39105.7|39119.7|39101.7|0
1719369600000|2024-06-26 02:40:00|39120.7|39102.7|39121.7|39103.7|39123.7|39105.7|39120.7|39102.7|0
1719369900000|2024-06-26 02:45:00|39120.7|39102.7|39123.7|39105.7|39123.7|39105.7|39119.7|39101.7|0
1719370200000|2024-06-26 02:50:00|39124.7|39106.7|39128.2|39110.2|39129.2|39111.2|39124.7|39106.7|0
1719370500000|2024-06-26 02:55:00|39128.7|39110.7|39130.7|39112.7|39130.7|39112.7|39127.7|39109.7|0
1719370800000|2024-06-26 03:00:00|39129.7|39111.7|39130.7|39112.7|39130.7|39112.7|39127.7|39109.7|0
1719371100000|2024-06-26 03:05:00|39131.2|39113.2|39131.7|39113.7|39134.7|39116.7|39127.7|39109.7|0
1719371400000|2024-06-26 03:10:00|39131.2|39113.2|39129.7|39111.7|39132.2|39114.2|39128.7|39110.7|0
1719371700000|2024-06-26 03:15:00|39129.2|39111.2|39128.7|39110.7|39131.2|39113.2|39127.2|39109.2|0
1719372000000|2024-06-26 03:20:00|39128.2|39110.2|39128.7|39110.7|39132.2|39114.2|39128.2|39110.2|0
1719372300000|2024-06-26 03:25:00|39129.2|39111.2|39130.2|39112.2|39130.7|39112.7|39125.7|39107.7|0
1719372600000|2024-06-26 03:30:00|39129.7|39111.7|39131.2|39113.2|39132.7|39114.7|39129.2|39111.2|0
1719372900000|2024-06-26 03:35:00|39130.7|39112.7|39126.2|39108.2|39130.7|39112.7|39124.2|39106.2|0
1719373200000|2024-06-26 03:40:00|39125.7|39107.7|39126.7|39108.7|39128.7|39110.7|39125.2|39107.2|0
1719373500000|2024-06-26 03:45:00|39126.2|39108.2|39127.2|39109.2|39128.2|39110.2|39125.7|39107.7|0
1719373800000|2024-06-26 03:50:00|39127.7|39109.7|39125.7|39107.7|39127.7|39109.7|39125.7|39107.7|0
1719374100000|2024-06-26 03:55:00|39124.7|39106.7|39126.7|39108.7|39126.7|39108.7|39122.7|39104.7|0
1719374400000|2024-06-26 04:00:00|39126.2|39108.2|39125.7|39107.7|39126.7|39108.7|39123.7|39105.7|0
1719374700000|2024-06-26 04:05:00|39126.2|39108.2|39126.2|39108.2|39126.7|39108.7|39123.2|39105.2|0
1719375000000|2024-06-26 04:10:00|39125.7|39107.7|39126.7|39108.7|39126.7|39108.7|39125.2|39107.2|0
1719375300000|2024-06-26 04:15:00|39126.2|39108.2|39122.2|39104.2|39126.7|39108.7|39121.7|39103.7|0
1719375600000|2024-06-26 04:20:00|39121.7|39103.7|39123.2|39105.2|39123.7|39105.7|39120.7|39102.7|0
1719375900000|2024-06-26 04:25:00|39122.7|39104.7|39130.7|39112.7|39131.2|39113.2|39122.7|39104.7|0
1719376200000|2024-06-26 04:30:00|39131.2|39113.2|39124.7|39106.7|39131.2|39113.2|39124.2|39106.2|0
1719376500000|2024-06-26 04:35:00|39124.2|39106.2|39127.7|39109.7|39129.2|39111.2|39123.7|39105.7|0
1719376800000|2024-06-26 04:40:00|39127.2|39109.2|39127.2|39109.2|39127.7|39109.7|39125.7|39107.7|0
1719377100000|2024-06-26 04:45:00|39126.7|39108.7|39134.7|39116.7|39135.2|39117.2|39126.2|39108.2|0
1719377400000|2024-06-26 04:50:00|39135.7|39117.7|39137.7|39119.7|39138.7|39120.7|39135.7|39117.7|0
1719377700000|2024-06-26 04:55:00|39138.7|39120.7|39132.7|39114.7|39138.7|39120.7|39132.7|39114.7|0
1719378000000|2024-06-26 05:00:00|39133.7|39115.7|39135.7|39117.7|39136.7|39118.7|39133.2|39115.2|0
1719378300000|2024-06-26 05:05:00|39134.7|39116.7|39136.7|39118.7|39137.2|39119.2|39134.2|39116.2|0
1719378600000|2024-06-26 05:10:00|39137.2|39119.2|39138.2|39120.2|39140.7|39122.7|39135.7|39117.7|0
1719378900000|2024-06-26 05:15:00|39137.7|39119.7|39140.7|39122.7|39141.2|39123.2|39137.7|39119.7|0
1719379200000|2024-06-26 05:20:00|39141.2|39123.2|39141.7|39123.7|39143.2|39125.2|39137.7|39119.7|0
1719379500000|2024-06-26 05:25:00|39142.2|39124.2|39140.2|39122.2|39143.7|39125.7|39139.2|39121.2|0
1719379800000|2024-06-26 05:30:00|39140.7|39122.7|39138.7|39120.7|39141.7|39123.7|39137.2|39119.2|0
1719380100000|2024-06-26 05:35:00|39137.7|39119.7|39140.2|39122.2|39141.7|39123.7|39136.7|39118.7|0
1719380400000|2024-06-26 05:40:00|39140.7|39122.7|39141.2|39123.2|39143.2|39125.2|39139.2|39121.2|0
1719380700000|2024-06-26 05:45:00|39141.7|39123.7|39143.2|39125.2|39144.7|39126.7|39140.2|39122.2|0
1719381000000|2024-06-26 05:50:00|39143.7|39125.7|39139.2|39121.2|39143.7|39125.7|39137.7|39119.7|0
1719381300000|2024-06-26 05:55:00|39139.7|39121.7|39145.2|39127.2|39147.7|39129.7|39139.2|39121.2|0
1719381600000|2024-06-26 06:00:00|39145.7|39127.7|39147.7|39129.7|39149.2|39131.2|39139.7|39121.7|0
1719381900000|2024-06-26 06:05:00|39148.7|39130.7|39148.2|39130.2|39153.7|39135.7|39147.2|39129.2|0
1719382200000|2024-06-26 06:10:00|39148.7|39130.7|39145.2|39127.2|39149.7|39131.7|39139.7|39121.7|0
1719382500000|2024-06-26 06:15:00|39145.7|39127.7|39146.7|39128.7|39148.7|39130.7|39141.7|39123.7|0
1719382800000|2024-06-26 06:20:00|39147.2|39129.2|39146.7|39128.7|39148.7|39130.7|39144.2|39126.2|0
1719383100000|2024-06-26 06:25:00|39147.7|39129.7|39145.7|39127.7|39148.7|39130.7|39140.7|39122.7|0
1719383400000|2024-06-26 06:30:00|39144.7|39126.7|39148.2|39130.2|39152.2|39134.2|39144.7|39126.7|0
1719383700000|2024-06-26 06:35:00|39149.7|39131.7|39145.2|39127.2|39151.7|39133.7|39140.2|39122.2|0
1719384000000|2024-06-26 06:40:00|39145.7|39127.7|39144.2|39126.2|39150.7|39132.7|39143.2|39125.2|0
1719384300000|2024-06-26 06:45:00|39143.7|39125.7|39145.2|39127.2|39148.2|39130.2|39141.2|39123.2|0
1719384600000|2024-06-26 06:50:00|39145.7|39127.7|39143.2|39125.2|39149.2|39131.2|39143.2|39125.2|0
1719384900000|2024-06-26 06:55:00|39143.7|39125.7|39125.2|39107.2|39147.7|39129.7|39125.2|39107.2|0
1719385200000|2024-06-26 07:00:00|39124.7|39106.7|39132.2|39114.2|39142.2|39124.2|39124.7|39106.7|0
1719385500000|2024-06-26 07:05:00|39132.7|39114.7|39131.2|39113.2|39134.7|39116.7|39121.7|39103.7|0
1719385800000|2024-06-26 07:10:00|39131.7|39113.7|39127.2|39109.2|39135.2|39117.2|39125.2|39107.2|0
1719386100000|2024-06-26 07:15:00|39126.7|39108.7|39135.2|39117.2|39138.7|39120.7|39125.7|39107.7|0
1719386400000|2024-06-26 07:20:00|39136.7|39118.7|39146.7|39128.7|39149.7|39131.7|39132.2|39114.2|0
1719386700000|2024-06-26 07:25:00|39147.2|39129.2|39151.2|39133.2|39151.2|39133.2|39133.2|39115.2|0
1719387000000|2024-06-26 07:30:00|39149.2|39131.2|39146.2|39128.2|39149.7|39131.7|39143.7|39125.7|0
1719387300000|2024-06-26 07:35:00|39146.7|39128.7|39152.2|39134.2|39153.7|39135.7|39140.7|39122.7|0
1719387600000|2024-06-26 07:40:00|39151.7|39133.7|39156.2|39138.2|39162.7|39144.7|39150.7|39132.7|0
1719387900000|2024-06-26 07:45:00|39160.2|39142.2|39158.2|39140.2|39162.2|39144.2|39152.7|39134.7|0
1719388200000|2024-06-26 07:50:00|39158.7|39140.7|39153.2|39135.2|39163.2|39145.2|39149.7|39131.7|0
1719388500000|2024-06-26 07:55:00|39153.7|39135.7|39169.2|39151.2|39169.2|39151.2|39150.7|39132.7|0
1719388800000|2024-06-26 08:00:00|39161.2|39143.2|39144.7|39126.7|39173.2|39155.2|39143.2|39125.2|0
1719389100000|2024-06-26 08:05:00|39142.2|39124.2|39160.7|39142.7|39164.2|39146.2|39142.2|39124.2|0
1719389400000|2024-06-26 08:10:00|39161.2|39143.2|39148.7|39130.7|39162.2|39144.2|39146.7|39128.7|0
1719389700000|2024-06-26 08:15:00|39149.2|39131.2|39152.7|39134.7|39156.2|39138.2|39145.7|39127.7|0
1719390000000|2024-06-26 08:20:00|39152.2|39134.2|39143.2|39125.2|39154.2|39136.2|39142.7|39124.7|0
1719390300000|2024-06-26 08:25:00|39142.7|39124.7|39144.7|39126.7|39146.7|39128.7|39142.2|39124.2|0
1719390600000|2024-06-26 08:30:00|39144.2|39126.2|39144.2|39126.2|39146.7|39128.7|39140.7|39122.7|0
1719390900000|2024-06-26 08:35:00|39144.7|39126.7|39144.7|39126.7|39146.7|39128.7|39138.7|39120.7|0
1719391200000|2024-06-26 08:40:00|39145.2|39127.2|39153.2|39135.2|39155.2|39137.2|39143.2|39125.2|0
1719391500000|2024-06-26 08:45:00|39153.7|39135.7|39142.2|39124.2|39154.7|39136.7|39142.2|39124.2|0
1719391800000|2024-06-26 08:50:00|39142.7|39124.7|39145.2|39127.2|39148.7|39130.7|39140.7|39122.7|0
1719392100000|2024-06-26 08:55:00|39145.7|39127.7|39136.7|39118.7|39145.7|39127.7|39133.7|39115.7|0
1719392400000|2024-06-26 09:00:00|39137.2|39119.2|39141.7|39123.7|39143.2|39125.2|39131.2|39113.2|0
1719392700000|2024-06-26 09:05:00|39141.2|39123.2|39147.2|39129.2|39153.7|39135.7|39141.2|39123.2|0
1719393000000|2024-06-26 09:10:00|39146.7|39128.7|39149.2|39131.2|39149.7|39131.7|39140.2|39122.2|0
1719393300000|2024-06-26 09:15:00|39148.2|39130.2|39143.2|39125.2|39152.2|39134.2|39141.7|39123.7|0
1719393600000|2024-06-26 09:20:00|39144.7|39126.7|39143.7|39125.7|39147.7|39129.7|39137.7|39119.7|0
1719393900000|2024-06-26 09:25:00|39143.2|39125.2|39139.7|39121.7|39144.2|39126.2|39135.7|39117.7|0
1719394200000|2024-06-26 09:30:00|39139.2|39121.2|39133.2|39115.2|39139.7|39121.7|39130.2|39112.2|0
1719394500000|2024-06-26 09:35:00|39132.7|39114.7|39124.7|39106.7|39134.2|39116.2|39124.2|39106.2|0
1719394800000|2024-06-26 09:40:00|39125.7|39107.7|39124.2|39106.2|39129.2|39111.2|39121.2|39103.2|0
1719395100000|2024-06-26 09:45:00|39124.7|39106.7|39118.7|39100.7|39128.2|39110.2|39114.7|39096.7|0
1719395400000|2024-06-26 09:50:00|39118.2|39100.2|39120.7|39102.7|39124.2|39106.2|39114.2|39096.2|0
1719395700000|2024-06-26 09:55:00|39120.2|39102.2|39117.7|39099.7|39123.2|39105.2|39116.2|39098.2|0
1719396000000|2024-06-26 10:00:00|39117.2|39099.2|39116.7|39098.7|39121.2|39103.2|39111.2|39093.2|0
1719396300000|2024-06-26 10:05:00|39116.2|39098.2|39117.2|39099.2|39124.2|39106.2|39114.7|39096.7|0
1719396600000|2024-06-26 10:10:00|39119.2|39101.2|39119.2|39101.2|39124.2|39106.2|39118.2|39100.2|0
1719396900000|2024-06-26 10:15:00|39118.7|39100.7|39112.2|39094.2|39122.2|39104.2|39108.7|39090.7|0
1719397200000|2024-06-26 10:20:00|39111.7|39093.7|39101.2|39083.2|39111.7|39093.7|39099.2|39081.2|0
1719397500000|2024-06-26 10:25:00|39100.7|39082.7|39102.7|39084.7|39102.7|39084.7|39092.2|39074.2|0
1719397800000|2024-06-26 10:30:00|39102.2|39084.2|39104.2|39086.2|39107.7|39089.7|39096.2|39078.2|0
1719398100000|2024-06-26 10:35:00|39103.7|39085.7|39090.2|39072.2|39104.2|39086.2|39088.7|39070.7|0
1719398400000|2024-06-26 10:40:00|39089.7|39071.7|39089.2|39071.2|39091.7|39073.7|39082.7|39064.7|0
1719398700000|2024-06-26 10:45:00|39088.7|39070.7|39090.2|39072.2|39093.7|39075.7|39085.7|39067.7|0
1719399000000|2024-06-26 10:50:00|39089.7|39071.7|39089.7|39071.7|39097.2|39079.2|39086.7|39068.7|0
1719399300000|2024-06-26 10:55:00|39090.2|39072.2|39094.7|39076.7|39098.2|39080.2|39090.2|39072.2|0
1719399600000|2024-06-26 11:00:00|39095.7|39077.7|39084.2|39066.2|39095.7|39077.7|39077.2|39059.2|0
1719399900000|2024-06-26 11:05:00|39083.7|39065.7|39073.7|39055.7|39084.2|39066.2|39069.7|39051.7|0
1719400200000|2024-06-26 11:10:00|39074.2|39056.2|39075.2|39057.2|39079.2|39061.2|39070.7|39052.7|0
1719400500000|2024-06-26 11:15:00|39075.7|39057.7|39066.7|39048.7|39076.7|39058.7|39059.2|39041.2|0
1719400800000|2024-06-26 11:20:00|39067.2|39049.2|39055.2|39037.2|39067.2|39049.2|39051.2|39033.2|0
1719401100000|2024-06-26 11:25:00|39055.7|39037.7|39049.2|39031.2|39056.7|39038.7|39046.2|39028.2|0
1719401400000|2024-06-26 11:30:00|39048.7|39030.7|39049.2|39031.2|39049.7|39031.7|39039.7|39021.7|0
1719401700000|2024-06-26 11:35:00|39049.7|39031.7|39041.2|39023.2|39054.7|39036.7|39039.2|39021.2|0
1719402000000|2024-06-26 11:40:00|39040.2|39022.2|39045.2|39027.2|39047.7|39029.7|39040.2|39022.2|0
1719402300000|2024-06-26 11:45:00|39045.7|39027.7|39044.7|39026.7|39053.2|39035.2|39041.7|39023.7|0
1719402600000|2024-06-26 11:50:00|39044.2|39026.2|39047.2|39029.2|39048.2|39030.2|39041.7|39023.7|0
1719402900000|2024-06-26 11:55:00|39047.7|39029.7|39058.2|39040.2|39059.2|39041.2|39047.7|39029.7|0
1719403200000|2024-06-26 12:00:00|39058.7|39040.7|39068.2|39050.2|39068.7|39050.7|39055.2|39037.2|0
1719403500000|2024-06-26 12:05:00|39067.7|39049.7|39065.2|39047.2|39070.2|39052.2|39064.7|39046.7|0
1719403800000|2024-06-26 12:10:00|39064.2|39046.2|39048.2|39030.2|39064.2|39046.2|39045.2|39027.2|0
1719404100000|2024-06-26 12:15:00|39047.7|39029.7|39059.2|39041.2|39064.2|39046.2|39046.7|39028.7|0
1719404400000|2024-06-26 12:20:00|39058.7|39040.7|39056.2|39038.2|39062.2|39044.2|39053.2|39035.2|0
1719404700000|2024-06-26 12:25:00|39055.7|39037.7|39037.7|39019.7|39056.2|39038.2|39035.2|39017.2|0
1719405000000|2024-06-26 12:30:00|39036.2|39018.2|39041.7|39023.7|39044.7|39026.7|39035.2|39017.2|0
1719405300000|2024-06-26 12:35:00|39039.2|39021.2|39040.2|39022.2|39047.2|39029.2|39036.2|39018.2|0
1719405600000|2024-06-26 12:40:00|39039.2|39021.2|39046.7|39028.7|39049.2|39031.2|39036.7|39018.7|0
1719405900000|2024-06-26 12:45:00|39046.2|39028.2|39032.7|39014.7|39050.2|39032.2|39030.2|39012.2|0
1719406200000|2024-06-26 12:50:00|39032.2|39014.2|39036.7|39018.7|39041.7|39023.7|39028.2|39010.2|0
1719406500000|2024-06-26 12:55:00|39037.2|39019.2|39029.7|39011.7|39037.2|39019.2|39016.7|38998.7|0
1719406800000|2024-06-26 13:00:00|39031.2|39013.2|39034.7|39016.7|39038.2|39020.2|39021.2|39003.2|0
1719407100000|2024-06-26 13:05:00|39035.7|39017.7|39032.2|39014.2|39048.2|39030.2|39031.7|39013.7|0
1719407400000|2024-06-26 13:10:00|39031.7|39013.7|39054.2|39036.2|39055.7|39037.7|39025.7|39007.7|0
1719407700000|2024-06-26 13:15:00|39055.2|39037.2|39050.7|39032.7|39058.7|39040.7|39048.2|39030.2|0
1719408000000|2024-06-26 13:20:00|39050.2|39032.2|39014.7|38996.7|39051.7|39033.7|39013.2|38995.2|0
1719408300000|2024-06-26 13:25:00|39006.2|38988.2|39021.7|39003.7|39028.7|39010.7|38998.2|38980.2|0
1719408600000|2024-06-26 13:30:00|39021.2|39003.2|39034.7|39016.7|39039.7|39021.7|38921.7|38903.7|0
1719408900000|2024-06-26 13:35:00|39031.7|39013.7|38976.7|38958.7|39036.7|39018.7|38975.2|38957.2|0
1719409200000|2024-06-26 13:40:00|38977.2|38959.2|38968.2|38950.2|39006.2|38988.2|38953.2|38935.2|0
1719409500000|2024-06-26 13:45:00|38966.2|38948.2|38969.2|38951.2|38977.7|38959.7|38937.2|38919.2|0
1719409800000|2024-06-26 13:50:00|38970.2|38952.2|38959.2|38941.2|38992.2|38974.2|38950.7|38932.7|0
1719410100000|2024-06-26 13:55:00|38957.2|38939.2|38970.7|38952.7|38973.2|38955.2|38948.2|38930.2|0
1719410400000|2024-06-26 14:00:00|38975.2|38957.2|38980.2|38962.2|38989.2|38971.2|38947.7|38929.7|0
1719410700000|2024-06-26 14:05:00|38981.2|38963.2|38965.7|38947.7|38981.2|38963.2|38952.7|38934.7|0
1719411000000|2024-06-26 14:10:00|38967.2|38949.2|38959.2|38941.2|38967.7|38949.7|38944.7|38926.7|0
1719411300000|2024-06-26 14:15:00|38959.7|38941.7|38959.2|38941.2|38990.7|38972.7|38954.7|38936.7|0
1719411600000|2024-06-26 14:20:00|38962.2|38944.2|38990.7|38972.7|39000.7|38982.7|38959.7|38941.7|0
1719411900000|2024-06-26 14:25:00|38993.7|38975.7|38979.7|38961.7|39002.2|38984.2|38979.7|38961.7|0
1719412200000|2024-06-26 14:30:00|38981.2|38963.2|38989.2|38971.2|38995.7|38977.7|38972.7|38954.7|0
1719412500000|2024-06-26 14:35:00|38986.7|38968.7|38983.2|38965.2|38988.2|38970.2|38970.2|38952.2|0
1719412800000|2024-06-26 14:40:00|38984.2|38966.2|38985.7|38967.7|38998.7|38980.7|38979.2|38961.2|0
1719413100000|2024-06-26 14:45:00|38985.2|38967.2|39002.7|38984.7|39016.7|38998.7|38985.2|38967.2|0
1719413400000|2024-06-26 14:50:00|39001.2|38983.2|39038.7|39020.7|39041.2|39023.2|38998.7|38980.7|0
1719413700000|2024-06-26 14:55:00|39037.2|39019.2|39060.7|39042.7|39061.7|39043.7|39034.2|39016.2|0
1719414000000|2024-06-26 15:00:00|39061.2|39043.2|39074.7|39056.7|39086.7|39068.7|39059.2|39041.2|0
1719414300000|2024-06-26 15:05:00|39071.2|39053.2|39062.2|39044.2|39079.7|39061.7|39038.2|39020.2|0
1719414600000|2024-06-26 15:10:00|39060.7|39042.7|39018.7|39000.7|39060.7|39042.7|39012.7|38994.7|0
1719414900000|2024-06-26 15:15:00|39019.7|39001.7|39061.7|39043.7|39064.7|39046.7|39016.7|38998.7|0
1719415200000|2024-06-26 15:20:00|39062.2|39044.2|39079.2|39061.2|39081.7|39063.7|39053.7|39035.7|0
1719415500000|2024-06-26 15:25:00|39081.7|39063.7|39074.7|39056.7|39094.7|39076.7|39068.2|39050.2|0
1719415800000|2024-06-26 15:30:00|39071.7|39053.7|39073.2|39055.2|39081.7|39063.7|39065.7|39047.7|0
1719416100000|2024-06-26 15:35:00|39070.7|39052.7|39077.2|39059.2|39092.7|39074.7|39065.7|39047.7|0
1719416400000|2024-06-26 15:40:00|39076.4|39058.4|39096.4|39078.4|39100.9|39082.9|39071.9|39053.9|0
1719416700000|2024-06-26 15:45:00|39095.9|39077.9|39108.9|39090.9|39110.4|39092.4|39085.9|39067.9|0
1719417000000|2024-06-26 15:50:00|39109.4|39091.4|39152.9|39134.9|39155.4|39137.4|39104.4|39086.4|0
1719417300000|2024-06-26 15:55:00|39157.4|39139.4|39155.9|39137.9|39157.4|39139.4|39132.9|39114.9|0
1719417600000|2024-06-26 16:00:00|39153.9|39135.9|39162.9|39144.9|39162.9|39144.9|39138.9|39120.9|0
1719417900000|2024-06-26 16:05:00|39163.4|39145.4|39162.9|39144.9|39176.4|39158.4|39157.4|39139.4|0
1719418200000|2024-06-26 16:10:00|39161.9|39143.9|39157.9|39139.9|39163.9|39145.9|39146.4|39128.4|0
1719418500000|2024-06-26 16:15:00|39159.4|39141.4|39168.4|39150.4|39171.9|39153.9|39149.9|39131.9|0
1719418800000|2024-06-26 16:20:00|39169.9|39151.9|39144.4|39126.4|39175.4|39157.4|39141.9|39123.9|0
1719419100000|2024-06-26 16:25:00|39144.9|39126.9|39165.4|39147.4|39168.4|39150.4|39141.9|39123.9|0
1719419400000|2024-06-26 16:30:00|39161.9|39143.9|39177.4|39159.4|39177.9|39159.9|39142.9|39124.9|0
1719419700000|2024-06-26 16:35:00|39176.4|39158.4|39178.4|39160.4|39181.4|39163.4|39156.4|39138.4|0
1719420000000|2024-06-26 16:40:00|39175.9|39157.9|39174.4|39156.4|39184.4|39166.4|39166.4|39148.4|0
1719420300000|2024-06-26 16:45:00|39175.9|39157.9|39163.4|39145.4|39184.9|39166.9|39159.9|39141.9|0
1719420600000|2024-06-26 16:50:00|39162.4|39144.4|39163.4|39145.4|39172.4|39154.4|39154.4|39136.4|0
1719420900000|2024-06-26 16:55:00|39165.4|39147.4|39169.9|39151.9|39176.4|39158.4|39160.9|39142.9|0
1719421200000|2024-06-26 17:00:00|39164.4|39146.4|39161.4|39143.4|39165.4|39147.4|39150.4|39132.4|0
1719421500000|2024-06-26 17:05:00|39163.9|39145.9|39163.9|39145.9|39171.9|39153.9|39144.4|39126.4|0
1719421800000|2024-06-26 17:10:00|39163.4|39145.4|39188.9|39170.9|39188.9|39170.9|39161.4|39143.4|0
1719422100000|2024-06-26 17:15:00|39186.9|39168.9|39147.4|39129.4|39186.9|39168.9|39147.4|39129.4|0
1719422400000|2024-06-26 17:20:00|39140.4|39122.4|39136.9|39118.9|39158.9|39140.9|39120.9|39102.9|0
1719422700000|2024-06-26 17:25:00|39137.9|39119.9|39161.9|39143.9|39161.9|39143.9|39136.4|39118.4|0
1719423000000|2024-06-26 17:30:00|39162.9|39144.9|39167.9|39149.9|39169.9|39151.9|39150.9|39132.9|0
1719423300000|2024-06-26 17:35:00|39168.9|39150.9|39162.9|39144.9|39168.9|39150.9|39148.9|39130.9|0
1719423600000|2024-06-26 17:40:00|39163.9|39145.9|39164|39146|39165.9|39147.9|39144.5|39126.5|0
1719423900000|2024-06-26 17:45:00|39163.5|39145.5|39150.5|39132.5|39164|39146|39150.5|39132.5|0
1719424200000|2024-06-26 17:50:00|39150|39132|39148|39130|39156.5|39138.5|39144|39126|0
1719424500000|2024-06-26 17:55:00|39147.5|39129.5|39170|39152|39177|39159|39147.5|39129.5|0
1719424800000|2024-06-26 18:00:00|39168.5|39150.5|39171|39153|39172.5|39154.5|39148.5|39130.5|0
1719425100000|2024-06-26 18:05:00|39170.5|39152.5|39176|39158|39177|39159|39165.5|39147.5|0
1719425400000|2024-06-26 18:10:00|39175.5|39157.5|39173.5|39155.5|39180.5|39162.5|39166.5|39148.5|0
1719425700000|2024-06-26 18:15:00|39174.5|39156.5|39173.5|39155.5|39177.5|39159.5|39165.5|39147.5|0
1719426000000|2024-06-26 18:20:00|39173|39155|39182|39164|39184.5|39166.5|39166|39148|0
1719426300000|2024-06-26 18:25:00|39183|39165|39177|39159|39185.5|39167.5|39165|39147|0
1719426600000|2024-06-26 18:30:00|39176.5|39158.5|39173.5|39155.5|39183|39165|39168.5|39150.5|0
1719426900000|2024-06-26 18:35:00|39173|39155|39155|39137|39174.5|39156.5|39151.5|39133.5|0
1719427200000|2024-06-26 18:40:00|39156|39138|39159|39141|39163|39145|39147|39129|0
1719427500000|2024-06-26 18:45:00|39157.5|39139.5|39195|39177|39197|39179|39156.5|39138.5|0
1719427800000|2024-06-26 18:50:00|39194.5|39176.5|39183|39165|39198.5|39180.5|39180|39162|0
1719428100000|2024-06-26 18:55:00|39185|39167|39173|39155|39188.5|39170.5|39172|39154|0
1719428400000|2024-06-26 19:00:00|39174.5|39156.5|39162|39144|39176.5|39158.5|39145|39127|0
1719428700000|2024-06-26 19:05:00|39163|39145|39148.5|39130.5|39167|39149|39146.5|39128.5|0
1719429000000|2024-06-26 19:10:00|39149|39131|39144|39126|39151.5|39133.5|39140|39122|0
1719429300000|2024-06-26 19:15:00|39146|39128|39144.5|39126.5|39153|39135|39139.5|39121.5|0
1719429600000|2024-06-26 19:20:00|39141.5|39123.5|39154.5|39136.5|39155|39137|39136|39118|0
1719429900000|2024-06-26 19:25:00|39155|39137|39141|39123|39155|39137|39139|39121|0
1719430200000|2024-06-26 19:30:00|39139.5|39121.5|39152|39134|39154|39136|39135.5|39117.5|0
1719430500000|2024-06-26 19:35:00|39153|39135|39152|39134|39154|39136|39143.5|39125.5|0
1719430800000|2024-06-26 19:40:00|39151|39133|39144|39126|39154|39136|39130.5|39112.5|0
1719431100000|2024-06-26 19:45:00|39141|39123|39123.5|39105.5|39142.5|39124.5|39122.5|39104.5|0
1719431400000|2024-06-26 19:50:00|39126.5|39108.5|39158.5|39140.5|39165.5|39147.5|39126.5|39108.5|0
1719431700000|2024-06-26 19:55:00|39156|39138|39147|39129|39194|39176|39134|39116|0
1719432000000|2024-06-26 20:00:00|39141|39123|39156|39138|39158|39140|39105|39087|0
1719432300000|2024-06-26 20:05:00|39158|39140|39174.5|39156.5|39183|39165|39158|39140|0
1719432600000|2024-06-26 20:10:00|39175|39157|39159.5|39141.5|39175|39157|39157|39139|0
1719432900000|2024-06-26 20:15:00|39159|39141|39164|39146|39165.5|39147.5|39158.5|39140.5|0
1719433200000|2024-06-26 20:20:00|39164.5|39146.5|39169.5|39151.5|39178.5|39160.5|39163.5|39145.5|0
1719433500000|2024-06-26 20:25:00|39169|39151|39161.5|39143.5|39171.5|39153.5|39160|39142|0
1719433800000|2024-06-26 20:30:00|39162|39144|39158|39140|39172|39154|39157|39139|0
1719434100000|2024-06-26 20:35:00|39157|39139|39096|39078|39158|39140|39096|39078|0
1719434400000|2024-06-26 20:40:00|39095.5|39077.5|39111|39093|39118.5|39100.5|39095|39077|0
1719434700000|2024-06-26 20:45:00|39111.5|39093.5|39109.5|39091.5|39115.5|39097.5|39109|39091|0
1719435000000|2024-06-26 20:50:00|39110|39092|39092|39074|39112|39094|39091|39073|0
1719435300000|2024-06-26 20:55:00|39092.5|39074.5|39099|39081|39101.5|39083.5|39092.5|39074.5|0
1719435600000|2024-06-26 21:00:00|39097.2|39079.2|39101.7|39083.7|39101.7|39083.7|39093.5|39075.5|0
1719435900000|2024-06-26 21:05:00|39101.8|39083.8|39099.1|39081.1|39106.2|39088.2|39098.9|39080.9|0
1719436200000|2024-06-26 21:10:00|39099.2|39081.2|39095.4|39077.4|39105.1|39087.1|39095.4|39077.4|0
1719436500000|2024-06-26 21:15:00|39095.5|39077.5|39096.6|39078.6|39096.8|39078.8|39095.5|39077.5|0
1719436800000|2024-06-26 21:20:00|39097.2|39079.2|39099.3|39081.3|39100.6|39082.6|39093.5|39075.5|0
1719437100000|2024-06-26 21:25:00|39099.4|39081.4|39097.5|39079.5|39099.9|39081.9|39093.2|39075.2|0
1719437400000|2024-06-26 21:30:00|39097.6|39079.6|39098|39080|39103.2|39085.2|39097.4|39079.4|0
1719437700000|2024-06-26 21:35:00|39097.8|39079.8|39098.2|39080.2|39098.2|39080.2|39097.8|39079.8|0
1719438000000|2024-06-26 21:40:00|39098.3|39080.3|39098.3|39080.3|39098.3|39080.3|39094.6|39076.6|0
1719438300000|2024-06-26 21:45:00|39096.5|39078.5|39097.5|39079.5|39098.3|39080.3|39096.5|39078.5|0
1719438600000|2024-06-26 21:50:00|39097.8|39079.8|39096.7|39078.7|39101.7|39083.7|39096.7|39078.7|0
1719438900000|2024-06-26 21:55:00|39097.8|39079.8|39098.3|39080.3|39098.6|39080.6|39096.2|39078.2|0
1719439200000|2024-06-26 22:00:00|39086.5|39068.5|39091|39073|39104|39086|39083.5|39065.5|0
1719439500000|2024-06-26 22:05:00|39090.5|39072.5|39098.5|39080.5|39099|39081|39090.5|39072.5|0
1719439800000|2024-06-26 22:10:00|39098|39080|39101.5|39083.5|39106.5|39088.5|39098|39080|0
1719440100000|2024-06-26 22:15:00|39102|39084|39105.5|39087.5|39105.5|39087.5|39101.5|39083.5|0
1719440400000|2024-06-26 22:20:00|39105|39087|39090.5|39072.5|39105|39087|39089|39071|0
1719440700000|2024-06-26 22:25:00|39090|39072|39093|39075|39096.5|39078.5|39087.5|39069.5|0
1719441000000|2024-06-26 22:30:00|39093.5|39075.5|39098.5|39080.5|39100|39082|39093.5|39075.5|0
1719441300000|2024-06-26 22:35:00|39098|39080|39087|39069|39098|39080|39082.5|39064.5|0
1719441600000|2024-06-26 22:40:00|39086.5|39068.5|39081.5|39063.5|39088.5|39070.5|39080|39062|0
1719441900000|2024-06-26 22:45:00|39082|39064|39085|39067|39085|39067|39079.5|39061.5|0
1719442200000|2024-06-26 22:50:00|39084|39066|39085.5|39067.5|39085.5|39067.5|39083|39065|0
1719442500000|2024-06-26 22:55:00|39086|39068|39090.5|39072.5|39090.5|39072.5|39085|39067|0
1719442800000|2024-06-26 23:00:00|39090|39072|39080.5|39062.5|39090|39072|39080|39062|0
1719443100000|2024-06-26 23:05:00|39081|39063|39072.5|39054.5|39081.5|39063.5|39069.5|39051.5|0
1719443400000|2024-06-26 23:10:00|39073|39055|39073.5|39055.5|39076.5|39058.5|39071.5|39053.5|0
1719443700000|2024-06-26 23:15:00|39074|39056|39059.5|39041.5|39075.5|39057.5|39056|39038|0
1719444000000|2024-06-26 23:20:00|39060|39042|39053.5|39035.5|39062.5|39044.5|39052|39034|0
1719444300000|2024-06-26 23:25:00|39053|39035|39054|39036|39058|39040|39052.5|39034.5|0
1719444600000|2024-06-26 23:30:00|39054.5|39036.5|39051.5|39033.5|39055.5|39037.5|39051.5|39033.5|0
1719444900000|2024-06-26 23:35:00|39051|39033|39054|39036|39057.5|39039.5|39051|39033|0
1719445200000|2024-06-26 23:40:00|39054.5|39036.5|39059.5|39041.5|39059.5|39041.5|39052|39034|0
1719445500000|2024-06-26 23:45:00|39060|39042|39066|39048|39066|39048|39060|39042|0
1719445800000|2024-06-26 23:50:00|39067|39049|39063|39045|39069.5|39051.5|39062.5|39044.5|0
1719446100000|2024-06-26 23:55:00|39062.5|39044.5|39061.5|39043.5|39063|39045|39060|39042|0
1719446400000|2024-06-27 00:00:00|39061|39043|39058|39040|39061|39043|39052|39034|0
1719446700000|2024-06-27 00:05:00|39057.5|39039.5|39054|39036|39057.5|39039.5|39050|39032|0
1719447000000|2024-06-27 00:10:00|39054.5|39036.5|39052|39034|39056|39038|39051.5|39033.5|0
1719447300000|2024-06-27 00:15:00|39051|39033|39051|39033|39055|39037|39048.5|39030.5|0
1719447600000|2024-06-27 00:20:00|39051.5|39033.5|39053.5|39035.5|39056|39038|39046.5|39028.5|0
1719447900000|2024-06-27 00:25:00|39053|39035|39046.5|39028.5|39053.5|39035.5|39045.5|39027.5|0
1719448200000|2024-06-27 00:30:00|39046|39028|39047|39029|39048.5|39030.5|39043.5|39025.5|0
1719448500000|2024-06-27 00:35:00|39047.5|39029.5|39024.5|39006.5|39047.5|39029.5|39021|39003|0
1719448800000|2024-06-27 00:40:00|39026|39008|39037.5|39019.5|39040|39022|39020.5|39002.5|0
1719449100000|2024-06-27 00:45:00|39037|39019|39021.5|39003.5|39037|39019|39014|38996|0
1719449400000|2024-06-27 00:50:00|39020.5|39002.5|39024|39006|39024.5|39006.5|39017.5|38999.5|0
1719449700000|2024-06-27 00:55:00|39024.5|39006.5|39032|39014|39034.5|39016.5|39021.5|39003.5|0
1719450000000|2024-06-27 01:00:00|39032.5|39014.5|39031|39013|39037|39019|39029|39011|0
1719450300000|2024-06-27 01:05:00|39030.5|39012.5|39036|39018|39040|39022|39029|39011|0
1719450600000|2024-06-27 01:10:00|39035.5|39017.5|39036|39018|39039|39021|39034.5|39016.5|0
1719450900000|2024-06-27 01:15:00|39036.5|39018.5|39035.5|39017.5|39040.5|39022.5|39034.5|39016.5|0
1719451200000|2024-06-27 01:20:00|39036.5|39018.5|39036|39018|39039|39021|39031.5|39013.5|0
1719451500000|2024-06-27 01:25:00|39035.5|39017.5|39044.5|39026.5|39049.5|39031.5|39034.5|39016.5|0
1719451800000|2024-06-27 01:30:00|39045|39027|39054.5|39036.5|39055.5|39037.5|39044.5|39026.5|0
1719452100000|2024-06-27 01:35:00|39054|39036|39050|39032|39054|39036|39045.5|39027.5|0
1719452400000|2024-06-27 01:40:00|39049.5|39031.5|39050.5|39032.5|39052|39034|39048|39030|0
1719452700000|2024-06-27 01:45:00|39051|39033|39052|39034|39058|39040|39050|39032|0
1719453000000|2024-06-27 01:50:00|39051.5|39033.5|39052|39034|39054|39036|39051|39033|0
1719453300000|2024-06-27 01:55:00|39052.5|39034.5|39054|39036|39056.5|39038.5|39051|39033|0
1719453600000|2024-06-27 02:00:00|39054.5|39036.5|39058|39040|39058|39040|39050.5|39032.5|0
1719453900000|2024-06-27 02:05:00|39058.5|39040.5|39062|39044|39064.5|39046.5|39056.5|39038.5|0
1719454200000|2024-06-27 02:10:00|39062.5|39044.5|39061|39043|39065|39047|39059.5|39041.5|0
1719454500000|2024-06-27 02:15:00|39061.5|39043.5|39056.5|39038.5|39064.5|39046.5|39056.5|39038.5|0
1719454800000|2024-06-27 02:20:00|39057|39039|39055.5|39037.5|39058.5|39040.5|39053|39035|0
1719455100000|2024-06-27 02:25:00|39055|39037|39052.5|39034.5|39056|39038|39051.5|39033.5|0
1719455400000|2024-06-27 02:30:00|39053|39035|39053|39035|39055|39037|39049.5|39031.5|0
1719455700000|2024-06-27 02:35:00|39052.5|39034.5|39049.5|39031.5|39053.5|39035.5|39049.5|39031.5|0
1719456000000|2024-06-27 02:40:00|39049|39031|39047|39029|39050|39032|39046.5|39028.5|0
1719456300000|2024-06-27 02:45:00|39046.5|39028.5|39051|39033|39052.5|39034.5|39046.5|39028.5|0
1719456600000|2024-06-27 02:50:00|39051.5|39033.5|39051.5|39033.5|39054.5|39036.5|39047|39029|0
1719456900000|2024-06-27 02:55:00|39051|39033|39048.5|39030.5|39051|39033|39047|39029|0
1719457200000|2024-06-27 03:00:00|39049|39031|39046|39028|39050|39032|39043.5|39025.5|0
1719457500000|2024-06-27 03:05:00|39045.5|39027.5|39045|39027|39048|39030|39044.5|39026.5|0
1719457800000|2024-06-27 03:10:00|39045.5|39027.5|39044.5|39026.5|39047.5|39029.5|39043.5|39025.5|0
1719458100000|2024-06-27 03:15:00|39044|39026|39046|39028|39046.5|39028.5|39042.5|39024.5|0
1719458400000|2024-06-27 03:20:00|39046.5|39028.5|39046|39028|39048.5|39030.5|39044.5|39026.5|0
1719458700000|2024-06-27 03:25:00|39046.5|39028.5|39050|39032|39051.5|39033.5|39046|39028|0
1719459000000|2024-06-27 03:30:00|39050.5|39032.5|39051.5|39033.5|39053|39035|39049.5|39031.5|0
1719459300000|2024-06-27 03:35:00|39051|39033|39052|39034|39053.5|39035.5|39049.5|39031.5|0
1719459600000|2024-06-27 03:40:00|39052.5|39034.5|39049|39031|39052.5|39034.5|39047.5|39029.5|0
1719459900000|2024-06-27 03:45:00|39049.5|39031.5|39049.5|39031.5|39050|39032|39047.5|39029.5|0
1719460200000|2024-06-27 03:50:00|39050|39032|39049|39031|39050|39032|39048|39030|0
1719460500000|2024-06-27 03:55:00|39048.5|39030.5|39042|39024|39049.5|39031.5|39039|39021|0
1719460800000|2024-06-27 04:00:00|39041.5|39023.5|39044.5|39026.5|39047|39029|39041.5|39023.5|0
1719461100000|2024-06-27 04:05:00|39044|39026|39044|39026|39046|39028|39040.5|39022.5|0
1719461400000|2024-06-27 04:10:00|39044.5|39026.5|39039.5|39021.5|39044.5|39026.5|39038.5|39020.5|0
1719461700000|2024-06-27 04:15:00|39040.5|39022.5|39048|39030|39048|39030|39040.5|39022.5|0
1719462000000|2024-06-27 04:20:00|39049|39031|39051.5|39033.5|39052.5|39034.5|39049|39031|0
1719462300000|2024-06-27 04:25:00|39052|39034|39053.5|39035.5|39054.5|39036.5|39051.5|39033.5|0
1719462600000|2024-06-27 04:30:00|39054|39036|39055|39037|39056.5|39038.5|39051.5|39033.5|0
1719462900000|2024-06-27 04:35:00|39054.5|39036.5|39057.5|39039.5|39060|39042|39054.5|39036.5|0
1719463200000|2024-06-27 04:40:00|39056.5|39038.5|39055.5|39037.5|39058.5|39040.5|39054.5|39036.5|0
1719463500000|2024-06-27 04:45:00|39056.5|39038.5|39059|39041|39061.5|39043.5|39055.5|39037.5|0
1719463800000|2024-06-27 04:50:00|39058.5|39040.5|39065|39047|39067|39049|39058.5|39040.5|0
1719464100000|2024-06-27 04:55:00|39065.5|39047.5|39070.5|39052.5|39071.5|39053.5|39065|39047|0
1719464400000|2024-06-27 05:00:00|39071.5|39053.5|39070.5|39052.5|39071.5|39053.5|39066.5|39048.5|0
1719464700000|2024-06-27 05:05:00|39070|39052|39068|39050|39071|39053|39067.5|39049.5|0
1719465000000|2024-06-27 05:10:00|39068.5|39050.5|39068.5|39050.5|39070|39052|39066.5|39048.5|0
1719465300000|2024-06-27 05:15:00|39068|39050|39069.5|39051.5|39073.5|39055.5|39066.5|39048.5|0
1719465600000|2024-06-27 05:20:00|39068.5|39050.5|39071.5|39053.5|39072.5|39054.5|39068.5|39050.5|0
1719465900000|2024-06-27 05:25:00|39071|39053|39070|39052|39071.5|39053.5|39069|39051|0
1719466200000|2024-06-27 05:30:00|39069.5|39051.5|39083.5|39065.5|39085.5|39067.5|39069.5|39051.5|0
1719466500000|2024-06-27 05:35:00|39082.5|39064.5|39083.5|39065.5|39084|39066|39079.5|39061.5|0
1719466800000|2024-06-27 05:40:00|39084|39066|39088.5|39070.5|39092.5|39074.5|39083.5|39065.5|0
1719467100000|2024-06-27 05:45:00|39088|39070|39091.5|39073.5|39091.5|39073.5|39086.5|39068.5|0
1719467400000|2024-06-27 05:50:00|39091|39073|39093.5|39075.5|39094.5|39076.5|39090|39072|0
1719467700000|2024-06-27 05:55:00|39093|39075|39089.5|39071.5|39095|39077|39087.5|39069.5|0
1719468000000|2024-06-27 06:00:00|39092.5|39074.5|39103.5|39085.5|39108|39090|39091|39073|0
1719468300000|2024-06-27 06:05:00|39103|39085|39105.5|39087.5|39106.5|39088.5|39099.5|39081.5|0
1719468600000|2024-06-27 06:10:00|39105|39087|39109|39091|39113.5|39095.5|39104.5|39086.5|0
1719468900000|2024-06-27 06:15:00|39108.5|39090.5|39107.5|39089.5|39110.5|39092.5|39107|39089|0
1719469200000|2024-06-27 06:20:00|39108|39090|39114|39096|39119|39101|39108|39090|0
1719469500000|2024-06-27 06:25:00|39114.5|39096.5|39115|39097|39115|39097|39108|39090|0
1719469800000|2024-06-27 06:30:00|39114.5|39096.5|39112.5|39094.5|39118|39100|39112.5|39094.5|0
1719470100000|2024-06-27 06:35:00|39113|39095|39106|39088|39113|39095|39106|39088|0
1719470400000|2024-06-27 06:40:00|39106.5|39088.5|39110|39092|39112.5|39094.5|39104.5|39086.5|0
1719470700000|2024-06-27 06:45:00|39110.5|39092.5|39107.5|39089.5|39112.5|39094.5|39105.5|39087.5|0
1719471000000|2024-06-27 06:50:00|39108.5|39090.5|39101.5|39083.5|39108.5|39090.5|39101|39083|0
1719471300000|2024-06-27 06:55:00|39102|39084|39094|39076|39105|39087|39094|39076|0
1719471600000|2024-06-27 07:00:00|39092.5|39074.5|39100|39082|39107.5|39089.5|39092.5|39074.5|0
1719471900000|2024-06-27 07:05:00|39100.5|39082.5|39109|39091|39114|39096|39098.5|39080.5|0
1719472200000|2024-06-27 07:10:00|39108.5|39090.5|39112.5|39094.5|39112.5|39094.5|39104|39086|0
1719472500000|2024-06-27 07:15:00|39113|39095|39113.5|39095.5|39115|39097|39103.5|39085.5|0
1719472800000|2024-06-27 07:20:00|39113|39095|39113|39095|39118|39100|39109|39091|0
1719473100000|2024-06-27 07:25:00|39113.5|39095.5|39113|39095|39115|39097|39106|39088|0
1719473400000|2024-06-27 07:30:00|39111|39093|39109.5|39091.5|39118.5|39100.5|39107.5|39089.5|0
1719473700000|2024-06-27 07:35:00|39110|39092|39111|39093|39112.5|39094.5|39105|39087|0
1719474000000|2024-06-27 07:40:00|39109.5|39091.5|39105|39087|39111|39093|39103|39085|0
1719474300000|2024-06-27 07:45:00|39105.5|39087.5|39113.5|39095.5|39113.5|39095.5|39103.5|39085.5|0
1719474600000|2024-06-27 07:50:00|39113|39095|39110|39092|39118|39100|39109.5|39091.5|0
1719474900000|2024-06-27 07:55:00|39110.5|39092.5|39106|39088|39115|39097|39105|39087|0
1719475200000|2024-06-27 08:00:00|39104|39086|39101|39083|39109|39091|39092.5|39074.5|0
1719475500000|2024-06-27 08:05:00|39101.5|39083.5|39095|39077|39107|39089|39092.5|39074.5|0
1719475800000|2024-06-27 08:10:00|39094.5|39076.5|39097.5|39079.5|39102|39084|39090|39072|0
1719476100000|2024-06-27 08:15:00|39097|39079|39091|39073|39098.5|39080.5|39090|39072|0
1719476400000|2024-06-27 08:20:00|39090.5|39072.5|39078|39060|39096|39078|39077|39059|0
1719476700000|2024-06-27 08:25:00|39078.5|39060.5|39068|39050|39081|39063|39062.5|39044.5|0
1719477000000|2024-06-27 08:30:00|39067.5|39049.5|39069.5|39051.5|39077|39059|39066|39048|0
1719477300000|2024-06-27 08:35:00|39070|39052|39060|39042|39072|39054|39058.5|39040.5|0
1719477600000|2024-06-27 08:40:00|39059|39041|39063.5|39045.5|39067|39049|39058.5|39040.5|0
1719477900000|2024-06-27 08:45:00|39065|39047|39066.5|39048.5|39070|39052|39059.5|39041.5|0
1719478200000|2024-06-27 08:50:00|39065|39047|39060|39042|39069.5|39051.5|39054.5|39036.5|0
1719478500000|2024-06-27 08:55:00|39059.5|39041.5|39068.5|39050.5|39069|39051|39058|39040|0
1719478800000|2024-06-27 09:00:00|39066|39048|39071|39053|39077|39059|39066|39048|0
1719479100000|2024-06-27 09:05:00|39070.5|39052.5|39068|39050|39074|39056|39065|39047|0
1719479400000|2024-06-27 09:10:00|39066|39048|39083|39065|39087.5|39069.5|39066|39048|0
1719479700000|2024-06-27 09:15:00|39083.5|39065.5|39097.5|39079.5|39098.5|39080.5|39079|39061|0
1719480000000|2024-06-27 09:20:00|39096|39078|39088|39070|39098|39080|39088|39070|0
1719480300000|2024-06-27 09:25:00|39088.5|39070.5|39093|39075|39093|39075|39087|39069|0
1719480600000|2024-06-27 09:30:00|39092.5|39074.5|39082|39064|39094.5|39076.5|39081|39063|0
1719480900000|2024-06-27 09:35:00|39081.5|39063.5|39086.5|39068.5|39094.5|39076.5|39081.5|39063.5|0
1719481200000|2024-06-27 09:40:00|39085.5|39067.5|39082|39064|39088|39070|39082|39064|0
1719481500000|2024-06-27 09:45:00|39083|39065|39087|39069|39087|39069|39079.5|39061.5|0
1719481800000|2024-06-27 09:50:00|39086.5|39068.5|39091.5|39073.5|39096|39078|39084.5|39066.5|0
1719482100000|2024-06-27 09:55:00|39092.5|39074.5|39090|39072|39095|39077|39087|39069|0
1719482400000|2024-06-27 10:00:00|39089.5|39071.5|39094|39076|39097|39079|39088|39070|0
1719482700000|2024-06-27 10:05:00|39094.5|39076.5|39096|39078|39099.5|39081.5|39093|39075|0
1719483000000|2024-06-27 10:10:00|39093.5|39075.5|39094.5|39076.5|39096|39078|39086.5|39068.5|0
1719483300000|2024-06-27 10:15:00|39095|39077|39101|39083|39106|39088|39094.5|39076.5|0
1719483600000|2024-06-27 10:20:00|39100.5|39082.5|39098.5|39080.5|39102|39084|39096.5|39078.5|0
1719483900000|2024-06-27 10:25:00|39099|39081|39100|39082|39101|39083|39094.5|39076.5|0
1719484200000|2024-06-27 10:30:00|39099.5|39081.5|39098|39080|39106.5|39088.5|39097.5|39079.5|0
1719484500000|2024-06-27 10:35:00|39098.5|39080.5|39099.5|39081.5|39104.5|39086.5|39098.5|39080.5|0
1719484800000|2024-06-27 10:40:00|39098.5|39080.5|39109|39091|39111|39093|39098|39080|0
1719485100000|2024-06-27 10:45:00|39108.5|39090.5|39106|39088|39111|39093|39105|39087|0
1719485400000|2024-06-27 10:50:00|39104.5|39086.5|39102|39084|39105|39087|39095.5|39077.5|0
1719485700000|2024-06-27 10:55:00|39101|39083|39106.5|39088.5|39106.5|39088.5|39100|39082|0
1719486000000|2024-06-27 11:00:00|39107|39089|39103|39085|39109|39091|39093.5|39075.5|0
1719486300000|2024-06-27 11:05:00|39103.5|39085.5|39098.5|39080.5|39103.5|39085.5|39091.5|39073.5|0
1719486600000|2024-06-27 11:10:00|39098|39080|39088.5|39070.5|39100|39082|39084.5|39066.5|0
1719486900000|2024-06-27 11:15:00|39089.5|39071.5|39085|39067|39095.5|39077.5|39083|39065|0
1719487200000|2024-06-27 11:20:00|39084.5|39066.5|39082|39064|39084.5|39066.5|39076.5|39058.5|0
1719487500000|2024-06-27 11:25:00|39081.5|39063.5|39086|39068|39087|39069|39078|39060|0
1719487800000|2024-06-27 11:30:00|39085.5|39067.5|39091.5|39073.5|39094|39076|39085.5|39067.5|0
1719488100000|2024-06-27 11:35:00|39090|39072|39096|39078|39097|39079|39086|39068|0
1719488400000|2024-06-27 11:40:00|39097|39079|39102.5|39084.5|39104.5|39086.5|39095|39077|0
1719488700000|2024-06-27 11:45:00|39100.5|39082.5|39101|39083|39106|39088|39097|39079|0
1719489000000|2024-06-27 11:50:00|39100.5|39082.5|39092|39074|39103.5|39085.5|39087.5|39069.5|0
1719489300000|2024-06-27 11:55:00|39092.5|39074.5|39085|39067|39094|39076|39084.5|39066.5|0
1719489600000|2024-06-27 12:00:00|39084.5|39066.5|39074.5|39056.5|39089.5|39071.5|39073|39055|0
1719489900000|2024-06-27 12:05:00|39073|39055|39078.5|39060.5|39078.5|39060.5|39068.5|39050.5|0
1719490200000|2024-06-27 12:10:00|39079|39061|39080.5|39062.5|39089.5|39071.5|39079|39061|0
1719490500000|2024-06-27 12:15:00|39079|39061|39081.5|39063.5|39082.5|39064.5|39075|39057|0
1719490800000|2024-06-27 12:20:00|39080|39062|39076|39058|39081.5|39063.5|39072.5|39054.5|0
1719491100000|2024-06-27 12:25:00|39075.5|39057.5|39086.5|39068.5|39091.5|39073.5|39075|39057|0
1719491400000|2024-06-27 12:30:00|39093.5|39075.5|39100|39082|39108.5|39090.5|39070|39052|0
1719491700000|2024-06-27 12:35:00|39098.5|39080.5|39098|39080|39105.5|39087.5|39086|39068|0
1719492000000|2024-06-27 12:40:00|39097|39079|39097.5|39079.5|39105|39087|39093.5|39075.5|0
1719492300000|2024-06-27 12:45:00|39098|39080|39069|39051|39098|39080|39067|39049|0
1719492600000|2024-06-27 12:50:00|39069.5|39051.5|39083|39065|39088.5|39070.5|39067|39049|0
1719492900000|2024-06-27 12:55:00|39083.5|39065.5|39085.5|39067.5|39089|39071|39077|39059|0
1719493200000|2024-06-27 13:00:00|39082|39064|39081.5|39063.5|39090|39072|39078|39060|0
1719493500000|2024-06-27 13:05:00|39082|39064|39070|39052|39088|39070|39068|39050|0
1719493800000|2024-06-27 13:10:00|39069.5|39051.5|39062|39044|39074|39056|39053|39035|0
1719494100000|2024-06-27 13:15:00|39062.5|39044.5|39051.5|39033.5|39064|39046|39049|39031|0
1719494400000|2024-06-27 13:20:00|39052.5|39034.5|39040|39022|39058|39040|39040|39022|0
1719494700000|2024-06-27 13:25:00|39046.5|39028.5|39091|39073|39092.5|39074.5|39046.5|39028.5|0
1719495000000|2024-06-27 13:30:00|39088.5|39070.5|39127|39109|39139|39121|39059|39041|0
1719495300000|2024-06-27 13:35:00|39125.5|39107.5|39133.5|39115.5|39143|39125|39079|39061|0
1719495600000|2024-06-27 13:40:00|39133|39115|39180.5|39162.5|39197.5|39179.5|39120.5|39102.5|0
1719495900000|2024-06-27 13:45:00|39182.5|39164.5|39138|39120|39183|39165|39133.5|39115.5|0
1719496200000|2024-06-27 13:50:00|39135.5|39117.5|39114.1|39096.1|39145.5|39127.5|39101.5|39083.5|0
1719496500000|2024-06-27 13:55:00|39113.6|39095.6|39139.9|39121.9|39146.4|39128.4|39104.1|39086.1|0
1719496800000|2024-06-27 14:00:00|39140.4|39122.4|39140.4|39122.4|39159.4|39141.4|39128.9|39110.9|0
1719497100000|2024-06-27 14:05:00|39139.4|39121.4|39165.4|39147.4|39172.9|39154.9|39127.9|39109.9|0
1719497400000|2024-06-27 14:10:00|39163.9|39145.9|39178.4|39160.4|39186.4|39168.4|39159.9|39141.9|0
1719497700000|2024-06-27 14:15:00|39179.9|39161.9|39189.9|39171.9|39189.9|39171.9|39158.9|39140.9|0
1719498000000|2024-06-27 14:20:00|39189.3|39171.3|39194.8|39176.8|39198.3|39180.3|39174.8|39156.8|0
1719498300000|2024-06-27 14:25:00|39193.8|39175.8|39196.8|39178.8|39204.8|39186.8|39182.8|39164.8|0
1719498600000|2024-06-27 14:30:00|39197.8|39179.8|39224.3|39206.3|39225.8|39207.8|39178.3|39160.3|0
1719498900000|2024-06-27 14:35:00|39223.8|39205.8|39255.8|39237.8|39255.8|39237.8|39223.3|39205.3|0
1719499200000|2024-06-27 14:40:00|39253.3|39235.3|39242.8|39224.8|39256.3|39238.3|39231.8|39213.8|0
1719499500000|2024-06-27 14:45:00|39243.3|39225.3|39254.3|39236.3|39258.8|39240.8|39232.3|39214.3|0
1719499800000|2024-06-27 14:50:00|39253.8|39235.8|39226.8|39208.8|39254.8|39236.8|39221.3|39203.3|0
1719500100000|2024-06-27 14:55:00|39231.3|39213.3|39224.3|39206.3|39238.8|39220.8|39210.8|39192.8|0
1719500400000|2024-06-27 15:00:00|39221.8|39203.8|39196.8|39178.8|39229.3|39211.3|39195.8|39177.8|0
1719500700000|2024-06-27 15:05:00|39195.8|39177.8|39173.3|39155.3|39205.3|39187.3|39167.8|39149.8|0
1719501000000|2024-06-27 15:10:00|39172.8|39154.8|39184.3|39166.3|39194.8|39176.8|39170.8|39152.8|0
1719501300000|2024-06-27 15:15:00|39183.8|39165.8|39217.3|39199.3|39219.8|39201.8|39180.3|39162.3|0
1719501600000|2024-06-27 15:20:00|39217.8|39199.8|39205.3|39187.3|39217.8|39199.8|39198.8|39180.8|0
1719501900000|2024-06-27 15:25:00|39204.8|39186.8|39195.3|39177.3|39217.8|39199.8|39172.8|39154.8|0
1719502200000|2024-06-27 15:30:00|39190.8|39172.8|39182.8|39164.8|39203.3|39185.3|39173.3|39155.3|0
1719502500000|2024-06-27 15:35:00|39185.3|39167.3|39194.3|39176.3|39205.8|39187.8|39178.8|39160.8|0
1719502800000|2024-06-27 15:40:00|39193.3|39175.3|39193.4|39175.4|39212.3|39194.3|39184.4|39166.4|0
1719503100000|2024-06-27 15:45:00|39190.9|39172.9|39202.9|39184.9|39203.4|39185.4|39183.9|39165.9|0
1719503400000|2024-06-27 15:50:00|39202.4|39184.4|39193.4|39175.4|39209.4|39191.4|39190.9|39172.9|0
1719503700000|2024-06-27 15:55:00|39191.9|39173.9|39208.9|39190.9|39208.9|39190.9|39186.9|39168.9|0
1719504000000|2024-06-27 16:00:00|39206.4|39188.4|39195.9|39177.9|39212.9|39194.9|39194.4|39176.4|0
1719504300000|2024-06-27 16:05:00|39197.4|39179.4|39211.9|39193.9|39215.4|39197.4|39195.9|39177.9|0
1719504600000|2024-06-27 16:10:00|39209.9|39191.9|39220.4|39202.4|39220.9|39202.9|39208.9|39190.9|0
1719504900000|2024-06-27 16:15:00|39220.9|39202.9|39224.4|39206.4|39228.9|39210.9|39209.9|39191.9|0
1719505200000|2024-06-27 16:20:00|39224.9|39206.9|39247.4|39229.4|39247.9|39229.9|39219.9|39201.9|0
1719505500000|2024-06-27 16:25:00|39247.9|39229.9|39232.4|39214.4|39255.9|39237.9|39228.4|39210.4|0
1719505800000|2024-06-27 16:30:00|39229.9|39211.9|39215.9|39197.9|39233.4|39215.4|39212.4|39194.4|0
1719506100000|2024-06-27 16:35:00|39213.9|39195.9|39192.9|39174.9|39217.4|39199.4|39189.4|39171.4|0
1719506400000|2024-06-27 16:40:00|39192.4|39174.4|39197.4|39179.4|39200.9|39182.9|39186.9|39168.9|0
1719506700000|2024-06-27 16:45:00|39195.9|39177.9|39197.9|39179.9|39210.9|39192.9|39193.9|39175.9|0
1719507000000|2024-06-27 16:50:00|39199.4|39181.4|39215.4|39197.4|39221.9|39203.9|39199.4|39181.4|0
1719507300000|2024-06-27 16:55:00|39217.4|39199.4|39195.9|39177.9|39221.9|39203.9|39194.4|39176.4|0
1719507600000|2024-06-27 17:00:00|39194.9|39176.9|39225.6|39207.6|39238.1|39220.1|39194.9|39176.9|0
1719507900000|2024-06-27 17:05:00|39228.6|39210.6|39218.6|39200.6|39233.1|39215.1|39217.1|39199.1|0
1719508200000|2024-06-27 17:10:00|39221.1|39203.1|39216.1|39198.1|39224.1|39206.1|39210.1|39192.1|0
1719508500000|2024-06-27 17:15:00|39215.6|39197.6|39213.1|39195.1|39225.6|39207.6|39208.1|39190.1|0
1719508800000|2024-06-27 17:20:00|39214.1|39196.1|39246.6|39228.6|39246.6|39228.6|39209.6|39191.6|0
1719509100000|2024-06-27 17:25:00|39249.6|39231.6|39254.1|39236.1|39261.1|39243.1|39243.6|39225.6|0
1719509400000|2024-06-27 17:30:00|39256.1|39238.1|39243.6|39225.6|39257.1|39239.1|39231.6|39213.6|0
1719509700000|2024-06-27 17:35:00|39244.6|39226.6|39243.6|39225.6|39250.6|39232.6|39236.6|39218.6|0
1719510000000|2024-06-27 17:40:00|39244.1|39226.1|39224.1|39206.1|39246.1|39228.1|39223.1|39205.1|0
1719510300000|2024-06-27 17:45:00|39222.6|39204.6|39230.1|39212.1|39237.6|39219.6|39221.6|39203.6|0
1719510600000|2024-06-27 17:50:00|39229.1|39211.1|39214.6|39196.6|39230.1|39212.1|39209.1|39191.1|0
1719510900000|2024-06-27 17:55:00|39215.6|39197.6|39188.1|39170.1|39221.1|39203.1|39188.1|39170.1|0
1719511200000|2024-06-27 18:00:00|39187.1|39169.1|39141.1|39123.1|39189.6|39171.6|39123.6|39105.6|0
1719511500000|2024-06-27 18:05:00|39136.1|39118.1|39125.1|39107.1|39138.1|39120.1|39117.6|39099.6|0
1719511800000|2024-06-27 18:10:00|39124.6|39106.6|39092.1|39074.1|39126.6|39108.6|39086.1|39068.1|0
1719512100000|2024-06-27 18:15:00|39092.6|39074.6|39079.6|39061.6|39100.6|39082.6|39054.1|39036.1|0
1719512400000|2024-06-27 18:20:00|39080.1|39062.1|39066.6|39048.6|39087.6|39069.6|39065.6|39047.6|0
1719512700000|2024-06-27 18:25:00|39065.1|39047.1|39044.6|39026.6|39071.6|39053.6|39044.6|39026.6|0
1719513000000|2024-06-27 18:30:00|39043.6|39025.6|39055.6|39037.6|39061.1|39043.1|39033.1|39015.1|0
1719513300000|2024-06-27 18:35:00|39054.6|39036.6|39046.6|39028.6|39059.6|39041.6|39038.1|39020.1|0
1719513600000|2024-06-27 18:40:00|39047.6|39029.6|39044.6|39026.6|39050.1|39032.1|39034.6|39016.6|0
1719513900000|2024-06-27 18:45:00|39043.6|39025.6|39067.1|39049.1|39068.6|39050.6|39040.1|39022.1|0
1719514200000|2024-06-27 18:50:00|39067.6|39049.6|39081.1|39063.1|39088.1|39070.1|39064.6|39046.6|0
1719514500000|2024-06-27 18:55:00|39080.1|39062.1|39084.6|39066.6|39090.6|39072.6|39063.6|39045.6|0
1719514800000|2024-06-27 19:00:00|39086.6|39068.6|39108.6|39090.6|39109.6|39091.6|39085.1|39067.1|0
1719515100000|2024-06-27 19:05:00|39109.6|39091.6|39109.6|39091.6|39117.1|39099.1|39096.6|39078.6|0
1719515400000|2024-06-27 19:10:00|39110.6|39092.6|39117.1|39099.1|39127.6|39109.6|39110.6|39092.6|0
1719515700000|2024-06-27 19:15:00|39118.6|39100.6|39117.1|39099.1|39125.6|39107.6|39109.6|39091.6|0
1719516000000|2024-06-27 19:20:00|39115.6|39097.6|39124.6|39106.6|39137.1|39119.1|39115.6|39097.6|0
1719516300000|2024-06-27 19:25:00|39122.1|39104.1|39135.6|39117.6|39137.1|39119.1|39120.1|39102.1|0
1719516600000|2024-06-27 19:30:00|39137.6|39119.6|39140.6|39122.6|39153.1|39135.1|39131.6|39113.6|0
1719516900000|2024-06-27 19:35:00|39141.1|39123.1|39149.6|39131.6|39155.1|39137.1|39138.6|39120.6|0
1719517200000|2024-06-27 19:40:00|39149.1|39131.1|39150.4|39132.4|39161.4|39143.4|39140.4|39122.4|0
1719517500000|2024-06-27 19:45:00|39149.4|39131.4|39158.9|39140.9|39164.4|39146.4|39149.4|39131.4|0
1719517800000|2024-06-27 19:50:00|39159.4|39141.4|39151.9|39133.9|39180.9|39162.9|39151.4|39133.4|0
1719518100000|2024-06-27 19:55:00|39158.9|39140.9|39181.4|39163.4|39182.4|39164.4|39155.4|39137.4|0
1719518400000|2024-06-27 20:00:00|39180.4|39162.4|39188.9|39170.9|39195.4|39177.4|39177.4|39159.4|0
1719518700000|2024-06-27 20:05:00|39187.9|39169.9|39204.9|39186.9|39211.4|39193.4|39180.4|39162.4|0
1719519000000|2024-06-27 20:10:00|39206.4|39188.4|39200.9|39182.9|39212.9|39194.9|39200.9|39182.9|0
1719519300000|2024-06-27 20:15:00|39202.4|39184.4|39169.4|39151.4|39222.9|39204.9|39164.4|39146.4|0
1719519600000|2024-06-27 20:20:00|39169.9|39151.9|39180.9|39162.9|39181.9|39163.9|39165.9|39147.9|0
1719519900000|2024-06-27 20:25:00|39181.9|39163.9|39172.9|39154.9|39184.4|39166.4|39170.9|39152.9|0
1719520200000|2024-06-27 20:30:00|39172.4|39154.4|39173.9|39155.9|39177.9|39159.9|39171.9|39153.9|0
1719520500000|2024-06-27 20:35:00|39174.4|39156.4|39165.4|39147.4|39176.4|39158.4|39164.9|39146.9|0
1719520800000|2024-06-27 20:40:00|39163.9|39145.9|39155.9|39137.9|39163.9|39145.9|39153.9|39135.9|0
1719521100000|2024-06-27 20:45:00|39157.4|39139.4|39157.9|39139.9|39160.4|39142.4|39153.9|39135.9|0
1719521400000|2024-06-27 20:50:00|39159.9|39141.9|39150.9|39132.9|39159.9|39141.9|39150.9|39132.9|0
1719521700000|2024-06-27 20:55:00|39150.4|39132.4|39146.3|39128.3|39151.4|39133.4|39145.4|39127.4|0
1719522000000|2024-06-27 21:00:00|39144|39126|39145.3|39127.3|39145.5|39127.5|39142.6|39124.6|0
1719522300000|2024-06-27 21:05:00|39144.5|39126.5|39158.3|39140.3|39173.1|39155.1|39144.5|39126.5|0
1719522600000|2024-06-27 21:10:00|39155.4|39137.4|39149.7|39131.7|39155.4|39137.4|39149.6|39131.6|0
1719522900000|2024-06-27 21:15:00|39148.9|39130.9|39165|39147|39175.3|39157.3|39148.1|39130.1|0
1719523200000|2024-06-27 21:20:00|39164.8|39146.8|39163.3|39145.3|39164.8|39146.8|39158.2|39140.2|0
1719523500000|2024-06-27 21:25:00|39163.2|39145.2|39158.5|39140.5|39163.2|39145.2|39157.2|39139.2|0
1719523800000|2024-06-27 21:30:00|39158.8|39140.8|39155.3|39137.3|39158.8|39140.8|39153.2|39135.2|0
1719524100000|2024-06-27 21:35:00|39154.7|39136.7|39153.7|39135.7|39155.3|39137.3|39153.2|39135.2|0
1719524400000|2024-06-27 21:40:00|39153.2|39135.2|39153.5|39135.5|39154|39136|39152.7|39134.7|0
1719524700000|2024-06-27 21:45:00|39153.8|39135.8|39152.6|39134.6|39153.8|39135.8|39150.8|39132.8|0
1719525000000|2024-06-27 21:50:00|39152.1|39134.1|39152.9|39134.9|39154.3|39136.3|39152.1|39134.1|0
1719525300000|2024-06-27 21:55:00|39153.2|39135.2|39155.1|39137.1|39155.1|39137.1|39153.2|39135.2|0
1719525600000|2024-06-27 22:00:00|39126.8|39108.8|39120.8|39102.8|39129.8|39111.8|39119.8|39101.8|0
1719525900000|2024-06-27 22:05:00|39119.8|39101.8|39130.8|39112.8|39131.3|39113.3|39115.8|39097.8|0
1719526200000|2024-06-27 22:10:00|39131.3|39113.3|39131.8|39113.8|39132.8|39114.8|39130.3|39112.3|0
1719526500000|2024-06-27 22:15:00|39131.3|39113.3|39127.8|39109.8|39131.3|39113.3|39127.8|39109.8|0
1719526800000|2024-06-27 22:20:00|39128.3|39110.3|39132.3|39114.3|39132.8|39114.8|39127.3|39109.3|0
1719527100000|2024-06-27 22:25:00|39131.8|39113.8|39136.8|39118.8|39137.8|39119.8|39131.8|39113.8|0
1719527400000|2024-06-27 22:30:00|39136.3|39118.3|39138.8|39120.8|39139.8|39121.8|39135.8|39117.8|0
1719527700000|2024-06-27 22:35:00|39139.3|39121.3|39137.8|39119.8|39143.3|39125.3|39136.3|39118.3|0
1719528000000|2024-06-27 22:40:00|39137.3|39119.3|39139.8|39121.8|39141.3|39123.3|39137.3|39119.3|0
1719528300000|2024-06-27 22:45:00|39140.3|39122.3|39143.3|39125.3|39145.3|39127.3|39140.3|39122.3|0
1719528600000|2024-06-27 22:50:00|39143.8|39125.8|39142.8|39124.8|39144.8|39126.8|39141.3|39123.3|0
1719528900000|2024-06-27 22:55:00|39143.3|39125.3|39138.3|39120.3|39144.3|39126.3|39137.3|39119.3|0
1719529200000|2024-06-27 23:00:00|39139.3|39121.3|39141.3|39123.3|39142.3|39124.3|39138.8|39120.8|0
1719529500000|2024-06-27 23:05:00|39140.3|39122.3|39140.3|39122.3|39142.3|39124.3|39138.8|39120.8|0
1719529800000|2024-06-27 23:10:00|39140.8|39122.8|39140.3|39122.3|39141.3|39123.3|39140.3|39122.3|0
1719530100000|2024-06-27 23:15:00|39141.3|39123.3|39140.3|39122.3|39141.3|39123.3|39140.3|39122.3|0
1719530400000|2024-06-27 23:20:00|39141.3|39123.3|39143.8|39125.8|39145.3|39127.3|39141.3|39123.3|0
1719530700000|2024-06-27 23:25:00|39143.3|39125.3|39145.3|39127.3|39145.8|39127.8|39141.8|39123.8|0
1719531000000|2024-06-27 23:30:00|39144.8|39126.8|39147.8|39129.8|39147.8|39129.8|39143.3|39125.3|0
1719531300000|2024-06-27 23:35:00|39147.3|39129.3|39145.8|39127.8|39149.8|39131.8|39145.8|39127.8|0
1719531600000|2024-06-27 23:40:00|39145.3|39127.3|39146.3|39128.3|39146.8|39128.8|39144.3|39126.3|0
1719531900000|2024-06-27 23:45:00|39145.8|39127.8|39150.3|39132.3|39150.3|39132.3|39145.8|39127.8|0
1719532200000|2024-06-27 23:50:00|39151.3|39133.3|39149.8|39131.8|39151.3|39133.3|39148.3|39130.3|0
1719532500000|2024-06-27 23:55:00|39150.3|39132.3|39151.3|39133.3|39151.8|39133.8|39148.3|39130.3|0
1719532800000|2024-06-28 00:00:00|39160.8|39142.8|39150.8|39132.8|39160.8|39142.8|39150.3|39132.3|0
1719533100000|2024-06-28 00:05:00|39151.3|39133.3|39154.3|39136.3|39157.8|39139.8|39150.3|39132.3|0
1719533400000|2024-06-28 00:10:00|39153.8|39135.8|39154.8|39136.8|39159.8|39141.8|39153.8|39135.8|0
1719533700000|2024-06-28 00:15:00|39155.3|39137.3|39153.8|39135.8|39156.3|39138.3|39151.3|39133.3|0
1719534000000|2024-06-28 00:20:00|39153.3|39135.3|39152.8|39134.8|39155.3|39137.3|39151.3|39133.3|0
1719534300000|2024-06-28 00:25:00|39153.3|39135.3|39156.8|39138.8|39156.8|39138.8|39151.3|39133.3|0
1719534600000|2024-06-28 00:30:00|39156.3|39138.3|39154.8|39136.8|39158.3|39140.3|39153.8|39135.8|0
1719534900000|2024-06-28 00:35:00|39155.3|39137.3|39156.8|39138.8|39157.8|39139.8|39154.8|39136.8|0
1719535200000|2024-06-28 00:40:00|39156.3|39138.3|39145.3|39127.3|39157.8|39139.8|39145.3|39127.3|0
1719535500000|2024-06-28 00:45:00|39145.8|39127.8|39147.8|39129.8|39148.8|39130.8|39143.8|39125.8|0
1719535800000|2024-06-28 00:50:00|39148.3|39130.3|39141.3|39123.3|39148.3|39130.3|39139.8|39121.8|0
1719536100000|2024-06-28 00:55:00|39140.8|39122.8|39132.8|39114.8|39141.8|39123.8|39131.3|39113.3|0
1719536400000|2024-06-28 01:00:00|39132.3|39114.3|39141.8|39123.8|39142.3|39124.3|39131.3|39113.3|0
1719536700000|2024-06-28 01:05:00|39142.3|39124.3|39137.8|39119.8|39143.8|39125.8|39137.3|39119.3|0
1719537000000|2024-06-28 01:10:00|39138.3|39120.3|39129.8|39111.8|39138.8|39120.8|39129.3|39111.3|0
1719537300000|2024-06-28 01:15:00|39130.3|39112.3|39131.8|39113.8|39133.3|39115.3|39129.3|39111.3|0
1719537600000|2024-06-28 01:20:00|39131.3|39113.3|39142.8|39124.8|39145.3|39127.3|39131.3|39113.3|0
1719537900000|2024-06-28 01:25:00|39142.3|39124.3|39140.8|39122.8|39147.3|39129.3|39138.3|39120.3|0
1719538200000|2024-06-28 01:30:00|39141.3|39123.3|39153.7|39135.7|39154|39136|39138.8|39120.8|0
1719538500000|2024-06-28 01:35:00|39154.2|39136.2|39175.8|39157.8|39178.8|39160.8|39152.8|39134.8|0
1719538800000|2024-06-28 01:40:00|39176.8|39158.8|39175.8|39157.8|39176.8|39158.8|39167.3|39149.3|0
1719539100000|2024-06-28 01:45:00|39176.3|39158.3|39174.3|39156.3|39180.8|39162.8|39173.3|39155.3|0
1719539400000|2024-06-28 01:50:00|39174.8|39156.8|39186.8|39168.8|39188.8|39170.8|39174.8|39156.8|0
1719539700000|2024-06-28 01:55:00|39186.3|39168.3|39186.8|39168.8|39191.3|39173.3|39183.3|39165.3|0
1719540000000|2024-06-28 02:00:00|39187.8|39169.8|39191.3|39173.3|39196.3|39178.3|39187.3|39169.3|0
1719540300000|2024-06-28 02:05:00|39190.8|39172.8|39198.3|39180.3|39198.3|39180.3|39190.3|39172.3|0
1719540600000|2024-06-28 02:10:00|39197.8|39179.8|39197.8|39179.8|39198.8|39180.8|39194.3|39176.3|0
1719540900000|2024-06-28 02:15:00|39196.8|39178.8|39202.8|39184.8|39205.3|39187.3|39196.8|39178.8|0
1719541200000|2024-06-28 02:20:00|39203.3|39185.3|39206.3|39188.3|39207.8|39189.8|39202.3|39184.3|0
1719541500000|2024-06-28 02:25:00|39206.8|39188.8|39204.3|39186.3|39209.3|39191.3|39201.8|39183.8|0
1719541800000|2024-06-28 02:30:00|39203.3|39185.3|39199.8|39181.8|39205.3|39187.3|39196.3|39178.3|0
1719542100000|2024-06-28 02:35:00|39199.3|39181.3|39200.3|39182.3|39201.3|39183.3|39196.8|39178.8|0
1719542400000|2024-06-28 02:40:00|39200.8|39182.8|39199.8|39181.8|39204.3|39186.3|39198.3|39180.3|0
1719542700000|2024-06-28 02:45:00|39199.3|39181.3|39201.8|39183.8|39204.3|39186.3|39199.3|39181.3|0
1719543000000|2024-06-28 02:50:00|39201.3|39183.3|39199.3|39181.3|39201.8|39183.8|39198.3|39180.3|0
1719543300000|2024-06-28 02:55:00|39200.3|39182.3|39196.3|39178.3|39200.3|39182.3|39195.8|39177.8|0
1719543600000|2024-06-28 03:00:00|39196.8|39178.8|39197.8|39179.8|39200.3|39182.3|39195.3|39177.3|0
1719543900000|2024-06-28 03:05:00|39197.3|39179.3|39195.3|39177.3|39198.8|39180.8|39192.8|39174.8|0
1719544200000|2024-06-28 03:10:00|39194.8|39176.8|39190.8|39172.8|39195.3|39177.3|39190.8|39172.8|0
1719544500000|2024-06-28 03:15:00|39190.3|39172.3|39190.8|39172.8|39192.8|39174.8|39190.3|39172.3|0
1719544800000|2024-06-28 03:20:00|39190.3|39172.3|39192.3|39174.3|39193.3|39175.3|39190.3|39172.3|0
1719545100000|2024-06-28 03:25:00|39193.3|39175.3|39190.8|39172.8|39193.3|39175.3|39190.3|39172.3|0
1719545400000|2024-06-28 03:30:00|39190.3|39172.3|39186.8|39168.8|39191.3|39173.3|39186.3|39168.3|0
1719545700000|2024-06-28 03:35:00|39187.3|39169.3|39188.8|39170.8|39191.3|39173.3|39186.3|39168.3|0
1719546000000|2024-06-28 03:40:00|39189.3|39171.3|39190.3|39172.3|39190.3|39172.3|39188.3|39170.3|0
1719546300000|2024-06-28 03:45:00|39189.8|39171.8|39190.8|39172.8|39191.3|39173.3|39187.3|39169.3|0
1719546600000|2024-06-28 03:50:00|39191.3|39173.3|39190.8|39172.8|39192.3|39174.3|39190.3|39172.3|0
1719546900000|2024-06-28 03:55:00|39191.3|39173.3|39191.8|39173.8|39192.8|39174.8|39190.8|39172.8|0
1719547200000|2024-06-28 04:00:00|39191.3|39173.3|39189.8|39171.8|39193.3|39175.3|39189.3|39171.3|0
1719547500000|2024-06-28 04:05:00|39189.3|39171.3|39183.3|39165.3|39190.8|39172.8|39180.3|39162.3|0
1719547800000|2024-06-28 04:10:00|39183.8|39165.8|39183.3|39165.3|39184.8|39166.8|39181.8|39163.8|0
1719548100000|2024-06-28 04:15:00|39182.8|39164.8|39182.8|39164.8|39184.3|39166.3|39181.3|39163.3|0
1719548400000|2024-06-28 04:20:00|39183.3|39165.3|39183.3|39165.3|39183.3|39165.3|39181.3|39163.3|0
1719548700000|2024-06-28 04:25:00|39182.8|39164.8|39181.8|39163.8|39183.3|39165.3|39178.8|39160.8|0
1719549000000|2024-06-28 04:30:00|39182.3|39164.3|39183.3|39165.3|39183.3|39165.3|39181.3|39163.3|0
1719549300000|2024-06-28 04:35:00|39182.8|39164.8|39185.8|39167.8|39187.8|39169.8|39182.3|39164.3|0
1719549600000|2024-06-28 04:40:00|39184.8|39166.8|39183.8|39165.8|39187.3|39169.3|39181.3|39163.3|0
1719549900000|2024-06-28 04:45:00|39183.3|39165.3|39185.3|39167.3|39186.3|39168.3|39182.3|39164.3|0
1719550200000|2024-06-28 04:50:00|39184.3|39166.3|39180.8|39162.8|39186.3|39168.3|39178.3|39160.3|0
1719550500000|2024-06-28 04:55:00|39180.3|39162.3|39184.3|39166.3|39185.3|39167.3|39180.3|39162.3|0
1719550800000|2024-06-28 05:00:00|39184.8|39166.8|39180.8|39162.8|39185.8|39167.8|39180.3|39162.3|0
1719551100000|2024-06-28 05:05:00|39181.3|39163.3|39183.8|39165.8|39185.3|39167.3|39181.3|39163.3|0
1719551400000|2024-06-28 05:10:00|39184.3|39166.3|39182.8|39164.8|39185.3|39167.3|39180.3|39162.3|0
1719551700000|2024-06-28 05:15:00|39183.3|39165.3|39183.8|39165.8|39184.3|39166.3|39181.3|39163.3|0
1719552000000|2024-06-28 05:20:00|39184.3|39166.3|39182.8|39164.8|39184.3|39166.3|39181.3|39163.3|0
1719552300000|2024-06-28 05:25:00|39182.3|39164.3|39181.8|39163.8|39183.8|39165.8|39181.3|39163.3|0
1719552600000|2024-06-28 05:30:00|39182.8|39164.8|39182.3|39164.3|39187.3|39169.3|39181.3|39163.3|0
1719552900000|2024-06-28 05:35:00|39181.8|39163.8|39180.8|39162.8|39182.3|39164.3|39178.8|39160.8|0
1719553200000|2024-06-28 05:40:00|39181.3|39163.3|39181.8|39163.8|39182.3|39164.3|39179.8|39161.8|0
1719553500000|2024-06-28 05:45:00|39182.3|39164.3|39174.3|39156.3|39182.3|39164.3|39174.3|39156.3|0
1719553800000|2024-06-28 05:50:00|39175.3|39157.3|39176.8|39158.8|39178.3|39160.3|39173.3|39155.3|0
1719554100000|2024-06-28 05:55:00|39177.3|39159.3|39178.3|39160.3|39179.3|39161.3|39176.3|39158.3|0
1719554400000|2024-06-28 06:00:00|39177.8|39159.8|39198.3|39180.3|39198.8|39180.8|39177.3|39159.3|0
1719554700000|2024-06-28 06:05:00|39198.8|39180.8|39197.3|39179.3|39205.3|39187.3|39194.8|39176.8|0
1719555000000|2024-06-28 06:10:00|39196.8|39178.8|39201.8|39183.8|39202.8|39184.8|39194.3|39176.3|0
1719555300000|2024-06-28 06:15:00|39201.3|39183.3|39209.3|39191.3|39210.8|39192.8|39200.8|39182.8|0
1719555600000|2024-06-28 06:20:00|39208.8|39190.8|39208.3|39190.3|39212.3|39194.3|39207.3|39189.3|0
1719555900000|2024-06-28 06:25:00|39207.8|39189.8|39206.3|39188.3|39213.8|39195.8|39205.3|39187.3|0
1719556200000|2024-06-28 06:30:00|39205.8|39187.8|39211.8|39193.8|39211.8|39193.8|39204.8|39186.8|0
1719556500000|2024-06-28 06:35:00|39211.3|39193.3|39210.8|39192.8|39215.3|39197.3|39207.3|39189.3|0
1719556800000|2024-06-28 06:40:00|39211.3|39193.3|39207.8|39189.8|39212.8|39194.8|39204.3|39186.3|0
1719557100000|2024-06-28 06:45:00|39207.3|39189.3|39212.3|39194.3|39215.3|39197.3|39205.8|39187.8|0
1719557400000|2024-06-28 06:50:00|39213.8|39195.8|39213.8|39195.8|39222.3|39204.3|39211.8|39193.8|0
1719557700000|2024-06-28 06:55:00|39214.3|39196.3|39222.3|39204.3|39224.8|39206.8|39212.8|39194.8|0
1719558000000|2024-06-28 07:00:00|39223.8|39205.8|39216.8|39198.8|39224.3|39206.3|39215.8|39197.8|0
1719558300000|2024-06-28 07:05:00|39217.3|39199.3|39231.3|39213.3|39231.3|39213.3|39214.3|39196.3|0
1719558600000|2024-06-28 07:10:00|39232.3|39214.3|39222.8|39204.8|39237.3|39219.3|39221.3|39203.3|0
1719558900000|2024-06-28 07:15:00|39223.3|39205.3|39211.8|39193.8|39225.3|39207.3|39207.3|39189.3|0
1719559200000|2024-06-28 07:20:00|39211.3|39193.3|39205.8|39187.8|39212.3|39194.3|39202.8|39184.8|0
1719559500000|2024-06-28 07:25:00|39206.3|39188.3|39207.3|39189.3|39213.3|39195.3|39202.8|39184.8|0
1719559800000|2024-06-28 07:30:00|39207.8|39189.8|39199.8|39181.8|39208.3|39190.3|39199.8|39181.8|0
1719560100000|2024-06-28 07:35:00|39200.3|39182.3|39191.8|39173.8|39200.8|39182.8|39189.3|39171.3|0
1719560400000|2024-06-28 07:40:00|39191.3|39173.3|39197.8|39179.8|39202.8|39184.8|39189.8|39171.8|0
1719560700000|2024-06-28 07:45:00|39197.3|39179.3|39191.8|39173.8|39198.8|39180.8|39189.8|39171.8|0
1719561000000|2024-06-28 07:50:00|39191.3|39173.3|39197.8|39179.8|39198.8|39180.8|39191.3|39173.3|0
1719561300000|2024-06-28 07:55:00|39197.3|39179.3|39194.8|39176.8|39201.8|39183.8|39194.8|39176.8|0
1719561600000|2024-06-28 08:00:00|39198.8|39180.8|39190.3|39172.3|39198.8|39180.8|39187.8|39169.8|0
1719561900000|2024-06-28 08:05:00|39189.8|39171.8|39177.8|39159.8|39189.8|39171.8|39176.3|39158.3|0
1719562200000|2024-06-28 08:10:00|39177.3|39159.3|39181.8|39163.8|39183.8|39165.8|39172.8|39154.8|0
1719562500000|2024-06-28 08:15:00|39181.3|39163.3|39184.8|39166.8|39190.8|39172.8|39178.3|39160.3|0
1719562800000|2024-06-28 08:20:00|39184.3|39166.3|39185.8|39167.8|39187.8|39169.8|39179.8|39161.8|0
1719563100000|2024-06-28 08:25:00|39185.3|39167.3|39190.3|39172.3|39191.8|39173.8|39182.3|39164.3|0
1719563400000|2024-06-28 08:30:00|39190.8|39172.8|39194.8|39176.8|39195.3|39177.3|39189.3|39171.3|0
1719563700000|2024-06-28 08:35:00|39194.3|39176.3|39200.3|39182.3|39202.3|39184.3|39194.3|39176.3|0
1719564000000|2024-06-28 08:40:00|39201.3|39183.3|39208.3|39190.3|39213.8|39195.8|39201.3|39183.3|0
1719564300000|2024-06-28 08:45:00|39208.8|39190.8|39209.3|39191.3|39210.8|39192.8|39203.8|39185.8|0
1719564600000|2024-06-28 08:50:00|39210.8|39192.8|39216.8|39198.8|39219.3|39201.3|39208.8|39190.8|0
1719564900000|2024-06-28 08:55:00|39217.3|39199.3|39215.8|39197.8|39220.3|39202.3|39212.8|39194.8|0
1719565200000|2024-06-28 09:00:00|39214.8|39196.8|39220.3|39202.3|39226.3|39208.3|39214.8|39196.8|0
1719565500000|2024-06-28 09:05:00|39220.8|39202.8|39219.3|39201.3|39223.8|39205.8|39216.8|39198.8|0
1719565800000|2024-06-28 09:10:00|39219.8|39201.8|39222.8|39204.8|39223.3|39205.3|39212.3|39194.3|0
1719566100000|2024-06-28 09:15:00|39223.3|39205.3|39228.8|39210.8|39229.8|39211.8|39221.8|39203.8|0
1719566400000|2024-06-28 09:20:00|39228.3|39210.3|39228.8|39210.8|39236.8|39218.8|39226.8|39208.8|0
1719566700000|2024-06-28 09:25:00|39228.3|39210.3|39231.8|39213.8|39234.8|39216.8|39226.3|39208.3|0
1719567000000|2024-06-28 09:30:00|39231.3|39213.3|39228.8|39210.8|39235.8|39217.8|39228.3|39210.3|0
1719567300000|2024-06-28 09:35:00|39228.3|39210.3|39232.8|39214.8|39240.3|39222.3|39226.8|39208.8|0
1719567600000|2024-06-28 09:40:00|39233.3|39215.3|39234.8|39216.8|39240.8|39222.8|39231.3|39213.3|0
1719567900000|2024-06-28 09:45:00|39235.3|39217.3|39234.3|39216.3|39238.8|39220.8|39228.3|39210.3|0
1719568200000|2024-06-28 09:50:00|39233.3|39215.3|39225.8|39207.8|39234.3|39216.3|39223.8|39205.8|0
1719568500000|2024-06-28 09:55:00|39226.3|39208.3|39222.8|39204.8|39229.8|39211.8|39221.8|39203.8|0
1719568800000|2024-06-28 10:00:00|39222.3|39204.3|39221.8|39203.8|39228.8|39210.8|39219.3|39201.3|0
1719569100000|2024-06-28 10:05:00|39220.8|39202.8|39217.8|39199.8|39222.8|39204.8|39216.3|39198.3|0
1719569400000|2024-06-28 10:10:00|39218.3|39200.3|39211.8|39193.8|39219.3|39201.3|39211.3|39193.3|0
1719569700000|2024-06-28 10:15:00|39212.3|39194.3|39212.8|39194.8|39216.8|39198.8|39210.3|39192.3|0
1719570000000|2024-06-28 10:20:00|39213.3|39195.3|39214.3|39196.3|39216.8|39198.8|39211.3|39193.3|0
1719570300000|2024-06-28 10:25:00|39215.3|39197.3|39222.8|39204.8|39226.8|39208.8|39210.8|39192.8|0
1719570600000|2024-06-28 10:30:00|39223.3|39205.3|39221.8|39203.8|39227.3|39209.3|39221.3|39203.3|0
1719570900000|2024-06-28 10:35:00|39222.3|39204.3|39231.3|39213.3|39233.8|39215.8|39222.3|39204.3|0
1719571200000|2024-06-28 10:40:00|39230.3|39212.3|39230.3|39212.3|39232.3|39214.3|39228.3|39210.3|0
1719571500000|2024-06-28 10:45:00|39229.8|39211.8|39226.8|39208.8|39231.3|39213.3|39224.8|39206.8|0
1719571800000|2024-06-28 10:50:00|39227.3|39209.3|39230.8|39212.8|39231.8|39213.8|39225.3|39207.3|0
1719572100000|2024-06-28 10:55:00|39230.3|39212.3|39230.8|39212.8|39232.3|39214.3|39227.3|39209.3|0
1719572400000|2024-06-28 11:00:00|39225.8|39207.8|39232.3|39214.3|39234.3|39216.3|39223.3|39205.3|0
1719572700000|2024-06-28 11:05:00|39229.8|39211.8|39223.3|39205.3|39229.8|39211.8|39216.8|39198.8|0
1719573000000|2024-06-28 11:10:00|39223.8|39205.8|39223.3|39205.3|39225.8|39207.8|39221.8|39203.8|0
1719573300000|2024-06-28 11:15:00|39222.8|39204.8|39222.8|39204.8|39223.8|39205.8|39218.3|39200.3|0
1719573600000|2024-06-28 11:20:00|39222.3|39204.3|39211.8|39193.8|39222.8|39204.8|39210.3|39192.3|0
1719573900000|2024-06-28 11:25:00|39212.3|39194.3|39209.8|39191.8|39212.8|39194.8|39202.8|39184.8|0
1719574200000|2024-06-28 11:30:00|39210.3|39192.3|39208.3|39190.3|39211.3|39193.3|39203.8|39185.8|0
1719574500000|2024-06-28 11:35:00|39209.8|39191.8|39202.8|39184.8|39209.8|39191.8|39198.3|39180.3|0
1719574800000|2024-06-28 11:40:00|39203.3|39185.3|39200.8|39182.8|39207.8|39189.8|39197.3|39179.3|0
1719575100000|2024-06-28 11:45:00|39201.3|39183.3|39208.3|39190.3|39210.3|39192.3|39200.8|39182.8|0
1719575400000|2024-06-28 11:50:00|39208.8|39190.8|39208.8|39190.8|39212.3|39194.3|39206.3|39188.3|0
1719575700000|2024-06-28 11:55:00|39208.3|39190.3|39211.8|39193.8|39212.3|39194.3|39204.8|39186.8|0
1719576000000|2024-06-28 12:00:00|39212.3|39194.3|39210.3|39192.3|39212.8|39194.8|39206.3|39188.3|0
1719576300000|2024-06-28 12:05:00|39208.8|39190.8|39204.3|39186.3|39209.8|39191.8|39196.8|39178.8|0
1719576600000|2024-06-28 12:10:00|39204.8|39186.8|39206.8|39188.8|39209.3|39191.3|39197.3|39179.3|0
1719576900000|2024-06-28 12:15:00|39206.3|39188.3|39220.3|39202.3|39220.3|39202.3|39205.8|39187.8|0
1719577200000|2024-06-28 12:20:00|39222.8|39204.8|39207.3|39189.3|39224.8|39206.8|39204.8|39186.8|0
1719577500000|2024-06-28 12:25:00|39206.8|39188.8|39203.3|39185.3|39213.3|39195.3|39202.8|39184.8|0
1719577800000|2024-06-28 12:30:00|39203.8|39185.8|39220.3|39202.3|39240.8|39222.8|39196.8|39178.8|0
1719578100000|2024-06-28 12:35:00|39220.8|39202.8|39211.8|39193.8|39225.8|39207.8|39204.8|39186.8|0
1719578400000|2024-06-28 12:40:00|39213.8|39195.8|39208.8|39190.8|39214.8|39196.8|39189.8|39171.8|0
1719578700000|2024-06-28 12:45:00|39207.8|39189.8|39198.8|39180.8|39215.8|39197.8|39198.8|39180.8|0
1719579000000|2024-06-28 12:50:00|39198.3|39180.3|39195.8|39177.8|39200.3|39182.3|39188.8|39170.8|0
1719579300000|2024-06-28 12:55:00|39194.8|39176.8|39199.8|39181.8|39204.3|39186.3|39187.8|39169.8|0
1719579600000|2024-06-28 13:00:00|39201.8|39183.8|39188.8|39170.8|39209.8|39191.8|39178.3|39160.3|0
1719579900000|2024-06-28 13:05:00|39187.8|39169.8|39189.8|39171.8|39197.8|39179.8|39181.8|39163.8|0
1719580200000|2024-06-28 13:10:00|39190.8|39172.8|39201.3|39183.3|39208.3|39190.3|39190.3|39172.3|0
1719580500000|2024-06-28 13:15:00|39200.8|39182.8|39182.8|39164.8|39200.8|39182.8|39181.8|39163.8|0
1719580800000|2024-06-28 13:20:00|39179.8|39161.8|39168.8|39150.8|39179.8|39161.8|39168.8|39150.8|0
1719581100000|2024-06-28 13:25:00|39164.8|39146.8|39157.3|39139.3|39169.8|39151.8|39128.8|39110.8|0
1719581400000|2024-06-28 13:30:00|39154.8|39136.8|39403.3|39385.3|39426.8|39408.8|39109.3|39091.3|0
1719581700000|2024-06-28 13:35:00|39408.3|39390.3|39352.8|39334.8|39409.8|39391.8|39331.8|39313.8|0
1719582000000|2024-06-28 13:40:00|39355.8|39337.8|39317.3|39299.3|39388.8|39370.8|39296.3|39278.3|0
1719582300000|2024-06-28 13:45:00|39318.3|39300.3|39261.8|39243.8|39326.8|39308.8|39252.8|39234.8|0
1719582600000|2024-06-28 13:50:00|39262.7|39244.7|39288.7|39270.7|39295.2|39277.2|39252.7|39234.7|0
1719582900000|2024-06-28 13:55:00|39288.2|39270.2|39244.7|39226.7|39305.7|39287.7|39243.7|39225.7|0
1719583200000|2024-06-28 14:00:00|39265.7|39247.7|39372.2|39354.2|39374.2|39356.2|39250.2|39232.2|0
1719583500000|2024-06-28 14:05:00|39371.7|39353.7|39400.2|39382.2|39406.7|39388.7|39356.2|39338.2|0
1719583800000|2024-06-28 14:10:00|39397.2|39379.2|39395.7|39377.7|39447.7|39429.7|39390.2|39372.2|0
1719584100000|2024-06-28 14:15:00|39397.7|39379.7|39362.2|39344.2|39412.7|39394.7|39346.2|39328.2|0
1719584400000|2024-06-28 14:20:00|39357.2|39339.2|39362.2|39344.2|39388.7|39370.7|39344.7|39326.7|0
1719584700000|2024-06-28 14:25:00|39366.7|39348.7|39369.5|39351.5|39402.2|39384.2|39358|39340|0
1719585000000|2024-06-28 14:30:00|39372|39354|39424|39406|39428|39410|39366.5|39348.5|0
1719585300000|2024-06-28 14:35:00|39422|39404|39448.5|39430.5|39457.5|39439.5|39403|39385|0
1719585600000|2024-06-28 14:40:00|39449|39431|39408.5|39390.5|39452|39434|39386.5|39368.5|0
1719585900000|2024-06-28 14:45:00|39407.5|39389.5|39447.5|39429.5|39455.5|39437.5|39406.5|39388.5|0
1719586200000|2024-06-28 14:50:00|39446|39428|39405|39387|39455|39437|39405|39387|0
1719586500000|2024-06-28 14:55:00|39401|39383|39352.5|39334.5|39417|39399|39340|39322|0
1719586800000|2024-06-28 15:00:00|39352|39334|39263.5|39245.5|39352|39334|39263.5|39245.5|0
1719587100000|2024-06-28 15:05:00|39263|39245|39263.5|39245.5|39297.5|39279.5|39244|39226|0
1719587400000|2024-06-28 15:10:00|39253|39235|39271|39253|39277|39259|39253|39235|0
1719587700000|2024-06-28 15:15:00|39265.5|39247.5|39268.5|39250.5|39286|39268|39259|39241|0
1719588000000|2024-06-28 15:20:00|39266|39248|39273.5|39255.5|39291|39273|39266|39248|0
1719588300000|2024-06-28 15:25:00|39274.5|39256.5|39259.5|39241.5|39277|39259|39236|39218|0
1719588600000|2024-06-28 15:30:00|39253.5|39235.5|39280.5|39262.5|39280.5|39262.5|39241.5|39223.5|0
1719588900000|2024-06-28 15:35:00|39285.5|39267.5|39310|39292|39311|39293|39262|39244|0
1719589200000|2024-06-28 15:40:00|39309.5|39291.5|39268|39250|39315|39297|39266.5|39248.5|0
1719589500000|2024-06-28 15:45:00|39271.5|39253.5|39224.5|39206.5|39274|39256|39222.5|39204.5|0
1719589800000|2024-06-28 15:50:00|39226|39208|39226|39208|39245.5|39227.5|39222|39204|0
1719590100000|2024-06-28 15:55:00|39226.5|39208.5|39233|39215|39240|39222|39211.5|39193.5|0
1719590400000|2024-06-28 16:00:00|39231.5|39213.5|39232.5|39214.5|39237.1|39219.1|39220.5|39202.5|0
1719590700000|2024-06-28 16:05:00|39230|39212|39186|39168|39232|39214|39181.5|39163.5|0
1719591000000|2024-06-28 16:10:00|39186.5|39168.5|39182|39164|39197.5|39179.5|39165.5|39147.5|0
1719591300000|2024-06-28 16:15:00|39184.5|39166.5|39164|39146|39188|39170|39145|39127|0
1719591600000|2024-06-28 16:20:00|39166|39148|39176|39158|39177|39159|39151|39133|0
1719591900000|2024-06-28 16:25:00|39175|39157|39203.5|39185.5|39208.5|39190.5|39174.5|39156.5|0
1719592200000|2024-06-28 16:30:00|39203|39185|39205|39187|39210.5|39192.5|39187|39169|0
1719592500000|2024-06-28 16:35:00|39200.5|39182.5|39167|39149|39202|39184|39159|39141|0
1719592800000|2024-06-28 16:40:00|39161|39143|39189|39171|39191|39173|39143|39125|0
1719593100000|2024-06-28 16:45:00|39188|39170|39180|39162|39195|39177|39170.5|39152.5|0
1719593400000|2024-06-28 16:50:00|39184|39166|39189.2|39171.2|39196.2|39178.2|39171.5|39153.5|0
1719593700000|2024-06-28 16:55:00|39186.2|39168.2|39192.2|39174.2|39200.2|39182.2|39181.2|39163.2|0
1719594000000|2024-06-28 17:00:00|39190.2|39172.2|39187.2|39169.2|39202.2|39184.2|39173.7|39155.7|0
1719594300000|2024-06-28 17:05:00|39186.7|39168.7|39225.7|39207.7|39226.2|39208.2|39186.7|39168.7|0
1719594600000|2024-06-28 17:10:00|39225.2|39207.2|39212.7|39194.7|39227.2|39209.2|39203.2|39185.2|0
1719594900000|2024-06-28 17:15:00|39213.2|39195.2|39216.7|39198.7|39219.7|39201.7|39208.2|39190.2|0
1719595200000|2024-06-28 17:20:00|39215.2|39197.2|39209.2|39191.2|39226.2|39208.2|39208.2|39190.2|0
1719595500000|2024-06-28 17:25:00|39207.2|39189.2|39160.7|39142.7|39209.2|39191.2|39160.2|39142.2|0
1719595800000|2024-06-28 17:30:00|39158.7|39140.7|39139.7|39121.7|39163.7|39145.7|39136.7|39118.7|0
1719596100000|2024-06-28 17:35:00|39141.2|39123.2|39154.2|39136.2|39157.2|39139.2|39132.2|39114.2|0
1719596400000|2024-06-28 17:40:00|39153.2|39135.2|39129.7|39111.7|39157.7|39139.7|39124.7|39106.7|0
1719596700000|2024-06-28 17:45:00|39129.2|39111.2|39132.2|39114.2|39143.7|39125.7|39123.7|39105.7|0
1719597000000|2024-06-28 17:50:00|39134.7|39116.7|39118.2|39100.2|39137.2|39119.2|39110.7|39092.7|0
1719597300000|2024-06-28 17:55:00|39118.7|39100.7|39107.7|39089.7|39119.2|39101.2|39097.7|39079.7|0
1719597600000|2024-06-28 18:00:00|39104.2|39086.2|39133.2|39115.2|39134.2|39116.2|39091.7|39073.7|0
1719597900000|2024-06-28 18:05:00|39132.2|39114.2|39128.7|39110.7|39134.2|39116.2|39109.7|39091.7|0
1719598200000|2024-06-28 18:10:00|39128.2|39110.2|39135.2|39117.2|39139.2|39121.2|39121.2|39103.2|0
1719598500000|2024-06-28 18:15:00|39135.7|39117.7|39120.2|39102.2|39141.7|39123.7|39120.2|39102.2|0
1719598800000|2024-06-28 18:20:00|39119.5|39101.5|39069|39051|39119.5|39101.5|39056|39038|0
1719599100000|2024-06-28 18:25:00|39070|39052|39063.5|39045.5|39095.5|39077.5|39061|39043|0
1719599400000|2024-06-28 18:30:00|39063|39045|39053|39035|39066.5|39048.5|39049.5|39031.5|0
1719599700000|2024-06-28 18:35:00|39052.5|39034.5|39048.5|39030.5|39066.5|39048.5|39045.5|39027.5|0
1719600000000|2024-06-28 18:40:00|39047.5|39029.5|39039|39021|39071.5|39053.5|39037|39019|0
1719600300000|2024-06-28 18:45:00|39038|39020|39031|39013|39047|39029|39028.5|39010.5|0
1719600600000|2024-06-28 18:50:00|39029.5|39011.5|39040.5|39022.5|39050|39032|39029.5|39011.5|0
1719600900000|2024-06-28 18:55:00|39043|39025|39029|39011|39045.5|39027.5|39026|39008|0
1719601200000|2024-06-28 19:00:00|39025|39007|39017.5|38999.5|39030|39012|39009.5|38991.5|0
1719601500000|2024-06-28 19:05:00|39015.5|38997.5|39023|39005|39023.5|39005.5|39004|38986|0
1719601800000|2024-06-28 19:10:00|39023.5|39005.5|39017|38999|39024|39006|39011|38993|0
1719602100000|2024-06-28 19:15:00|39016.5|38998.5|39021.5|39003.5|39024|39006|39001|38983|0
1719602400000|2024-06-28 19:20:00|39021|39003|39035.5|39017.5|39036|39018|39016|38998|0
1719602700000|2024-06-28 19:25:00|39036.5|39018.5|39040.5|39022.5|39041.5|39023.5|39026.5|39008.5|0
1719603000000|2024-06-28 19:30:00|39040|39022|38992|38974|39061.5|39043.5|38939|38921|0
1719603300000|2024-06-28 19:35:00|38996|38978|39044|39026|39049|39031|38988|38970|0
1719603600000|2024-06-28 19:40:00|39044.6|39026.6|39074.6|39056.6|39114.6|39096.6|39041.1|39023.1|0
1719603900000|2024-06-28 19:45:00|39078.6|39060.6|39074.6|39056.6|39099.6|39081.6|39065.6|39047.6|0
1719604200000|2024-06-28 19:50:00|39062.1|39044.1|39099.6|39081.6|39110.6|39092.6|39062.1|39044.1|0
1719604500000|2024-06-28 19:55:00|39105.6|39087.6|39129.6|39111.6|39141.6|39123.6|39100.1|39082.1|0
1719604800000|2024-06-28 20:00:00|39139.6|39121.6|39141.6|39123.6|39157.1|39139.1|39124.6|39106.6|0
1719605100000|2024-06-28 20:05:00|39142.6|39124.6|39180.1|39162.1|39181.6|39163.6|39142.6|39124.6|0
1719605400000|2024-06-28 20:10:00|39180.6|39162.6|39173.6|39155.6|39184.1|39166.1|39166.6|39148.6|0
1719605700000|2024-06-28 20:15:00|39176.1|39158.1|39182.6|39164.6|39182.6|39164.6|39169.6|39151.6|0
1719606000000|2024-06-28 20:20:00|39183.1|39165.1|39189.1|39171.1|39194.1|39176.1|39178.1|39160.1|0
1719606300000|2024-06-28 20:25:00|39187.6|39169.6|39188.6|39170.6|39191.1|39173.1|39185.1|39167.1|0
1719606600000|2024-06-28 20:30:00|39189.1|39171.1|39177.6|39159.6|39190.1|39172.1|39173.1|39155.1|0
1719606900000|2024-06-28 20:35:00|39177.1|39159.1|39174.6|39156.6|39182.6|39164.6|39173.1|39155.1|0
1719607200000|2024-06-28 20:40:00|39174.1|39156.1|39185.1|39167.1|39185.6|39167.6|39168.1|39150.1|0
1719607500000|2024-06-28 20:45:00|39185.6|39167.6|39190.6|39172.6|39192.1|39174.1|39185.6|39167.6|0
1719607800000|2024-06-28 20:50:00|39191.1|39173.1|39186.1|39168.1|39192.6|39174.6|39186.1|39168.1|0
1719608100000|2024-06-28 20:55:00|39187.1|39169.1|39182|39164|39189.6|39171.6|39178.6|39160.6|0
1719642900000|2024-06-29 06:35:00|39189.1|39171.1|39189.1|39171.1|39189.1|39171.1|39189.1|39171.1|0
1719643800000|2024-06-29 06:50:00|39194.6|39176.6|39200.1|39182.1|39200.1|39182.1|39194.6|39176.6|0
1719652200000|2024-06-29 09:10:00|39202.1|39184.1|39202.1|39184.1|39202.1|39184.1|39202.1|39184.1|0
1719693300000|2024-06-29 20:35:00|39198.1|39180.1|39194.1|39176.1|39198.1|39180.1|39194.1|39176.1|0
1719738000000|2024-06-30 09:00:00|39194.3|39176.3|39194.3|39176.3|39194.3|39176.3|39194.3|39176.3|0
1719746400000|2024-06-30 11:20:00|39195.3|39177.3|39195.3|39177.3|39195.3|39177.3|39195.3|39177.3|0
1719768300000|2024-06-30 17:25:00|39194|39176|39194|39176|39194|39176|39194|39176|0
1719768600000|2024-06-30 17:30:00|39195.2|39177.2|39195.2|39177.2|39195.2|39177.2|39195.2|39177.2|0
1719769200000|2024-06-30 17:40:00|39193.8|39175.8|39193.8|39175.8|39193.8|39175.8|39193.8|39175.8|0
1719770400000|2024-06-30 18:00:00|39190|39172|39190|39172|39190|39172|39190|39172|0
1719772800000|2024-06-30 18:40:00|39181.7|39163.7|39190|39172|39190|39172|39181.7|39163.7|0
1719773700000|2024-06-30 18:55:00|39192|39174|39192|39174|39192|39174|39192|39174|0
1719774900000|2024-06-30 19:15:00|39194.3|39176.3|39194.3|39176.3|39194.3|39176.3|39194.3|39176.3|0
1719775200000|2024-06-30 19:20:00|39195.5|39177.5|39195.5|39177.5|39195.5|39177.5|39195.5|39177.5|0
1719775500000|2024-06-30 19:25:00|39196.7|39178.7|39196.7|39178.7|39196.7|39178.7|39196.7|39178.7|0
1719778500000|2024-06-30 20:15:00|39195.5|39177.5|39202.8|39184.8|39202.8|39184.8|39195.5|39177.5|0
1719779100000|2024-06-30 20:25:00|39200.4|39182.4|39200.4|39182.4|39200.4|39182.4|39200.4|39182.4|0
1719779400000|2024-06-30 20:30:00|39199.2|39181.2|39199.2|39181.2|39199.2|39181.2|39199.2|39181.2|0
1719781500000|2024-06-30 21:05:00|39191.2|39173.2|39185.2|39167.2|39191.2|39173.2|39185.2|39167.2|0
1719782100000|2024-06-30 21:15:00|39185|39167|39185|39167|39185|39167|39185|39167|0
1719784800000|2024-06-30 22:00:00|39182.2|39164.2|39170.1|39152.1|39187.6|39169.6|39148.1|39130.1|0
1719785100000|2024-06-30 22:05:00|39170.6|39152.6|39171.6|39153.6|39185.6|39167.6|39166.6|39148.6|0
1719785400000|2024-06-30 22:10:00|39172.1|39154.1|39170.1|39152.1|39173.6|39155.6|39160.6|39142.6|0
1719785700000|2024-06-30 22:15:00|39168.6|39150.6|39173.1|39155.1|39176.6|39158.6|39167.1|39149.1|0
1719786000000|2024-06-30 22:20:00|39172.6|39154.6|39173.1|39155.1|39174.1|39156.1|39165.6|39147.6|0
1719786300000|2024-06-30 22:25:00|39173.6|39155.6|39188.1|39170.1|39191.6|39173.6|39172.6|39154.6|0
1719786600000|2024-06-30 22:30:00|39187.6|39169.6|39185.6|39167.6|39192.1|39174.1|39182.1|39164.1|0
1719786900000|2024-06-30 22:35:00|39185.1|39167.1|39181.6|39163.6|39185.6|39167.6|39178.6|39160.6|0
1719787200000|2024-06-30 22:40:00|39181.1|39163.1|39187.1|39169.1|39187.6|39169.6|39181.1|39163.1|0
1719787500000|2024-06-30 22:45:00|39187.6|39169.6|39181.6|39163.6|39188.6|39170.6|39180.6|39162.6|0
1719787800000|2024-06-30 22:50:00|39182.1|39164.1|39184.6|39166.6|39189.1|39171.1|39182.1|39164.1|0
1719788100000|2024-06-30 22:55:00|39184.1|39166.1|39182.6|39164.6|39188.6|39170.6|39182.1|39164.1|0
1719788400000|2024-06-30 23:00:00|39180.1|39162.1|39173.6|39155.6|39180.1|39162.1|39169.6|39151.6|0
1719788700000|2024-06-30 23:05:00|39173.1|39155.1|39179.1|39161.1|39181.1|39163.1|39171.6|39153.6|0
1719789000000|2024-06-30 23:10:00|39178.6|39160.6|39171.6|39153.6|39178.6|39160.6|39169.1|39151.1|0
1719789300000|2024-06-30 23:15:00|39171.1|39153.1|39156.1|39138.1|39172.6|39154.6|39152.6|39134.6|0
1719789600000|2024-06-30 23:20:00|39155.1|39137.1|39167.6|39149.6|39172.6|39154.6|39155.1|39137.1|0
1719789900000|2024-06-30 23:25:00|39168.1|39150.1|39172.6|39154.6|39179.6|39161.6|39168.1|39150.1|0
1719790200000|2024-06-30 23:30:00|39173.1|39155.1|39172.6|39154.6|39174.6|39156.6|39170.6|39152.6|0
1719790500000|2024-06-30 23:35:00|39172.1|39154.1|39176.1|39158.1|39178.6|39160.6|39171.6|39153.6|0
1719790800000|2024-06-30 23:40:00|39175.6|39157.6|39175.6|39157.6|39176.6|39158.6|39175.1|39157.1|0
1719791100000|2024-06-30 23:45:00|39175.1|39157.1|39176.6|39158.6|39178.6|39160.6|39169.6|39151.6|0
1719791400000|2024-06-30 23:50:00|39175.6|39157.6|39158.1|39140.1|39176.6|39158.6|39156.6|39138.6|0
1719791700000|2024-06-30 23:55:00|39157.1|39139.1|39152.6|39134.6|39158.1|39140.1|39149.6|39131.6|0
1719792000000|2024-07-01 00:00:00|39154.1|39136.1|39153.1|39135.1|39161.6|39143.6|39141.6|39123.6|0
1719792300000|2024-07-01 00:05:00|39153.6|39135.6|39162.1|39144.1|39163.1|39145.1|39148.6|39130.6|0
1719792600000|2024-07-01 00:10:00|39161.1|39143.1|39165.6|39147.6|39169.1|39151.1|39159.6|39141.6|0
1719792900000|2024-07-01 00:15:00|39166.1|39148.1|39172.6|39154.6|39173.6|39155.6|39162.6|39144.6|0
1719793200000|2024-07-01 00:20:00|39172.1|39154.1|39173.6|39155.6|39180.6|39162.6|39171.1|39153.1|0
1719793500000|2024-07-01 00:25:00|39174.1|39156.1|39180.6|39162.6|39182.6|39164.6|39174.1|39156.1|0
1719793800000|2024-07-01 00:30:00|39180.1|39162.1|39185.1|39167.1|39186.6|39168.6|39175.1|39157.1|0
1719794100000|2024-07-01 00:35:00|39185.6|39167.6|39189.6|39171.6|39189.6|39171.6|39182.6|39164.6|0
1719794400000|2024-07-01 00:40:00|39190.1|39172.1|39192.6|39174.6|39194.1|39176.1|39188.6|39170.6|0
1719794700000|2024-07-01 00:45:00|39192.1|39174.1|39184.6|39166.6|39192.1|39174.1|39180.6|39162.6|0
1719795000000|2024-07-01 00:50:00|39184.1|39166.1|39179.6|39161.6|39184.1|39166.1|39174.6|39156.6|0
1719795300000|2024-07-01 00:55:00|39180.1|39162.1|39188.6|39170.6|39188.6|39170.6|39178.1|39160.1|0
1719795600000|2024-07-01 01:00:00|39188.1|39170.1|39184.6|39166.6|39188.1|39170.1|39181.6|39163.6|0
1719795900000|2024-07-01 01:05:00|39184.1|39166.1|39188.3|39170.3|39190.8|39172.8|39182.6|39164.6|0
1719796200000|2024-07-01 01:10:00|39188.8|39170.8|39184.3|39166.3|39189.3|39171.3|39183.8|39165.8|0
1719796500000|2024-07-01 01:15:00|39184.8|39166.8|39179.8|39161.8|39184.8|39166.8|39177.8|39159.8|0
1719796800000|2024-07-01 01:20:00|39180.3|39162.3|39187.3|39169.3|39187.8|39169.8|39179.3|39161.3|0
1719797100000|2024-07-01 01:25:00|39187.8|39169.8|39185.3|39167.3|39190.8|39172.8|39184.8|39166.8|0
1719797400000|2024-07-01 01:30:00|39185.8|39167.8|39189.3|39171.3|39193.3|39175.3|39184.8|39166.8|0
1719797700000|2024-07-01 01:35:00|39188.8|39170.8|39186.3|39168.3|39191.3|39173.3|39185.8|39167.8|0
1719798000000|2024-07-01 01:40:00|39185.8|39167.8|39185.8|39167.8|39187.3|39169.3|39183.3|39165.3|0
1719798300000|2024-07-01 01:45:00|39186.3|39168.3|39180.3|39162.3|39189.3|39171.3|39179.8|39161.8|0
1719798600000|2024-07-01 01:50:00|39179.8|39161.8|39179.8|39161.8|39182.8|39164.8|39178.8|39160.8|0
1719798900000|2024-07-01 01:55:00|39180.3|39162.3|39185.8|39167.8|39186.8|39168.8|39178.8|39160.8|0
1719799200000|2024-07-01 02:00:00|39186.3|39168.3|39187.8|39169.8|39191.3|39173.3|39183.8|39165.8|0
1719799500000|2024-07-01 02:05:00|39188.3|39170.3|39188.8|39170.8|39189.3|39171.3|39184.3|39166.3|0
1719799800000|2024-07-01 02:10:00|39189.3|39171.3|39184.3|39166.3|39189.8|39171.8|39183.8|39165.8|0
1719800100000|2024-07-01 02:15:00|39184.8|39166.8|39183.8|39165.8|39185.8|39167.8|39182.8|39164.8|0
1719800400000|2024-07-01 02:20:00|39183.3|39165.3|39186.3|39168.3|39186.8|39168.8|39181.8|39163.8|0
1719800700000|2024-07-01 02:25:00|39186.8|39168.8|39185.3|39167.3|39191.3|39173.3|39183.3|39165.3|0
1719801000000|2024-07-01 02:30:00|39185.8|39167.8|39189.8|39171.8|39189.8|39171.8|39185.8|39167.8|0
1719801300000|2024-07-01 02:35:00|39188.8|39170.8|39188.3|39170.3|39190.8|39172.8|39186.8|39168.8|0
1719801600000|2024-07-01 02:40:00|39187.8|39169.8|39185.8|39167.8|39188.8|39170.8|39184.8|39166.8|0
1719801900000|2024-07-01 02:45:00|39186.3|39168.3|39184.8|39166.8|39187.3|39169.3|39183.8|39165.8|0
1719802200000|2024-07-01 02:50:00|39184.3|39166.3|39184.8|39166.8|39186.3|39168.3|39183.8|39165.8|0
1719802500000|2024-07-01 02:55:00|39185.3|39167.3|39182.8|39164.8|39185.8|39167.8|39182.3|39164.3|0
1719802800000|2024-07-01 03:00:00|39183.8|39165.8|39185.8|39167.8|39185.8|39167.8|39182.8|39164.8|0
1719803100000|2024-07-01 03:05:00|39184.8|39166.8|39185.3|39167.3|39185.8|39167.8|39181.8|39163.8|0
1719803400000|2024-07-01 03:10:00|39185.8|39167.8|39189.3|39171.3|39191.8|39173.8|39185.3|39167.3|0
1719803700000|2024-07-01 03:15:00|39189.8|39171.8|39188.8|39170.8|39192.3|39174.3|39188.3|39170.3|0
1719804000000|2024-07-01 03:20:00|39189.3|39171.3|39186.8|39168.8|39189.3|39171.3|39185.8|39167.8|0
1719804300000|2024-07-01 03:25:00|39187.3|39169.3|39187.8|39169.8|39188.3|39170.3|39184.8|39166.8|0
1719804600000|2024-07-01 03:30:00|39187.3|39169.3|39182.3|39164.3|39187.8|39169.8|39181.8|39163.8|0
1719804900000|2024-07-01 03:35:00|39181.8|39163.8|39183.8|39165.8|39183.8|39165.8|39178.8|39160.8|0
1719805200000|2024-07-01 03:40:00|39183.3|39165.3|39185.3|39167.3|39186.8|39168.8|39183.3|39165.3|0
1719805500000|2024-07-01 03:45:00|39185.8|39167.8|39183.8|39165.8|39187.3|39169.3|39182.3|39164.3|0
1719805800000|2024-07-01 03:50:00|39184.3|39166.3|39182.3|39164.3|39184.3|39166.3|39180.8|39162.8|0
1719806100000|2024-07-01 03:55:00|39181.8|39163.8|39181.3|39163.3|39182.8|39164.8|39178.8|39160.8|0
1719806400000|2024-07-01 04:00:00|39180.3|39162.3|39176.3|39158.3|39180.3|39162.3|39176.3|39158.3|0
1719806700000|2024-07-01 04:05:00|39175.8|39157.8|39176.8|39158.8|39178.3|39160.3|39174.8|39156.8|0
1719807000000|2024-07-01 04:10:00|39176.3|39158.3|39179.3|39161.3|39179.8|39161.8|39173.8|39155.8|0
1719807300000|2024-07-01 04:15:00|39179.8|39161.8|39178.3|39160.3|39179.8|39161.8|39176.8|39158.8|0
1719807600000|2024-07-01 04:20:00|39178.8|39160.8|39176.3|39158.3|39178.8|39160.8|39176.3|39158.3|0
1719807900000|2024-07-01 04:25:00|39175.8|39157.8|39174.3|39156.3|39179.3|39161.3|39173.8|39155.8|0
1719808200000|2024-07-01 04:30:00|39174.8|39156.8|39174.3|39156.3|39177.3|39159.3|39173.8|39155.8|0
1719808500000|2024-07-01 04:35:00|39173.8|39155.8|39175.3|39157.3|39175.8|39157.8|39172.8|39154.8|0
1719808800000|2024-07-01 04:40:00|39175.8|39157.8|39172.8|39154.8|39175.8|39157.8|39172.3|39154.3|0
1719809100000|2024-07-01 04:45:00|39173.3|39155.3|39170.8|39152.8|39174.8|39156.8|39167.8|39149.8|0
1719809400000|2024-07-01 04:50:00|39171.3|39153.3|39170.3|39152.3|39173.3|39155.3|39169.8|39151.8|0
1719809700000|2024-07-01 04:55:00|39170.8|39152.8|39168.8|39150.8|39170.8|39152.8|39167.3|39149.3|0
1719810000000|2024-07-01 05:00:00|39168.3|39150.3|39171.8|39153.8|39171.8|39153.8|39167.3|39149.3|0
1719810300000|2024-07-01 05:05:00|39172.3|39154.3|39175.3|39157.3|39176.3|39158.3|39170.3|39152.3|0
1719810600000|2024-07-01 05:10:00|39174.8|39156.8|39179.8|39161.8|39181.8|39163.8|39171.8|39153.8|0
1719810900000|2024-07-01 05:15:00|39180.3|39162.3|39177.3|39159.3|39180.3|39162.3|39174.8|39156.8|0
1719811200000|2024-07-01 05:20:00|39177.8|39159.8|39185.3|39167.3|39187.3|39169.3|39175.8|39157.8|0
1719811500000|2024-07-01 05:25:00|39185.8|39167.8|39190.8|39172.8|39190.8|39172.8|39183.3|39165.3|0
1719811800000|2024-07-01 05:30:00|39191.8|39173.8|39195.3|39177.3|39196.8|39178.8|39191.8|39173.8|0
1719812100000|2024-07-01 05:35:00|39195.8|39177.8|39202.3|39184.3|39204.3|39186.3|39193.3|39175.3|0
1719812400000|2024-07-01 05:40:00|39202.8|39184.8|39201.3|39183.3|39204.3|39186.3|39200.3|39182.3|0
1719812700000|2024-07-01 05:45:00|39200.8|39182.8|39200.3|39182.3|39201.3|39183.3|39197.8|39179.8|0
1719813000000|2024-07-01 05:50:00|39199.8|39181.8|39204.3|39186.3|39207.8|39189.8|39197.3|39179.3|0
1719813300000|2024-07-01 05:55:00|39204.8|39186.8|39204.8|39186.8|39205.8|39187.8|39201.8|39183.8|0
1719813600000|2024-07-01 06:00:00|39207.3|39189.3|39216.3|39198.3|39221.8|39203.8|39206.8|39188.8|0
1719813900000|2024-07-01 06:05:00|39216.8|39198.8|39209.3|39191.3|39217.8|39199.8|39208.8|39190.8|0
1719814200000|2024-07-01 06:10:00|39210.3|39192.3|39211.8|39193.8|39215.3|39197.3|39210.3|39192.3|0
1719814500000|2024-07-01 06:15:00|39212.3|39194.3|39215.3|39197.3|39217.3|39199.3|39208.3|39190.3|0
1719814800000|2024-07-01 06:20:00|39215.8|39197.8|39214.3|39196.3|39217.8|39199.8|39209.8|39191.8|0
1719815100000|2024-07-01 06:25:00|39214.8|39196.8|39214.3|39196.3|39223.3|39205.3|39212.8|39194.8|0
1719815400000|2024-07-01 06:30:00|39214.8|39196.8|39219.3|39201.3|39220.3|39202.3|39213.3|39195.3|0
1719815700000|2024-07-01 06:35:00|39220.8|39202.8|39215.3|39197.3|39220.8|39202.8|39214.8|39196.8|0
1719816000000|2024-07-01 06:40:00|39214.8|39196.8|39208.3|39190.3|39215.3|39197.3|39203.8|39185.8|0
1719816300000|2024-07-01 06:45:00|39208.8|39190.8|39216.3|39198.3|39216.8|39198.8|39207.3|39189.3|0
1719816600000|2024-07-01 06:50:00|39217.3|39199.3|39221.3|39203.3|39224.3|39206.3|39214.8|39196.8|0
1719816900000|2024-07-01 06:55:00|39222.3|39204.3|39220.3|39202.3|39226.3|39208.3|39217.8|39199.8|0
1719817200000|2024-07-01 07:00:00|39225.8|39207.8|39238.3|39220.3|39242.3|39224.3|39221.3|39203.3|0
1719817500000|2024-07-01 07:05:00|39237.8|39219.8|39232.3|39214.3|39239.3|39221.3|39225.3|39207.3|0
1719817800000|2024-07-01 07:10:00|39232.8|39214.8|39242.3|39224.3|39243.3|39225.3|39231.8|39213.8|0
1719818100000|2024-07-01 07:15:00|39242.8|39224.8|39227.8|39209.8|39245.3|39227.3|39226.8|39208.8|0
1719818400000|2024-07-01 07:20:00|39228.3|39210.3|39228.8|39210.8|39233.8|39215.8|39226.8|39208.8|0
1719818700000|2024-07-01 07:25:00|39229.3|39211.3|39217.3|39199.3|39231.3|39213.3|39217.3|39199.3|0
1719819000000|2024-07-01 07:30:00|39217.8|39199.8|39211.3|39193.3|39217.8|39199.8|39208.3|39190.3|0
1719819300000|2024-07-01 07:35:00|39210.8|39192.8|39193.8|39175.8|39212.8|39194.8|39192.3|39174.3|0
1719819600000|2024-07-01 07:40:00|39193.3|39175.3|39178.3|39160.3|39194.8|39176.8|39177.8|39159.8|0
1719819900000|2024-07-01 07:45:00|39178.8|39160.8|39186.3|39168.3|39197.3|39179.3|39177.8|39159.8|0
1719820200000|2024-07-01 07:50:00|39186.8|39168.8|39172.8|39154.8|39187.8|39169.8|39167.8|39149.8|0
1719820500000|2024-07-01 07:55:00|39170.3|39152.3|39156.3|39138.3|39170.3|39152.3|39144.3|39126.3|0
1719820800000|2024-07-01 08:00:00|39156.8|39138.8|39157.3|39139.3|39166.8|39148.8|39153.3|39135.3|0
1719821100000|2024-07-01 08:05:00|39156.8|39138.8|39172.3|39154.3|39180.3|39162.3|39156.3|39138.3|0
1719821400000|2024-07-01 08:10:00|39172.8|39154.8|39168.8|39150.8|39174.3|39156.3|39153.3|39135.3|0
1719821700000|2024-07-01 08:15:00|39169.3|39151.3|39182.3|39164.3|39184.3|39166.3|39165.8|39147.8|0
1719822000000|2024-07-01 08:20:00|39184.3|39166.3|39173.8|39155.8|39188.3|39170.3|39172.3|39154.3|0
1719822300000|2024-07-01 08:25:00|39173.3|39155.3|39183.3|39165.3|39184.3|39166.3|39172.3|39154.3|0
1719822600000|2024-07-01 08:30:00|39183.8|39165.8|39188.3|39170.3|39198.8|39180.8|39183.3|39165.3|0
1719822900000|2024-07-01 08:35:00|39189.3|39171.3|39193.3|39175.3|39196.3|39178.3|39177.3|39159.3|0
1719823200000|2024-07-01 08:40:00|39193.8|39175.8|39200.3|39182.3|39207.3|39189.3|39180.3|39162.3|0
1719823500000|2024-07-01 08:45:00|39199.8|39181.8|39205.8|39187.8|39210.8|39192.8|39192.3|39174.3|0
1719823800000|2024-07-01 08:50:00|39207.3|39189.3|39196.3|39178.3|39211.8|39193.8|39192.8|39174.8|0
1719824100000|2024-07-01 08:55:00|39195.3|39177.3|39196.8|39178.8|39204.8|39186.8|39193.3|39175.3|0
1719824400000|2024-07-01 09:00:00|39196.3|39178.3|39190.3|39172.3|39198.3|39180.3|39184.3|39166.3|0
1719824700000|2024-07-01 09:05:00|39190.8|39172.8|39190.8|39172.8|39199.3|39181.3|39187.3|39169.3|0
1719825000000|2024-07-01 09:10:00|39191.3|39173.3|39202.3|39184.3|39209.3|39191.3|39188.3|39170.3|0
1719825300000|2024-07-01 09:15:00|39200.8|39182.8|39198.3|39180.3|39205.3|39187.3|39194.3|39176.3|0
1719825600000|2024-07-01 09:20:00|39197.8|39179.8|39195.8|39177.8|39201.3|39183.3|39193.3|39175.3|0
1719825900000|2024-07-01 09:25:00|39196.3|39178.3|39197.3|39179.3|39199.3|39181.3|39185.8|39167.8|0
1719826200000|2024-07-01 09:30:00|39196.8|39178.8|39200.3|39182.3|39206.3|39188.3|39193.3|39175.3|0
1719826500000|2024-07-01 09:35:00|39200.8|39182.8|39204.3|39186.3|39209.8|39191.8|39197.8|39179.8|0
1719826800000|2024-07-01 09:40:00|39203.8|39185.8|39195.3|39177.3|39208.8|39190.8|39194.8|39176.8|0
1719827100000|2024-07-01 09:45:00|39194.8|39176.8|39184.3|39166.3|39194.8|39176.8|39173.8|39155.8|0
1719827400000|2024-07-01 09:50:00|39183.3|39165.3|39198.3|39180.3|39202.3|39184.3|39182.3|39164.3|0
1719827700000|2024-07-01 09:55:00|39197.8|39179.8|39201.3|39183.3|39204.3|39186.3|39196.3|39178.3|0
1719828000000|2024-07-01 10:00:00|39202.3|39184.3|39204.3|39186.3|39206.8|39188.8|39198.8|39180.8|0
1719828300000|2024-07-01 10:05:00|39202.8|39184.8|39199.3|39181.3|39205.8|39187.8|39192.3|39174.3|0
1719828600000|2024-07-01 10:10:00|39198.8|39180.8|39201.3|39183.3|39206.3|39188.3|39198.3|39180.3|0
1719828900000|2024-07-01 10:15:00|39200.8|39182.8|39198.3|39180.3|39208.3|39190.3|39198.3|39180.3|0
1719829200000|2024-07-01 10:20:00|39197.3|39179.3|39213.3|39195.3|39214.3|39196.3|39196.8|39178.8|0
1719829500000|2024-07-01 10:25:00|39212.8|39194.8|39202.3|39184.3|39212.8|39194.8|39199.3|39181.3|0
1719829800000|2024-07-01 10:30:00|39201.8|39183.8|39189.8|39171.8|39204.3|39186.3|39189.8|39171.8|0
1719830100000|2024-07-01 10:35:00|39190.3|39172.3|39186.3|39168.3|39193.8|39175.8|39182.3|39164.3|0
1719830400000|2024-07-01 10:40:00|39184.3|39166.3|39195.3|39177.3|39198.3|39180.3|39184.3|39166.3|0
1719830700000|2024-07-01 10:45:00|39195.8|39177.8|39203.3|39185.3|39203.3|39185.3|39191.3|39173.3|0
1719831000000|2024-07-01 10:50:00|39202.8|39184.8|39203.3|39185.3|39206.3|39188.3|39201.8|39183.8|0
1719831300000|2024-07-01 10:55:00|39203.8|39185.8|39201.8|39183.8|39206.8|39188.8|39200.8|39182.8|0
1719831600000|2024-07-01 11:00:00|39202.3|39184.3|39193.8|39175.8|39208.3|39190.3|39193.8|39175.8|0
1719831900000|2024-07-01 11:05:00|39194.3|39176.3|39200.8|39182.8|39205.8|39187.8|39191.3|39173.3|0
1719832200000|2024-07-01 11:10:00|39200.3|39182.3|39206.3|39188.3|39211.3|39193.3|39199.3|39181.3|0
1719832500000|2024-07-01 11:15:00|39205.8|39187.8|39219.3|39201.3|39219.3|39201.3|39205.8|39187.8|0
1719832800000|2024-07-01 11:20:00|39218.8|39200.8|39223.8|39205.8|39226.8|39208.8|39215.3|39197.3|0
1719833100000|2024-07-01 11:25:00|39223.3|39205.3|39217.3|39199.3|39228.3|39210.3|39215.3|39197.3|0
1719833400000|2024-07-01 11:30:00|39217.8|39199.8|39222.3|39204.3|39226.3|39208.3|39212.8|39194.8|0
1719833700000|2024-07-01 11:35:00|39221.8|39203.8|39228.8|39210.8|39229.3|39211.3|39219.3|39201.3|0
1719834000000|2024-07-01 11:40:00|39226.8|39208.8|39223.8|39205.8|39227.8|39209.8|39220.3|39202.3|0
1719834300000|2024-07-01 11:45:00|39223.3|39205.3|39227.3|39209.3|39233.3|39215.3|39222.8|39204.8|0
1719834600000|2024-07-01 11:50:00|39226.8|39208.8|39230.3|39212.3|39231.3|39213.3|39226.8|39208.8|0
1719834900000|2024-07-01 11:55:00|39230.8|39212.8|39237.3|39219.3|39239.8|39221.8|39228.8|39210.8|0
1719835200000|2024-07-01 12:00:00|39236.3|39218.3|39237.8|39219.8|39239.3|39221.3|39226.3|39208.3|0
1719835500000|2024-07-01 12:05:00|39237.3|39219.3|39228.8|39210.8|39246.3|39228.3|39228.8|39210.8|0
1719835800000|2024-07-01 12:10:00|39229.3|39211.3|39224.3|39206.3|39230.3|39212.3|39219.3|39201.3|0
1719836100000|2024-07-01 12:15:00|39223.8|39205.8|39216.3|39198.3|39224.8|39206.8|39215.8|39197.8|0
1719836400000|2024-07-01 12:20:00|39216.8|39198.8|39212.8|39194.8|39218.8|39200.8|39209.3|39191.3|0
1719836700000|2024-07-01 12:25:00|39211.3|39193.3|39201.3|39183.3|39211.3|39193.3|39198.3|39180.3|0
1719837000000|2024-07-01 12:30:00|39200.8|39182.8|39208.3|39190.3|39212.3|39194.3|39200.8|39182.8|0
1719837300000|2024-07-01 12:35:00|39207.8|39189.8|39181.3|39163.3|39212.8|39194.8|39178.8|39160.8|0
1719837600000|2024-07-01 12:40:00|39180.8|39162.8|39176.8|39158.8|39184.3|39166.3|39170.3|39152.3|0
1719837900000|2024-07-01 12:45:00|39175.3|39157.3|39177.3|39159.3|39183.3|39165.3|39172.3|39154.3|0
1719838200000|2024-07-01 12:50:00|39177.8|39159.8|39173.3|39155.3|39178.3|39160.3|39166.3|39148.3|0
1719838500000|2024-07-01 12:55:00|39172.3|39154.3|39178.3|39160.3|39185.3|39167.3|39172.3|39154.3|0
1719838800000|2024-07-01 13:00:00|39178.8|39160.8|39184.3|39166.3|39186.8|39168.8|39177.3|39159.3|0
1719839100000|2024-07-01 13:05:00|39184.8|39166.8|39181.8|39163.8|39189.3|39171.3|39176.3|39158.3|0
1719839400000|2024-07-01 13:10:00|39182.8|39164.8|39171.3|39153.3|39188.3|39170.3|39170.3|39152.3|0
1719839700000|2024-07-01 13:15:00|39171.8|39153.8|39180.8|39162.8|39182.8|39164.8|39167.3|39149.3|0
1719840000000|2024-07-01 13:20:00|39181.3|39163.3|39189.8|39171.8|39196.3|39178.3|39180.8|39162.8|0
1719840300000|2024-07-01 13:25:00|39189.3|39171.3|39234.8|39216.8|39247.8|39229.8|39183.8|39165.8|0
1719840600000|2024-07-01 13:30:00|39228.8|39210.8|39381.3|39363.3|39392.3|39374.3|39217.8|39199.8|0
1719840900000|2024-07-01 13:35:00|39383.3|39365.3|39351.8|39333.8|39383.8|39365.8|39328.3|39310.3|0
1719841200000|2024-07-01 13:40:00|39356.3|39338.3|39382.8|39364.8|39405.8|39387.8|39351.8|39333.8|0
1719841500000|2024-07-01 13:45:00|39383.3|39365.3|39439.8|39421.8|39453.3|39435.3|39370.3|39352.3|0
1719841800000|2024-07-01 13:50:00|39441.3|39423.3|39413.8|39395.8|39462.8|39444.8|39404.8|39386.8|0
1719842100000|2024-07-01 13:55:00|39413.3|39395.3|39378.3|39360.3|39418.3|39400.3|39364.8|39346.8|0
1719842400000|2024-07-01 14:00:00|39401.3|39383.3|39345.5|39327.5|39428.3|39410.3|39338|39320|0
1719842700000|2024-07-01 14:05:00|39345|39327|39329.9|39311.9|39358.6|39340.6|39317.1|39299.1|0
1719843000000|2024-07-01 14:10:00|39330.4|39312.4|39201.2|39183.2|39330.4|39312.4|39194.2|39176.2|0
1719843300000|2024-07-01 14:15:00|39203.7|39185.7|39228.2|39210.2|39235.2|39217.2|39176.2|39158.2|0
1719843600000|2024-07-01 14:20:00|39227.7|39209.7|39208|39190|39228.2|39210.2|39159.7|39141.7|0
1719843900000|2024-07-01 14:25:00|39205.5|39187.5|39202.4|39184.4|39210.9|39192.9|39169.4|39151.4|0
1719844200000|2024-07-01 14:30:00|39203.4|39185.4|39133.4|39115.4|39212.4|39194.4|39133.4|39115.4|0
1719844500000|2024-07-01 14:35:00|39130.4|39112.4|39117.4|39099.4|39135.4|39117.4|39090.4|39072.4|0
1719844800000|2024-07-01 14:40:00|39119.9|39101.9|39090.9|39072.9|39119.9|39101.9|39070.9|39052.9|0
1719845100000|2024-07-01 14:45:00|39092.4|39074.4|39050.9|39032.9|39096.9|39078.9|39043.9|39025.9|0
1719845400000|2024-07-01 14:50:00|39054.4|39036.4|39088.9|39070.9|39106.9|39088.9|39053.4|39035.4|0
1719845700000|2024-07-01 14:55:00|39090.4|39072.4|39108.9|39090.9|39115.4|39097.4|39065.9|39047.9|0
1719846000000|2024-07-01 15:00:00|39107.4|39089.4|39106.4|39088.4|39107.4|39089.4|39070.9|39052.9|0
1719846300000|2024-07-01 15:05:00|39105.9|39087.9|39132.4|39114.4|39147.4|39129.4|39101.9|39083.9|0
1719846600000|2024-07-01 15:10:00|39131.9|39113.9|39119.9|39101.9|39134.9|39116.9|39112.4|39094.4|0
1719846900000|2024-07-01 15:15:00|39118.9|39100.9|39113.4|39095.4|39127.9|39109.9|39103.4|39085.4|0
1719847200000|2024-07-01 15:20:00|39112.9|39094.9|39117.9|39099.9|39120.4|39102.4|39098.9|39080.9|0
1719847500000|2024-07-01 15:25:00|39121.4|39103.4|39154.4|39136.4|39160.4|39142.4|39120.9|39102.9|0
1719847800000|2024-07-01 15:30:00|39155.9|39137.9|39147.9|39129.9|39169.4|39151.4|39141.4|39123.4|0
1719848100000|2024-07-01 15:35:00|39146.4|39128.4|39143.4|39125.4|39149.9|39131.9|39122.9|39104.9|0
1719848400000|2024-07-01 15:40:00|39141.4|39123.4|39129.6|39111.6|39159.4|39141.4|39128.6|39110.6|0
1719848700000|2024-07-01 15:45:00|39130.1|39112.1|39167|39149|39169.5|39151.5|39130.1|39112.1|0
1719849000000|2024-07-01 15:50:00|39165.5|39147.5|39176|39158|39176|39158|39162.5|39144.5|0
1719849300000|2024-07-01 15:55:00|39175|39157|39178|39160|39183.5|39165.5|39152.5|39134.5|0
1719849600000|2024-07-01 16:00:00|39174|39156|39136.5|39118.5|39174|39156|39126.5|39108.5|0
1719849900000|2024-07-01 16:05:00|39134.5|39116.5|39193|39175|39193|39175|39134.5|39116.5|0
1719850200000|2024-07-01 16:10:00|39196.5|39178.5|39189|39171|39205|39187|39181|39163|0
1719850500000|2024-07-01 16:15:00|39189.5|39171.5|39189|39171|39193|39175|39176.5|39158.5|0
1719850800000|2024-07-01 16:20:00|39189.5|39171.5|39189|39171|39201.5|39183.5|39178.5|39160.5|0
1719851100000|2024-07-01 16:25:00|39188.5|39170.5|39209|39191|39209|39191|39185.5|39167.5|0
1719851400000|2024-07-01 16:30:00|39208|39190|39210.5|39192.5|39214|39196|39201|39183|0
1719851700000|2024-07-01 16:35:00|39211|39193|39214|39196|39226|39208|39211|39193|0
1719852000000|2024-07-01 16:40:00|39212.5|39194.5|39222|39204|39227.5|39209.5|39209.5|39191.5|0
1719852300000|2024-07-01 16:45:00|39219|39201|39208|39190|39231|39213|39200|39182|0
1719852600000|2024-07-01 16:50:00|39207.5|39189.5|39180|39162|39208.5|39190.5|39179.5|39161.5|0
1719852900000|2024-07-01 16:55:00|39178|39160|39201.5|39183.5|39201.5|39183.5|39177.5|39159.5|0
1719853200000|2024-07-01 17:00:00|39202|39184|39186.5|39168.5|39204.3|39186.3|39173.5|39155.5|0
1719853500000|2024-07-01 17:05:00|39187|39169|39197|39179|39208.5|39190.5|39185|39167|0
1719853800000|2024-07-01 17:10:00|39196.5|39178.5|39198|39180|39212.5|39194.5|39193.5|39175.5|0
1719854100000|2024-07-01 17:15:00|39199|39181|39208|39190|39209.5|39191.5|39188.5|39170.5|0
1719854400000|2024-07-01 17:20:00|39208.5|39190.5|39194.5|39176.5|39209|39191|39191|39173|0
1719854700000|2024-07-01 17:25:00|39196|39178|39195|39177|39213|39195|39194.5|39176.5|0
1719855000000|2024-07-01 17:30:00|39195.5|39177.5|39190|39172|39202|39184|39187|39169|0
1719855300000|2024-07-01 17:35:00|39189.5|39171.5|39197.5|39179.5|39202.5|39184.5|39183.5|39165.5|0
1719855600000|2024-07-01 17:40:00|39197|39179|39197|39179|39206.5|39188.5|39189.5|39171.5|0
1719855900000|2024-07-01 17:45:00|39195|39177|39190.5|39172.5|39206|39188|39189.5|39171.5|0
1719856200000|2024-07-01 17:50:00|39189.5|39171.5|39191.5|39173.5|39205|39187|39188.5|39170.5|0
1719856500000|2024-07-01 17:55:00|39191|39173|39180|39162|39191|39173|39173.5|39155.5|0
1719856800000|2024-07-01 18:00:00|39179.5|39161.5|39162|39144|39179.5|39161.5|39158|39140|0
1719857100000|2024-07-01 18:05:00|39162.5|39144.5|39172.5|39154.5|39191|39173|39162.5|39144.5|0
1719857400000|2024-07-01 18:10:00|39173|39155|39186|39168|39193.5|39175.5|39166.5|39148.5|0
1719857700000|2024-07-01 18:15:00|39187|39169|39191|39173|39196.5|39178.5|39183.5|39165.5|0
1719858000000|2024-07-01 18:20:00|39190.5|39172.5|39198.5|39180.5|39208|39190|39184.5|39166.5|0
1719858300000|2024-07-01 18:25:00|39197.5|39179.5|39163.5|39145.5|39197.5|39179.5|39162.5|39144.5|0
1719858600000|2024-07-01 18:30:00|39163|39145|39158|39140|39165|39147|39143.5|39125.5|0
1719858900000|2024-07-01 18:35:00|39160|39142|39159|39141|39161|39143|39147|39129|0
1719859200000|2024-07-01 18:40:00|39160|39142|39156.5|39138.5|39160|39142|39146|39128|0
1719859500000|2024-07-01 18:45:00|39156|39138|39142|39124|39158|39140|39131.5|39113.5|0
1719859800000|2024-07-01 18:50:00|39143|39125|39149|39131|39154.5|39136.5|39137.5|39119.5|0
1719860100000|2024-07-01 18:55:00|39147|39129|39136.5|39118.5|39149|39131|39136.5|39118.5|0
1719860400000|2024-07-01 19:00:00|39137|39119|39142|39124|39143|39125|39124.5|39106.5|0
1719860700000|2024-07-01 19:05:00|39143|39125|39149.5|39131.5|39156.5|39138.5|39143|39125|0
1719861000000|2024-07-01 19:10:00|39150.5|39132.5|39141|39123|39152|39134|39141|39123|0
1719861300000|2024-07-01 19:15:00|39142|39124|39143|39125|39148.5|39130.5|39136|39118|0
1719861600000|2024-07-01 19:20:00|39142.5|39124.5|39126|39108|39144|39126|39124|39106|0
1719861900000|2024-07-01 19:25:00|39126.5|39108.5|39099|39081|39127|39109|39077.5|39059.5|0
1719862200000|2024-07-01 19:30:00|39100|39082|39144.5|39126.5|39145.5|39127.5|39100|39082|0
1719862500000|2024-07-01 19:35:00|39145|39127|39148|39130|39148|39130|39125.5|39107.5|0
1719862800000|2024-07-01 19:40:00|39146.3|39128.3|39148.3|39130.3|39160.3|39142.3|39139.3|39121.3|0
1719863100000|2024-07-01 19:45:00|39147.8|39129.8|39146.3|39128.3|39161.3|39143.3|39144.3|39126.3|0
1719863400000|2024-07-01 19:50:00|39152.3|39134.3|39174.8|39156.8|39180.8|39162.8|39148.3|39130.3|0
1719863700000|2024-07-01 19:55:00|39176.3|39158.3|39166.8|39148.8|39202.3|39184.3|39162.3|39144.3|0
1719864000000|2024-07-01 20:00:00|39170.8|39152.8|39160.8|39142.8|39173.3|39155.3|39159.8|39141.8|0
1719864300000|2024-07-01 20:05:00|39161.3|39143.3|39158.8|39140.8|39165.8|39147.8|39154.3|39136.3|0
1719864600000|2024-07-01 20:10:00|39159.3|39141.3|39145.8|39127.8|39160.3|39142.3|39144.8|39126.8|0
1719864900000|2024-07-01 20:15:00|39145.3|39127.3|39149.3|39131.3|39150.3|39132.3|39143.8|39125.8|0
1719865200000|2024-07-01 20:20:00|39148.8|39130.8|39148.8|39130.8|39152.3|39134.3|39147.3|39129.3|0
1719865500000|2024-07-01 20:25:00|39149.3|39131.3|39146.8|39128.8|39149.8|39131.8|39146.3|39128.3|0
1719865800000|2024-07-01 20:30:00|39146.3|39128.3|39148.8|39130.8|39148.8|39130.8|39143.8|39125.8|0
1719866100000|2024-07-01 20:35:00|39149.8|39131.8|39156.3|39138.3|39156.3|39138.3|39149.8|39131.8|0
1719866400000|2024-07-01 20:40:00|39155.8|39137.8|39153.3|39135.3|39155.8|39137.8|39153.3|39135.3|0
1719866700000|2024-07-01 20:45:00|39152.8|39134.8|39150.8|39132.8|39155.3|39137.3|39150.3|39132.3|0
1719867000000|2024-07-01 20:50:00|39151.3|39133.3|39157.3|39139.3|39157.8|39139.8|39151.3|39133.3|0
1719867300000|2024-07-01 20:55:00|39157.8|39139.8|39151.4|39133.4|39157.8|39139.8|39151.3|39133.3|0
1719867600000|2024-07-01 21:00:00|39150.9|39132.9|39158.1|39140.1|39159.1|39141.1|39150.9|39132.9|0
1719867900000|2024-07-01 21:05:00|39158.3|39140.3|39154.9|39136.9|39158.3|39140.3|39154.6|39136.6|0
1719868200000|2024-07-01 21:10:00|39153.9|39135.9|39153.3|39135.3|39155|39137|39152.8|39134.8|0
1719868500000|2024-07-01 21:15:00|39154.1|39136.1|39154.6|39136.6|39155.6|39137.6|39154.1|39136.1|0
1719868800000|2024-07-01 21:20:00|39155.4|39137.4|39155.1|39137.1|39158|39140|39155.1|39137.1|0
1719869100000|2024-07-01 21:25:00|39154.1|39136.1|39153.7|39135.7|39156.4|39138.4|39153.7|39135.7|0
1719869400000|2024-07-01 21:30:00|39153.8|39135.8|39155.6|39137.6|39155.6|39137.6|39153.5|39135.5|0
1719869700000|2024-07-01 21:35:00|39154.1|39136.1|39154.1|39136.1|39154.1|39136.1|39154.1|39136.1|0
1719870000000|2024-07-01 21:40:00|39153.8|39135.8|39153.1|39135.1|39154.3|39136.3|39153.1|39135.1|0
1719870300000|2024-07-01 21:45:00|39152.8|39134.8|39154.1|39136.1|39154.1|39136.1|39152.8|39134.8|0
1719870600000|2024-07-01 21:50:00|39154.2|39136.2|39158.6|39140.6|39161.5|39143.5|39154.1|39136.1|0
1719870900000|2024-07-01 21:55:00|39157.8|39139.8|39159.4|39141.4|39160.4|39142.4|39157|39139|0
1719871200000|2024-07-01 22:00:00|39162.2|39144.2|39169.2|39151.2|39169.7|39151.7|39159.2|39141.2|0
1719871500000|2024-07-01 22:05:00|39170.2|39152.2|39171.2|39153.2|39172.7|39154.7|39166.7|39148.7|0
1719871800000|2024-07-01 22:10:00|39171.7|39153.7|39171.2|39153.2|39173.2|39155.2|39168.7|39150.7|0
1719872100000|2024-07-01 22:15:00|39171.7|39153.7|39164.2|39146.2|39172.7|39154.7|39163.7|39145.7|0
1719872400000|2024-07-01 22:20:00|39164.7|39146.7|39162.2|39144.2|39164.7|39146.7|39161.2|39143.2|0
1719872700000|2024-07-01 22:25:00|39162.7|39144.7|39158.7|39140.7|39162.7|39144.7|39157.7|39139.7|0
1719873000000|2024-07-01 22:30:00|39159.2|39141.2|39158.7|39140.7|39160.2|39142.2|39157.7|39139.7|0
1719873300000|2024-07-01 22:35:00|39159.2|39141.2|39155.2|39137.2|39160.2|39142.2|39154.7|39136.7|0
1719873600000|2024-07-01 22:40:00|39154.7|39136.7|39156.2|39138.2|39156.2|39138.2|39154.2|39136.2|0
1719873900000|2024-07-01 22:45:00|39155.7|39137.7|39155.7|39137.7|39158.2|39140.2|39155.2|39137.2|0
1719874200000|2024-07-01 22:50:00|39156.2|39138.2|39147.2|39129.2|39156.2|39138.2|39146.2|39128.2|0
1719874500000|2024-07-01 22:55:00|39147.7|39129.7|39150.7|39132.7|39150.7|39132.7|39146.7|39128.7|0
1719874800000|2024-07-01 23:00:00|39151.7|39133.7|39149.7|39131.7|39152.7|39134.7|39147.7|39129.7|0
1719875100000|2024-07-01 23:05:00|39150.2|39132.2|39150.7|39132.7|39151.7|39133.7|39149.2|39131.2|0
1719875400000|2024-07-01 23:10:00|39150.2|39132.2|39138.7|39120.7|39150.2|39132.2|39138.7|39120.7|0
1719875700000|2024-07-01 23:15:00|39138.2|39120.2|39146.2|39128.2|39146.7|39128.7|39137.7|39119.7|0
1719876000000|2024-07-01 23:20:00|39145.7|39127.7|39144.2|39126.2|39148.2|39130.2|39143.7|39125.7|0
1719876300000|2024-07-01 23:25:00|39143.7|39125.7|39144.2|39126.2|39145.7|39127.7|39143.7|39125.7|0
1719876600000|2024-07-01 23:30:00|39143.7|39125.7|39140.7|39122.7|39143.7|39125.7|39137.7|39119.7|0
1719876900000|2024-07-01 23:35:00|39141.2|39123.2|39134.2|39116.2|39142.7|39124.7|39133.7|39115.7|0
1719877200000|2024-07-01 23:40:00|39134.7|39116.7|39136.2|39118.2|39136.7|39118.7|39132.2|39114.2|0
1719877500000|2024-07-01 23:45:00|39135.7|39117.7|39135.7|39117.7|39137.7|39119.7|39133.2|39115.2|0
1719877800000|2024-07-01 23:50:00|39135.2|39117.2|39142.2|39124.2|39142.2|39124.2|39134.7|39116.7|0
1719878100000|2024-07-01 23:55:00|39142.7|39124.7|39143.2|39125.2|39143.2|39125.2|39140.2|39122.2|0
1719878400000|2024-07-02 00:00:00|39142.7|39124.7|39146.2|39128.2|39151.7|39133.7|39142.7|39124.7|0
1719878700000|2024-07-02 00:05:00|39146.7|39128.7|39142.7|39124.7|39148.7|39130.7|39142.7|39124.7|0
1719879000000|2024-07-02 00:10:00|39142.2|39124.2|39144.7|39126.7|39149.2|39131.2|39138.7|39120.7|0
1719879300000|2024-07-02 00:15:00|39144.2|39126.2|39132.7|39114.7|39147.2|39129.2|39126.2|39108.2|0
1719879600000|2024-07-02 00:20:00|39132.2|39114.2|39128.2|39110.2|39137.2|39119.2|39119.2|39101.2|0
1719879900000|2024-07-02 00:25:00|39129.2|39111.2|39128.7|39110.7|39130.7|39112.7|39124.7|39106.7|0
1719880200000|2024-07-02 00:30:00|39128.2|39110.2|39122.2|39104.2|39130.7|39112.7|39122.2|39104.2|0
1719880500000|2024-07-02 00:35:00|39122.7|39104.7|39125.2|39107.2|39127.7|39109.7|39120.2|39102.2|0
1719880800000|2024-07-02 00:40:00|39124.7|39106.7|39125.7|39107.7|39128.7|39110.7|39118.2|39100.2|0
1719881100000|2024-07-02 00:45:00|39126.2|39108.2|39138.4|39120.4|39140.4|39122.4|39124.2|39106.2|0
1719881400000|2024-07-02 00:50:00|39137.9|39119.9|39136.4|39118.4|39139.4|39121.4|39131.4|39113.4|0
1719881700000|2024-07-02 00:55:00|39135.9|39117.9|39139.9|39121.9|39140.9|39122.9|39134.4|39116.4|0
1719882000000|2024-07-02 01:00:00|39141.4|39123.4|39139.4|39121.4|39141.9|39123.9|39135.4|39117.4|0
1719882300000|2024-07-02 01:05:00|39138.9|39120.9|39138.4|39120.4|39140.4|39122.4|39135.9|39117.9|0
1719882600000|2024-07-02 01:10:00|39139.4|39121.4|39135.9|39117.9|39141.4|39123.4|39133.4|39115.4|0
1719882900000|2024-07-02 01:15:00|39135.4|39117.4|39134.9|39116.9|39137.4|39119.4|39132.4|39114.4|0
1719883200000|2024-07-02 01:20:00|39134.4|39116.4|39131.9|39113.9|39136.4|39118.4|39127.4|39109.4|0
1719883500000|2024-07-02 01:25:00|39131.4|39113.4|39130.9|39112.9|39133.4|39115.4|39127.4|39109.4|0
1719883800000|2024-07-02 01:30:00|39131.4|39113.4|39135.4|39117.4|39136.4|39118.4|39130.9|39112.9|0
1719884100000|2024-07-02 01:35:00|39134.9|39116.9|39143.9|39125.9|39144.4|39126.4|39133.4|39115.4|0
1719884400000|2024-07-02 01:40:00|39144.4|39126.4|39143.9|39125.9|39148.4|39130.4|39143.4|39125.4|0
1719884700000|2024-07-02 01:45:00|39143.4|39125.4|39144.9|39126.9|39146.4|39128.4|39140.4|39122.4|0
1719885000000|2024-07-02 01:50:00|39144.4|39126.4|39139.4|39121.4|39147.4|39129.4|39139.4|39121.4|0
1719885300000|2024-07-02 01:55:00|39139.9|39121.9|39136.9|39118.9|39139.9|39121.9|39132.4|39114.4|0
1719885600000|2024-07-02 02:00:00|39136.4|39118.4|39141.4|39123.4|39142.9|39124.9|39136.4|39118.4|0
1719885900000|2024-07-02 02:05:00|39141.9|39123.9|39138.9|39120.9|39141.9|39123.9|39137.9|39119.9|0
1719886200000|2024-07-02 02:10:00|39139.4|39121.4|39143.9|39125.9|39145.4|39127.4|39136.4|39118.4|0
1719886500000|2024-07-02 02:15:00|39143.4|39125.4|39141.4|39123.4|39143.4|39125.4|39139.4|39121.4|0
1719886800000|2024-07-02 02:20:00|39141.9|39123.9|39134.9|39116.9|39142.4|39124.4|39134.4|39116.4|0
1719887100000|2024-07-02 02:25:00|39134.4|39116.4|39125.9|39107.9|39134.9|39116.9|39125.9|39107.9|0
1719887400000|2024-07-02 02:30:00|39125.4|39107.4|39119.4|39101.4|39126.9|39108.9|39117.4|39099.4|0
1719887700000|2024-07-02 02:35:00|39118.9|39100.9|39120.4|39102.4|39121.4|39103.4|39114.9|39096.9|0
1719888000000|2024-07-02 02:40:00|39120.9|39102.9|39117.9|39099.9|39120.9|39102.9|39115.9|39097.9|0
1719888300000|2024-07-02 02:45:00|39117.4|39099.4|39116.4|39098.4|39120.9|39102.9|39113.9|39095.9|0
1719888600000|2024-07-02 02:50:00|39115.9|39097.9|39119.4|39101.4|39119.4|39101.4|39112.4|39094.4|0
1719888900000|2024-07-02 02:55:00|39118.9|39100.9|39123.4|39105.4|39123.4|39105.4|39118.4|39100.4|0
1719889200000|2024-07-02 03:00:00|39124.4|39106.4|39125.4|39107.4|39127.4|39109.4|39124.4|39106.4|0
1719889500000|2024-07-02 03:05:00|39124.4|39106.4|39115.4|39097.4|39126.4|39108.4|39115.4|39097.4|0
1719889800000|2024-07-02 03:10:00|39114.9|39096.9|39116.9|39098.9|39117.4|39099.4|39112.9|39094.9|0
1719890100000|2024-07-02 03:15:00|39117.4|39099.4|39115.4|39097.4|39118.4|39100.4|39114.4|39096.4|0
1719890400000|2024-07-02 03:20:00|39114.4|39096.4|39117.4|39099.4|39117.4|39099.4|39113.4|39095.4|0
1719890700000|2024-07-02 03:25:00|39118.4|39100.4|39117.9|39099.9|39120.4|39102.4|39117.4|39099.4|0
1719891000000|2024-07-02 03:30:00|39118.4|39100.4|39118.4|39100.4|39119.4|39101.4|39115.4|39097.4|0
1719891300000|2024-07-02 03:35:00|39119.4|39101.4|39118.4|39100.4|39119.9|39101.9|39116.4|39098.4|0
1719891600000|2024-07-02 03:40:00|39117.9|39099.9|39116.4|39098.4|39119.4|39101.4|39115.4|39097.4|0
1719891900000|2024-07-02 03:45:00|39115.4|39097.4|39113.9|39095.9|39117.4|39099.4|39112.9|39094.9|0
1719892200000|2024-07-02 03:50:00|39113.4|39095.4|39117.9|39099.9|39118.4|39100.4|39113.4|39095.4|0
1719892500000|2024-07-02 03:55:00|39117.4|39099.4|39115.9|39097.9|39119.4|39101.4|39115.4|39097.4|0
1719892800000|2024-07-02 04:00:00|39116.9|39098.9|39119.4|39101.4|39120.4|39102.4|39116.4|39098.4|0
1719893100000|2024-07-02 04:05:00|39119.9|39101.9|39119.9|39101.9|39122.9|39104.9|39117.4|39099.4|0
1719893400000|2024-07-02 04:10:00|39120.4|39102.4|39122.4|39104.4|39123.9|39105.9|39120.4|39102.4|0
1719893700000|2024-07-02 04:15:00|39121.9|39103.9|39122.9|39104.9|39123.4|39105.4|39121.4|39103.4|0
1719894000000|2024-07-02 04:20:00|39123.4|39105.4|39126.4|39108.4|39128.9|39110.9|39123.4|39105.4|0
1719894300000|2024-07-02 04:25:00|39126.9|39108.9|39125.9|39107.9|39128.4|39110.4|39123.9|39105.9|0
1719894600000|2024-07-02 04:30:00|39125.4|39107.4|39129.9|39111.9|39131.4|39113.4|39125.4|39107.4|0
1719894900000|2024-07-02 04:35:00|39129.4|39111.4|39130.9|39112.9|39132.4|39114.4|39129.4|39111.4|0
1719895200000|2024-07-02 04:40:00|39131.4|39113.4|39128.9|39110.9|39131.4|39113.4|39127.9|39109.9|0
1719895500000|2024-07-02 04:45:00|39128.4|39110.4|39130.9|39112.9|39133.4|39115.4|39127.4|39109.4|0
1719895800000|2024-07-02 04:50:00|39130.4|39112.4|39129.4|39111.4|39131.4|39113.4|39129.4|39111.4|0
1719896100000|2024-07-02 04:55:00|39129.9|39111.9|39129.4|39111.4|39130.4|39112.4|39128.4|39110.4|0
1719896400000|2024-07-02 05:00:00|39129.9|39111.9|39128.4|39110.4|39129.9|39111.9|39124.4|39106.4|0
1719896700000|2024-07-02 05:05:00|39127.4|39109.4|39123.4|39105.4|39127.9|39109.9|39122.4|39104.4|0
1719897000000|2024-07-02 05:10:00|39124.9|39106.9|39123.9|39105.9|39126.4|39108.4|39121.9|39103.9|0
1719897300000|2024-07-02 05:15:00|39124.4|39106.4|39123.9|39105.9|39128.4|39110.4|39123.4|39105.4|0
1719897600000|2024-07-02 05:20:00|39124.4|39106.4|39123.4|39105.4|39127.4|39109.4|39123.4|39105.4|0
1719897900000|2024-07-02 05:25:00|39123.9|39105.9|39132.4|39114.4|39133.4|39115.4|39123.4|39105.4|0
1719898200000|2024-07-02 05:30:00|39131.9|39113.9|39134.4|39116.4|39136.9|39118.9|39130.9|39112.9|0
1719898500000|2024-07-02 05:35:00|39135.4|39117.4|39134.4|39116.4|39136.4|39118.4|39132.4|39114.4|0
1719898800000|2024-07-02 05:40:00|39134.9|39116.9|39142.4|39124.4|39145.4|39127.4|39134.4|39116.4|0
1719899100000|2024-07-02 05:45:00|39142.9|39124.9|39141.9|39123.9|39144.4|39126.4|39140.4|39122.4|0
1719899400000|2024-07-02 05:50:00|39141.4|39123.4|39143.9|39125.9|39146.9|39128.9|39140.4|39122.4|0
1719899700000|2024-07-02 05:55:00|39144.4|39126.4|39142.4|39124.4|39144.9|39126.9|39140.4|39122.4|0
1719900000000|2024-07-02 06:00:00|39143.4|39125.4|39132.9|39114.9|39149.4|39131.4|39130.4|39112.4|0
1719900300000|2024-07-02 06:05:00|39132.4|39114.4|39131.9|39113.9|39134.9|39116.9|39129.9|39111.9|0
1719900600000|2024-07-02 06:10:00|39132.4|39114.4|39122.9|39104.9|39132.9|39114.9|39120.9|39102.9|0
1719900900000|2024-07-02 06:15:00|39122.4|39104.4|39114.4|39096.4|39124.4|39106.4|39114.4|39096.4|0
1719901200000|2024-07-02 06:20:00|39114.9|39096.9|39123.9|39105.9|39124.4|39106.4|39113.4|39095.4|0
1719901500000|2024-07-02 06:25:00|39124.4|39106.4|39121.9|39103.9|39125.4|39107.4|39120.9|39102.9|0
1719901800000|2024-07-02 06:30:00|39122.4|39104.4|39110.9|39092.9|39122.4|39104.4|39107.9|39089.9|0
1719902100000|2024-07-02 06:35:00|39110.4|39092.4|39112.4|39094.4|39112.4|39094.4|39106.4|39088.4|0
1719902400000|2024-07-02 06:40:00|39111.9|39093.9|39119.4|39101.4|39119.9|39101.9|39107.9|39089.9|0
1719902700000|2024-07-02 06:45:00|39118.9|39100.9|39114.9|39096.9|39125.9|39107.9|39113.9|39095.9|0
1719903000000|2024-07-02 06:50:00|39114.4|39096.4|39110.9|39092.9|39114.4|39096.4|39106.4|39088.4|0
1719903300000|2024-07-02 06:55:00|39110.4|39092.4|39112.9|39094.9|39112.9|39094.9|39100.9|39082.9|0
1719903600000|2024-07-02 07:00:00|39111.4|39093.4|39092.9|39074.9|39111.4|39093.4|39079.4|39061.4|0
1719903900000|2024-07-02 07:05:00|39093.4|39075.4|39079.9|39061.9|39096.9|39078.9|39078.9|39060.9|0
1719904200000|2024-07-02 07:10:00|39081.4|39063.4|39066.4|39048.4|39085.9|39067.9|39062.9|39044.9|0
1719904500000|2024-07-02 07:15:00|39066.9|39048.9|39062.4|39044.4|39072.9|39054.9|39057.9|39039.9|0
1719904800000|2024-07-02 07:20:00|39061.9|39043.9|39058.9|39040.9|39061.9|39043.9|39053.4|39035.4|0
1719905100000|2024-07-02 07:25:00|39043.9|39025.9|39036.4|39018.4|39048.9|39030.9|39030.4|39012.4|0
1719905400000|2024-07-02 07:30:00|39035.9|39017.9|39040.4|39022.4|39045.9|39027.9|39031.9|39013.9|0
1719905700000|2024-07-02 07:35:00|39042.4|39024.4|39028.9|39010.9|39047.9|39029.9|39026.9|39008.9|0
1719906000000|2024-07-02 07:40:00|39029.4|39011.4|39021.9|39003.9|39036.9|39018.9|39014.4|38996.4|0
1719906300000|2024-07-02 07:45:00|39022.9|39004.9|39031.9|39013.9|39032.9|39014.9|39013.9|38995.9|0
1719906600000|2024-07-02 07:50:00|39032.4|39014.4|39034.4|39016.4|39048.9|39030.9|39029.4|39011.4|0
1719906900000|2024-07-02 07:55:00|39033.9|39015.9|39059.4|39041.4|39065.9|39047.9|39033.9|39015.9|0
1719907200000|2024-07-02 08:00:00|39056.9|39038.9|39051.9|39033.9|39057.9|39039.9|39045.9|39027.9|0
1719907500000|2024-07-02 08:05:00|39052.9|39034.9|39069.9|39051.9|39082.9|39064.9|39048.9|39030.9|0
1719907800000|2024-07-02 08:10:00|39070.4|39052.4|39076.9|39058.9|39083.9|39065.9|39065.4|39047.4|0
1719908100000|2024-07-02 08:15:00|39076.4|39058.4|39068.9|39050.9|39076.4|39058.4|39057.4|39039.4|0
1719908400000|2024-07-02 08:20:00|39068.4|39050.4|39065.4|39047.4|39076.9|39058.9|39064.9|39046.9|0
1719908700000|2024-07-02 08:25:00|39064.9|39046.9|39053.9|39035.9|39065.9|39047.9|39052.9|39034.9|0
1719909000000|2024-07-02 08:30:00|39053.4|39035.4|39061.9|39043.9|39063.9|39045.9|39043.9|39025.9|0
1719909300000|2024-07-02 08:35:00|39061.4|39043.4|39051.9|39033.9|39062.4|39044.4|39046.9|39028.9|0
1719909600000|2024-07-02 08:40:00|39051.4|39033.4|39060.9|39042.9|39061.9|39043.9|39049.9|39031.9|0
1719909900000|2024-07-02 08:45:00|39061.4|39043.4|39064.9|39046.9|39071.9|39053.9|39061.4|39043.4|0
1719910200000|2024-07-02 08:50:00|39065.4|39047.4|39077.4|39059.4|39078.9|39060.9|39061.9|39043.9|0
1719910500000|2024-07-02 08:55:00|39075.9|39057.9|39078.9|39060.9|39081.9|39063.9|39072.9|39054.9|0
1719910800000|2024-07-02 09:00:00|39080.9|39062.9|39082.9|39064.9|39083.4|39065.4|39073.9|39055.9|0
1719911100000|2024-07-02 09:05:00|39083.4|39065.4|39086.9|39068.9|39087.4|39069.4|39072.9|39054.9|0
1719911400000|2024-07-02 09:10:00|39087.4|39069.4|39073.9|39055.9|39087.9|39069.9|39071.9|39053.9|0
1719911700000|2024-07-02 09:15:00|39073.4|39055.4|39074.4|39056.4|39079.9|39061.9|39071.9|39053.9|0
1719912000000|2024-07-02 09:20:00|39072.9|39054.9|39051.9|39033.9|39074.9|39056.9|39051.4|39033.4|0
1719912300000|2024-07-02 09:25:00|39052.4|39034.4|39066.9|39048.9|39066.9|39048.9|39048.4|39030.4|0
1719912600000|2024-07-02 09:30:00|39067.4|39049.4|39048.4|39030.4|39067.4|39049.4|39043.9|39025.9|0
1719912900000|2024-07-02 09:35:00|39047.9|39029.9|39052.4|39034.4|39062.4|39044.4|39044.4|39026.4|0
1719913200000|2024-07-02 09:40:00|39050.9|39032.9|39044.9|39026.9|39055.9|39037.9|39043.9|39025.9|0
1719913500000|2024-07-02 09:45:00|39044.4|39026.4|39062.4|39044.4|39062.4|39044.4|39042.9|39024.9|0
1719913800000|2024-07-02 09:50:00|39060.9|39042.9|39068.9|39050.9|39071.4|39053.4|39060.4|39042.4|0
1719914100000|2024-07-02 09:55:00|39069.4|39051.4|39061.9|39043.9|39073.9|39055.9|39061.9|39043.9|0
1719914400000|2024-07-02 10:00:00|39062.9|39044.9|39058.4|39040.4|39067.9|39049.9|39057.4|39039.4|0
1719914700000|2024-07-02 10:05:00|39057.4|39039.4|39057.4|39039.4|39065.4|39047.4|39055.4|39037.4|0
1719915000000|2024-07-02 10:10:00|39058.9|39040.9|39063.4|39045.4|39065.4|39047.4|39055.9|39037.9|0
1719915300000|2024-07-02 10:15:00|39064.4|39046.4|39059.9|39041.9|39065.9|39047.9|39054.4|39036.4|0
1719915600000|2024-07-02 10:20:00|39057.9|39039.9|39060.9|39042.9|39061.4|39043.4|39055.9|39037.9|0
1719915900000|2024-07-02 10:25:00|39059.9|39041.9|39065.9|39047.9|39067.9|39049.9|39057.9|39039.9|0
1719916200000|2024-07-02 10:30:00|39065.4|39047.4|39055.9|39037.9|39066.9|39048.9|39054.9|39036.9|0
1719916500000|2024-07-02 10:35:00|39057.9|39039.9|39053.9|39035.9|39059.9|39041.9|39052.4|39034.4|0
1719916800000|2024-07-02 10:40:00|39053.4|39035.4|39067.4|39049.4|39069.4|39051.4|39053.4|39035.4|0
1719917100000|2024-07-02 10:45:00|39066.9|39048.9|39059.9|39041.9|39068.4|39050.4|39057.4|39039.4|0
1719917400000|2024-07-02 10:50:00|39060.9|39042.9|39057.9|39039.9|39062.4|39044.4|39056.9|39038.9|0
1719917700000|2024-07-02 10:55:00|39057.4|39039.4|39056.9|39038.9|39062.4|39044.4|39053.9|39035.9|0
1719918000000|2024-07-02 11:00:00|39057.4|39039.4|39044.9|39026.9|39057.4|39039.4|39042.9|39024.9|0
1719918300000|2024-07-02 11:05:00|39044.4|39026.4|39037.9|39019.9|39048.4|39030.4|39035.9|39017.9|0
1719918600000|2024-07-02 11:10:00|39038.4|39020.4|39033.4|39015.4|39040.9|39022.9|39027.9|39009.9|0
1719918900000|2024-07-02 11:15:00|39032.9|39014.9|39021.4|39003.4|39034.4|39016.4|39021.4|39003.4|0
1719919200000|2024-07-02 11:20:00|39020.9|39002.9|39028.9|39010.9|39032.9|39014.9|39011.9|38993.9|0
1719919500000|2024-07-02 11:25:00|39028.4|39010.4|39030.9|39012.9|39032.4|39014.4|39025.9|39007.9|0
1719919800000|2024-07-02 11:30:00|39031.4|39013.4|39042.9|39024.9|39045.4|39027.4|39027.4|39009.4|0
1719920100000|2024-07-02 11:35:00|39042.4|39024.4|39040.9|39022.9|39044.9|39026.9|39036.9|39018.9|0
1719920400000|2024-07-02 11:40:00|39039.9|39021.9|39029.9|39011.9|39044.9|39026.9|39029.4|39011.4|0
1719920700000|2024-07-02 11:45:00|39029.4|39011.4|39031.9|39013.9|39035.9|39017.9|39027.4|39009.4|0
1719921000000|2024-07-02 11:50:00|39031.4|39013.4|39020.4|39002.4|39031.4|39013.4|39008.4|38990.4|0
1719921300000|2024-07-02 11:55:00|39019.9|39001.9|39044.9|39026.9|39044.9|39026.9|39019.4|39001.4|0
1719921600000|2024-07-02 12:00:00|39045.4|39027.4|39047.9|39029.9|39053.9|39035.9|39040.9|39022.9|0
1719921900000|2024-07-02 12:05:00|39046.4|39028.4|39057.4|39039.4|39061.4|39043.4|39035.4|39017.4|0
1719922200000|2024-07-02 12:10:00|39057.9|39039.9|39065.9|39047.9|39066.4|39048.4|39053.9|39035.9|0
1719922500000|2024-07-02 12:15:00|39066.4|39048.4|39068.4|39050.4|39068.9|39050.9|39060.9|39042.9|0
1719922800000|2024-07-02 12:20:00|39067.9|39049.9|39075.4|39057.4|39077.9|39059.9|39066.4|39048.4|0
1719923100000|2024-07-02 12:25:00|39074.9|39056.9|39057.9|39039.9|39075.4|39057.4|39055.9|39037.9|0
1719923400000|2024-07-02 12:30:00|39057.4|39039.4|39066.9|39048.9|39076.4|39058.4|39057.4|39039.4|0
1719923700000|2024-07-02 12:35:00|39067.4|39049.4|39064.9|39046.9|39069.9|39051.9|39060.9|39042.9|0
1719924000000|2024-07-02 12:40:00|39066.9|39048.9|39045.4|39027.4|39072.9|39054.9|39043.9|39025.9|0
1719924300000|2024-07-02 12:45:00|39045.9|39027.9|39052.9|39034.9|39059.4|39041.4|39044.9|39026.9|0
1719924600000|2024-07-02 12:50:00|39052.4|39034.4|39069.9|39051.9|39070.9|39052.9|39050.4|39032.4|0
1719924900000|2024-07-02 12:55:00|39069.4|39051.4|39087.9|39069.9|39089.4|39071.4|39067.9|39049.9|0
1719925200000|2024-07-02 13:00:00|39085.9|39067.9|39074.4|39056.4|39098.9|39080.9|39073.4|39055.4|0
1719925500000|2024-07-02 13:05:00|39073.4|39055.4|39077.9|39059.9|39078.9|39060.9|39067.9|39049.9|0
1719925800000|2024-07-02 13:10:00|39078.4|39060.4|39071.9|39053.9|39079.9|39061.9|39068.9|39050.9|0
1719926100000|2024-07-02 13:15:00|39072.4|39054.4|39062.4|39044.4|39073.4|39055.4|39059.9|39041.9|0
1719926400000|2024-07-02 13:20:00|39062.9|39044.9|39056.9|39038.9|39068.4|39050.4|39054.9|39036.9|0
1719926700000|2024-07-02 13:25:00|39056.4|39038.4|39107.4|39089.4|39107.9|39089.9|39056.4|39038.4|0
1719927000000|2024-07-02 13:30:00|39104.4|39086.4|39179.4|39161.4|39193.4|39175.4|39088.9|39070.9|0
1719927300000|2024-07-02 13:35:00|39181.4|39163.4|39190.4|39172.4|39197.4|39179.4|39130.9|39112.9|0
1719927600000|2024-07-02 13:40:00|39192.9|39174.9|39144.4|39126.4|39230.4|39212.4|39139.9|39121.9|0
1719927900000|2024-07-02 13:45:00|39143.4|39125.4|39158.9|39140.9|39176.4|39158.4|39131.4|39113.4|0
1719928200000|2024-07-02 13:50:00|39161.9|39143.9|39123.2|39105.2|39172.3|39154.3|39119.2|39101.2|0
1719928500000|2024-07-02 13:55:00|39126.2|39108.2|39145.3|39127.3|39162.3|39144.3|39111.1|39093.1|0
1719928800000|2024-07-02 14:00:00|39145.8|39127.8|39163.3|39145.3|39183.3|39165.3|39122.3|39104.3|0
1719929100000|2024-07-02 14:05:00|39165.3|39147.3|39153.8|39135.8|39177.8|39159.8|39147.8|39129.8|0
1719929400000|2024-07-02 14:10:00|39151.3|39133.3|39154.3|39136.3|39160.3|39142.3|39120.3|39102.3|0
1719929700000|2024-07-02 14:15:00|39151.8|39133.8|39154.3|39136.3|39162.8|39144.8|39140.3|39122.3|0
1719930000000|2024-07-02 14:20:00|39156|39138|39139|39121|39168.5|39150.5|39133|39115|0
1719930300000|2024-07-02 14:25:00|39141|39123|39161.5|39143.5|39165.5|39147.5|39138.5|39120.5|0
1719930600000|2024-07-02 14:30:00|39161|39143|39171|39153|39177|39159|39148|39130|0
1719930900000|2024-07-02 14:35:00|39170.5|39152.5|39165.5|39147.5|39186.5|39168.5|39152.5|39134.5|0
1719931200000|2024-07-02 14:40:00|39166|39148|39124.5|39106.5|39170|39152|39117.5|39099.5|0
1719931500000|2024-07-02 14:45:00|39125|39107|39140|39122|39140|39122|39110|39092|0
1719931800000|2024-07-02 14:50:00|39140.5|39122.5|39141.5|39123.5|39154.5|39136.5|39123|39105|0
1719932100000|2024-07-02 14:55:00|39144|39126|39165|39147|39172|39154|39141|39123|0
1719932400000|2024-07-02 15:00:00|39168.5|39150.5|39170|39152|39182.5|39164.5|39162|39144|0
1719932700000|2024-07-02 15:05:00|39169|39151|39160|39142|39169.5|39151.5|39150.5|39132.5|0
1719933000000|2024-07-02 15:10:00|39161|39143|39160.5|39142.5|39179.5|39161.5|39150|39132|0
1719933300000|2024-07-02 15:15:00|39164|39146|39167|39149|39181|39163|39155.5|39137.5|0
1719933600000|2024-07-02 15:20:00|39168|39150|39181.5|39163.5|39184|39166|39162|39144|0
1719933900000|2024-07-02 15:25:00|39183.5|39165.5|39185|39167|39185|39167|39171|39153|0
1719934200000|2024-07-02 15:30:00|39186|39168|39169|39151|39205.5|39187.5|39168.5|39150.5|0
1719934500000|2024-07-02 15:35:00|39171|39153|39165.5|39147.5|39181.5|39163.5|39165.5|39147.5|0
1719934800000|2024-07-02 15:40:00|39167|39149|39162.6|39144.6|39174.6|39156.6|39157|39139|0
1719935100000|2024-07-02 15:45:00|39163.6|39145.6|39180.1|39162.1|39185.6|39167.6|39160.6|39142.6|0
1719935400000|2024-07-02 15:50:00|39180.6|39162.6|39170.1|39152.1|39183.6|39165.6|39166.6|39148.6|0
1719935700000|2024-07-02 15:55:00|39169.6|39151.6|39147.6|39129.6|39169.6|39151.6|39143.1|39125.1|0
1719936000000|2024-07-02 16:00:00|39146.1|39128.1|39121.1|39103.1|39153.1|39135.1|39117.1|39099.1|0
1719936300000|2024-07-02 16:05:00|39116.1|39098.1|39103.1|39085.1|39121.6|39103.6|39102.1|39084.1|0
1719936600000|2024-07-02 16:10:00|39104.1|39086.1|39106.6|39088.6|39110.6|39092.6|39096.1|39078.1|0
1719936900000|2024-07-02 16:15:00|39107.1|39089.1|39116.1|39098.1|39118.1|39100.1|39101.6|39083.6|0
1719937200000|2024-07-02 16:20:00|39114.6|39096.6|39120.6|39102.6|39123.1|39105.1|39108.1|39090.1|0
1719937500000|2024-07-02 16:25:00|39121.6|39103.6|39133.1|39115.1|39143.6|39125.6|39116.6|39098.6|0
1719937800000|2024-07-02 16:30:00|39133.6|39115.6|39117.6|39099.6|39133.6|39115.6|39113.1|39095.1|0
1719938100000|2024-07-02 16:35:00|39118.1|39100.1|39102.1|39084.1|39123.6|39105.6|39101.1|39083.1|0
1719938400000|2024-07-02 16:40:00|39103.6|39085.6|39113.1|39095.1|39115.1|39097.1|39097.1|39079.1|0
1719938700000|2024-07-02 16:45:00|39112.6|39094.6|39111.6|39093.6|39121.1|39103.1|39109.1|39091.1|0
1719939000000|2024-07-02 16:50:00|39113.6|39095.6|39115.6|39097.6|39116.6|39098.6|39100.6|39082.6|0
1719939300000|2024-07-02 16:55:00|39115.1|39097.1|39102.6|39084.6|39115.6|39097.6|39090.6|39072.6|0
1719939600000|2024-07-02 17:00:00|39102.1|39084.1|39120.5|39102.5|39123|39105|39093.1|39075.1|0
1719939900000|2024-07-02 17:05:00|39120|39102|39158.5|39140.5|39161|39143|39116.5|39098.5|0
1719940200000|2024-07-02 17:10:00|39159|39141|39164|39146|39172.5|39154.5|39152|39134|0
1719940500000|2024-07-02 17:15:00|39162.5|39144.5|39168.5|39150.5|39177|39159|39159|39141|0
1719940800000|2024-07-02 17:20:00|39169.5|39151.5|39162.5|39144.5|39170|39152|39159.5|39141.5|0
1719941100000|2024-07-02 17:25:00|39164|39146|39172|39154|39178|39160|39159|39141|0
1719941400000|2024-07-02 17:30:00|39172.5|39154.5|39178|39160|39187.5|39169.5|39165|39147|0
1719941700000|2024-07-02 17:35:00|39177.5|39159.5|39188|39170|39192.5|39174.5|39175|39157|0
1719942000000|2024-07-02 17:40:00|39187.5|39169.5|39189.5|39171.5|39193.5|39175.5|39176|39158|0
1719942300000|2024-07-02 17:45:00|39190|39172|39212|39194|39213.5|39195.5|39184|39166|0
1719942600000|2024-07-02 17:50:00|39212.5|39194.5|39242.5|39224.5|39243|39225|39212.5|39194.5|0
1719942900000|2024-07-02 17:55:00|39242|39224|39230.5|39212.5|39257|39239|39230|39212|0
1719943200000|2024-07-02 18:00:00|39233.5|39215.5|39255.5|39237.5|39256.5|39238.5|39233.5|39215.5|0
1719943500000|2024-07-02 18:05:00|39255|39237|39278|39260|39281|39263|39251|39233|0
1719943800000|2024-07-02 18:10:00|39279|39261|39284.5|39266.5|39296.5|39278.5|39279|39261|0
1719944100000|2024-07-02 18:15:00|39285|39267|39271.5|39253.5|39287|39269|39265.5|39247.5|0
1719944400000|2024-07-02 18:20:00|39274|39256|39285.3|39267.3|39286.3|39268.3|39268|39250|0
1719944700000|2024-07-02 18:25:00|39283.8|39265.8|39284.2|39266.2|39294.7|39276.7|39279.3|39261.3|0
1719945000000|2024-07-02 18:30:00|39285.2|39267.2|39280.8|39262.8|39290.7|39272.7|39277.7|39259.7|0
1719945300000|2024-07-02 18:35:00|39281.3|39263.3|39287.3|39269.3|39293.8|39275.8|39279.8|39261.8|0
1719945600000|2024-07-02 18:40:00|39287.8|39269.8|39289.7|39271.7|39289.7|39271.7|39276.4|39258.4|0
1719945900000|2024-07-02 18:45:00|39288.2|39270.2|39283.7|39265.7|39294.7|39276.7|39282.2|39264.2|0
1719946200000|2024-07-02 18:50:00|39284.2|39266.2|39281.2|39263.2|39287.2|39269.2|39277.2|39259.2|0
1719946500000|2024-07-02 18:55:00|39281.7|39263.7|39269.7|39251.7|39289.2|39271.2|39268.7|39250.7|0
1719946800000|2024-07-02 19:00:00|39269.2|39251.2|39266.2|39248.2|39275.2|39257.2|39256.7|39238.7|0
1719947100000|2024-07-02 19:05:00|39267.7|39249.7|39269.7|39251.7|39273.2|39255.2|39261.7|39243.7|0
1719947400000|2024-07-02 19:10:00|39269.2|39251.2|39275.7|39257.7|39276.7|39258.7|39264.7|39246.7|0
1719947700000|2024-07-02 19:15:00|39274.2|39256.2|39279.7|39261.7|39282.7|39264.7|39269.2|39251.2|0
1719948000000|2024-07-02 19:20:00|39279.2|39261.2|39286.7|39268.7|39286.7|39268.7|39272.2|39254.2|0
1719948300000|2024-07-02 19:25:00|39286.2|39268.2|39292.7|39274.7|39302.7|39284.7|39278.7|39260.7|0
1719948600000|2024-07-02 19:30:00|39287.7|39269.7|39294.7|39276.7|39305.7|39287.7|39284.7|39266.7|0
1719948900000|2024-07-02 19:35:00|39293.7|39275.7|39302.2|39284.2|39313.7|39295.7|39292.7|39274.7|0
1719949200000|2024-07-02 19:40:00|39303.3|39285.3|39315.8|39297.8|39324.8|39306.8|39301.8|39283.8|0
1719949500000|2024-07-02 19:45:00|39316.3|39298.3|39309.8|39291.8|39330.3|39312.3|39308.8|39290.8|0
1719949800000|2024-07-02 19:50:00|39311.8|39293.8|39317.8|39299.8|39329.3|39311.3|39308.8|39290.8|0
1719950100000|2024-07-02 19:55:00|39312.3|39294.3|39343.8|39325.8|39350.3|39332.3|39310.8|39292.8|0
1719950400000|2024-07-02 20:00:00|39346.3|39328.3|39322.8|39304.8|39346.3|39328.3|39318.3|39300.3|0
1719950700000|2024-07-02 20:05:00|39322.3|39304.3|39314.3|39296.3|39325.3|39307.3|39313.3|39295.3|0
1719951000000|2024-07-02 20:10:00|39314.8|39296.8|39328.8|39310.8|39336.3|39318.3|39314.3|39296.3|0
1719951300000|2024-07-02 20:15:00|39325.8|39307.8|39327.3|39309.3|39330.8|39312.8|39322.3|39304.3|0
1719951600000|2024-07-02 20:20:00|39327.8|39309.8|39325.3|39307.3|39328.8|39310.8|39321.8|39303.8|0
1719951900000|2024-07-02 20:25:00|39325.8|39307.8|39324.3|39306.3|39327.8|39309.8|39324.3|39306.3|0
1719952200000|2024-07-02 20:30:00|39324.8|39306.8|39320.3|39302.3|39325.3|39307.3|39320.3|39302.3|0
1719952500000|2024-07-02 20:35:00|39320.8|39302.8|39314.3|39296.3|39322.3|39304.3|39308.8|39290.8|0
1719952800000|2024-07-02 20:40:00|39312.3|39294.3|39304.8|39286.8|39314.3|39296.3|39304.8|39286.8|0
1719953100000|2024-07-02 20:45:00|39305.3|39287.3|39301.3|39283.3|39305.3|39287.3|39300.8|39282.8|0
1719953400000|2024-07-02 20:50:00|39300.8|39282.8|39300.3|39282.3|39302.3|39284.3|39297.8|39279.8|0
1719953700000|2024-07-02 20:55:00|39300.8|39282.8|39312.4|39294.4|39312.4|39294.4|39300.3|39282.3|0
1719954000000|2024-07-02 21:00:00|39315.8|39297.8|39310.8|39292.8|39315.8|39297.8|39310.8|39292.8|0
1719954600000|2024-07-02 21:10:00|39312.7|39294.7|39314.2|39296.2|39314.5|39296.5|39312.7|39294.7|0
1719954900000|2024-07-02 21:15:00|39314.5|39296.5|39314.2|39296.2|39316.8|39298.8|39314.2|39296.2|0
1719955200000|2024-07-02 21:20:00|39314.4|39296.4|39314.4|39296.4|39316.4|39298.4|39312.4|39294.4|0
1719955500000|2024-07-02 21:25:00|39315.8|39297.8|39313.5|39295.5|39315.8|39297.8|39312.9|39294.9|0
1719955800000|2024-07-02 21:30:00|39312.8|39294.8|39309.9|39291.9|39314.1|39296.1|39308.9|39290.9|0
1719956100000|2024-07-02 21:35:00|39309.6|39291.6|39310.1|39292.1|39310.1|39292.1|39308.5|39290.5|0
1719956400000|2024-07-02 21:40:00|39310|39292|39311.4|39293.4|39311.6|39293.6|39307.2|39289.2|0
1719956700000|2024-07-02 21:45:00|39310.6|39292.6|39308|39290|39311|39293|39306.1|39288.1|0
1719957000000|2024-07-02 21:50:00|39309.2|39291.2|39309.7|39291.7|39309.7|39291.7|39308.7|39290.7|0
1719957300000|2024-07-02 21:55:00|39309.6|39291.6|39311.6|39293.6|39311.6|39293.6|39309.1|39291.1|0
1719957600000|2024-07-02 22:00:00|39315.8|39297.8|39309.3|39291.3|39321.3|39303.3|39309.3|39291.3|0
1719957900000|2024-07-02 22:05:00|39309.8|39291.8|39313.8|39295.8|39314.3|39296.3|39307.3|39289.3|0
1719958200000|2024-07-02 22:10:00|39313.3|39295.3|39315.3|39297.3|39317.3|39299.3|39312.3|39294.3|0
1719958500000|2024-07-02 22:15:00|39315.8|39297.8|39315.8|39297.8|39316.3|39298.3|39313.3|39295.3|0
1719958800000|2024-07-02 22:20:00|39316.3|39298.3|39326.8|39308.8|39326.8|39308.8|39316.3|39298.3|0
1719959100000|2024-07-02 22:25:00|39326.3|39308.3|39326.8|39308.8|39328.8|39310.8|39324.8|39306.8|0
1719959400000|2024-07-02 22:30:00|39327.3|39309.3|39330.8|39312.8|39332.8|39314.8|39325.3|39307.3|0
1719959700000|2024-07-02 22:35:00|39331.3|39313.3|39332.8|39314.8|39333.8|39315.8|39330.3|39312.3|0
1719960000000|2024-07-02 22:40:00|39332.3|39314.3|39329.8|39311.8|39332.8|39314.8|39327.3|39309.3|0
1719960300000|2024-07-02 22:45:00|39330.3|39312.3|39329.8|39311.8|39331.8|39313.8|39327.3|39309.3|0
1719960600000|2024-07-02 22:50:00|39330.3|39312.3|39330.3|39312.3|39331.3|39313.3|39329.3|39311.3|0
1719960900000|2024-07-02 22:55:00|39329.8|39311.8|39327.8|39309.8|39331.3|39313.3|39327.8|39309.8|0
1719961200000|2024-07-02 23:00:00|39328.3|39310.3|39331.8|39313.8|39331.8|39313.8|39328.3|39310.3|0
1719961500000|2024-07-02 23:05:00|39332.3|39314.3|39330.3|39312.3|39333.3|39315.3|39329.8|39311.8|0
1719961800000|2024-07-02 23:10:00|39330.8|39312.8|39322.8|39304.8|39331.3|39313.3|39322.8|39304.8|0
1719962100000|2024-07-02 23:15:00|39321.8|39303.8|39316.8|39298.8|39325.3|39307.3|39315.3|39297.3|0
1719962400000|2024-07-02 23:20:00|39316.3|39298.3|39314.8|39296.8|39317.8|39299.8|39309.8|39291.8|0
1719962700000|2024-07-02 23:25:00|39314.3|39296.3|39312.3|39294.3|39315.8|39297.8|39311.3|39293.3|0
1719963000000|2024-07-02 23:30:00|39311.8|39293.8|39310.8|39292.8|39311.8|39293.8|39306.3|39288.3|0
1719963300000|2024-07-02 23:35:00|39310.3|39292.3|39308.8|39290.8|39311.8|39293.8|39308.8|39290.8|0
1719963600000|2024-07-02 23:40:00|39309.3|39291.3|39306.8|39288.8|39310.8|39292.8|39305.8|39287.8|0
1719963900000|2024-07-02 23:45:00|39307.3|39289.3|39296.8|39278.8|39307.8|39289.8|39296.8|39278.8|0
1719964200000|2024-07-02 23:50:00|39297.3|39279.3|39303.8|39285.8|39303.8|39285.8|39297.3|39279.3|0
1719964500000|2024-07-02 23:55:00|39304.3|39286.3|39305.3|39287.3|39305.3|39287.3|39302.8|39284.8|0
1719964800000|2024-07-03 00:00:00|39307.3|39289.3|39311.3|39293.3|39311.8|39293.8|39304.3|39286.3|0
1719965100000|2024-07-03 00:05:00|39310.8|39292.8|39318.8|39300.8|39323.3|39305.3|39309.3|39291.3|0
1719965400000|2024-07-03 00:10:00|39319.3|39301.3|39321.3|39303.3|39323.8|39305.8|39319.3|39301.3|0
1719965700000|2024-07-03 00:15:00|39321.8|39303.8|39321.8|39303.8|39325.3|39307.3|39319.3|39301.3|0
1719966000000|2024-07-03 00:20:00|39322.3|39304.3|39334.8|39316.8|39337.3|39319.3|39321.3|39303.3|0
1719966300000|2024-07-03 00:25:00|39335.3|39317.3|39331.3|39313.3|39335.8|39317.8|39330.3|39312.3|0
1719966600000|2024-07-03 00:30:00|39330.8|39312.8|39337.8|39319.8|39337.8|39319.8|39330.8|39312.8|0
1719966900000|2024-07-03 00:35:00|39337.3|39319.3|39340.3|39322.3|39340.3|39322.3|39334.3|39316.3|0
1719967200000|2024-07-03 00:40:00|39339.8|39321.8|39340|39322|39341.3|39323.3|39335.3|39317.3|0
1719967500000|2024-07-03 00:45:00|39343|39325|39343|39325|39346|39328|39342.5|39324.5|0
1719967800000|2024-07-03 00:50:00|39342.5|39324.5|39340.5|39322.5|39344|39326|39339.5|39321.5|0
1719968100000|2024-07-03 00:55:00|39340|39322|39335.5|39317.5|39342|39324|39333.5|39315.5|0
1719968400000|2024-07-03 01:00:00|39335|39317|39331.5|39313.5|39335.5|39317.5|39331.5|39313.5|0
1719968700000|2024-07-03 01:05:00|39332|39314|39335.5|39317.5|39336.5|39318.5|39329.5|39311.5|0
1719969000000|2024-07-03 01:10:00|39335|39317|39328|39310|39335|39317|39327.5|39309.5|0
1719969300000|2024-07-03 01:15:00|39327.5|39309.5|39322.5|39304.5|39328|39310|39322|39304|0
1719969600000|2024-07-03 01:20:00|39323|39305|39326.5|39308.5|39328.5|39310.5|39321.5|39303.5|0
1719969900000|2024-07-03 01:25:00|39327|39309|39329.5|39311.5|39330|39312|39326.5|39308.5|0
1719970200000|2024-07-03 01:30:00|39329|39311|39322.5|39304.5|39329|39311|39322.5|39304.5|0
1719970500000|2024-07-03 01:35:00|39323|39305|39325|39307|39327|39309|39323|39305|0
1719970800000|2024-07-03 01:40:00|39324.5|39306.5|39321.5|39303.5|39325|39307|39320.5|39302.5|0
1719971100000|2024-07-03 01:45:00|39320.5|39302.5|39318|39300|39322|39304|39315.5|39297.5|0
1719971400000|2024-07-03 01:50:00|39317.5|39299.5|39319.5|39301.5|39319.5|39301.5|39314|39296|0
1719971700000|2024-07-03 01:55:00|39319|39301|39321|39303|39321.5|39303.5|39317|39299|0
1719972000000|2024-07-03 02:00:00|39320.5|39302.5|39326|39308|39328|39310|39320|39302|0
1719972300000|2024-07-03 02:05:00|39325.5|39307.5|39329.5|39311.5|39330.5|39312.5|39324.5|39306.5|0
1719972600000|2024-07-03 02:10:00|39330|39312|39327.5|39309.5|39330|39312|39326|39308|0
1719972900000|2024-07-03 02:15:00|39327|39309|39327|39309|39328.5|39310.5|39325|39307|0
1719973200000|2024-07-03 02:20:00|39328|39310|39328|39310|39329.5|39311.5|39325.5|39307.5|0
1719973500000|2024-07-03 02:25:00|39328.5|39310.5|39328.5|39310.5|39329.5|39311.5|39328.5|39310.5|0
1719973800000|2024-07-03 02:30:00|39329|39311|39329|39311|39330|39312|39327.5|39309.5|0
1719974100000|2024-07-03 02:35:00|39328.5|39310.5|39324.5|39306.5|39329.5|39311.5|39324|39306|0
1719974400000|2024-07-03 02:40:00|39325|39307|39318.5|39300.5|39325|39307|39317|39299|0
1719974700000|2024-07-03 02:45:00|39318|39300|39322|39304|39323|39305|39318|39300|0
1719975000000|2024-07-03 02:50:00|39322.5|39304.5|39320|39302|39322.5|39304.5|39319.5|39301.5|0
1719975300000|2024-07-03 02:55:00|39320.5|39302.5|39323|39305|39323.5|39305.5|39319.5|39301.5|0
1719975600000|2024-07-03 03:00:00|39323.5|39305.5|39325.5|39307.5|39327|39309|39321.5|39303.5|0
1719975900000|2024-07-03 03:05:00|39326|39308|39328.5|39310.5|39329.5|39311.5|39325.5|39307.5|0
1719976200000|2024-07-03 03:10:00|39328|39310|39330|39312|39331.5|39313.5|39327.5|39309.5|0
1719976500000|2024-07-03 03:15:00|39330.5|39312.5|39313.5|39295.5|39330.5|39312.5|39312.5|39294.5|0
1719976800000|2024-07-03 03:20:00|39313|39295|39307.5|39289.5|39314.5|39296.5|39307.5|39289.5|0
1719977100000|2024-07-03 03:25:00|39308|39290|39305.5|39287.5|39311.5|39293.5|39305.5|39287.5|0
1719977400000|2024-07-03 03:30:00|39306|39288|39314.5|39296.5|39316.5|39298.5|39305.5|39287.5|0
1719977700000|2024-07-03 03:35:00|39315|39297|39311.5|39293.5|39317.5|39299.5|39310.5|39292.5|0
1719978000000|2024-07-03 03:40:00|39311|39293|39314|39296|39316|39298|39309.5|39291.5|0
1719978300000|2024-07-03 03:45:00|39313.5|39295.5|39313|39295|39315|39297|39312.5|39294.5|0
1719978600000|2024-07-03 03:50:00|39312.5|39294.5|39310.5|39292.5|39314.5|39296.5|39309.5|39291.5|0
1719978900000|2024-07-03 03:55:00|39310|39292|39310|39292|39312|39294|39308.5|39290.5|0
1719979200000|2024-07-03 04:00:00|39310.5|39292.5|39313.5|39295.5|39315|39297|39309.5|39291.5|0
1719979500000|2024-07-03 04:05:00|39313|39295|39314.5|39296.5|39315.5|39297.5|39312.5|39294.5|0
1719979800000|2024-07-03 04:10:00|39314|39296|39318|39300|39318.5|39300.5|39314|39296|0
1719980100000|2024-07-03 04:15:00|39317.5|39299.5|39317.5|39299.5|39319|39301|39316.5|39298.5|0
1719980400000|2024-07-03 04:20:00|39317|39299|39316.5|39298.5|39318.5|39300.5|39316.5|39298.5|0
1719980700000|2024-07-03 04:25:00|39315.5|39297.5|39320|39302|39320.5|39302.5|39315.5|39297.5|0
1719981000000|2024-07-03 04:30:00|39319.5|39301.5|39322.5|39304.5|39322.5|39304.5|39318.5|39300.5|0
1719981300000|2024-07-03 04:35:00|39322|39304|39323.5|39305.5|39323.5|39305.5|39318.5|39300.5|0
1719981600000|2024-07-03 04:40:00|39324|39306|39325.5|39307.5|39327|39309|39324|39306|0
1719981900000|2024-07-03 04:45:00|39326|39308|39323.5|39305.5|39328|39310|39322|39304|0
1719982200000|2024-07-03 04:50:00|39324|39306|39322|39304|39327|39309|39320|39302|0
1719982500000|2024-07-03 04:55:00|39322.5|39304.5|39322.5|39304.5|39324|39306|39318.5|39300.5|0
1719982800000|2024-07-03 05:00:00|39322|39304|39320.5|39302.5|39324.5|39306.5|39319.5|39301.5|0
1719983100000|2024-07-03 05:05:00|39321|39303|39313|39295|39321|39303|39312.5|39294.5|0
1719983400000|2024-07-03 05:10:00|39312.5|39294.5|39313.5|39295.5|39318|39300|39312|39294|0
1719983700000|2024-07-03 05:15:00|39314|39296|39313.5|39295.5|39316.5|39298.5|39311|39293|0
1719984000000|2024-07-03 05:20:00|39313|39295|39319|39301|39320.5|39302.5|39313|39295|0
1719984300000|2024-07-03 05:25:00|39318.5|39300.5|39313|39295|39318.5|39300.5|39308.5|39290.5|0
1719984600000|2024-07-03 05:30:00|39312.5|39294.5|39313|39295|39314.5|39296.5|39311|39293|0
1719984900000|2024-07-03 05:35:00|39312.5|39294.5|39313.5|39295.5|39318|39300|39311.5|39293.5|0
1719985200000|2024-07-03 05:40:00|39313|39295|39316.5|39298.5|39319|39301|39312|39294|0
1719985500000|2024-07-03 05:45:00|39316|39298|39316|39298|39319.5|39301.5|39312|39294|0
1719985800000|2024-07-03 05:50:00|39315.5|39297.5|39311|39293|39316|39298|39308.5|39290.5|0
1719986100000|2024-07-03 05:55:00|39310.5|39292.5|39314|39296|39314|39296|39308.5|39290.5|0
1719986400000|2024-07-03 06:00:00|39314.5|39296.5|39324|39306|39332.5|39314.5|39314|39296|0
1719986700000|2024-07-03 06:05:00|39323.5|39305.5|39321.5|39303.5|39327|39309|39319.5|39301.5|0
1719987000000|2024-07-03 06:10:00|39322.5|39304.5|39326|39308|39329.5|39311.5|39321|39303|0
1719987300000|2024-07-03 06:15:00|39326.5|39308.5|39325|39307|39328|39310|39319.5|39301.5|0
1719987600000|2024-07-03 06:20:00|39325.5|39307.5|39329|39311|39335|39317|39321.5|39303.5|0
1719987900000|2024-07-03 06:25:00|39329.5|39311.5|39339|39321|39339.5|39321.5|39328.5|39310.5|0
1719988200000|2024-07-03 06:30:00|39338.5|39320.5|39337|39319|39339.5|39321.5|39334|39316|0
1719988500000|2024-07-03 06:35:00|39337.5|39319.5|39338|39320|39341.5|39323.5|39335.5|39317.5|0
1719988800000|2024-07-03 06:40:00|39337.5|39319.5|39337|39319|39340.5|39322.5|39334|39316|0
1719989100000|2024-07-03 06:45:00|39336.5|39318.5|39344.5|39326.5|39344.5|39326.5|39335|39317|0
1719989400000|2024-07-03 06:50:00|39345|39327|39348|39330|39351|39333|39343.5|39325.5|0
1719989700000|2024-07-03 06:55:00|39347.5|39329.5|39350.5|39332.5|39353.5|39335.5|39343.5|39325.5|0
1719990000000|2024-07-03 07:00:00|39352|39334|39353.5|39335.5|39355|39337|39343|39325|0
1719990300000|2024-07-03 07:05:00|39356|39338|39337.5|39319.5|39358.5|39340.5|39335|39317|0
1719990600000|2024-07-03 07:10:00|39338|39320|39349|39331|39351|39333|39335.5|39317.5|0
1719990900000|2024-07-03 07:15:00|39349.5|39331.5|39363|39345|39363|39345|39349.5|39331.5|0
1719991200000|2024-07-03 07:20:00|39363.5|39345.5|39368|39350|39370.5|39352.5|39363.5|39345.5|0
1719991500000|2024-07-03 07:25:00|39367.5|39349.5|39380|39362|39380|39362|39367.5|39349.5|0
1719991800000|2024-07-03 07:30:00|39381|39363|39377.5|39359.5|39381.5|39363.5|39370.5|39352.5|0
1719992100000|2024-07-03 07:35:00|39378|39360|39390|39372|39393|39375|39378|39360|0
1719992400000|2024-07-03 07:40:00|39390.5|39372.5|39385.5|39367.5|39391|39373|39383|39365|0
1719992700000|2024-07-03 07:45:00|39384.5|39366.5|39371|39353|39385|39367|39369.5|39351.5|0
1719993000000|2024-07-03 07:50:00|39370.5|39352.5|39370|39352|39375.5|39357.5|39367.5|39349.5|0
1719993300000|2024-07-03 07:55:00|39370.5|39352.5|39376|39358|39377.5|39359.5|39370.5|39352.5|0
1719993600000|2024-07-03 08:00:00|39375.5|39357.5|39375|39357|39378|39360|39369|39351|0
1719993900000|2024-07-03 08:05:00|39374.5|39356.5|39382|39364|39382|39364|39364.5|39346.5|0
1719994200000|2024-07-03 08:10:00|39381.5|39363.5|39379|39361|39385|39367|39375|39357|0
1719994500000|2024-07-03 08:15:00|39378.5|39360.5|39369.5|39351.5|39378.5|39360.5|39365|39347|0
1719994800000|2024-07-03 08:20:00|39370|39352|39373|39355|39377.5|39359.5|39365|39347|0
1719995100000|2024-07-03 08:25:00|39372.5|39354.5|39367|39349|39373|39355|39366.5|39348.5|0
1719995400000|2024-07-03 08:30:00|39367.5|39349.5|39380|39362|39381|39363|39366.5|39348.5|0
1719995700000|2024-07-03 08:35:00|39379.5|39361.5|39386|39368|39386|39368|39377|39359|0
1719996000000|2024-07-03 08:40:00|39386.5|39368.5|39398|39380|39402|39384|39386|39368|0
1719996300000|2024-07-03 08:45:00|39398.5|39380.5|39397|39379|39401.5|39383.5|39391|39373|0
1719996600000|2024-07-03 08:50:00|39397.5|39379.5|39399|39381|39403|39385|39395|39377|0
1719996900000|2024-07-03 08:55:00|39398.5|39380.5|39396.5|39378.5|39402.5|39384.5|39395.5|39377.5|0
1719997200000|2024-07-03 09:00:00|39395.5|39377.5|39397|39379|39403.5|39385.5|39392.5|39374.5|0
1719997500000|2024-07-03 09:05:00|39399.5|39381.5|39399|39381|39403|39385|39398|39380|0
1719997800000|2024-07-03 09:10:00|39399.5|39381.5|39402|39384|39403|39385|39397|39379|0
1719998100000|2024-07-03 09:15:00|39401.5|39383.5|39408|39390|39408|39390|39399.5|39381.5|0
1719998400000|2024-07-03 09:20:00|39407.5|39389.5|39399|39381|39410.5|39392.5|39397.5|39379.5|0
1719998700000|2024-07-03 09:25:00|39399.5|39381.5|39399.5|39381.5|39404|39386|39398.5|39380.5|0
1719999000000|2024-07-03 09:30:00|39400|39382|39397.5|39379.5|39402|39384|39394|39376|0
1719999300000|2024-07-03 09:35:00|39398|39380|39405|39387|39410|39392|39398|39380|0
1719999600000|2024-07-03 09:40:00|39405.5|39387.5|39406|39388|39409.5|39391.5|39403.5|39385.5|0
1719999900000|2024-07-03 09:45:00|39406.5|39388.5|39407|39389|39408|39390|39403|39385|0
1720000200000|2024-07-03 09:50:00|39407.5|39389.5|39402|39384|39412.5|39394.5|39399|39381|0
1720000500000|2024-07-03 09:55:00|39403.5|39385.5|39407.5|39389.5|39408|39390|39401|39383|0
1720000800000|2024-07-03 10:00:00|39406.5|39388.5|39408|39390|39410|39392|39402.5|39384.5|0
1720001100000|2024-07-03 10:05:00|39407.5|39389.5|39405|39387|39408|39390|39399.5|39381.5|0
1720001400000|2024-07-03 10:10:00|39405.5|39387.5|39407|39389|39408|39390|39400.5|39382.5|0
1720001700000|2024-07-03 10:15:00|39406.5|39388.5|39405|39387|39409.5|39391.5|39404.5|39386.5|0
1720002000000|2024-07-03 10:20:00|39405.5|39387.5|39404|39386|39406.5|39388.5|39401|39383|0
1720002300000|2024-07-03 10:25:00|39404.5|39386.5|39409|39391|39410.5|39392.5|39402.5|39384.5|0
1720002600000|2024-07-03 10:30:00|39409.5|39391.5|39415|39397|39415.5|39397.5|39409|39391|0
1720002900000|2024-07-03 10:35:00|39415.5|39397.5|39415|39397|39422|39404|39415|39397|0
1720003200000|2024-07-03 10:40:00|39415.5|39397.5|39419.5|39401.5|39420.5|39402.5|39414|39396|0
1720003500000|2024-07-03 10:45:00|39418.5|39400.5|39419|39401|39423.5|39405.5|39417.5|39399.5|0
1720003800000|2024-07-03 10:50:00|39419.5|39401.5|39418.5|39400.5|39421|39403|39415.5|39397.5|0
1720004100000|2024-07-03 10:55:00|39419|39401|39408|39390|39420.5|39402.5|39408|39390|0
1720004400000|2024-07-03 11:00:00|39411|39393|39405.5|39387.5|39414.5|39396.5|39404.5|39386.5|0
1720004700000|2024-07-03 11:05:00|39405|39387|39399|39381|39408|39390|39398.5|39380.5|0
1720005000000|2024-07-03 11:10:00|39399.5|39381.5|39393|39375|39403|39385|39390|39372|0
1720005300000|2024-07-03 11:15:00|39392.5|39374.5|39385|39367|39392.5|39374.5|39382.5|39364.5|0
1720005600000|2024-07-03 11:20:00|39384|39366|39387|39369|39392.5|39374.5|39384|39366|0
1720005900000|2024-07-03 11:25:00|39387.5|39369.5|39384|39366|39390|39372|39380|39362|0
1720006200000|2024-07-03 11:30:00|39384.5|39366.5|39394|39376|39395|39377|39384.5|39366.5|0
1720006500000|2024-07-03 11:35:00|39394.5|39376.5|39386.5|39368.5|39395|39377|39385|39367|0
1720006800000|2024-07-03 11:40:00|39386|39368|39390|39372|39393.5|39375.5|39385.5|39367.5|0
1720007100000|2024-07-03 11:45:00|39389.5|39371.5|39389|39371|39393|39375|39383.5|39365.5|0
1720007400000|2024-07-03 11:50:00|39388.5|39370.5|39381.5|39363.5|39389|39371|39379|39361|0
1720007700000|2024-07-03 11:55:00|39382|39364|39387.5|39369.5|39389|39371|39381.5|39363.5|0
1720008000000|2024-07-03 12:00:00|39386|39368|39386|39368|39391.5|39373.5|39380|39362|0
1720008300000|2024-07-03 12:05:00|39385.5|39367.5|39373|39355|39386.5|39368.5|39373|39355|0
1720008600000|2024-07-03 12:10:00|39372|39354|39369.5|39351.5|39373.5|39355.5|39361|39343|0
1720008900000|2024-07-03 12:15:00|39370|39352|39353|39335|39373.5|39355.5|39347.5|39329.5|0
1720009200000|2024-07-03 12:20:00|39352.5|39334.5|39344|39326|39353.5|39335.5|39342.5|39324.5|0
1720009500000|2024-07-03 12:25:00|39343.5|39325.5|39340.5|39322.5|39348.5|39330.5|39330|39312|0
1720009800000|2024-07-03 12:30:00|39340|39322|39338.5|39320.5|39347|39329|39325.5|39307.5|0
1720010100000|2024-07-03 12:35:00|39339|39321|39345.5|39327.5|39345.5|39327.5|39331.5|39313.5|0
1720010400000|2024-07-03 12:40:00|39346.5|39328.5|39344.5|39326.5|39357.5|39339.5|39342|39324|0
1720010700000|2024-07-03 12:45:00|39344|39326|39335.5|39317.5|39354|39336|39334|39316|0
1720011000000|2024-07-03 12:50:00|39337.5|39319.5|39346.5|39328.5|39351|39333|39337.5|39319.5|0
1720011300000|2024-07-03 12:55:00|39346|39328|39338.5|39320.5|39348.5|39330.5|39338.5|39320.5|0
1720011600000|2024-07-03 13:00:00|39337.5|39319.5|39356|39338|39358|39340|39337.5|39319.5|0
1720011900000|2024-07-03 13:05:00|39356.5|39338.5|39361|39343|39366|39348|39355.5|39337.5|0
1720012200000|2024-07-03 13:10:00|39360.5|39342.5|39364|39346|39367.5|39349.5|39360|39342|0
1720012500000|2024-07-03 13:15:00|39365|39347|39372|39354|39374|39356|39358|39340|0
1720012800000|2024-07-03 13:20:00|39371.5|39353.5|39374.5|39356.5|39376.5|39358.5|39365|39347|0
1720013100000|2024-07-03 13:25:00|39375|39357|39400|39382|39403|39385|39369.5|39351.5|0
1720013400000|2024-07-03 13:30:00|39396.5|39378.5|39368|39350|39432|39414|39363.5|39345.5|0
1720013700000|2024-07-03 13:35:00|39369|39351|39383.5|39365.5|39419.5|39401.5|39368|39350|0
1720014000000|2024-07-03 13:40:00|39387.5|39369.5|39371|39353|39398.5|39380.5|39359|39341|0
1720014300000|2024-07-03 13:45:00|39369.5|39351.5|39365.5|39347.5|39386.5|39368.5|39362|39344|0
1720014600000|2024-07-03 13:50:00|39361.5|39343.5|39318.5|39300.5|39364|39346|39303.5|39285.5|0
1720014900000|2024-07-03 13:55:00|39316|39298|39366.5|39348.5|39373|39355|39316|39298|0
1720015200000|2024-07-03 14:00:00|39412.5|39394.5|39361.5|39343.5|39412.5|39394.5|39339.5|39321.5|0
1720015500000|2024-07-03 14:05:00|39364.5|39346.5|39380.5|39362.5|39383|39365|39350|39332|0
1720015800000|2024-07-03 14:10:00|39375|39357|39375.5|39357.5|39393|39375|39361|39343|0
1720016100000|2024-07-03 14:15:00|39371.5|39353.5|39347|39329|39384|39366|39344.5|39326.5|0
1720016400000|2024-07-03 14:20:00|39346|39328|39355.5|39337.5|39369|39351|39329.5|39311.5|0
1720016700000|2024-07-03 14:25:00|39359|39341|39350|39332|39381.5|39363.5|39341.5|39323.5|0
1720017000000|2024-07-03 14:30:00|39349.5|39331.5|39359|39341|39366|39348|39330|39312|0
1720017300000|2024-07-03 14:35:00|39363|39345|39327|39309|39363|39345|39324|39306|0
1720017600000|2024-07-03 14:40:00|39327.5|39309.5|39298.5|39280.5|39327.5|39309.5|39283.5|39265.5|0
1720017900000|2024-07-03 14:45:00|39296|39278|39297.5|39279.5|39308.5|39290.5|39283.5|39265.5|0
1720018200000|2024-07-03 14:50:00|39296|39278|39271.5|39253.5|39310.5|39292.5|39270|39252|0
1720018500000|2024-07-03 14:55:00|39273|39255|39272.5|39254.5|39275.5|39257.5|39251|39233|0
1720018800000|2024-07-03 15:00:00|39272|39254|39292.5|39274.5|39292.5|39274.5|39258|39240|0
1720019100000|2024-07-03 15:05:00|39291.5|39273.5|39277|39259|39291.5|39273.5|39262|39244|0
1720019400000|2024-07-03 15:10:00|39273|39255|39293.5|39275.5|39293.5|39275.5|39266|39248|0
1720019700000|2024-07-03 15:15:00|39291.5|39273.5|39293.5|39275.5|39300.5|39282.5|39282.5|39264.5|0
1720020000000|2024-07-03 15:20:00|39294|39276|39299.5|39281.5|39318|39300|39291|39273|0
1720020300000|2024-07-03 15:25:00|39298|39280|39266|39248|39306.5|39288.5|39266|39248|0
1720020600000|2024-07-03 15:30:00|39265.5|39247.5|39281|39263|39284|39266|39260|39242|0
1720020900000|2024-07-03 15:35:00|39282|39264|39292.5|39274.5|39293|39275|39275.5|39257.5|0
1720021200000|2024-07-03 15:40:00|39292.1|39274.1|39262.1|39244.1|39292.1|39274.1|39262.1|39244.1|0
1720021500000|2024-07-03 15:45:00|39261.6|39243.6|39263.1|39245.1|39278.1|39260.1|39257.6|39239.6|0
1720021800000|2024-07-03 15:50:00|39261.6|39243.6|39257.1|39239.1|39265.6|39247.6|39244.1|39226.1|0
1720022100000|2024-07-03 15:55:00|39256.1|39238.1|39253.6|39235.6|39259.6|39241.6|39247.1|39229.1|0
1720022400000|2024-07-03 16:00:00|39253.1|39235.1|39262.1|39244.1|39265.1|39247.1|39237.1|39219.1|0
1720022700000|2024-07-03 16:05:00|39261.6|39243.6|39280.1|39262.1|39283.1|39265.1|39257.1|39239.1|0
1720023000000|2024-07-03 16:10:00|39279.6|39261.6|39299.6|39281.6|39304.1|39286.1|39271.1|39253.1|0
1720023300000|2024-07-03 16:15:00|39299.1|39281.1|39302.6|39284.6|39325.1|39307.1|39295.6|39277.6|0
1720023600000|2024-07-03 16:20:00|39303.1|39285.1|39293.6|39275.6|39310.1|39292.1|39283.6|39265.6|0
1720023900000|2024-07-03 16:25:00|39293.1|39275.1|39271.6|39253.6|39297.6|39279.6|39271.1|39253.1|0
1720024200000|2024-07-03 16:30:00|39267.6|39249.6|39273.1|39255.1|39282.6|39264.6|39262.6|39244.6|0
1720024500000|2024-07-03 16:35:00|39272.1|39254.1|39289.1|39271.1|39301.1|39283.1|39267.6|39249.6|0
1720024800000|2024-07-03 16:40:00|39288.6|39270.6|39300.1|39282.1|39311.6|39293.6|39284.1|39266.1|0
1720025100000|2024-07-03 16:45:00|39301.6|39283.6|39301.6|39283.6|39313.6|39295.6|39285.1|39267.1|0
1720025400000|2024-07-03 16:50:00|39300.6|39282.6|39328.6|39310.6|39333.6|39315.6|39291.6|39273.6|0
1720025700000|2024-07-03 16:55:00|39329.1|39311.1|39311.1|39293.1|39344.6|39326.6|39295.1|39277.1|0
1720026000000|2024-07-03 17:00:00|39307.1|39289.1|39307.5|39289.5|39322.5|39304.5|39291|39273|0
1720026300000|2024-07-03 17:05:00|39308.5|39290.5|39305|39287|39310.5|39292.5|39295|39277|0
1720026600000|2024-07-03 17:10:00|39305.5|39287.5|39305|39287|39312|39294|39301.5|39283.5|0
1720026900000|2024-07-03 17:15:00|39307.6|39289.6|39305.5|39287.5|39315.5|39297.5|39305.5|39287.5|0
1720027200000|2024-07-03 17:20:00|39305.4|39287.4|39306.6|39288.6|39309.8|39291.8|39305.4|39287.4|0
1720027500000|2024-07-03 17:25:00|39306.5|39288.5|39300.4|39282.4|39307.7|39289.7|39299.5|39281.5|0
1720027800000|2024-07-03 17:30:00|39300.5|39282.5|39299.3|39281.3|39300.5|39282.5|39299.1|39281.1|0
1720028100000|2024-07-03 17:35:00|39299.2|39281.2|39299.8|39281.8|39300|39282|39291.3|39273.3|0
1720028400000|2024-07-03 17:40:00|39299.9|39281.9|39298.8|39280.8|39300.5|39282.5|39298.8|39280.8|0
1720028700000|2024-07-03 17:45:00|39298.9|39280.9|39298.7|39280.7|39299.2|39281.2|39298.4|39280.4|0
1720029000000|2024-07-03 17:50:00|39298.8|39280.8|39305.7|39287.7|39306.1|39288.1|39298.3|39280.3|0
1720029300000|2024-07-03 17:55:00|39305.6|39287.6|39305.3|39287.3|39306.4|39288.4|39305.3|39287.3|0
1720029600000|2024-07-03 18:00:00|39305.6|39287.6|39304.7|39286.7|39306|39288|39297.6|39279.6|0
1720029900000|2024-07-03 18:05:00|39304.8|39286.8|39302|39284|39304.9|39286.9|39301.8|39283.8|0
1720030200000|2024-07-03 18:10:00|39301.8|39283.8|39293|39275|39301.8|39283.8|39293|39275|0
1720030500000|2024-07-03 18:15:00|39293.2|39275.2|39301.4|39283.4|39301.4|39283.4|39293.1|39275.1|0
1720030800000|2024-07-03 18:20:00|39301.2|39283.2|39300.9|39282.9|39301.5|39283.5|39300.8|39282.8|0
1720031100000|2024-07-03 18:25:00|39301|39283|39301.9|39283.9|39301.9|39283.9|39300.9|39282.9|0
1720031400000|2024-07-03 18:30:00|39302|39284|39302.3|39284.3|39302.7|39284.7|39302|39284|0
1720031700000|2024-07-03 18:35:00|39309.5|39291.5|39303.2|39285.2|39309.9|39291.9|39302.2|39284.2|0
1720032000000|2024-07-03 18:40:00|39303.1|39285.1|39302.2|39284.2|39310.3|39292.3|39302.1|39284.1|0
1720032300000|2024-07-03 18:45:00|39302.1|39284.1|39301.8|39283.8|39309.5|39291.5|39301.6|39283.6|0
1720032600000|2024-07-03 18:50:00|39301.7|39283.7|39302|39284|39302|39284|39301.6|39283.6|0
1720032900000|2024-07-03 18:55:00|39301.9|39283.9|39302.1|39284.1|39302.1|39284.1|39301.9|39283.9|0
1720033200000|2024-07-03 19:00:00|39305.7|39287.7|39309|39291|39309.7|39291.7|39302.4|39284.4|0
1720033500000|2024-07-03 19:05:00|39301.8|39283.8|39301.7|39283.7|39301.8|39283.8|39301.4|39283.4|0
1720033800000|2024-07-03 19:10:00|39301.8|39283.8|39301.7|39283.7|39301.9|39283.9|39301.7|39283.7|0
1720034100000|2024-07-03 19:15:00|39301.6|39283.6|39298.5|39280.5|39308.9|39290.9|39298.5|39280.5|0
1720034400000|2024-07-03 19:20:00|39298.3|39280.3|39298.5|39280.5|39304.3|39286.3|39296.6|39278.6|0
1720034700000|2024-07-03 19:25:00|39297.1|39279.1|39288.9|39270.9|39297.1|39279.1|39288.6|39270.6|0
1720035000000|2024-07-03 19:30:00|39288.8|39270.8|39295.1|39277.1|39296.1|39278.1|39288.4|39270.4|0
1720035300000|2024-07-03 19:35:00|39291.5|39273.5|39294.9|39276.9|39295.1|39277.1|39287.5|39269.5|0
1720035600000|2024-07-03 19:40:00|39294.8|39276.8|39294.7|39276.7|39295|39277|39287.3|39269.3|0
1720035900000|2024-07-03 19:45:00|39287.5|39269.5|39295|39277|39295|39277|39287.2|39269.2|0
1720036200000|2024-07-03 19:50:00|39294.9|39276.9|39295.1|39277.1|39295.1|39277.1|39294.9|39276.9|0
1720036500000|2024-07-03 19:55:00|39295|39277|39286.5|39268.5|39295.1|39277.1|39286.5|39268.5|0
1720036800000|2024-07-03 20:00:00|39286.3|39268.3|39285|39267|39289.9|39271.9|39281.7|39263.7|0
1720037100000|2024-07-03 20:05:00|39285.7|39267.7|39293.5|39275.5|39293.5|39275.5|39285.5|39267.5|0
1720037400000|2024-07-03 20:10:00|39293.2|39275.2|39302.7|39284.7|39310|39292|39293.2|39275.2|0
1720037700000|2024-07-03 20:15:00|39302.8|39284.8|39303.5|39285.5|39307.6|39289.6|39301.9|39283.9|0
1720038000000|2024-07-03 20:20:00|39306.8|39288.8|39308.7|39290.7|39309.5|39291.5|39300.3|39282.3|0
1720038300000|2024-07-03 20:25:00|39308.6|39290.6|39301|39283|39308.6|39290.6|39301|39283|0
1720038600000|2024-07-03 20:30:00|39299.7|39281.7|39301.8|39283.8|39302.9|39284.9|39297.7|39279.7|0
1720038900000|2024-07-03 20:35:00|39301.5|39283.5|39298.4|39280.4|39301.8|39283.8|39298.4|39280.4|0
1720039200000|2024-07-03 20:40:00|39298.1|39280.1|39296.3|39278.3|39298.7|39280.7|39292.2|39274.2|0
1720039500000|2024-07-03 20:45:00|39296.6|39278.6|39297.6|39279.6|39298.7|39280.7|39296.6|39278.6|0
1720039800000|2024-07-03 20:50:00|39297.3|39279.3|39297|39279|39299.9|39281.9|39297|39279|0
1720040100000|2024-07-03 20:55:00|39297.6|39279.6|39293.5|39275.5|39298.5|39280.5|39290.8|39272.8|0
1720043700000|2024-07-03 21:55:00|39313|39295|39318|39300|39318|39300|39313|39295|0
1720044000000|2024-07-03 22:00:00|39323|39305|39310|39292|39323|39305|39309.5|39291.5|0
1720044300000|2024-07-03 22:05:00|39309.5|39291.5|39302.5|39284.5|39310.5|39292.5|39294.5|39276.5|0
1720044600000|2024-07-03 22:10:00|39302|39284|39302.5|39284.5|39306.5|39288.5|39301|39283|0
1720044900000|2024-07-03 22:15:00|39303|39285|39305|39287|39305.5|39287.5|39300.5|39282.5|0
1720045200000|2024-07-03 22:20:00|39305.5|39287.5|39307.5|39289.5|39309|39291|39303.5|39285.5|0
1720045500000|2024-07-03 22:25:00|39307|39289|39309.5|39291.5|39311|39293|39306.5|39288.5|0
1720045800000|2024-07-03 22:30:00|39309|39291|39312.5|39294.5|39314.5|39296.5|39308|39290|0
1720046100000|2024-07-03 22:35:00|39312|39294|39314.5|39296.5|39315.5|39297.5|39312|39294|0
1720046400000|2024-07-03 22:40:00|39314|39296|39310|39292|39314|39296|39309|39291|0
1720046700000|2024-07-03 22:45:00|39311|39293|39309|39291|39311|39293|39309|39291|0
1720047000000|2024-07-03 22:50:00|39309.5|39291.5|39304|39286|39311.5|39293.5|39303.5|39285.5|0
1720047300000|2024-07-03 22:55:00|39304.5|39286.5|39305|39287|39305.5|39287.5|39303.5|39285.5|0
1720047600000|2024-07-03 23:00:00|39305.5|39287.5|39311|39293|39311.5|39293.5|39305.5|39287.5|0
1720047900000|2024-07-03 23:05:00|39310.5|39292.5|39315|39297|39315.5|39297.5|39310|39292|0
1720048200000|2024-07-03 23:10:00|39314.5|39296.5|39315|39297|39316|39298|39314|39296|0
1720048500000|2024-07-03 23:15:00|39314|39296|39315|39297|39315|39297|39313.5|39295.5|0
1720048800000|2024-07-03 23:20:00|39314.5|39296.5|39315|39297|39315.5|39297.5|39314|39296|0
1720049100000|2024-07-03 23:25:00|39314.5|39296.5|39316.5|39298.5|39319|39301|39314.5|39296.5|0
1720049400000|2024-07-03 23:30:00|39316|39298|39315.5|39297.5|39316|39298|39314.5|39296.5|0
1720049700000|2024-07-03 23:35:00|39316|39298|39316|39298|39316|39298|39314.5|39296.5|0
1720050000000|2024-07-03 23:40:00|39315.5|39297.5|39317|39299|39318.5|39300.5|39315.5|39297.5|0
1720050300000|2024-07-03 23:45:00|39317.5|39299.5|39322|39304|39323|39305|39317|39299|0
1720050600000|2024-07-03 23:50:00|39322.5|39304.5|39329|39311|39329|39311|39322.5|39304.5|0
1720050900000|2024-07-03 23:55:00|39328.5|39310.5|39329|39311|39332|39314|39328.5|39310.5|0
1720051200000|2024-07-04 00:00:00|39328.5|39310.5|39328|39310|39335.5|39317.5|39328|39310|0
1720051500000|2024-07-04 00:05:00|39327.5|39309.5|39321|39303|39329|39311|39320.5|39302.5|0
1720051800000|2024-07-04 00:10:00|39322|39304|39315.5|39297.5|39322|39304|39312|39294|0
1720052100000|2024-07-04 00:15:00|39316|39298|39310|39292|39319|39301|39308|39290|0
1720052400000|2024-07-04 00:20:00|39310.5|39292.5|39314|39296|39315|39297|39309|39291|0
1720052700000|2024-07-04 00:25:00|39313.5|39295.5|39307.5|39289.5|39313.5|39295.5|39306.5|39288.5|0
1720053000000|2024-07-04 00:30:00|39307|39289|39309|39291|39311.5|39293.5|39305|39287|0
1720053300000|2024-07-04 00:35:00|39309.5|39291.5|39309|39291|39309.5|39291.5|39307.5|39289.5|0
1720053600000|2024-07-04 00:40:00|39309.5|39291.5|39307|39289|39309.5|39291.5|39307|39289|0
1720053900000|2024-07-04 00:45:00|39307.5|39289.5|39300|39282|39309|39291|39300|39282|0
1720054200000|2024-07-04 00:50:00|39299.5|39281.5|39297.5|39279.5|39303|39285|39297|39279|0
1720054500000|2024-07-04 00:55:00|39297|39279|39296.5|39278.5|39298|39280|39296|39278|0
1720054800000|2024-07-04 01:00:00|39297.5|39279.5|39301.5|39283.5|39302.5|39284.5|39297.5|39279.5|0
1720055100000|2024-07-04 01:05:00|39302|39284|39299|39281|39306|39288|39299|39281|0
1720055400000|2024-07-04 01:10:00|39298.5|39280.5|39297.5|39279.5|39300|39282|39297|39279|0
1720055700000|2024-07-04 01:15:00|39298|39280|39303.5|39285.5|39306|39288|39298|39280|0
1720056000000|2024-07-04 01:20:00|39303|39285|39300|39282|39304|39286|39298|39280|0
1720056300000|2024-07-04 01:25:00|39299.5|39281.5|39298.5|39280.5|39301|39283|39298.5|39280.5|0
1720056600000|2024-07-04 01:30:00|39299|39281|39300.5|39282.5|39303|39285|39298.5|39280.5|0
1720056900000|2024-07-04 01:35:00|39301|39283|39305.5|39287.5|39306|39288|39301|39283|0
1720057200000|2024-07-04 01:40:00|39305|39287|39312.5|39294.5|39312.5|39294.5|39303.5|39285.5|0
1720057500000|2024-07-04 01:45:00|39313.5|39295.5|39315|39297|39315.5|39297.5|39310|39292|0
1720057800000|2024-07-04 01:50:00|39314.5|39296.5|39309|39291|39315|39297|39308|39290|0
1720058100000|2024-07-04 01:55:00|39308.5|39290.5|39301.5|39283.5|39308.5|39290.5|39301|39283|0
1720058400000|2024-07-04 02:00:00|39302|39284|39300|39282|39304|39286|39296.5|39278.5|0
1720058700000|2024-07-04 02:05:00|39299.5|39281.5|39303|39285|39305|39287|39299.5|39281.5|0
1720059000000|2024-07-04 02:10:00|39302.5|39284.5|39306|39288|39307.5|39289.5|39301.5|39283.5|0
1720059300000|2024-07-04 02:15:00|39305.5|39287.5|39303|39285|39307|39289|39302.5|39284.5|0
1720059600000|2024-07-04 02:20:00|39303.5|39285.5|39300.5|39282.5|39303.5|39285.5|39300|39282|0
1720059900000|2024-07-04 02:25:00|39301|39283|39298|39280|39301|39283|39294.5|39276.5|0
1720060200000|2024-07-04 02:30:00|39297.5|39279.5|39305|39287|39305.5|39287.5|39297.5|39279.5|0
1720060500000|2024-07-04 02:35:00|39306|39288|39304|39286|39306|39288|39301|39283|0
1720060800000|2024-07-04 02:40:00|39303|39285|39301.5|39283.5|39304|39286|39300.5|39282.5|0
1720061100000|2024-07-04 02:45:00|39302|39284|39302|39284|39304.5|39286.5|39301.5|39283.5|0
1720061400000|2024-07-04 02:50:00|39302.5|39284.5|39298.5|39280.5|39302.5|39284.5|39298.5|39280.5|0
1720061700000|2024-07-04 02:55:00|39299|39281|39297.5|39279.5|39299|39281|39296.5|39278.5|0
1720062000000|2024-07-04 03:00:00|39297|39279|39303|39285|39304|39286|39297|39279|0
1720062300000|2024-07-04 03:05:00|39303.5|39285.5|39301|39283|39303.5|39285.5|39301|39283|0
1720062600000|2024-07-04 03:10:00|39301.5|39283.5|39296.5|39278.5|39301.5|39283.5|39296|39278|0
1720062900000|2024-07-04 03:15:00|39296|39278|39298|39280|39298.5|39280.5|39294.5|39276.5|0
1720063200000|2024-07-04 03:20:00|39298.5|39280.5|39299.5|39281.5|39301.5|39283.5|39298.5|39280.5|0
1720063500000|2024-07-04 03:25:00|39299|39281|39299.5|39281.5|39301.5|39283.5|39299|39281|0
1720063800000|2024-07-04 03:30:00|39299|39281|39305.5|39287.5|39306.5|39288.5|39299|39281|0
1720064100000|2024-07-04 03:35:00|39306|39288|39306.5|39288.5|39308.5|39290.5|39305.5|39287.5|0
1720064400000|2024-07-04 03:40:00|39306|39288|39300.5|39282.5|39306|39288|39299.5|39281.5|0
1720064700000|2024-07-04 03:45:00|39300|39282|39299.5|39281.5|39300.5|39282.5|39297.5|39279.5|0
1720065000000|2024-07-04 03:50:00|39299|39281|39299|39281|39301|39283|39298.5|39280.5|0
1720065300000|2024-07-04 03:55:00|39299.5|39281.5|39300.5|39282.5|39301|39283|39298.5|39280.5|0
1720065600000|2024-07-04 04:00:00|39300|39282|39299.5|39281.5|39300|39282|39297|39279|0
1720065900000|2024-07-04 04:05:00|39300|39282|39298.5|39280.5|39301.5|39283.5|39296.5|39278.5|0
1720066200000|2024-07-04 04:10:00|39299|39281|39303|39285|39303.5|39285.5|39299|39281|0
1720066500000|2024-07-04 04:15:00|39303.5|39285.5|39302.5|39284.5|39305.5|39287.5|39301.5|39283.5|0
1720066800000|2024-07-04 04:20:00|39302|39284|39302.5|39284.5|39304|39286|39301.5|39283.5|0
1720067100000|2024-07-04 04:25:00|39302|39284|39304|39286|39304|39286|39300.5|39282.5|0
1720067400000|2024-07-04 04:30:00|39304.5|39286.5|39303.5|39285.5|39307|39289|39303|39285|0
1720067700000|2024-07-04 04:35:00|39304|39286|39302.5|39284.5|39304.5|39286.5|39302|39284|0
1720068000000|2024-07-04 04:40:00|39302|39284|39302.5|39284.5|39303|39285|39300|39282|0
1720068300000|2024-07-04 04:45:00|39302|39284|39303|39285|39303|39285|39301.5|39283.5|0
1720068600000|2024-07-04 04:50:00|39303.5|39285.5|39305.5|39287.5|39305.5|39287.5|39302.5|39284.5|0
1720068900000|2024-07-04 04:55:00|39306|39288|39307.5|39289.5|39308.5|39290.5|39305.5|39287.5|0
1720069200000|2024-07-04 05:00:00|39307|39289|39303|39285|39307.5|39289.5|39302|39284|0
1720069500000|2024-07-04 05:05:00|39302.5|39284.5|39301.5|39283.5|39303.5|39285.5|39301.5|39283.5|0
1720069800000|2024-07-04 05:10:00|39300.5|39282.5|39303.5|39285.5|39304.5|39286.5|39300.5|39282.5|0
1720070100000|2024-07-04 05:15:00|39304|39286|39305|39287|39309|39291|39302.5|39284.5|0
1720070400000|2024-07-04 05:20:00|39304.5|39286.5|39305|39287|39306|39288|39302.5|39284.5|0
1720070700000|2024-07-04 05:25:00|39304.5|39286.5|39309|39291|39309|39291|39301.5|39283.5|0
1720071000000|2024-07-04 05:30:00|39308.5|39290.5|39313.5|39295.5|39315|39297|39307.5|39289.5|0
1720071300000|2024-07-04 05:35:00|39313|39295|39316|39298|39317|39299|39309|39291|0
1720071600000|2024-07-04 05:40:00|39315.5|39297.5|39314|39296|39316.5|39298.5|39312.5|39294.5|0
1720071900000|2024-07-04 05:45:00|39313.5|39295.5|39317.5|39299.5|39318.5|39300.5|39312.5|39294.5|0
1720072200000|2024-07-04 05:50:00|39317|39299|39315|39297|39317.5|39299.5|39313|39295|0
1720072500000|2024-07-04 05:55:00|39314.5|39296.5|39320|39302|39321.5|39303.5|39311.5|39293.5|0
1720072800000|2024-07-04 06:00:00|39319|39301|39307.5|39289.5|39319|39301|39303.5|39285.5|0
1720073100000|2024-07-04 06:05:00|39308|39290|39306|39288|39309.5|39291.5|39304.5|39286.5|0
1720073400000|2024-07-04 06:10:00|39305.5|39287.5|39308|39290|39310.5|39292.5|39304.5|39286.5|0
1720073700000|2024-07-04 06:15:00|39307.5|39289.5|39302.5|39284.5|39309.5|39291.5|39302.5|39284.5|0
1720074000000|2024-07-04 06:20:00|39301.5|39283.5|39298.5|39280.5|39304|39286|39298|39280|0
1720074300000|2024-07-04 06:25:00|39298|39280|39294.5|39276.5|39299|39281|39292|39274|0
1720074600000|2024-07-04 06:30:00|39296|39278|39299|39281|39302.5|39284.5|39294|39276|0
1720074900000|2024-07-04 06:35:00|39298.5|39280.5|39303|39285|39304.5|39286.5|39298.5|39280.5|0
1720075200000|2024-07-04 06:40:00|39302.5|39284.5|39304|39286|39304.5|39286.5|39300|39282|0
1720075500000|2024-07-04 06:45:00|39303.5|39285.5|39308|39290|39308.5|39290.5|39303.5|39285.5|0
1720075800000|2024-07-04 06:50:00|39308.5|39290.5|39317|39299|39320|39302|39308.5|39290.5|0
1720076100000|2024-07-04 06:55:00|39316.5|39298.5|39325|39307|39328.5|39310.5|39312.5|39294.5|0
1720076400000|2024-07-04 07:00:00|39322.5|39304.5|39325|39307|39325.5|39307.5|39315|39297|0
1720076700000|2024-07-04 07:05:00|39324|39306|39323|39305|39329.5|39311.5|39318|39300|0
1720077000000|2024-07-04 07:10:00|39322.5|39304.5|39324|39306|39330|39312|39318|39300|0
1720077300000|2024-07-04 07:15:00|39323.5|39305.5|39331|39313|39337.5|39319.5|39323|39305|0
1720077600000|2024-07-04 07:20:00|39331.5|39313.5|39344|39326|39345.5|39327.5|39331.5|39313.5|0
1720077900000|2024-07-04 07:25:00|39343.5|39325.5|39333|39315|39343.5|39325.5|39331.5|39313.5|0
1720078200000|2024-07-04 07:30:00|39333.5|39315.5|39333|39315|39334.5|39316.5|39325|39307|0
1720078500000|2024-07-04 07:35:00|39332.5|39314.5|39328|39310|39333|39315|39325|39307|0
1720078800000|2024-07-04 07:40:00|39327.5|39309.5|39337|39319|39338|39320|39327.5|39309.5|0
1720079100000|2024-07-04 07:45:00|39336|39318|39346.5|39328.5|39346.5|39328.5|39335.5|39317.5|0
1720079400000|2024-07-04 07:50:00|39346|39328|39348|39330|39352.5|39334.5|39344.5|39326.5|0
1720079700000|2024-07-04 07:55:00|39347.5|39329.5|39355.5|39337.5|39357.5|39339.5|39344.5|39326.5|0
1720080000000|2024-07-04 08:00:00|39356.5|39338.5|39364|39346|39368.5|39350.5|39356.5|39338.5|0
1720080300000|2024-07-04 08:05:00|39363.5|39345.5|39371.5|39353.5|39375|39357|39363|39345|0
1720080600000|2024-07-04 08:10:00|39372|39354|39372|39354|39372.5|39354.5|39362.5|39344.5|0
1720080900000|2024-07-04 08:15:00|39372.5|39354.5|39377.5|39359.5|39377.5|39359.5|39371|39353|0
1720081200000|2024-07-04 08:20:00|39377|39359|39379|39361|39380|39362|39373.5|39355.5|0
1720081500000|2024-07-04 08:25:00|39379.5|39361.5|39381.5|39363.5|39388|39370|39377.5|39359.5|0
1720081800000|2024-07-04 08:30:00|39381|39363|39372|39354|39382|39364|39370|39352|0
1720082100000|2024-07-04 08:35:00|39372.5|39354.5|39363|39345|39375|39357|39363|39345|0
1720082400000|2024-07-04 08:40:00|39363.5|39345.5|39368|39350|39369.5|39351.5|39361|39343|0
1720082700000|2024-07-04 08:45:00|39368.5|39350.5|39369|39351|39373.5|39355.5|39367.5|39349.5|0
1720083000000|2024-07-04 08:50:00|39369.5|39351.5|39370.5|39352.5|39374.5|39356.5|39368|39350|0
1720083300000|2024-07-04 08:55:00|39371|39353|39377|39359|39378.5|39360.5|39371|39353|0
1720083600000|2024-07-04 09:00:00|39377.5|39359.5|39379|39361|39383.5|39365.5|39376.5|39358.5|0
1720083900000|2024-07-04 09:05:00|39377.5|39359.5|39379|39361|39382.5|39364.5|39376|39358|0
1720084200000|2024-07-04 09:10:00|39379.5|39361.5|39378|39360|39383|39365|39376.5|39358.5|0
1720084500000|2024-07-04 09:15:00|39378.5|39360.5|39380|39362|39380.5|39362.5|39376|39358|0
1720084800000|2024-07-04 09:20:00|39380.5|39362.5|39380|39362|39383|39365|39378|39360|0
1720085100000|2024-07-04 09:25:00|39380.5|39362.5|39382|39364|39383|39365|39377.5|39359.5|0
1720085400000|2024-07-04 09:30:00|39382.5|39364.5|39387|39369|39387|39369|39381.5|39363.5|0
1720085700000|2024-07-04 09:35:00|39386|39368|39383|39365|39386|39368|39379|39361|0
1720086000000|2024-07-04 09:40:00|39383.5|39365.5|39383|39365|39387|39369|39381.5|39363.5|0
1720086300000|2024-07-04 09:45:00|39383.5|39365.5|39389.5|39371.5|39391|39373|39382|39364|0
1720086600000|2024-07-04 09:50:00|39388.5|39370.5|39378|39360|39391|39373|39377.5|39359.5|0
1720086900000|2024-07-04 09:55:00|39377.5|39359.5|39377|39359|39379.5|39361.5|39373|39355|0
1720087200000|2024-07-04 10:00:00|39377.5|39359.5|39371|39353|39379|39361|39371|39353|0
1720087500000|2024-07-04 10:05:00|39371.5|39353.5|39376|39358|39377.5|39359.5|39371.5|39353.5|0
1720087800000|2024-07-04 10:10:00|39376.5|39358.5|39379|39361|39382.5|39364.5|39375|39357|0
1720088100000|2024-07-04 10:15:00|39379.5|39361.5|39380|39362|39382|39364|39378.5|39360.5|0
1720088400000|2024-07-04 10:20:00|39379.5|39361.5|39383|39365|39384.5|39366.5|39378.5|39360.5|0
1720088700000|2024-07-04 10:25:00|39382.5|39364.5|39379|39361|39383.5|39365.5|39377.5|39359.5|0
1720089000000|2024-07-04 10:30:00|39379.5|39361.5|39377|39359|39383.5|39365.5|39377|39359|0
1720089300000|2024-07-04 10:35:00|39376.5|39358.5|39384.5|39366.5|39385.5|39367.5|39376|39358|0
1720089600000|2024-07-04 10:40:00|39384|39366|39383.5|39365.5|39386|39368|39381|39363|0
1720089900000|2024-07-04 10:45:00|39384|39366|39390|39372|39393|39375|39383.5|39365.5|0
1720090200000|2024-07-04 10:50:00|39390.5|39372.5|39401|39383|39401.5|39383.5|39389.5|39371.5|0
1720090500000|2024-07-04 10:55:00|39400.5|39382.5|39398.5|39380.5|39402|39384|39396.5|39378.5|0
1720090800000|2024-07-04 11:00:00|39398|39380|39400|39382|39400.5|39382.5|39393|39375|0
1720091100000|2024-07-04 11:05:00|39400.5|39382.5|39402.5|39384.5|39405.5|39387.5|39396|39378|0
1720091400000|2024-07-04 11:10:00|39403|39385|39411|39393|39412|39394|39402.5|39384.5|0
1720091700000|2024-07-04 11:15:00|39411.5|39393.5|39410|39392|39413|39395|39407.5|39389.5|0
1720092000000|2024-07-04 11:20:00|39409.5|39391.5|39406.5|39388.5|39412.5|39394.5|39405.5|39387.5|0
1720092300000|2024-07-04 11:25:00|39407|39389|39406|39388|39410.5|39392.5|39405.5|39387.5|0
1720092600000|2024-07-04 11:30:00|39406.5|39388.5|39412.5|39394.5|39413.5|39395.5|39405.5|39387.5|0
1720092900000|2024-07-04 11:35:00|39412|39394|39410|39392|39412|39394|39406.5|39388.5|0
1720093200000|2024-07-04 11:40:00|39409.5|39391.5|39409|39391|39411|39393|39406.5|39388.5|0
1720093500000|2024-07-04 11:45:00|39409.5|39391.5|39406.5|39388.5|39416.5|39398.5|39405|39387|0
1720093800000|2024-07-04 11:50:00|39407.5|39389.5|39404.5|39386.5|39409|39391|39404|39386|0
1720094100000|2024-07-04 11:55:00|39404|39386|39402|39384|39408|39390|39402|39384|0
1720094400000|2024-07-04 12:00:00|39401.5|39383.5|39407|39389|39408|39390|39401.5|39383.5|0
1720094700000|2024-07-04 12:05:00|39406.5|39388.5|39411|39393|39411|39393|39406|39388|0
1720095000000|2024-07-04 12:10:00|39410.5|39392.5|39408|39390|39411.5|39393.5|39408|39390|0
1720095300000|2024-07-04 12:15:00|39407.5|39389.5|39407|39389|39408|39390|39404.5|39386.5|0
1720095600000|2024-07-04 12:20:00|39406.5|39388.5|39412.5|39394.5|39413.5|39395.5|39405|39387|0
1720095900000|2024-07-04 12:25:00|39413|39395|39410|39392|39413|39395|39408.5|39390.5|0
1720096200000|2024-07-04 12:30:00|39409.5|39391.5|39412.5|39394.5|39416|39398|39409.5|39391.5|0
1720096500000|2024-07-04 12:35:00|39412|39394|39412.5|39394.5|39415.5|39397.5|39410.5|39392.5|0
1720096800000|2024-07-04 12:40:00|39413|39395|39417|39399|39418|39400|39411.5|39393.5|0
1720097100000|2024-07-04 12:45:00|39417.5|39399.5|39420|39402|39421.5|39403.5|39415.5|39397.5|0
1720097400000|2024-07-04 12:50:00|39420.5|39402.5|39423|39405|39425.5|39407.5|39419|39401|0
1720097700000|2024-07-04 12:55:00|39422.5|39404.5|39427.5|39409.5|39428|39410|39421.5|39403.5|0
1720098000000|2024-07-04 13:00:00|39428.5|39410.5|39430.5|39412.5|39434.5|39416.5|39425.5|39407.5|0
1720098300000|2024-07-04 13:05:00|39430|39412|39435|39417|39436.5|39418.5|39429.5|39411.5|0
1720098600000|2024-07-04 13:10:00|39434.5|39416.5|39446.5|39428.5|39449.5|39431.5|39432.5|39414.5|0
1720098900000|2024-07-04 13:15:00|39447.5|39429.5|39425|39407|39448.5|39430.5|39423.5|39405.5|0
1720099200000|2024-07-04 13:20:00|39425.5|39407.5|39417|39399|39425.5|39407.5|39415.5|39397.5|0
1720099500000|2024-07-04 13:25:00|39418.5|39400.5|39410|39392|39420.5|39402.5|39407|39389|0
1720099800000|2024-07-04 13:30:00|39410.5|39392.5|39351.5|39333.5|39411.5|39393.5|39350|39332|0
1720100100000|2024-07-04 13:35:00|39352.5|39334.5|39376.5|39358.5|39379.5|39361.5|39352.5|39334.5|0
1720100400000|2024-07-04 13:40:00|39376|39358|39363.5|39345.5|39377|39359|39362.5|39344.5|0
1720100700000|2024-07-04 13:45:00|39363|39345|39345.5|39327.5|39363|39345|39344.5|39326.5|0
1720101000000|2024-07-04 13:50:00|39346|39328|39335|39317|39353.5|39335.5|39332.1|39314.1|0
1720101300000|2024-07-04 13:55:00|39333.5|39315.5|39320.2|39302.2|39337.9|39319.9|39319.7|39301.7|0
1720101600000|2024-07-04 14:00:00|39321.7|39303.7|39315.2|39297.2|39327.7|39309.7|39314.7|39296.7|0
1720101900000|2024-07-04 14:05:00|39314.7|39296.7|39302.7|39284.7|39318.2|39300.2|39301.2|39283.2|0
1720102200000|2024-07-04 14:10:00|39303.2|39285.2|39304.3|39286.3|39310.3|39292.3|39297.7|39279.7|0
1720102500000|2024-07-04 14:15:00|39303.8|39285.8|39297.8|39279.8|39306.8|39288.8|39292.3|39274.3|0
1720102800000|2024-07-04 14:20:00|39297.3|39279.3|39294.3|39276.3|39302.8|39284.8|39292.8|39274.8|0
1720103100000|2024-07-04 14:25:00|39293.8|39275.8|39293.6|39275.6|39300|39282|39291.6|39273.6|0
1720103400000|2024-07-04 14:30:00|39294.6|39276.6|39308.7|39290.7|39311.7|39293.7|39292.8|39274.8|0
1720103700000|2024-07-04 14:35:00|39308.2|39290.2|39314.7|39296.7|39315.7|39297.7|39304.8|39286.8|0
1720104000000|2024-07-04 14:40:00|39315.2|39297.2|39317|39299|39324.5|39306.5|39312.7|39294.7|0
1720104300000|2024-07-04 14:45:00|39316.5|39298.5|39322|39304|39322.5|39304.5|39315|39297|0
1720104600000|2024-07-04 14:50:00|39321.5|39303.5|39332|39314|39332|39314|39321.5|39303.5|0
1720104900000|2024-07-04 14:55:00|39332.5|39314.5|39329|39311|39332.5|39314.5|39326|39308|0
1720105200000|2024-07-04 15:00:00|39330.5|39312.5|39337|39319|39337|39319|39326.5|39308.5|0
1720105500000|2024-07-04 15:05:00|39337.5|39319.5|39354|39336|39354|39336|39334|39316|0
1720105800000|2024-07-04 15:10:00|39354.5|39336.5|39357|39339|39357|39339|39347|39329|0
1720106100000|2024-07-04 15:15:00|39355.5|39337.5|39349.5|39331.5|39356.5|39338.5|39348|39330|0
1720106400000|2024-07-04 15:20:00|39350|39332|39351.5|39333.5|39353.5|39335.5|39345.5|39327.5|0
1720106700000|2024-07-04 15:25:00|39352|39334|39356|39338|39358|39340|39346.5|39328.5|0
1720107000000|2024-07-04 15:30:00|39355|39337|39347|39329|39355|39337|39344|39326|0
1720107300000|2024-07-04 15:35:00|39349|39331|39359.5|39341.5|39361|39343|39345|39327|0
1720107600000|2024-07-04 15:40:00|39359|39341|39355|39337|39361.5|39343.5|39350.5|39332.5|0
1720107900000|2024-07-04 15:45:00|39354.5|39336.5|39356|39338|39361.5|39343.5|39353.5|39335.5|0
1720108200000|2024-07-04 15:50:00|39355.5|39337.5|39357|39339|39362|39344|39355.5|39337.5|0
1720108500000|2024-07-04 15:55:00|39357.5|39339.5|39357|39339|39362|39344|39355|39337|0
1720108800000|2024-07-04 16:00:00|39357.5|39339.5|39357|39339|39360|39342|39355|39337|0
1720109100000|2024-07-04 16:05:00|39356.5|39338.5|39351|39333|39357|39339|39350.5|39332.5|0
1720109400000|2024-07-04 16:10:00|39350.5|39332.5|39350|39332|39351|39333|39348.5|39330.5|0
1720109700000|2024-07-04 16:15:00|39350.5|39332.5|39351.5|39333.5|39355|39337|39350|39332|0
1720110000000|2024-07-04 16:20:00|39352|39334|39352|39334|39357.5|39339.5|39351.5|39333.5|0
1720110300000|2024-07-04 16:25:00|39351.5|39333.5|39348.5|39330.5|39353.5|39335.5|39347|39329|0
1720110600000|2024-07-04 16:30:00|39348|39330|39342.5|39324.5|39348.5|39330.5|39342.5|39324.5|0
1720110900000|2024-07-04 16:35:00|39343|39325|39338|39320|39343.5|39325.5|39337|39319|0
1720111200000|2024-07-04 16:40:00|39337.5|39319.5|39342.5|39324.5|39351|39333|39336.5|39318.5|0
1720111500000|2024-07-04 16:45:00|39343.5|39325.5|39337|39319|39345|39327|39336|39318|0
1720111800000|2024-07-04 16:50:00|39337.5|39319.5|39344|39326|39350.5|39332.5|39337.5|39319.5|0
1720112100000|2024-07-04 16:55:00|39344.5|39326.5|39347|39329|39350.5|39332.5|39337.5|39319.5|0
1720112400000|2024-07-04 17:00:00|39345.8|39327.8|39353.3|39335.3|39353.3|39335.3|39345.4|39327.4|0
1720112700000|2024-07-04 17:05:00|39360.5|39342.5|39374.3|39356.3|39374.4|39356.4|39355.8|39337.8|0
1720113000000|2024-07-04 17:10:00|39374.2|39356.2|39379.7|39361.7|39380|39362|39370.3|39352.3|0
1720113300000|2024-07-04 17:15:00|39380|39362|39379.9|39361.9|39387.5|39369.5|39379.9|39361.9|0
1720113600000|2024-07-04 17:20:00|39379.8|39361.8|39364.5|39346.5|39379.8|39361.8|39364.3|39346.3|0
1720113900000|2024-07-04 17:25:00|39364.4|39346.4|39357.5|39339.5|39364.5|39346.5|39357.5|39339.5|0
1720121400000|2024-07-04 19:30:00|39351.1|39333.1|39347.5|39329.5|39351.1|39333.1|39347.5|39329.5|0
1720121700000|2024-07-04 19:35:00|39351.1|39333.1|39347.6|39329.6|39355.4|39337.4|39347.5|39329.5|0
1720122000000|2024-07-04 19:40:00|39351.2|39333.2|39347.9|39329.9|39355.4|39337.4|39347.5|39329.5|0
1720122300000|2024-07-04 19:45:00|39347.5|39329.5|39355.4|39337.4|39355.4|39337.4|39347.5|39329.5|0
1720122600000|2024-07-04 19:50:00|39362.6|39344.6|39356.5|39338.5|39363.6|39345.6|39347.8|39329.8|0
1720122900000|2024-07-04 19:55:00|39356.4|39338.4|39365.8|39347.8|39366.6|39348.6|39348.9|39330.9|0
1720130400000|2024-07-04 22:00:00|39350|39332|39355|39337|39355.5|39337.5|39340|39322|0
1720130700000|2024-07-04 22:05:00|39354.5|39336.5|39342|39324|39357.5|39339.5|39341|39323|0
1720131000000|2024-07-04 22:10:00|39342.5|39324.5|39327|39309|39344.5|39326.5|39323.5|39305.5|0
1720131300000|2024-07-04 22:15:00|39327.5|39309.5|39324.5|39306.5|39329.5|39311.5|39323|39305|0
1720131600000|2024-07-04 22:20:00|39325|39307|39320|39302|39325|39307|39317.5|39299.5|0
1720131900000|2024-07-04 22:25:00|39320.5|39302.5|39329.1|39311.1|39329.6|39311.6|39320|39302|0
1720132200000|2024-07-04 22:30:00|39328.6|39310.6|39330.1|39312.1|39331.6|39313.6|39327.6|39309.6|0
1720132500000|2024-07-04 22:35:00|39328.6|39310.6|39329.1|39311.1|39330.6|39312.6|39327.6|39309.6|0
1720132800000|2024-07-04 22:40:00|39328.6|39310.6|39324.6|39306.6|39328.6|39310.6|39324.6|39306.6|0
1720133100000|2024-07-04 22:45:00|39324.1|39306.1|39328.1|39310.1|39328.6|39310.6|39323.6|39305.6|0
1720133400000|2024-07-04 22:50:00|39328.6|39310.6|39326.1|39308.1|39328.6|39310.6|39322.6|39304.6|0
1720133700000|2024-07-04 22:55:00|39325.6|39307.6|39325.1|39307.1|39325.6|39307.6|39323.1|39305.1|0
1720134000000|2024-07-04 23:00:00|39325.6|39307.6|39325.6|39307.6|39326.6|39308.6|39324.1|39306.1|0
1720134300000|2024-07-04 23:05:00|39326.1|39308.1|39328.1|39310.1|39329.6|39311.6|39326.1|39308.1|0
1720134600000|2024-07-04 23:10:00|39328.6|39310.6|39329.1|39311.1|39329.6|39311.6|39328.1|39310.1|0
1720134900000|2024-07-04 23:15:00|39328.6|39310.6|39333.6|39315.6|39333.6|39315.6|39328.6|39310.6|0
1720135200000|2024-07-04 23:20:00|39334.1|39316.1|39332.1|39314.1|39335.1|39317.1|39331.6|39313.6|0
1720135500000|2024-07-04 23:25:00|39332.6|39314.6|39334.1|39316.1|39335.1|39317.1|39331.1|39313.1|0
1720135800000|2024-07-04 23:30:00|39333.6|39315.6|39333.1|39315.1|39334.1|39316.1|39329.6|39311.6|0
1720136100000|2024-07-04 23:35:00|39333.6|39315.6|39329.6|39311.6|39333.6|39315.6|39329.6|39311.6|0
1720136400000|2024-07-04 23:40:00|39329.1|39311.1|39330.1|39312.1|39331.1|39313.1|39329.1|39311.1|0
1720136700000|2024-07-04 23:45:00|39330.6|39312.6|39332.1|39314.1|39332.6|39314.6|39328.6|39310.6|0
1720137000000|2024-07-04 23:50:00|39331.6|39313.6|39330.6|39312.6|39333.1|39315.1|39330.1|39312.1|0
1720137300000|2024-07-04 23:55:00|39330.1|39312.1|39325.1|39307.1|39330.1|39312.1|39324.6|39306.6|0
1720137600000|2024-07-05 00:00:00|39328.1|39310.1|39336.6|39318.6|39340.1|39322.1|39327.1|39309.1|0
1720137900000|2024-07-05 00:05:00|39334.6|39316.6|39340.1|39322.1|39340.1|39322.1|39333.1|39315.1|0
1720138200000|2024-07-05 00:10:00|39339.6|39321.6|39335.6|39317.6|39340.1|39322.1|39333.6|39315.6|0
1720138500000|2024-07-05 00:15:00|39336.1|39318.1|39335.1|39317.1|39342.1|39324.1|39332.1|39314.1|0
1720138800000|2024-07-05 00:20:00|39335.6|39317.6|39347.6|39329.6|39349.1|39331.1|39333.6|39315.6|0
1720139100000|2024-07-05 00:25:00|39347.1|39329.1|39351.1|39333.1|39351.6|39333.6|39345.6|39327.6|0
1720139400000|2024-07-05 00:30:00|39351.6|39333.6|39351.1|39333.1|39355.1|39337.1|39351.1|39333.1|0
1720139700000|2024-07-05 00:35:00|39351.6|39333.6|39353.1|39335.1|39354.1|39336.1|39351.1|39333.1|0
1720140000000|2024-07-05 00:40:00|39353.6|39335.6|39361.6|39343.6|39363.6|39345.6|39353.6|39335.6|0
1720140300000|2024-07-05 00:45:00|39361.1|39343.1|39363.6|39345.6|39366.1|39348.1|39359.6|39341.6|0
1720140600000|2024-07-05 00:50:00|39364.1|39346.1|39360.6|39342.6|39364.1|39346.1|39358.6|39340.6|0
1720140900000|2024-07-05 00:55:00|39361.1|39343.1|39355.6|39337.6|39361.1|39343.1|39351.6|39333.6|0
1720141200000|2024-07-05 01:00:00|39356.6|39338.6|39354.6|39336.6|39358.1|39340.1|39353.1|39335.1|0
1720141500000|2024-07-05 01:05:00|39355.1|39337.1|39358.1|39340.1|39358.6|39340.6|39352.1|39334.1|0
1720141800000|2024-07-05 01:10:00|39357.6|39339.6|39359.1|39341.1|39360.6|39342.6|39355.6|39337.6|0
1720142100000|2024-07-05 01:15:00|39358.6|39340.6|39357.1|39339.1|39359.1|39341.1|39356.6|39338.6|0
1720142400000|2024-07-05 01:20:00|39356.6|39338.6|39354.6|39336.6|39357.6|39339.6|39353.6|39335.6|0
1720142700000|2024-07-05 01:25:00|39355.1|39337.1|39354.1|39336.1|39355.6|39337.6|39352.6|39334.6|0
1720143000000|2024-07-05 01:30:00|39354.6|39336.6|39355.6|39337.6|39358.6|39340.6|39354.6|39336.6|0
1720143300000|2024-07-05 01:35:00|39356.1|39338.1|39353.6|39335.6|39356.6|39338.6|39351.6|39333.6|0
1720143600000|2024-07-05 01:40:00|39353.1|39335.1|39354.6|39336.6|39356.1|39338.1|39353.1|39335.1|0
1720143900000|2024-07-05 01:45:00|39355.1|39337.1|39355.6|39337.6|39356.6|39338.6|39353.6|39335.6|0
1720144200000|2024-07-05 01:50:00|39355.1|39337.1|39355.6|39337.6|39356.1|39338.1|39353.6|39335.6|0
1720144500000|2024-07-05 01:55:00|39356.1|39338.1|39355.1|39337.1|39356.6|39338.6|39354.1|39336.1|0
1720144800000|2024-07-05 02:00:00|39355.6|39337.6|39350.6|39332.6|39355.6|39337.6|39348.1|39330.1|0
1720145100000|2024-07-05 02:05:00|39349.6|39331.6|39352.6|39334.6|39355.6|39337.6|39349.6|39331.6|0
1720145400000|2024-07-05 02:10:00|39353.1|39335.1|39354.1|39336.1|39354.6|39336.6|39351.1|39333.1|0
1720145700000|2024-07-05 02:15:00|39354.6|39336.6|39352.6|39334.6|39355.6|39337.6|39352.6|39334.6|0
1720146000000|2024-07-05 02:20:00|39352.1|39334.1|39353.1|39335.1|39353.6|39335.6|39350.6|39332.6|0
1720146300000|2024-07-05 02:25:00|39353.6|39335.6|39357.6|39339.6|39358.1|39340.1|39353.6|39335.6|0
1720146600000|2024-07-05 02:30:00|39357.1|39339.1|39358.6|39340.6|39358.6|39340.6|39355.6|39337.6|0
1720146900000|2024-07-05 02:35:00|39357.6|39339.6|39356.1|39338.1|39357.6|39339.6|39353.6|39335.6|0
1720147200000|2024-07-05 02:40:00|39356.6|39338.6|39359.6|39341.6|39359.6|39341.6|39356.1|39338.1|0
1720147500000|2024-07-05 02:45:00|39359.1|39341.1|39355.6|39337.6|39359.1|39341.1|39355.6|39337.6|0
1720147800000|2024-07-05 02:50:00|39356.1|39338.1|39356.1|39338.1|39356.6|39338.6|39355.1|39337.1|0
1720148100000|2024-07-05 02:55:00|39356.6|39338.6|39356.6|39338.6|39357.6|39339.6|39355.6|39337.6|0
1720148400000|2024-07-05 03:00:00|39357.1|39339.1|39362.1|39344.1|39362.1|39344.1|39357.1|39339.1|0
1720148700000|2024-07-05 03:05:00|39362.6|39344.6|39360.6|39342.6|39363.6|39345.6|39360.1|39342.1|0
1720149000000|2024-07-05 03:10:00|39361.1|39343.1|39357.6|39339.6|39361.6|39343.6|39355.1|39337.1|0
1720149300000|2024-07-05 03:15:00|39358.1|39340.1|39360.6|39342.6|39362.1|39344.1|39357.6|39339.6|0
1720149600000|2024-07-05 03:20:00|39361.1|39343.1|39364.1|39346.1|39366.1|39348.1|39359.6|39341.6|0
1720149900000|2024-07-05 03:25:00|39363.6|39345.6|39364.6|39346.6|39365.1|39347.1|39362.6|39344.6|0
1720150200000|2024-07-05 03:30:00|39364.1|39346.1|39365.6|39347.6|39367.6|39349.6|39364.1|39346.1|0
1720150500000|2024-07-05 03:35:00|39366.1|39348.1|39366.6|39348.6|39369.1|39351.1|39365.1|39347.1|0
1720150800000|2024-07-05 03:40:00|39367.1|39349.1|39363.1|39345.1|39368.6|39350.6|39362.6|39344.6|0
1720151100000|2024-07-05 03:45:00|39363.6|39345.6|39361.6|39343.6|39364.1|39346.1|39361.1|39343.1|0
1720151400000|2024-07-05 03:50:00|39362.1|39344.1|39361.1|39343.1|39363.6|39345.6|39358.6|39340.6|0
1720151700000|2024-07-05 03:55:00|39361.6|39343.6|39363.6|39345.6|39364.6|39346.6|39360.6|39342.6|0
1720152000000|2024-07-05 04:00:00|39362.1|39344.1|39362.6|39344.6|39363.6|39345.6|39360.6|39342.6|0
1720152300000|2024-07-05 04:05:00|39362.1|39344.1|39361.6|39343.6|39363.1|39345.1|39361.1|39343.1|0
1720152600000|2024-07-05 04:10:00|39362.1|39344.1|39359.1|39341.1|39362.6|39344.6|39358.6|39340.6|0
1720152900000|2024-07-05 04:15:00|39359.6|39341.6|39360.6|39342.6|39361.6|39343.6|39358.6|39340.6|0
1720153200000|2024-07-05 04:20:00|39361.1|39343.1|39363.1|39345.1|39365.6|39347.6|39360.6|39342.6|0
1720153500000|2024-07-05 04:25:00|39363.6|39345.6|39364.6|39346.6|39364.6|39346.6|39362.6|39344.6|0
1720153800000|2024-07-05 04:30:00|39365.1|39347.1|39364.1|39346.1|39366.1|39348.1|39363.6|39345.6|0
1720154100000|2024-07-05 04:35:00|39363.6|39345.6|39364.6|39346.6|39365.6|39347.6|39363.6|39345.6|0
1720154400000|2024-07-05 04:40:00|39364.1|39346.1|39367.1|39349.1|39367.6|39349.6|39364.1|39346.1|0
1720154700000|2024-07-05 04:45:00|39366.6|39348.6|39368.1|39350.1|39368.6|39350.6|39364.6|39346.6|0
1720155000000|2024-07-05 04:50:00|39368.6|39350.6|39368.1|39350.1|39369.1|39351.1|39367.6|39349.6|0
1720155300000|2024-07-05 04:55:00|39368.6|39350.6|39369.1|39351.1|39373.1|39355.1|39367.6|39349.6|0
1720155600000|2024-07-05 05:00:00|39368.6|39350.6|39367.6|39349.6|39369.6|39351.6|39366.6|39348.6|0
1720155900000|2024-07-05 05:05:00|39368.1|39350.1|39366.1|39348.1|39369.6|39351.6|39365.6|39347.6|0
1720156200000|2024-07-05 05:10:00|39366.6|39348.6|39364.6|39346.6|39366.6|39348.6|39364.1|39346.1|0
1720156500000|2024-07-05 05:15:00|39364.1|39346.1|39362.6|39344.6|39364.6|39346.6|39361.6|39343.6|0
1720156800000|2024-07-05 05:20:00|39363.1|39345.1|39368.6|39350.6|39368.6|39350.6|39362.1|39344.1|0
1720157100000|2024-07-05 05:25:00|39369.1|39351.1|39369.1|39351.1|39372.6|39354.6|39369.1|39351.1|0
1720157400000|2024-07-05 05:30:00|39368.6|39350.6|39370.6|39352.6|39372.1|39354.1|39367.6|39349.6|0
1720157700000|2024-07-05 05:35:00|39370.1|39352.1|39370.1|39352.1|39371.1|39353.1|39368.1|39350.1|0
1720158000000|2024-07-05 05:40:00|39369.6|39351.6|39375.6|39357.6|39375.6|39357.6|39368.6|39350.6|0
1720158300000|2024-07-05 05:45:00|39377.6|39359.6|39379.1|39361.1|39382.1|39364.1|39374.6|39356.6|0
1720158600000|2024-07-05 05:50:00|39379.6|39361.6|39385.6|39367.6|39385.6|39367.6|39379.1|39361.1|0
1720158900000|2024-07-05 05:55:00|39385.1|39367.1|39383.6|39365.6|39388.6|39370.6|39383.6|39365.6|0
1720159200000|2024-07-05 06:00:00|39384.6|39366.6|39386.1|39368.1|39386.6|39368.6|39379.1|39361.1|0
1720159500000|2024-07-05 06:05:00|39386.6|39368.6|39384.5|39366.5|39388.6|39370.6|39382|39364|0
1720159800000|2024-07-05 06:10:00|39385|39367|39381.5|39363.5|39388|39370|39379|39361|0
1720160100000|2024-07-05 06:15:00|39382|39364|39377.4|39359.4|39382|39364|39374.9|39356.9|0
1720160400000|2024-07-05 06:20:00|39376.9|39358.9|39375.9|39357.9|39377.4|39359.4|39374.4|39356.4|0
1720160700000|2024-07-05 06:25:00|39376.4|39358.4|39371.3|39353.3|39379.9|39361.9|39371.3|39353.3|0
1720161000000|2024-07-05 06:30:00|39371.8|39353.8|39379.2|39361.2|39380.2|39362.2|39369.8|39351.8|0
1720161300000|2024-07-05 06:35:00|39379.7|39361.7|39376|39358|39382.2|39364.2|39376|39358|0
1720161600000|2024-07-05 06:40:00|39375.5|39357.5|39379|39361|39379|39361|39374.5|39356.5|0
1720161900000|2024-07-05 06:45:00|39379.5|39361.5|39375.5|39357.5|39381.5|39363.5|39375|39357|0
1720162200000|2024-07-05 06:50:00|39373.5|39355.5|39380|39362|39380.5|39362.5|39371.5|39353.5|0
1720162500000|2024-07-05 06:55:00|39379|39361|39376|39358|39383|39365|39371|39353|0
1720162800000|2024-07-05 07:00:00|39375|39357|39372.9|39354.9|39377.5|39359.5|39370|39352|0
1720163100000|2024-07-05 07:05:00|39372.4|39354.4|39372.1|39354.1|39376.7|39358.7|39363.7|39345.7|0
1720163400000|2024-07-05 07:10:00|39371.6|39353.6|39376|39358|39379|39361|39369.6|39351.6|0
1720163700000|2024-07-05 07:15:00|39376.5|39358.5|39367.9|39349.9|39378.5|39360.5|39361.9|39343.9|0
1720164000000|2024-07-05 07:20:00|39367.4|39349.4|39342.3|39324.3|39369.4|39351.4|39341.8|39323.8|0
1720164300000|2024-07-05 07:25:00|39342.8|39324.8|39352.1|39334.1|39352.1|39334.1|39341.3|39323.3|0
1720164600000|2024-07-05 07:30:00|39352.6|39334.6|39351.5|39333.5|39358.5|39340.5|39345.5|39327.5|0
1720164900000|2024-07-05 07:35:00|39352|39334|39356.6|39338.6|39359.5|39341.5|39347.5|39329.5|0
1720165200000|2024-07-05 07:40:00|39357.1|39339.1|39361.1|39343.1|39363.6|39345.6|39352.6|39334.6|0
1720165500000|2024-07-05 07:45:00|39361.6|39343.6|39357.1|39339.1|39367.1|39349.1|39356.6|39338.6|0
1720165800000|2024-07-05 07:50:00|39357.6|39339.6|39358.1|39340.1|39360.1|39342.1|39350.1|39332.1|0
1720166100000|2024-07-05 07:55:00|39358.6|39340.6|39353.1|39335.1|39359.1|39341.1|39350.6|39332.6|0
1720166400000|2024-07-05 08:00:00|39352.1|39334.1|39350|39332|39359.6|39341.6|39349.1|39331.1|0
1720166700000|2024-07-05 08:05:00|39349.5|39331.5|39335|39317|39349.5|39331.5|39327.5|39309.5|0
1720167000000|2024-07-05 08:10:00|39334.5|39316.5|39317|39299|39334.5|39316.5|39315.5|39297.5|0
1720167300000|2024-07-05 08:15:00|39316.5|39298.5|39307.5|39289.5|39316.5|39298.5|39304.5|39286.5|0
1720167600000|2024-07-05 08:20:00|39306.5|39288.5|39318|39300|39318|39300|39301|39283|0
1720167900000|2024-07-05 08:25:00|39317.5|39299.5|39318|39300|39320|39302|39312|39294|0
1720168200000|2024-07-05 08:30:00|39317.5|39299.5|39308|39290|39318|39300|39307.5|39289.5|0
1720168500000|2024-07-05 08:35:00|39307.5|39289.5|39314.5|39296.5|39315|39297|39306|39288|0
1720168800000|2024-07-05 08:40:00|39315|39297|39311|39293|39315|39297|39305|39287|0
1720169100000|2024-07-05 08:45:00|39310.5|39292.5|39307|39289|39312|39294|39305.5|39287.5|0
1720169400000|2024-07-05 08:50:00|39307.5|39289.5|39310.6|39292.6|39315.1|39297.1|39307.5|39289.5|0
1720169700000|2024-07-05 08:55:00|39311.1|39293.1|39319.1|39301.1|39322.6|39304.6|39308.6|39290.6|0
1720170000000|2024-07-05 09:00:00|39320.6|39302.6|39323.6|39305.6|39328.1|39310.1|39319.1|39301.1|0
1720170300000|2024-07-05 09:05:00|39324.1|39306.1|39330.6|39312.6|39332.1|39314.1|39323.1|39305.1|0
1720170600000|2024-07-05 09:10:00|39330.1|39312.1|39330.1|39312.1|39330.6|39312.6|39323.6|39305.6|0
1720170900000|2024-07-05 09:15:00|39329.1|39311.1|39324.1|39306.1|39329.6|39311.6|39319.6|39301.6|0
1720171200000|2024-07-05 09:20:00|39323.6|39305.6|39323.6|39305.6|39329.6|39311.6|39322.6|39304.6|0
1720171500000|2024-07-05 09:25:00|39324.1|39306.1|39318.6|39300.6|39327.6|39309.6|39315.6|39297.6|0
1720171800000|2024-07-05 09:30:00|39318.1|39300.1|39314.1|39296.1|39318.1|39300.1|39308.1|39290.1|0
1720172100000|2024-07-05 09:35:00|39314.6|39296.6|39314.6|39296.6|39318.1|39300.1|39312.1|39294.1|0
1720172400000|2024-07-05 09:40:00|39314.1|39296.1|39315.1|39297.1|39317.1|39299.1|39313.1|39295.1|0
1720172700000|2024-07-05 09:45:00|39314.6|39296.6|39317.1|39299.1|39318.6|39300.6|39310.6|39292.6|0
1720173000000|2024-07-05 09:50:00|39317.6|39299.6|39319.6|39301.6|39321.6|39303.6|39312.6|39294.6|0
1720173300000|2024-07-05 09:55:00|39319.1|39301.1|39323.1|39305.1|39324.6|39306.6|39319.1|39301.1|0
1720173600000|2024-07-05 10:00:00|39322.6|39304.6|39318.1|39300.1|39326.1|39308.1|39314.6|39296.6|0
1720173900000|2024-07-05 10:05:00|39317.6|39299.6|39322.1|39304.1|39322.6|39304.6|39315.6|39297.6|0
1720174200000|2024-07-05 10:10:00|39322.6|39304.6|39313.9|39295.9|39322.6|39304.6|39312|39294|0
1720174500000|2024-07-05 10:15:00|39313.4|39295.4|39311.4|39293.4|39317.4|39299.4|39305.9|39287.9|0
1720174800000|2024-07-05 10:20:00|39311.9|39293.9|39310.4|39292.4|39315.4|39297.4|39309.4|39291.4|0
1720175100000|2024-07-05 10:25:00|39309.9|39291.9|39304.4|39286.4|39312.9|39294.9|39303.9|39285.9|0
1720175400000|2024-07-05 10:30:00|39303.9|39285.9|39306.4|39288.4|39312.4|39294.4|39301.4|39283.4|0
1720175700000|2024-07-05 10:35:00|39306.9|39288.9|39310.9|39292.9|39312.9|39294.9|39305.9|39287.9|0
1720176000000|2024-07-05 10:40:00|39310.4|39292.4|39300.9|39282.9|39310.4|39292.4|39299.9|39281.9|0
1720176300000|2024-07-05 10:45:00|39301.4|39283.4|39302.4|39284.4|39303.9|39285.9|39297.9|39279.9|0
1720176600000|2024-07-05 10:50:00|39302.9|39284.9|39304.4|39286.4|39313.9|39295.9|39302.4|39284.4|0
1720176900000|2024-07-05 10:55:00|39304.9|39286.9|39298.9|39280.9|39307.9|39289.9|39292.9|39274.9|0
1720177200000|2024-07-05 11:00:00|39300.9|39282.9|39307.9|39289.9|39310.9|39292.9|39299.9|39281.9|0
1720177500000|2024-07-05 11:05:00|39307.4|39289.4|39307.4|39289.4|39308.9|39290.9|39301.9|39283.9|0
1720177800000|2024-07-05 11:10:00|39306.9|39288.9|39293.9|39275.9|39306.9|39288.9|39285.9|39267.9|0
1720178100000|2024-07-05 11:15:00|39293.4|39275.4|39285.9|39267.9|39295.4|39277.4|39284.9|39266.9|0
1720178400000|2024-07-05 11:20:00|39286.4|39268.4|39286.4|39268.4|39286.9|39268.9|39278.4|39260.4|0
1720178700000|2024-07-05 11:25:00|39286.9|39268.9|39288.4|39270.4|39292.4|39274.4|39282.9|39264.9|0
1720179000000|2024-07-05 11:30:00|39287.9|39269.9|39278.4|39260.4|39291.9|39273.9|39275.9|39257.9|0
1720179300000|2024-07-05 11:35:00|39277.9|39259.9|39281.9|39263.9|39283.4|39265.4|39276.4|39258.4|0
1720179600000|2024-07-05 11:40:00|39282.4|39264.4|39282.9|39264.9|39283.9|39265.9|39277.9|39259.9|0
1720179900000|2024-07-05 11:45:00|39282.4|39264.4|39285.4|39267.4|39288.4|39270.4|39280.4|39262.4|0
1720180200000|2024-07-05 11:50:00|39285.9|39267.9|39287.9|39269.9|39293.9|39275.9|39284.9|39266.9|0
1720180500000|2024-07-05 11:55:00|39288.4|39270.4|39280.9|39262.9|39288.4|39270.4|39278.4|39260.4|0
1720180800000|2024-07-05 12:00:00|39280.4|39262.4|39278.9|39260.9|39281.9|39263.9|39270.4|39252.4|0
1720181100000|2024-07-05 12:05:00|39278.4|39260.4|39276.9|39258.9|39284.4|39266.4|39276.9|39258.9|0
1720181400000|2024-07-05 12:10:00|39277.4|39259.4|39282.9|39264.9|39286.9|39268.9|39274.4|39256.4|0
1720181700000|2024-07-05 12:15:00|39282.4|39264.4|39275.9|39257.9|39283.4|39265.4|39271.9|39253.9|0
1720182000000|2024-07-05 12:20:00|39277.9|39259.9|39285.9|39267.9|39287.4|39269.4|39273.4|39255.4|0
1720182300000|2024-07-05 12:25:00|39286.4|39268.4|39297.4|39279.4|39297.9|39279.9|39284.9|39266.9|0
1720182600000|2024-07-05 12:30:00|39298.4|39280.4|39330.9|39312.9|39382.9|39364.9|39258.9|39240.9|0
1720182900000|2024-07-05 12:35:00|39329.9|39311.9|39332.9|39314.9|39349.9|39331.9|39317.9|39299.9|0
1720183200000|2024-07-05 12:40:00|39334.9|39316.9|39356.9|39338.9|39359.9|39341.9|39327.9|39309.9|0
1720183500000|2024-07-05 12:45:00|39356.4|39338.4|39336.4|39318.4|39362.9|39344.9|39325.9|39307.9|0
1720183800000|2024-07-05 12:50:00|39336.9|39318.9|39345.9|39327.9|39347.9|39329.9|39328.9|39310.9|0
1720184100000|2024-07-05 12:55:00|39346.4|39328.4|39326.9|39308.9|39346.4|39328.4|39322.9|39304.9|0
1720184400000|2024-07-05 13:00:00|39325.9|39307.9|39320.9|39302.9|39335.9|39317.9|39308.4|39290.4|0
1720184700000|2024-07-05 13:05:00|39319.9|39301.9|39322.9|39304.9|39325.9|39307.9|39312.9|39294.9|0
1720185000000|2024-07-05 13:10:00|39323.4|39305.4|39330.4|39312.4|39337.4|39319.4|39322.9|39304.9|0
1720185300000|2024-07-05 13:15:00|39327.9|39309.9|39297.9|39279.9|39332.4|39314.4|39295.9|39277.9|0
1720185600000|2024-07-05 13:20:00|39298.4|39280.4|39306.9|39288.9|39306.9|39288.9|39293.9|39275.9|0
1720185900000|2024-07-05 13:25:00|39305.9|39287.9|39318.4|39300.4|39319.9|39301.9|39295.9|39277.9|0
1720186200000|2024-07-05 13:30:00|39322.9|39304.9|39282.9|39264.9|39322.9|39304.9|39209.4|39191.4|0
1720186500000|2024-07-05 13:35:00|39282.4|39264.4|39283.5|39265.5|39303.9|39285.9|39238|39220|0
1720186800000|2024-07-05 13:40:00|39287.5|39269.5|39347.5|39329.5|39355.5|39337.5|39268|39250|0
1720187100000|2024-07-05 13:45:00|39350|39332|39271.2|39253.2|39354|39336|39256.7|39238.7|0
1720187400000|2024-07-05 13:50:00|39274.2|39256.2|39298.2|39280.2|39307.2|39289.2|39265.7|39247.7|0
1720187700000|2024-07-05 13:55:00|39293.2|39275.2|39290.2|39272.2|39299.2|39281.2|39258.2|39240.2|0
1720188000000|2024-07-05 14:00:00|39287.7|39269.7|39264.2|39246.2|39296.2|39278.2|39238.7|39220.7|0
1720188300000|2024-07-05 14:05:00|39263.7|39245.7|39211.5|39193.5|39264.2|39246.2|39182.5|39164.5|0
1720188600000|2024-07-05 14:10:00|39202.5|39184.5|39214|39196|39233|39215|39170.5|39152.5|0
1720188900000|2024-07-05 14:15:00|39213.5|39195.5|39230.1|39212.1|39232.6|39214.6|39201.1|39183.1|0
1720189200000|2024-07-05 14:20:00|39229.9|39211.9|39209.4|39191.4|39233.9|39215.9|39197.4|39179.4|0
1720189500000|2024-07-05 14:25:00|39207.9|39189.9|39208.4|39190.4|39232.4|39214.4|39203.4|39185.4|0
1720189800000|2024-07-05 14:30:00|39205.9|39187.9|39223.9|39205.9|39237.9|39219.9|39197.9|39179.9|0
1720190100000|2024-07-05 14:35:00|39224.9|39206.9|39239.9|39221.9|39240.9|39222.9|39218.4|39200.4|0
1720190400000|2024-07-05 14:40:00|39236.9|39218.9|39280.4|39262.4|39282.9|39264.9|39235.4|39217.4|0
1720190700000|2024-07-05 14:45:00|39281.9|39263.9|39280.4|39262.4|39301.4|39283.4|39272.9|39254.9|0
1720191000000|2024-07-05 14:50:00|39281.4|39263.4|39302.4|39284.4|39303.9|39285.9|39271.4|39253.4|0
1720191300000|2024-07-05 14:55:00|39303.4|39285.4|39302.9|39284.9|39307.9|39289.9|39293.4|39275.4|0
1720191600000|2024-07-05 15:00:00|39303.9|39285.9|39302.5|39284.5|39307.9|39289.9|39282.9|39264.9|0
1720191900000|2024-07-05 15:05:00|39303.5|39285.5|39323.5|39305.5|39332.5|39314.5|39302.5|39284.5|0
1720192200000|2024-07-05 15:10:00|39323|39305|39330|39312|39340|39322|39319|39301|0
1720192500000|2024-07-05 15:15:00|39331.5|39313.5|39325|39307|39338.5|39320.5|39319.5|39301.5|0
1720192800000|2024-07-05 15:20:00|39323.5|39305.5|39311.5|39293.5|39329.5|39311.5|39297|39279|0
1720193100000|2024-07-05 15:25:00|39312|39294|39300|39282|39314|39296|39295|39277|0
1720193400000|2024-07-05 15:30:00|39299|39281|39304.5|39286.5|39310.5|39292.5|39288|39270|0
1720193700000|2024-07-05 15:35:00|39305.5|39287.5|39311|39293|39321|39303|39299|39281|0
1720194000000|2024-07-05 15:40:00|39310.7|39292.7|39344.2|39326.2|39344.2|39326.2|39309.7|39291.7|0
1720194300000|2024-07-05 15:45:00|39344.7|39326.7|39357.2|39339.2|39357.7|39339.7|39341.7|39323.7|0
1720194600000|2024-07-05 15:50:00|39358.2|39340.2|39346.2|39328.2|39362.7|39344.7|39341.2|39323.2|0
1720194900000|2024-07-05 15:55:00|39346.7|39328.7|39334.7|39316.7|39354.2|39336.2|39333.2|39315.2|0
1720195200000|2024-07-05 16:00:00|39335.7|39317.7|39310.7|39292.7|39336.7|39318.7|39310.7|39292.7|0
1720195500000|2024-07-05 16:05:00|39313.2|39295.2|39316.2|39298.2|39323.7|39305.7|39306.2|39288.2|0
1720195800000|2024-07-05 16:10:00|39317.2|39299.2|39311.7|39293.7|39326.7|39308.7|39309.7|39291.7|0
1720196100000|2024-07-05 16:15:00|39311.2|39293.2|39289.7|39271.7|39313.7|39295.7|39287.7|39269.7|0
1720196400000|2024-07-05 16:20:00|39290.2|39272.2|39300.7|39282.7|39300.7|39282.7|39287.2|39269.2|0
1720196700000|2024-07-05 16:25:00|39300.2|39282.2|39269.2|39251.2|39301.7|39283.7|39266.2|39248.2|0
1720197000000|2024-07-05 16:30:00|39269.7|39251.7|39246.2|39228.2|39270.2|39252.2|39242.2|39224.2|0
1720197300000|2024-07-05 16:35:00|39247.2|39229.2|39252.2|39234.2|39258.2|39240.2|39237.7|39219.7|0
1720197600000|2024-07-05 16:40:00|39252.7|39234.7|39237.2|39219.2|39256.2|39238.2|39235.7|39217.7|0
1720197900000|2024-07-05 16:45:00|39238.2|39220.2|39236.7|39218.7|39240.2|39222.2|39227.7|39209.7|0
1720198200000|2024-07-05 16:50:00|39235.7|39217.7|39261.8|39243.8|39266.8|39248.8|39234.7|39216.7|0
1720198500000|2024-07-05 16:55:00|39262.3|39244.3|39271.8|39253.8|39275.3|39257.3|39261.3|39243.3|0
1720198800000|2024-07-05 17:00:00|39270.3|39252.3|39273.8|39255.8|39274.8|39256.8|39259.3|39241.3|0
1720199100000|2024-07-05 17:05:00|39273.3|39255.3|39279.3|39261.3|39282.8|39264.8|39270.3|39252.3|0
1720199400000|2024-07-05 17:10:00|39280.8|39262.8|39252.3|39234.3|39281.3|39263.3|39251.8|39233.8|0
1720199700000|2024-07-05 17:15:00|39252.8|39234.8|39257.8|39239.8|39267.8|39249.8|39252.8|39234.8|0
1720200000000|2024-07-05 17:20:00|39257.3|39239.3|39271.3|39253.3|39282.3|39264.3|39257.3|39239.3|0
1720200300000|2024-07-05 17:25:00|39270.8|39252.8|39270.3|39252.3|39276.3|39258.3|39264.8|39246.8|0
1720200600000|2024-07-05 17:30:00|39268.8|39250.8|39289.3|39271.3|39289.3|39271.3|39268.3|39250.3|0
1720200900000|2024-07-05 17:35:00|39288.8|39270.8|39307.8|39289.8|39310.3|39292.3|39287.3|39269.3|0
1720201200000|2024-07-05 17:40:00|39308.3|39290.3|39320.3|39302.3|39327.3|39309.3|39304.3|39286.3|0
1720201500000|2024-07-05 17:45:00|39319.8|39301.8|39332.3|39314.3|39332.8|39314.8|39318.8|39300.8|0
1720201800000|2024-07-05 17:50:00|39331.3|39313.3|39349.8|39331.8|39350.3|39332.3|39331.3|39313.3|0
1720202100000|2024-07-05 17:55:00|39349.3|39331.3|39335.3|39317.3|39356.8|39338.8|39333.3|39315.3|0
1720202400000|2024-07-05 18:00:00|39336.8|39318.8|39324.3|39306.3|39343.3|39325.3|39321.3|39303.3|0
1720202700000|2024-07-05 18:05:00|39324.8|39306.8|39319.8|39301.8|39331.8|39313.8|39311.3|39293.3|0
1720203000000|2024-07-05 18:10:00|39320.3|39302.3|39320.8|39302.8|39330.8|39312.8|39317.8|39299.8|0
1720203300000|2024-07-05 18:15:00|39321.3|39303.3|39333.8|39315.8|39340.3|39322.3|39321.3|39303.3|0
1720203600000|2024-07-05 18:20:00|39332.8|39314.8|39329.8|39311.8|39341.8|39323.8|39327.3|39309.3|0
1720203900000|2024-07-05 18:25:00|39330.3|39312.3|39333.3|39315.3|39338.8|39320.8|39330.3|39312.3|0
1720204200000|2024-07-05 18:30:00|39332.8|39314.8|39347.8|39329.8|39348.8|39330.8|39322.8|39304.8|0
1720204500000|2024-07-05 18:35:00|39350.3|39332.3|39341.3|39323.3|39353.8|39335.8|39339.3|39321.3|0
1720204800000|2024-07-05 18:40:00|39341.8|39323.8|39356.8|39338.8|39359.3|39341.3|39341.3|39323.3|0
1720205100000|2024-07-05 18:45:00|39357.3|39339.3|39389.3|39371.3|39392.8|39374.8|39357.3|39339.3|0
1720205400000|2024-07-05 18:50:00|39390.3|39372.3|39389.8|39371.8|39398.3|39380.3|39383.8|39365.8|0
1720205700000|2024-07-05 18:55:00|39389.3|39371.3|39382.8|39364.8|39390.8|39372.8|39370.8|39352.8|0
1720206000000|2024-07-05 19:00:00|39379.8|39361.8|39387.8|39369.8|39388.3|39370.3|39377.3|39359.3|0
1720206300000|2024-07-05 19:05:00|39387.3|39369.3|39375.3|39357.3|39387.3|39369.3|39368.8|39350.8|0
1720206600000|2024-07-05 19:10:00|39374.8|39356.8|39361.8|39343.8|39377.3|39359.3|39360.8|39342.8|0
1720206900000|2024-07-05 19:15:00|39360.8|39342.8|39357.3|39339.3|39367.8|39349.8|39354.8|39336.8|0
1720207200000|2024-07-05 19:20:00|39356.8|39338.8|39364.8|39346.8|39365.3|39347.3|39351.8|39333.8|0
1720207500000|2024-07-05 19:25:00|39365.8|39347.8|39352.3|39334.3|39365.8|39347.8|39351.3|39333.3|0
1720207800000|2024-07-05 19:30:00|39349.3|39331.3|39368.8|39350.8|39373.8|39355.8|39349.3|39331.3|0
1720208100000|2024-07-05 19:35:00|39368.3|39350.3|39374.8|39356.8|39379.3|39361.3|39366.3|39348.3|0
1720208400000|2024-07-05 19:40:00|39374.3|39356.3|39384.3|39366.3|39388.3|39370.3|39369.3|39351.3|0
1720208700000|2024-07-05 19:45:00|39386.3|39368.3|39376.5|39358.5|39386.3|39368.3|39373|39355|0
1720209000000|2024-07-05 19:50:00|39373|39355|39398.5|39380.5|39411.5|39393.5|39373|39355|0
1720209300000|2024-07-05 19:55:00|39397|39379|39379|39361|39402.5|39384.5|39370|39352|0
1720209600000|2024-07-05 20:00:00|39375|39357|39363|39345|39375|39357|39357|39339|0
1720209900000|2024-07-05 20:05:00|39362.5|39344.5|39366.5|39348.5|39372.5|39354.5|39362|39344|0
1720210200000|2024-07-05 20:10:00|39366|39348|39367|39349|39371|39353|39361|39343|0
1720210500000|2024-07-05 20:15:00|39366.5|39348.5|39362.5|39344.5|39369|39351|39361.5|39343.5|0
1720210800000|2024-07-05 20:20:00|39363|39345|39358.5|39340.5|39364|39346|39357.5|39339.5|0
1720211100000|2024-07-05 20:25:00|39359|39341|39359.5|39341.5|39363.5|39345.5|39358.5|39340.5|0
1720211400000|2024-07-05 20:30:00|39359|39341|39359|39341|39360.5|39342.5|39357|39339|0
1720211700000|2024-07-05 20:35:00|39357.5|39339.5|39350|39332|39358|39340|39349|39331|0
1720212000000|2024-07-05 20:40:00|39349|39331|39345|39327|39349.5|39331.5|39345|39327|0
1720212300000|2024-07-05 20:45:00|39345.5|39327.5|39345.5|39327.5|39348.5|39330.5|39341|39323|0
1720212600000|2024-07-05 20:50:00|39345|39327|39352.5|39334.5|39354.5|39336.5|39345|39327|0
1720212900000|2024-07-05 20:55:00|39353|39335|39338.5|39320.5|39353|39335|39336.5|39318.5|0
1720247100000|2024-07-06 06:25:00|39365.5|39347.5|39365.5|39347.5|39365.5|39347.5|39365.5|39347.5|0
1720248600000|2024-07-06 06:50:00|39371|39353|39371.5|39353.5|39371.5|39353.5|39371|39353|0
1720262400000|2024-07-06 10:40:00|39376.5|39358.5|39376.5|39358.5|39376.5|39358.5|39376.5|39358.5|0
1720356300000|2024-07-07 12:45:00|39372.5|39354.5|39372.5|39354.5|39372.5|39354.5|39372.5|39354.5|0
1720377300000|2024-07-07 18:35:00|39374.5|39356.5|39374.5|39356.5|39374.5|39356.5|39374.5|39356.5|0
1720389600000|2024-07-07 22:00:00|39338.5|39320.5|39345.5|39327.5|39345.5|39327.5|39319|39301|0
1720389900000|2024-07-07 22:05:00|39346|39328|39350.5|39332.5|39354.5|39336.5|39343.5|39325.5|0
1720390200000|2024-07-07 22:10:00|39351|39333|39358.5|39340.5|39359.5|39341.5|39351|39333|0
1720390500000|2024-07-07 22:15:00|39358|39340|39349.5|39331.5|39359.5|39341.5|39349.5|39331.5|0
1720390800000|2024-07-07 22:20:00|39349|39331|39346.5|39328.5|39352.5|39334.5|39345.5|39327.5|0
1720391100000|2024-07-07 22:25:00|39344.5|39326.5|39338.5|39320.5|39344.5|39326.5|39336|39318|0
1720391400000|2024-07-07 22:30:00|39337|39319|39342.5|39324.5|39343.5|39325.5|39337|39319|0
1720391700000|2024-07-07 22:35:00|39342|39324|39340.5|39322.5|39342|39324|39338.5|39320.5|0
1720392000000|2024-07-07 22:40:00|39341|39323|39341.5|39323.5|39345.5|39327.5|39339.5|39321.5|0
1720392300000|2024-07-07 22:45:00|39341|39323|39340.5|39322.5|39341|39323|39338.5|39320.5|0
1720392600000|2024-07-07 22:50:00|39341|39323|39333|39315|39341|39323|39329|39311|0
1720392900000|2024-07-07 22:55:00|39333.5|39315.5|39330.5|39312.5|39334|39316|39329|39311|0
1720393200000|2024-07-07 23:00:00|39331|39313|39331.5|39313.5|39334|39316|39327|39309|0
1720393500000|2024-07-07 23:05:00|39331|39313|39332.5|39314.5|39332.5|39314.5|39325.5|39307.5|0
1720393800000|2024-07-07 23:10:00|39332|39314|39332.5|39314.5|39334.5|39316.5|39329.5|39311.5|0
1720394100000|2024-07-07 23:15:00|39333|39315|39336|39318|39336.5|39318.5|39332.5|39314.5|0
1720394400000|2024-07-07 23:20:00|39335.5|39317.5|39336|39318|39339.5|39321.5|39335.5|39317.5|0
1720394700000|2024-07-07 23:25:00|39335.5|39317.5|39337|39319|39338.5|39320.5|39335.5|39317.5|0
1720395000000|2024-07-07 23:30:00|39337.5|39319.5|39332|39314|39338|39320|39330|39312|0
1720395300000|2024-07-07 23:35:00|39332.5|39314.5|39329.5|39311.5|39333.5|39315.5|39329|39311|0
1720395600000|2024-07-07 23:40:00|39329|39311|39328.5|39310.5|39331|39313|39327.5|39309.5|0
1720395900000|2024-07-07 23:45:00|39328|39310|39327.5|39309.5|39328|39310|39324.5|39306.5|0
1720396200000|2024-07-07 23:50:00|39327|39309|39329|39311|39329.5|39311.5|39326|39308|0
1720396500000|2024-07-07 23:55:00|39329.5|39311.5|39321|39303|39329.5|39311.5|39321|39303|0
1720396800000|2024-07-08 00:00:00|39321.5|39303.5|39331.5|39313.5|39332.5|39314.5|39320|39302|0
1720397100000|2024-07-08 00:05:00|39331|39313|39320|39302|39331|39313|39316.5|39298.5|0
1720397400000|2024-07-08 00:10:00|39321.5|39303.5|39320.5|39302.5|39321.5|39303.5|39316|39298|0
1720397700000|2024-07-08 00:15:00|39321|39303|39321.5|39303.5|39325.5|39307.5|39315.5|39297.5|0
1720398000000|2024-07-08 00:20:00|39321|39303|39323.5|39305.5|39328.5|39310.5|39321|39303|0
1720398300000|2024-07-08 00:25:00|39324|39306|39329.5|39311.5|39333.5|39315.5|39324|39306|0
1720398600000|2024-07-08 00:30:00|39329|39311|39318|39300|39329.5|39311.5|39317|39299|0
1720398900000|2024-07-08 00:35:00|39319|39301|39319|39301|39320.5|39302.5|39317|39299|0
1720399200000|2024-07-08 00:40:00|39318.5|39300.5|39312|39294|39320|39302|39305|39287|0
1720399500000|2024-07-08 00:45:00|39311.5|39293.5|39311|39293|39314.5|39296.5|39310|39292|0
1720399800000|2024-07-08 00:50:00|39310.5|39292.5|39313|39295|39314|39296|39310|39292|0
1720400100000|2024-07-08 00:55:00|39312.5|39294.5|39306|39288|39313|39295|39304|39286|0
1720400400000|2024-07-08 01:00:00|39305.5|39287.5|39299|39281|39307.5|39289.5|39296.5|39278.5|0
1720400700000|2024-07-08 01:05:00|39299.5|39281.5|39302|39284|39303.5|39285.5|39296.5|39278.5|0
1720401000000|2024-07-08 01:10:00|39301|39283|39302.5|39284.5|39304.5|39286.5|39300.5|39282.5|0
1720401300000|2024-07-08 01:15:00|39302|39284|39308.5|39290.5|39309.5|39291.5|39302|39284|0
1720401600000|2024-07-08 01:20:00|39309|39291|39306.5|39288.5|39311|39293|39303|39285|0
1720401900000|2024-07-08 01:25:00|39307|39289|39320.5|39302.5|39320.5|39302.5|39306.5|39288.5|0
1720402200000|2024-07-08 01:30:00|39321|39303|39320|39302|39322|39304|39317|39299|0
1720402500000|2024-07-08 01:35:00|39319.5|39301.5|39323.5|39305.5|39327|39309|39319.5|39301.5|0
1720402800000|2024-07-08 01:40:00|39322.5|39304.5|39324.5|39306.5|39325|39307|39320|39302|0
1720403100000|2024-07-08 01:45:00|39325|39307|39322|39304|39325|39307|39322|39304|0
1720403400000|2024-07-08 01:50:00|39321.5|39303.5|39319.5|39301.5|39322.5|39304.5|39319|39301|0
1720403700000|2024-07-08 01:55:00|39319|39301|39320.5|39302.5|39321|39303|39317|39299|0
1720404000000|2024-07-08 02:00:00|39320|39302|39317.5|39299.5|39320.5|39302.5|39315|39297|0
1720404300000|2024-07-08 02:05:00|39318|39300|39316.5|39298.5|39318|39300|39314|39296|0
1720404600000|2024-07-08 02:10:00|39316|39298|39319.5|39301.5|39320.5|39302.5|39315.5|39297.5|0
1720404900000|2024-07-08 02:15:00|39319|39301|39320|39302|39322.5|39304.5|39317|39299|0
1720405200000|2024-07-08 02:20:00|39320.5|39302.5|39322.5|39304.5|39325.5|39307.5|39318|39300|0
1720405500000|2024-07-08 02:25:00|39322|39304|39318.5|39300.5|39322|39304|39318|39300|0
1720405800000|2024-07-08 02:30:00|39318|39300|39316.5|39298.5|39318|39300|39315|39297|0
1720406100000|2024-07-08 02:35:00|39316|39298|39317|39299|39317|39299|39315|39297|0
1720406400000|2024-07-08 02:40:00|39316.5|39298.5|39317|39299|39318|39300|39313|39295|0
1720406700000|2024-07-08 02:45:00|39317.5|39299.5|39318|39300|39319|39301|39316|39298|0
1720407000000|2024-07-08 02:50:00|39317.5|39299.5|39316.5|39298.5|39319|39301|39316|39298|0
1720407300000|2024-07-08 02:55:00|39316|39298|39317|39299|39317|39299|39314|39296|0
1720407600000|2024-07-08 03:00:00|39317.5|39299.5|39320|39302|39320|39302|39317|39299|0
1720407900000|2024-07-08 03:05:00|39319.5|39301.5|39319.5|39301.5|39322|39304|39317.5|39299.5|0
1720408200000|2024-07-08 03:10:00|39320|39302|39318.5|39300.5|39321|39303|39318|39300|0
1720408500000|2024-07-08 03:15:00|39319|39301|39324.5|39306.5|39325|39307|39318.5|39300.5|0
1720408800000|2024-07-08 03:20:00|39325|39307|39324.5|39306.5|39327|39309|39322|39304|0
1720409100000|2024-07-08 03:25:00|39325|39307|39322.5|39304.5|39325.5|39307.5|39321|39303|0
1720409400000|2024-07-08 03:30:00|39323|39305|39324|39306|39325|39307|39322|39304|0
1720409700000|2024-07-08 03:35:00|39323.5|39305.5|39325|39307|39325|39307|39321|39303|0
1720410000000|2024-07-08 03:40:00|39325.5|39307.5|39322.5|39304.5|39326|39308|39322.5|39304.5|0
1720410300000|2024-07-08 03:45:00|39323|39305|39324.5|39306.5|39324.5|39306.5|39322|39304|0
1720410600000|2024-07-08 03:50:00|39324|39306|39319.5|39301.5|39324.5|39306.5|39318|39300|0
1720410900000|2024-07-08 03:55:00|39319|39301|39319|39301|39321|39303|39318|39300|0
1720411200000|2024-07-08 04:00:00|39318.5|39300.5|39316|39298|39319|39301|39314|39296|0
1720411500000|2024-07-08 04:05:00|39316.5|39298.5|39317.5|39299.5|39318.5|39300.5|39316|39298|0
1720411800000|2024-07-08 04:10:00|39318|39300|39317|39299|39318|39300|39315.5|39297.5|0
1720412100000|2024-07-08 04:15:00|39317.5|39299.5|39318|39300|39320|39302|39317.5|39299.5|0
1720412400000|2024-07-08 04:20:00|39318.5|39300.5|39318.5|39300.5|39319|39301|39316.5|39298.5|0
1720412700000|2024-07-08 04:25:00|39319|39301|39316.5|39298.5|39319|39301|39316|39298|0
1720413000000|2024-07-08 04:30:00|39317|39299|39315|39297|39318|39300|39313|39295|0
1720413300000|2024-07-08 04:35:00|39314.5|39296.5|39313|39295|39316.5|39298.5|39312|39294|0
1720413600000|2024-07-08 04:40:00|39313.5|39295.5|39311|39293|39313.5|39295.5|39309|39291|0
1720413900000|2024-07-08 04:45:00|39311.5|39293.5|39309.5|39291.5|39313|39295|39309.5|39291.5|0
1720414200000|2024-07-08 04:50:00|39310|39292|39310.5|39292.5|39312.5|39294.5|39309|39291|0
1720414500000|2024-07-08 04:55:00|39310|39292|39306|39288|39310.5|39292.5|39306|39288|0
1720414800000|2024-07-08 05:00:00|39305|39287|39304.5|39286.5|39306.5|39288.5|39301.5|39283.5|0
1720415100000|2024-07-08 05:05:00|39305|39287|39299|39281|39305|39287|39298.5|39280.5|0
1720415400000|2024-07-08 05:10:00|39299.5|39281.5|39295.5|39277.5|39300|39282|39295|39277|0
1720415700000|2024-07-08 05:15:00|39296|39278|39292.5|39274.5|39296.5|39278.5|39290.5|39272.5|0
1720416000000|2024-07-08 05:20:00|39293|39275|39299|39281|39300.5|39282.5|39293|39275|0
1720416300000|2024-07-08 05:25:00|39300|39282|39299.5|39281.5|39301.5|39283.5|39298|39280|0
1720416600000|2024-07-08 05:30:00|39299|39281|39301.5|39283.5|39305|39287|39299|39281|0
1720416900000|2024-07-08 05:35:00|39302|39284|39305.5|39287.5|39307|39289|39301.5|39283.5|0
1720417200000|2024-07-08 05:40:00|39306|39288|39304.5|39286.5|39307|39289|39302|39284|0
1720417500000|2024-07-08 05:45:00|39304|39286|39300.5|39282.5|39306|39288|39299|39281|0
1720417800000|2024-07-08 05:50:00|39300|39282|39292|39274|39301.5|39283.5|39292|39274|0
1720418100000|2024-07-08 05:55:00|39293|39275|39293|39275|39298.5|39280.5|39292|39274|0
1720418400000|2024-07-08 06:00:00|39295|39277|39288|39270|39297|39279|39285|39267|0
1720418700000|2024-07-08 06:05:00|39289|39271|39284.5|39266.5|39290|39272|39281.5|39263.5|0
1720419000000|2024-07-08 06:10:00|39284|39266|39283.5|39265.5|39286.5|39268.5|39281.5|39263.5|0
1720419300000|2024-07-08 06:15:00|39284|39266|39285.5|39267.5|39293|39275|39283.5|39265.5|0
1720419600000|2024-07-08 06:20:00|39285|39267|39294.5|39276.5|39295|39277|39285|39267|0
1720419900000|2024-07-08 06:25:00|39295|39277|39293.5|39275.5|39297.5|39279.5|39292.5|39274.5|0
1720420200000|2024-07-08 06:30:00|39293|39275|39297.5|39279.5|39299.5|39281.5|39292|39274|0
1720420500000|2024-07-08 06:35:00|39297|39279|39299.5|39281.5|39299.5|39281.5|39295|39277|0
1720420800000|2024-07-08 06:40:00|39300|39282|39308|39290|39309|39291|39300|39282|0
1720421100000|2024-07-08 06:45:00|39308.5|39290.5|39303.5|39285.5|39310.5|39292.5|39299.5|39281.5|0
1720421400000|2024-07-08 06:50:00|39304.5|39286.5|39305.5|39287.5|39306.5|39288.5|39298.5|39280.5|0
1720421700000|2024-07-08 06:55:00|39306|39288|39316|39298|39316|39298|39300.5|39282.5|0
1720422000000|2024-07-08 07:00:00|39315.5|39297.5|39306.5|39288.5|39317|39299|39296.5|39278.5|0
1720422300000|2024-07-08 07:05:00|39307|39289|39299.5|39281.5|39309.5|39291.5|39296.5|39278.5|0
1720422600000|2024-07-08 07:10:00|39301.5|39283.5|39304.5|39286.5|39305.5|39287.5|39298|39280|0
1720422900000|2024-07-08 07:15:00|39304|39286|39308.5|39290.5|39318|39300|39304|39286|0
1720423200000|2024-07-08 07:20:00|39309|39291|39335|39317|39335|39317|39309|39291|0
1720423500000|2024-07-08 07:25:00|39336.5|39318.5|39335.5|39317.5|39336.5|39318.5|39320|39302|0
1720423800000|2024-07-08 07:30:00|39336|39318|39343.5|39325.5|39345.5|39327.5|39331.5|39313.5|0
1720424100000|2024-07-08 07:35:00|39344|39326|39347.5|39329.5|39351.5|39333.5|39339.5|39321.5|0
1720424400000|2024-07-08 07:40:00|39348|39330|39351.5|39333.5|39357.5|39339.5|39348|39330|0
1720424700000|2024-07-08 07:45:00|39352|39334|39359.5|39341.5|39360.5|39342.5|39350|39332|0
1720425000000|2024-07-08 07:50:00|39358.5|39340.5|39359.5|39341.5|39365.5|39347.5|39356.5|39338.5|0
1720425300000|2024-07-08 07:55:00|39360|39342|39367.5|39349.5|39367.5|39349.5|39357.5|39339.5|0
1720425600000|2024-07-08 08:00:00|39365.5|39347.5|39376|39358|39377.5|39359.5|39365.5|39347.5|0
1720425900000|2024-07-08 08:05:00|39376.5|39358.5|39374.5|39356.5|39377|39359|39367.5|39349.5|0
1720426200000|2024-07-08 08:10:00|39375|39357|39381.5|39363.5|39388|39370|39374|39356|0
1720426500000|2024-07-08 08:15:00|39382|39364|39371.5|39353.5|39388|39370|39371.5|39353.5|0
1720426800000|2024-07-08 08:20:00|39372|39354|39383|39365|39387.5|39369.5|39369|39351|0
1720427100000|2024-07-08 08:25:00|39383.5|39365.5|39388.5|39370.5|39393|39375|39383|39365|0
1720427400000|2024-07-08 08:30:00|39388|39370|39407.5|39389.5|39411|39393|39388|39370|0
1720427700000|2024-07-08 08:35:00|39408|39390|39404|39386|39410.5|39392.5|39402|39384|0
1720428000000|2024-07-08 08:40:00|39404.5|39386.5|39404|39386|39405.5|39387.5|39396.5|39378.5|0
1720428300000|2024-07-08 08:45:00|39404.5|39386.5|39404.5|39386.5|39408|39390|39404|39386|0
1720428600000|2024-07-08 08:50:00|39405.5|39387.5|39401.5|39383.5|39409|39391|39400|39382|0
1720428900000|2024-07-08 08:55:00|39402|39384|39390|39372|39403.5|39385.5|39386.5|39368.5|0
1720429200000|2024-07-08 09:00:00|39389|39371|39375.5|39357.5|39390.5|39372.5|39374.5|39356.5|0
1720429500000|2024-07-08 09:05:00|39376|39358|39378.5|39360.5|39381|39363|39371|39353|0
1720429800000|2024-07-08 09:10:00|39378|39360|39377|39359|39379|39361|39365.5|39347.5|0
1720430100000|2024-07-08 09:15:00|39377.5|39359.5|39378.5|39360.5|39383|39365|39375|39357|0
1720430400000|2024-07-08 09:20:00|39379|39361|39386.5|39368.5|39387|39369|39378|39360|0
1720430700000|2024-07-08 09:25:00|39387|39369|39385|39367|39390.5|39372.5|39381.5|39363.5|0
1720431000000|2024-07-08 09:30:00|39384.5|39366.5|39385.5|39367.5|39387|39369|39379.5|39361.5|0
1720431300000|2024-07-08 09:35:00|39385|39367|39381.5|39363.5|39385|39367|39377|39359|0
1720431600000|2024-07-08 09:40:00|39382|39364|39388|39370|39389|39371|39379.5|39361.5|0
1720431900000|2024-07-08 09:45:00|39387.5|39369.5|39392.5|39374.5|39396.5|39378.5|39386.5|39368.5|0
1720432200000|2024-07-08 09:50:00|39392|39374|39395|39377|39395.5|39377.5|39387|39369|0
1720432500000|2024-07-08 09:55:00|39394.5|39376.5|39392.5|39374.5|39394.5|39376.5|39386.5|39368.5|0
1720432800000|2024-07-08 10:00:00|39391.5|39373.5|39387|39369|39391.5|39373.5|39382.5|39364.5|0
1720433100000|2024-07-08 10:05:00|39386.5|39368.5|39379.5|39361.5|39386.5|39368.5|39374.5|39356.5|0
1720433400000|2024-07-08 10:10:00|39379|39361|39386|39368|39387|39369|39376.5|39358.5|0
1720433700000|2024-07-08 10:15:00|39386.5|39368.5|39387.5|39369.5|39387.5|39369.5|39381|39363|0
1720434000000|2024-07-08 10:20:00|39388|39370|39388.5|39370.5|39391.5|39373.5|39385.5|39367.5|0
1720434300000|2024-07-08 10:25:00|39389|39371|39382.5|39364.5|39389.5|39371.5|39380.5|39362.5|0
1720434600000|2024-07-08 10:30:00|39382|39364|39377.5|39359.5|39385.5|39367.5|39375.5|39357.5|0
1720434900000|2024-07-08 10:35:00|39377|39359|39372.5|39354.5|39377.5|39359.5|39370.5|39352.5|0
1720435200000|2024-07-08 10:40:00|39373|39355|39368.5|39350.5|39373.5|39355.5|39364|39346|0
1720435500000|2024-07-08 10:45:00|39369|39351|39368|39350|39370.5|39352.5|39363.5|39345.5|0
1720435800000|2024-07-08 10:50:00|39368.5|39350.5|39368.5|39350.5|39369.5|39351.5|39363|39345|0
1720436100000|2024-07-08 10:55:00|39369.5|39351.5|39371.5|39353.5|39376|39358|39364|39346|0
1720436400000|2024-07-08 11:00:00|39372|39354|39380.5|39362.5|39382|39364|39371|39353|0
1720436700000|2024-07-08 11:05:00|39381|39363|39387.5|39369.5|39389|39371|39379|39361|0
1720437000000|2024-07-08 11:10:00|39387|39369|39392|39374|39393.5|39375.5|39380|39362|0
1720437300000|2024-07-08 11:15:00|39392.5|39374.5|39400.5|39382.5|39404|39386|39391|39373|0
1720437600000|2024-07-08 11:20:00|39401|39383|39402.5|39384.5|39405.5|39387.5|39396|39378|0
1720437900000|2024-07-08 11:25:00|39403|39385|39405|39387|39406|39388|39397.5|39379.5|0
1720438200000|2024-07-08 11:30:00|39405.5|39387.5|39398.5|39380.5|39405.5|39387.5|39395.5|39377.5|0
1720438500000|2024-07-08 11:35:00|39399|39381|39402.5|39384.5|39404.5|39386.5|39396|39378|0
1720438800000|2024-07-08 11:40:00|39403.5|39385.5|39404.5|39386.5|39409|39391|39402.5|39384.5|0
1720439100000|2024-07-08 11:45:00|39405|39387|39403.5|39385.5|39407|39389|39397|39379|0
1720439400000|2024-07-08 11:50:00|39404|39386|39401.5|39383.5|39404|39386|39400.5|39382.5|0
1720439700000|2024-07-08 11:55:00|39402|39384|39407.5|39389.5|39407.5|39389.5|39400|39382|0
1720440000000|2024-07-08 12:00:00|39410.5|39392.5|39413|39395|39414|39396|39404|39386|0
1720440300000|2024-07-08 12:05:00|39412.5|39394.5|39410|39392|39418|39400|39410|39392|0
1720440600000|2024-07-08 12:10:00|39410.5|39392.5|39412.5|39394.5|39417.5|39399.5|39407.5|39389.5|0
1720440900000|2024-07-08 12:15:00|39413|39395|39422.5|39404.5|39423|39405|39411.5|39393.5|0
1720441200000|2024-07-08 12:20:00|39423|39405|39417|39399|39426|39408|39414|39396|0
1720441500000|2024-07-08 12:25:00|39416.5|39398.5|39431.5|39413.5|39432.5|39414.5|39416|39398|0
1720441800000|2024-07-08 12:30:00|39431|39413|39441.5|39423.5|39448|39430|39430|39412|0
1720442100000|2024-07-08 12:35:00|39442|39424|39448.5|39430.5|39450.5|39432.5|39440.5|39422.5|0
1720442400000|2024-07-08 12:40:00|39449|39431|39446.5|39428.5|39450.5|39432.5|39442|39424|0
1720442700000|2024-07-08 12:45:00|39447|39429|39451|39433|39451.5|39433.5|39440.5|39422.5|0
1720443000000|2024-07-08 12:50:00|39452|39434|39455.5|39437.5|39458|39440|39452|39434|0
1720443300000|2024-07-08 12:55:00|39455|39437|39466|39448|39470.5|39452.5|39454.5|39436.5|0
1720443600000|2024-07-08 13:00:00|39466.5|39448.5|39474.5|39456.5|39479|39461|39462|39444|0
1720443900000|2024-07-08 13:05:00|39475|39457|39481.5|39463.5|39488.5|39470.5|39473|39455|0
1720444200000|2024-07-08 13:10:00|39482.5|39464.5|39462.5|39444.5|39482.5|39464.5|39460|39442|0
1720444500000|2024-07-08 13:15:00|39462|39444|39460.5|39442.5|39465.5|39447.5|39456|39438|0
1720444800000|2024-07-08 13:20:00|39461.5|39443.5|39460|39442|39461.5|39443.5|39453|39435|0
1720445100000|2024-07-08 13:25:00|39460.5|39442.5|39464.5|39446.5|39476.5|39458.5|39447.5|39429.5|0
1720445400000|2024-07-08 13:30:00|39455.5|39437.5|39643.5|39625.5|39650|39632|39453|39435|0
1720445700000|2024-07-08 13:35:00|39641.5|39623.5|39639.5|39621.5|39677.5|39659.5|39621.5|39603.5|0
1720446000000|2024-07-08 13:40:00|39638|39620|39620.5|39602.5|39655.5|39637.5|39599|39581|0
1720446300000|2024-07-08 13:45:00|39624|39606|39647.8|39629.8|39686.7|39668.7|39612|39594|0
1720446600000|2024-07-08 13:50:00|39648.3|39630.3|39638.8|39620.8|39660.4|39642.4|39609.4|39591.4|0
1720446900000|2024-07-08 13:55:00|39636.8|39618.8|39593|39575|39636.8|39618.8|39569.5|39551.5|0
1720447200000|2024-07-08 14:00:00|39595.5|39577.5|39597.5|39579.5|39639.5|39621.5|39589.5|39571.5|0
1720447500000|2024-07-08 14:05:00|39594.5|39576.5|39546.4|39528.4|39605.5|39587.5|39532.5|39514.5|0
1720447800000|2024-07-08 14:10:00|39547.4|39529.4|39582.2|39564.2|39582.5|39564.5|39543.9|39525.9|0
1720448100000|2024-07-08 14:15:00|39583.2|39565.2|39559.2|39541.2|39601.7|39583.7|39559.2|39541.2|0
1720448400000|2024-07-08 14:20:00|39559.3|39541.3|39557.3|39539.3|39571.3|39553.3|39541.8|39523.8|0
1720448700000|2024-07-08 14:25:00|39559.3|39541.3|39536.8|39518.8|39567.3|39549.3|39528.3|39510.3|0
1720449000000|2024-07-08 14:30:00|39535.8|39517.8|39526.3|39508.3|39539.8|39521.8|39521.3|39503.3|0
1720449300000|2024-07-08 14:35:00|39523.3|39505.3|39540.3|39522.3|39544.3|39526.3|39517.3|39499.3|0
1720449600000|2024-07-08 14:40:00|39538.3|39520.3|39526.3|39508.3|39543.8|39525.8|39522.8|39504.8|0
1720449900000|2024-07-08 14:45:00|39527.3|39509.3|39541.8|39523.8|39550.3|39532.3|39524.3|39506.3|0
1720450200000|2024-07-08 14:50:00|39542.3|39524.3|39532.3|39514.3|39550.3|39532.3|39520.3|39502.3|0
1720450500000|2024-07-08 14:55:00|39532.8|39514.8|39554.3|39536.3|39567.3|39549.3|39528.3|39510.3|0
1720450800000|2024-07-08 15:00:00|39552.8|39534.8|39543.3|39525.3|39557.8|39539.8|39540.3|39522.3|0
1720451100000|2024-07-08 15:05:00|39544.3|39526.3|39529.3|39511.3|39550.3|39532.3|39528.3|39510.3|0
1720451400000|2024-07-08 15:10:00|39528.8|39510.8|39505.8|39487.8|39536.8|39518.8|39502.8|39484.8|0
1720451700000|2024-07-08 15:15:00|39506.3|39488.3|39457.8|39439.8|39508.3|39490.3|39457.3|39439.3|0
1720452000000|2024-07-08 15:20:00|39456.3|39438.3|39435.8|39417.8|39461.3|39443.3|39431.8|39413.8|0
1720452300000|2024-07-08 15:25:00|39436.3|39418.3|39424.8|39406.8|39441.8|39423.8|39417.3|39399.3|0
1720452600000|2024-07-08 15:30:00|39422.3|39404.3|39381.3|39363.3|39430.3|39412.3|39379.8|39361.8|0
1720452900000|2024-07-08 15:35:00|39380.8|39362.8|39366.1|39348.1|39382.3|39364.3|39353.4|39335.4|0
1720453200000|2024-07-08 15:40:00|39368.1|39350.1|39350.4|39332.4|39375.3|39357.3|39346.4|39328.4|0
1720453500000|2024-07-08 15:45:00|39349.4|39331.4|39354.4|39336.4|39356.9|39338.9|39326.9|39308.9|0
1720453800000|2024-07-08 15:50:00|39353.9|39335.9|39340.4|39322.4|39353.9|39335.9|39329.4|39311.4|0
1720454100000|2024-07-08 15:55:00|39339.9|39321.9|39326.4|39308.4|39341.4|39323.4|39320.4|39302.4|0
1720454400000|2024-07-08 16:00:00|39326.9|39308.9|39309.4|39291.4|39326.9|39308.9|39304.9|39286.9|0
1720454700000|2024-07-08 16:05:00|39307.9|39289.9|39306.4|39288.4|39318.9|39300.9|39306.4|39288.4|0
1720455000000|2024-07-08 16:10:00|39307.9|39289.9|39310.9|39292.9|39315.9|39297.9|39303.9|39285.9|0
1720455300000|2024-07-08 16:15:00|39307.9|39289.9|39307.9|39289.9|39313.4|39295.4|39296.4|39278.4|0
1720455600000|2024-07-08 16:20:00|39308.9|39290.9|39311.9|39293.9|39317.9|39299.9|39304.9|39286.9|0
1720455900000|2024-07-08 16:25:00|39309.9|39291.9|39329.9|39311.9|39330.9|39312.9|39307.9|39289.9|0
1720456200000|2024-07-08 16:30:00|39328.4|39310.4|39342.4|39324.4|39342.9|39324.9|39325.9|39307.9|0
1720456500000|2024-07-08 16:35:00|39341.9|39323.9|39362.9|39344.9|39365.4|39347.4|39339.4|39321.4|0
1720456800000|2024-07-08 16:40:00|39361.4|39343.4|39337.4|39319.4|39361.9|39343.9|39335.9|39317.9|0
1720457100000|2024-07-08 16:45:00|39337.9|39319.9|39342.9|39324.9|39347.9|39329.9|39336.9|39318.9|0
1720457400000|2024-07-08 16:50:00|39342.4|39324.4|39341.4|39323.4|39343.9|39325.9|39331.9|39313.9|0
1720457700000|2024-07-08 16:55:00|39340.9|39322.9|39332.9|39314.9|39343.9|39325.9|39328.4|39310.4|0
1720458000000|2024-07-08 17:00:00|39333.4|39315.4|39312.7|39294.7|39335.4|39317.4|39312.7|39294.7|0
1720458300000|2024-07-08 17:05:00|39312.2|39294.2|39302.3|39284.3|39333.7|39315.7|39296.3|39278.3|0
1720458600000|2024-07-08 17:10:00|39302.8|39284.8|39293.8|39275.8|39304.3|39286.3|39288.3|39270.3|0
1720458900000|2024-07-08 17:15:00|39295.3|39277.3|39307.3|39289.3|39307.3|39289.3|39282.3|39264.3|0
1720459200000|2024-07-08 17:20:00|39306.8|39288.8|39310.3|39292.3|39316.3|39298.3|39301.3|39283.3|0
1720459500000|2024-07-08 17:25:00|39309.8|39291.8|39299.3|39281.3|39314.3|39296.3|39291.3|39273.3|0
1720459800000|2024-07-08 17:30:00|39296.8|39278.8|39315.8|39297.8|39324.8|39306.8|39295.8|39277.8|0
1720460100000|2024-07-08 17:35:00|39314.8|39296.8|39345.3|39327.3|39345.3|39327.3|39313.8|39295.8|0
1720460400000|2024-07-08 17:40:00|39345.8|39327.8|39350.3|39332.3|39354.3|39336.3|39343.3|39325.3|0
1720460700000|2024-07-08 17:45:00|39348.3|39330.3|39345.8|39327.8|39353.8|39335.8|39335.8|39317.8|0
1720461000000|2024-07-08 17:50:00|39344.8|39326.8|39340.8|39322.8|39359.3|39341.3|39338.3|39320.3|0
1720461300000|2024-07-08 17:55:00|39339.8|39321.8|39346.8|39328.8|39348.3|39330.3|39336.3|39318.3|0
1720461600000|2024-07-08 18:00:00|39348.3|39330.3|39342.8|39324.8|39348.3|39330.3|39326.8|39308.8|0
1720461900000|2024-07-08 18:05:00|39340.3|39322.3|39340.8|39322.8|39344.3|39326.3|39336.3|39318.3|0
1720462200000|2024-07-08 18:10:00|39340.3|39322.3|39339.8|39321.8|39346.3|39328.3|39335.8|39317.8|0
1720462500000|2024-07-08 18:15:00|39339.3|39321.3|39349.3|39331.3|39356.3|39338.3|39337.8|39319.8|0
1720462800000|2024-07-08 18:20:00|39349.2|39331.2|39338.7|39320.7|39349.7|39331.7|39332.7|39314.7|0
1720463100000|2024-07-08 18:25:00|39338.2|39320.2|39342.7|39324.7|39343.7|39325.7|39332.7|39314.7|0
1720463400000|2024-07-08 18:30:00|39343.2|39325.2|39341.7|39323.7|39345.7|39327.7|39335.7|39317.7|0
1720463700000|2024-07-08 18:35:00|39340.7|39322.7|39337.2|39319.2|39344.2|39326.2|39332.7|39314.7|0
1720464000000|2024-07-08 18:40:00|39336.7|39318.7|39313.7|39295.7|39339.2|39321.2|39299.7|39281.7|0
1720464300000|2024-07-08 18:45:00|39308.7|39290.7|39325.7|39307.7|39328.7|39310.7|39293.2|39275.2|0
1720464600000|2024-07-08 18:50:00|39326.7|39308.7|39336.7|39318.7|39338.7|39320.7|39323.2|39305.2|0
1720464900000|2024-07-08 18:55:00|39337.2|39319.2|39343.2|39325.2|39349.2|39331.2|39336.7|39318.7|0
1720465200000|2024-07-08 19:00:00|39343.7|39325.7|39344.2|39326.2|39351.7|39333.7|39334.7|39316.7|0
1720465500000|2024-07-08 19:05:00|39343.2|39325.2|39338.2|39320.2|39349.2|39331.2|39334.7|39316.7|0
1720465800000|2024-07-08 19:10:00|39337.7|39319.7|39348.7|39330.7|39350.7|39332.7|39335.2|39317.2|0
1720466100000|2024-07-08 19:15:00|39348.2|39330.2|39342.2|39324.2|39349.2|39331.2|39336.7|39318.7|0
1720466400000|2024-07-08 19:20:00|39340.2|39322.2|39346.2|39328.2|39347.7|39329.7|39340.2|39322.2|0
1720466700000|2024-07-08 19:25:00|39346.7|39328.7|39342.7|39324.7|39349.2|39331.2|39340.2|39322.2|0
1720467000000|2024-07-08 19:30:00|39341.7|39323.7|39339.2|39321.2|39348.7|39330.7|39336.2|39318.2|0
1720467300000|2024-07-08 19:35:00|39340.2|39322.2|39339.2|39321.2|39347.2|39329.2|39331.2|39313.2|0
1720467600000|2024-07-08 19:40:00|39339.3|39321.3|39344.8|39326.8|39347.3|39329.3|39337.8|39319.8|0
1720467900000|2024-07-08 19:45:00|39343.3|39325.3|39325.8|39307.8|39343.3|39325.3|39313.8|39295.8|0
1720468200000|2024-07-08 19:50:00|39328.3|39310.3|39339.8|39321.8|39341.8|39323.8|39320.3|39302.3|0
1720468500000|2024-07-08 19:55:00|39340.3|39322.3|39346.8|39328.8|39359.8|39341.8|39329.3|39311.3|0
1720468800000|2024-07-08 20:00:00|39347.2|39329.2|39347.2|39329.2|39353.7|39335.7|39340.2|39322.2|0
1720469100000|2024-07-08 20:05:00|39347.7|39329.7|39364.2|39346.2|39364.7|39346.7|39347.2|39329.2|0
1720469400000|2024-07-08 20:10:00|39363.7|39345.7|39358.2|39340.2|39366.7|39348.7|39354.2|39336.2|0
1720469700000|2024-07-08 20:15:00|39359.7|39341.7|39361.2|39343.2|39368.2|39350.2|39359.2|39341.2|0
1720470000000|2024-07-08 20:20:00|39362.7|39344.7|39361.7|39343.7|39365.2|39347.2|39361.2|39343.2|0
1720470300000|2024-07-08 20:25:00|39361.2|39343.2|39362.2|39344.2|39362.7|39344.7|39359.2|39341.2|0
1720470600000|2024-07-08 20:30:00|39361.7|39343.7|39355.7|39337.7|39362.7|39344.7|39355.2|39337.2|0
1720470900000|2024-07-08 20:35:00|39356.2|39338.2|39356.7|39338.7|39357.2|39339.2|39354.7|39336.7|0
1720471200000|2024-07-08 20:40:00|39357.2|39339.2|39356.7|39338.7|39361.2|39343.2|39356.2|39338.2|0
1720471500000|2024-07-08 20:45:00|39356.2|39338.2|39358.2|39340.2|39358.2|39340.2|39353.2|39335.2|0
1720471800000|2024-07-08 20:50:00|39357.7|39339.7|39357.7|39339.7|39358.2|39340.2|39356.2|39338.2|0
1720472100000|2024-07-08 20:55:00|39357.2|39339.2|39359.2|39341.2|39359.7|39341.7|39355.7|39337.7|0
1720472400000|2024-07-08 21:00:00|39360.3|39342.3|39359.9|39341.9|39361.8|39343.8|39356.1|39338.1|0
1720472700000|2024-07-08 21:05:00|39360.1|39342.1|39359.7|39341.7|39360.1|39342.1|39359.2|39341.2|0
1720473000000|2024-07-08 21:10:00|39359.5|39341.5|39360.9|39342.9|39360.9|39342.9|39359.5|39341.5|0
1720475700000|2024-07-08 21:55:00|39360|39342|39364.5|39346.5|39364.5|39346.5|39360|39342|0
1720476000000|2024-07-08 22:00:00|39361|39343|39355.5|39337.5|39362|39344|39351|39333|0
1720476300000|2024-07-08 22:05:00|39355|39337|39362|39344|39364|39346|39354|39336|0
1720476600000|2024-07-08 22:10:00|39362.5|39344.5|39368|39350|39369|39351|39362.5|39344.5|0
1720476900000|2024-07-08 22:15:00|39368.5|39350.5|39373|39355|39373|39355|39367|39349|0
1720477200000|2024-07-08 22:20:00|39372.5|39354.5|39372.5|39354.5|39373.5|39355.5|39371|39353|0
1720477500000|2024-07-08 22:25:00|39372|39354|39373.5|39355.5|39374|39356|39372|39354|0
1720477800000|2024-07-08 22:30:00|39374|39356|39372.5|39354.5|39376.5|39358.5|39372|39354|0
1720478100000|2024-07-08 22:35:00|39372|39354|39369|39351|39372|39354|39369|39351|0
1720478400000|2024-07-08 22:40:00|39369.5|39351.5|39368|39350|39369.5|39351.5|39366.5|39348.5|0
1720478700000|2024-07-08 22:45:00|39368.5|39350.5|39371|39353|39371.5|39353.5|39368|39350|0
1720479000000|2024-07-08 22:50:00|39370.5|39352.5|39370|39352|39371.5|39353.5|39368.5|39350.5|0
1720479300000|2024-07-08 22:55:00|39370.5|39352.5|39368.5|39350.5|39371|39353|39368|39350|0
1720479600000|2024-07-08 23:00:00|39370|39352|39381.5|39363.5|39381.5|39363.5|39369.5|39351.5|0
1720479900000|2024-07-08 23:05:00|39380|39362|39391|39373|39397.5|39379.5|39379.5|39361.5|0
1720480200000|2024-07-08 23:10:00|39391.5|39373.5|39387.5|39369.5|39393|39375|39387.5|39369.5|0
1720480500000|2024-07-08 23:15:00|39388|39370|39388.5|39370.5|39389.5|39371.5|39386.5|39368.5|0
1720480800000|2024-07-08 23:20:00|39389|39371|39390.5|39372.5|39391.5|39373.5|39387.5|39369.5|0
1720481100000|2024-07-08 23:25:00|39390|39372|39393.5|39375.5|39393.5|39375.5|39387.5|39369.5|0
1720481400000|2024-07-08 23:30:00|39394|39376|39395.5|39377.5|39402.5|39384.5|39391|39373|0
1720481700000|2024-07-08 23:35:00|39394|39376|39389.5|39371.5|39395|39377|39388.5|39370.5|0
1720482000000|2024-07-08 23:40:00|39390|39372|39387|39369|39390|39372|39386.5|39368.5|0
1720482300000|2024-07-08 23:45:00|39387.5|39369.5|39392.5|39374.5|39392.5|39374.5|39386|39368|0
1720482600000|2024-07-08 23:50:00|39393|39375|39399|39381|39399|39381|39392.5|39374.5|0
1720482900000|2024-07-08 23:55:00|39398.5|39380.5|39403.5|39385.5|39404.5|39386.5|39398.5|39380.5|0
1720483200000|2024-07-09 00:00:00|39404.5|39386.5|39398.5|39380.5|39409.5|39391.5|39397|39379|0
1720483500000|2024-07-09 00:05:00|39399|39381|39402.5|39384.5|39404|39386|39397.5|39379.5|0
1720483800000|2024-07-09 00:10:00|39402|39384|39403|39385|39403.5|39385.5|39399|39381|0
1720484100000|2024-07-09 00:15:00|39402.5|39384.5|39399|39381|39403.5|39385.5|39398|39380|0
1720484400000|2024-07-09 00:20:00|39398.5|39380.5|39399|39381|39399.5|39381.5|39395.5|39377.5|0
1720484700000|2024-07-09 00:25:00|39398.5|39380.5|39403|39385|39403.5|39385.5|39398.5|39380.5|0
1720485000000|2024-07-09 00:30:00|39402.5|39384.5|39396|39378|39404.5|39386.5|39395.5|39377.5|0
1720485300000|2024-07-09 00:35:00|39396.5|39378.5|39396|39378|39397|39379|39394.5|39376.5|0
1720485600000|2024-07-09 00:40:00|39395.5|39377.5|39401|39383|39401.5|39383.5|39395.5|39377.5|0
1720485900000|2024-07-09 00:45:00|39401.5|39383.5|39401|39383|39403|39385|39400.5|39382.5|0
1720486200000|2024-07-09 00:50:00|39400.5|39382.5|39393.5|39375.5|39401|39383|39391.5|39373.5|0
1720486500000|2024-07-09 00:55:00|39394|39376|39387.5|39369.5|39394.5|39376.5|39387.5|39369.5|0
1720486800000|2024-07-09 01:00:00|39386.5|39368.5|39388.5|39370.5|39392|39374|39386|39368|0
1720487100000|2024-07-09 01:05:00|39389|39371|39392|39374|39392.5|39374.5|39388|39370|0
1720487400000|2024-07-09 01:10:00|39392.5|39374.5|39397|39379|39398|39380|39391|39373|0
1720487700000|2024-07-09 01:15:00|39397.5|39379.5|39401.5|39383.5|39401.5|39383.5|39395.5|39377.5|0
1720488000000|2024-07-09 01:20:00|39401|39383|39401|39383|39405.5|39387.5|39399|39381|0
1720488300000|2024-07-09 01:25:00|39401.5|39383.5|39402|39384|39402.5|39384.5|39398.5|39380.5|0
1720488600000|2024-07-09 01:30:00|39401.5|39383.5|39401.5|39383.5|39403.5|39385.5|39400.5|39382.5|0
1720488900000|2024-07-09 01:35:00|39402|39384|39402|39384|39403.5|39385.5|39398|39380|0
1720489200000|2024-07-09 01:40:00|39401.5|39383.5|39396.5|39378.5|39401.5|39383.5|39395.5|39377.5|0
1720489500000|2024-07-09 01:45:00|39396|39378|39394.5|39376.5|39399|39381|39392.5|39374.5|0
1720489800000|2024-07-09 01:50:00|39395|39377|39395.5|39377.5|39399.5|39381.5|39394.5|39376.5|0
1720490100000|2024-07-09 01:55:00|39395|39377|39388|39370|39395.5|39377.5|39387|39369|0
1720490400000|2024-07-09 02:00:00|39387.5|39369.5|39385|39367|39388.5|39370.5|39384.5|39366.5|0
1720490700000|2024-07-09 02:05:00|39385.5|39367.5|39381|39363|39385.5|39367.5|39380.5|39362.5|0
1720491000000|2024-07-09 02:10:00|39380.5|39362.5|39385.5|39367.5|39387.5|39369.5|39380.5|39362.5|0
1720491300000|2024-07-09 02:15:00|39385|39367|39386|39368|39388|39370|39384|39366|0
1720491600000|2024-07-09 02:20:00|39385.5|39367.5|39390|39372|39390|39372|39384.5|39366.5|0
1720491900000|2024-07-09 02:25:00|39389.5|39371.5|39389.5|39371.5|39391.5|39373.5|39385.5|39367.5|0
1720492200000|2024-07-09 02:30:00|39390|39372|39391|39373|39392.5|39374.5|39390|39372|0
1720492500000|2024-07-09 02:35:00|39391.5|39373.5|39390|39372|39392.5|39374.5|39389|39371|0
1720492800000|2024-07-09 02:40:00|39390.5|39372.5|39389.5|39371.5|39390.5|39372.5|39389|39371|0
1720493100000|2024-07-09 02:45:00|39390|39372|39393|39375|39394|39376|39389.5|39371.5|0
1720493400000|2024-07-09 02:50:00|39392.5|39374.5|39396.5|39378.5|39396.5|39378.5|39392.5|39374.5|0
1720493700000|2024-07-09 02:55:00|39396|39378|39393|39375|39397.5|39379.5|39392.5|39374.5|0
1720494000000|2024-07-09 03:00:00|39392.5|39374.5|39393.5|39375.5|39395.5|39377.5|39392.5|39374.5|0
1720494300000|2024-07-09 03:05:00|39393|39375|39393.5|39375.5|39396.5|39378.5|39391.5|39373.5|0
1720494600000|2024-07-09 03:10:00|39394|39376|39392|39374|39394|39376|39391.5|39373.5|0
1720494900000|2024-07-09 03:15:00|39392.5|39374.5|39395.5|39377.5|39395.5|39377.5|39391.5|39373.5|0
1720495200000|2024-07-09 03:20:00|39396.5|39378.5|39396|39378|39397.5|39379.5|39395.5|39377.5|0
1720495500000|2024-07-09 03:25:00|39395.5|39377.5|39398.5|39380.5|39399.5|39381.5|39393.5|39375.5|0
1720495800000|2024-07-09 03:30:00|39399|39381|39409.5|39391.5|39410.5|39392.5|39399|39381|0
1720496100000|2024-07-09 03:35:00|39410|39392|39410.5|39392.5|39412.5|39394.5|39409|39391|0
1720496400000|2024-07-09 03:40:00|39411|39393|39413.5|39395.5|39413.5|39395.5|39410.5|39392.5|0
1720496700000|2024-07-09 03:45:00|39414|39396|39413.5|39395.5|39414.5|39396.5|39411.5|39393.5|0
1720497000000|2024-07-09 03:50:00|39414.5|39396.5|39413|39395|39414.5|39396.5|39412|39394|0
1720497300000|2024-07-09 03:55:00|39413.5|39395.5|39417|39399|39417.5|39399.5|39413|39395|0
1720497600000|2024-07-09 04:00:00|39416.5|39398.5|39414.5|39396.5|39417.5|39399.5|39414.5|39396.5|0
1720497900000|2024-07-09 04:05:00|39415|39397|39417.5|39399.5|39417.5|39399.5|39414.5|39396.5|0
1720498200000|2024-07-09 04:10:00|39417|39399|39416|39398|39417.5|39399.5|39415|39397|0
1720498500000|2024-07-09 04:15:00|39415.5|39397.5|39417.5|39399.5|39418|39400|39415.5|39397.5|0
1720498800000|2024-07-09 04:20:00|39417|39399|39419|39401|39419.5|39401.5|39416.5|39398.5|0
1720499100000|2024-07-09 04:25:00|39419.5|39401.5|39419.5|39401.5|39419.5|39401.5|39417.5|39399.5|0
1720499400000|2024-07-09 04:30:00|39420|39402|39413.5|39395.5|39421|39403|39413|39395|0
1720499700000|2024-07-09 04:35:00|39413|39395|39414.5|39396.5|39415.5|39397.5|39412.5|39394.5|0
1720500000000|2024-07-09 04:40:00|39415|39397|39417.5|39399.5|39418|39400|39415|39397|0
1720500300000|2024-07-09 04:45:00|39418|39400|39415|39397|39420.5|39402.5|39414.5|39396.5|0
1720500600000|2024-07-09 04:50:00|39415.5|39397.5|39415|39397|39416.5|39398.5|39415|39397|0
1720500900000|2024-07-09 04:55:00|39415.5|39397.5|39419|39401|39420.5|39402.5|39415.5|39397.5|0
1720501200000|2024-07-09 05:00:00|39419.5|39401.5|39419.5|39401.5|39422.5|39404.5|39419|39401|0
1720501500000|2024-07-09 05:05:00|39419|39401|39417|39399|39422|39404|39416|39398|0
1720501800000|2024-07-09 05:10:00|39417.5|39399.5|39416.5|39398.5|39418.5|39400.5|39416|39398|0
1720502100000|2024-07-09 05:15:00|39415.5|39397.5|39414.5|39396.5|39418.5|39400.5|39414.5|39396.5|0
1720502400000|2024-07-09 05:20:00|39414|39396|39410.5|39392.5|39414|39396|39407.5|39389.5|0
1720502700000|2024-07-09 05:25:00|39410|39392|39409.5|39391.5|39411|39393|39407.5|39389.5|0
1720503000000|2024-07-09 05:30:00|39410|39392|39410.5|39392.5|39413.5|39395.5|39409.5|39391.5|0
1720503300000|2024-07-09 05:35:00|39411|39393|39414.5|39396.5|39414.5|39396.5|39409.5|39391.5|0
1720503600000|2024-07-09 05:40:00|39415|39397|39416.5|39398.5|39419.5|39401.5|39414|39396|0
1720503900000|2024-07-09 05:45:00|39417|39399|39416.5|39398.5|39419.5|39401.5|39416|39398|0
1720504200000|2024-07-09 05:50:00|39416|39398|39412|39394|39417|39399|39412|39394|0
1720504500000|2024-07-09 05:55:00|39412.5|39394.5|39412.5|39394.5|39413|39395|39408|39390|0
1720504800000|2024-07-09 06:00:00|39411|39393|39403.5|39385.5|39415|39397|39403|39385|0
1720505100000|2024-07-09 06:05:00|39404|39386|39401|39383|39408.5|39390.5|39400|39382|0
1720505400000|2024-07-09 06:10:00|39400.5|39382.5|39399.5|39381.5|39402|39384|39398.5|39380.5|0
1720505700000|2024-07-09 06:15:00|39399|39381|39393|39375|39401.5|39383.5|39391.5|39373.5|0
1720506000000|2024-07-09 06:20:00|39393.5|39375.5|39398|39380|39399|39381|39390.5|39372.5|0
1720506300000|2024-07-09 06:25:00|39397.5|39379.5|39390.5|39372.5|39398.5|39380.5|39390.5|39372.5|0
1720506600000|2024-07-09 06:30:00|39389.5|39371.5|39383.5|39365.5|39390.5|39372.5|39380.5|39362.5|0
1720506900000|2024-07-09 06:35:00|39383|39365|39379.5|39361.5|39384.5|39366.5|39378.5|39360.5|0
1720507200000|2024-07-09 06:40:00|39378.5|39360.5|39377|39359|39380|39362|39375|39357|0
1720507500000|2024-07-09 06:45:00|39376.5|39358.5|39373.5|39355.5|39376.5|39358.5|39370.5|39352.5|0
1720507800000|2024-07-09 06:50:00|39373|39355|39374.5|39356.5|39378|39360|39371.5|39353.5|0
1720508100000|2024-07-09 06:55:00|39374|39356|39384|39366|39385|39367|39372|39354|0
1720508400000|2024-07-09 07:00:00|39383.5|39365.5|39374|39356|39386.5|39368.5|39364|39346|0
1720508700000|2024-07-09 07:05:00|39373.5|39355.5|39380|39362|39385|39367|39372.5|39354.5|0
1720509000000|2024-07-09 07:10:00|39380.5|39362.5|39359|39341|39380.5|39362.5|39359|39341|0
1720509300000|2024-07-09 07:15:00|39359.5|39341.5|39353|39335|39365.5|39347.5|39352.5|39334.5|0
1720509600000|2024-07-09 07:20:00|39352.5|39334.5|39352|39334|39363|39345|39350.5|39332.5|0
1720509900000|2024-07-09 07:25:00|39352.5|39334.5|39373|39355|39373.5|39355.5|39345|39327|0
1720510200000|2024-07-09 07:30:00|39373.5|39355.5|39378|39360|39381|39363|39369|39351|0
1720510500000|2024-07-09 07:35:00|39380|39362|39381|39363|39383|39365|39376|39358|0
1720510800000|2024-07-09 07:40:00|39380.5|39362.5|39385.5|39367.5|39394.5|39376.5|39380|39362|0
1720511100000|2024-07-09 07:45:00|39383|39365|39383.5|39365.5|39388.5|39370.5|39376.5|39358.5|0
1720511400000|2024-07-09 07:50:00|39383|39365|39386.5|39368.5|39391|39373|39381|39363|0
1720511700000|2024-07-09 07:55:00|39387|39369|39391|39373|39393.5|39375.5|39386.5|39368.5|0
1720512000000|2024-07-09 08:00:00|39394|39376|39395.5|39377.5|39405|39387|39394|39376|0
1720512300000|2024-07-09 08:05:00|39394.5|39376.5|39391.5|39373.5|39404|39386|39390.5|39372.5|0
1720512600000|2024-07-09 08:10:00|39392|39374|39388|39370|39396.5|39378.5|39385|39367|0
1720512900000|2024-07-09 08:15:00|39388.5|39370.5|39386.8|39368.8|39398.3|39380.3|39384.3|39366.3|0
1720513200000|2024-07-09 08:20:00|39386.3|39368.3|39389.3|39371.3|39391.3|39373.3|39380.3|39362.3|0
1720513500000|2024-07-09 08:25:00|39389.8|39371.8|39383.3|39365.3|39390.3|39372.3|39377.8|39359.8|0
1720513800000|2024-07-09 08:30:00|39383.8|39365.8|39387.8|39369.8|39389.3|39371.3|39381.8|39363.8|0
1720514100000|2024-07-09 08:35:00|39388.3|39370.3|39386.3|39368.3|39392.8|39374.8|39384.3|39366.3|0
1720514400000|2024-07-09 08:40:00|39385.3|39367.3|39396.3|39378.3|39398.8|39380.8|39385.3|39367.3|0
1720514700000|2024-07-09 08:45:00|39395.8|39377.8|39396.8|39378.8|39399.8|39381.8|39392.8|39374.8|0
1720515000000|2024-07-09 08:50:00|39395.8|39377.8|39398.3|39380.3|39400.8|39382.8|39395.8|39377.8|0
1720515300000|2024-07-09 08:55:00|39398.8|39380.8|39402.3|39384.3|39403.3|39385.3|39396.3|39378.3|0
1720515600000|2024-07-09 09:00:00|39403.3|39385.3|39405.8|39387.8|39408.8|39390.8|39398.3|39380.3|0
1720515900000|2024-07-09 09:05:00|39406.3|39388.3|39400.3|39382.3|39409.3|39391.3|39398.3|39380.3|0
1720516200000|2024-07-09 09:10:00|39399.8|39381.8|39398.3|39380.3|39400.8|39382.8|39396.3|39378.3|0
1720516500000|2024-07-09 09:15:00|39398.8|39380.8|39403.3|39385.3|39406.3|39388.3|39396.3|39378.3|0
1720516800000|2024-07-09 09:20:00|39403.8|39385.8|39388.3|39370.3|39403.8|39385.8|39387.3|39369.3|0
1720517100000|2024-07-09 09:25:00|39390.3|39372.3|39392.3|39374.3|39392.3|39374.3|39386.8|39368.8|0
1720517400000|2024-07-09 09:30:00|39392.8|39374.8|39389.3|39371.3|39395.3|39377.3|39387.3|39369.3|0
1720517700000|2024-07-09 09:35:00|39388.3|39370.3|39390.8|39372.8|39393.8|39375.8|39388.3|39370.3|0
1720518000000|2024-07-09 09:40:00|39390.3|39372.3|39383.8|39365.8|39391.8|39373.8|39383.8|39365.8|0
1720518300000|2024-07-09 09:45:00|39383.3|39365.3|39387.8|39369.8|39390.3|39372.3|39383.3|39365.3|0
1720518600000|2024-07-09 09:50:00|39386.8|39368.8|39388.8|39370.8|39389.8|39371.8|39385.3|39367.3|0
1720518900000|2024-07-09 09:55:00|39388.3|39370.3|39379.8|39361.8|39389.3|39371.3|39378.8|39360.8|0
1720519200000|2024-07-09 10:00:00|39380.3|39362.3|39386.3|39368.3|39400.3|39382.3|39379.3|39361.3|0
1720519500000|2024-07-09 10:05:00|39386.8|39368.8|39393.3|39375.3|39395.3|39377.3|39383.3|39365.3|0
1720519800000|2024-07-09 10:10:00|39393.8|39375.8|39395.8|39377.8|39401.8|39383.8|39389.8|39371.8|0
1720520100000|2024-07-09 10:15:00|39396.3|39378.3|39397.8|39379.8|39398.3|39380.3|39393.3|39375.3|0
1720520400000|2024-07-09 10:20:00|39397.3|39379.3|39395.3|39377.3|39398.8|39380.8|39393.3|39375.3|0
1720520700000|2024-07-09 10:25:00|39395.8|39377.8|39388.8|39370.8|39396.8|39378.8|39385.8|39367.8|0
1720521000000|2024-07-09 10:30:00|39389.3|39371.3|39399.3|39381.3|39399.8|39381.8|39389.3|39371.3|0
1720521300000|2024-07-09 10:35:00|39398.8|39380.8|39399.3|39381.3|39400.3|39382.3|39397.8|39379.8|0
1720521600000|2024-07-09 10:40:00|39398.8|39380.8|39395.3|39377.3|39400.8|39382.8|39394.3|39376.3|0
1720521900000|2024-07-09 10:45:00|39395.8|39377.8|39385.3|39367.3|39396.8|39378.8|39384.3|39366.3|0
1720522200000|2024-07-09 10:50:00|39384.8|39366.8|39388.3|39370.3|39388.8|39370.8|39383.3|39365.3|0
1720522500000|2024-07-09 10:55:00|39387.8|39369.8|39381.8|39363.8|39389.3|39371.3|39381.8|39363.8|0
1720522800000|2024-07-09 11:00:00|39382.8|39364.8|39377.8|39359.8|39385.8|39367.8|39376.3|39358.3|0
1720523100000|2024-07-09 11:05:00|39378.3|39360.3|39373.3|39355.3|39381.3|39363.3|39367.3|39349.3|0
1720523400000|2024-07-09 11:10:00|39373.8|39355.8|39372.8|39354.8|39373.8|39355.8|39365.8|39347.8|0
1720523700000|2024-07-09 11:15:00|39373.3|39355.3|39361.8|39343.8|39374.8|39356.8|39361.3|39343.3|0
1720524000000|2024-07-09 11:20:00|39362.3|39344.3|39362.8|39344.8|39366.8|39348.8|39356.8|39338.8|0
1720524300000|2024-07-09 11:25:00|39363.3|39345.3|39364.3|39346.3|39365.3|39347.3|39357.8|39339.8|0
1720524600000|2024-07-09 11:30:00|39362.3|39344.3|39366.8|39348.8|39368.8|39350.8|39360.3|39342.3|0
1720524900000|2024-07-09 11:35:00|39365.8|39347.8|39374.8|39356.8|39374.8|39356.8|39365.8|39347.8|0
1720525200000|2024-07-09 11:40:00|39375.3|39357.3|39370.8|39352.8|39377.3|39359.3|39367.8|39349.8|0
1720525500000|2024-07-09 11:45:00|39370.3|39352.3|39375.3|39357.3|39375.8|39357.8|39368.8|39350.8|0
1720525800000|2024-07-09 11:50:00|39374.8|39356.8|39374.3|39356.3|39378.8|39360.8|39372.8|39354.8|0
1720526100000|2024-07-09 11:55:00|39374.8|39356.8|39375.3|39357.3|39377.3|39359.3|39371.8|39353.8|0
1720526400000|2024-07-09 12:00:00|39376.3|39358.3|39369.3|39351.3|39379.3|39361.3|39367.3|39349.3|0
1720526700000|2024-07-09 12:05:00|39369.8|39351.8|39373.8|39355.8|39377.8|39359.8|39368.3|39350.3|0
1720527000000|2024-07-09 12:10:00|39374.3|39356.3|39385.3|39367.3|39388.3|39370.3|39370.3|39352.3|0
1720527300000|2024-07-09 12:15:00|39385.8|39367.8|39369.3|39351.3|39385.8|39367.8|39368.3|39350.3|0
1720527600000|2024-07-09 12:20:00|39370.3|39352.3|39365.8|39347.8|39372.3|39354.3|39363.8|39345.8|0
1720527900000|2024-07-09 12:25:00|39366.3|39348.3|39356.3|39338.3|39366.8|39348.8|39354.8|39336.8|0
1720528200000|2024-07-09 12:30:00|39356.8|39338.8|39355.3|39337.3|39362.3|39344.3|39354.3|39336.3|0
1720528500000|2024-07-09 12:35:00|39354.8|39336.8|39340.8|39322.8|39356.8|39338.8|39337.3|39319.3|0
1720528800000|2024-07-09 12:40:00|39339.8|39321.8|39340.8|39322.8|39342.3|39324.3|39333.8|39315.8|0
1720529100000|2024-07-09 12:45:00|39340.3|39322.3|39343.3|39325.3|39344.3|39326.3|39335.3|39317.3|0
1720529400000|2024-07-09 12:50:00|39342.8|39324.8|39346.3|39328.3|39350.3|39332.3|39337.8|39319.8|0
1720529700000|2024-07-09 12:55:00|39346.8|39328.8|39350.3|39332.3|39351.3|39333.3|39341.3|39323.3|0
1720530000000|2024-07-09 13:00:00|39351.3|39333.3|39353.3|39335.3|39358.8|39340.8|39346.3|39328.3|0
1720530300000|2024-07-09 13:05:00|39353.8|39335.8|39355.3|39337.3|39365.3|39347.3|39353.8|39335.8|0
1720530600000|2024-07-09 13:10:00|39353.3|39335.3|39343.8|39325.8|39354.3|39336.3|39340.8|39322.8|0
1720530900000|2024-07-09 13:15:00|39344.3|39326.3|39353.3|39335.3|39356.3|39338.3|39343.8|39325.8|0
1720531200000|2024-07-09 13:20:00|39353.8|39335.8|39359.8|39341.8|39360.8|39342.8|39351.8|39333.8|0
1720531500000|2024-07-09 13:25:00|39360.3|39342.3|39328.3|39310.3|39368.8|39350.8|39326.8|39308.8|0
1720531800000|2024-07-09 13:30:00|39320.8|39302.8|39296.3|39278.3|39338.8|39320.8|39272.8|39254.8|0
1720532100000|2024-07-09 13:35:00|39297.8|39279.8|39264.8|39246.8|39321.3|39303.3|39264.8|39246.8|0
1720532400000|2024-07-09 13:40:00|39268.3|39250.3|39223.3|39205.3|39272.8|39254.8|39214.3|39196.3|0
1720532700000|2024-07-09 13:45:00|39222.8|39204.8|39230.3|39212.3|39256.8|39238.8|39212.8|39194.8|0
1720533000000|2024-07-09 13:50:00|39231.8|39213.8|39229.3|39211.3|39243.8|39225.8|39204.8|39186.8|0
1720533300000|2024-07-09 13:55:00|39226.3|39208.3|39211|39193|39235.3|39217.3|39192.3|39174.3|0
1720533600000|2024-07-09 14:00:00|39210.5|39192.5|39215|39197|39227.5|39209.5|39201.5|39183.5|0
1720533900000|2024-07-09 14:05:00|39210.5|39192.5|39189|39171|39217|39199|39189|39171|0
1720534200000|2024-07-09 14:10:00|39187|39169|39174|39156|39193.5|39175.5|39169.5|39151.5|0
1720534500000|2024-07-09 14:15:00|39173|39155|39161.5|39143.5|39185|39167|39151|39133|0
1720534800000|2024-07-09 14:20:00|39160|39142|39190.3|39172.3|39204.3|39186.3|39156.3|39138.3|0
1720535100000|2024-07-09 14:25:00|39191.3|39173.3|39200.3|39182.3|39201.8|39183.8|39173.8|39155.8|0
1720535400000|2024-07-09 14:30:00|39195.3|39177.3|39220.3|39202.3|39223.8|39205.8|39190.3|39172.3|0
1720535700000|2024-07-09 14:35:00|39220.8|39202.8|39240.3|39222.3|39241.3|39223.3|39220.8|39202.8|0
1720536000000|2024-07-09 14:40:00|39241.3|39223.3|39246.8|39228.8|39257.8|39239.8|39235.8|39217.8|0
1720536300000|2024-07-09 14:45:00|39247.3|39229.3|39282.3|39264.3|39284.8|39266.8|39247.3|39229.3|0
1720536600000|2024-07-09 14:50:00|39279.3|39261.3|39270.8|39252.8|39279.3|39261.3|39257.8|39239.8|0
1720536900000|2024-07-09 14:55:00|39269.8|39251.8|39268.3|39250.3|39278.3|39260.3|39261.3|39243.3|0
1720537200000|2024-07-09 15:00:00|39267.3|39249.3|39272.8|39254.8|39273.8|39255.8|39251.3|39233.3|0
1720537500000|2024-07-09 15:05:00|39273.3|39255.3|39253.3|39235.3|39277.8|39259.8|39252.8|39234.8|0
1720537800000|2024-07-09 15:10:00|39253.8|39235.8|39275.3|39257.3|39275.3|39257.3|39245.8|39227.8|0
1720538100000|2024-07-09 15:15:00|39277.3|39259.3|39255.8|39237.8|39283.8|39265.8|39250.3|39232.3|0
1720538400000|2024-07-09 15:20:00|39255.3|39237.3|39236.8|39218.8|39256.3|39238.3|39227.3|39209.3|0
1720538700000|2024-07-09 15:25:00|39236.3|39218.3|39262.3|39244.3|39265.8|39247.8|39229.8|39211.8|0
1720539000000|2024-07-09 15:30:00|39263.8|39245.8|39270.3|39252.3|39272.8|39254.8|39252.8|39234.8|0
1720539300000|2024-07-09 15:35:00|39270.8|39252.8|39261.3|39243.3|39272.8|39254.8|39254.8|39236.8|0
1720539600000|2024-07-09 15:40:00|39260.8|39242.8|39255.8|39237.8|39263.3|39245.3|39249.3|39231.3|0
1720539900000|2024-07-09 15:45:00|39254.8|39236.8|39288.3|39270.3|39291.8|39273.8|39254.8|39236.8|0
1720540200000|2024-07-09 15:50:00|39287.8|39269.8|39312.8|39294.8|39313.8|39295.8|39285.3|39267.3|0
1720540500000|2024-07-09 15:55:00|39313.8|39295.8|39317.8|39299.8|39318.3|39300.3|39301.8|39283.8|0
1720540800000|2024-07-09 16:00:00|39317.3|39299.3|39331.3|39313.3|39341.8|39323.8|39305.8|39287.8|0
1720541100000|2024-07-09 16:05:00|39330.8|39312.8|39320.3|39302.3|39336.8|39318.8|39319.8|39301.8|0
1720541400000|2024-07-09 16:10:00|39320.8|39302.8|39327.3|39309.3|39327.8|39309.8|39316.3|39298.3|0
1720541700000|2024-07-09 16:15:00|39326.8|39308.8|39332.8|39314.8|39340.8|39322.8|39320.8|39302.8|0
1720542000000|2024-07-09 16:20:00|39331.8|39313.8|39350.8|39332.8|39350.8|39332.8|39327.3|39309.3|0
1720542300000|2024-07-09 16:25:00|39351.3|39333.3|39380.8|39362.8|39384.3|39366.3|39350.8|39332.8|0
1720542600000|2024-07-09 16:30:00|39379.8|39361.8|39402.8|39384.8|39403.3|39385.3|39375.3|39357.3|0
1720542900000|2024-07-09 16:35:00|39402.3|39384.3|39408.8|39390.8|39409.8|39391.8|39386.8|39368.8|0
1720543200000|2024-07-09 16:40:00|39408.3|39390.3|39434.3|39416.3|39435.8|39417.8|39408.3|39390.3|0
1720543500000|2024-07-09 16:45:00|39434.8|39416.8|39453.8|39435.8|39466.8|39448.8|39434.8|39416.8|0
1720543800000|2024-07-09 16:50:00|39451.8|39433.8|39441.3|39423.3|39462.3|39444.3|39439.8|39421.8|0
1720544100000|2024-07-09 16:55:00|39443.3|39425.3|39466.8|39448.8|39470.8|39452.8|39442.8|39424.8|0
1720544400000|2024-07-09 17:00:00|39468.8|39450.8|39505.8|39487.8|39515.8|39497.8|39466.3|39448.3|0
1720544700000|2024-07-09 17:05:00|39507.8|39489.8|39489.8|39471.8|39509.3|39491.3|39482.3|39464.3|0
1720545000000|2024-07-09 17:10:00|39490.3|39472.3|39492.3|39474.3|39509.8|39491.8|39489.3|39471.3|0
1720545300000|2024-07-09 17:15:00|39491.8|39473.8|39455.8|39437.8|39494.3|39476.3|39436.3|39418.3|0
1720545600000|2024-07-09 17:20:00|39456.8|39438.8|39433.3|39415.3|39461.3|39443.3|39432.3|39414.3|0
1720545900000|2024-07-09 17:25:00|39434.8|39416.8|39428.8|39410.8|39448.8|39430.8|39428.8|39410.8|0
1720546200000|2024-07-09 17:30:00|39428.3|39410.3|39438.8|39420.8|39448.8|39430.8|39422.3|39404.3|0
1720546500000|2024-07-09 17:35:00|39438.3|39420.3|39426.3|39408.3|39447.8|39429.8|39424.8|39406.8|0
1720546800000|2024-07-09 17:40:00|39427.3|39409.3|39429.8|39411.8|39430.3|39412.3|39416.3|39398.3|0
1720547100000|2024-07-09 17:45:00|39430.3|39412.3|39410.8|39392.8|39432.8|39414.8|39409.8|39391.8|0
1720547400000|2024-07-09 17:50:00|39411.3|39393.3|39405.8|39387.8|39426.3|39408.3|39404.8|39386.8|0
1720547700000|2024-07-09 17:55:00|39407.3|39389.3|39382.8|39364.8|39407.8|39389.8|39379.8|39361.8|0
1720548000000|2024-07-09 18:00:00|39380.3|39362.3|39343.3|39325.3|39380.3|39362.3|39342.3|39324.3|0
1720548300000|2024-07-09 18:05:00|39343.8|39325.8|39343.8|39325.8|39353.3|39335.3|39335.8|39317.8|0
1720548600000|2024-07-09 18:10:00|39344.3|39326.3|39335.8|39317.8|39348.8|39330.8|39329.8|39311.8|0
1720548900000|2024-07-09 18:15:00|39336.8|39318.8|39331.8|39313.8|39339.8|39321.8|39328.8|39310.8|0
1720549200000|2024-07-09 18:20:00|39332.3|39314.3|39334.8|39316.8|39341.8|39323.8|39331.3|39313.3|0
1720549500000|2024-07-09 18:25:00|39333.3|39315.3|39320.3|39302.3|39336.8|39318.8|39319.3|39301.3|0
1720549800000|2024-07-09 18:30:00|39321.8|39303.8|39326.8|39308.8|39334.8|39316.8|39319.8|39301.8|0
1720550100000|2024-07-09 18:35:00|39326.3|39308.3|39331.3|39313.3|39345.3|39327.3|39319.3|39301.3|0
1720550400000|2024-07-09 18:40:00|39331.8|39313.8|39318.8|39300.8|39331.8|39313.8|39305.3|39287.3|0
1720550700000|2024-07-09 18:45:00|39317.3|39299.3|39315.8|39297.8|39321.3|39303.3|39310.8|39292.8|0
1720551000000|2024-07-09 18:50:00|39315.3|39297.3|39290.8|39272.8|39315.8|39297.8|39284.8|39266.8|0
1720551300000|2024-07-09 18:55:00|39290.3|39272.3|39294.3|39276.3|39300.8|39282.8|39287.3|39269.3|0
1720551600000|2024-07-09 19:00:00|39296.3|39278.3|39275.3|39257.3|39299.3|39281.3|39273.8|39255.8|0
1720551900000|2024-07-09 19:05:00|39274.3|39256.3|39271.3|39253.3|39276.8|39258.8|39265.8|39247.8|0
1720552200000|2024-07-09 19:10:00|39270.3|39252.3|39267.8|39249.8|39270.8|39252.8|39254.8|39236.8|0
1720552500000|2024-07-09 19:15:00|39266.3|39248.3|39261.8|39243.8|39269.8|39251.8|39255.8|39237.8|0
1720552800000|2024-07-09 19:20:00|39267.3|39249.3|39290.8|39272.8|39290.8|39272.8|39262.8|39244.8|0
1720553100000|2024-07-09 19:25:00|39290.3|39272.3|39314.3|39296.3|39315.3|39297.3|39289.8|39271.8|0
1720553400000|2024-07-09 19:30:00|39313.3|39295.3|39311.3|39293.3|39318.3|39300.3|39293.8|39275.8|0
1720553700000|2024-07-09 19:35:00|39310.8|39292.8|39321.3|39303.3|39329.8|39311.8|39305.3|39287.3|0
1720554000000|2024-07-09 19:40:00|39321.8|39303.8|39303.8|39285.8|39329.3|39311.3|39302.8|39284.8|0
1720554300000|2024-07-09 19:45:00|39305.8|39287.8|39319.8|39301.8|39319.8|39301.8|39305.8|39287.8|0
1720554600000|2024-07-09 19:50:00|39316.3|39298.3|39302.8|39284.8|39324.8|39306.8|39300.3|39282.3|0
1720554900000|2024-07-09 19:55:00|39298.8|39280.8|39296.8|39278.8|39307.8|39289.8|39283.8|39265.8|0
1720555200000|2024-07-09 20:00:00|39292.4|39274.4|39282.4|39264.4|39296.4|39278.4|39280.9|39262.9|0
1720555500000|2024-07-09 20:05:00|39279.4|39261.4|39292.4|39274.4|39294.4|39276.4|39279.4|39261.4|0
1720555800000|2024-07-09 20:10:00|39292.9|39274.9|39299.4|39281.4|39299.4|39281.4|39289.9|39271.9|0
1720556100000|2024-07-09 20:15:00|39298.9|39280.9|39299.9|39281.9|39302.9|39284.9|39295.4|39277.4|0
1720556400000|2024-07-09 20:20:00|39299.4|39281.4|39308.4|39290.4|39309.4|39291.4|39299.4|39281.4|0
1720556700000|2024-07-09 20:25:00|39308.9|39290.9|39304.4|39286.4|39309.9|39291.9|39303.9|39285.9|0
1720557000000|2024-07-09 20:30:00|39304.9|39286.9|39310.9|39292.9|39311.4|39293.4|39304.9|39286.9|0
1720557300000|2024-07-09 20:35:00|39310.4|39292.4|39308.9|39290.9|39312.4|39294.4|39307.4|39289.4|0
1720557600000|2024-07-09 20:40:00|39308.4|39290.4|39308.4|39290.4|39312.4|39294.4|39307.9|39289.9|0
1720557900000|2024-07-09 20:45:00|39308.9|39290.9|39304.9|39286.9|39308.9|39290.9|39303.9|39285.9|0
1720558200000|2024-07-09 20:50:00|39305.4|39287.4|39305.4|39287.4|39308.4|39290.4|39304.4|39286.4|0
1720558500000|2024-07-09 20:55:00|39305.9|39287.9|39293.9|39275.9|39306.4|39288.4|39292.4|39274.4|0
1720558800000|2024-07-09 21:00:00|39291|39273|39289.5|39271.5|39292.9|39274.9|39289.2|39271.2|0
1720559100000|2024-07-09 21:05:00|39289.8|39271.8|39287.8|39269.8|39290.5|39272.5|39287.8|39269.8|0
1720559400000|2024-07-09 21:10:00|39288.1|39270.1|39287.1|39269.1|39288.1|39270.1|39287.1|39269.1|0
1720560600000|2024-07-09 21:30:00|39282.7|39264.7|39282.9|39264.9|39283.7|39265.7|39282.7|39264.7|0
1720560900000|2024-07-09 21:35:00|39283|39265|39282.8|39264.8|39283|39265|39282.2|39264.2|0
1720561200000|2024-07-09 21:40:00|39282.5|39264.5|39280.1|39262.1|39282.5|39264.5|39280.1|39262.1|0
1720561500000|2024-07-09 21:45:00|39280.5|39262.5|39279.9|39261.9|39280.7|39262.7|39279.9|39261.9|0
1720561800000|2024-07-09 21:50:00|39279.4|39261.4|39280.3|39262.3|39281.3|39263.3|39278.2|39260.2|0
1720562100000|2024-07-09 21:55:00|39278.2|39260.2|39278.6|39260.6|39280.8|39262.8|39277.8|39259.8|0
1720562400000|2024-07-09 22:00:00|39282.9|39264.9|39280.4|39262.4|39291.9|39273.9|39279.9|39261.9|0
1720562700000|2024-07-09 22:05:00|39279.4|39261.4|39280.9|39262.9|39285.4|39267.4|39279.4|39261.4|0
1720563000000|2024-07-09 22:10:00|39280.4|39262.4|39275.4|39257.4|39281.4|39263.4|39275.4|39257.4|0
1720563300000|2024-07-09 22:15:00|39275.9|39257.9|39277.4|39259.4|39279.9|39261.9|39275.4|39257.4|0
1720563600000|2024-07-09 22:20:00|39277.9|39259.9|39276.9|39258.9|39277.9|39259.9|39275.9|39257.9|0
1720563900000|2024-07-09 22:25:00|39276.4|39258.4|39277.4|39259.4|39277.9|39259.9|39275.9|39257.9|0
1720564200000|2024-07-09 22:30:00|39277.9|39259.9|39280.9|39262.9|39280.9|39262.9|39277.9|39259.9|0
1720564500000|2024-07-09 22:35:00|39280.4|39262.4|39282.4|39264.4|39282.9|39264.9|39278.4|39260.4|0
1720564800000|2024-07-09 22:40:00|39282.9|39264.9|39286.4|39268.4|39286.4|39268.4|39281.9|39263.9|0
1720565100000|2024-07-09 22:45:00|39285.9|39267.9|39283.9|39265.9|39288.4|39270.4|39282.4|39264.4|0
1720565400000|2024-07-09 22:50:00|39284.4|39266.4|39280.4|39262.4|39284.9|39266.9|39279.9|39261.9|0
1720565700000|2024-07-09 22:55:00|39280.9|39262.9|39284.9|39266.9|39285.4|39267.4|39280.4|39262.4|0
1720566000000|2024-07-09 23:00:00|39284.4|39266.4|39289.9|39271.9|39290.4|39272.4|39284.4|39266.4|0
1720566300000|2024-07-09 23:05:00|39289.4|39271.4|39290.4|39272.4|39292.9|39274.9|39288.9|39270.9|0
1720566600000|2024-07-09 23:10:00|39290.9|39272.9|39289.4|39271.4|39291.4|39273.4|39289.4|39271.4|0
1720566900000|2024-07-09 23:15:00|39289.9|39271.9|39291.9|39273.9|39292.4|39274.4|39288.9|39270.9|0
1720567200000|2024-07-09 23:20:00|39292.9|39274.9|39291.9|39273.9|39292.9|39274.9|39289.9|39271.9|0
1720567500000|2024-07-09 23:25:00|39292.4|39274.4|39288.9|39270.9|39292.9|39274.9|39288.4|39270.4|0
1720567800000|2024-07-09 23:30:00|39289.4|39271.4|39286.9|39268.9|39289.4|39271.4|39285.9|39267.9|0
1720568100000|2024-07-09 23:35:00|39286.4|39268.4|39288.4|39270.4|39288.4|39270.4|39285.4|39267.4|0
1720568400000|2024-07-09 23:40:00|39288.9|39270.9|39289.9|39271.9|39290.4|39272.4|39287.4|39269.4|0
1720568700000|2024-07-09 23:45:00|39289.4|39271.4|39288.9|39270.9|39289.9|39271.9|39287.4|39269.4|0
1720569000000|2024-07-09 23:50:00|39289.4|39271.4|39286.9|39268.9|39289.9|39271.9|39285.9|39267.9|0
1720569300000|2024-07-09 23:55:00|39286.4|39268.4|39286.9|39268.9|39287.9|39269.9|39285.9|39267.9|0
1720569600000|2024-07-10 00:00:00|39287.4|39269.4|39296.4|39278.4|39298.4|39280.4|39287.4|39269.4|0
1720569900000|2024-07-10 00:05:00|39295.9|39277.9|39296.4|39278.4|39299.9|39281.9|39293.9|39275.9|0
1720570200000|2024-07-10 00:10:00|39295.9|39277.9|39295.4|39277.4|39296.9|39278.9|39293.9|39275.9|0
1720570500000|2024-07-10 00:15:00|39294.9|39276.9|39297.9|39279.9|39298.9|39280.9|39292.9|39274.9|0
1720570800000|2024-07-10 00:20:00|39297.4|39279.4|39296.4|39278.4|39298.4|39280.4|39294.9|39276.9|0
1720571100000|2024-07-10 00:25:00|39295.9|39277.9|39293.9|39275.9|39296.4|39278.4|39293.4|39275.4|0
1720571400000|2024-07-10 00:30:00|39294.4|39276.4|39294.9|39276.9|39295.4|39277.4|39293.4|39275.4|0
1720571700000|2024-07-10 00:35:00|39294.4|39276.4|39295.9|39277.9|39297.4|39279.4|39293.9|39275.9|0
1720572000000|2024-07-10 00:40:00|39296.4|39278.4|39297.9|39279.9|39301.9|39283.9|39295.9|39277.9|0
1720572300000|2024-07-10 00:45:00|39298.4|39280.4|39300.9|39282.9|39301.4|39283.4|39296.9|39278.9|0
1720572600000|2024-07-10 00:50:00|39301.4|39283.4|39301.9|39283.9|39302.9|39284.9|39301.4|39283.4|0
1720572900000|2024-07-10 00:55:00|39302.4|39284.4|39300.9|39282.9|39302.4|39284.4|39298.9|39280.9|0
1720573200000|2024-07-10 01:00:00|39301.4|39283.4|39302.4|39284.4|39303.9|39285.9|39300.9|39282.9|0
1720573500000|2024-07-10 01:05:00|39301.9|39283.9|39302.9|39284.9|39304.4|39286.4|39301.9|39283.9|0
1720573800000|2024-07-10 01:10:00|39303.9|39285.9|39302.9|39284.9|39304.9|39286.9|39302.9|39284.9|0
1720574100000|2024-07-10 01:15:00|39302.4|39284.4|39294.4|39276.4|39302.9|39284.9|39294.4|39276.4|0
1720574400000|2024-07-10 01:20:00|39294.9|39276.9|39287.9|39269.9|39294.9|39276.9|39286.4|39268.4|0
1720574700000|2024-07-10 01:25:00|39288.9|39270.9|39287.9|39269.9|39290.4|39272.4|39284.4|39266.4|0
1720575000000|2024-07-10 01:30:00|39285.9|39267.9|39288.9|39270.9|39290.4|39272.4|39284.4|39266.4|0
1720575300000|2024-07-10 01:35:00|39288.4|39270.4|39286.9|39268.9|39289.4|39271.4|39283.9|39265.9|0
1720575600000|2024-07-10 01:40:00|39286.4|39268.4|39287.9|39269.9|39289.4|39271.4|39286.4|39268.4|0
1720575900000|2024-07-10 01:45:00|39288.4|39270.4|39280.9|39262.9|39288.9|39270.9|39280.4|39262.4|0
1720576200000|2024-07-10 01:50:00|39280.4|39262.4|39275.9|39257.9|39280.4|39262.4|39275.4|39257.4|0
1720576500000|2024-07-10 01:55:00|39276.4|39258.4|39274.4|39256.4|39276.9|39258.9|39273.9|39255.9|0
1720576800000|2024-07-10 02:00:00|39274.9|39256.9|39281.9|39263.9|39281.9|39263.9|39274.4|39256.4|0
1720577100000|2024-07-10 02:05:00|39282.9|39264.9|39281.4|39263.4|39285.9|39267.9|39280.4|39262.4|0
1720577400000|2024-07-10 02:10:00|39281.9|39263.9|39281.4|39263.4|39282.9|39264.9|39280.9|39262.9|0
1720577700000|2024-07-10 02:15:00|39280.9|39262.9|39281.9|39263.9|39282.9|39264.9|39280.4|39262.4|0
1720578000000|2024-07-10 02:20:00|39282.4|39264.4|39284.9|39266.9|39284.9|39266.9|39281.4|39263.4|0
1720578300000|2024-07-10 02:25:00|39284.4|39266.4|39286.9|39268.9|39288.9|39270.9|39283.9|39265.9|0
1720578600000|2024-07-10 02:30:00|39285.9|39267.9|39284.4|39266.4|39285.9|39267.9|39283.9|39265.9|0
1720578900000|2024-07-10 02:35:00|39283.9|39265.9|39286.4|39268.4|39286.9|39268.9|39283.9|39265.9|0
1720579200000|2024-07-10 02:40:00|39286.9|39268.9|39287.4|39269.4|39289.4|39271.4|39286.9|39268.9|0
1720579500000|2024-07-10 02:45:00|39287.9|39269.9|39286.9|39268.9|39288.9|39270.9|39285.9|39267.9|0
1720579800000|2024-07-10 02:50:00|39287.4|39269.4|39287.9|39269.9|39288.9|39270.9|39286.9|39268.9|0
1720580100000|2024-07-10 02:55:00|39287.4|39269.4|39289.9|39271.9|39289.9|39271.9|39287.4|39269.4|0
1720580400000|2024-07-10 03:00:00|39289.4|39271.4|39290.4|39272.4|39290.9|39272.9|39287.9|39269.9|0
1720580700000|2024-07-10 03:05:00|39290.9|39272.9|39288.9|39270.9|39290.9|39272.9|39287.4|39269.4|0
1720581000000|2024-07-10 03:10:00|39289.4|39271.4|39289.4|39271.4|39290.9|39272.9|39288.9|39270.9|0
1720581300000|2024-07-10 03:15:00|39289.9|39271.9|39290.9|39272.9|39292.9|39274.9|39288.9|39270.9|0
1720581600000|2024-07-10 03:20:00|39291.4|39273.4|39292.9|39274.9|39292.9|39274.9|39290.9|39272.9|0
1720581900000|2024-07-10 03:25:00|39292.4|39274.4|39291.9|39273.9|39293.9|39275.9|39290.9|39272.9|0
1720582200000|2024-07-10 03:30:00|39291.4|39273.4|39291.9|39273.9|39292.9|39274.9|39290.9|39272.9|0
1720582500000|2024-07-10 03:35:00|39291.4|39273.4|39288.4|39270.4|39291.9|39273.9|39287.9|39269.9|0
1720582800000|2024-07-10 03:40:00|39287.9|39269.9|39289.4|39271.4|39289.4|39271.4|39285.9|39267.9|0
1720583100000|2024-07-10 03:45:00|39288.9|39270.9|39284.9|39266.9|39289.9|39271.9|39284.4|39266.4|0
1720583400000|2024-07-10 03:50:00|39284.4|39266.4|39283.4|39265.4|39286.9|39268.9|39283.4|39265.4|0
1720583700000|2024-07-10 03:55:00|39282.9|39264.9|39283.9|39265.9|39284.9|39266.9|39282.9|39264.9|0
1720584000000|2024-07-10 04:00:00|39284.4|39266.4|39284.9|39266.9|39284.9|39266.9|39281.9|39263.9|0
1720584300000|2024-07-10 04:05:00|39284.4|39266.4|39284.4|39266.4|39284.9|39266.9|39281.9|39263.9|0
1720584600000|2024-07-10 04:10:00|39284.9|39266.9|39280.9|39262.9|39284.9|39266.9|39280.9|39262.9|0
1720584900000|2024-07-10 04:15:00|39281.4|39263.4|39280.9|39262.9|39281.4|39263.4|39277.4|39259.4|0
1720585200000|2024-07-10 04:20:00|39280.4|39262.4|39279.9|39261.9|39280.4|39262.4|39277.9|39259.9|0
1720585500000|2024-07-10 04:25:00|39278.9|39260.9|39280.9|39262.9|39281.9|39263.9|39278.4|39260.4|0
1720585800000|2024-07-10 04:30:00|39281.4|39263.4|39285.4|39267.4|39285.4|39267.4|39280.9|39262.9|0
1720586100000|2024-07-10 04:35:00|39285.9|39267.9|39288.9|39270.9|39289.4|39271.4|39284.9|39266.9|0
1720586400000|2024-07-10 04:40:00|39289.4|39271.4|39286.9|39268.9|39289.4|39271.4|39286.9|39268.9|0
1720586700000|2024-07-10 04:45:00|39287.4|39269.4|39288.4|39270.4|39289.4|39271.4|39286.9|39268.9|0
1720587000000|2024-07-10 04:50:00|39288.9|39270.9|39288.4|39270.4|39289.9|39271.9|39287.9|39269.9|0
1720587300000|2024-07-10 04:55:00|39287.9|39269.9|39289.9|39271.9|39291.4|39273.4|39287.9|39269.9|0
1720587600000|2024-07-10 05:00:00|39289.4|39271.4|39290.9|39272.9|39291.9|39273.9|39288.9|39270.9|0
1720587900000|2024-07-10 05:05:00|39291.4|39273.4|39286.4|39268.4|39291.9|39273.9|39286.4|39268.4|0
1720588200000|2024-07-10 05:10:00|39286.9|39268.9|39286.9|39268.9|39288.4|39270.4|39285.9|39267.9|0
1720588500000|2024-07-10 05:15:00|39287.4|39269.4|39287.9|39269.9|39289.4|39271.4|39284.9|39266.9|0
1720588800000|2024-07-10 05:20:00|39288.4|39270.4|39284.9|39266.9|39288.9|39270.9|39284.9|39266.9|0
1720589100000|2024-07-10 05:25:00|39285.4|39267.4|39279.9|39261.9|39286.9|39268.9|39279.9|39261.9|0
1720589400000|2024-07-10 05:30:00|39280.4|39262.4|39278.9|39260.9|39281.9|39263.9|39278.9|39260.9|0
1720589700000|2024-07-10 05:35:00|39278.4|39260.4|39274.9|39256.9|39280.9|39262.9|39274.9|39256.9|0
1720590000000|2024-07-10 05:40:00|39274.4|39256.4|39271.4|39253.4|39275.9|39257.9|39270.9|39252.9|0
1720590300000|2024-07-10 05:45:00|39270.9|39252.9|39264.9|39246.9|39270.9|39252.9|39263.9|39245.9|0
1720590600000|2024-07-10 05:50:00|39264.4|39246.4|39265.4|39247.4|39268.9|39250.9|39263.9|39245.9|0
1720590900000|2024-07-10 05:55:00|39264.9|39246.9|39260.9|39242.9|39265.9|39247.9|39260.9|39242.9|0
1720591200000|2024-07-10 06:00:00|39262.4|39244.4|39263.9|39245.9|39272.4|39254.4|39262.4|39244.4|0
1720591500000|2024-07-10 06:05:00|39264.4|39246.4|39268.4|39250.4|39268.4|39250.4|39262.9|39244.9|0
1720591800000|2024-07-10 06:10:00|39267.9|39249.9|39266.4|39248.4|39271.4|39253.4|39265.9|39247.9|0
1720592100000|2024-07-10 06:15:00|39265.9|39247.9|39272.9|39254.9|39272.9|39254.9|39264.9|39246.9|0
1720592400000|2024-07-10 06:20:00|39272.4|39254.4|39275.9|39257.9|39278.4|39260.4|39272.4|39254.4|0
1720592700000|2024-07-10 06:25:00|39275.4|39257.4|39279.9|39261.9|39280.9|39262.9|39274.9|39256.9|0
1720593000000|2024-07-10 06:30:00|39280.4|39262.4|39283.9|39265.9|39283.9|39265.9|39279.4|39261.4|0
1720593300000|2024-07-10 06:35:00|39283.4|39265.4|39283.9|39265.9|39286.4|39268.4|39281.4|39263.4|0
1720593600000|2024-07-10 06:40:00|39283.4|39265.4|39286.4|39268.4|39286.4|39268.4|39281.4|39263.4|0
1720593900000|2024-07-10 06:45:00|39285.9|39267.9|39292.4|39274.4|39292.4|39274.4|39282.4|39264.4|0
1720594200000|2024-07-10 06:50:00|39291.9|39273.9|39292.4|39274.4|39292.9|39274.9|39286.4|39268.4|0
1720594500000|2024-07-10 06:55:00|39292.9|39274.9|39285.4|39267.4|39293.9|39275.9|39281.9|39263.9|0
1720594800000|2024-07-10 07:00:00|39282.4|39264.4|39283.4|39265.4|39289.4|39271.4|39281.9|39263.9|0
1720595100000|2024-07-10 07:05:00|39283.9|39265.9|39287.4|39269.4|39293.9|39275.9|39283.9|39265.9|0
1720595400000|2024-07-10 07:10:00|39288.4|39270.4|39276.4|39258.4|39290.9|39272.9|39276.4|39258.4|0
1720595700000|2024-07-10 07:15:00|39277.4|39259.4|39278.4|39260.4|39282.4|39264.4|39268.4|39250.4|0
1720596000000|2024-07-10 07:20:00|39278.9|39260.9|39280.9|39262.9|39284.4|39266.4|39278.4|39260.4|0
1720596300000|2024-07-10 07:25:00|39281.4|39263.4|39270.4|39252.4|39284.4|39266.4|39267.4|39249.4|0
1720596600000|2024-07-10 07:30:00|39269.9|39251.9|39275.4|39257.4|39281.4|39263.4|39262.9|39244.9|0
1720596900000|2024-07-10 07:35:00|39275.9|39257.9|39283.9|39265.9|39285.4|39267.4|39275.9|39257.9|0
1720597200000|2024-07-10 07:40:00|39283.4|39265.4|39274.4|39256.4|39283.4|39265.4|39272.9|39254.9|0
1720597500000|2024-07-10 07:45:00|39274.9|39256.9|39285.4|39267.4|39285.9|39267.9|39274.9|39256.9|0
1720597800000|2024-07-10 07:50:00|39284.9|39266.9|39283.4|39265.4|39287.4|39269.4|39278.4|39260.4|0
1720598100000|2024-07-10 07:55:00|39282.9|39264.9|39283.4|39265.4|39285.9|39267.9|39278.9|39260.9|0
1720598400000|2024-07-10 08:00:00|39284.4|39266.4|39286.4|39268.4|39291.4|39273.4|39279.4|39261.4|0
1720598700000|2024-07-10 08:05:00|39285.9|39267.9|39278.9|39260.9|39290.9|39272.9|39278.4|39260.4|0
1720599000000|2024-07-10 08:10:00|39277.4|39259.4|39282.4|39264.4|39284.4|39266.4|39274.9|39256.9|0
1720599300000|2024-07-10 08:15:00|39282.9|39264.9|39278.4|39260.4|39286.4|39268.4|39275.9|39257.9|0
1720599600000|2024-07-10 08:20:00|39277.9|39259.9|39287.4|39269.4|39289.4|39271.4|39277.4|39259.4|0
1720599900000|2024-07-10 08:25:00|39286.9|39268.9|39298.4|39280.4|39300.9|39282.9|39286.4|39268.4|0
1720600200000|2024-07-10 08:30:00|39297.9|39279.9|39293.4|39275.4|39297.9|39279.9|39286.9|39268.9|0
1720600500000|2024-07-10 08:35:00|39293.9|39275.9|39292.9|39274.9|39300.4|39282.4|39291.9|39273.9|0
1720600800000|2024-07-10 08:40:00|39292.4|39274.4|39299.4|39281.4|39299.4|39281.4|39289.9|39271.9|0
1720601100000|2024-07-10 08:45:00|39299.9|39281.9|39292.4|39274.4|39299.9|39281.9|39290.9|39272.9|0
1720601400000|2024-07-10 08:50:00|39291.9|39273.9|39298.4|39280.4|39300.9|39282.9|39291.4|39273.4|0
1720601700000|2024-07-10 08:55:00|39298.9|39280.9|39303.4|39285.4|39303.4|39285.4|39291.9|39273.9|0
1720602000000|2024-07-10 09:00:00|39303.9|39285.9|39302.4|39284.4|39306.4|39288.4|39299.4|39281.4|0
1720602300000|2024-07-10 09:05:00|39301.4|39283.4|39297.4|39279.4|39302.4|39284.4|39296.4|39278.4|0
1720602600000|2024-07-10 09:10:00|39297.9|39279.9|39308.4|39290.4|39308.4|39290.4|39297.4|39279.4|0
1720602900000|2024-07-10 09:15:00|39307.9|39289.9|39306.4|39288.4|39310.9|39292.9|39301.9|39283.9|0
1720603200000|2024-07-10 09:20:00|39306.9|39288.9|39316.4|39298.4|39319.9|39301.9|39305.9|39287.9|0
1720603500000|2024-07-10 09:25:00|39315.9|39297.9|39314.9|39296.9|39319.4|39301.4|39312.4|39294.4|0
1720603800000|2024-07-10 09:30:00|39315.4|39297.4|39322.4|39304.4|39323.9|39305.9|39313.4|39295.4|0
1720604100000|2024-07-10 09:35:00|39321.9|39303.9|39319.4|39301.4|39322.4|39304.4|39316.4|39298.4|0
1720604400000|2024-07-10 09:40:00|39318.9|39300.9|39312.4|39294.4|39319.4|39301.4|39310.4|39292.4|0
1720604700000|2024-07-10 09:45:00|39312.9|39294.9|39313.4|39295.4|39317.4|39299.4|39308.9|39290.9|0
1720605000000|2024-07-10 09:50:00|39312.9|39294.9|39316.4|39298.4|39320.4|39302.4|39311.4|39293.4|0
1720605300000|2024-07-10 09:55:00|39316.9|39298.9|39318.4|39300.4|39320.4|39302.4|39316.4|39298.4|0
1720605600000|2024-07-10 10:00:00|39317.9|39299.9|39319.4|39301.4|39324.9|39306.9|39317.9|39299.9|0
1720605900000|2024-07-10 10:05:00|39318.9|39300.9|39307.4|39289.4|39319.9|39301.9|39303.9|39285.9|0
1720606200000|2024-07-10 10:10:00|39307.9|39289.9|39304.4|39286.4|39311.4|39293.4|39300.4|39282.4|0
1720606500000|2024-07-10 10:15:00|39303.9|39285.9|39304.4|39286.4|39306.9|39288.9|39301.9|39283.9|0
1720606800000|2024-07-10 10:20:00|39303.4|39285.4|39306.9|39288.9|39307.4|39289.4|39301.4|39283.4|0
1720607100000|2024-07-10 10:25:00|39306.4|39288.4|39305.4|39287.4|39307.9|39289.9|39303.4|39285.4|0
1720607400000|2024-07-10 10:30:00|39305.9|39287.9|39303.4|39285.4|39312.4|39294.4|39297.9|39279.9|0
1720607700000|2024-07-10 10:35:00|39302.9|39284.9|39297.4|39279.4|39303.4|39285.4|39295.9|39277.9|0
1720608000000|2024-07-10 10:40:00|39297.9|39279.9|39298.9|39280.9|39302.4|39284.4|39297.4|39279.4|0
1720608300000|2024-07-10 10:45:00|39296.9|39278.9|39293.4|39275.4|39297.9|39279.9|39291.4|39273.4|0
1720608600000|2024-07-10 10:50:00|39293.9|39275.9|39291.4|39273.4|39296.4|39278.4|39290.9|39272.9|0
1720608900000|2024-07-10 10:55:00|39290.4|39272.4|39289.4|39271.4|39291.9|39273.9|39284.9|39266.9|0
1720609200000|2024-07-10 11:00:00|39292.9|39274.9|39298.9|39280.9|39303.4|39285.4|39292.9|39274.9|0
1720609500000|2024-07-10 11:05:00|39299.4|39281.4|39293.4|39275.4|39305.4|39287.4|39293.4|39275.4|0
1720609800000|2024-07-10 11:10:00|39292.9|39274.9|39292.4|39274.4|39293.4|39275.4|39288.9|39270.9|0
1720610100000|2024-07-10 11:15:00|39292.9|39274.9|39296.4|39278.4|39296.4|39278.4|39288.4|39270.4|0
1720610400000|2024-07-10 11:20:00|39296.9|39278.9|39295.9|39277.9|39299.9|39281.9|39292.4|39274.4|0
1720610700000|2024-07-10 11:25:00|39295.4|39277.4|39292.9|39274.9|39296.9|39278.9|39291.4|39273.4|0
1720611000000|2024-07-10 11:30:00|39292.4|39274.4|39303.9|39285.9|39304.9|39286.9|39291.9|39273.9|0
1720611300000|2024-07-10 11:35:00|39304.9|39286.9|39313.4|39295.4|39314.9|39296.9|39303.9|39285.9|0
1720611600000|2024-07-10 11:40:00|39313.9|39295.9|39316.4|39298.4|39317.4|39299.4|39312.4|39294.4|0
1720611900000|2024-07-10 11:45:00|39316.9|39298.9|39319.4|39301.4|39325.4|39307.4|39314.4|39296.4|0
1720612200000|2024-07-10 11:50:00|39318.9|39300.9|39317.9|39299.9|39321.4|39303.4|39316.4|39298.4|0
1720612500000|2024-07-10 11:55:00|39318.9|39300.9|39322.4|39304.4|39326.4|39308.4|39318.9|39300.9|0
1720612800000|2024-07-10 12:00:00|39321.9|39303.9|39324.4|39306.4|39329.9|39311.9|39320.4|39302.4|0
1720613100000|2024-07-10 12:05:00|39323.4|39305.4|39333.4|39315.4|39333.4|39315.4|39321.9|39303.9|0
1720613400000|2024-07-10 12:10:00|39333.9|39315.9|39327.9|39309.9|39336.4|39318.4|39325.4|39307.4|0
1720613700000|2024-07-10 12:15:00|39327.4|39309.4|39340.9|39322.9|39343.9|39325.9|39327.4|39309.4|0
1720614000000|2024-07-10 12:20:00|39341.4|39323.4|39326.9|39308.9|39343.4|39325.4|39326.9|39308.9|0
1720614300000|2024-07-10 12:25:00|39326.4|39308.4|39329.4|39311.4|39329.9|39311.9|39321.4|39303.4|0
1720614600000|2024-07-10 12:30:00|39329.9|39311.9|39319.9|39301.9|39332.9|39314.9|39316.9|39298.9|0
1720614900000|2024-07-10 12:35:00|39320.4|39302.4|39319.9|39301.9|39321.9|39303.9|39315.4|39297.4|0
1720615200000|2024-07-10 12:40:00|39318.9|39300.9|39326.4|39308.4|39326.4|39308.4|39315.4|39297.4|0
1720615500000|2024-07-10 12:45:00|39326.9|39308.9|39322.4|39304.4|39328.9|39310.9|39318.9|39300.9|0
1720615800000|2024-07-10 12:50:00|39322.9|39304.9|39319.4|39301.4|39323.4|39305.4|39318.9|39300.9|0
1720616100000|2024-07-10 12:55:00|39319.9|39301.9|39313.9|39295.9|39322.4|39304.4|39312.9|39294.9|0
1720616400000|2024-07-10 13:00:00|39314.4|39296.4|39325.4|39307.4|39325.4|39307.4|39312.9|39294.9|0
1720616700000|2024-07-10 13:05:00|39324.9|39306.9|39323.9|39305.9|39330.4|39312.4|39323.9|39305.9|0
1720617000000|2024-07-10 13:10:00|39324.4|39306.4|39311.9|39293.9|39325.4|39307.4|39311.9|39293.9|0
1720617300000|2024-07-10 13:15:00|39311.4|39293.4|39313.4|39295.4|39317.9|39299.9|39310.9|39292.9|0
1720617600000|2024-07-10 13:20:00|39313.9|39295.9|39312.9|39294.9|39317.4|39299.4|39310.9|39292.9|0
1720617900000|2024-07-10 13:25:00|39311.4|39293.4|39299.9|39281.9|39329.9|39311.9|39299.9|39281.9|0
1720618200000|2024-07-10 13:30:00|39296.9|39278.9|39344.4|39326.4|39367.9|39349.9|39292.9|39274.9|0
1720618500000|2024-07-10 13:35:00|39344.9|39326.9|39318|39300|39346.4|39328.4|39302.4|39284.4|0
1720618800000|2024-07-10 13:40:00|39311.5|39293.5|39285.4|39267.4|39328.4|39310.4|39269.4|39251.4|0
1720619100000|2024-07-10 13:45:00|39293.4|39275.4|39312.9|39294.9|39334.4|39316.4|39279.9|39261.9|0
1720619400000|2024-07-10 13:50:00|39312.4|39294.4|39289.4|39271.4|39329.4|39311.4|39289.4|39271.4|0
1720619700000|2024-07-10 13:55:00|39291.4|39273.4|39295.9|39277.9|39302.4|39284.4|39282.9|39264.9|0
1720620000000|2024-07-10 14:00:00|39297.9|39279.9|39318.9|39300.9|39327.4|39309.4|39297.9|39279.9|0
1720620300000|2024-07-10 14:05:00|39320.9|39302.9|39298.9|39280.9|39327.9|39309.9|39294.4|39276.4|0
1720620600000|2024-07-10 14:10:00|39299.9|39281.9|39293.9|39275.9|39306.4|39288.4|39275.4|39257.4|0
1720620900000|2024-07-10 14:15:00|39292.4|39274.4|39296.4|39278.4|39301.9|39283.9|39281.9|39263.9|0
1720621200000|2024-07-10 14:20:00|39296.9|39278.9|39291.9|39273.9|39303.9|39285.9|39285.4|39267.4|0
1720621500000|2024-07-10 14:25:00|39292.9|39274.9|39277.4|39259.4|39293.9|39275.9|39272.4|39254.4|0
1720621800000|2024-07-10 14:30:00|39275.4|39257.4|39281.9|39263.9|39286.9|39268.9|39266.4|39248.4|0
1720622100000|2024-07-10 14:35:00|39280.9|39262.9|39300.4|39282.4|39307.4|39289.4|39279.9|39261.9|0
1720622400000|2024-07-10 14:40:00|39294.9|39276.9|39292.9|39274.9|39310.9|39292.9|39286.4|39268.4|0
1720622700000|2024-07-10 14:45:00|39290.9|39272.9|39304.5|39286.5|39310|39292|39282|39264|0
1720623000000|2024-07-10 14:50:00|39305|39287|39310.5|39292.5|39322|39304|39298|39280|0
1720623300000|2024-07-10 14:55:00|39311.5|39293.5|39325|39307|39330.5|39312.5|39306.5|39288.5|0
1720623600000|2024-07-10 15:00:00|39325.5|39307.5|39346.5|39328.5|39353|39335|39321.5|39303.5|0
1720623900000|2024-07-10 15:05:00|39345.5|39327.5|39364|39346|39370.5|39352.5|39340|39322|0
1720624200000|2024-07-10 15:10:00|39362.5|39344.5|39343.5|39325.5|39362.5|39344.5|39340.5|39322.5|0
1720624500000|2024-07-10 15:15:00|39345|39327|39362|39344|39364.5|39346.5|39340|39322|0
1720624800000|2024-07-10 15:20:00|39364|39346|39366.5|39348.5|39373|39355|39360.5|39342.5|0
1720625100000|2024-07-10 15:25:00|39367|39349|39382|39364|39388|39370|39361.5|39343.5|0
1720625400000|2024-07-10 15:30:00|39381.5|39363.5|39392.5|39374.5|39412|39394|39381.5|39363.5|0
1720625700000|2024-07-10 15:35:00|39393|39375|39396|39378|39400|39382|39381|39363|0
1720626000000|2024-07-10 15:40:00|39395.5|39377.5|39407|39389|39408.5|39390.5|39391.5|39373.5|0
1720626300000|2024-07-10 15:45:00|39408|39390|39397|39379|39410|39392|39397|39379|0
1720626600000|2024-07-10 15:50:00|39398|39380|39407.5|39389.5|39409.5|39391.5|39398|39380|0
1720626900000|2024-07-10 15:55:00|39409|39391|39411|39393|39415|39397|39401.5|39383.5|0
1720627200000|2024-07-10 16:00:00|39410|39392|39426|39408|39432|39414|39407|39389|0
1720627500000|2024-07-10 16:05:00|39426.5|39408.5|39409|39391|39438.5|39420.5|39408.5|39390.5|0
1720627800000|2024-07-10 16:10:00|39408.5|39390.5|39429.5|39411.5|39430|39412|39408.5|39390.5|0
1720628100000|2024-07-10 16:15:00|39429|39411|39459.5|39441.5|39461|39443|39429|39411|0
1720628400000|2024-07-10 16:20:00|39462|39444|39502|39484|39502|39484|39459|39441|0
1720628700000|2024-07-10 16:25:00|39501|39483|39490.5|39472.5|39509|39491|39488.5|39470.5|0
1720629000000|2024-07-10 16:30:00|39488|39470|39474|39456|39488.5|39470.5|39467|39449|0
1720629300000|2024-07-10 16:35:00|39471.5|39453.5|39476|39458|39481|39463|39462|39444|0
1720629600000|2024-07-10 16:40:00|39478|39460|39502|39484|39505|39487|39475.5|39457.5|0
1720629900000|2024-07-10 16:45:00|39505|39487|39495|39477|39506.5|39488.5|39491|39473|0
1720630200000|2024-07-10 16:50:00|39494.5|39476.5|39478|39460|39498|39480|39477.5|39459.5|0
1720630500000|2024-07-10 16:55:00|39477|39459|39491|39473|39493|39475|39464|39446|0
1720630800000|2024-07-10 17:00:00|39491.5|39473.5|39539|39521|39539|39521|39489|39471|0
1720631100000|2024-07-10 17:05:00|39540|39522|39527.5|39509.5|39540.5|39522.5|39516|39498|0
1720631400000|2024-07-10 17:10:00|39528.5|39510.5|39520|39502|39529|39511|39506|39488|0
1720631700000|2024-07-10 17:15:00|39520.5|39502.5|39526.5|39508.5|39529|39511|39514|39496|0
1720632000000|2024-07-10 17:20:00|39527.5|39509.5|39496|39478|39527.5|39509.5|39494.5|39476.5|0
1720632300000|2024-07-10 17:25:00|39494|39476|39505.5|39487.5|39513|39495|39488.5|39470.5|0
1720632600000|2024-07-10 17:30:00|39509.5|39491.5|39498|39480|39512|39494|39485|39467|0
1720632900000|2024-07-10 17:35:00|39496.5|39478.5|39497|39479|39498.5|39480.5|39481|39463|0
1720633200000|2024-07-10 17:40:00|39496|39478|39500.5|39482.5|39506|39488|39489.5|39471.5|0
1720633500000|2024-07-10 17:45:00|39500|39482|39512.5|39494.5|39521.5|39503.5|39499|39481|0
1720633800000|2024-07-10 17:50:00|39512|39494|39515|39497|39522|39504|39497|39479|0
1720634100000|2024-07-10 17:55:00|39516|39498|39525|39507|39528.5|39510.5|39508|39490|0
1720634400000|2024-07-10 18:00:00|39527|39509|39511.5|39493.5|39533|39515|39511|39493|0
1720634700000|2024-07-10 18:05:00|39513|39495|39499.5|39481.5|39513|39495|39499|39481|0
1720635000000|2024-07-10 18:10:00|39500.5|39482.5|39498|39480|39501|39483|39492|39474|0
1720635300000|2024-07-10 18:15:00|39497|39479|39510|39492|39522.5|39504.5|39490.5|39472.5|0
1720635600000|2024-07-10 18:20:00|39511.5|39493.5|39496|39478|39512.5|39494.5|39495|39477|0
1720635900000|2024-07-10 18:25:00|39495.5|39477.5|39501|39483|39508.5|39490.5|39492.5|39474.5|0
1720636200000|2024-07-10 18:30:00|39500.5|39482.5|39509|39491|39513|39495|39496|39478|0
1720636500000|2024-07-10 18:35:00|39510|39492|39517.5|39499.5|39521|39503|39509.5|39491.5|0
1720636800000|2024-07-10 18:40:00|39517|39499|39526.5|39508.5|39529.5|39511.5|39512|39494|0
1720637100000|2024-07-10 18:45:00|39525|39507|39541|39523|39558.5|39540.5|39522|39504|0
1720637400000|2024-07-10 18:50:00|39542|39524|39538.5|39520.5|39548.5|39530.5|39534.5|39516.5|0
1720637700000|2024-07-10 18:55:00|39539|39521|39550.5|39532.5|39551.5|39533.5|39532.5|39514.5|0
1720638000000|2024-07-10 19:00:00|39549.5|39531.5|39565.5|39547.5|39566.5|39548.5|39541|39523|0
1720638300000|2024-07-10 19:05:00|39565|39547|39565.5|39547.5|39566.5|39548.5|39547|39529|0
1720638600000|2024-07-10 19:10:00|39566|39548|39568|39550|39570|39552|39558|39540|0
1720638900000|2024-07-10 19:15:00|39569|39551|39568|39550|39569.5|39551.5|39561|39543|0
1720639200000|2024-07-10 19:20:00|39568.5|39550.5|39565|39547|39570|39552|39558|39540|0
1720639500000|2024-07-10 19:25:00|39565.5|39547.5|39558.5|39540.5|39569|39551|39554|39536|0
1720639800000|2024-07-10 19:30:00|39556.5|39538.5|39577.5|39559.5|39580|39562|39555.5|39537.5|0
1720640100000|2024-07-10 19:35:00|39577|39559|39602|39584|39602.5|39584.5|39574.5|39556.5|0
1720640400000|2024-07-10 19:40:00|39601|39583|39594.5|39576.5|39605|39587|39585.5|39567.5|0
1720640700000|2024-07-10 19:45:00|39593|39575|39648.5|39630.5|39651|39633|39590|39572|0
1720641000000|2024-07-10 19:50:00|39649.5|39631.5|39741.5|39723.5|39748.5|39730.5|39649.5|39631.5|0
1720641300000|2024-07-10 19:55:00|39739.5|39721.5|39726.5|39708.5|39753|39735|39725|39707|0
1720641600000|2024-07-10 20:00:00|39724|39706|39718|39700|39737|39719|39714.5|39696.5|0
1720641900000|2024-07-10 20:05:00|39719|39701|39721|39703|39724.5|39706.5|39714|39696|0
1720642200000|2024-07-10 20:10:00|39720.5|39702.5|39721|39703|39726|39708|39717.5|39699.5|0
1720642500000|2024-07-10 20:15:00|39721.5|39703.5|39726|39708|39726|39708|39710.5|39692.5|0
1720642800000|2024-07-10 20:20:00|39726.5|39708.5|39719.5|39701.5|39726.5|39708.5|39719|39701|0
1720643100000|2024-07-10 20:25:00|39719|39701|39717|39699|39720.5|39702.5|39714.5|39696.5|0
1720643400000|2024-07-10 20:30:00|39716.5|39698.5|39711|39693|39718.5|39700.5|39711|39693|0
1720643700000|2024-07-10 20:35:00|39710.5|39692.5|39706|39688|39711.5|39693.5|39705|39687|0
1720644000000|2024-07-10 20:40:00|39706.5|39688.5|39701|39683|39706.5|39688.5|39698|39680|0
1720644300000|2024-07-10 20:45:00|39700.5|39682.5|39699.5|39681.5|39704|39686|39698|39680|0
1720644600000|2024-07-10 20:50:00|39699|39681|39705.5|39687.5|39706|39688|39699|39681|0
1720644900000|2024-07-10 20:55:00|39706|39688|39702.5|39684.5|39706|39688|39699.5|39681.5|0
1720645200000|2024-07-10 21:00:00|39700.8|39682.8|39702.2|39684.2|39702.2|39684.2|39698|39680|0
1720645500000|2024-07-10 21:05:00|39704.2|39686.2|39700.9|39682.9|39704.2|39686.2|39698.1|39680.1|0
1720645800000|2024-07-10 21:10:00|39700.2|39682.2|39705.9|39687.9|39706.3|39688.3|39700.2|39682.2|0
1720646100000|2024-07-10 21:15:00|39706.8|39688.8|39710.8|39692.8|39711.2|39693.2|39705.7|39687.7|0
1720646400000|2024-07-10 21:20:00|39711|39693|39725.9|39707.9|39725.9|39707.9|39711|39693|0
1720646700000|2024-07-10 21:25:00|39727.3|39709.3|39726.7|39708.7|39729.3|39711.3|39725.4|39707.4|0
1720647000000|2024-07-10 21:30:00|39725.9|39707.9|39729|39711|39730.3|39712.3|39725.4|39707.4|0
1720647300000|2024-07-10 21:35:00|39728.7|39710.7|39728.2|39710.2|39728.7|39710.7|39725.3|39707.3|0
1720647600000|2024-07-10 21:40:00|39729.2|39711.2|39723.1|39705.1|39732.3|39714.3|39722.7|39704.7|0
1720647900000|2024-07-10 21:45:00|39724.9|39706.9|39720|39702|39724.9|39706.9|39720|39702|0
1720648200000|2024-07-10 21:50:00|39717.7|39699.7|39712.8|39694.8|39719.9|39701.9|39712.8|39694.8|0
1720648500000|2024-07-10 21:55:00|39714.4|39696.4|39712.2|39694.2|39715.2|39697.2|39712.2|39694.2|0
1720648800000|2024-07-10 22:00:00|39707.5|39689.5|39708|39690|39712.5|39694.5|39694.5|39676.5|0
1720649100000|2024-07-10 22:05:00|39706.5|39688.5|39706.5|39688.5|39709|39691|39706|39688|0
1720649400000|2024-07-10 22:10:00|39707.5|39689.5|39708.5|39690.5|39709|39691|39706|39688|0
1720649700000|2024-07-10 22:15:00|39709|39691|39711.5|39693.5|39714|39696|39709|39691|0
1720650000000|2024-07-10 22:20:00|39712|39694|39727.5|39709.5|39727.5|39709.5|39712|39694|0
1720650300000|2024-07-10 22:25:00|39727|39709|39726|39708|39728|39710|39722.5|39704.5|0
1720650600000|2024-07-10 22:30:00|39725.5|39707.5|39718|39700|39725.5|39707.5|39718|39700|0
1720650900000|2024-07-10 22:35:00|39718.5|39700.5|39713|39695|39719|39701|39713|39695|0
1720651200000|2024-07-10 22:40:00|39712|39694|39712|39694|39714|39696|39711.5|39693.5|0
1720651500000|2024-07-10 22:45:00|39711|39693|39708.5|39690.5|39712.5|39694.5|39708|39690|0
1720651800000|2024-07-10 22:50:00|39709|39691|39718|39700|39718|39700|39708.5|39690.5|0
1720652100000|2024-07-10 22:55:00|39717.5|39699.5|39719.5|39701.5|39721|39703|39716|39698|0
1720652400000|2024-07-10 23:00:00|39719|39701|39715|39697|39720|39702|39714.5|39696.5|0
1720652700000|2024-07-10 23:05:00|39714.5|39696.5|39712.5|39694.5|39714.5|39696.5|39709.5|39691.5|0
1720653000000|2024-07-10 23:10:00|39712|39694|39713.5|39695.5|39716|39698|39711|39693|0
1720653300000|2024-07-10 23:15:00|39714|39696|39714|39696|39715.5|39697.5|39712|39694|0
1720653600000|2024-07-10 23:20:00|39714.5|39696.5|39715|39697|39717.5|39699.5|39714.5|39696.5|0
1720653900000|2024-07-10 23:25:00|39714.5|39696.5|39714|39696|39715|39697|39712|39694|0
1720654200000|2024-07-10 23:30:00|39713.5|39695.5|39712|39694|39716|39698|39710.5|39692.5|0
1720654500000|2024-07-10 23:35:00|39712.5|39694.5|39716|39698|39716|39698|39710|39692|0
1720654800000|2024-07-10 23:40:00|39715.5|39697.5|39713.5|39695.5|39716.5|39698.5|39713|39695|0
1720655100000|2024-07-10 23:45:00|39713|39695|39713|39695|39715|39697|39711.5|39693.5|0
1720655400000|2024-07-10 23:50:00|39713.5|39695.5|39712.5|39694.5|39715|39697|39708|39690|0
1720655700000|2024-07-10 23:55:00|39713|39695|39715|39697|39715.5|39697.5|39712.5|39694.5|0
1720656000000|2024-07-11 00:00:00|39714|39696|39707.5|39689.5|39715|39697|39705|39687|0
1720656300000|2024-07-11 00:05:00|39707|39689|39709|39691|39713|39695|39705.5|39687.5|0
1720656600000|2024-07-11 00:10:00|39708.5|39690.5|39701|39683|39709.5|39691.5|39700.5|39682.5|0
1720656900000|2024-07-11 00:15:00|39701.5|39683.5|39706|39688|39707|39689|39701.5|39683.5|0
1720657200000|2024-07-11 00:20:00|39707|39689|39707|39689|39709|39691|39705|39687|0
1720657500000|2024-07-11 00:25:00|39706.5|39688.5|39699|39681|39707|39689|39698.5|39680.5|0
1720657800000|2024-07-11 00:30:00|39698.5|39680.5|39691.5|39673.5|39699|39681|39689.5|39671.5|0
1720658100000|2024-07-11 00:35:00|39692|39674|39697|39679|39697.5|39679.5|39691|39673|0
1720658400000|2024-07-11 00:40:00|39698|39680|39696.5|39678.5|39700|39682|39696.5|39678.5|0
1720658700000|2024-07-11 00:45:00|39696|39678|39693|39675|39696.5|39678.5|39693|39675|0
1720659000000|2024-07-11 00:50:00|39692.5|39674.5|39692.5|39674.5|39693|39675|39689.5|39671.5|0
1720659300000|2024-07-11 00:55:00|39692|39674|39692|39674|39692.5|39674.5|39686|39668|0
1720659600000|2024-07-11 01:00:00|39693|39675|39701|39683|39702|39684|39692.5|39674.5|0
1720659900000|2024-07-11 01:05:00|39700.5|39682.5|39697|39679|39704|39686|39696|39678|0
1720660200000|2024-07-11 01:10:00|39696.5|39678.5|39698|39680|39698|39680|39694|39676|0
1720660500000|2024-07-11 01:15:00|39697.5|39679.5|39697|39679|39700|39682|39695|39677|0
1720660800000|2024-07-11 01:20:00|39696.5|39678.5|39695.5|39677.5|39697|39679|39694|39676|0
1720661100000|2024-07-11 01:25:00|39696|39678|39698|39680|39701|39683|39695|39677|0
1720661400000|2024-07-11 01:30:00|39697.5|39679.5|39699|39681|39700|39682|39697.5|39679.5|0
1720661700000|2024-07-11 01:35:00|39698.5|39680.5|39704|39686|39706.5|39688.5|39698.5|39680.5|0
1720662000000|2024-07-11 01:40:00|39705.5|39687.5|39707|39689|39710|39692|39705.5|39687.5|0
1720662300000|2024-07-11 01:45:00|39706.5|39688.5|39711|39693|39711|39693|39706|39688|0
1720662600000|2024-07-11 01:50:00|39711.5|39693.5|39709|39691|39716|39698|39709|39691|0
1720662900000|2024-07-11 01:55:00|39710|39692|39711|39693|39713.5|39695.5|39710|39692|0
1720663200000|2024-07-11 02:00:00|39711.5|39693.5|39710.5|39692.5|39711.5|39693.5|39707|39689|0
1720663500000|2024-07-11 02:05:00|39711|39693|39711.5|39693.5|39713.5|39695.5|39710.5|39692.5|0
1720663800000|2024-07-11 02:10:00|39712|39694|39712.5|39694.5|39713|39695|39711|39693|0
1720664100000|2024-07-11 02:15:00|39712|39694|39710.5|39692.5|39713|39695|39710|39692|0
1720664400000|2024-07-11 02:20:00|39711|39693|39712|39694|39713|39695|39711|39693|0
1720664700000|2024-07-11 02:25:00|39713|39695|39716.5|39698.5|39717|39699|39713|39695|0
1720665000000|2024-07-11 02:30:00|39717|39699|39718|39700|39722|39704|39715|39697|0
1720665300000|2024-07-11 02:35:00|39717.5|39699.5|39712.5|39694.5|39718.5|39700.5|39712|39694|0
1720665600000|2024-07-11 02:40:00|39713|39695|39714.5|39696.5|39715|39697|39708.5|39690.5|0
1720665900000|2024-07-11 02:45:00|39714|39696|39713.5|39695.5|39716|39698|39712.5|39694.5|0
1720666200000|2024-07-11 02:50:00|39713|39695|39716|39698|39717|39699|39713|39695|0
1720666500000|2024-07-11 02:55:00|39716.5|39698.5|39717|39699|39718|39700|39714.5|39696.5|0
1720666800000|2024-07-11 03:00:00|39716|39698|39714.5|39696.5|39718.5|39700.5|39713|39695|0
1720667100000|2024-07-11 03:05:00|39714|39696|39713.5|39695.5|39714|39696|39710|39692|0
1720667400000|2024-07-11 03:10:00|39714|39696|39712.5|39694.5|39714|39696|39710|39692|0
1720667700000|2024-07-11 03:15:00|39712|39694|39713.5|39695.5|39714.5|39696.5|39710.5|39692.5|0
1720668000000|2024-07-11 03:20:00|39713|39695|39715.5|39697.5|39716|39698|39712|39694|0
1720668300000|2024-07-11 03:25:00|39716|39698|39715|39697|39718|39700|39714.5|39696.5|0
1720668600000|2024-07-11 03:30:00|39715.5|39697.5|39718|39700|39718|39700|39715|39697|0
1720668900000|2024-07-11 03:35:00|39718.5|39700.5|39724|39706|39724|39706|39718|39700|0
1720669200000|2024-07-11 03:40:00|39723.5|39705.5|39724|39706|39724|39706|39721|39703|0
1720669500000|2024-07-11 03:45:00|39724.5|39706.5|39725|39707|39726|39708|39724|39706|0
1720669800000|2024-07-11 03:50:00|39724.5|39706.5|39728|39710|39728.5|39710.5|39724|39706|0
1720670100000|2024-07-11 03:55:00|39728.5|39710.5|39733|39715|39733|39715|39727.5|39709.5|0
1720670400000|2024-07-11 04:00:00|39732.5|39714.5|39728|39710|39733|39715|39728|39710|0
1720670700000|2024-07-11 04:05:00|39727.5|39709.5|39726|39708|39728.5|39710.5|39725.5|39707.5|0
1720671000000|2024-07-11 04:10:00|39726.5|39708.5|39730.5|39712.5|39730.5|39712.5|39726|39708|0
1720671300000|2024-07-11 04:15:00|39731|39713|39731|39713|39734|39716|39730.5|39712.5|0
1720671600000|2024-07-11 04:20:00|39730.5|39712.5|39734|39716|39734|39716|39729.5|39711.5|0
1720671900000|2024-07-11 04:25:00|39733.5|39715.5|39730|39712|39734|39716|39730|39712|0
1720672200000|2024-07-11 04:30:00|39729.5|39711.5|39731|39713|39731|39713|39726.5|39708.5|0
1720672500000|2024-07-11 04:35:00|39730.5|39712.5|39729|39711|39732|39714|39727.5|39709.5|0
1720672800000|2024-07-11 04:40:00|39728.5|39710.5|39728|39710|39729|39711|39727|39709|0
1720673100000|2024-07-11 04:45:00|39728.5|39710.5|39728.5|39710.5|39730|39712|39728|39710|0
1720673400000|2024-07-11 04:50:00|39729|39711|39732|39714|39734|39716|39728|39710|0
1720673700000|2024-07-11 04:55:00|39732.5|39714.5|39730|39712|39733|39715|39729|39711|0
1720674000000|2024-07-11 05:00:00|39729.5|39711.5|39734|39716|39736|39718|39729|39711|0
1720674300000|2024-07-11 05:05:00|39734.5|39716.5|39734|39716|39736|39718|39731|39713|0
1720674600000|2024-07-11 05:10:00|39734.5|39716.5|39737|39719|39737|39719|39733|39715|0
1720674900000|2024-07-11 05:15:00|39736.5|39718.5|39735|39717|39737|39719|39734|39716|0
1720675200000|2024-07-11 05:20:00|39736|39718|39735|39717|39737|39719|39734|39716|0
1720675500000|2024-07-11 05:25:00|39735.5|39717.5|39738|39720|39740|39722|39735|39717|0
1720675800000|2024-07-11 05:30:00|39738.5|39720.5|39740|39722|39743|39725|39738|39720|0
1720676100000|2024-07-11 05:35:00|39741|39723|39738|39720|39741.5|39723.5|39736|39718|0
1720676400000|2024-07-11 05:40:00|39737.5|39719.5|39740|39722|39741|39723|39737|39719|0
1720676700000|2024-07-11 05:45:00|39739|39721|39739|39721|39741|39723|39736|39718|0
1720677000000|2024-07-11 05:50:00|39739.5|39721.5|39737|39719|39739.5|39721.5|39736|39718|0
1720677300000|2024-07-11 05:55:00|39736.5|39718.5|39733|39715|39737|39719|39731.5|39713.5|0
1720677600000|2024-07-11 06:00:00|39732.5|39714.5|39733.5|39715.5|39737|39719|39730.5|39712.5|0
1720677900000|2024-07-11 06:05:00|39733|39715|39729|39711|39736|39718|39728.5|39710.5|0
1720678200000|2024-07-11 06:10:00|39729.5|39711.5|39731|39713|39737|39719|39728.5|39710.5|0
1720678500000|2024-07-11 06:15:00|39730|39712|39731.5|39713.5|39732|39714|39728.5|39710.5|0
1720678800000|2024-07-11 06:20:00|39731|39713|39733|39715|39733.5|39715.5|39729.5|39711.5|0
1720679100000|2024-07-11 06:25:00|39732.5|39714.5|39735|39717|39738|39720|39732|39714|0
1720679400000|2024-07-11 06:30:00|39735.5|39717.5|39731.5|39713.5|39736.5|39718.5|39731|39713|0
1720679700000|2024-07-11 06:35:00|39731|39713|39728.5|39710.5|39731.5|39713.5|39726.5|39708.5|0
1720680000000|2024-07-11 06:40:00|39728|39710|39724|39706|39729.5|39711.5|39723.5|39705.5|0
1720680300000|2024-07-11 06:45:00|39723.5|39705.5|39725.5|39707.5|39728.5|39710.5|39722.5|39704.5|0
1720680600000|2024-07-11 06:50:00|39726|39708|39727.5|39709.5|39731.5|39713.5|39725.5|39707.5|0
1720680900000|2024-07-11 06:55:00|39727|39709|39734|39716|39735.5|39717.5|39726|39708|0
1720681200000|2024-07-11 07:00:00|39737|39719|39722.5|39704.5|39739|39721|39722.5|39704.5|0
1720681500000|2024-07-11 07:05:00|39723|39705|39714|39696|39723|39705|39705|39687|0
1720681800000|2024-07-11 07:10:00|39713.5|39695.5|39710.5|39692.5|39713.5|39695.5|39706|39688|0
1720682100000|2024-07-11 07:15:00|39710|39692|39699|39681|39710|39692|39697|39679|0
1720682400000|2024-07-11 07:20:00|39698.5|39680.5|39698|39680|39703.5|39685.5|39693|39675|0
1720682700000|2024-07-11 07:25:00|39697|39679|39690.5|39672.5|39698|39680|39689.5|39671.5|0
1720683000000|2024-07-11 07:30:00|39690|39672|39704|39686|39706|39688|39690|39672|0
1720683300000|2024-07-11 07:35:00|39703.5|39685.5|39708.5|39690.5|39712|39694|39701.5|39683.5|0
1720683600000|2024-07-11 07:40:00|39709.5|39691.5|39713.5|39695.5|39716.5|39698.5|39704.5|39686.5|0
1720683900000|2024-07-11 07:45:00|39713|39695|39714|39696|39717.5|39699.5|39710.5|39692.5|0
1720684200000|2024-07-11 07:50:00|39713.5|39695.5|39708.5|39690.5|39718|39700|39705|39687|0
1720684500000|2024-07-11 07:55:00|39708|39690|39705|39687|39708|39690|39701|39683|0
1720684800000|2024-07-11 08:00:00|39704.5|39686.5|39717.5|39699.5|39717.5|39699.5|39704|39686|0
1720685100000|2024-07-11 08:05:00|39718|39700|39718|39700|39723.5|39705.5|39713|39695|0
1720685400000|2024-07-11 08:10:00|39717.5|39699.5|39721.5|39703.5|39723|39705|39715.5|39697.5|0
1720685700000|2024-07-11 08:15:00|39721|39703|39714|39696|39723.5|39705.5|39713.5|39695.5|0
1720686000000|2024-07-11 08:20:00|39714.5|39696.5|39713.5|39695.5|39718.5|39700.5|39710.5|39692.5|0
1720686300000|2024-07-11 08:25:00|39713|39695|39713.5|39695.5|39714|39696|39707.5|39689.5|0
1720686600000|2024-07-11 08:30:00|39714|39696|39719|39701|39721.5|39703.5|39713.5|39695.5|0
1720686900000|2024-07-11 08:35:00|39718.5|39700.5|39713|39695|39719|39701|39713|39695|0
1720687200000|2024-07-11 08:40:00|39713.5|39695.5|39711|39693|39717|39699|39709|39691|0
1720687500000|2024-07-11 08:45:00|39711.5|39693.5|39710.5|39692.5|39716.5|39698.5|39709.5|39691.5|0
1720687800000|2024-07-11 08:50:00|39710|39692|39707.5|39689.5|39711|39693|39702|39684|0
1720688100000|2024-07-11 08:55:00|39707|39689|39704.5|39686.5|39707.5|39689.5|39698|39680|0
1720688400000|2024-07-11 09:00:00|39704|39686|39704.5|39686.5|39707|39689|39699|39681|0
1720688700000|2024-07-11 09:05:00|39704|39686|39694.5|39676.5|39706|39688|39692|39674|0
1720689000000|2024-07-11 09:10:00|39694|39676|39689.5|39671.5|39695.5|39677.5|39689|39671|0
1720689300000|2024-07-11 09:15:00|39689|39671|39700|39682|39700.5|39682.5|39689|39671|0
1720689600000|2024-07-11 09:20:00|39699.5|39681.5|39705.5|39687.5|39706.5|39688.5|39694.5|39676.5|0
1720689900000|2024-07-11 09:25:00|39706|39688|39704|39686|39709|39691|39704|39686|0
1720690200000|2024-07-11 09:30:00|39703|39685|39695.5|39677.5|39704|39686|39693|39675|0
1720690500000|2024-07-11 09:35:00|39696|39678|39696|39678|39699|39681|39692|39674|0
1720690800000|2024-07-11 09:40:00|39696.5|39678.5|39700.5|39682.5|39703|39685|39696|39678|0
1720691100000|2024-07-11 09:45:00|39700|39682|39702.5|39684.5|39705|39687|39699.5|39681.5|0
1720691400000|2024-07-11 09:50:00|39703|39685|39704.5|39686.5|39706|39688|39701.5|39683.5|0
1720691700000|2024-07-11 09:55:00|39705|39687|39701|39683|39707.5|39689.5|39701|39683|0
1720692000000|2024-07-11 10:00:00|39701.5|39683.5|39705|39687|39706|39688|39698|39680|0
1720692300000|2024-07-11 10:05:00|39704.5|39686.5|39700|39682|39705|39687|39699|39681|0
1720692600000|2024-07-11 10:10:00|39700.5|39682.5|39698.5|39680.5|39700.5|39682.5|39696|39678|0
1720692900000|2024-07-11 10:15:00|39699|39681|39694.5|39676.5|39702|39684|39694.5|39676.5|0
1720693200000|2024-07-11 10:20:00|39695|39677|39690.5|39672.5|39700.5|39682.5|39689|39671|0
1720693500000|2024-07-11 10:25:00|39691|39673|39683|39665|39695|39677|39683|39665|0
1720693800000|2024-07-11 10:30:00|39682.5|39664.5|39676.5|39658.5|39683|39665|39676|39658|0
1720694100000|2024-07-11 10:35:00|39676|39658|39675.5|39657.5|39676.5|39658.5|39666.5|39648.5|0
1720694400000|2024-07-11 10:40:00|39676|39658|39676|39658|39677|39659|39672|39654|0
1720694700000|2024-07-11 10:45:00|39675.5|39657.5|39679|39661|39680|39662|39672|39654|0
1720695000000|2024-07-11 10:50:00|39679.5|39661.5|39677.5|39659.5|39684.5|39666.5|39674|39656|0
1720695300000|2024-07-11 10:55:00|39678|39660|39681|39663|39681.5|39663.5|39675|39657|0
1720695600000|2024-07-11 11:00:00|39682.5|39664.5|39684|39666|39689|39671|39680.5|39662.5|0
1720695900000|2024-07-11 11:05:00|39684.5|39666.5|39680.5|39662.5|39685.5|39667.5|39676.5|39658.5|0
1720696200000|2024-07-11 11:10:00|39681|39663|39675.5|39657.5|39681.5|39663.5|39674.5|39656.5|0
1720696500000|2024-07-11 11:15:00|39675|39657|39669.5|39651.5|39678|39660|39669|39651|0
1720696800000|2024-07-11 11:20:00|39669|39651|39671|39653|39673.5|39655.5|39662|39644|0
1720697100000|2024-07-11 11:25:00|39672|39654|39673|39655|39673|39655|39664.5|39646.5|0
1720697400000|2024-07-11 11:30:00|39672.5|39654.5|39661.5|39643.5|39673.5|39655.5|39661.5|39643.5|0
1720697700000|2024-07-11 11:35:00|39662|39644|39666.5|39648.5|39669.5|39651.5|39661|39643|0
1720698000000|2024-07-11 11:40:00|39667|39649|39669.5|39651.5|39671|39653|39666|39648|0
1720698300000|2024-07-11 11:45:00|39669|39651|39664.5|39646.5|39671|39653|39660.5|39642.5|0
1720698600000|2024-07-11 11:50:00|39664|39646|39666|39648|39667.5|39649.5|39662|39644|0
1720698900000|2024-07-11 11:55:00|39665.5|39647.5|39669.5|39651.5|39672|39654|39664.5|39646.5|0
1720699200000|2024-07-11 12:00:00|39668.5|39650.5|39669.5|39651.5|39670|39652|39661.5|39643.5|0
1720699500000|2024-07-11 12:05:00|39669|39651|39666.5|39648.5|39678|39660|39665.5|39647.5|0
1720699800000|2024-07-11 12:10:00|39666|39648|39665.5|39647.5|39668|39650|39659|39641|0
1720700100000|2024-07-11 12:15:00|39666|39648|39661.5|39643.5|39672|39654|39657|39639|0
1720700400000|2024-07-11 12:20:00|39662|39644|39665.5|39647.5|39668.5|39650.5|39656|39638|0
1720700700000|2024-07-11 12:25:00|39666|39648|39703|39685|39709|39691|39666|39648|0
1720701000000|2024-07-11 12:30:00|39702|39684|39830.5|39812.5|39853|39835|39701.5|39683.5|0
1720701300000|2024-07-11 12:35:00|39835.5|39817.5|39830.5|39812.5|39837|39819|39796|39778|0
1720701600000|2024-07-11 12:40:00|39831|39813|39794.5|39776.5|39832.5|39814.5|39785.5|39767.5|0
1720701900000|2024-07-11 12:45:00|39799|39781|39776.5|39758.5|39805|39787|39767|39749|0
1720702200000|2024-07-11 12:50:00|39776|39758|39703.5|39685.5|39776|39758|39683.5|39665.5|0
1720702500000|2024-07-11 12:55:00|39702|39684|39694.5|39676.5|39719|39701|39692|39674|0
1720702800000|2024-07-11 13:00:00|39693|39675|39725|39707|39725|39707|39685|39667|0
1720703100000|2024-07-11 13:05:00|39723.5|39705.5|39747.2|39729.2|39750.2|39732.2|39720.2|39702.2|0
1720703400000|2024-07-11 13:10:00|39749.2|39731.2|39753.7|39735.7|39765.7|39747.7|39734.7|39716.7|0
1720703700000|2024-07-11 13:15:00|39753.2|39735.2|39771.2|39753.2|39773.2|39755.2|39746.2|39728.2|0
1720704000000|2024-07-11 13:20:00|39770.2|39752.2|39744.2|39726.2|39773.2|39755.2|39737.7|39719.7|0
1720704300000|2024-07-11 13:25:00|39747.2|39729.2|39760.7|39742.7|39767.2|39749.2|39739.2|39721.2|0
1720704600000|2024-07-11 13:30:00|39755.2|39737.2|39687.2|39669.2|39766.2|39748.2|39677.7|39659.7|0
1720704900000|2024-07-11 13:35:00|39694.2|39676.2|39671.7|39653.7|39704.7|39686.7|39632.2|39614.2|0
1720705200000|2024-07-11 13:40:00|39673.7|39655.7|39701.7|39683.7|39711.7|39693.7|39660.2|39642.2|0
1720705500000|2024-07-11 13:45:00|39703.2|39685.2|39741.2|39723.2|39749.2|39731.2|39674.7|39656.7|0
1720705800000|2024-07-11 13:50:00|39744.7|39726.7|39801.3|39783.3|39813|39795|39741.2|39723.2|0
1720706100000|2024-07-11 13:55:00|39801.8|39783.8|39748.3|39730.3|39805.8|39787.8|39741.3|39723.3|0
1720706400000|2024-07-11 14:00:00|39750.8|39732.8|39802.8|39784.8|39804.3|39786.3|39741.3|39723.3|0
1720706700000|2024-07-11 14:05:00|39805.3|39787.3|39833.6|39815.6|39845.1|39827.1|39797.3|39779.3|0
1720707000000|2024-07-11 14:10:00|39835.6|39817.6|39876.6|39858.6|39882.1|39864.1|39835.6|39817.6|0
1720707300000|2024-07-11 14:15:00|39880.6|39862.6|39812.1|39794.1|39880.6|39862.6|39805.1|39787.1|0
1720707600000|2024-07-11 14:20:00|39813.1|39795.1|39753.1|39735.1|39813.1|39795.1|39751.6|39733.6|0
1720707900000|2024-07-11 14:25:00|39749.1|39731.1|39749.1|39731.1|39784.1|39766.1|39741.1|39723.1|0
1720708200000|2024-07-11 14:30:00|39743.6|39725.6|39759.6|39741.6|39777.6|39759.6|39742.6|39724.6|0
1720708500000|2024-07-11 14:35:00|39758.6|39740.6|39746.6|39728.6|39765.1|39747.1|39728.1|39710.1|0
1720708800000|2024-07-11 14:40:00|39750.1|39732.1|39772.6|39754.6|39787.1|39769.1|39740.1|39722.1|0
1720709100000|2024-07-11 14:45:00|39778.6|39760.6|39807.3|39789.3|39827.8|39809.8|39775.1|39757.1|0
1720709400000|2024-07-11 14:50:00|39805.3|39787.3|39780.3|39762.3|39826.3|39808.3|39779.8|39761.8|0
1720709700000|2024-07-11 14:55:00|39779.3|39761.3|39806.8|39788.8|39806.8|39788.8|39767.8|39749.8|0
1720710000000|2024-07-11 15:00:00|39811.3|39793.3|39841.3|39823.3|39844.3|39826.3|39798.8|39780.8|0
1720710300000|2024-07-11 15:05:00|39842.3|39824.3|39840.8|39822.8|39857.8|39839.8|39827.8|39809.8|0
1720710600000|2024-07-11 15:10:00|39842.3|39824.3|39834.3|39816.3|39870.8|39852.8|39830.8|39812.8|0
1720710900000|2024-07-11 15:15:00|39837.8|39819.8|39807.3|39789.3|39841.8|39823.8|39792.8|39774.8|0
1720711200000|2024-07-11 15:20:00|39803.3|39785.3|39791.8|39773.8|39824.3|39806.3|39766.3|39748.3|0
1720711500000|2024-07-11 15:25:00|39793.3|39775.3|39836.3|39818.3|39836.3|39818.3|39786.3|39768.3|0
1720711800000|2024-07-11 15:30:00|39835.8|39817.8|39830.3|39812.3|39855.3|39837.3|39825.8|39807.8|0
1720712100000|2024-07-11 15:35:00|39833.3|39815.3|39839.8|39821.8|39842.8|39824.8|39815.8|39797.8|0
1720712400000|2024-07-11 15:40:00|39838.3|39820.3|39818.2|39800.2|39842.3|39824.3|39792.8|39774.8|0
1720712700000|2024-07-11 15:45:00|39816.7|39798.7|39825|39807|39853.5|39835.5|39813.5|39795.5|0
1720713000000|2024-07-11 15:50:00|39822.5|39804.5|39815.5|39797.5|39838.5|39820.5|39812.5|39794.5|0
1720713300000|2024-07-11 15:55:00|39819.5|39801.5|39803.5|39785.5|39824.5|39806.5|39797|39779|0
1720713600000|2024-07-11 16:00:00|39802|39784|39768|39750|39802|39784|39764|39746|0
1720713900000|2024-07-11 16:05:00|39768.5|39750.5|39781|39763|39786.5|39768.5|39740|39722|0
1720714200000|2024-07-11 16:10:00|39782|39764|39801|39783|39801.5|39783.5|39771|39753|0
1720714500000|2024-07-11 16:15:00|39804|39786|39754|39736|39805.5|39787.5|39747.5|39729.5|0
1720714800000|2024-07-11 16:20:00|39752|39734|39754|39736|39762.5|39744.5|39741.5|39723.5|0
1720715100000|2024-07-11 16:25:00|39753|39735|39779.5|39761.5|39783|39765|39748|39730|0
1720715400000|2024-07-11 16:30:00|39778|39760|39792.5|39774.5|39797.5|39779.5|39772|39754|0
1720715700000|2024-07-11 16:35:00|39795|39777|39774.5|39756.5|39804.5|39786.5|39758.5|39740.5|0
1720716000000|2024-07-11 16:40:00|39772|39754|39764|39746|39785.5|39767.5|39762.5|39744.5|0
1720716300000|2024-07-11 16:45:00|39766|39748|39723|39705|39766|39748|39717.5|39699.5|0
1720716600000|2024-07-11 16:50:00|39721.5|39703.5|39715|39697|39731.5|39713.5|39705|39687|0
1720716900000|2024-07-11 16:55:00|39714|39696|39739.5|39721.5|39758|39740|39713.5|39695.5|0
1720717200000|2024-07-11 17:00:00|39741.5|39723.5|39718|39700|39757.1|39739.1|39717.5|39699.5|0
1720717500000|2024-07-11 17:05:00|39717.5|39699.5|39755|39737|39759.5|39741.5|39702.5|39684.5|0
1720717800000|2024-07-11 17:10:00|39757.5|39739.5|39768|39750|39770.5|39752.5|39737.5|39719.5|0
1720718100000|2024-07-11 17:15:00|39767.5|39749.5|39767|39749|39780|39762|39760.5|39742.5|0
1720718400000|2024-07-11 17:20:00|39767.5|39749.5|39768|39750|39784.5|39766.5|39756|39738|0
1720718700000|2024-07-11 17:25:00|39770|39752|39780.5|39762.5|39785|39767|39767|39749|0
1720719000000|2024-07-11 17:30:00|39776|39758|39749|39731|39783|39765|39748.5|39730.5|0
1720719300000|2024-07-11 17:35:00|39746.5|39728.5|39746|39728|39773.5|39755.5|39738.5|39720.5|0
1720719600000|2024-07-11 17:40:00|39747|39729|39764|39746|39772.5|39754.5|39745.5|39727.5|0
1720719900000|2024-07-11 17:45:00|39762.5|39744.5|39742.5|39724.5|39766.5|39748.5|39735|39717|0
1720720200000|2024-07-11 17:50:00|39742|39724|39764.5|39746.5|39769.5|39751.5|39742|39724|0
1720720500000|2024-07-11 17:55:00|39765|39747|39777|39759|39781.5|39763.5|39765|39747|0
1720720800000|2024-07-11 18:00:00|39779|39761|39782|39764|39794|39776|39775.5|39757.5|0
1720721100000|2024-07-11 18:05:00|39781.5|39763.5|39798|39780|39807|39789|39781.5|39763.5|0
1720721400000|2024-07-11 18:10:00|39798.5|39780.5|39807.5|39789.5|39809|39791|39795|39777|0
1720721700000|2024-07-11 18:15:00|39807|39789|39798.5|39780.5|39819.5|39801.5|39797|39779|0
1720722000000|2024-07-11 18:20:00|39798.8|39780.8|39779.8|39761.8|39800.8|39782.8|39773.3|39755.3|0
1720722300000|2024-07-11 18:25:00|39779.3|39761.3|39752.8|39734.8|39780.3|39762.3|39748.3|39730.3|0
1720722600000|2024-07-11 18:30:00|39751.8|39733.8|39789.8|39771.8|39802.8|39784.8|39748.3|39730.3|0
1720722900000|2024-07-11 18:35:00|39790.3|39772.3|39773.8|39755.8|39797.3|39779.3|39750.3|39732.3|0
1720723200000|2024-07-11 18:40:00|39774.3|39756.3|39780.8|39762.8|39788.3|39770.3|39761.8|39743.8|0
1720723500000|2024-07-11 18:45:00|39779.3|39761.3|39762.8|39744.8|39782.8|39764.8|39753.8|39735.8|0
1720723800000|2024-07-11 18:50:00|39761.8|39743.8|39762.3|39744.3|39782.8|39764.8|39761.3|39743.3|0
1720724100000|2024-07-11 18:55:00|39761.8|39743.8|39766.8|39748.8|39780.8|39762.8|39758.3|39740.3|0
1720724400000|2024-07-11 19:00:00|39764.8|39746.8|39766.3|39748.3|39772.8|39754.8|39754.3|39736.3|0
1720724700000|2024-07-11 19:05:00|39765.3|39747.3|39749.3|39731.3|39768.3|39750.3|39747.8|39729.8|0
1720725000000|2024-07-11 19:10:00|39750.3|39732.3|39740.3|39722.3|39759.3|39741.3|39738.3|39720.3|0
1720725300000|2024-07-11 19:15:00|39742.3|39724.3|39749.8|39731.8|39764.3|39746.3|39741.8|39723.8|0
1720725600000|2024-07-11 19:20:00|39749.3|39731.3|39756.8|39738.8|39758.3|39740.3|39741.3|39723.3|0
1720725900000|2024-07-11 19:25:00|39756.3|39738.3|39744.8|39726.8|39768.8|39750.8|39740.3|39722.3|0
1720726200000|2024-07-11 19:30:00|39749.8|39731.8|39746.8|39728.8|39762.3|39744.3|39745.8|39727.8|0
1720726500000|2024-07-11 19:35:00|39746.3|39728.3|39753.3|39735.3|39778.3|39760.3|39745.8|39727.8|0
1720726800000|2024-07-11 19:40:00|39753.6|39735.6|39730.1|39712.1|39754.1|39736.1|39729.1|39711.1|0
1720727100000|2024-07-11 19:45:00|39730.6|39712.6|39761.6|39743.6|39766.1|39748.1|39730.1|39712.1|0
1720727400000|2024-07-11 19:50:00|39771.6|39753.6|39767.6|39749.6|39781.1|39763.1|39757.6|39739.6|0
1720727700000|2024-07-11 19:55:00|39768.1|39750.1|39771.1|39753.1|39793.1|39775.1|39765.1|39747.1|0
1720728000000|2024-07-11 20:00:00|39757.6|39739.6|39758.6|39740.6|39765.1|39747.1|39745.1|39727.1|0
1720728300000|2024-07-11 20:05:00|39755.1|39737.1|39783.1|39765.1|39783.6|39765.6|39753.1|39735.1|0
1720728600000|2024-07-11 20:10:00|39784.1|39766.1|39777.1|39759.1|39784.6|39766.6|39770.1|39752.1|0
1720728900000|2024-07-11 20:15:00|39779.6|39761.6|39782.6|39764.6|39783.6|39765.6|39773.6|39755.6|0
1720729200000|2024-07-11 20:20:00|39782.1|39764.1|39780.6|39762.6|39782.6|39764.6|39778.1|39760.1|0
1720729500000|2024-07-11 20:25:00|39781.1|39763.1|39784.6|39766.6|39785.1|39767.1|39780.6|39762.6|0
1720729800000|2024-07-11 20:30:00|39785.1|39767.1|39789.6|39771.6|39790.1|39772.1|39783.1|39765.1|0
1720730100000|2024-07-11 20:35:00|39788.6|39770.6|39789.1|39771.1|39789.6|39771.6|39783.6|39765.6|0
1720730400000|2024-07-11 20:40:00|39789.6|39771.6|39789.6|39771.6|39790.6|39772.6|39787.6|39769.6|0
1720730700000|2024-07-11 20:45:00|39790.1|39772.1|39790.6|39772.6|39792.1|39774.1|39784.1|39766.1|0
1720731000000|2024-07-11 20:50:00|39791.1|39773.1|39787.6|39769.6|39793.6|39775.6|39787.1|39769.1|0
1720731300000|2024-07-11 20:55:00|39788.1|39770.1|39789.6|39771.6|39795.6|39777.6|39783.1|39765.1|0
1720731600000|2024-07-11 21:00:00|39792.8|39774.8|39793|39775|39793|39775|39788.3|39770.3|0
1720731900000|2024-07-11 21:05:00|39793.3|39775.3|39791.7|39773.7|39795.9|39777.9|39791|39773|0
1720732200000|2024-07-11 21:10:00|39790.9|39772.9|39782|39764|39792.2|39774.2|39782|39764|0
1720732500000|2024-07-11 21:15:00|39781.8|39763.8|39784|39766|39788.7|39770.7|39770.3|39752.3|0
1720732800000|2024-07-11 21:20:00|39783.5|39765.5|39783.4|39765.4|39787.5|39769.5|39779.2|39761.2|0
1720733100000|2024-07-11 21:25:00|39783.9|39765.9|39782.1|39764.1|39786.1|39768.1|39781.6|39763.6|0
1720733400000|2024-07-11 21:30:00|39780.7|39762.7|39775.7|39757.7|39782.6|39764.6|39775.2|39757.2|0
1720733700000|2024-07-11 21:35:00|39777.5|39759.5|39781.9|39763.9|39782.1|39764.1|39773|39755|0
1720734000000|2024-07-11 21:40:00|39781.6|39763.6|39778.5|39760.5|39782.9|39764.9|39777.2|39759.2|0
1720734300000|2024-07-11 21:45:00|39779|39761|39781.1|39763.1|39783.7|39765.7|39778.8|39760.8|0
1720734600000|2024-07-11 21:50:00|39781.8|39763.8|39779.4|39761.4|39784.7|39766.7|39778.3|39760.3|0
1720734900000|2024-07-11 21:55:00|39782.1|39764.1|39780.3|39762.3|39782.1|39764.1|39779.4|39761.4|0
1720735200000|2024-07-11 22:00:00|39806.7|39788.7|39798.7|39780.7|39818.2|39800.2|39798.7|39780.7|0
1720735500000|2024-07-11 22:05:00|39798.2|39780.2|39783.7|39765.7|39798.2|39780.2|39781.2|39763.2|0
1720735800000|2024-07-11 22:10:00|39783.2|39765.2|39783.7|39765.7|39786.7|39768.7|39778.2|39760.2|0
1720736100000|2024-07-11 22:15:00|39784.2|39766.2|39788.7|39770.7|39790.2|39772.2|39784.2|39766.2|0
1720736400000|2024-07-11 22:20:00|39788.2|39770.2|39785.7|39767.7|39791.7|39773.7|39785.2|39767.2|0
1720736700000|2024-07-11 22:25:00|39786.2|39768.2|39797.7|39779.7|39797.7|39779.7|39785.2|39767.2|0
1720737000000|2024-07-11 22:30:00|39797.2|39779.2|39811.7|39793.7|39819.7|39801.7|39797.2|39779.2|0
1720737300000|2024-07-11 22:35:00|39812.2|39794.2|39811.7|39793.7|39818.2|39800.2|39809.7|39791.7|0
1720737600000|2024-07-11 22:40:00|39811.2|39793.2|39811.2|39793.2|39814.7|39796.7|39808.7|39790.7|0
1720737900000|2024-07-11 22:45:00|39812.7|39794.7|39809.7|39791.7|39812.7|39794.7|39807.7|39789.7|0
1720738200000|2024-07-11 22:50:00|39809.2|39791.2|39818.7|39800.7|39818.7|39800.7|39809.2|39791.2|0
1720738500000|2024-07-11 22:55:00|39818.2|39800.2|39817.7|39799.7|39820.7|39802.7|39816.7|39798.7|0
1720738800000|2024-07-11 23:00:00|39818.2|39800.2|39820.2|39802.2|39822.7|39804.7|39815.2|39797.2|0
1720739100000|2024-07-11 23:05:00|39819.7|39801.7|39821.7|39803.7|39827.2|39809.2|39819.7|39801.7|0
1720739400000|2024-07-11 23:10:00|39822.2|39804.2|39827.7|39809.7|39829.7|39811.7|39821.2|39803.2|0
1720739700000|2024-07-11 23:15:00|39827.2|39809.2|39826.7|39808.7|39827.7|39809.7|39821.7|39803.7|0
1720740000000|2024-07-11 23:20:00|39826.2|39808.2|39832.2|39814.2|39832.7|39814.7|39826.2|39808.2|0
1720740300000|2024-07-11 23:25:00|39832.7|39814.7|39830.7|39812.7|39840.2|39822.2|39828.2|39810.2|0
1720740600000|2024-07-11 23:30:00|39831.2|39813.2|39826.7|39808.7|39832.7|39814.7|39826.7|39808.7|0
1720740900000|2024-07-11 23:35:00|39827.2|39809.2|39830.7|39812.7|39832.7|39814.7|39826.7|39808.7|0
1720741200000|2024-07-11 23:40:00|39830.2|39812.2|39827.7|39809.7|39832.7|39814.7|39824.7|39806.7|0
1720741500000|2024-07-11 23:45:00|39828.2|39810.2|39815.7|39797.7|39828.2|39810.2|39814.2|39796.2|0
1720741800000|2024-07-11 23:50:00|39815.2|39797.2|39815.7|39797.7|39821.2|39803.2|39811.2|39793.2|0
1720742100000|2024-07-11 23:55:00|39816.2|39798.2|39812.2|39794.2|39821.2|39803.2|39796.7|39778.7|0
1720742400000|2024-07-12 00:00:00|39811.7|39793.7|39824.2|39806.2|39829.7|39811.7|39803.7|39785.7|0
1720742700000|2024-07-12 00:05:00|39823.2|39805.2|39823.7|39805.7|39830.2|39812.2|39819.2|39801.2|0
1720743000000|2024-07-12 00:10:00|39824.2|39806.2|39827.7|39809.7|39830.7|39812.7|39824.2|39806.2|0
1720743300000|2024-07-12 00:15:00|39827.2|39809.2|39833.7|39815.7|39837.7|39819.7|39825.2|39807.2|0
1720743600000|2024-07-12 00:20:00|39834.2|39816.2|39836.7|39818.7|39837.2|39819.2|39830.7|39812.7|0
1720743900000|2024-07-12 00:25:00|39836.2|39818.2|39840.7|39822.7|39842.7|39824.7|39835.7|39817.7|0
1720744200000|2024-07-12 00:30:00|39841.2|39823.2|39830.7|39812.7|39843.2|39825.2|39830.2|39812.2|0
1720744500000|2024-07-12 00:35:00|39831.2|39813.2|39831.2|39813.2|39833.7|39815.7|39827.2|39809.2|0
1720744800000|2024-07-12 00:40:00|39830.2|39812.2|39826.7|39808.7|39831.2|39813.2|39826.2|39808.2|0
1720745100000|2024-07-12 00:45:00|39827.2|39809.2|39823.8|39805.8|39827.2|39809.2|39821.7|39803.7|0
1720745400000|2024-07-12 00:50:00|39824.3|39806.3|39815.8|39797.8|39825.3|39807.3|39813.8|39795.8|0
1720745700000|2024-07-12 00:55:00|39814.8|39796.8|39815.8|39797.8|39821.3|39803.3|39813.3|39795.3|0
1720746000000|2024-07-12 01:00:00|39814.8|39796.8|39818.3|39800.3|39819.8|39801.8|39810.8|39792.8|0
1720746300000|2024-07-12 01:05:00|39818.8|39800.8|39820.3|39802.3|39822.8|39804.8|39815.8|39797.8|0
1720746600000|2024-07-12 01:10:00|39819.8|39801.8|39822.8|39804.8|39824.3|39806.3|39816.8|39798.8|0
1720746900000|2024-07-12 01:15:00|39822.3|39804.3|39816.8|39798.8|39824.3|39806.3|39816.3|39798.3|0
1720747200000|2024-07-12 01:20:00|39817.3|39799.3|39816.3|39798.3|39817.8|39799.8|39813.3|39795.3|0
1720747500000|2024-07-12 01:25:00|39816.8|39798.8|39816.3|39798.3|39819.3|39801.3|39814.3|39796.3|0
1720747800000|2024-07-12 01:30:00|39816.8|39798.8|39810.8|39792.8|39816.8|39798.8|39810.3|39792.3|0
1720748100000|2024-07-12 01:35:00|39811.3|39793.3|39808.8|39790.8|39811.8|39793.8|39806.3|39788.3|0
1720748400000|2024-07-12 01:40:00|39808.3|39790.3|39808.8|39790.8|39809.3|39791.3|39804.8|39786.8|0
1720748700000|2024-07-12 01:45:00|39808.3|39790.3|39811.3|39793.3|39813.3|39795.3|39807.8|39789.8|0
1720749000000|2024-07-12 01:50:00|39811.8|39793.8|39811.8|39793.8|39812.8|39794.8|39807.3|39789.3|0
1720749300000|2024-07-12 01:55:00|39812.3|39794.3|39809.3|39791.3|39813.8|39795.8|39809.3|39791.3|0
1720749600000|2024-07-12 02:00:00|39809.8|39791.8|39805.3|39787.3|39810.8|39792.8|39805.3|39787.3|0
1720749900000|2024-07-12 02:05:00|39806.3|39788.3|39803.3|39785.3|39806.8|39788.8|39800.8|39782.8|0
1720750200000|2024-07-12 02:10:00|39803.8|39785.8|39800.3|39782.3|39804.3|39786.3|39799.8|39781.8|0
1720750500000|2024-07-12 02:15:00|39799.8|39781.8|39797.3|39779.3|39800.3|39782.3|39794.3|39776.3|0
1720750800000|2024-07-12 02:20:00|39796.8|39778.8|39802.8|39784.8|39803.3|39785.3|39796.3|39778.3|0
1720751100000|2024-07-12 02:25:00|39803.3|39785.3|39809.3|39791.3|39811.3|39793.3|39802.8|39784.8|0
1720751400000|2024-07-12 02:30:00|39808.8|39790.8|39810.8|39792.8|39814.3|39796.3|39808.8|39790.8|0
1720751700000|2024-07-12 02:35:00|39810.3|39792.3|39811.3|39793.3|39812.3|39794.3|39807.8|39789.8|0
1720752000000|2024-07-12 02:40:00|39810.3|39792.3|39810.3|39792.3|39812.8|39794.8|39809.3|39791.3|0
1720752300000|2024-07-12 02:45:00|39810.8|39792.8|39818.3|39800.3|39819.3|39801.3|39810.8|39792.8|0
1720752600000|2024-07-12 02:50:00|39817.8|39799.8|39813.3|39795.3|39819.3|39801.3|39812.8|39794.8|0
1720752900000|2024-07-12 02:55:00|39813.8|39795.8|39811.3|39793.3|39815.3|39797.3|39811.3|39793.3|0
1720753200000|2024-07-12 03:00:00|39812.3|39794.3|39818.3|39800.3|39821.3|39803.3|39811.3|39793.3|0
1720753500000|2024-07-12 03:05:00|39817.8|39799.8|39817.3|39799.3|39819.8|39801.8|39817.3|39799.3|0
1720753800000|2024-07-12 03:10:00|39817.8|39799.8|39817.8|39799.8|39817.8|39799.8|39815.8|39797.8|0
1720754100000|2024-07-12 03:15:00|39818.3|39800.3|39808.8|39790.8|39818.3|39800.3|39808.3|39790.3|0
1720754400000|2024-07-12 03:20:00|39808.3|39790.3|39807.8|39789.8|39809.8|39791.8|39806.3|39788.3|0
1720754700000|2024-07-12 03:25:00|39807.3|39789.3|39806.3|39788.3|39807.3|39789.3|39804.3|39786.3|0
1720755000000|2024-07-12 03:30:00|39808.3|39790.3|39810.8|39792.8|39812.3|39794.3|39808.3|39790.3|0
1720755300000|2024-07-12 03:35:00|39811.3|39793.3|39813.3|39795.3|39816.3|39798.3|39810.8|39792.8|0
1720755600000|2024-07-12 03:40:00|39813.8|39795.8|39814.3|39796.3|39816.3|39798.3|39812.8|39794.8|0
1720755900000|2024-07-12 03:45:00|39814.8|39796.8|39815.3|39797.3|39815.3|39797.3|39812.3|39794.3|0
1720756200000|2024-07-12 03:50:00|39815.8|39797.8|39816.8|39798.8|39817.8|39799.8|39812.8|39794.8|0
1720756500000|2024-07-12 03:55:00|39816.3|39798.3|39813.8|39795.8|39816.3|39798.3|39813.3|39795.3|0
1720756800000|2024-07-12 04:00:00|39813.3|39795.3|39812.3|39794.3|39815.3|39797.3|39811.3|39793.3|0
1720757100000|2024-07-12 04:05:00|39812.8|39794.8|39816.3|39798.3|39816.8|39798.8|39811.3|39793.3|0
1720757400000|2024-07-12 04:10:00|39816.8|39798.8|39820.3|39802.3|39820.8|39802.8|39815.3|39797.3|0
1720757700000|2024-07-12 04:15:00|39819.3|39801.3|39820.3|39802.3|39822.3|39804.3|39818.8|39800.8|0
1720758000000|2024-07-12 04:20:00|39819.8|39801.8|39820.3|39802.3|39821.3|39803.3|39818.3|39800.3|0
1720758300000|2024-07-12 04:25:00|39819.8|39801.8|39818.3|39800.3|39821.3|39803.3|39816.3|39798.3|0
1720758600000|2024-07-12 04:30:00|39818.8|39800.8|39814.3|39796.3|39819.3|39801.3|39812.8|39794.8|0
1720758900000|2024-07-12 04:35:00|39813.8|39795.8|39814.3|39796.3|39816.3|39798.3|39811.3|39793.3|0
1720759200000|2024-07-12 04:40:00|39814.8|39796.8|39817.8|39799.8|39819.3|39801.3|39814.8|39796.8|0
1720759500000|2024-07-12 04:45:00|39818.3|39800.3|39822.8|39804.8|39824.3|39806.3|39818.3|39800.3|0
1720759800000|2024-07-12 04:50:00|39822.3|39804.3|39822.3|39804.3|39826.3|39808.3|39820.8|39802.8|0
1720760100000|2024-07-12 04:55:00|39822.8|39804.8|39818.3|39800.3|39823.8|39805.8|39818.3|39800.3|0
1720760400000|2024-07-12 05:00:00|39818.8|39800.8|39822.3|39804.3|39823.3|39805.3|39817.8|39799.8|0
1720760700000|2024-07-12 05:05:00|39822.8|39804.8|39817.3|39799.3|39823.3|39805.3|39817.3|39799.3|0
1720761000000|2024-07-12 05:10:00|39816.3|39798.3|39810.3|39792.3|39817.8|39799.8|39809.3|39791.3|0
1720761300000|2024-07-12 05:15:00|39810.8|39792.8|39811.8|39793.8|39815.3|39797.3|39807.8|39789.8|0
1720761600000|2024-07-12 05:20:00|39811.3|39793.3|39818.8|39800.8|39819.3|39801.3|39808.8|39790.8|0
1720761900000|2024-07-12 05:25:00|39819.3|39801.3|39823.8|39805.8|39824.3|39806.3|39818.8|39800.8|0
1720762200000|2024-07-12 05:30:00|39824.8|39806.8|39829.8|39811.8|39836.3|39818.3|39824.8|39806.8|0
1720762500000|2024-07-12 05:35:00|39829.3|39811.3|39825.3|39807.3|39831.8|39813.8|39824.3|39806.3|0
1720762800000|2024-07-12 05:40:00|39825.8|39807.8|39831.3|39813.3|39834.3|39816.3|39825.3|39807.3|0
1720763100000|2024-07-12 05:45:00|39831.8|39813.8|39830.3|39812.3|39834.3|39816.3|39830.3|39812.3|0
1720763400000|2024-07-12 05:50:00|39830.8|39812.8|39830.8|39812.8|39835.3|39817.3|39829.8|39811.8|0
1720763700000|2024-07-12 05:55:00|39831.3|39813.3|39834.3|39816.3|39835.8|39817.8|39827.8|39809.8|0
1720764000000|2024-07-12 06:00:00|39834.8|39816.8|39834.8|39816.8|39848.8|39830.8|39833.8|39815.8|0
1720764300000|2024-07-12 06:05:00|39835.3|39817.3|39826.8|39808.8|39836.3|39818.3|39825.8|39807.8|0
1720764600000|2024-07-12 06:10:00|39826.3|39808.3|39829.8|39811.8|39837.3|39819.3|39826.3|39808.3|0
1720764900000|2024-07-12 06:15:00|39830.3|39812.3|39837.8|39819.8|39844.3|39826.3|39830.3|39812.3|0
1720765200000|2024-07-12 06:20:00|39837.3|39819.3|39838.3|39820.3|39843.3|39825.3|39836.3|39818.3|0
1720765500000|2024-07-12 06:25:00|39837.8|39819.8|39833.3|39815.3|39838.8|39820.8|39832.8|39814.8|0
1720765800000|2024-07-12 06:30:00|39834.3|39816.3|39834.3|39816.3|39836.8|39818.8|39831.3|39813.3|0
1720766100000|2024-07-12 06:35:00|39834.8|39816.8|39831.3|39813.3|39835.8|39817.8|39829.8|39811.8|0
1720766400000|2024-07-12 06:40:00|39830.8|39812.8|39828.3|39810.3|39833.3|39815.3|39828.3|39810.3|0
1720766700000|2024-07-12 06:45:00|39827.3|39809.3|39831.8|39813.8|39836.3|39818.3|39826.3|39808.3|0
1720767000000|2024-07-12 06:50:00|39831.3|39813.3|39828.3|39810.3|39834.8|39816.8|39828.3|39810.3|0
1720767300000|2024-07-12 06:55:00|39827.8|39809.8|39835.8|39817.8|39836.8|39818.8|39822.8|39804.8|0
1720767600000|2024-07-12 07:00:00|39834.8|39816.8|39837.8|39819.8|39847.8|39829.8|39833.3|39815.3|0
1720767900000|2024-07-12 07:05:00|39837.3|39819.3|39840.8|39822.8|39844.3|39826.3|39834.8|39816.8|0
1720768200000|2024-07-12 07:10:00|39841.3|39823.3|39828.8|39810.8|39842.3|39824.3|39825.8|39807.8|0
1720768500000|2024-07-12 07:15:00|39828.3|39810.3|39826.8|39808.8|39828.3|39810.3|39821.8|39803.8|0
1720768800000|2024-07-12 07:20:00|39827.8|39809.8|39831.8|39813.8|39834.3|39816.3|39823.8|39805.8|0
1720769100000|2024-07-12 07:25:00|39832.3|39814.3|39822.8|39804.8|39833.8|39815.8|39820.3|39802.3|0
1720769400000|2024-07-12 07:30:00|39822.3|39804.3|39820.8|39802.8|39826.8|39808.8|39818.8|39800.8|0
1720769700000|2024-07-12 07:35:00|39821.3|39803.3|39825.3|39807.3|39825.8|39807.8|39818.3|39800.3|0
1720770000000|2024-07-12 07:40:00|39824.8|39806.8|39822.8|39804.8|39829.8|39811.8|39820.3|39802.3|0
1720770300000|2024-07-12 07:45:00|39822.3|39804.3|39824.8|39806.8|39827.3|39809.3|39819.8|39801.8|0
1720770600000|2024-07-12 07:50:00|39824.3|39806.3|39829.8|39811.8|39835.8|39817.8|39823.8|39805.8|0
1720770900000|2024-07-12 07:55:00|39829.3|39811.3|39830.8|39812.8|39835.8|39817.8|39827.8|39809.8|0
1720771200000|2024-07-12 08:00:00|39831.8|39813.8|39830.8|39812.8|39833.3|39815.3|39825.3|39807.3|0
1720771500000|2024-07-12 08:05:00|39831.3|39813.3|39828.8|39810.8|39835.8|39817.8|39827.3|39809.3|0
1720771800000|2024-07-12 08:10:00|39829.3|39811.3|39831.3|39813.3|39833.3|39815.3|39828.3|39810.3|0
1720772100000|2024-07-12 08:15:00|39830.3|39812.3|39842.8|39824.8|39846.8|39828.8|39829.8|39811.8|0
1720772400000|2024-07-12 08:20:00|39842.3|39824.3|39843.8|39825.8|39846.3|39828.3|39837.3|39819.3|0
1720772700000|2024-07-12 08:25:00|39844.3|39826.3|39837.3|39819.3|39853.8|39835.8|39834.8|39816.8|0
1720773000000|2024-07-12 08:30:00|39837.8|39819.8|39844.8|39826.8|39846.8|39828.8|39835.3|39817.3|0
1720773300000|2024-07-12 08:35:00|39845.3|39827.3|39849.3|39831.3|39850.8|39832.8|39843.8|39825.8|0
1720773600000|2024-07-12 08:40:00|39849.8|39831.8|39839.8|39821.8|39850.8|39832.8|39833.3|39815.3|0
1720773900000|2024-07-12 08:45:00|39840.3|39822.3|39834.3|39816.3|39842.3|39824.3|39825.8|39807.8|0
1720774200000|2024-07-12 08:50:00|39834.8|39816.8|39837.3|39819.3|39837.3|39819.3|39829.3|39811.3|0
1720774500000|2024-07-12 08:55:00|39836.8|39818.8|39840.8|39822.8|39844.8|39826.8|39832.8|39814.8|0
1720774800000|2024-07-12 09:00:00|39840.3|39822.3|39837.8|39819.8|39842.3|39824.3|39832.3|39814.3|0
1720775100000|2024-07-12 09:05:00|39837.3|39819.3|39832.8|39814.8|39838.3|39820.3|39827.3|39809.3|0
1720775400000|2024-07-12 09:10:00|39832.3|39814.3|39830.3|39812.3|39835.8|39817.8|39829.3|39811.3|0
1720775700000|2024-07-12 09:15:00|39829.8|39811.8|39818.8|39800.8|39829.8|39811.8|39816.3|39798.3|0
1720776000000|2024-07-12 09:20:00|39819.3|39801.3|39811.3|39793.3|39820.8|39802.8|39808.3|39790.3|0
1720776300000|2024-07-12 09:25:00|39809.8|39791.8|39818.8|39800.8|39819.3|39801.3|39807.8|39789.8|0
1720776600000|2024-07-12 09:30:00|39818.3|39800.3|39819.3|39801.3|39822.8|39804.8|39814.3|39796.3|0
1720776900000|2024-07-12 09:35:00|39818.8|39800.8|39822.8|39804.8|39823.8|39805.8|39816.8|39798.8|0
1720777200000|2024-07-12 09:40:00|39822.3|39804.3|39824.3|39806.3|39825.8|39807.8|39820.8|39802.8|0
1720777500000|2024-07-12 09:45:00|39823.8|39805.8|39821.3|39803.3|39824.3|39806.3|39819.8|39801.8|0
1720777800000|2024-07-12 09:50:00|39820.8|39802.8|39820.3|39802.3|39827.8|39809.8|39819.8|39801.8|0
1720778100000|2024-07-12 09:55:00|39819.8|39801.8|39825.8|39807.8|39827.8|39809.8|39819.3|39801.3|0
1720778400000|2024-07-12 10:00:00|39824.3|39806.3|39820.3|39802.3|39833.3|39815.3|39819.8|39801.8|0
1720778700000|2024-07-12 10:05:00|39819.8|39801.8|39826.8|39808.8|39827.3|39809.3|39819.3|39801.3|0
1720779000000|2024-07-12 10:10:00|39826.3|39808.3|39835.3|39817.3|39836.3|39818.3|39823.3|39805.3|0
1720779300000|2024-07-12 10:15:00|39834.8|39816.8|39843.8|39825.8|39844.3|39826.3|39834.3|39816.3|0
1720779600000|2024-07-12 10:20:00|39845.8|39827.8|39846.8|39828.8|39849.3|39831.3|39843.8|39825.8|0
1720779900000|2024-07-12 10:25:00|39846.3|39828.3|39851.8|39833.8|39859.8|39841.8|39844.3|39826.3|0
1720780200000|2024-07-12 10:30:00|39852.3|39834.3|39843.8|39825.8|39856.3|39838.3|39842.8|39824.8|0
1720780500000|2024-07-12 10:35:00|39839.8|39821.8|39851.8|39833.8|39852.8|39834.8|39839.8|39821.8|0
1720780800000|2024-07-12 10:40:00|39851.3|39833.3|39861.3|39843.3|39861.3|39843.3|39851.3|39833.3|0
1720781100000|2024-07-12 10:45:00|39859.8|39841.8|39805.3|39787.3|39903.8|39885.8|39805.3|39787.3|0
1720781400000|2024-07-12 10:50:00|39809.8|39791.8|39810.8|39792.8|39821.8|39803.8|39804.8|39786.8|0
1720781700000|2024-07-12 10:55:00|39809.8|39791.8|39816.3|39798.3|39821.3|39803.3|39800.8|39782.8|0
1720782000000|2024-07-12 11:00:00|39821.8|39803.8|39817.8|39799.8|39830.3|39812.3|39816.8|39798.8|0
1720782300000|2024-07-12 11:05:00|39818.3|39800.3|39820.8|39802.8|39829.8|39811.8|39815.8|39797.8|0
1720782600000|2024-07-12 11:10:00|39821.3|39803.3|39832.8|39814.8|39837.3|39819.3|39820.3|39802.3|0
1720782900000|2024-07-12 11:15:00|39833.3|39815.3|39838.8|39820.8|39843.8|39825.8|39825.8|39807.8|0
1720783200000|2024-07-12 11:20:00|39838.3|39820.3|39818.3|39800.3|39841.3|39823.3|39817.3|39799.3|0
1720783500000|2024-07-12 11:25:00|39817.8|39799.8|39824.3|39806.3|39830.8|39812.8|39817.8|39799.8|0
1720783800000|2024-07-12 11:30:00|39825.8|39807.8|39816.8|39798.8|39828.8|39810.8|39816.8|39798.8|0
1720784100000|2024-07-12 11:35:00|39816.3|39798.3|39810.8|39792.8|39817.3|39799.3|39807.3|39789.3|0
1720784400000|2024-07-12 11:40:00|39811.8|39793.8|39805.3|39787.3|39817.3|39799.3|39803.8|39785.8|0
1720784700000|2024-07-12 11:45:00|39803.8|39785.8|39810.8|39792.8|39814.8|39796.8|39798.8|39780.8|0
1720785000000|2024-07-12 11:50:00|39810.3|39792.3|39807.3|39789.3|39814.3|39796.3|39799.3|39781.3|0
1720785300000|2024-07-12 11:55:00|39805.3|39787.3|39808.8|39790.8|39810.8|39792.8|39803.3|39785.3|0
1720785600000|2024-07-12 12:00:00|39810.3|39792.3|39821.8|39803.8|39823.3|39805.3|39807.8|39789.8|0
1720785900000|2024-07-12 12:05:00|39819.8|39801.8|39839.8|39821.8|39846.8|39828.8|39819.8|39801.8|0
1720786200000|2024-07-12 12:10:00|39838.8|39820.8|39840.8|39822.8|39845.3|39827.3|39828.8|39810.8|0
1720786500000|2024-07-12 12:15:00|39841.3|39823.3|39837.8|39819.8|39845.3|39827.3|39834.3|39816.3|0
1720786800000|2024-07-12 12:20:00|39837.3|39819.3|39826.8|39808.8|39837.8|39819.8|39821.8|39803.8|0
1720787100000|2024-07-12 12:25:00|39827.3|39809.3|39835.3|39817.3|39837.3|39819.3|39824.8|39806.8|0
1720787400000|2024-07-12 12:30:00|39836.3|39818.3|39797.8|39779.8|39836.3|39818.3|39731.3|39713.3|0
1720787700000|2024-07-12 12:35:00|39799.8|39781.8|39786.3|39768.3|39820.8|39802.8|39783.8|39765.8|0
1720788000000|2024-07-12 12:40:00|39785.3|39767.3|39820.3|39802.3|39828.8|39810.8|39782.8|39764.8|0
1720788300000|2024-07-12 12:45:00|39817.8|39799.8|39837.8|39819.8|39840.3|39822.3|39801.3|39783.3|0
1720788600000|2024-07-12 12:50:00|39839.8|39821.8|39861.8|39843.8|39871.8|39853.8|39836.8|39818.8|0
1720788900000|2024-07-12 12:55:00|39862.3|39844.3|39872.3|39854.3|39875.3|39857.3|39855.8|39837.8|0
1720789200000|2024-07-12 13:00:00|39871.8|39853.8|39860.8|39842.8|39877.3|39859.3|39860.8|39842.8|0
1720789500000|2024-07-12 13:05:00|39861.3|39843.3|39873.8|39855.8|39879.8|39861.8|39857.8|39839.8|0
1720789800000|2024-07-12 13:10:00|39873.3|39855.3|39858.3|39840.3|39874.8|39856.8|39854.8|39836.8|0
1720790100000|2024-07-12 13:15:00|39860.3|39842.3|39853.8|39835.8|39866.8|39848.8|39846.8|39828.8|0
1720790400000|2024-07-12 13:20:00|39854.8|39836.8|39875.8|39857.8|39877.3|39859.3|39846.8|39828.8|0
1720790700000|2024-07-12 13:25:00|39870.3|39852.3|39871.3|39853.3|39881.8|39863.8|39848.3|39830.3|0
1720791000000|2024-07-12 13:30:00|39878.8|39860.8|39902.3|39884.3|39909.3|39891.3|39826.3|39808.3|0
1720791300000|2024-07-12 13:35:00|39905.3|39887.3|39911.8|39893.8|39931.8|39913.8|39898.8|39880.8|0
1720791600000|2024-07-12 13:40:00|39909.8|39891.8|39884.8|39866.8|39916.8|39898.8|39884.3|39866.3|0
1720791900000|2024-07-12 13:45:00|39878.8|39860.8|39847.6|39829.6|39896.6|39878.6|39840.6|39822.6|0
1720792200000|2024-07-12 13:50:00|39845.6|39827.6|39860.9|39842.9|39865.9|39847.9|39823.6|39805.6|0
1720792500000|2024-07-12 13:55:00|39858.4|39840.4|39861.4|39843.4|39876.4|39858.4|39841.9|39823.9|0
1720792800000|2024-07-12 14:00:00|39862.4|39844.4|39836.4|39818.4|39876.9|39858.9|39813.4|39795.4|0
1720793100000|2024-07-12 14:05:00|39837.9|39819.9|39879.9|39861.9|39893.4|39875.4|39836.4|39818.4|0
1720793400000|2024-07-12 14:10:00|39883.4|39865.4|39931.4|39913.4|39933.4|39915.4|39877.9|39859.9|0
1720793700000|2024-07-12 14:15:00|39930.9|39912.9|39973.4|39955.4|39976.9|39958.9|39919.9|39901.9|0
1720794000000|2024-07-12 14:20:00|39972.1|39954.1|39946.1|39928.1|39972.1|39954.1|39940.1|39922.1|0
1720794300000|2024-07-12 14:25:00|39943.1|39925.1|39968.1|39950.1|39968.1|39950.1|39913.6|39895.6|0
1720794600000|2024-07-12 14:30:00|39966.1|39948.1|39956.6|39938.6|39984.6|39966.6|39942.1|39924.1|0
1720794900000|2024-07-12 14:35:00|39957.1|39939.1|39953.1|39935.1|39982.6|39964.6|39936.6|39918.6|0
1720795200000|2024-07-12 14:40:00|39953.6|39935.6|39978.6|39960.6|39982.1|39964.1|39922.1|39904.1|0
1720795500000|2024-07-12 14:45:00|39979.1|39961.1|39982.1|39964.1|39987.1|39969.1|39969.1|39951.1|0
1720795800000|2024-07-12 14:50:00|39984.1|39966.1|39977.1|39959.1|39987.6|39969.6|39970.6|39952.6|0
1720796100000|2024-07-12 14:55:00|39978.6|39960.6|40011.1|39993.1|40013.1|39995.1|39976.1|39958.1|0
1720796400000|2024-07-12 15:00:00|40014.6|39996.6|40034.6|40016.6|40045.6|40027.6|40004.1|39986.1|0
1720796700000|2024-07-12 15:05:00|40034.1|40016.1|40064.1|40046.1|40070.1|40052.1|40034.1|40016.1|0
1720797000000|2024-07-12 15:10:00|40066.6|40048.6|40071.6|40053.6|40074.1|40056.1|40054.1|40036.1|0
1720797300000|2024-07-12 15:15:00|40073.1|40055.1|40078.6|40060.6|40086.1|40068.1|40062.1|40044.1|0
1720797600000|2024-07-12 15:20:00|40080.6|40062.6|40098.6|40080.6|40098.6|40080.6|40067.1|40049.1|0
1720797900000|2024-07-12 15:25:00|40098.1|40080.1|40105.1|40087.1|40113.6|40095.6|40083.6|40065.6|0
1720798200000|2024-07-12 15:30:00|40107.6|40089.6|40068.6|40050.6|40107.6|40089.6|40068.6|40050.6|0
1720798500000|2024-07-12 15:35:00|40070.6|40052.6|40076.1|40058.1|40085.1|40067.1|40064.6|40046.6|0
1720798800000|2024-07-12 15:40:00|40076.6|40058.6|40080.5|40062.5|40088.6|40070.6|40068.1|40050.1|0
1720799100000|2024-07-12 15:45:00|40082|40064|40105|40087|40105|40087|40073|40055|0
1720799400000|2024-07-12 15:50:00|40104.5|40086.5|40104.5|40086.5|40115.5|40097.5|40098.5|40080.5|0
1720799700000|2024-07-12 15:55:00|40103.5|40085.5|40073.7|40055.7|40113|40095|40073.7|40055.7|0
1720800000000|2024-07-12 16:00:00|40067.7|40049.7|40076.3|40058.3|40080.8|40062.8|40052.5|40034.5|0
1720800300000|2024-07-12 16:05:00|40075.8|40057.8|40051.3|40033.3|40077.8|40059.8|40047.3|40029.3|0
1720800600000|2024-07-12 16:10:00|40054.8|40036.8|40042.8|40024.8|40060.3|40042.3|40041.3|40023.3|0
1720800900000|2024-07-12 16:15:00|40042.3|40024.3|40078.3|40060.3|40085.8|40067.8|40040.8|40022.8|0
1720801200000|2024-07-12 16:20:00|40076.8|40058.8|40072.8|40054.8|40087.3|40069.3|40065.8|40047.8|0
1720801500000|2024-07-12 16:25:00|40072.3|40054.3|40062.8|40044.8|40074.3|40056.3|40051.8|40033.8|0
1720801800000|2024-07-12 16:30:00|40063.8|40045.8|40058.3|40040.3|40069.8|40051.8|40051.8|40033.8|0
1720802100000|2024-07-12 16:35:00|40061.8|40043.8|40060.8|40042.8|40071.8|40053.8|40056.8|40038.8|0
1720802400000|2024-07-12 16:40:00|40058.3|40040.3|40079.8|40061.8|40087.8|40069.8|40054.3|40036.3|0
1720802700000|2024-07-12 16:45:00|40080.8|40062.8|40068.8|40050.8|40084.8|40066.8|40068.8|40050.8|0
1720803000000|2024-07-12 16:50:00|40067.8|40049.8|40093.8|40075.8|40095.3|40077.3|40060.8|40042.8|0
1720803300000|2024-07-12 16:55:00|40092.8|40074.8|40118.3|40100.3|40119.8|40101.8|40091.3|40073.3|0
1720803600000|2024-07-12 17:00:00|40119.3|40101.3|40118.1|40100.1|40125.3|40107.3|40112.8|40094.8|0
1720803900000|2024-07-12 17:05:00|40119.1|40101.1|40110.9|40092.9|40119.6|40101.6|40104.4|40086.4|0
1720804200000|2024-07-12 17:10:00|40110.4|40092.4|40138.9|40120.9|40143.9|40125.9|40109.9|40091.9|0
1720804500000|2024-07-12 17:15:00|40139.9|40121.9|40149.9|40131.9|40149.9|40131.9|40132.9|40114.9|0
1720804800000|2024-07-12 17:20:00|40148.9|40130.9|40166.6|40148.6|40171.5|40153.5|40145.4|40127.4|0
1720805100000|2024-07-12 17:25:00|40168.6|40150.6|40183.1|40165.1|40183.6|40165.6|40158.6|40140.6|0
1720805400000|2024-07-12 17:30:00|40180.6|40162.6|40201.6|40183.6|40207.6|40189.6|40170.1|40152.1|0
1720805700000|2024-07-12 17:35:00|40201.1|40183.1|40222.1|40204.1|40228.1|40210.1|40192.6|40174.6|0
1720806000000|2024-07-12 17:40:00|40222.6|40204.6|40246.1|40228.1|40246.1|40228.1|40212.6|40194.6|0
1720806300000|2024-07-12 17:45:00|40245.6|40227.6|40264.6|40246.6|40268.6|40250.6|40240.6|40222.6|0
1720806600000|2024-07-12 17:50:00|40264.1|40246.1|40246.1|40228.1|40264.6|40246.6|40237.1|40219.1|0
1720806900000|2024-07-12 17:55:00|40243.6|40225.6|40207.6|40189.6|40254.6|40236.6|40202.6|40184.6|0
1720807200000|2024-07-12 18:00:00|40207.1|40189.1|40215.6|40197.6|40216.6|40198.6|40184.6|40166.6|0
1720807500000|2024-07-12 18:05:00|40214.6|40196.6|40224.6|40206.6|40229.1|40211.1|40208.1|40190.1|0
1720807800000|2024-07-12 18:10:00|40226.1|40208.1|40211.6|40193.6|40235.1|40217.1|40207.6|40189.6|0
1720808100000|2024-07-12 18:15:00|40212.1|40194.1|40219.6|40201.6|40230.1|40212.1|40210.1|40192.1|0
1720808400000|2024-07-12 18:20:00|40219.1|40201.1|40196.6|40178.6|40223.1|40205.1|40194.1|40176.1|0
1720808700000|2024-07-12 18:25:00|40196.1|40178.1|40201.4|40183.4|40204.4|40186.4|40187.5|40169.5|0
1720809000000|2024-07-12 18:30:00|40202.4|40184.4|40172.4|40154.4|40202.4|40184.4|40172.4|40154.4|0
1720809300000|2024-07-12 18:35:00|40175.4|40157.4|40186.9|40168.9|40187.4|40169.4|40166.4|40148.4|0
1720809600000|2024-07-12 18:40:00|40187.4|40169.4|40181.9|40163.9|40193.4|40175.4|40172.9|40154.9|0
1720809900000|2024-07-12 18:45:00|40181.4|40163.4|40184.9|40166.9|40187.4|40169.4|40171.4|40153.4|0
1720810200000|2024-07-12 18:50:00|40184.4|40166.4|40179.4|40161.4|40191.4|40173.4|40177.4|40159.4|0
1720810500000|2024-07-12 18:55:00|40180.4|40162.4|40200.9|40182.9|40202.4|40184.4|40180.4|40162.4|0
1720810800000|2024-07-12 19:00:00|40198.9|40180.9|40200.4|40182.4|40220.4|40202.4|40198.9|40180.9|0
1720811100000|2024-07-12 19:05:00|40200.9|40182.9|40190.4|40172.4|40210.4|40192.4|40189.9|40171.9|0
1720811400000|2024-07-12 19:10:00|40190.9|40172.9|40199.9|40181.9|40203.9|40185.9|40181.9|40163.9|0
1720811700000|2024-07-12 19:15:00|40200.4|40182.4|40198.4|40180.4|40200.9|40182.9|40187.9|40169.9|0
1720812000000|2024-07-12 19:20:00|40199.4|40181.4|40196.9|40178.9|40206.4|40188.4|40192.4|40174.4|0
1720812300000|2024-07-12 19:25:00|40196.4|40178.4|40191.4|40173.4|40209.9|40191.9|40185.4|40167.4|0
1720812600000|2024-07-12 19:30:00|40184.4|40166.4|40173.3|40155.3|40191.9|40173.9|40133.1|40115.1|0
1720812900000|2024-07-12 19:35:00|40169.3|40151.3|40122.3|40104.3|40169.3|40151.3|40112.8|40094.8|0
1720813200000|2024-07-12 19:40:00|40121.5|40103.5|40064|40046|40121.5|40103.5|40049|40031|0
1720813500000|2024-07-12 19:45:00|40065.5|40047.5|40055|40037|40088|40070|40047.5|40029.5|0
1720813800000|2024-07-12 19:50:00|40050|40032|40048.5|40030.5|40050|40032|40000.5|39982.5|0
1720814100000|2024-07-12 19:55:00|40044.5|40026.5|40017.5|39999.5|40044.5|40026.5|39978|39960|0
1720814400000|2024-07-12 20:00:00|40024.5|40006.5|40030|40012|40063.5|40045.5|40012|39994|0
1720814700000|2024-07-12 20:05:00|40028|40010|40025|40007|40036|40018|40018.5|40000.5|0
1720815000000|2024-07-12 20:10:00|40026|40008|40031|40013|40034|40016|40020.5|40002.5|0
1720815300000|2024-07-12 20:15:00|40032|40014|40030|40012|40033.5|40015.5|40024|40006|0
1720815600000|2024-07-12 20:20:00|40030.5|40012.5|40022|40004|40033|40015|40022|40004|0
1720815900000|2024-07-12 20:25:00|40022.5|40004.5|40022|40004|40029|40011|40019|40001|0
1720816200000|2024-07-12 20:30:00|40021.5|40003.5|40030.5|40012.5|40032|40014|40021.5|40003.5|0
1720816500000|2024-07-12 20:35:00|40031|40013|40023.5|40005.5|40031.5|40013.5|40022.5|40004.5|0
1720816800000|2024-07-12 20:40:00|40024|40006|40025|40007|40026|40008|40021|40003|0
1720817100000|2024-07-12 20:45:00|40026|40008|40019.5|40001.5|40027|40009|40019.5|40001.5|0
1720817400000|2024-07-12 20:50:00|40020|40002|40022|40004|40025|40007|40019.5|40001.5|0
1720817700000|2024-07-12 20:55:00|40022.5|40004.5|40023|40005|40023.5|40005.5|40018.5|40000.5|0
1720852200000|2024-07-13 06:30:00|40025.9|40007.9|40025.9|40007.9|40025.9|40007.9|40025.9|40007.9|0
1720852500000|2024-07-13 06:35:00|40026.9|40008.9|40026.9|40008.9|40026.9|40008.9|40026.9|40008.9|0
1720856100000|2024-07-13 07:35:00|40028.4|40010.4|40028.4|40010.4|40028.4|40010.4|40028.4|40010.4|0
1720882800000|2024-07-13 15:00:00|40028.3|40010.3|40028.3|40010.3|40028.3|40010.3|40028.3|40010.3|0
1720895700000|2024-07-13 18:35:00|40030.4|40012.4|40030.4|40012.4|40030.4|40012.4|40030.4|40012.4|0
1720898400000|2024-07-13 19:20:00|40030.3|40012.3|40030.3|40012.3|40030.3|40012.3|40030.3|40012.3|0
1720904100000|2024-07-13 20:55:00|40029.4|40011.4|40029.4|40011.4|40029.4|40011.4|40029.4|40011.4|0
1720909200000|2024-07-13 22:20:00|40024.6|40006.6|40024.6|40006.6|40024.6|40006.6|40024.6|40006.6|0
1720909500000|2024-07-13 22:25:00|40014.6|39996.6|40009.6|39991.6|40014.6|39996.6|40008.6|39990.6|0
1720909800000|2024-07-13 22:30:00|40004.6|39986.6|39978.5|39960.5|40004.6|39986.6|39978.5|39960.5|0
1720910100000|2024-07-13 22:35:00|39973.5|39955.5|39967.2|39949.2|39975.7|39957.7|39967.2|39949.2|0
1720910700000|2024-07-13 22:45:00|39970.7|39952.7|39975.7|39957.7|39975.7|39957.7|39970.7|39952.7|0
1720911000000|2024-07-13 22:50:00|39981.7|39963.7|40012.7|39994.7|40012.7|39994.7|39981.7|39963.7|0
1720912200000|2024-07-13 23:10:00|40012.5|39994.5|40007.9|39989.9|40012.5|39994.5|40007.9|39989.9|0
1720912500000|2024-07-13 23:15:00|39999.2|39981.2|39991.3|39973.3|39999.2|39981.2|39991.3|39973.3|0
1720913100000|2024-07-13 23:25:00|39991.2|39973.2|39991.2|39973.2|39991.2|39973.2|39991.2|39973.2|0
1720913400000|2024-07-13 23:30:00|39991|39973|39985.7|39967.7|39991|39973|39985.7|39967.7|0
1720914600000|2024-07-13 23:50:00|39982.7|39964.7|39982.7|39964.7|39982.7|39964.7|39982.7|39964.7|0
1720915500000|2024-07-14 00:05:00|39974|39956|39969|39951|39974|39956|39969|39951|0
1720916400000|2024-07-14 00:20:00|39970.2|39952.2|39970.2|39952.2|39970.2|39952.2|39970.2|39952.2|0
1720916700000|2024-07-14 00:25:00|39969.7|39951.7|39969.7|39951.7|39969.7|39951.7|39969.7|39951.7|0
1720917600000|2024-07-14 00:40:00|39969.1|39951.1|39969.1|39951.1|39969.1|39951.1|39969.1|39951.1|0
1720918200000|2024-07-14 00:50:00|39969.9|39951.9|39969.9|39951.9|39969.9|39951.9|39969.9|39951.9|0
1720918800000|2024-07-14 01:00:00|39978.8|39960.8|40006.3|39988.3|40006.3|39988.3|39978.8|39960.8|0
1720919100000|2024-07-14 01:05:00|40013.3|39995.3|40055.1|40037.1|40059.2|40041.2|40013.3|39995.3|0
1720919400000|2024-07-14 01:10:00|40054.4|40036.4|40050.2|40032.2|40054.4|40036.4|40050.2|40032.2|0
1720919700000|2024-07-14 01:15:00|40047.2|40029.2|40047.2|40029.2|40047.2|40029.2|40047.2|40029.2|0
1720922100000|2024-07-14 01:55:00|40053|40035|40053|40035|40053|40035|40053|40035|0
1720922400000|2024-07-14 02:00:00|40053.1|40035.1|40053.1|40035.1|40053.1|40035.1|40053.1|40035.1|0
1720924800000|2024-07-14 02:40:00|40052.9|40034.9|40052.9|40034.9|40052.9|40034.9|40052.9|40034.9|0
1720925400000|2024-07-14 02:50:00|40048.9|40030.9|40048.9|40030.9|40048.9|40030.9|40048.9|40030.9|0
1720926300000|2024-07-14 03:05:00|40043.1|40025.1|40040|40022|40043.1|40025.1|40040|40022|0
1720926600000|2024-07-14 03:10:00|40031|40013|40031|40013|40031|40013|40031|40013|0
1720926900000|2024-07-14 03:15:00|40029|40011|40029|40011|40029|40011|40029|40011|0
1720928700000|2024-07-14 03:45:00|40029.6|40011.6|40029.6|40011.6|40029.6|40011.6|40029.6|40011.6|0
1720931100000|2024-07-14 04:25:00|40023.8|40005.8|40013.7|39995.7|40023.8|40005.8|40013.7|39995.7|0
1720933500000|2024-07-14 05:05:00|40004.8|39986.8|39995.8|39977.8|40004.8|39986.8|39995.8|39977.8|0
1720935600000|2024-07-14 05:40:00|39986.9|39968.9|39992.6|39974.6|39992.6|39974.6|39986.9|39968.9|0
1720935900000|2024-07-14 05:45:00|39983.7|39965.7|39983.7|39965.7|39983.7|39965.7|39983.7|39965.7|0
1720936800000|2024-07-14 06:00:00|39989.5|39971.5|39992.6|39974.6|39992.6|39974.6|39989.5|39971.5|0
1720937100000|2024-07-14 06:05:00|39998.4|39980.4|39998.4|39980.4|39998.4|39980.4|39998.4|39980.4|0
1720937400000|2024-07-14 06:10:00|39999.3|39981.3|39999.3|39981.3|39999.3|39981.3|39999.3|39981.3|0
1720938300000|2024-07-14 06:25:00|40000.8|39982.8|40000.8|39982.8|40000.8|39982.8|40000.8|39982.8|0
1720938600000|2024-07-14 06:30:00|39991.9|39973.9|39991.9|39973.9|39991.9|39973.9|39991.9|39973.9|0
1720938900000|2024-07-14 06:35:00|39994.5|39976.5|39994.5|39976.5|39994.5|39976.5|39994.5|39976.5|0
1720939200000|2024-07-14 06:40:00|39993|39975|39984.1|39966.1|39993|39975|39984.1|39966.1|0
1720941900000|2024-07-14 07:25:00|39982.2|39964.2|39983.4|39965.4|39983.4|39965.4|39982.2|39964.2|0
1720943700000|2024-07-14 07:55:00|39983.6|39965.6|39983.6|39965.6|39983.6|39965.6|39983.6|39965.6|0
1720944000000|2024-07-14 08:00:00|39983|39965|39981.5|39963.5|39983|39965|39981.5|39963.5|0
1720944300000|2024-07-14 08:05:00|39981.7|39963.7|39981.8|39963.8|39981.8|39963.8|39981.7|39963.7|0
1720944600000|2024-07-14 08:10:00|39982.1|39964.1|39982.1|39964.1|39982.1|39964.1|39982.1|39964.1|0
1720944900000|2024-07-14 08:15:00|39973.1|39955.1|39971.1|39953.1|39973.1|39955.1|39971.1|39953.1|0
1720945200000|2024-07-14 08:20:00|39971|39953|39971|39953|39971|39953|39971|39953|0
1720947900000|2024-07-14 09:05:00|39971.1|39953.1|39971.1|39953.1|39971.1|39953.1|39971.1|39953.1|0
1720948500000|2024-07-14 09:15:00|39970.9|39952.9|39970.9|39952.9|39970.9|39952.9|39970.9|39952.9|0
1720949400000|2024-07-14 09:30:00|39972|39954|39972|39954|39972|39954|39972|39954|0
1720950000000|2024-07-14 09:40:00|39972.2|39954.2|39972.2|39954.2|39972.2|39954.2|39972.2|39954.2|0
1720951200000|2024-07-14 10:00:00|39972.6|39954.6|39972.6|39954.6|39972.6|39954.6|39972.6|39954.6|0
1720954200000|2024-07-14 10:50:00|39972.4|39954.4|39972.4|39954.4|39972.4|39954.4|39972.4|39954.4|0
1720957500000|2024-07-14 11:45:00|39972.6|39954.6|39972.6|39954.6|39972.6|39954.6|39972.6|39954.6|0
1720957800000|2024-07-14 11:50:00|39978.4|39960.4|39984.1|39966.1|39984.1|39966.1|39978.4|39960.4|0
1720958100000|2024-07-14 11:55:00|39985.3|39967.3|39985.3|39967.3|39985.3|39967.3|39985.3|39967.3|0
1720959900000|2024-07-14 12:25:00|39991.1|39973.1|39991.5|39973.5|39991.5|39973.5|39991.1|39973.1|0
1720962000000|2024-07-14 13:00:00|39982.5|39964.5|39982.5|39964.5|39982.5|39964.5|39982.5|39964.5|0
1720962300000|2024-07-14 13:05:00|39983.2|39965.2|39974.2|39956.2|39983.2|39965.2|39974.2|39956.2|0
1720963800000|2024-07-14 13:30:00|39983.1|39965.1|39992.9|39974.9|39992.9|39974.9|39983.1|39965.1|0
1720964100000|2024-07-14 13:35:00|39987.1|39969.1|39987.1|39969.1|39987.1|39969.1|39987.1|39969.1|0
1720964400000|2024-07-14 13:40:00|39978.1|39960.1|39983|39965|39985|39967|39978.1|39960.1|0
1720965000000|2024-07-14 13:50:00|39974|39956|39972.4|39954.4|39981.4|39963.4|39972.4|39954.4|0
1720965300000|2024-07-14 13:55:00|39972.8|39954.8|39973.8|39955.8|39973.8|39955.8|39972.8|39954.8|0
1720968600000|2024-07-14 14:50:00|39979|39961|39979|39961|39979|39961|39979|39961|0
1720969500000|2024-07-14 15:05:00|39979.2|39961.2|39979.2|39961.2|39979.2|39961.2|39979.2|39961.2|0
1720972200000|2024-07-14 15:50:00|39979.6|39961.6|39979.6|39961.6|39979.6|39961.6|39979.6|39961.6|0
1720977600000|2024-07-14 17:20:00|39979.8|39961.8|39979.8|39961.8|39979.8|39961.8|39979.8|39961.8|0
1720977900000|2024-07-14 17:25:00|||||||||0
1720980900000|2024-07-14 18:15:00|39980.7|39962.7|39980.7|39962.7|39980.7|39962.7|39980.7|39962.7|0
1720981500000|2024-07-14 18:25:00|39982.4|39964.4|39982.4|39964.4|39982.4|39964.4|39982.4|39964.4|0
1720981800000|2024-07-14 18:30:00|39982.5|39964.5|39982.5|39964.5|39982.5|39964.5|39982.5|39964.5|0
1720988700000|2024-07-14 20:25:00|39983.4|39965.4|39983.4|39965.4|39983.4|39965.4|39983.4|39965.4|0
1720991700000|2024-07-14 21:15:00|39974.4|39956.4|39971.6|39953.6|39974.4|39956.4|39971.4|39953.4|0
1720992600000|2024-07-14 21:30:00|39978.5|39960.5|39978.5|39960.5|39978.5|39960.5|39978.5|39960.5|0
1720992900000|2024-07-14 21:35:00|39975.1|39957.1|39963.6|39945.6|39975.1|39957.1|39962.1|39944.1|0
1720994400000|2024-07-14 22:00:00|40022.3|40004.3|40068|40050|40078.5|40060.5|40022.3|40004.3|0
1720994700000|2024-07-14 22:05:00|40066|40048|40052.5|40034.5|40078.5|40060.5|40049.5|40031.5|0
1720995000000|2024-07-14 22:10:00|40051|40033|40065|40047|40074|40056|40047|40029|0
1720995300000|2024-07-14 22:15:00|40064.5|40046.5|40065|40047|40070|40052|40058|40040|0
1720995600000|2024-07-14 22:20:00|40066.5|40048.5|40069.5|40051.5|40070.5|40052.5|40061.5|40043.5|0
1720995900000|2024-07-14 22:25:00|40068.5|40050.5|40075.5|40057.5|40080|40062|40066.5|40048.5|0
1720996200000|2024-07-14 22:30:00|40074.5|40056.5|40068.5|40050.5|40079.5|40061.5|40064|40046|0
1720996500000|2024-07-14 22:35:00|40068|40050|40059.5|40041.5|40068.5|40050.5|40059|40041|0
1720996800000|2024-07-14 22:40:00|40059|40041|40061.5|40043.5|40064.5|40046.5|40058.5|40040.5|0
1720997100000|2024-07-14 22:45:00|40061|40043|40060.5|40042.5|40067.5|40049.5|40060.5|40042.5|0
1720997400000|2024-07-14 22:50:00|40061|40043|40061.5|40043.5|40062.5|40044.5|40060.5|40042.5|0
1720997700000|2024-07-14 22:55:00|40058|40040|40063.5|40045.5|40065.5|40047.5|40056.5|40038.5|0
1720998000000|2024-07-14 23:00:00|40062.5|40044.5|40063|40045|40067|40049|40061.5|40043.5|0
1720998300000|2024-07-14 23:05:00|40063.5|40045.5|40049.5|40031.5|40064|40046|40048.5|40030.5|0
1720998600000|2024-07-14 23:10:00|40050|40032|40048.5|40030.5|40052.5|40034.5|40047|40029|0
1720998900000|2024-07-14 23:15:00|40049|40031|40046.5|40028.5|40053|40035|40042.5|40024.5|0
1720999200000|2024-07-14 23:20:00|40047|40029|40052.5|40034.5|40054|40036|40040.5|40022.5|0
1720999500000|2024-07-14 23:25:00|40052|40034|40049.5|40031.5|40052.5|40034.5|40044.5|40026.5|0
1720999800000|2024-07-14 23:30:00|40050|40032|40053.5|40035.5|40055.5|40037.5|40048.5|40030.5|0
1721000100000|2024-07-14 23:35:00|40054|40036|40053.5|40035.5|40058|40040|40052|40034|0
1721000400000|2024-07-14 23:40:00|40053|40035|40054.5|40036.5|40057|40039|40052.5|40034.5|0
1721000700000|2024-07-14 23:45:00|40055|40037|40060|40042|40060|40042|40055|40037|0
1721001000000|2024-07-14 23:50:00|40059.5|40041.5|40064.5|40046.5|40066|40048|40056.5|40038.5|0
1721001300000|2024-07-14 23:55:00|40064|40046|40064.5|40046.5|40069|40051|40062.5|40044.5|0
1721001600000|2024-07-15 00:00:00|40065|40047|40048.5|40030.5|40067|40049|40048|40030|0
1721001900000|2024-07-15 00:05:00|40049|40031|40049|40031|40052.5|40034.5|40042.5|40024.5|0
1721002200000|2024-07-15 00:10:00|40048.5|40030.5|40053.5|40035.5|40055|40037|40048|40030|0
1721002500000|2024-07-15 00:15:00|40053|40035|40053|40035|40058.5|40040.5|40052|40034|0
1721002800000|2024-07-15 00:20:00|40053.5|40035.5|40057.5|40039.5|40059|40041|40053.5|40035.5|0
1721003100000|2024-07-15 00:25:00|40057|40039|40063.5|40045.5|40065|40047|40056.5|40038.5|0
1721003400000|2024-07-15 00:30:00|40063|40045|40069.5|40051.5|40069.5|40051.5|40063|40045|0
1721003700000|2024-07-15 00:35:00|40070|40052|40078.5|40060.5|40082|40064|40069.5|40051.5|0
1721004000000|2024-07-15 00:40:00|40078|40060|40074|40056|40078|40060|40073.5|40055.5|0
1721004300000|2024-07-15 00:45:00|40074.5|40056.5|40080|40062|40082|40064|40074|40056|0
1721004600000|2024-07-15 00:50:00|40079.5|40061.5|40070|40052|40080|40062|40069.5|40051.5|0
1721004900000|2024-07-15 00:55:00|40069.5|40051.5|40070.5|40052.5|40071|40053|40067.5|40049.5|0
1721005200000|2024-07-15 01:00:00|40071|40053|40067.5|40049.5|40073.5|40055.5|40065|40047|0
1721005500000|2024-07-15 01:05:00|40068|40050|40066|40048|40069|40051|40064|40046|0
1721005800000|2024-07-15 01:10:00|40065|40047|40068.5|40050.5|40069.5|40051.5|40064.5|40046.5|0
1721006100000|2024-07-15 01:15:00|40068|40050|40068.5|40050.5|40071.5|40053.5|40066.5|40048.5|0
1721006400000|2024-07-15 01:20:00|40069|40051|40074|40056|40075.5|40057.5|40069|40051|0
1721006700000|2024-07-15 01:25:00|40073.5|40055.5|40068.5|40050.5|40075.5|40057.5|40067.5|40049.5|0
1721007000000|2024-07-15 01:30:00|40069|40051|40067|40049|40071.5|40053.5|40066|40048|0
1721007300000|2024-07-15 01:35:00|40067.5|40049.5|40073|40055|40073|40055|40063.5|40045.5|0
1721007600000|2024-07-15 01:40:00|40072.5|40054.5|40071|40053|40073.5|40055.5|40069|40051|0
1721007900000|2024-07-15 01:45:00|40070.5|40052.5|40073|40055|40073|40055|40068|40050|0
1721008200000|2024-07-15 01:50:00|40074|40056|40072.5|40054.5|40077|40059|40071.5|40053.5|0
1721008500000|2024-07-15 01:55:00|40072|40054|40079.5|40061.5|40079.5|40061.5|40070|40052|0
1721008800000|2024-07-15 02:00:00|40080|40062|40082|40064|40083.5|40065.5|40078.5|40060.5|0
1721009100000|2024-07-15 02:05:00|40081.5|40063.5|40086|40068|40087.5|40069.5|40081|40063|0
1721009400000|2024-07-15 02:10:00|40085.5|40067.5|40078.5|40060.5|40086|40068|40078.5|40060.5|0
1721009700000|2024-07-15 02:15:00|40078|40060|40072|40054|40078|40060|40070|40052|0
1721010000000|2024-07-15 02:20:00|40072.5|40054.5|40075|40057|40076|40058|40072|40054|0
1721010300000|2024-07-15 02:25:00|40074.5|40056.5|40078|40060|40081|40063|40074.5|40056.5|0
1721010600000|2024-07-15 02:30:00|40078.5|40060.5|40083|40065|40084.5|40066.5|40078|40060|0
1721010900000|2024-07-15 02:35:00|40082.5|40064.5|40084|40066|40086.5|40068.5|40082.5|40064.5|0
1721011200000|2024-07-15 02:40:00|40084.5|40066.5|40082.5|40064.5|40086|40068|40079|40061|0
1721011500000|2024-07-15 02:45:00|40082|40064|40081|40063|40084|40066|40080|40062|0
1721011800000|2024-07-15 02:50:00|40080.5|40062.5|40081|40063|40082|40064|40076|40058|0
1721012100000|2024-07-15 02:55:00|40081.5|40063.5|40079|40061|40081.5|40063.5|40079|40061|0
1721012400000|2024-07-15 03:00:00|40078.5|40060.5|40082.5|40064.5|40082.5|40064.5|40074.5|40056.5|0
1721012700000|2024-07-15 03:05:00|40082|40064|40084.5|40066.5|40085.5|40067.5|40079|40061|0
1721013000000|2024-07-15 03:10:00|40085|40067|40082.5|40064.5|40089|40071|40082.5|40064.5|0
1721013300000|2024-07-15 03:15:00|40083|40065|40075|40057|40083.5|40065.5|40074.5|40056.5|0
1721013600000|2024-07-15 03:20:00|40075.5|40057.5|40079.5|40061.5|40081|40063|40075|40057|0
1721013900000|2024-07-15 03:25:00|40080|40062|40081|40063|40082|40064|40078|40060|0
1721014200000|2024-07-15 03:30:00|40081.5|40063.5|40078.5|40060.5|40083|40065|40078.5|40060.5|0
1721014500000|2024-07-15 03:35:00|40078|40060|40081.5|40063.5|40081.5|40063.5|40076.5|40058.5|0
1721014800000|2024-07-15 03:40:00|40081|40063|40078.5|40060.5|40081.5|40063.5|40078|40060|0
1721015100000|2024-07-15 03:45:00|40079|40061|40079.5|40061.5|40080|40062|40078|40060|0
1721015400000|2024-07-15 03:50:00|40080|40062|40080|40062|40081|40063|40079|40061|0
1721015700000|2024-07-15 03:55:00|40079.5|40061.5|40078.5|40060.5|40080|40062|40076.5|40058.5|0
1721016000000|2024-07-15 04:00:00|40079|40061|40077.5|40059.5|40081|40063|40077.5|40059.5|0
1721016300000|2024-07-15 04:05:00|40077|40059|40079|40061|40081|40063|40076|40058|0
1721016600000|2024-07-15 04:10:00|40079.5|40061.5|40077|40059|40080|40062|40075.5|40057.5|0
1721016900000|2024-07-15 04:15:00|40076.5|40058.5|40075|40057|40078|40060|40074|40056|0
1721017200000|2024-07-15 04:20:00|40075.5|40057.5|40076|40058|40077.5|40059.5|40074|40056|0
1721017500000|2024-07-15 04:25:00|40076.5|40058.5|40082|40064|40082|40064|40075|40057|0
1721017800000|2024-07-15 04:30:00|40082.5|40064.5|40092|40074|40092|40074|40081.5|40063.5|0
1721018100000|2024-07-15 04:35:00|40091.5|40073.5|40089|40071|40094|40076|40087.5|40069.5|0
1721018400000|2024-07-15 04:40:00|40088|40070|40089.5|40071.5|40090|40072|40085|40067|0
1721018700000|2024-07-15 04:45:00|40090|40072|40087|40069|40090|40072|40086.5|40068.5|0
1721019000000|2024-07-15 04:50:00|40087.5|40069.5|40091|40073|40091|40073|40087|40069|0
1721019300000|2024-07-15 04:55:00|40091.5|40073.5|40090.5|40072.5|40092.5|40074.5|40088.5|40070.5|0
1721019600000|2024-07-15 05:00:00|40089.5|40071.5|40088|40070|40092|40074|40087.5|40069.5|0
1721019900000|2024-07-15 05:05:00|40088.5|40070.5|40088|40070|40088.5|40070.5|40085|40067|0
1721020200000|2024-07-15 05:10:00|40088.5|40070.5|40091.5|40073.5|40096|40078|40088|40070|0
1721020500000|2024-07-15 05:15:00|40091|40073|40085|40067|40092|40074|40084|40066|0
1721020800000|2024-07-15 05:20:00|40085.5|40067.5|40090.5|40072.5|40093|40075|40084|40066|0
1721021100000|2024-07-15 05:25:00|40091|40073|40099|40081|40100|40082|40089.5|40071.5|0
1721021400000|2024-07-15 05:30:00|40098.5|40080.5|40094|40076|40102.5|40084.5|40092.5|40074.5|0
1721021700000|2024-07-15 05:35:00|40093.5|40075.5|40097.5|40079.5|40099|40081|40093.5|40075.5|0
1721022000000|2024-07-15 05:40:00|40098|40080|40102|40084|40105|40087|40098|40080|0
1721022300000|2024-07-15 05:45:00|40102.5|40084.5|40104.5|40086.5|40107|40089|40101|40083|0
1721022600000|2024-07-15 05:50:00|40105|40087|40111|40093|40111|40093|40104.5|40086.5|0
1721022900000|2024-07-15 05:55:00|40112|40094|40106.5|40088.5|40112.5|40094.5|40106|40088|0
1721023200000|2024-07-15 06:00:00|40105.5|40087.5|40107.5|40089.5|40109|40091|40097|40079|0
1721023500000|2024-07-15 06:05:00|40108.5|40090.5|40099.5|40081.5|40110|40092|40099.5|40081.5|0
1721023800000|2024-07-15 06:10:00|40099|40081|40108|40090|40111.5|40093.5|40097.5|40079.5|0
1721024100000|2024-07-15 06:15:00|40108.5|40090.5|40110.5|40092.5|40111.5|40093.5|40102|40084|0
1721024400000|2024-07-15 06:20:00|40111|40093|40106.5|40088.5|40112.5|40094.5|40103|40085|0
1721024700000|2024-07-15 06:25:00|40106|40088|40106|40088|40107|40089|40100|40082|0
1721025000000|2024-07-15 06:30:00|40104.5|40086.5|40108|40090|40111|40093|40104|40086|0
1721025300000|2024-07-15 06:35:00|40107.5|40089.5|40112|40094|40112|40094|40104.5|40086.5|0
1721025600000|2024-07-15 06:40:00|40112.5|40094.5|40109.5|40091.5|40113|40095|40102|40084|0
1721025900000|2024-07-15 06:45:00|40109|40091|40109.5|40091.5|40112.5|40094.5|40106.5|40088.5|0
1721026200000|2024-07-15 06:50:00|40109|40091|40114|40096|40114|40096|40108|40090|0
1721026500000|2024-07-15 06:55:00|40113|40095|40128.5|40110.5|40130.5|40112.5|40113|40095|0
1721026800000|2024-07-15 07:00:00|40125.5|40107.5|40110.5|40092.5|40130.5|40112.5|40108.5|40090.5|0
1721027100000|2024-07-15 07:05:00|40111|40093|40100|40082|40112|40094|40098|40080|0
1721027400000|2024-07-15 07:10:00|40099.5|40081.5|40101|40083|40108.5|40090.5|40099|40081|0
1721027700000|2024-07-15 07:15:00|40101.5|40083.5|40103.5|40085.5|40108.5|40090.5|40097.5|40079.5|0
1721028000000|2024-07-15 07:20:00|40103|40085|40118|40100|40119|40101|40103|40085|0
1721028300000|2024-07-15 07:25:00|40118.5|40100.5|40129.5|40111.5|40131|40113|40118|40100|0
1721028600000|2024-07-15 07:30:00|40129|40111|40122.5|40104.5|40132.5|40114.5|40120|40102|0
1721028900000|2024-07-15 07:35:00|40121.5|40103.5|40130.5|40112.5|40133|40115|40120.5|40102.5|0
1721029200000|2024-07-15 07:40:00|40129.5|40111.5|40121.5|40103.5|40132.5|40114.5|40121.5|40103.5|0
1721029500000|2024-07-15 07:45:00|40121|40103|40123.5|40105.5|40127.5|40109.5|40119.5|40101.5|0
1721029800000|2024-07-15 07:50:00|40124|40106|40130.5|40112.5|40133|40115|40123.5|40105.5|0
1721030100000|2024-07-15 07:55:00|40131|40113|40152.5|40134.5|40152.5|40134.5|40129.5|40111.5|0
1721030400000|2024-07-15 08:00:00|40151.5|40133.5|40138|40120|40153.5|40135.5|40131.5|40113.5|0
1721030700000|2024-07-15 08:05:00|40138.5|40120.5|40156|40138|40157.5|40139.5|40133|40115|0
1721031000000|2024-07-15 08:10:00|40156.5|40138.5|40158|40140|40166.5|40148.5|40155.5|40137.5|0
1721031300000|2024-07-15 08:15:00|40158.5|40140.5|40171|40153|40174|40156|40157|40139|0
1721031600000|2024-07-15 08:20:00|40170.5|40152.5|40166.5|40148.5|40173.5|40155.5|40162.5|40144.5|0
1721031900000|2024-07-15 08:25:00|40167|40149|40171.5|40153.5|40175|40157|40165.5|40147.5|0
1721032200000|2024-07-15 08:30:00|40171|40153|40172.5|40154.5|40178|40160|40170|40152|0
1721032500000|2024-07-15 08:35:00|40173|40155|40179.5|40161.5|40182|40164|40171|40153|0
1721032800000|2024-07-15 08:40:00|40180.5|40162.5|40183|40165|40183|40165|40174.5|40156.5|0
1721033100000|2024-07-15 08:45:00|40183.5|40165.5|40186.5|40168.5|40191.5|40173.5|40180.5|40162.5|0
1721033400000|2024-07-15 08:50:00|40186|40168|40181.5|40163.5|40187.5|40169.5|40179|40161|0
1721033700000|2024-07-15 08:55:00|40181|40163|40197.5|40179.5|40199|40181|40180|40162|0
1721034000000|2024-07-15 09:00:00|40198|40180|40201|40183|40203|40185|40193|40175|0
1721034300000|2024-07-15 09:05:00|40200.5|40182.5|40206.5|40188.5|40207.5|40189.5|40193.5|40175.5|0
1721034600000|2024-07-15 09:10:00|40207|40189|40218.5|40200.5|40224|40206|40204.5|40186.5|0
1721034900000|2024-07-15 09:15:00|40218|40200|40228|40210|40230|40212|40218|40200|0
1721035200000|2024-07-15 09:20:00|40228.5|40210.5|40230|40212|40231|40213|40220.5|40202.5|0
1721035500000|2024-07-15 09:25:00|40229.5|40211.5|40223|40205|40230|40212|40221.5|40203.5|0
1721035800000|2024-07-15 09:30:00|40223.5|40205.5|40229|40211|40231|40213|40223.5|40205.5|0
1721036100000|2024-07-15 09:35:00|40228.5|40210.5|40207.5|40189.5|40229|40211|40207|40189|0
1721036400000|2024-07-15 09:40:00|40207|40189|40208.5|40190.5|40211|40193|40203.5|40185.5|0
1721036700000|2024-07-15 09:45:00|40208|40190|40207.5|40189.5|40209.5|40191.5|40204.5|40186.5|0
1721037000000|2024-07-15 09:50:00|40207|40189|40202.5|40184.5|40212.5|40194.5|40202.5|40184.5|0
1721037300000|2024-07-15 09:55:00|40203|40185|40203.5|40185.5|40204.5|40186.5|40198.5|40180.5|0
1721037600000|2024-07-15 10:00:00|40203|40185|40205|40187|40209|40191|40197.5|40179.5|0
1721037900000|2024-07-15 10:05:00|40205.5|40187.5|40199.5|40181.5|40206.5|40188.5|40199.5|40181.5|0
1721038200000|2024-07-15 10:10:00|40200|40182|40209|40191|40211|40193|40199.5|40181.5|0
1721038500000|2024-07-15 10:15:00|40209.5|40191.5|40209|40191|40211.5|40193.5|40204|40186|0
1721038800000|2024-07-15 10:20:00|40208.5|40190.5|40207.5|40189.5|40211.5|40193.5|40201|40183|0
1721039100000|2024-07-15 10:25:00|40208|40190|40209.5|40191.5|40212|40194|40203|40185|0
1721039400000|2024-07-15 10:30:00|40210|40192|40229.5|40211.5|40231.5|40213.5|40210|40192|0
1721039700000|2024-07-15 10:35:00|40229|40211|40231.5|40213.5|40238.5|40220.5|40222.5|40204.5|0
1721040000000|2024-07-15 10:40:00|40232|40214|40230.5|40212.5|40233|40215|40224|40206|0
1721040300000|2024-07-15 10:45:00|40229.5|40211.5|40235.5|40217.5|40237.5|40219.5|40226.5|40208.5|0
1721040600000|2024-07-15 10:50:00|40236|40218|40238|40220|40238.5|40220.5|40231.5|40213.5|0
1721040900000|2024-07-15 10:55:00|40238.5|40220.5|40245|40227|40245|40227|40237|40219|0
1721041200000|2024-07-15 11:00:00|40243.5|40225.5|40236.5|40218.5|40244|40226|40230.5|40212.5|0
1721041500000|2024-07-15 11:05:00|40236|40218|40230|40212|40236|40218|40225.5|40207.5|0
1721041800000|2024-07-15 11:10:00|40228.5|40210.5|40224.5|40206.5|40230|40212|40221.5|40203.5|0
1721042100000|2024-07-15 11:15:00|40224|40206|40242.5|40224.5|40242.5|40224.5|40221.5|40203.5|0
1721042400000|2024-07-15 11:20:00|40240.5|40222.5|40240.5|40222.5|40246.5|40228.5|40232.5|40214.5|0
1721042700000|2024-07-15 11:25:00|40240|40222|40231.5|40213.5|40272|40254|40226.5|40208.5|0
1721043000000|2024-07-15 11:30:00|40231|40213|40255.5|40237.5|40289.5|40271.5|40230|40212|0
1721043300000|2024-07-15 11:35:00|40254.5|40236.5|40234.5|40216.5|40258|40240|40234|40216|0
1721043600000|2024-07-15 11:40:00|40235|40217|40211.5|40193.5|40241.5|40223.5|40204|40186|0
1721043900000|2024-07-15 11:45:00|40211|40193|40196.5|40178.5|40213.5|40195.5|40194|40176|0
1721044200000|2024-07-15 11:50:00|40194.5|40176.5|40202|40184|40210|40192|40193.5|40175.5|0
1721044500000|2024-07-15 11:55:00|40202.5|40184.5|40214.5|40196.5|40222|40204|40199|40181|0
1721044800000|2024-07-15 12:00:00|40217|40199|40217.5|40199.5|40222.5|40204.5|40200.5|40182.5|0
1721045100000|2024-07-15 12:05:00|40217|40199|40214.5|40196.5|40223|40205|40213.5|40195.5|0
1721045400000|2024-07-15 12:10:00|40215|40197|40217|40199|40224|40206|40210.5|40192.5|0
1721045700000|2024-07-15 12:15:00|40217.5|40199.5|40216.5|40198.5|40218.5|40200.5|40207.5|40189.5|0
1721046000000|2024-07-15 12:20:00|40217|40199|40220.5|40202.5|40227.5|40209.5|40215.5|40197.5|0
1721046300000|2024-07-15 12:25:00|40221|40203|40232.5|40214.5|40236|40218|40218|40200|0
1721046600000|2024-07-15 12:30:00|40232|40214|40223|40205|40240.5|40222.5|40213.5|40195.5|0
1721046900000|2024-07-15 12:35:00|40222.5|40204.5|40236.5|40218.5|40237.5|40219.5|40220.5|40202.5|0
1721047200000|2024-07-15 12:40:00|40236|40218|40230.5|40212.5|40239.5|40221.5|40220|40202|0
1721047500000|2024-07-15 12:45:00|40230|40212|40212|40194|40232.5|40214.5|40211.5|40193.5|0
1721047800000|2024-07-15 12:50:00|40212.5|40194.5|40226.5|40208.5|40235.5|40217.5|40212.5|40194.5|0
1721048100000|2024-07-15 12:55:00|40226|40208|40229.5|40211.5|40230.5|40212.5|40217|40199|0
1721048400000|2024-07-15 13:00:00|40230|40212|40242.5|40224.5|40245|40227|40220|40202|0
1721048700000|2024-07-15 13:05:00|40241.5|40223.5|40231|40213|40248|40230|40230|40212|0
1721049000000|2024-07-15 13:10:00|40230.5|40212.5|40225.5|40207.5|40239.5|40221.5|40220|40202|0
1721049300000|2024-07-15 13:15:00|40225|40207|40223|40205|40226.5|40208.5|40214|40196|0
1721049600000|2024-07-15 13:20:00|40224|40206|40222|40204|40229.5|40211.5|40219.5|40201.5|0
1721049900000|2024-07-15 13:25:00|40212.5|40194.5|40245.5|40227.5|40256.5|40238.5|40206.5|40188.5|0
1721050200000|2024-07-15 13:30:00|40246.5|40228.5|40251.5|40233.5|40315.5|40297.5|40212|40194|0
1721050500000|2024-07-15 13:35:00|40254.5|40236.5|40288.5|40270.5|40299.5|40281.5|40236.5|40218.5|0
1721050800000|2024-07-15 13:40:00|40293.5|40275.5|40241.5|40223.5|40293.5|40275.5|40201|40183|0
1721051100000|2024-07-15 13:45:00|40232.5|40214.5|40206|40188|40252.5|40234.5|40181.5|40163.5|0
1721051400000|2024-07-15 13:50:00|40207|40189|40159|40141|40207|40189|40155|40137|0
1721051700000|2024-07-15 13:55:00|40152.5|40134.5|40157.5|40139.5|40175|40157|40145.5|40127.5|0
1721052000000|2024-07-15 14:00:00|40159|40141|40169|40151|40179|40161|40143.5|40125.5|0
1721052300000|2024-07-15 14:05:00|40169.5|40151.5|40206|40188|40209.5|40191.5|40149.5|40131.5|0
1721052600000|2024-07-15 14:10:00|40206.5|40188.5|40178.5|40160.5|40215.5|40197.5|40169|40151|0
1721052900000|2024-07-15 14:15:00|40179.5|40161.5|40214.8|40196.8|40231|40213|40177|40159|0
1721053200000|2024-07-15 14:20:00|40212.9|40194.9|40194.4|40176.4|40218.9|40200.9|40177.4|40159.4|0
1721053500000|2024-07-15 14:25:00|40196.4|40178.4|40174.9|40156.9|40196.4|40178.4|40156.4|40138.4|0
1721053800000|2024-07-15 14:30:00|40175.4|40157.4|40205.4|40187.4|40213.4|40195.4|40167.9|40149.9|0
1721054100000|2024-07-15 14:35:00|40207.9|40189.9|40191.9|40173.9|40209.9|40191.9|40175.9|40157.9|0
1721054400000|2024-07-15 14:40:00|40189.9|40171.9|40224.9|40206.9|40232.9|40214.9|40181.4|40163.4|0
1721054700000|2024-07-15 14:45:00|40226.4|40208.4|40245.4|40227.4|40247.4|40229.4|40226.4|40208.4|0
1721055000000|2024-07-15 14:50:00|40244.9|40226.9|40239.9|40221.9|40247.4|40229.4|40227.9|40209.9|0
1721055300000|2024-07-15 14:55:00|40239.4|40221.4|40266.4|40248.4|40272.4|40254.4|40228.9|40210.9|0
1721055600000|2024-07-15 15:00:00|40264.4|40246.4|40287.9|40269.9|40291.4|40273.4|40262.9|40244.9|0
1721055900000|2024-07-15 15:05:00|40285.9|40267.9|40300.4|40282.4|40300.4|40282.4|40274.9|40256.9|0
1721056200000|2024-07-15 15:10:00|40301.4|40283.4|40317.4|40299.4|40331.9|40313.9|40298.4|40280.4|0
1721056500000|2024-07-15 15:15:00|40316.4|40298.4|40306.4|40288.4|40320.4|40302.4|40301.4|40283.4|0
1721056800000|2024-07-15 15:20:00|40305.4|40287.4|40319.4|40301.4|40319.4|40301.4|40295.4|40277.4|0
1721057100000|2024-07-15 15:25:00|40320.4|40302.4|40277.4|40259.4|40320.4|40302.4|40275.4|40257.4|0
1721057400000|2024-07-15 15:30:00|40274.9|40256.9|40279.4|40261.4|40280.9|40262.9|40257.9|40239.9|0
1721057700000|2024-07-15 15:35:00|40277.9|40259.9|40313.4|40295.4|40315.4|40297.4|40271.9|40253.9|0
1721058000000|2024-07-15 15:40:00|40312.9|40294.9|40341.9|40323.9|40351.4|40333.4|40307.4|40289.4|0
1721058300000|2024-07-15 15:45:00|40342.9|40324.9|40342.9|40324.9|40355.4|40337.4|40314.4|40296.4|0
1721058600000|2024-07-15 15:50:00|40341.9|40323.9|40341.9|40323.9|40353.9|40335.9|40332.9|40314.9|0
1721058900000|2024-07-15 15:55:00|40343.4|40325.4|40357.9|40339.9|40364.9|40346.9|40339.9|40321.9|0
1721059200000|2024-07-15 16:00:00|40351.9|40333.9|40315.4|40297.4|40353.9|40335.9|40312.4|40294.4|0
1721059500000|2024-07-15 16:05:00|40312.4|40294.4|40336.4|40318.4|40340.4|40322.4|40307.9|40289.9|0
1721059800000|2024-07-15 16:10:00|40335.9|40317.9|40314.4|40296.4|40352.9|40334.9|40311.4|40293.4|0
1721060100000|2024-07-15 16:15:00|40316.4|40298.4|40316.9|40298.9|40319.9|40301.9|40297.4|40279.4|0
1721060400000|2024-07-15 16:20:00|40317.9|40299.9|40313.3|40295.3|40320.3|40302.3|40292.3|40274.3|0
1721060700000|2024-07-15 16:25:00|40314.8|40296.8|40288.3|40270.3|40314.8|40296.8|40281.3|40263.3|0
1721061000000|2024-07-15 16:30:00|40285.3|40267.3|40259.3|40241.3|40286.8|40268.8|40255.8|40237.8|0
1721061300000|2024-07-15 16:35:00|40258.8|40240.8|40260.8|40242.8|40269.8|40251.8|40249.8|40231.8|0
1721061600000|2024-07-15 16:40:00|40259.8|40241.8|40232.8|40214.8|40264.3|40246.3|40228.3|40210.3|0
1721061900000|2024-07-15 16:45:00|40235.8|40217.8|40217.3|40199.3|40237.3|40219.3|40202.3|40184.3|0
1721062200000|2024-07-15 16:50:00|40218.3|40200.3|40228.8|40210.8|40238.3|40220.3|40214.8|40196.8|0
1721062500000|2024-07-15 16:55:00|40230.8|40212.8|40237.3|40219.3|40248.3|40230.3|40222.3|40204.3|0
1721062800000|2024-07-15 17:00:00|40235.8|40217.8|40195.8|40177.8|40235.8|40217.8|40182.8|40164.8|0
1721063100000|2024-07-15 17:05:00|40193.8|40175.8|40232.3|40214.3|40233.3|40215.3|40184.3|40166.3|0
1721063400000|2024-07-15 17:10:00|40233.8|40215.8|40222.8|40204.8|40237.8|40219.8|40207.3|40189.3|0
1721063700000|2024-07-15 17:15:00|40220.8|40202.8|40233.3|40215.3|40235.8|40217.8|40208.8|40190.8|0
1721064000000|2024-07-15 17:20:00|40231.8|40213.8|40251.8|40233.8|40258.8|40240.8|40219.3|40201.3|0
1721064300000|2024-07-15 17:25:00|40249.8|40231.8|40205.8|40187.8|40258.8|40240.8|40194.8|40176.8|0
1721064600000|2024-07-15 17:30:00|40204.8|40186.8|40140.3|40122.3|40204.8|40186.8|40137.8|40119.8|0
1721064900000|2024-07-15 17:35:00|40141.3|40123.3|40152.8|40134.8|40166.3|40148.3|40139.8|40121.8|0
1721065200000|2024-07-15 17:40:00|40152.3|40134.3|40163.8|40145.8|40177.3|40159.3|40150.3|40132.3|0
1721065500000|2024-07-15 17:45:00|40160.8|40142.8|40162.3|40144.3|40177.3|40159.3|40151.3|40133.3|0
1721065800000|2024-07-15 17:50:00|40163.8|40145.8|40187.8|40169.8|40199.3|40181.3|40162.8|40144.8|0
1721066100000|2024-07-15 17:55:00|40189.3|40171.3|40178.3|40160.3|40201.8|40183.8|40174.8|40156.8|0
1721066400000|2024-07-15 18:00:00|40180.3|40162.3|40179.3|40161.3|40185.8|40167.8|40165.3|40147.3|0
1721066700000|2024-07-15 18:05:00|40179.8|40161.8|40192.8|40174.8|40194.8|40176.8|40169.8|40151.8|0
1721067000000|2024-07-15 18:10:00|40193.3|40175.3|40174.3|40156.3|40201.8|40183.8|40165.3|40147.3|0
1721067300000|2024-07-15 18:15:00|40174.8|40156.8|40184.3|40166.3|40191.3|40173.3|40167.3|40149.3|0
1721067600000|2024-07-15 18:20:00|40182.8|40164.8|40213.3|40195.3|40221.8|40203.8|40182.8|40164.8|0
1721067900000|2024-07-15 18:25:00|40214.3|40196.3|40242.8|40224.8|40242.8|40224.8|40208.3|40190.3|0
1721068200000|2024-07-15 18:30:00|40239.8|40221.8|40270.3|40252.3|40276.8|40258.8|40233.8|40215.8|0
1721068500000|2024-07-15 18:35:00|40269.8|40251.8|40254.3|40236.3|40271.8|40253.8|40236.3|40218.3|0
1721068800000|2024-07-15 18:40:00|40254.8|40236.8|40265.8|40247.8|40267.8|40249.8|40247.8|40229.8|0
1721069100000|2024-07-15 18:45:00|40263.8|40245.8|40258.8|40240.8|40267.8|40249.8|40251.3|40233.3|0
1721069400000|2024-07-15 18:50:00|40256.3|40238.3|40269.3|40251.3|40278.3|40260.3|40251.3|40233.3|0
1721069700000|2024-07-15 18:55:00|40266.3|40248.3|40301.3|40283.3|40301.3|40283.3|40259.8|40241.8|0
1721070000000|2024-07-15 19:00:00|40294.8|40276.8|40297.3|40279.3|40308.8|40290.8|40283.8|40265.8|0
1721070300000|2024-07-15 19:05:00|40298.3|40280.3|40309.3|40291.3|40313.8|40295.8|40286.8|40268.8|0
1721070600000|2024-07-15 19:10:00|40306.3|40288.3|40314|40296|40314|40296|40298.3|40280.3|0
1721070900000|2024-07-15 19:15:00|40312.5|40294.5|40326.5|40308.5|40331.5|40313.5|40306.5|40288.5|0
1721071200000|2024-07-15 19:20:00|40325.5|40307.5|40345.5|40327.5|40345.5|40327.5|40323|40305|0
1721071500000|2024-07-15 19:25:00|40345|40327|40311.5|40293.5|40345|40327|40307|40289|0
1721071800000|2024-07-15 19:30:00|40314|40296|40316.5|40298.5|40321|40303|40306|40288|0
1721072100000|2024-07-15 19:35:00|40314|40296|40254|40236|40316|40298|40250|40232|0
1721072400000|2024-07-15 19:40:00|40253.8|40235.8|40209.3|40191.3|40258.8|40240.8|40203.3|40185.3|0
1721072700000|2024-07-15 19:45:00|40208.3|40190.3|40182.8|40164.8|40214.8|40196.8|40170.3|40152.3|0
1721073000000|2024-07-15 19:50:00|40182.3|40164.3|40201.8|40183.8|40204.3|40186.3|40143.8|40125.8|0
1721073300000|2024-07-15 19:55:00|40199.8|40181.8|40232.3|40214.3|40237.3|40219.3|40180.3|40162.3|0
1721073600000|2024-07-15 20:00:00|40231.3|40213.3|40236.8|40218.8|40252.8|40234.8|40227.3|40209.3|0
1721073900000|2024-07-15 20:05:00|40237.3|40219.3|40230.8|40212.8|40237.3|40219.3|40224.8|40206.8|0
1721074200000|2024-07-15 20:10:00|40231.8|40213.8|40238.3|40220.3|40241.8|40223.8|40228.8|40210.8|0
1721074500000|2024-07-15 20:15:00|40240.3|40222.3|40241.3|40223.3|40243.8|40225.8|40238.8|40220.8|0
1721074800000|2024-07-15 20:20:00|40240.8|40222.8|40240.3|40222.3|40241.3|40223.3|40234.3|40216.3|0
1721075100000|2024-07-15 20:25:00|40240.8|40222.8|40245.3|40227.3|40247.3|40229.3|40239.3|40221.3|0
1721075400000|2024-07-15 20:30:00|40245.8|40227.8|40256.3|40238.3|40256.3|40238.3|40242.3|40224.3|0
1721075700000|2024-07-15 20:35:00|40255.8|40237.8|40251.8|40233.8|40255.8|40237.8|40248.8|40230.8|0
1721076000000|2024-07-15 20:40:00|40251.3|40233.3|40249.8|40231.8|40251.8|40233.8|40246.8|40228.8|0
1721076300000|2024-07-15 20:45:00|40248.8|40230.8|40246.8|40228.8|40250.3|40232.3|40243.8|40225.8|0
1721076600000|2024-07-15 20:50:00|40247.3|40229.3|40250.3|40232.3|40251.8|40233.8|40246.3|40228.3|0
1721076900000|2024-07-15 20:55:00|40249.8|40231.8|40252.9|40234.9|40257.8|40239.8|40248.8|40230.8|0
1721077200000|2024-07-15 21:00:00|40249.7|40231.7|40256.3|40238.3|40256.3|40238.3|40249.7|40231.7|0
1721077500000|2024-07-15 21:05:00|40256.4|40238.4|40262.6|40244.6|40262.8|40244.8|40255.6|40237.6|0
1721077800000|2024-07-15 21:10:00|40262.7|40244.7|40262.6|40244.6|40264.7|40246.7|40261.8|40243.8|0
1721078100000|2024-07-15 21:15:00|40263.1|40245.1|40267.3|40249.3|40267.3|40249.3|40261.3|40243.3|0
1721078400000|2024-07-15 21:20:00|40268.9|40250.9|40271.1|40253.1|40271.7|40253.7|40268.8|40250.8|0
1721078700000|2024-07-15 21:25:00|40271.2|40253.2|40269.1|40251.1|40271.6|40253.6|40269.1|40251.1|0
1721079000000|2024-07-15 21:30:00|40270.8|40252.8|40269.6|40251.6|40270.8|40252.8|40267.8|40249.8|0
1721079300000|2024-07-15 21:35:00|40270.4|40252.4|40270.9|40252.9|40271|40253|40270.1|40252.1|0
1721079600000|2024-07-15 21:40:00|40271.1|40253.1|40271.3|40253.3|40272.4|40254.4|40270.5|40252.5|0
1721079900000|2024-07-15 21:45:00|40271.8|40253.8|40270.9|40252.9|40272|40254|40269.5|40251.5|0
1721080200000|2024-07-15 21:50:00|40269.5|40251.5|40268.7|40250.7|40270.2|40252.2|40267.3|40249.3|0
1721080500000|2024-07-15 21:55:00|40267.4|40249.4|40267.8|40249.8|40269.5|40251.5|40262.6|40244.6|0
1721080800000|2024-07-15 22:00:00|40273.3|40255.3|40273.8|40255.8|40279.3|40261.3|40266.3|40248.3|0
1721081100000|2024-07-15 22:05:00|40274.3|40256.3|40277.3|40259.3|40280.3|40262.3|40274.3|40256.3|0
1721081400000|2024-07-15 22:10:00|40276.8|40258.8|40281.8|40263.8|40282.8|40264.8|40276.3|40258.3|0
1721081700000|2024-07-15 22:15:00|40282.3|40264.3|40288.3|40270.3|40290.3|40272.3|40281.3|40263.3|0
1721082000000|2024-07-15 22:20:00|40288.8|40270.8|40294.3|40276.3|40294.3|40276.3|40286.3|40268.3|0
1721082300000|2024-07-15 22:25:00|40293.8|40275.8|40294.8|40276.8|40296.3|40278.3|40291.8|40273.8|0
1721082600000|2024-07-15 22:30:00|40295.3|40277.3|40288.3|40270.3|40295.3|40277.3|40281.3|40263.3|0
1721082900000|2024-07-15 22:35:00|40287.3|40269.3|40281.3|40263.3|40288.8|40270.8|40279.8|40261.8|0
1721083200000|2024-07-15 22:40:00|40281.8|40263.8|40285.8|40267.8|40285.8|40267.8|40279.8|40261.8|0
1721083500000|2024-07-15 22:45:00|40286.3|40268.3|40286.8|40268.8|40290.3|40272.3|40286.3|40268.3|0
1721083800000|2024-07-15 22:50:00|40287.3|40269.3|40286.8|40268.8|40287.8|40269.8|40284.3|40266.3|0
1721084100000|2024-07-15 22:55:00|40286.3|40268.3|40282.8|40264.8|40286.3|40268.3|40281.3|40263.3|0
1721084400000|2024-07-15 23:00:00|40283.8|40265.8|40284.3|40266.3|40285.8|40267.8|40282.3|40264.3|0
1721084700000|2024-07-15 23:05:00|40284.8|40266.8|40287.3|40269.3|40288.3|40270.3|40283.3|40265.3|0
1721085000000|2024-07-15 23:10:00|40287.8|40269.8|40290.3|40272.3|40290.8|40272.8|40286.8|40268.8|0
1721085300000|2024-07-15 23:15:00|40290.8|40272.8|40289.8|40271.8|40293.3|40275.3|40288.8|40270.8|0
1721085600000|2024-07-15 23:20:00|40289.3|40271.3|40287.8|40269.8|40289.3|40271.3|40286.3|40268.3|0
1721085900000|2024-07-15 23:25:00|40288.3|40270.3|40287.8|40269.8|40288.8|40270.8|40287.3|40269.3|0
1721086200000|2024-07-15 23:30:00|40288.3|40270.3|40287.3|40269.3|40289.3|40271.3|40285.3|40267.3|0
1721086500000|2024-07-15 23:35:00|40287.8|40269.8|40289.3|40271.3|40290.8|40272.8|40287.8|40269.8|0
1721086800000|2024-07-15 23:40:00|40289.8|40271.8|40292.3|40274.3|40292.3|40274.3|40288.3|40270.3|0
1721087100000|2024-07-15 23:45:00|40291.8|40273.8|40293.8|40275.8|40293.8|40275.8|40290.3|40272.3|0
1721087400000|2024-07-15 23:50:00|40293.3|40275.3|40291.3|40273.3|40294.3|40276.3|40287.3|40269.3|0
1721087700000|2024-07-15 23:55:00|40291.8|40273.8|40290.3|40272.3|40295.3|40277.3|40289.8|40271.8|0
1721088000000|2024-07-16 00:00:00|40291.8|40273.8|40285.3|40267.3|40295.8|40277.8|40284.8|40266.8|0
1721088300000|2024-07-16 00:05:00|40284.8|40266.8|40286.8|40268.8|40289.3|40271.3|40283.8|40265.8|0
1721088600000|2024-07-16 00:10:00|40287.3|40269.3|40291.8|40273.8|40293.3|40275.3|40287.3|40269.3|0
1721088900000|2024-07-16 00:15:00|40291.3|40273.3|40292.3|40274.3|40295.8|40277.8|40291.3|40273.3|0
1721089200000|2024-07-16 00:20:00|40291.8|40273.8|40290.8|40272.8|40292.3|40274.3|40287.8|40269.8|0
1721089500000|2024-07-16 00:25:00|40291.3|40273.3|40288.3|40270.3|40291.3|40273.3|40286.8|40268.8|0
1721089800000|2024-07-16 00:30:00|40288.8|40270.8|40288.3|40270.3|40291.8|40273.8|40286.8|40268.8|0
1721090100000|2024-07-16 00:35:00|40287.8|40269.8|40276.3|40258.3|40287.8|40269.8|40275.3|40257.3|0
1721090400000|2024-07-16 00:40:00|40276.8|40258.8|40277.8|40259.8|40279.8|40261.8|40275.8|40257.8|0
1721090700000|2024-07-16 00:45:00|40278.3|40260.3|40285.8|40267.8|40286.3|40268.3|40275.8|40257.8|0
1721091000000|2024-07-16 00:50:00|40287.3|40269.3|40285.8|40267.8|40287.8|40269.8|40284.3|40266.3|0
1721091300000|2024-07-16 00:55:00|40285.3|40267.3|40283.8|40265.8|40286.3|40268.3|40282.8|40264.8|0
1721091600000|2024-07-16 01:00:00|40286.3|40268.3|40283.3|40265.3|40287.8|40269.8|40282.8|40264.8|0
1721091900000|2024-07-16 01:05:00|40282.8|40264.8|40286.3|40268.3|40287.3|40269.3|40280.8|40262.8|0
1721092200000|2024-07-16 01:10:00|40285.8|40267.8|40281.8|40263.8|40286.8|40268.8|40281.8|40263.8|0
1721092500000|2024-07-16 01:15:00|40282.3|40264.3|40279.8|40261.8|40283.8|40265.8|40271.8|40253.8|0
1721092800000|2024-07-16 01:20:00|40280.3|40262.3|40282.3|40264.3|40283.3|40265.3|40278.3|40260.3|0
1721093100000|2024-07-16 01:25:00|40281.8|40263.8|40276.3|40258.3|40284.3|40266.3|40275.8|40257.8|0
1721093400000|2024-07-16 01:30:00|40275.8|40257.8|40279.3|40261.3|40281.3|40263.3|40275.8|40257.8|0
1721093700000|2024-07-16 01:35:00|40279.8|40261.8|40277.8|40259.8|40282.8|40264.8|40277.3|40259.3|0
1721094000000|2024-07-16 01:40:00|40278.3|40260.3|40274.3|40256.3|40278.8|40260.8|40272.3|40254.3|0
1721094300000|2024-07-16 01:45:00|40274.8|40256.8|40279.8|40261.8|40280.8|40262.8|40273.8|40255.8|0
1721094600000|2024-07-16 01:50:00|40279.3|40261.3|40277.8|40259.8|40279.8|40261.8|40276.8|40258.8|0
1721094900000|2024-07-16 01:55:00|40277.3|40259.3|40280.3|40262.3|40280.3|40262.3|40275.8|40257.8|0
1721095200000|2024-07-16 02:00:00|40280.8|40262.8|40280.8|40262.8|40283.8|40265.8|40279.8|40261.8|0
1721095500000|2024-07-16 02:05:00|40281.3|40263.3|40284.8|40266.8|40287.3|40269.3|40280.8|40262.8|0
1721095800000|2024-07-16 02:10:00|40285.3|40267.3|40282.8|40264.8|40285.3|40267.3|40279.8|40261.8|0
1721096100000|2024-07-16 02:15:00|40282.3|40264.3|40277.3|40259.3|40283.8|40265.8|40274.8|40256.8|0
1721096400000|2024-07-16 02:20:00|40276.8|40258.8|40280.3|40262.3|40280.8|40262.8|40275.8|40257.8|0
1721096700000|2024-07-16 02:25:00|40280.8|40262.8|40284.8|40266.8|40284.8|40266.8|40278.8|40260.8|0
1721097000000|2024-07-16 02:30:00|40285.3|40267.3|40283.3|40265.3|40285.8|40267.8|40283.3|40265.3|0
1721097300000|2024-07-16 02:35:00|40282.8|40264.8|40281.8|40263.8|40284.8|40266.8|40280.8|40262.8|0
1721097600000|2024-07-16 02:40:00|40282.3|40264.3|40281.8|40263.8|40282.3|40264.3|40279.8|40261.8|0
1721097900000|2024-07-16 02:45:00|40282.3|40264.3|40285.3|40267.3|40285.3|40267.3|40281.8|40263.8|0
1721098200000|2024-07-16 02:50:00|40284.8|40266.8|40286.3|40268.3|40287.3|40269.3|40284.8|40266.8|0
1721098500000|2024-07-16 02:55:00|40285.8|40267.8|40287.8|40269.8|40288.8|40270.8|40285.8|40267.8|0
1721098800000|2024-07-16 03:00:00|40288.3|40270.3|40288.8|40270.8|40288.8|40270.8|40283.8|40265.8|0
1721099100000|2024-07-16 03:05:00|40288.3|40270.3|40285.3|40267.3|40288.8|40270.8|40284.3|40266.3|0
1721099400000|2024-07-16 03:10:00|40284.8|40266.8|40286.8|40268.8|40286.8|40268.8|40282.3|40264.3|0
1721099700000|2024-07-16 03:15:00|40286.3|40268.3|40291.3|40273.3|40291.8|40273.8|40286.3|40268.3|0
1721100000000|2024-07-16 03:20:00|40291.8|40273.8|40297.3|40279.3|40297.3|40279.3|40291.8|40273.8|0
1721100300000|2024-07-16 03:25:00|40297.8|40279.8|40295.8|40277.8|40298.3|40280.3|40294.8|40276.8|0
1721100600000|2024-07-16 03:30:00|40295.3|40277.3|40291.8|40273.8|40296.3|40278.3|40291.3|40273.3|0
1721100900000|2024-07-16 03:35:00|40291.3|40273.3|40290.8|40272.8|40293.3|40275.3|40289.3|40271.3|0
1721101200000|2024-07-16 03:40:00|40291.3|40273.3|40285.3|40267.3|40291.8|40273.8|40284.8|40266.8|0
1721101500000|2024-07-16 03:45:00|40285.8|40267.8|40286.8|40268.8|40288.8|40270.8|40283.8|40265.8|0
1721101800000|2024-07-16 03:50:00|40287.8|40269.8|40285.3|40267.3|40288.8|40270.8|40285.3|40267.3|0
1721102100000|2024-07-16 03:55:00|40285.8|40267.8|40282.8|40264.8|40286.3|40268.3|40282.8|40264.8|0
1721102400000|2024-07-16 04:00:00|40283.8|40265.8|40291.3|40273.3|40292.3|40274.3|40281.3|40263.3|0
1721102700000|2024-07-16 04:05:00|40290.8|40272.8|40271.8|40253.8|40291.3|40273.3|40271.3|40253.3|0
1721103000000|2024-07-16 04:10:00|40275.3|40257.3|40287.8|40269.8|40288.3|40270.3|40270.3|40252.3|0
1721103300000|2024-07-16 04:15:00|40287.3|40269.3|40284.3|40266.3|40295.8|40277.8|40284.3|40266.3|0
1721103600000|2024-07-16 04:20:00|40284.8|40266.8|40279.8|40261.8|40286.3|40268.3|40278.3|40260.3|0
1721103900000|2024-07-16 04:25:00|40280.8|40262.8|40279.8|40261.8|40283.3|40265.3|40278.8|40260.8|0
1721104200000|2024-07-16 04:30:00|40278.3|40260.3|40282.3|40264.3|40282.3|40264.3|40277.8|40259.8|0
1721104500000|2024-07-16 04:35:00|40282.8|40264.8|40287.3|40269.3|40287.3|40269.3|40276.8|40258.8|0
1721104800000|2024-07-16 04:40:00|40287.8|40269.8|40281.3|40263.3|40288.3|40270.3|40281.3|40263.3|0
1721105100000|2024-07-16 04:45:00|40281.8|40263.8|40282.3|40264.3|40282.3|40264.3|40279.8|40261.8|0
1721105400000|2024-07-16 04:50:00|40282.8|40264.8|40286.8|40268.8|40286.8|40268.8|40282.3|40264.3|0
1721105700000|2024-07-16 04:55:00|40286.3|40268.3|40286.3|40268.3|40288.8|40270.8|40285.3|40267.3|0
1721106000000|2024-07-16 05:00:00|40286.8|40268.8|40287.3|40269.3|40288.8|40270.8|40283.3|40265.3|0
1721106300000|2024-07-16 05:05:00|40287.8|40269.8|40287.8|40269.8|40289.3|40271.3|40285.3|40267.3|0
1721106600000|2024-07-16 05:10:00|40287.3|40269.3|40285.8|40267.8|40287.8|40269.8|40284.3|40266.3|0
1721106900000|2024-07-16 05:15:00|40286.3|40268.3|40285.8|40267.8|40288.8|40270.8|40284.8|40266.8|0
1721107200000|2024-07-16 05:20:00|40285.3|40267.3|40286.3|40268.3|40287.3|40269.3|40284.3|40266.3|0
1721107500000|2024-07-16 05:25:00|40285.8|40267.8|40288.8|40270.8|40289.8|40271.8|40283.8|40265.8|0
1721107800000|2024-07-16 05:30:00|40289.3|40271.3|40290.8|40272.8|40293.8|40275.8|40287.8|40269.8|0
1721108100000|2024-07-16 05:35:00|40290.3|40272.3|40281.8|40263.8|40291.8|40273.8|40277.8|40259.8|0
1721108400000|2024-07-16 05:40:00|40282.3|40264.3|40289.8|40271.8|40289.8|40271.8|40281.8|40263.8|0
1721108700000|2024-07-16 05:45:00|40289.3|40271.3|40288.8|40270.8|40292.8|40274.8|40287.3|40269.3|0
1721109000000|2024-07-16 05:50:00|40289.3|40271.3|40282.3|40264.3|40289.8|40271.8|40280.3|40262.3|0
1721109300000|2024-07-16 05:55:00|40281.8|40263.8|40287.3|40269.3|40287.8|40269.8|40279.3|40261.3|0
1721109600000|2024-07-16 06:00:00|40284.8|40266.8|40266.8|40248.8|40284.8|40266.8|40263.8|40245.8|0
1721109900000|2024-07-16 06:05:00|40266.3|40248.3|40252.8|40234.8|40266.3|40248.3|40252.3|40234.3|0
1721110200000|2024-07-16 06:10:00|40253.3|40235.3|40251.8|40233.8|40256.8|40238.8|40249.3|40231.3|0
1721110500000|2024-07-16 06:15:00|40251.3|40233.3|40251.3|40233.3|40253.8|40235.8|40247.3|40229.3|0
1721110800000|2024-07-16 06:20:00|40250.8|40232.8|40251.8|40233.8|40253.8|40235.8|40244.8|40226.8|0
1721111100000|2024-07-16 06:25:00|40250.8|40232.8|40252.3|40234.3|40253.3|40235.3|40246.8|40228.8|0
1721111400000|2024-07-16 06:30:00|40251.8|40233.8|40244.8|40226.8|40254.3|40236.3|40242.8|40224.8|0
1721111700000|2024-07-16 06:35:00|40244.3|40226.3|40247.8|40229.8|40247.8|40229.8|40241.3|40223.3|0
1721112000000|2024-07-16 06:40:00|40247.3|40229.3|40240.3|40222.3|40247.3|40229.3|40240.3|40222.3|0
1721112300000|2024-07-16 06:45:00|40239.8|40221.8|40243.3|40225.3|40248.8|40230.8|40238.8|40220.8|0
1721112600000|2024-07-16 06:50:00|40243.8|40225.8|40245.3|40227.3|40251.8|40233.8|40242.3|40224.3|0
1721112900000|2024-07-16 06:55:00|40244.8|40226.8|40243.8|40225.8|40250.8|40232.8|40242.3|40224.3|0
1721113200000|2024-07-16 07:00:00|40244.8|40226.8|40241.3|40223.3|40247.3|40229.3|40234.8|40216.8|0
1721113500000|2024-07-16 07:05:00|40240.8|40222.8|40220.3|40202.3|40244.3|40226.3|40220.3|40202.3|0
1721113800000|2024-07-16 07:10:00|40220.8|40202.8|40217.3|40199.3|40226.8|40208.8|40213.8|40195.8|0
1721114100000|2024-07-16 07:15:00|40217.8|40199.8|40229.3|40211.3|40229.3|40211.3|40215.3|40197.3|0
1721114400000|2024-07-16 07:20:00|40229.8|40211.8|40238.3|40220.3|40238.3|40220.3|40228.3|40210.3|0
1721114700000|2024-07-16 07:25:00|40239.3|40221.3|40248.8|40230.8|40250.3|40232.3|40239.3|40221.3|0
1721115000000|2024-07-16 07:30:00|40248.3|40230.3|40231.3|40213.3|40253.8|40235.8|40230.8|40212.8|0
1721115300000|2024-07-16 07:35:00|40230.8|40212.8|40226.8|40208.8|40233.3|40215.3|40223.8|40205.8|0
1721115600000|2024-07-16 07:40:00|40226.3|40208.3|40218.3|40200.3|40227.3|40209.3|40215.3|40197.3|0
1721115900000|2024-07-16 07:45:00|40218.8|40200.8|40215.3|40197.3|40223.8|40205.8|40211.8|40193.8|0
1721116200000|2024-07-16 07:50:00|40214.8|40196.8|40211.8|40193.8|40218.8|40200.8|40207.3|40189.3|0
1721116500000|2024-07-16 07:55:00|40212.3|40194.3|40202.3|40184.3|40215.8|40197.8|40200.3|40182.3|0
1721116800000|2024-07-16 08:00:00|40203.3|40185.3|40185.8|40167.8|40207.3|40189.3|40184.3|40166.3|0
1721117100000|2024-07-16 08:05:00|40185.3|40167.3|40175.3|40157.3|40187.3|40169.3|40175.3|40157.3|0
1721117400000|2024-07-16 08:10:00|40176.3|40158.3|40182.3|40164.3|40187.3|40169.3|40173.3|40155.3|0
1721117700000|2024-07-16 08:15:00|40181.8|40163.8|40173.3|40155.3|40185.8|40167.8|40170.8|40152.8|0
1721118000000|2024-07-16 08:20:00|40172.3|40154.3|40202.3|40184.3|40207.3|40189.3|40172.3|40154.3|0
1721118300000|2024-07-16 08:25:00|40201.8|40183.8|40204.8|40186.8|40209.3|40191.3|40199.8|40181.8|0
1721118600000|2024-07-16 08:30:00|40205.3|40187.3|40200.8|40182.8|40209.3|40191.3|40200.8|40182.8|0
1721118900000|2024-07-16 08:35:00|40200.3|40182.3|40210.3|40192.3|40212.3|40194.3|40197.3|40179.3|0
1721119200000|2024-07-16 08:40:00|40210.8|40192.8|40224.3|40206.3|40224.8|40206.8|40207.3|40189.3|0
1721119500000|2024-07-16 08:45:00|40225.3|40207.3|40216.8|40198.8|40225.3|40207.3|40210.3|40192.3|0
1721119800000|2024-07-16 08:50:00|40217.3|40199.3|40239.3|40221.3|40243.3|40225.3|40216.8|40198.8|0
1721120100000|2024-07-16 08:55:00|40239.8|40221.8|40244.3|40226.3|40254.3|40236.3|40239.8|40221.8|0
1721120400000|2024-07-16 09:00:00|40247.3|40229.3|40251.3|40233.3|40251.8|40233.8|40241.3|40223.3|0
1721120700000|2024-07-16 09:05:00|40250.3|40232.3|40242.3|40224.3|40252.3|40234.3|40240.8|40222.8|0
1721121000000|2024-07-16 09:10:00|40242.8|40224.8|40261.3|40243.3|40263.8|40245.8|40242.3|40224.3|0
1721121300000|2024-07-16 09:15:00|40261.8|40243.8|40266.3|40248.3|40270.8|40252.8|40261.3|40243.3|0
1721121600000|2024-07-16 09:20:00|40266.8|40248.8|40268.3|40250.3|40272.3|40254.3|40264.8|40246.8|0
1721121900000|2024-07-16 09:25:00|40268.8|40250.8|40263.3|40245.3|40271.3|40253.3|40263.3|40245.3|0
1721122200000|2024-07-16 09:30:00|40262.3|40244.3|40262.3|40244.3|40265.3|40247.3|40256.3|40238.3|0
1721122500000|2024-07-16 09:35:00|40261.8|40243.8|40253.3|40235.3|40263.8|40245.8|40253.3|40235.3|0
1721122800000|2024-07-16 09:40:00|40252.8|40234.8|40254.3|40236.3|40258.3|40240.3|40249.8|40231.8|0
1721123100000|2024-07-16 09:45:00|40253.8|40235.8|40262.3|40244.3|40262.8|40244.8|40251.8|40233.8|0
1721123400000|2024-07-16 09:50:00|40261.8|40243.8|40262.8|40244.8|40264.3|40246.3|40258.3|40240.3|0
1721123700000|2024-07-16 09:55:00|40254.3|40236.3|40253.8|40235.8|40273.3|40255.3|40224.3|40206.3|0
1721124000000|2024-07-16 10:00:00|40253.3|40235.3|40284.8|40266.8|40295.3|40277.3|40253.3|40235.3|0
1721124300000|2024-07-16 10:05:00|40285.3|40267.3|40321.3|40303.3|40338.3|40320.3|40270.3|40252.3|0
1721124600000|2024-07-16 10:10:00|40322.3|40304.3|40265.3|40247.3|40324.8|40306.8|40243.3|40225.3|0
1721124900000|2024-07-16 10:15:00|40266.3|40248.3|40251.3|40233.3|40266.8|40248.8|40249.8|40231.8|0
1721125200000|2024-07-16 10:20:00|40250.8|40232.8|40231.3|40213.3|40254.3|40236.3|40226.3|40208.3|0
1721125500000|2024-07-16 10:25:00|40231.8|40213.8|40210.3|40192.3|40234.8|40216.8|40205.3|40187.3|0
1721125800000|2024-07-16 10:30:00|40212.3|40194.3|40233.3|40215.3|40242.3|40224.3|40209.3|40191.3|0
1721126100000|2024-07-16 10:35:00|40232.8|40214.8|40234.8|40216.8|40237.3|40219.3|40225.8|40207.8|0
1721126400000|2024-07-16 10:40:00|40234.3|40216.3|40244.3|40226.3|40247.3|40229.3|40234.3|40216.3|0
1721126700000|2024-07-16 10:45:00|40244.8|40226.8|40232.3|40214.3|40245.3|40227.3|40229.8|40211.8|0
1721127000000|2024-07-16 10:50:00|40233.3|40215.3|40228.8|40210.8|40237.8|40219.8|40228.3|40210.3|0
1721127300000|2024-07-16 10:55:00|40229.8|40211.8|40200.3|40182.3|40230.8|40212.8|40195.3|40177.3|0
1721127600000|2024-07-16 11:00:00|40201.8|40183.8|40194.3|40176.3|40203.3|40185.3|40184.3|40166.3|0
1721127900000|2024-07-16 11:05:00|40194.8|40176.8|40200.3|40182.3|40205.3|40187.3|40194.8|40176.8|0
1721128200000|2024-07-16 11:10:00|40199.8|40181.8|40238.3|40220.3|40239.3|40221.3|40197.8|40179.8|0
1721128500000|2024-07-16 11:15:00|40238.8|40220.8|40220.8|40202.8|40245.3|40227.3|40220.3|40202.3|0
1721128800000|2024-07-16 11:20:00|40221.3|40203.3|40214.3|40196.3|40224.3|40206.3|40212.3|40194.3|0
1721129100000|2024-07-16 11:25:00|40213.8|40195.8|40218.3|40200.3|40221.3|40203.3|40212.8|40194.8|0
1721129400000|2024-07-16 11:30:00|40217.8|40199.8|40244.8|40226.8|40246.3|40228.3|40215.8|40197.8|0
1721129700000|2024-07-16 11:35:00|40244.3|40226.3|40243.8|40225.8|40256.3|40238.3|40242.3|40224.3|0
1721130000000|2024-07-16 11:40:00|40243.3|40225.3|40244.3|40226.3|40247.8|40229.8|40241.3|40223.3|0
1721130300000|2024-07-16 11:45:00|40243.8|40225.8|40247.8|40229.8|40247.8|40229.8|40241.3|40223.3|0
1721130600000|2024-07-16 11:50:00|40247.3|40229.3|40259.3|40241.3|40260.3|40242.3|40247.3|40229.3|0
1721130900000|2024-07-16 11:55:00|40258.8|40240.8|40257.8|40239.8|40259.8|40241.8|40253.8|40235.8|0
1721131200000|2024-07-16 12:00:00|40254.3|40236.3|40277.3|40259.3|40286.8|40268.8|40253.3|40235.3|0
1721131500000|2024-07-16 12:05:00|40276.8|40258.8|40279.3|40261.3|40279.3|40261.3|40271.3|40253.3|0
1721131800000|2024-07-16 12:10:00|40278.8|40260.8|40295.3|40277.3|40295.3|40277.3|40268.8|40250.8|0
1721132100000|2024-07-16 12:15:00|40294.8|40276.8|40285.3|40267.3|40294.8|40276.8|40280.8|40262.8|0
1721132400000|2024-07-16 12:20:00|40284.8|40266.8|40292.8|40274.8|40297.8|40279.8|40284.3|40266.3|0
1721132700000|2024-07-16 12:25:00|40292.3|40274.3|40288.8|40270.8|40297.8|40279.8|40286.3|40268.3|0
1721133000000|2024-07-16 12:30:00|40252.3|40234.3|40341.3|40323.3|40344.3|40326.3|40252.3|40234.3|0
1721133300000|2024-07-16 12:35:00|40341.8|40323.8|40344.3|40326.3|40362.3|40344.3|40336.3|40318.3|0
1721133600000|2024-07-16 12:40:00|40345.3|40327.3|40373.3|40355.3|40378.3|40360.3|40337.3|40319.3|0
1721133900000|2024-07-16 12:45:00|40372.3|40354.3|40365.3|40347.3|40374.3|40356.3|40360.3|40342.3|0
1721134200000|2024-07-16 12:50:00|40364.8|40346.8|40346.3|40328.3|40369.3|40351.3|40344.3|40326.3|0
1721134500000|2024-07-16 12:55:00|40344.8|40326.8|40369.8|40351.8|40369.8|40351.8|40340.3|40322.3|0
1721134800000|2024-07-16 13:00:00|40368.8|40350.8|40373.8|40355.8|40382.3|40364.3|40357.8|40339.8|0
1721135100000|2024-07-16 13:05:00|40373.3|40355.3|40403.3|40385.3|40403.3|40385.3|40373.3|40355.3|0
1721135400000|2024-07-16 13:10:00|40400.3|40382.3|40394.8|40376.8|40401.3|40383.3|40385.3|40367.3|0
1721135700000|2024-07-16 13:15:00|40393.3|40375.3|40409.3|40391.3|40409.8|40391.8|40393.3|40375.3|0
1721136000000|2024-07-16 13:20:00|40409.8|40391.8|40408.3|40390.3|40411.3|40393.3|40395.3|40377.3|0
1721136300000|2024-07-16 13:25:00|40408.8|40390.8|40383.8|40365.8|40412.3|40394.3|40376.3|40358.3|0
1721136600000|2024-07-16 13:30:00|40385.3|40367.3|40423.7|40405.7|40445.3|40427.3|40384.3|40366.3|0
1721136900000|2024-07-16 13:35:00|40430.7|40412.7|40447.7|40429.7|40459.7|40441.7|40390.7|40372.7|0
1721137200000|2024-07-16 13:40:00|40445.7|40427.7|40481.2|40463.2|40481.2|40463.2|40436.2|40418.2|0
1721137500000|2024-07-16 13:45:00|40483.2|40465.2|40542.7|40524.7|40567.7|40549.7|40477.7|40459.7|0
1721137800000|2024-07-16 13:50:00|40541.2|40523.2|40572.7|40554.7|40587.2|40569.2|40524.7|40506.7|0
1721138100000|2024-07-16 13:55:00|40569.7|40551.7|40652.1|40634.1|40659.6|40641.6|40568.7|40550.7|0
1721138400000|2024-07-16 14:00:00|40653.1|40635.1|40705.1|40687.1|40711.1|40693.1|40653.1|40635.1|0
1721138700000|2024-07-16 14:05:00|40701.6|40683.6|40704.1|40686.1|40734.1|40716.1|40700.1|40682.1|0
1721139000000|2024-07-16 14:10:00|40703.6|40685.6|40698.6|40680.6|40715.1|40697.1|40682.6|40664.6|0
1721139300000|2024-07-16 14:15:00|40701.6|40683.6|40722.1|40704.1|40746.6|40728.6|40687.1|40669.1|0
1721139600000|2024-07-16 14:20:00|40722.8|40704.8|40754.3|40736.3|40771.3|40753.3|40717.8|40699.8|0
1721139900000|2024-07-16 14:25:00|40753.3|40735.3|40759.3|40741.3|40778.8|40760.8|40738.8|40720.8|0
1721140200000|2024-07-16 14:30:00|40760.3|40742.3|40775.3|40757.3|40777.8|40759.8|40731.8|40713.8|0
1721140500000|2024-07-16 14:35:00|40776.3|40758.3|40794.8|40776.8|40806.3|40788.3|40765.3|40747.3|0
1721140800000|2024-07-16 14:40:00|40794.3|40776.3|40780.3|40762.3|40815.8|40797.8|40774.3|40756.3|0
1721141100000|2024-07-16 14:45:00|40781.3|40763.3|40794.8|40776.8|40797.8|40779.8|40763.8|40745.8|0
1721141400000|2024-07-16 14:50:00|40794.3|40776.3|40815.3|40797.3|40818.8|40800.8|40791.8|40773.8|0
1721141700000|2024-07-16 14:55:00|40814.8|40796.8|40809.8|40791.8|40814.8|40796.8|40797.3|40779.3|0
1721142000000|2024-07-16 15:00:00|40808.8|40790.8|40800.8|40782.8|40814.8|40796.8|40779.8|40761.8|0
1721142300000|2024-07-16 15:05:00|40803.8|40785.8|40829.8|40811.8|40837.3|40819.3|40791.8|40773.8|0
1721142600000|2024-07-16 15:10:00|40828.8|40810.8|40837.8|40819.8|40866.8|40848.8|40827.8|40809.8|0
1721142900000|2024-07-16 15:15:00|40838.3|40820.3|40846.8|40828.8|40850.8|40832.8|40819.8|40801.8|0
1721143200000|2024-07-16 15:20:00|40847.8|40829.8|40839.8|40821.8|40850.8|40832.8|40826.8|40808.8|0
1721143500000|2024-07-16 15:25:00|40838.8|40820.8|40825.8|40807.8|40853.8|40835.8|40823.8|40805.8|0
1721143800000|2024-07-16 15:30:00|40825.3|40807.3|40763.3|40745.3|40825.3|40807.3|40752.3|40734.3|0
1721144100000|2024-07-16 15:35:00|40760.8|40742.8|40773.8|40755.8|40785.8|40767.8|40745.3|40727.3|0
1721144400000|2024-07-16 15:40:00|40773.3|40755.3|40742.3|40724.3|40773.3|40755.3|40733.8|40715.8|0
1721144700000|2024-07-16 15:45:00|40744.3|40726.3|40713.1|40695.1|40744.3|40726.3|40708.1|40690.1|0
1721145000000|2024-07-16 15:50:00|40712.1|40694.1|40733.6|40715.6|40749.1|40731.1|40708.6|40690.6|0
1721145300000|2024-07-16 15:55:00|40735.1|40717.1|40729.6|40711.6|40739.6|40721.6|40718.1|40700.1|0
1721145600000|2024-07-16 16:00:00|40733.1|40715.1|40768.6|40750.6|40774.6|40756.6|40733.1|40715.1|0
1721145900000|2024-07-16 16:05:00|40770.1|40752.1|40781.6|40763.6|40800.6|40782.6|40767.6|40749.6|0
1721146200000|2024-07-16 16:10:00|40782.6|40764.6|40799.6|40781.6|40800.6|40782.6|40771.1|40753.1|0
1721146500000|2024-07-16 16:15:00|40800.1|40782.1|40801.6|40783.6|40809.1|40791.1|40774.6|40756.6|0
1721146800000|2024-07-16 16:20:00|40801.1|40783.1|40814.1|40796.1|40820.6|40802.6|40800.6|40782.6|0
1721147100000|2024-07-16 16:25:00|40815.6|40797.6|40805.6|40787.6|40819.1|40801.1|40800.6|40782.6|0
1721147400000|2024-07-16 16:30:00|40803.1|40785.1|40815.6|40797.6|40820.6|40802.6|40795.1|40777.1|0
1721147700000|2024-07-16 16:35:00|40817.1|40799.1|40814.6|40796.6|40827.1|40809.1|40806.1|40788.1|0
1721148000000|2024-07-16 16:40:00|40814.1|40796.1|40790.6|40772.6|40815.1|40797.1|40789.6|40771.6|0
1721148300000|2024-07-16 16:45:00|40789.1|40771.1|40821.6|40803.6|40823.1|40805.1|40789.1|40771.1|0
1721148600000|2024-07-16 16:50:00|40822.6|40804.6|40810.1|40792.1|40822.6|40804.6|40803.1|40785.1|0
1721148900000|2024-07-16 16:55:00|40809.6|40791.6|40851.6|40833.6|40855.6|40837.6|40809.1|40791.1|0
1721149200000|2024-07-16 17:00:00|40851.2|40833.2|40845.7|40827.7|40851.7|40833.7|40835.2|40817.2|0
1721149500000|2024-07-16 17:05:00|40845.2|40827.2|40854.2|40836.2|40863.7|40845.7|40832.7|40814.7|0
1721149800000|2024-07-16 17:10:00|40854.7|40836.7|40831.2|40813.2|40861.7|40843.7|40821.2|40803.2|0
1721150100000|2024-07-16 17:15:00|40832.2|40814.2|40800.7|40782.7|40836.7|40818.7|40799.7|40781.7|0
1721150400000|2024-07-16 17:20:00|40798.7|40780.7|40782.7|40764.7|40815.2|40797.2|40782.2|40764.2|0
1721150700000|2024-07-16 17:25:00|40782.2|40764.2|40782.7|40764.7|40795.7|40777.7|40780.7|40762.7|0
1721151000000|2024-07-16 17:30:00|40781.2|40763.2|40816.7|40798.7|40817.7|40799.7|40766.2|40748.2|0
1721151300000|2024-07-16 17:35:00|40817.7|40799.7|40820.2|40802.2|40828.7|40810.7|40809.2|40791.2|0
1721151600000|2024-07-16 17:40:00|40819.2|40801.2|40830.7|40812.7|40835.7|40817.7|40803.7|40785.7|0
1721151900000|2024-07-16 17:45:00|40829.7|40811.7|40831.7|40813.7|40837.7|40819.7|40814.7|40796.7|0
1721152200000|2024-07-16 17:50:00|40830.2|40812.2|40847.2|40829.2|40848.7|40830.7|40823.2|40805.2|0
1721152500000|2024-07-16 17:55:00|40845.2|40827.2|40856.2|40838.2|40860.2|40842.2|40839.7|40821.7|0
1721152800000|2024-07-16 18:00:00|40855.7|40837.7|40870.7|40852.7|40876.7|40858.7|40849.2|40831.2|0
1721153100000|2024-07-16 18:05:00|40871.7|40853.7|40882.7|40864.7|40896.7|40878.7|40871.7|40853.7|0
1721153400000|2024-07-16 18:10:00|40881.7|40863.7|40874.2|40856.2|40900.7|40882.7|40874.2|40856.2|0
1721153700000|2024-07-16 18:15:00|40874.7|40856.7|40859.7|40841.7|40876.7|40858.7|40846.7|40828.7|0
1721154000000|2024-07-16 18:20:00|40861.2|40843.2|40883.5|40865.5|40895|40877|40854.8|40836.8|0
1721154300000|2024-07-16 18:25:00|40882.5|40864.5|40871|40853|40887|40869|40871|40853|0
1721154600000|2024-07-16 18:30:00|40867|40849|40879|40861|40893|40875|40865.5|40847.5|0
1721154900000|2024-07-16 18:35:00|40877|40859|40903|40885|40912.5|40894.5|40877|40859|0
1721155200000|2024-07-16 18:40:00|40902|40884|40897|40879|40910.5|40892.5|40889.5|40871.5|0
1721155500000|2024-07-16 18:45:00|40897.5|40879.5|40900|40882|40904|40886|40871.5|40853.5|0
1721155800000|2024-07-16 18:50:00|40899.5|40881.5|40932|40914|40937.5|40919.5|40890|40872|0
1721156100000|2024-07-16 18:55:00|40930.5|40912.5|40950|40932|40956.5|40938.5|40927.5|40909.5|0
1721156400000|2024-07-16 19:00:00|40950.5|40932.5|40943.5|40925.5|40958|40940|40932|40914|0
1721156700000|2024-07-16 19:05:00|40942.5|40924.5|40934|40916|40945|40927|40922.5|40904.5|0
1721157000000|2024-07-16 19:10:00|40934.5|40916.5|40945|40927|40952.5|40934.5|40928|40910|0
1721157300000|2024-07-16 19:15:00|40942|40924|40957|40939|40958|40940|40933|40915|0
1721157600000|2024-07-16 19:20:00|40958|40940|40956|40938|40958|40940|40937|40919|0
1721157900000|2024-07-16 19:25:00|40954.5|40936.5|40955|40937|40966|40948|40943.5|40925.5|0
1721158200000|2024-07-16 19:30:00|40951|40933|40950|40932|40957|40939|40939|40921|0
1721158500000|2024-07-16 19:35:00|40951|40933|40953|40935|40958.5|40940.5|40937|40919|0
1721158800000|2024-07-16 19:40:00|40950.9|40932.9|40940.9|40922.9|40957.9|40939.9|40938.9|40920.9|0
1721159100000|2024-07-16 19:45:00|40941.9|40923.9|40940.4|40922.4|40951.4|40933.4|40917.4|40899.4|0
1721159400000|2024-07-16 19:50:00|40939.9|40921.9|40984.9|40966.9|40998.9|40980.9|40939.9|40921.9|0
1721159700000|2024-07-16 19:55:00|40982.9|40964.9|40966.9|40948.9|40987.4|40969.4|40942.9|40924.9|0
1721160000000|2024-07-16 20:00:00|40959.4|40941.4|40938.9|40920.9|40961.4|40943.4|40938.9|40920.9|0
1721160300000|2024-07-16 20:05:00|40937.9|40919.9|40955.9|40937.9|40955.9|40937.9|40929.9|40911.9|0
1721160600000|2024-07-16 20:10:00|40956.9|40938.9|40946.9|40928.9|40956.9|40938.9|40942.9|40924.9|0
1721160900000|2024-07-16 20:15:00|40946.4|40928.4|40949.4|40931.4|40954.9|40936.9|40946.4|40928.4|0
1721161200000|2024-07-16 20:20:00|40948.9|40930.9|40949.9|40931.9|40949.9|40931.9|40943.4|40925.4|0
1721161500000|2024-07-16 20:25:00|40950.4|40932.4|40954.9|40936.9|40956.4|40938.4|40949.4|40931.4|0
1721161800000|2024-07-16 20:30:00|40954.4|40936.4|40954.9|40936.9|40955.9|40937.9|40950.9|40932.9|0
1721162100000|2024-07-16 20:35:00|40956.9|40938.9|40958.4|40940.4|40958.9|40940.9|40953.9|40935.9|0
1721162400000|2024-07-16 20:40:00|40957.9|40939.9|40956.9|40938.9|40959.4|40941.4|40956.4|40938.4|0
1721162700000|2024-07-16 20:45:00|40956.4|40938.4|40959.4|40941.4|40959.9|40941.9|40954.9|40936.9|0
1721163000000|2024-07-16 20:50:00|40958.9|40940.9|40963.4|40945.4|40963.4|40945.4|40958.9|40940.9|0
1721163300000|2024-07-16 20:55:00|40963.9|40945.9|40958.2|40940.2|40964.4|40946.4|40958.2|40940.2|0
1721163600000|2024-07-16 21:00:00|40957.9|40939.9|40955.4|40937.4|40961|40943|40949|40931|0
1721163900000|2024-07-16 21:05:00|40955.3|40937.3|40958|40940|40958|40940|40954|40936|0
1721164200000|2024-07-16 21:10:00|40957.9|40939.9|40960.6|40942.6|40965.7|40947.7|40957.6|40939.6|0
1721164500000|2024-07-16 21:15:00|40960.3|40942.3|40961.3|40943.3|40962.7|40944.7|40960.3|40942.3|0
1721164800000|2024-07-16 21:20:00|40960.5|40942.5|40962.2|40944.2|40962.3|40944.3|40960.5|40942.5|0
1721165100000|2024-07-16 21:25:00|40961.9|40943.9|40974.4|40956.4|40974.9|40956.9|40961.9|40943.9|0
1721165400000|2024-07-16 21:30:00|40974.8|40956.8|40976|40958|40976|40958|40974.6|40956.6|0
1721165700000|2024-07-16 21:35:00|40976.1|40958.1|40976.5|40958.5|40976.5|40958.5|40976.1|40958.1|0
1721166000000|2024-07-16 21:40:00|40976.6|40958.6|40978.8|40960.8|40978.8|40960.8|40975.2|40957.2|0
1721166300000|2024-07-16 21:45:00|40978.9|40960.9|40976.5|40958.5|40978.9|40960.9|40976.3|40958.3|0
1721166600000|2024-07-16 21:50:00|40976.3|40958.3|40977.3|40959.3|40978.1|40960.1|40975.1|40957.1|0
1721166900000|2024-07-16 21:55:00|40977.2|40959.2|40975.1|40957.1|40978.8|40960.8|40975.1|40957.1|0
1721167200000|2024-07-16 22:00:00|40976.3|40958.3|40983.3|40965.3|40987.3|40969.3|40970.8|40952.8|0
1721167500000|2024-07-16 22:05:00|40983.8|40965.8|40981.8|40963.8|40983.8|40965.8|40975.8|40957.8|0
1721167800000|2024-07-16 22:10:00|40983.3|40965.3|40988.3|40970.3|40988.8|40970.8|40981.3|40963.3|0
1721168100000|2024-07-16 22:15:00|40987.8|40969.8|40992.8|40974.8|40995.3|40977.3|40987.3|40969.3|0
1721168400000|2024-07-16 22:20:00|40992.3|40974.3|40989.3|40971.3|40992.3|40974.3|40986.3|40968.3|0
1721168700000|2024-07-16 22:25:00|40989.8|40971.8|40993.3|40975.3|40993.3|40975.3|40989.8|40971.8|0
1721169000000|2024-07-16 22:30:00|40992.8|40974.8|40997.3|40979.3|40997.8|40979.8|40991.8|40973.8|0
1721169300000|2024-07-16 22:35:00|40996.8|40978.8|40995.8|40977.8|40997.8|40979.8|40993.8|40975.8|0
1721169600000|2024-07-16 22:40:00|40995.3|40977.3|40997.3|40979.3|40999.8|40981.8|40994.8|40976.8|0
1721169900000|2024-07-16 22:45:00|40996.8|40978.8|40989.3|40971.3|40996.8|40978.8|40986.3|40968.3|0
1721170200000|2024-07-16 22:50:00|40989.8|40971.8|40990.3|40972.3|40992.8|40974.8|40989.3|40971.3|0
1721170500000|2024-07-16 22:55:00|40990.8|40972.8|40986.3|40968.3|40991.3|40973.3|40986.3|40968.3|0
1721170800000|2024-07-16 23:00:00|40986.8|40968.8|40982.3|40964.3|40988.3|40970.3|40981.3|40963.3|0
1721171100000|2024-07-16 23:05:00|40982.8|40964.8|40979.3|40961.3|40983.3|40965.3|40977.3|40959.3|0
1721171400000|2024-07-16 23:10:00|40978.8|40960.8|40975.8|40957.8|40979.8|40961.8|40971.8|40953.8|0
1721171700000|2024-07-16 23:15:00|40975.3|40957.3|40968.3|40950.3|40979.8|40961.8|40966.8|40948.8|0
1721172000000|2024-07-16 23:20:00|40969.3|40951.3|40966.3|40948.3|40970.3|40952.3|40963.3|40945.3|0
1721172300000|2024-07-16 23:25:00|40966.8|40948.8|40970.8|40952.8|40972.8|40954.8|40966.8|40948.8|0
1721172600000|2024-07-16 23:30:00|40969.8|40951.8|40970.8|40952.8|40970.8|40952.8|40966.8|40948.8|0
1721172900000|2024-07-16 23:35:00|40971.3|40953.3|40972.8|40954.8|40976.8|40958.8|40969.8|40951.8|0
1721173200000|2024-07-16 23:40:00|40973.3|40955.3|40973.3|40955.3|40974.8|40956.8|40972.3|40954.3|0
1721173500000|2024-07-16 23:45:00|40972.8|40954.8|40971.3|40953.3|40973.3|40955.3|40969.8|40951.8|0
1721173800000|2024-07-16 23:50:00|40970.8|40952.8|40974.8|40956.8|40974.8|40956.8|40968.8|40950.8|0
1721174100000|2024-07-16 23:55:00|40974.3|40956.3|40971.8|40953.8|40976.3|40958.3|40971.3|40953.3|0
1721174400000|2024-07-17 00:00:00|40972.8|40954.8|40968.3|40950.3|40972.8|40954.8|40965.8|40947.8|0
1721174700000|2024-07-17 00:05:00|40968.8|40950.8|40964.8|40946.8|40968.8|40950.8|40963.8|40945.8|0
1721175000000|2024-07-17 00:10:00|40964.3|40946.3|40965.8|40947.8|40965.8|40947.8|40962.3|40944.3|0
1721175300000|2024-07-17 00:15:00|40966.3|40948.3|40960.3|40942.3|40966.8|40948.8|40959.8|40941.8|0
1721175600000|2024-07-17 00:20:00|40960.8|40942.8|40958.8|40940.8|40962.3|40944.3|40956.8|40938.8|0
1721175900000|2024-07-17 00:25:00|40959.3|40941.3|40967.8|40949.8|40969.3|40951.3|40958.3|40940.3|0
1721176200000|2024-07-17 00:30:00|40968.8|40950.8|40972.3|40954.3|40973.8|40955.8|40968.3|40950.3|0
1721176500000|2024-07-17 00:35:00|40972.8|40954.8|40975.3|40957.3|40975.8|40957.8|40968.8|40950.8|0
1721176800000|2024-07-17 00:40:00|40974.8|40956.8|40980.3|40962.3|40980.3|40962.3|40972.3|40954.3|0
1721177100000|2024-07-17 00:45:00|40979.8|40961.8|40970.3|40952.3|40979.8|40961.8|40967.8|40949.8|0
1721177400000|2024-07-17 00:50:00|40969.8|40951.8|40971.3|40953.3|40971.8|40953.8|40968.8|40950.8|0
1721177700000|2024-07-17 00:55:00|40970.8|40952.8|40972.3|40954.3|40973.3|40955.3|40969.3|40951.3|0
1721178000000|2024-07-17 01:00:00|40971.8|40953.8|40970.3|40952.3|40974.3|40956.3|40968.8|40950.8|0
1721178300000|2024-07-17 01:05:00|40971.8|40953.8|40974.8|40956.8|40977.3|40959.3|40970.8|40952.8|0
1721178600000|2024-07-17 01:10:00|40975.3|40957.3|40976.3|40958.3|40976.8|40958.8|40973.8|40955.8|0
1721178900000|2024-07-17 01:15:00|40976.8|40958.8|40980.3|40962.3|40981.8|40963.8|40975.8|40957.8|0
1721179200000|2024-07-17 01:20:00|40980.8|40962.8|40980.3|40962.3|40982.8|40964.8|40978.3|40960.3|0
1721179500000|2024-07-17 01:25:00|40980.8|40962.8|40979.8|40961.8|40982.3|40964.3|40979.3|40961.3|0
1721179800000|2024-07-17 01:30:00|40980.3|40962.3|40976.8|40958.8|40981.3|40963.3|40976.8|40958.8|0
1721180100000|2024-07-17 01:35:00|40977.8|40959.8|40987.8|40969.8|40988.3|40970.3|40976.8|40958.8|0
1721180400000|2024-07-17 01:40:00|40988.3|40970.3|40987.3|40969.3|40990.8|40972.8|40983.3|40965.3|0
1721180700000|2024-07-17 01:45:00|40986.8|40968.8|40986.8|40968.8|40990.8|40972.8|40984.3|40966.3|0
1721181000000|2024-07-17 01:50:00|40987.3|40969.3|40990.8|40972.8|40993.3|40975.3|40987.3|40969.3|0
1721181300000|2024-07-17 01:55:00|40990.3|40972.3|40988.8|40970.8|40991.3|40973.3|40984.3|40966.3|0
1721181600000|2024-07-17 02:00:00|40989.3|40971.3|40988.8|40970.8|40994.8|40976.8|40988.3|40970.3|0
1721181900000|2024-07-17 02:05:00|40988.3|40970.3|40992.8|40974.8|40995.3|40977.3|40988.3|40970.3|0
1721182200000|2024-07-17 02:10:00|40993.3|40975.3|40996.8|40978.8|40997.3|40979.3|40992.8|40974.8|0
1721182500000|2024-07-17 02:15:00|40997.3|40979.3|40995.8|40977.8|40999.3|40981.3|40994.8|40976.8|0
1721182800000|2024-07-17 02:20:00|40996.3|40978.3|40993.8|40975.8|40998.8|40980.8|40992.8|40974.8|0
1721183100000|2024-07-17 02:25:00|40993.3|40975.3|40991.8|40973.8|40993.3|40975.3|40989.8|40971.8|0
1721183400000|2024-07-17 02:30:00|40992.8|40974.8|40995.8|40977.8|40997.3|40979.3|40991.8|40973.8|0
1721183700000|2024-07-17 02:35:00|40996.8|40978.8|41001.3|40983.3|41003.8|40985.8|40995.3|40977.3|0
1721184000000|2024-07-17 02:40:00|41001.8|40983.8|41005.3|40987.3|41007.8|40989.8|41001.3|40983.3|0
1721184300000|2024-07-17 02:45:00|41004.8|40986.8|41005.8|40987.8|41006.8|40988.8|41003.3|40985.3|0
1721184600000|2024-07-17 02:50:00|41006.3|40988.3|41003.8|40985.8|41008.3|40990.3|41002.8|40984.8|0
1721184900000|2024-07-17 02:55:00|41004.3|40986.3|40995.3|40977.3|41004.3|40986.3|40994.8|40976.8|0
1721185200000|2024-07-17 03:00:00|40996.3|40978.3|40995.8|40977.8|40998.8|40980.8|40993.8|40975.8|0
1721185500000|2024-07-17 03:05:00|40995.3|40977.3|40990.8|40972.8|40995.8|40977.8|40990.8|40972.8|0
1721185800000|2024-07-17 03:10:00|40991.3|40973.3|40985.8|40967.8|40991.8|40973.8|40984.8|40966.8|0
1721186100000|2024-07-17 03:15:00|40985.3|40967.3|40987.8|40969.8|40988.8|40970.8|40982.3|40964.3|0
1721186400000|2024-07-17 03:20:00|40988.8|40970.8|40985.8|40967.8|40992.3|40974.3|40985.8|40967.8|0
1721186700000|2024-07-17 03:25:00|40985.3|40967.3|40995.8|40977.8|40996.3|40978.3|40985.3|40967.3|0
1721187000000|2024-07-17 03:30:00|40996.3|40978.3|41000.3|40982.3|41002.8|40984.8|40996.3|40978.3|0
1721187300000|2024-07-17 03:35:00|41000.8|40982.8|40989.8|40971.8|41001.8|40983.8|40989.8|40971.8|0
1721187600000|2024-07-17 03:40:00|40988.8|40970.8|40982.3|40964.3|40992.3|40974.3|40981.3|40963.3|0
1721187900000|2024-07-17 03:45:00|40983.3|40965.3|40987.8|40969.8|40990.8|40972.8|40976.8|40958.8|0
1721188200000|2024-07-17 03:50:00|40988.3|40970.3|40991.8|40973.8|40998.8|40980.8|40988.3|40970.3|0
1721188500000|2024-07-17 03:55:00|40992.3|40974.3|40995.3|40977.3|40995.3|40977.3|40990.8|40972.8|0
1721188800000|2024-07-17 04:00:00|40995.8|40977.8|40992.3|40974.3|40996.3|40978.3|40991.8|40973.8|0
1721189100000|2024-07-17 04:05:00|40991.8|40973.8|40990.8|40972.8|40994.3|40976.3|40990.3|40972.3|0
1721189400000|2024-07-17 04:10:00|40991.8|40973.8|40992.3|40974.3|40993.3|40975.3|40988.8|40970.8|0
1721189700000|2024-07-17 04:15:00|40992.8|40974.8|40989.3|40971.3|40993.3|40975.3|40988.8|40970.8|0
1721190000000|2024-07-17 04:20:00|40989.8|40971.8|40993.3|40975.3|40995.3|40977.3|40989.3|40971.3|0
1721190300000|2024-07-17 04:25:00|40993.8|40975.8|40990.8|40972.8|40994.8|40976.8|40990.8|40972.8|0
1721190600000|2024-07-17 04:30:00|40991.3|40973.3|40987.3|40969.3|40993.8|40975.8|40986.3|40968.3|0
1721190900000|2024-07-17 04:35:00|40987.8|40969.8|40985.3|40967.3|40989.3|40971.3|40983.8|40965.8|0
1721191200000|2024-07-17 04:40:00|40985.8|40967.8|40984.8|40966.8|40988.8|40970.8|40982.8|40964.8|0
1721191500000|2024-07-17 04:45:00|40985.3|40967.3|40985.3|40967.3|40986.8|40968.8|40983.3|40965.3|0
1721191800000|2024-07-17 04:50:00|40985.8|40967.8|40981.8|40963.8|40987.8|40969.8|40979.8|40961.8|0
1721192100000|2024-07-17 04:55:00|40982.3|40964.3|40987.8|40969.8|40988.8|40970.8|40981.3|40963.3|0
1721192400000|2024-07-17 05:00:00|40988.3|40970.3|40985.3|40967.3|40993.8|40975.8|40983.8|40965.8|0
1721192700000|2024-07-17 05:05:00|40984.8|40966.8|40983.3|40965.3|40985.8|40967.8|40978.8|40960.8|0
1721193000000|2024-07-17 05:10:00|40982.3|40964.3|40976.8|40958.8|40983.8|40965.8|40976.8|40958.8|0
1721193300000|2024-07-17 05:15:00|40977.8|40959.8|40980.3|40962.3|40985.3|40967.3|40977.8|40959.8|0
1721193600000|2024-07-17 05:20:00|40978.8|40960.8|40976.8|40958.8|40983.3|40965.3|40974.8|40956.8|0
1721193900000|2024-07-17 05:25:00|40977.3|40959.3|40972.3|40954.3|40978.8|40960.8|40972.3|40954.3|0
1721194200000|2024-07-17 05:30:00|40972.8|40954.8|40969.8|40951.8|40974.3|40956.3|40969.3|40951.3|0
1721194500000|2024-07-17 05:35:00|40970.3|40952.3|40974.8|40956.8|40977.8|40959.8|40969.8|40951.8|0
1721194800000|2024-07-17 05:40:00|40975.3|40957.3|40969.3|40951.3|40975.8|40957.8|40967.3|40949.3|0
1721195100000|2024-07-17 05:45:00|40968.8|40950.8|40964.3|40946.3|40969.8|40951.8|40962.8|40944.8|0
1721195400000|2024-07-17 05:50:00|40963.8|40945.8|40962.3|40944.3|40968.3|40950.3|40960.8|40942.8|0
1721195700000|2024-07-17 05:55:00|40961.8|40943.8|40960.8|40942.8|40963.8|40945.8|40955.8|40937.8|0
1721196000000|2024-07-17 06:00:00|40963.8|40945.8|40955.8|40937.8|40963.8|40945.8|40951.8|40933.8|0
1721196300000|2024-07-17 06:05:00|40955.3|40937.3|40947.3|40929.3|40961.8|40943.8|40946.8|40928.8|0
1721196600000|2024-07-17 06:10:00|40947.8|40929.8|40941.3|40923.3|40951.8|40933.8|40939.3|40921.3|0
1721196900000|2024-07-17 06:15:00|40940.8|40922.8|40898.3|40880.3|40942.8|40924.8|40896.3|40878.3|0
1721197200000|2024-07-17 06:20:00|40899.3|40881.3|40873.3|40855.3|40912.8|40894.8|40867.8|40849.8|0
1721197500000|2024-07-17 06:25:00|40873.8|40855.8|40874.8|40856.8|40878.8|40860.8|40863.8|40845.8|0
1721197800000|2024-07-17 06:30:00|40873.3|40855.3|40860.8|40842.8|40874.3|40856.3|40856.8|40838.8|0
1721198100000|2024-07-17 06:35:00|40861.3|40843.3|40878.8|40860.8|40883.3|40865.3|40861.3|40843.3|0
1721198400000|2024-07-17 06:40:00|40878.3|40860.3|40886.3|40868.3|40890.8|40872.8|40878.3|40860.3|0
1721198700000|2024-07-17 06:45:00|40885.8|40867.8|40876.8|40858.8|40891.8|40873.8|40872.8|40854.8|0
1721199000000|2024-07-17 06:50:00|40878.3|40860.3|40870.3|40852.3|40881.3|40863.3|40868.3|40850.3|0
1721199300000|2024-07-17 06:55:00|40870.8|40852.8|40889.3|40871.3|40889.3|40871.3|40867.8|40849.8|0
1721199600000|2024-07-17 07:00:00|40887.8|40869.8|40849.3|40831.3|40887.8|40869.8|40845.3|40827.3|0
1721199900000|2024-07-17 07:05:00|40848.3|40830.3|40848.8|40830.8|40853.3|40835.3|40833.3|40815.3|0
1721200200000|2024-07-17 07:10:00|40851.3|40833.3|40869.3|40851.3|40872.8|40854.8|40845.8|40827.8|0
1721200500000|2024-07-17 07:15:00|40868.8|40850.8|40874.3|40856.3|40877.8|40859.8|40865.3|40847.3|0
1721200800000|2024-07-17 07:20:00|40874.8|40856.8|40884.3|40866.3|40886.3|40868.3|40867.8|40849.8|0
1721201100000|2024-07-17 07:25:00|40885.3|40867.3|40895.3|40877.3|40895.3|40877.3|40878.3|40860.3|0
1721201400000|2024-07-17 07:30:00|40894.8|40876.8|40897.3|40879.3|40901.3|40883.3|40889.8|40871.8|0
1721201700000|2024-07-17 07:35:00|40897.8|40879.8|40889.3|40871.3|40906.3|40888.3|40885.3|40867.3|0
1721202000000|2024-07-17 07:40:00|40887.8|40869.8|40888.3|40870.3|40892.8|40874.8|40877.3|40859.3|0
1721202300000|2024-07-17 07:45:00|40887.3|40869.3|40876.8|40858.8|40890.3|40872.3|40876.3|40858.3|0
1721202600000|2024-07-17 07:50:00|40876.3|40858.3|40875.8|40857.8|40886.3|40868.3|40870.3|40852.3|0
1721202900000|2024-07-17 07:55:00|40875.3|40857.3|40864.3|40846.3|40879.3|40861.3|40855.8|40837.8|0
1721203200000|2024-07-17 08:00:00|40865.3|40847.3|40873.3|40855.3|40877.3|40859.3|40849.3|40831.3|0
1721203500000|2024-07-17 08:05:00|40874.3|40856.3|40886.8|40868.8|40886.8|40868.8|40858.3|40840.3|0
1721203800000|2024-07-17 08:10:00|40885.8|40867.8|40871.3|40853.3|40896.8|40878.8|40860.3|40842.3|0
1721204100000|2024-07-17 08:15:00|40870.8|40852.8|40863.3|40845.3|40875.8|40857.8|40858.3|40840.3|0
1721204400000|2024-07-17 08:20:00|40862.8|40844.8|40856.3|40838.3|40865.3|40847.3|40852.3|40834.3|0
1721204700000|2024-07-17 08:25:00|40856.8|40838.8|40880.3|40862.3|40883.3|40865.3|40856.8|40838.8|0
1721205000000|2024-07-17 08:30:00|40881.3|40863.3|40903.3|40885.3|40904.3|40886.3|40879.8|40861.8|0
1721205300000|2024-07-17 08:35:00|40902.8|40884.8|40884.3|40866.3|40905.8|40887.8|40868.3|40850.3|0
1721205600000|2024-07-17 08:40:00|40884.8|40866.8|40860.3|40842.3|40884.8|40866.8|40859.8|40841.8|0
1721205900000|2024-07-17 08:45:00|40860.8|40842.8|40876.3|40858.3|40876.3|40858.3|40855.3|40837.3|0
1721206200000|2024-07-17 08:50:00|40875.3|40857.3|40893.3|40875.3|40897.3|40879.3|40873.8|40855.8|0
1721206500000|2024-07-17 08:55:00|40892.8|40874.8|40887.8|40869.8|40893.3|40875.3|40878.3|40860.3|0
1721206800000|2024-07-17 09:00:00|40888.3|40870.3|40876.3|40858.3|40888.3|40870.3|40872.3|40854.3|0
1721207100000|2024-07-17 09:05:00|40875.3|40857.3|40880.3|40862.3|40882.3|40864.3|40870.8|40852.8|0
1721207400000|2024-07-17 09:10:00|40879.8|40861.8|40884.3|40866.3|40890.3|40872.3|40878.3|40860.3|0
1721207700000|2024-07-17 09:15:00|40884.8|40866.8|40894.8|40876.8|40894.8|40876.8|40884.8|40866.8|0
1721208000000|2024-07-17 09:20:00|40894.3|40876.3|40884.3|40866.3|40901.8|40883.8|40882.8|40864.8|0
1721208300000|2024-07-17 09:25:00|40883.8|40865.8|40874.3|40856.3|40885.8|40867.8|40874.3|40856.3|0
1721208600000|2024-07-17 09:30:00|40873.8|40855.8|40888.8|40870.8|40892.3|40874.3|40866.8|40848.8|0
1721208900000|2024-07-17 09:35:00|40889.3|40871.3|40888.3|40870.3|40890.3|40872.3|40883.3|40865.3|0
1721209200000|2024-07-17 09:40:00|40886.3|40868.3|40895.3|40877.3|40896.8|40878.8|40883.8|40865.8|0
1721209500000|2024-07-17 09:45:00|40895.8|40877.8|40888.8|40870.8|40902.3|40884.3|40884.3|40866.3|0
1721209800000|2024-07-17 09:50:00|40889.3|40871.3|40873.3|40855.3|40889.8|40871.8|40870.3|40852.3|0
1721210100000|2024-07-17 09:55:00|40872.3|40854.3|40892.3|40874.3|40895.8|40877.8|40871.3|40853.3|0
1721210400000|2024-07-17 10:00:00|40894.3|40876.3|40902.3|40884.3|40906.8|40888.8|40894.3|40876.3|0
1721210700000|2024-07-17 10:05:00|40901.8|40883.8|40898.3|40880.3|40904.8|40886.8|40898.3|40880.3|0
1721211000000|2024-07-17 10:10:00|40897.8|40879.8|40900.3|40882.3|40904.3|40886.3|40891.8|40873.8|0
1721211300000|2024-07-17 10:15:00|40899.8|40881.8|40904.3|40886.3|40906.3|40888.3|40894.3|40876.3|0
1721211600000|2024-07-17 10:20:00|40902.3|40884.3|40876.8|40858.8|40902.3|40884.3|40871.3|40853.3|0
1721211900000|2024-07-17 10:25:00|40876.3|40858.3|40905.8|40887.8|40913.3|40895.3|40875.3|40857.3|0
1721212200000|2024-07-17 10:30:00|40905.3|40887.3|40898.3|40880.3|40908.3|40890.3|40896.3|40878.3|0
1721212500000|2024-07-17 10:35:00|40898.8|40880.8|40883.8|40865.8|40899.3|40881.3|40880.8|40862.8|0
1721212800000|2024-07-17 10:40:00|40884.3|40866.3|40876.3|40858.3|40891.3|40873.3|40873.3|40855.3|0
1721213100000|2024-07-17 10:45:00|40876.8|40858.8|40896.3|40878.3|40900.3|40882.3|40875.8|40857.8|0
1721213400000|2024-07-17 10:50:00|40895.8|40877.8|40878.3|40860.3|40901.3|40883.3|40875.8|40857.8|0
1721213700000|2024-07-17 10:55:00|40877.8|40859.8|40876.3|40858.3|40880.3|40862.3|40871.3|40853.3|0
1721214000000|2024-07-17 11:00:00|40872.3|40854.3|40869.8|40851.8|40884.3|40866.3|40864.3|40846.3|0
1721214300000|2024-07-17 11:05:00|40869.3|40851.3|40854.3|40836.3|40873.8|40855.8|40843.3|40825.3|0
1721214600000|2024-07-17 11:10:00|40853.3|40835.3|40843.8|40825.8|40863.8|40845.8|40841.3|40823.3|0
1721214900000|2024-07-17 11:15:00|40841.3|40823.3|40835.8|40817.8|40849.8|40831.8|40819.3|40801.3|0
1721215200000|2024-07-17 11:20:00|40838.3|40820.3|40828.3|40810.3|40844.3|40826.3|40827.8|40809.8|0
1721215500000|2024-07-17 11:25:00|40827.8|40809.8|40831.3|40813.3|40843.3|40825.3|40824.3|40806.3|0
1721215800000|2024-07-17 11:30:00|40829.3|40811.3|40813.3|40795.3|40829.3|40811.3|40811.8|40793.8|0
1721216100000|2024-07-17 11:35:00|40814.3|40796.3|40836.8|40818.8|40836.8|40818.8|40810.3|40792.3|0
1721216400000|2024-07-17 11:40:00|40837.3|40819.3|40842.3|40824.3|40846.3|40828.3|40826.3|40808.3|0
1721216700000|2024-07-17 11:45:00|40841.8|40823.8|40863.3|40845.3|40872.8|40854.8|40835.8|40817.8|0
1721217000000|2024-07-17 11:50:00|40864.3|40846.3|40874.3|40856.3|40876.3|40858.3|40859.3|40841.3|0
1721217300000|2024-07-17 11:55:00|40873.8|40855.8|40875.3|40857.3|40883.3|40865.3|40870.8|40852.8|0
1721217600000|2024-07-17 12:00:00|40874.3|40856.3|40858.3|40840.3|40877.3|40859.3|40853.3|40835.3|0
1721217900000|2024-07-17 12:05:00|40857.8|40839.8|40834.3|40816.3|40857.8|40839.8|40827.3|40809.3|0
1721218200000|2024-07-17 12:10:00|40833.3|40815.3|40847.8|40829.8|40855.3|40837.3|40833.3|40815.3|0
1721218500000|2024-07-17 12:15:00|40848.3|40830.3|40856.3|40838.3|40861.3|40843.3|40842.8|40824.8|0
1721218800000|2024-07-17 12:20:00|40855.3|40837.3|40865.3|40847.3|40865.3|40847.3|40849.3|40831.3|0
1721219100000|2024-07-17 12:25:00|40866.3|40848.3|40858.3|40840.3|40870.3|40852.3|40857.8|40839.8|0
1721219400000|2024-07-17 12:30:00|40863.8|40845.8|40864.3|40846.3|40868.3|40850.3|40854.3|40836.3|0
1721219700000|2024-07-17 12:35:00|40863.8|40845.8|40845.3|40827.3|40864.8|40846.8|40834.3|40816.3|0
1721220000000|2024-07-17 12:40:00|40844.3|40826.3|40844.3|40826.3|40848.3|40830.3|40833.3|40815.3|0
1721220300000|2024-07-17 12:45:00|40843.3|40825.3|40833.3|40815.3|40862.8|40844.8|40832.8|40814.8|0
1721220600000|2024-07-17 12:50:00|40832.3|40814.3|40820.3|40802.3|40846.3|40828.3|40818.8|40800.8|0
1721220900000|2024-07-17 12:55:00|40821.8|40803.8|40818.8|40800.8|40832.3|40814.3|40801.8|40783.8|0
1721221200000|2024-07-17 13:00:00|40819.3|40801.3|40829.8|40811.8|40829.8|40811.8|40810.3|40792.3|0
1721221500000|2024-07-17 13:05:00|40828.3|40810.3|40843.3|40825.3|40845.3|40827.3|40826.3|40808.3|0
1721221800000|2024-07-17 13:10:00|40843.8|40825.8|40830.3|40812.3|40844.8|40826.8|40828.8|40810.8|0
1721222100000|2024-07-17 13:15:00|40829.8|40811.8|40832.8|40814.8|40839.3|40821.3|40819.8|40801.8|0
1721222400000|2024-07-17 13:20:00|40833.3|40815.3|40815.8|40797.8|40839.3|40821.3|40810.3|40792.3|0
1721222700000|2024-07-17 13:25:00|40825.8|40807.8|40855.3|40837.3|40855.3|40837.3|40811.3|40793.3|0
1721223000000|2024-07-17 13:30:00|40856.3|40838.3|41024.3|41006.3|41024.3|41006.3|40856.3|40838.3|0
1721223300000|2024-07-17 13:35:00|41025.3|41007.3|40989.3|40971.3|41040.8|41022.8|40972.8|40954.8|0
1721223600000|2024-07-17 13:40:00|40993.3|40975.3|40987.3|40969.3|41006.8|40988.8|40948.8|40930.8|0
1721223900000|2024-07-17 13:45:00|40991.3|40973.3|41005.3|40987.3|41005.3|40987.3|40972.3|40954.3|0
1721224200000|2024-07-17 13:50:00|41008.3|40990.3|41097.8|41079.8|41102.8|41084.8|41001.3|40983.3|0
1721224500000|2024-07-17 13:55:00|41094.8|41076.8|41084.4|41066.4|41094.8|41076.8|41039.3|41021.3|0
1721224800000|2024-07-17 14:00:00|41080.9|41062.9|41122.9|41104.9|41122.9|41104.9|41044.4|41026.4|0
1721225100000|2024-07-17 14:05:00|41119.9|41101.9|41039.9|41021.9|41119.9|41101.9|41038.4|41020.4|0
1721225400000|2024-07-17 14:10:00|41038.9|41020.9|41131.4|41113.4|41131.4|41113.4|41036.4|41018.4|0
1721225700000|2024-07-17 14:15:00|41126.9|41108.9|41132.4|41114.4|41146.9|41128.9|41082.4|41064.4|0
1721226000000|2024-07-17 14:20:00|41128|41110|41119|41101|41143.5|41125.5|41109|41091|0
1721226300000|2024-07-17 14:25:00|41113.5|41095.5|41121|41103|41137.5|41119.5|41103.5|41085.5|0
1721226600000|2024-07-17 14:30:00|41116.5|41098.5|41113|41095|41127.5|41109.5|41085.5|41067.5|0
1721226900000|2024-07-17 14:35:00|41113.5|41095.5|41063|41045|41118|41100|41049.5|41031.5|0
1721227200000|2024-07-17 14:40:00|41064|41046|41071|41053|41095|41077|41057.5|41039.5|0
1721227500000|2024-07-17 14:45:00|41069|41051|41043|41025|41079|41061|41031.5|41013.5|0
1721227800000|2024-07-17 14:50:00|41045.5|41027.5|41062|41044|41082|41064|41040.5|41022.5|0
1721228100000|2024-07-17 14:55:00|41060.5|41042.5|41039.5|41021.5|41074.5|41056.5|41033.5|41015.5|0
1721228400000|2024-07-17 15:00:00|41037.5|41019.5|41045.5|41027.5|41065.5|41047.5|41031.5|41013.5|0
1721228700000|2024-07-17 15:05:00|41048|41030|41067|41049|41070|41052|41036|41018|0
1721229000000|2024-07-17 15:10:00|41067.5|41049.5|41074.5|41056.5|41075.5|41057.5|41045.5|41027.5|0
1721229300000|2024-07-17 15:15:00|41072|41054|41097|41079|41103|41085|41066.5|41048.5|0
1721229600000|2024-07-17 15:20:00|41099.5|41081.5|41081.5|41063.5|41113|41095|41074.5|41056.5|0
1721229900000|2024-07-17 15:25:00|41082.5|41064.5|41110|41092|41110.5|41092.5|41057|41039|0
1721230200000|2024-07-17 15:30:00|41108.5|41090.5|41094|41076|41108.5|41090.5|41081.5|41063.5|0
1721230500000|2024-07-17 15:35:00|41092|41074|41130|41112|41130.5|41112.5|41090|41072|0
1721230800000|2024-07-17 15:40:00|41130.5|41112.5|41156.5|41138.5|41156.5|41138.5|41115|41097|0
1721231100000|2024-07-17 15:45:00|41155|41137|41161.5|41143.5|41161.5|41143.5|41136|41118|0
1721231400000|2024-07-17 15:50:00|41160.5|41142.5|41148.5|41130.5|41160.5|41142.5|41130.5|41112.5|0
1721231700000|2024-07-17 15:55:00|41152|41134|41178.9|41160.9|41178.9|41160.9|41146.4|41128.4|0
1721232000000|2024-07-17 16:00:00|41179.4|41161.4|41174.4|41156.4|41202.4|41184.4|41164.4|41146.4|0
1721232300000|2024-07-17 16:05:00|41172.4|41154.4|41182.4|41164.4|41192.4|41174.4|41157.4|41139.4|0
1721232600000|2024-07-17 16:10:00|41180.4|41162.4|41149.4|41131.4|41189.4|41171.4|41144.4|41126.4|0
1721232900000|2024-07-17 16:15:00|41150.4|41132.4|41165.9|41147.9|41175.9|41157.9|41145.9|41127.9|0
1721233200000|2024-07-17 16:20:00|41169.4|41151.4|41173.4|41155.4|41180.9|41162.9|41162.4|41144.4|0
1721233500000|2024-07-17 16:25:00|41174.4|41156.4|41164.4|41146.4|41191.4|41173.4|41162.9|41144.9|0
1721233800000|2024-07-17 16:30:00|41160.4|41142.4|41156.4|41138.4|41172.9|41154.9|41144.9|41126.9|0
1721234100000|2024-07-17 16:35:00|41153.9|41135.9|41171.4|41153.4|41190.9|41172.9|41143.4|41125.4|0
1721234400000|2024-07-17 16:40:00|41171.9|41153.9|41186.9|41168.9|41186.9|41168.9|41167.4|41149.4|0
1721234700000|2024-07-17 16:45:00|41187.4|41169.4|41206.9|41188.9|41207.9|41189.9|41179.4|41161.4|0
1721235000000|2024-07-17 16:50:00|41201.9|41183.9|41194.4|41176.4|41209.4|41191.4|41178.9|41160.9|0
1721235300000|2024-07-17 16:55:00|41193.9|41175.9|41203.4|41185.4|41214.4|41196.4|41186.9|41168.9|0
1721235600000|2024-07-17 17:00:00|41202.9|41184.9|41177.4|41159.4|41204.3|41186.3|41172.4|41154.4|0
1721235900000|2024-07-17 17:05:00|41180.4|41162.4|41133.9|41115.9|41180.4|41162.4|41133.9|41115.9|0
1721236200000|2024-07-17 17:10:00|41138.9|41120.9|41120.4|41102.4|41142.4|41124.4|41111.9|41093.9|0
1721236500000|2024-07-17 17:15:00|41119.9|41101.9|41141.4|41123.4|41157.9|41139.9|41106.4|41088.4|0
1721236800000|2024-07-17 17:20:00|41139.4|41121.4|41134.9|41116.9|41140.9|41122.9|41113.4|41095.4|0
1721237100000|2024-07-17 17:25:00|41134.4|41116.4|41159.9|41141.9|41169.9|41151.9|41131.4|41113.4|0
1721237400000|2024-07-17 17:30:00|41160.4|41142.4|41151.4|41133.4|41188.4|41170.4|41150.4|41132.4|0
1721237700000|2024-07-17 17:35:00|41152.4|41134.4|41164.9|41146.9|41180.4|41162.4|41150.4|41132.4|0
1721238000000|2024-07-17 17:40:00|41165.9|41147.9|41180.9|41162.9|41186.4|41168.4|41155.9|41137.9|0
1721238300000|2024-07-17 17:45:00|41180.4|41162.4|41175.4|41157.4|41196.4|41178.4|41164.9|41146.9|0
1721238600000|2024-07-17 17:50:00|41175.9|41157.9|41163.9|41145.9|41182.9|41164.9|41159.4|41141.4|0
1721238900000|2024-07-17 17:55:00|41163.4|41145.4|41175.4|41157.4|41176.9|41158.9|41153.9|41135.9|0
1721239200000|2024-07-17 18:00:00|41174.4|41156.4|41140.9|41122.9|41175.4|41157.4|41140.4|41122.4|0
1721239500000|2024-07-17 18:05:00|41138.4|41120.4|41157.4|41139.4|41172.4|41154.4|41123.4|41105.4|0
1721239800000|2024-07-17 18:10:00|41156.4|41138.4|41164.4|41146.4|41182.4|41164.4|41155.9|41137.9|0
1721240100000|2024-07-17 18:15:00|41163.9|41145.9|41194.9|41176.9|41195.9|41177.9|41163.9|41145.9|0
1721240400000|2024-07-17 18:20:00|41196.4|41178.4|41194.3|41176.3|41206.1|41188.1|41172.6|41154.6|0
1721240700000|2024-07-17 18:25:00|41196.3|41178.3|41208.3|41190.3|41212.3|41194.3|41184.3|41166.3|0
1721241000000|2024-07-17 18:30:00|41207.3|41189.3|41212.8|41194.8|41226.8|41208.8|41201.3|41183.3|0
1721241300000|2024-07-17 18:35:00|41210.8|41192.8|41197.8|41179.8|41220.3|41202.3|41193.3|41175.3|0
1721241600000|2024-07-17 18:40:00|41195.8|41177.8|41201.3|41183.3|41209.8|41191.8|41192.8|41174.8|0
1721241900000|2024-07-17 18:45:00|41202.3|41184.3|41192.3|41174.3|41208.8|41190.8|41179.8|41161.8|0
1721242200000|2024-07-17 18:50:00|41194.3|41176.3|41172.8|41154.8|41205.8|41187.8|41170.8|41152.8|0
1721242500000|2024-07-17 18:55:00|41178.8|41160.8|41176.8|41158.8|41183.3|41165.3|41163.8|41145.8|0
1721242800000|2024-07-17 19:00:00|41174.8|41156.8|41175.8|41157.8|41198.8|41180.8|41172.3|41154.3|0
1721243100000|2024-07-17 19:05:00|41175.3|41157.3|41170.8|41152.8|41183.8|41165.8|41164.3|41146.3|0
1721243400000|2024-07-17 19:10:00|41168.8|41150.8|41185.3|41167.3|41205.8|41187.8|41161.8|41143.8|0
1721243700000|2024-07-17 19:15:00|41185.8|41167.8|41201.3|41183.3|41201.8|41183.8|41184.3|41166.3|0
1721244000000|2024-07-17 19:20:00|41203.3|41185.3|41223.8|41205.8|41235.8|41217.8|41199.8|41181.8|0
1721244300000|2024-07-17 19:25:00|41224.3|41206.3|41217.3|41199.3|41229.3|41211.3|41211.3|41193.3|0
1721244600000|2024-07-17 19:30:00|41217.8|41199.8|41220.3|41202.3|41227.8|41209.8|41199.8|41181.8|0
1721244900000|2024-07-17 19:35:00|41221.8|41203.8|41174.3|41156.3|41225.3|41207.3|41174.3|41156.3|0
1721245200000|2024-07-17 19:40:00|41180.8|41162.8|41161.2|41143.2|41183.3|41165.3|41156|41138|0
1721245500000|2024-07-17 19:45:00|41157.7|41139.7|41161.2|41143.2|41175.2|41157.2|41148.2|41130.2|0
1721245800000|2024-07-17 19:50:00|41171.7|41153.7|41182.2|41164.2|41210.7|41192.7|41170.2|41152.2|0
1721246100000|2024-07-17 19:55:00|41180.2|41162.2|41195.2|41177.2|41225.2|41207.2|41171.7|41153.7|0
1721246400000|2024-07-17 20:00:00|41194.7|41176.7|41192.7|41174.7|41199.7|41181.7|41173.7|41155.7|0
1721246700000|2024-07-17 20:05:00|41191.2|41173.2|41197.7|41179.7|41203.7|41185.7|41189.2|41171.2|0
1721247000000|2024-07-17 20:10:00|41198.2|41180.2|41218.2|41200.2|41219.7|41201.7|41197.2|41179.2|0
1721247300000|2024-07-17 20:15:00|41217.7|41199.7|41222.7|41204.7|41224.2|41206.2|41212.2|41194.2|0
1721247600000|2024-07-17 20:20:00|41223.2|41205.2|41232.7|41214.7|41232.7|41214.7|41221.7|41203.7|0
1721247900000|2024-07-17 20:25:00|41233.2|41215.2|41236.2|41218.2|41236.7|41218.7|41231.7|41213.7|0
1721248200000|2024-07-17 20:30:00|41235.7|41217.7|41240.2|41222.2|41240.7|41222.7|41231.7|41213.7|0
1721248500000|2024-07-17 20:35:00|41239.7|41221.7|41243.7|41225.7|41249.7|41231.7|41239.7|41221.7|0
1721248800000|2024-07-17 20:40:00|41243.2|41225.2|41237.7|41219.7|41245.2|41227.2|41237.2|41219.2|0
1721249100000|2024-07-17 20:45:00|41235.2|41217.2|41239.7|41221.7|41242.2|41224.2|41235.2|41217.2|0
1721249400000|2024-07-17 20:50:00|41240.2|41222.2|41242.2|41224.2|41245.7|41227.7|41238.2|41220.2|0
1721249700000|2024-07-17 20:55:00|41241.7|41223.7|41252|41234|41252.2|41234.2|41240.7|41222.7|0
1721250000000|2024-07-17 21:00:00|41252.1|41234.1|41250.4|41232.4|41252.7|41234.7|41250|41232|0
1721250300000|2024-07-17 21:05:00|41250.5|41232.5|41249|41231|41251.2|41233.2|41249|41231|0
1721250600000|2024-07-17 21:10:00|41249.5|41231.5|41256.5|41238.5|41258.3|41240.3|41249.5|41231.5|0
1721250900000|2024-07-17 21:15:00|41256.2|41238.2|41255.5|41237.5|41257|41239|41255.4|41237.4|0
1721251200000|2024-07-17 21:20:00|41254.5|41236.5|41250.3|41232.3|41255.3|41237.3|41246.7|41228.7|0
1721251500000|2024-07-17 21:25:00|41250.8|41232.8|41249.8|41231.8|41251.5|41233.5|41249.2|41231.2|0
1721251800000|2024-07-17 21:30:00|41249.2|41231.2|41243.9|41225.9|41249.2|41231.2|41243.8|41225.8|0
1721252100000|2024-07-17 21:35:00|41245|41227|41243.9|41225.9|41245|41227|41243.2|41225.2|0
1721252400000|2024-07-17 21:40:00|41244.5|41226.5|41246.5|41228.5|41247.4|41229.4|41244.4|41226.4|0
1721252700000|2024-07-17 21:45:00|41246.6|41228.6|41246.5|41228.5|41247.3|41229.3|41245.3|41227.3|0
1721253000000|2024-07-17 21:50:00|41246.4|41228.4|41246.3|41228.3|41247.6|41229.6|41244.7|41226.7|0
1721253300000|2024-07-17 21:55:00|41248.2|41230.2|41249.9|41231.9|41251.8|41233.8|41247.6|41229.6|0
1721253600000|2024-07-17 22:00:00|41247.5|41229.5|41263|41245|41271|41253|41244.5|41226.5|0
1721253900000|2024-07-17 22:05:00|41262|41244|41252|41234|41263|41245|41248|41230|0
1721254200000|2024-07-17 22:10:00|41252.5|41234.5|41249.5|41231.5|41256.5|41238.5|41247.5|41229.5|0
1721254500000|2024-07-17 22:15:00|41249|41231|41256|41238|41258|41240|41248.5|41230.5|0
1721254800000|2024-07-17 22:20:00|41256.5|41238.5|41263.5|41245.5|41266|41248|41255|41237|0
1721255100000|2024-07-17 22:25:00|41264|41246|41266.5|41248.5|41270|41252|41260|41242|0
1721255400000|2024-07-17 22:30:00|41267|41249|41267.5|41249.5|41267.5|41249.5|41264|41246|0
1721255700000|2024-07-17 22:35:00|41267|41249|41262.5|41244.5|41267.5|41249.5|41255|41237|0
1721256000000|2024-07-17 22:40:00|41262|41244|41264.5|41246.5|41265.5|41247.5|41262|41244|0
1721256300000|2024-07-17 22:45:00|41263.5|41245.5|41258|41240|41265.5|41247.5|41257.5|41239.5|0
1721256600000|2024-07-17 22:50:00|41258.5|41240.5|41255|41237|41261.5|41243.5|41254.5|41236.5|0
1721256900000|2024-07-17 22:55:00|41255.5|41237.5|41266.5|41248.5|41270|41252|41255|41237|0
1721257200000|2024-07-17 23:00:00|41267|41249|41264.5|41246.5|41270.5|41252.5|41264|41246|0
1721257500000|2024-07-17 23:05:00|41265|41247|41270.5|41252.5|41270.5|41252.5|41263|41245|0
1721257800000|2024-07-17 23:10:00|41271|41253|41270.5|41252.5|41273|41255|41270|41252|0
1721258100000|2024-07-17 23:15:00|41270|41252|41267.5|41249.5|41270|41252|41264.5|41246.5|0
1721258400000|2024-07-17 23:20:00|41267|41249|41264.5|41246.5|41270|41252|41264.5|41246.5|0
1721258700000|2024-07-17 23:25:00|41264|41246|41262.5|41244.5|41267|41249|41261|41243|0
1721259000000|2024-07-17 23:30:00|41263|41245|41266|41248|41267.5|41249.5|41263|41245|0
1721259300000|2024-07-17 23:35:00|41266.5|41248.5|41268.5|41250.5|41270|41252|41263.5|41245.5|0
1721259600000|2024-07-17 23:40:00|41268|41250|41264.5|41246.5|41268|41250|41262.5|41244.5|0
1721259900000|2024-07-17 23:45:00|41265|41247|41262.5|41244.5|41265|41247|41255.5|41237.5|0
1721260200000|2024-07-17 23:50:00|41263|41245|41265.5|41247.5|41268.5|41250.5|41263|41245|0
1721260500000|2024-07-17 23:55:00|41265|41247|41271.5|41253.5|41277|41259|41265|41247|0
1721260800000|2024-07-18 00:00:00|41271|41253|41283|41265|41285.5|41267.5|41267.5|41249.5|0
1721261100000|2024-07-18 00:05:00|41282.5|41264.5|41286|41268|41288|41270|41278|41260|0
1721261400000|2024-07-18 00:10:00|41285.5|41267.5|41295.5|41277.5|41296|41278|41285|41267|0
1721261700000|2024-07-18 00:15:00|41295|41277|41295.5|41277.5|41301|41283|41294|41276|0
1721262000000|2024-07-18 00:20:00|41295|41277|41297|41279|41297|41279|41293|41275|0
1721262300000|2024-07-18 00:25:00|41297.5|41279.5|41300.5|41282.5|41310|41292|41294.5|41276.5|0
1721262600000|2024-07-18 00:30:00|41301|41283|41304.5|41286.5|41312.5|41294.5|41300.5|41282.5|0
1721262900000|2024-07-18 00:35:00|41305|41287|41303|41285|41305|41287|41294.5|41276.5|0
1721263200000|2024-07-18 00:40:00|41303.5|41285.5|41312.5|41294.5|41312.5|41294.5|41303.5|41285.5|0
1721263500000|2024-07-18 00:45:00|41312|41294|41304.5|41286.5|41313.5|41295.5|41303.5|41285.5|0
1721263800000|2024-07-18 00:50:00|41305|41287|41305|41287|41312|41294|41304.5|41286.5|0
1721264100000|2024-07-18 00:55:00|41304.5|41286.5|41305|41287|41307.5|41289.5|41302.5|41284.5|0
1721264400000|2024-07-18 01:00:00|41305.5|41287.5|41304|41286|41316|41298|41304|41286|0
1721264700000|2024-07-18 01:05:00|41304.5|41286.5|41316|41298|41318.5|41300.5|41304|41286|0
1721265000000|2024-07-18 01:10:00|41315.5|41297.5|41309.5|41291.5|41318|41300|41309|41291|0
1721265300000|2024-07-18 01:15:00|41309|41291|41310.5|41292.5|41316.5|41298.5|41309|41291|0
1721265600000|2024-07-18 01:20:00|41310|41292|41312|41294|41315.5|41297.5|41310|41292|0
1721265900000|2024-07-18 01:25:00|41312.5|41294.5|41317|41299|41318|41300|41310.5|41292.5|0
1721266200000|2024-07-18 01:30:00|41317.5|41299.5|41316.5|41298.5|41317.5|41299.5|41312.5|41294.5|0
1721266500000|2024-07-18 01:35:00|41316|41298|41315.5|41297.5|41318.5|41300.5|41314.5|41296.5|0
1721266800000|2024-07-18 01:40:00|41315|41297|41308.5|41290.5|41315.5|41297.5|41307.5|41289.5|0
1721267100000|2024-07-18 01:45:00|41309|41291|41311.5|41293.5|41314.5|41296.5|41309|41291|0
1721267400000|2024-07-18 01:50:00|41312|41294|41316|41298|41318.5|41300.5|41311.5|41293.5|0
1721267700000|2024-07-18 01:55:00|41315.5|41297.5|41331|41313|41331.5|41313.5|41314.5|41296.5|0
1721268000000|2024-07-18 02:00:00|41331.5|41313.5|41325.5|41307.5|41332.5|41314.5|41324|41306|0
1721268300000|2024-07-18 02:05:00|41326.5|41308.5|41325.5|41307.5|41329.5|41311.5|41322.5|41304.5|0
1721268600000|2024-07-18 02:10:00|41325|41307|41320.5|41302.5|41326.5|41308.5|41320|41302|0
1721268900000|2024-07-18 02:15:00|41321|41303|41319|41301|41323|41305|41317|41299|0
1721269200000|2024-07-18 02:20:00|41318.5|41300.5|41317.5|41299.5|41325.5|41307.5|41315.5|41297.5|0
1721269500000|2024-07-18 02:25:00|41317|41299|41312.5|41294.5|41318.5|41300.5|41308.5|41290.5|0
1721269800000|2024-07-18 02:30:00|41313|41295|41319.5|41301.5|41320|41302|41311.5|41293.5|0
1721270100000|2024-07-18 02:35:00|41319|41301|41318.5|41300.5|41320.5|41302.5|41315|41297|0
1721270400000|2024-07-18 02:40:00|41318|41300|41316|41298|41318.5|41300.5|41314.5|41296.5|0
1721270700000|2024-07-18 02:45:00|41315.5|41297.5|41323.5|41305.5|41323.5|41305.5|41315.5|41297.5|0
1721271000000|2024-07-18 02:50:00|41323|41305|41325.5|41307.5|41326|41308|41320.5|41302.5|0
1721271300000|2024-07-18 02:55:00|41326|41308|41325|41307|41329|41311|41323.5|41305.5|0
1721271600000|2024-07-18 03:00:00|41324|41306|41324.5|41306.5|41327|41309|41321.5|41303.5|0
1721271900000|2024-07-18 03:05:00|41324|41306|41320|41302|41326.5|41308.5|41320|41302|0
1721272200000|2024-07-18 03:10:00|41320.5|41302.5|41321.5|41303.5|41322.5|41304.5|41318.5|41300.5|0
1721272500000|2024-07-18 03:15:00|41322|41304|41315.5|41297.5|41323.5|41305.5|41314.5|41296.5|0
1721272800000|2024-07-18 03:20:00|41316|41298|41322.5|41304.5|41322.5|41304.5|41312.5|41294.5|0
1721273100000|2024-07-18 03:25:00|41323.5|41305.5|41326.5|41308.5|41328.5|41310.5|41320.5|41302.5|0
1721273400000|2024-07-18 03:30:00|41326|41308|41305|41287|41326.5|41308.5|41304|41286|0
1721273700000|2024-07-18 03:35:00|41304.5|41286.5|41309.5|41291.5|41316|41298|41304.5|41286.5|0
1721274000000|2024-07-18 03:40:00|41310|41292|41316|41298|41317.5|41299.5|41309|41291|0
1721274300000|2024-07-18 03:45:00|41315.5|41297.5|41325.5|41307.5|41325.5|41307.5|41315|41297|0
1721274600000|2024-07-18 03:50:00|41325|41307|41320|41302|41326.5|41308.5|41317.5|41299.5|0
1721274900000|2024-07-18 03:55:00|41319.5|41301.5|41316|41298|41319.5|41301.5|41315.5|41297.5|0
1721275200000|2024-07-18 04:00:00|41316.5|41298.5|41316|41298|41321|41303|41315.5|41297.5|0
1721275500000|2024-07-18 04:05:00|41316.5|41298.5|41312|41294|41318.5|41300.5|41312|41294|0
1721275800000|2024-07-18 04:10:00|41311.5|41293.5|41310.5|41292.5|41316|41298|41310.5|41292.5|0
1721276100000|2024-07-18 04:15:00|41310|41292|41299|41281|41311.5|41293.5|41298.5|41280.5|0
1721276400000|2024-07-18 04:20:00|41298.5|41280.5|41299|41281|41304.5|41286.5|41298|41280|0
1721276700000|2024-07-18 04:25:00|41299.5|41281.5|41295|41277|41303|41285|41295|41277|0
1721277000000|2024-07-18 04:30:00|41294.5|41276.5|41290|41272|41295|41277|41287.5|41269.5|0
1721277300000|2024-07-18 04:35:00|41290.5|41272.5|41292.5|41274.5|41294|41276|41290.5|41272.5|0
1721277600000|2024-07-18 04:40:00|41293|41275|41292|41274|41293.5|41275.5|41290|41272|0
1721277900000|2024-07-18 04:45:00|41291.5|41273.5|41294.5|41276.5|41297.5|41279.5|41291.5|41273.5|0
1721278200000|2024-07-18 04:50:00|41294|41276|41296|41278|41300|41282|41293|41275|0
1721278500000|2024-07-18 04:55:00|41295|41277|41298|41280|41299|41281|41295|41277|0
1721278800000|2024-07-18 05:00:00|41297.5|41279.5|41289.5|41271.5|41298.5|41280.5|41289|41271|0
1721279100000|2024-07-18 05:05:00|41289|41271|41292|41274|41296|41278|41288|41270|0
1721279400000|2024-07-18 05:10:00|41292.5|41274.5|41288|41270|41292.5|41274.5|41286.5|41268.5|0
1721279700000|2024-07-18 05:15:00|41287.5|41269.5|41289|41271|41289.5|41271.5|41285|41267|0
1721280000000|2024-07-18 05:20:00|41289.5|41271.5|41289|41271|41292|41274|41287.5|41269.5|0
1721280300000|2024-07-18 05:25:00|41288.5|41270.5|41282|41264|41289|41271|41281|41263|0
1721280600000|2024-07-18 05:30:00|41282.5|41264.5|41285|41267|41295.5|41277.5|41282|41264|0
1721280900000|2024-07-18 05:35:00|41285.5|41267.5|41279.5|41261.5|41292|41274|41279|41261|0
1721281200000|2024-07-18 05:40:00|41280.5|41262.5|41286.5|41268.5|41287|41269|41280.5|41262.5|0
1721281500000|2024-07-18 05:45:00|41287|41269|41282|41264|41288.5|41270.5|41280|41262|0
1721281800000|2024-07-18 05:50:00|41281.5|41263.5|41280|41262|41285.5|41267.5|41278.5|41260.5|0
1721282100000|2024-07-18 05:55:00|41279.5|41261.5|41277|41259|41282|41264|41275|41257|0
1721282400000|2024-07-18 06:00:00|41276.5|41258.5|41261.5|41243.5|41284|41266|41258|41240|0
1721282700000|2024-07-18 06:05:00|41262|41244|41267|41249|41268|41250|41253.5|41235.5|0
1721283000000|2024-07-18 06:10:00|41268|41250|41266|41248|41277|41259|41266|41248|0
1721283300000|2024-07-18 06:15:00|41266.5|41248.5|41280|41262|41284|41266|41261.5|41243.5|0
1721283600000|2024-07-18 06:20:00|41279.5|41261.5|41282|41264|41284|41266|41269.5|41251.5|0
1721283900000|2024-07-18 06:25:00|41281.5|41263.5|41279|41261|41283|41265|41274.5|41256.5|0
1721284200000|2024-07-18 06:30:00|41279.5|41261.5|41261|41243|41287|41269|41261|41243|0
1721284500000|2024-07-18 06:35:00|41260.5|41242.5|41277|41259|41278.5|41260.5|41260|41242|0
1721284800000|2024-07-18 06:40:00|41276.5|41258.5|41279|41261|41283.5|41265.5|41273|41255|0
1721285100000|2024-07-18 06:45:00|41279.5|41261.5|41282|41264|41288|41270|41275.5|41257.5|0
1721285400000|2024-07-18 06:50:00|41282.5|41264.5|41278|41260|41287|41269|41274|41256|0
1721285700000|2024-07-18 06:55:00|41278.5|41260.5|41291|41273|41291|41273|41278|41260|0
1721286000000|2024-07-18 07:00:00|41288.5|41270.5|41267.5|41249.5|41289|41271|41267|41249|0
1721286300000|2024-07-18 07:05:00|41267|41249|41249.5|41231.5|41271.5|41253.5|41246|41228|0
1721286600000|2024-07-18 07:10:00|41250|41232|41262.5|41244.5|41266|41248|41244.5|41226.5|0
1721286900000|2024-07-18 07:15:00|41263.5|41245.5|41242|41224|41263.5|41245.5|41239.5|41221.5|0
1721287200000|2024-07-18 07:20:00|41239|41221|41236|41218|41250|41232|41235.5|41217.5|0
1721287500000|2024-07-18 07:25:00|41235.5|41217.5|41190|41172|41235.5|41217.5|41187|41169|0
1721287800000|2024-07-18 07:30:00|41193|41175|41185|41167|41196|41178|41163|41145|0
1721288100000|2024-07-18 07:35:00|41186|41168|41164.5|41146.5|41192|41174|41156.5|41138.5|0
1721288400000|2024-07-18 07:40:00|41165.5|41147.5|41198|41180|41200|41182|41165.5|41147.5|0
1721288700000|2024-07-18 07:45:00|41199|41181|41185|41167|41199|41181|41183|41165|0
1721289000000|2024-07-18 07:50:00|41184.5|41166.5|41200.5|41182.5|41205|41187|41184|41166|0
1721289300000|2024-07-18 07:55:00|41201|41183|41197|41179|41203|41185|41190|41172|0
1721289600000|2024-07-18 08:00:00|41193|41175|41177|41159|41198|41180|41166|41148|0
1721289900000|2024-07-18 08:05:00|41174|41156|41175|41157|41192.5|41174.5|41170|41152|0
1721290200000|2024-07-18 08:10:00|41178|41160|41187.5|41169.5|41193.5|41175.5|41175|41157|0
1721290500000|2024-07-18 08:15:00|41185.5|41167.5|41177|41159|41191.5|41173.5|41173|41155|0
1721290800000|2024-07-18 08:20:00|41177.5|41159.5|41187|41169|41192|41174|41173|41155|0
1721291100000|2024-07-18 08:25:00|41186.5|41168.5|41192|41174|41193|41175|41177.5|41159.5|0
1721291400000|2024-07-18 08:30:00|41191.5|41173.5|41210|41192|41219.5|41201.5|41181|41163|0
1721291700000|2024-07-18 08:35:00|41209.5|41191.5|41188.5|41170.5|41212.5|41194.5|41188.5|41170.5|0
1721292000000|2024-07-18 08:40:00|41189|41171|41180.5|41162.5|41195|41177|41177|41159|0
1721292300000|2024-07-18 08:45:00|41181|41163|41180.5|41162.5|41183|41165|41175|41157|0
1721292600000|2024-07-18 08:50:00|41181|41163|41178.5|41160.5|41186|41168|41174|41156|0
1721292900000|2024-07-18 08:55:00|41178|41160|41184|41166|41186|41168|41177|41159|0
1721293200000|2024-07-18 09:00:00|41183.5|41165.5|41181.5|41163.5|41186.5|41168.5|41171.5|41153.5|0
1721293500000|2024-07-18 09:05:00|41182|41164|41186|41168|41190.5|41172.5|41181|41163|0
1721293800000|2024-07-18 09:10:00|41185.5|41167.5|41187|41169|41191.5|41173.5|41185|41167|0
1721294100000|2024-07-18 09:15:00|41186.5|41168.5|41189|41171|41193|41175|41182.5|41164.5|0
1721294400000|2024-07-18 09:20:00|41189.5|41171.5|41201|41183|41202|41184|41187|41169|0
1721294700000|2024-07-18 09:25:00|41200.5|41182.5|41200|41182|41203|41185|41194|41176|0
1721295000000|2024-07-18 09:30:00|41199.5|41181.5|41181|41163|41200.5|41182.5|41173.5|41155.5|0
1721295300000|2024-07-18 09:35:00|41180.5|41162.5|41165.5|41147.5|41185|41167|41163|41145|0
1721295600000|2024-07-18 09:40:00|41166|41148|41167|41149|41175.5|41157.5|41161|41143|0
1721295900000|2024-07-18 09:45:00|41166|41148|41176|41158|41176|41158|41161|41143|0
1721296200000|2024-07-18 09:50:00|41176.5|41158.5|41182|41164|41186.5|41168.5|41176|41158|0
1721296500000|2024-07-18 09:55:00|41181.5|41163.5|41170|41152|41183|41165|41161.5|41143.5|0
1721296800000|2024-07-18 10:00:00|41172|41154|41169|41151|41174|41156|41155.5|41137.5|0
1721297100000|2024-07-18 10:05:00|41168.5|41150.5|41164|41146|41181.5|41163.5|41161.5|41143.5|0
1721297400000|2024-07-18 10:10:00|41164.5|41146.5|41168|41150|41170|41152|41153.5|41135.5|0
1721297700000|2024-07-18 10:15:00|41168.5|41150.5|41152|41134|41173|41155|41152|41134|0
1721298000000|2024-07-18 10:20:00|41151.5|41133.5|41155|41137|41158|41140|41148|41130|0
1721298300000|2024-07-18 10:25:00|41154.5|41136.5|41146|41128|41155.5|41137.5|41142.5|41124.5|0
1721298600000|2024-07-18 10:30:00|41145.5|41127.5|41152|41134|41153|41135|41142|41124|0
1721298900000|2024-07-18 10:35:00|41153|41135|41157|41139|41164|41146|41152|41134|0
1721299200000|2024-07-18 10:40:00|41156.5|41138.5|41159|41141|41162|41144|41154|41136|0
1721299500000|2024-07-18 10:45:00|41159.5|41141.5|41166|41148|41166|41148|41158|41140|0
1721299800000|2024-07-18 10:50:00|41165.5|41147.5|41161.5|41143.5|41166.5|41148.5|41151|41133|0
1721300100000|2024-07-18 10:55:00|41161|41143|41169.5|41151.5|41170.5|41152.5|41156|41138|0
1721300400000|2024-07-18 11:00:00|41166.5|41148.5|41158.5|41140.5|41166.5|41148.5|41152|41134|0
1721300700000|2024-07-18 11:05:00|41157|41139|41157|41139|41162|41144|41155|41137|0
1721301000000|2024-07-18 11:10:00|41157.5|41139.5|41147.5|41129.5|41157.5|41139.5|41146.5|41128.5|0
1721301300000|2024-07-18 11:15:00|41147|41129|41149|41131|41155.5|41137.5|41144|41126|0
1721301600000|2024-07-18 11:20:00|41148.5|41130.5|41155.5|41137.5|41157.5|41139.5|41147.5|41129.5|0
1721301900000|2024-07-18 11:25:00|41155|41137|41146|41128|41156.5|41138.5|41143.5|41125.5|0
1721302200000|2024-07-18 11:30:00|41145.5|41127.5|41144.5|41126.5|41147.5|41129.5|41138|41120|0
1721302500000|2024-07-18 11:35:00|41144|41126|41152.5|41134.5|41155|41137|41136.5|41118.5|0
1721302800000|2024-07-18 11:40:00|41152|41134|41159|41141|41160|41142|41148|41130|0
1721303100000|2024-07-18 11:45:00|41159.5|41141.5|41171.5|41153.5|41173|41155|41159|41141|0
1721303400000|2024-07-18 11:50:00|41172|41154|41178.5|41160.5|41178.5|41160.5|41171|41153|0
1721303700000|2024-07-18 11:55:00|41179|41161|41186|41168|41187.5|41169.5|41178.5|41160.5|0
1721304000000|2024-07-18 12:00:00|41184|41166|41164.5|41146.5|41184|41166|41163.5|41145.5|0
1721304300000|2024-07-18 12:05:00|41165|41147|41151|41133|41165|41147|41150|41132|0
1721304600000|2024-07-18 12:10:00|41152|41134|41151|41133|41159|41141|41146.5|41128.5|0
1721304900000|2024-07-18 12:15:00|41153|41135|41147|41129|41153.5|41135.5|41127.5|41109.5|0
1721305200000|2024-07-18 12:20:00|41146.5|41128.5|41167|41149|41170.5|41152.5|41146.5|41128.5|0
1721305500000|2024-07-18 12:25:00|41166.5|41148.5|41160|41142|41170|41152|41154|41136|0
1721305800000|2024-07-18 12:30:00|41169|41151|41145|41127|41169.5|41151.5|41138.5|41120.5|0
1721306100000|2024-07-18 12:35:00|41144.5|41126.5|41147|41129|41151|41133|41134|41116|0
1721306400000|2024-07-18 12:40:00|41148|41130|41143|41125|41156|41138|41140|41122|0
1721306700000|2024-07-18 12:45:00|41143.5|41125.5|41144.5|41126.5|41149|41131|41125|41107|0
1721307000000|2024-07-18 12:50:00|41143.5|41125.5|41125|41107|41143.5|41125.5|41119.5|41101.5|0
1721307300000|2024-07-18 12:55:00|41125.5|41107.5|41117|41099|41129|41111|41116.5|41098.5|0
1721307600000|2024-07-18 13:00:00|41116|41098|41117|41099|41123|41105|41101.5|41083.5|0
1721307900000|2024-07-18 13:05:00|41118|41100|41113|41095|41130.5|41112.5|41109|41091|0
1721308200000|2024-07-18 13:10:00|41113.5|41095.5|41087.5|41069.5|41116|41098|41085|41067|0
1721308500000|2024-07-18 13:15:00|41087|41069|41069|41051|41096|41078|41067.5|41049.5|0
1721308800000|2024-07-18 13:20:00|41068|41050|41050.5|41032.5|41080.5|41062.5|41047|41029|0
1721309100000|2024-07-18 13:25:00|41049.5|41031.5|41069.5|41051.5|41079.5|41061.5|41043|41025|0
1721309400000|2024-07-18 13:30:00|41071.5|41053.5|41158.5|41140.5|41168|41150|41050|41032|0
1721309700000|2024-07-18 13:35:00|41148.5|41130.5|41210|41192|41212.5|41194.5|41139|41121|0
1721310000000|2024-07-18 13:40:00|41212.5|41194.5|41267|41249|41269.5|41251.5|41204.5|41186.5|0
1721310300000|2024-07-18 13:45:00|41260.5|41242.5|41232.5|41214.5|41270|41252|41219|41201|0
1721310600000|2024-07-18 13:50:00|41229.9|41211.9|41263.9|41245.9|41279.4|41261.4|41204.9|41186.9|0
1721310900000|2024-07-18 13:55:00|41264.9|41246.9|41320.9|41302.9|41323.4|41305.4|41228.4|41210.4|0
1721311200000|2024-07-18 14:00:00|41322.9|41304.9|41330.9|41312.9|41341.4|41323.4|41302.9|41284.9|0
1721311500000|2024-07-18 14:05:00|41333.9|41315.9|41347.9|41329.9|41360.4|41342.4|41320.9|41302.9|0
1721311800000|2024-07-18 14:10:00|41347.4|41329.4|41339.9|41321.9|41347.4|41329.4|41309.4|41291.4|0
1721312100000|2024-07-18 14:15:00|41342.9|41324.9|41351.9|41333.9|41376.4|41358.4|41341.9|41323.9|0
1721312400000|2024-07-18 14:20:00|41353.9|41335.9|41362.4|41344.4|41365.4|41347.4|41332.4|41314.4|0
1721312700000|2024-07-18 14:25:00|41361.9|41343.9|41380.9|41362.9|41390.4|41372.4|41357.4|41339.4|0
1721313000000|2024-07-18 14:30:00|41378.9|41360.9|41291.9|41273.9|41379.9|41361.9|41291.4|41273.4|0
1721313300000|2024-07-18 14:35:00|41294.4|41276.4|41266.9|41248.9|41298.4|41280.4|41248.4|41230.4|0
1721313600000|2024-07-18 14:40:00|41267.9|41249.9|41237.9|41219.9|41268.4|41250.4|41212.4|41194.4|0
1721313900000|2024-07-18 14:45:00|41236.9|41218.9|41216.9|41198.9|41253.9|41235.9|41177.9|41159.9|0
1721314200000|2024-07-18 14:50:00|41214.9|41196.9|41247.9|41229.9|41265.9|41247.9|41179.4|41161.4|0
1721314500000|2024-07-18 14:55:00|41251.9|41233.9|41215.4|41197.4|41265.9|41247.9|41201.4|41183.4|0
1721314800000|2024-07-18 15:00:00|41216.4|41198.4|41210.4|41192.4|41245.4|41227.4|41205.9|41187.9|0
1721315100000|2024-07-18 15:05:00|41215.4|41197.4|41188.4|41170.4|41250.9|41232.9|41180.9|41162.9|0
1721315400000|2024-07-18 15:10:00|41183.9|41165.9|41128.9|41110.9|41187.9|41169.9|41121.9|41103.9|0
1721315700000|2024-07-18 15:15:00|41127.4|41109.4|41111.9|41093.9|41140.4|41122.4|41106.4|41088.4|0
1721316000000|2024-07-18 15:20:00|41112.4|41094.4|41086.9|41068.9|41117.9|41099.9|41085.9|41067.9|0
1721316300000|2024-07-18 15:25:00|41086.4|41068.4|41076.9|41058.9|41105.9|41087.9|41068.9|41050.9|0
1721316600000|2024-07-18 15:30:00|41074.4|41056.4|41054.9|41036.9|41101.4|41083.4|41054.9|41036.9|0
1721316900000|2024-07-18 15:35:00|41051.4|41033.4|41020.4|41002.4|41087.9|41069.9|41020.4|41002.4|0
1721317200000|2024-07-18 15:40:00|41018.9|41000.9|41025.9|41007.9|41070.9|41052.9|41017.9|40999.9|0
1721317500000|2024-07-18 15:45:00|41025.4|41007.4|40975.9|40957.9|41035.9|41017.9|40975.9|40957.9|0
1721317800000|2024-07-18 15:50:00|40977.9|40959.9|40980.9|40962.9|41011.4|40993.4|40969.4|40951.4|0
1721318100000|2024-07-18 15:55:00|40981.9|40963.9|40956.9|40938.9|40982.4|40964.4|40949.4|40931.4|0
1721318400000|2024-07-18 16:00:00|40958.4|40940.4|40966.4|40948.4|40978.4|40960.4|40948.9|40930.9|0
1721318700000|2024-07-18 16:05:00|40966.9|40948.9|40967.9|40949.9|40981.4|40963.4|40945.9|40927.9|0
1721319000000|2024-07-18 16:10:00|40968.4|40950.4|40911.4|40893.4|40968.4|40950.4|40904.9|40886.9|0
1721319300000|2024-07-18 16:15:00|40909.9|40891.9|40888.4|40870.4|40909.9|40891.9|40874.4|40856.4|0
1721319600000|2024-07-18 16:20:00|40885.4|40867.4|40868.9|40850.9|40901.9|40883.9|40864.9|40846.9|0
1721319900000|2024-07-18 16:25:00|40866.4|40848.4|40863.4|40845.4|40884.4|40866.4|40853.4|40835.4|0
1721320200000|2024-07-18 16:30:00|40859.4|40841.4|40930.9|40912.9|40932.4|40914.4|40851.9|40833.9|0
1721320500000|2024-07-18 16:35:00|40929.9|40911.9|40916.9|40898.9|40931.4|40913.4|40898.9|40880.9|0
1721320800000|2024-07-18 16:40:00|40917.4|40899.4|40918.4|40900.4|40918.9|40900.9|40888.9|40870.9|0
1721321100000|2024-07-18 16:45:00|40916.9|40898.9|40907.4|40889.4|40930.9|40912.9|40899.9|40881.9|0
1721321400000|2024-07-18 16:50:00|40906.4|40888.4|40915.4|40897.4|40925.9|40907.9|40905.9|40887.9|0
1721321700000|2024-07-18 16:55:00|40914.9|40896.9|40928.4|40910.4|40929.4|40911.4|40900.9|40882.9|0
1721322000000|2024-07-18 17:00:00|40921.9|40903.9|40932.9|40914.9|40950.9|40932.9|40919.9|40901.9|0
1721322300000|2024-07-18 17:05:00|40929.4|40911.4|40906.4|40888.4|40937.4|40919.4|40903.4|40885.4|0
1721322600000|2024-07-18 17:10:00|40908.9|40890.9|40940.9|40922.9|40950.4|40932.4|40904.9|40886.9|0
1721322900000|2024-07-18 17:15:00|40942.4|40924.4|40936.9|40918.9|40952.4|40934.4|40921.4|40903.4|0
1721323200000|2024-07-18 17:20:00|40934.9|40916.9|40928.9|40910.9|40945.4|40927.4|40923.4|40905.4|0
1721323500000|2024-07-18 17:25:00|40930.4|40912.4|40945.4|40927.4|40946.4|40928.4|40914.4|40896.4|0
1721323800000|2024-07-18 17:30:00|40940.4|40922.4|40939.9|40921.9|40961.4|40943.4|40937.9|40919.9|0
1721324100000|2024-07-18 17:35:00|40940.4|40922.4|40936.4|40918.4|40949.4|40931.4|40925.4|40907.4|0
1721324400000|2024-07-18 17:40:00|40938.4|40920.4|40924.9|40906.9|40944.9|40926.9|40915.9|40897.9|0
1721324700000|2024-07-18 17:45:00|40924.4|40906.4|40945.9|40927.9|40952.9|40934.9|40922.9|40904.9|0
1721325000000|2024-07-18 17:50:00|40944.9|40926.9|40896.9|40878.9|40944.9|40926.9|40892.4|40874.4|0
1721325300000|2024-07-18 17:55:00|40894.4|40876.4|40866.4|40848.4|40894.4|40876.4|40857.4|40839.4|0
1721325600000|2024-07-18 18:00:00|40867.9|40849.9|40821.4|40803.4|40867.9|40849.9|40816.9|40798.9|0
1721325900000|2024-07-18 18:05:00|40822.9|40804.9|40803.4|40785.4|40843.4|40825.4|40795.4|40777.4|0
1721326200000|2024-07-18 18:10:00|40799.4|40781.4|40780.4|40762.4|40810.4|40792.4|40771.4|40753.4|0
1721326500000|2024-07-18 18:15:00|40783.4|40765.4|40769.9|40751.9|40793.9|40775.9|40766.9|40748.9|0
1721326800000|2024-07-18 18:20:00|40769.4|40751.4|40791.1|40773.1|40796.6|40778.6|40758.6|40740.6|0
1721327100000|2024-07-18 18:25:00|40790.1|40772.1|40728.1|40710.1|40790.1|40772.1|40727.6|40709.6|0
1721327400000|2024-07-18 18:30:00|40725.6|40707.6|40753.1|40735.1|40771.6|40753.6|40725.6|40707.6|0
1721327700000|2024-07-18 18:35:00|40755.1|40737.1|40715.6|40697.6|40762.1|40744.1|40715.1|40697.1|0
1721328000000|2024-07-18 18:40:00|40716.1|40698.1|40717.1|40699.1|40737.6|40719.6|40712.1|40694.1|0
1721328300000|2024-07-18 18:45:00|40716.1|40698.1|40716.6|40698.6|40741.1|40723.1|40709.6|40691.6|0
1721328600000|2024-07-18 18:50:00|40717.1|40699.1|40728.1|40710.1|40735.1|40717.1|40684.6|40666.6|0
1721328900000|2024-07-18 18:55:00|40727.1|40709.1|40744.6|40726.6|40753.1|40735.1|40722.6|40704.6|0
1721329200000|2024-07-18 19:00:00|40744.1|40726.1|40734.1|40716.1|40765.1|40747.1|40726.1|40708.1|0
1721329500000|2024-07-18 19:05:00|40734.6|40716.6|40719.1|40701.1|40748.6|40730.6|40709.6|40691.6|0
1721329800000|2024-07-18 19:10:00|40718.6|40700.6|40653.6|40635.6|40722.1|40704.1|40624.6|40606.6|0
1721330100000|2024-07-18 19:15:00|40655.1|40637.1|40639.1|40621.1|40678.1|40660.1|40633.1|40615.1|0
1721330400000|2024-07-18 19:20:00|40643.1|40625.1|40602.6|40584.6|40643.1|40625.1|40602.6|40584.6|0
1721330700000|2024-07-18 19:25:00|40603.6|40585.6|40648.1|40630.1|40668.1|40650.1|40603.6|40585.6|0
1721331000000|2024-07-18 19:30:00|40646.6|40628.6|40652.1|40634.1|40669.6|40651.6|40633.6|40615.6|0
1721331300000|2024-07-18 19:35:00|40649.6|40631.6|40682.6|40664.6|40691.1|40673.1|40644.1|40626.1|0
1721331600000|2024-07-18 19:40:00|40683.7|40665.7|40702.7|40684.7|40712.7|40694.7|40671.2|40653.2|0
1721331900000|2024-07-18 19:45:00|40704.2|40686.2|40763.2|40745.2|40764.2|40746.2|40694.2|40676.2|0
1721332200000|2024-07-18 19:50:00|40764.2|40746.2|40683.7|40665.7|40775.2|40757.2|40683.7|40665.7|0
1721332500000|2024-07-18 19:55:00|40681.2|40663.2|40671.2|40653.2|40723.7|40705.7|40649.2|40631.2|0
1721332800000|2024-07-18 20:00:00|40673.2|40655.2|40673.1|40655.1|40698.1|40680.1|40656.6|40638.6|0
1721333100000|2024-07-18 20:05:00|40675.1|40657.1|40680.1|40662.1|40681.1|40663.1|40652.6|40634.6|0
1721333400000|2024-07-18 20:10:00|40678.1|40660.1|40662.1|40644.1|40685.1|40667.1|40656.6|40638.6|0
1721333700000|2024-07-18 20:15:00|40663.6|40645.6|40681.6|40663.6|40685.6|40667.6|40663.6|40645.6|0
1721334000000|2024-07-18 20:20:00|40681.1|40663.1|40671.6|40653.6|40683.6|40665.6|40669.6|40651.6|0
1721334300000|2024-07-18 20:25:00|40672.1|40654.1|40680.6|40662.6|40682.1|40664.1|40669.6|40651.6|0
1721334600000|2024-07-18 20:30:00|40679.1|40661.1|40676.6|40658.6|40684.6|40666.6|40673.6|40655.6|0
1721334900000|2024-07-18 20:35:00|40676.1|40658.1|40672.1|40654.1|40677.1|40659.1|40669.6|40651.6|0
1721335200000|2024-07-18 20:40:00|40671.6|40653.6|40676.6|40658.6|40680.6|40662.6|40665.6|40647.6|0
1721335500000|2024-07-18 20:45:00|40676.1|40658.1|40681.1|40663.1|40685.1|40667.1|40674.6|40656.6|0
1721335800000|2024-07-18 20:50:00|40681.6|40663.6|40687.6|40669.6|40688.6|40670.6|40677.6|40659.6|0
1721336100000|2024-07-18 20:55:00|40688.1|40670.1|40680.9|40662.9|40690.1|40672.1|40680.6|40662.6|0
1721336400000|2024-07-18 21:00:00|40685.9|40667.9|40683.9|40665.9|40689.7|40671.7|40683.9|40665.9|0
1721336700000|2024-07-18 21:05:00|40684.5|40666.5|40684.9|40666.9|40685.1|40667.1|40684.2|40666.2|0
1721337000000|2024-07-18 21:10:00|40685|40667|40692.1|40674.1|40697.7|40679.7|40685|40667|0
1721337300000|2024-07-18 21:15:00|40692.4|40674.4|40696.1|40678.1|40696.1|40678.1|40691.6|40673.6|0
1721337600000|2024-07-18 21:20:00|40695.1|40677.1|40709.1|40691.1|40714.6|40696.6|40694.8|40676.8|0
1721337900000|2024-07-18 21:25:00|40714.2|40696.2|40714.3|40696.3|40715.3|40697.3|40710.5|40692.5|0
1721338200000|2024-07-18 21:30:00|40713.8|40695.8|40711.7|40693.7|40713.8|40695.8|40711.7|40693.7|0
1721338500000|2024-07-18 21:35:00|40711.3|40693.3|40714.1|40696.1|40717|40699|40711.3|40693.3|0
1721338800000|2024-07-18 21:40:00|40713.8|40695.8|40714.9|40696.9|40715.8|40697.8|40713.8|40695.8|0
1721339100000|2024-07-18 21:45:00|40713.6|40695.6|40712.9|40694.9|40713.6|40695.6|40712.2|40694.2|0
1721339400000|2024-07-18 21:50:00|40713.7|40695.7|40714.3|40696.3|40715.4|40697.4|40712.7|40694.7|0
1721339700000|2024-07-18 21:55:00|40714.8|40696.8|40714.1|40696.1|40716.6|40698.6|40713.2|40695.2|0
1721340000000|2024-07-18 22:00:00|40698.8|40680.8|40698.3|40680.3|40710.8|40692.8|40683.8|40665.8|0
1721340300000|2024-07-18 22:05:00|40697.8|40679.8|40702.8|40684.8|40710.3|40692.3|40696.3|40678.3|0
1721340600000|2024-07-18 22:10:00|40702.3|40684.3|40704.8|40686.8|40705.3|40687.3|40700.3|40682.3|0
1721340900000|2024-07-18 22:15:00|40704.3|40686.3|40697.8|40679.8|40710.3|40692.3|40696.3|40678.3|0
1721341200000|2024-07-18 22:20:00|40697.3|40679.3|40698.3|40680.3|40706.3|40688.3|40692.8|40674.8|0
1721341500000|2024-07-18 22:25:00|40697.8|40679.8|40693.8|40675.8|40704.3|40686.3|40691.8|40673.8|0
1721341800000|2024-07-18 22:30:00|40694.3|40676.3|40697.8|40679.8|40707.8|40689.8|40694.3|40676.3|0
1721342100000|2024-07-18 22:35:00|40696.8|40678.8|40696.8|40678.8|40699.8|40681.8|40688.8|40670.8|0
1721342400000|2024-07-18 22:40:00|40697.3|40679.3|40701.3|40683.3|40701.8|40683.8|40695.3|40677.3|0
1721342700000|2024-07-18 22:45:00|40700.8|40682.8|40715.3|40697.3|40717.8|40699.8|40700.3|40682.3|0
1721343000000|2024-07-18 22:50:00|40714.8|40696.8|40711.8|40693.8|40715.8|40697.8|40710.8|40692.8|0
1721343300000|2024-07-18 22:55:00|40712.3|40694.3|40703.8|40685.8|40712.8|40694.8|40703.3|40685.3|0
1721343600000|2024-07-18 23:00:00|40705.3|40687.3|40709.8|40691.8|40710.3|40692.3|40702.8|40684.8|0
1721343900000|2024-07-18 23:05:00|40710.8|40692.8|40705.8|40687.8|40710.8|40692.8|40704.8|40686.8|0
1721344200000|2024-07-18 23:10:00|40706.3|40688.3|40709.8|40691.8|40710.3|40692.3|40703.8|40685.8|0
1721344500000|2024-07-18 23:15:00|40710.3|40692.3|40713.8|40695.8|40713.8|40695.8|40709.3|40691.3|0
1721344800000|2024-07-18 23:20:00|40714.3|40696.3|40712.8|40694.8|40714.8|40696.8|40710.8|40692.8|0
1721345100000|2024-07-18 23:25:00|40712.3|40694.3|40714.8|40696.8|40716.8|40698.8|40711.8|40693.8|0
1721345400000|2024-07-18 23:30:00|40714.3|40696.3|40714.8|40696.8|40716.3|40698.3|40708.8|40690.8|0
1721345700000|2024-07-18 23:35:00|40713.8|40695.8|40710.8|40692.8|40714.3|40696.3|40708.8|40690.8|0
1721346000000|2024-07-18 23:40:00|40711.3|40693.3|40710.8|40692.8|40713.8|40695.8|40707.8|40689.8|0
1721346300000|2024-07-18 23:45:00|40711.3|40693.3|40705.8|40687.8|40711.3|40693.3|40699.8|40681.8|0
1721346600000|2024-07-18 23:50:00|40706.8|40688.8|40705.8|40687.8|40709.3|40691.3|40703.8|40685.8|0
1721346900000|2024-07-18 23:55:00|40706.3|40688.3|40709.8|40691.8|40712.8|40694.8|40706.3|40688.3|0
1721347200000|2024-07-19 00:00:00|40705.8|40687.8|40689.3|40671.3|40705.8|40687.8|40688.3|40670.3|0
1721347500000|2024-07-19 00:05:00|40688.8|40670.8|40693.3|40675.3|40694.3|40676.3|40684.8|40666.8|0
1721347800000|2024-07-19 00:10:00|40692.8|40674.8|40704.8|40686.8|40705.8|40687.8|40692.8|40674.8|0
1721348100000|2024-07-19 00:15:00|40705.3|40687.3|40692.8|40674.8|40705.8|40687.8|40689.8|40671.8|0
1721348400000|2024-07-19 00:20:00|40693.3|40675.3|40700.8|40682.8|40702.8|40684.8|40692.8|40674.8|0
1721348700000|2024-07-19 00:25:00|40701.3|40683.3|40718.8|40700.8|40723.8|40705.8|40700.8|40682.8|0
1721349000000|2024-07-19 00:30:00|40718.3|40700.3|40714.3|40696.3|40719.8|40701.8|40713.3|40695.3|0
1721349300000|2024-07-19 00:35:00|40713.8|40695.8|40709.3|40691.3|40715.8|40697.8|40707.3|40689.3|0
1721349600000|2024-07-19 00:40:00|40710.3|40692.3|40699.8|40681.8|40710.3|40692.3|40697.8|40679.8|0
1721349900000|2024-07-19 00:45:00|40700.3|40682.3|40702.8|40684.8|40708.3|40690.3|40700.3|40682.3|0
1721350200000|2024-07-19 00:50:00|40702.3|40684.3|40709.3|40691.3|40709.3|40691.3|40699.8|40681.8|0
1721350500000|2024-07-19 00:55:00|40709.8|40691.8|40707.8|40689.8|40711.8|40693.8|40705.8|40687.8|0
1721350800000|2024-07-19 01:00:00|40708.8|40690.8|40711.3|40693.3|40716.3|40698.3|40707.8|40689.8|0
1721351100000|2024-07-19 01:05:00|40710.8|40692.8|40707.8|40689.8|40712.8|40694.8|40706.3|40688.3|0
1721351400000|2024-07-19 01:10:00|40707.3|40689.3|40704.8|40686.8|40710.3|40692.3|40703.8|40685.8|0
1721351700000|2024-07-19 01:15:00|40704.3|40686.3|40696.3|40678.3|40704.8|40686.8|40691.3|40673.3|0
1721352000000|2024-07-19 01:20:00|40696.8|40678.8|40710.8|40692.8|40716.3|40698.3|40696.3|40678.3|0
1721352300000|2024-07-19 01:25:00|40710.3|40692.3|40711.8|40693.8|40718.8|40700.8|40707.8|40689.8|0
1721352600000|2024-07-19 01:30:00|40712.3|40694.3|40708.3|40690.3|40719.8|40701.8|40706.8|40688.8|0
1721352900000|2024-07-19 01:35:00|40707.8|40689.8|40720.8|40702.8|40722.8|40704.8|40705.3|40687.3|0
1721353200000|2024-07-19 01:40:00|40720.3|40702.3|40715.3|40697.3|40722.8|40704.8|40714.8|40696.8|0
1721353500000|2024-07-19 01:45:00|40715.8|40697.8|40704.8|40686.8|40719.3|40701.3|40704.3|40686.3|0
1721353800000|2024-07-19 01:50:00|40705.3|40687.3|40709.3|40691.3|40711.3|40693.3|40704.3|40686.3|0
1721354100000|2024-07-19 01:55:00|40708.8|40690.8|40709.3|40691.3|40710.8|40692.8|40706.3|40688.3|0
1721354400000|2024-07-19 02:00:00|40708.8|40690.8|40703.8|40685.8|40709.3|40691.3|40693.8|40675.8|0
1721354700000|2024-07-19 02:05:00|40704.3|40686.3|40701.8|40683.8|40709.3|40691.3|40701.3|40683.3|0
1721355000000|2024-07-19 02:10:00|40702.3|40684.3|40694.3|40676.3|40705.3|40687.3|40694.3|40676.3|0
1721355300000|2024-07-19 02:15:00|40695.3|40677.3|40695.3|40677.3|40696.8|40678.8|40692.8|40674.8|0
1721355600000|2024-07-19 02:20:00|40694.3|40676.3|40688.8|40670.8|40697.8|40679.8|40686.8|40668.8|0
1721355900000|2024-07-19 02:25:00|40689.3|40671.3|40693.8|40675.8|40694.3|40676.3|40685.8|40667.8|0
1721356200000|2024-07-19 02:30:00|40693.3|40675.3|40697.3|40679.3|40697.8|40679.8|40690.8|40672.8|0
1721356500000|2024-07-19 02:35:00|40697.8|40679.8|40704.8|40686.8|40709.3|40691.3|40696.3|40678.3|0
1721356800000|2024-07-19 02:40:00|40705.3|40687.3|40709.3|40691.3|40710.3|40692.3|40704.8|40686.8|0
1721357100000|2024-07-19 02:45:00|40709.8|40691.8|40710.8|40692.8|40713.3|40695.3|40705.8|40687.8|0
1721357400000|2024-07-19 02:50:00|40711.3|40693.3|40712.8|40694.8|40713.8|40695.8|40707.3|40689.3|0
1721357700000|2024-07-19 02:55:00|40713.3|40695.3|40709.3|40691.3|40714.8|40696.8|40708.3|40690.3|0
1721358000000|2024-07-19 03:00:00|40709.8|40691.8|40716.8|40698.8|40717.3|40699.3|40709.3|40691.3|0
1721358300000|2024-07-19 03:05:00|40716.3|40698.3|40708.3|40690.3|40717.3|40699.3|40707.3|40689.3|0
1721358600000|2024-07-19 03:10:00|40708.8|40690.8|40708.8|40690.8|40713.3|40695.3|40707.8|40689.8|0
1721358900000|2024-07-19 03:15:00|40709.3|40691.3|40709.8|40691.8|40709.8|40691.8|40703.8|40685.8|0
1721359200000|2024-07-19 03:20:00|40709.3|40691.3|40707.3|40689.3|40710.3|40692.3|40705.3|40687.3|0
1721359500000|2024-07-19 03:25:00|40706.3|40688.3|40709.3|40691.3|40709.8|40691.8|40703.3|40685.3|0
1721359800000|2024-07-19 03:30:00|40708.8|40690.8|40705.8|40687.8|40708.8|40690.8|40700.8|40682.8|0
1721360100000|2024-07-19 03:35:00|40705.3|40687.3|40704.8|40686.8|40708.8|40690.8|40703.8|40685.8|0
1721360400000|2024-07-19 03:40:00|40705.3|40687.3|40701.3|40683.3|40705.3|40687.3|40698.3|40680.3|0
1721360700000|2024-07-19 03:45:00|40700.8|40682.8|40694.8|40676.8|40701.8|40683.8|40694.8|40676.8|0
1721361000000|2024-07-19 03:50:00|40695.3|40677.3|40701.8|40683.8|40702.8|40684.8|40690.8|40672.8|0
1721361300000|2024-07-19 03:55:00|40701.3|40683.3|40703.3|40685.3|40707.3|40689.3|40699.8|40681.8|0
1721361600000|2024-07-19 04:00:00|40702.8|40684.8|40691.8|40673.8|40702.8|40684.8|40690.8|40672.8|0
1721361900000|2024-07-19 04:05:00|40692.3|40674.3|40696.8|40678.8|40698.8|40680.8|40691.3|40673.3|0
1721362200000|2024-07-19 04:10:00|40696.3|40678.3|40698.8|40680.8|40698.8|40680.8|40694.3|40676.3|0
1721362500000|2024-07-19 04:15:00|40699.3|40681.3|40691.8|40673.8|40699.3|40681.3|40690.3|40672.3|0
1721362800000|2024-07-19 04:20:00|40691.3|40673.3|40693.3|40675.3|40694.3|40676.3|40690.3|40672.3|0
1721363100000|2024-07-19 04:25:00|40693.8|40675.8|40693.3|40675.3|40695.3|40677.3|40690.8|40672.8|0
1721363400000|2024-07-19 04:30:00|40692.8|40674.8|40699.8|40681.8|40700.3|40682.3|40690.3|40672.3|0
1721363700000|2024-07-19 04:35:00|40700.3|40682.3|40696.8|40678.8|40700.3|40682.3|40693.3|40675.3|0
1721364000000|2024-07-19 04:40:00|40697.3|40679.3|40700.3|40682.3|40701.3|40683.3|40696.3|40678.3|0
1721364300000|2024-07-19 04:45:00|40699.8|40681.8|40695.3|40677.3|40701.3|40683.3|40695.3|40677.3|0
1721364600000|2024-07-19 04:50:00|40694.3|40676.3|40698.3|40680.3|40699.3|40681.3|40694.3|40676.3|0
1721364900000|2024-07-19 04:55:00|40697.8|40679.8|40698.3|40680.3|40698.3|40680.3|40694.3|40676.3|0
1721365200000|2024-07-19 05:00:00|40697.8|40679.8|40701.8|40683.8|40702.8|40684.8|40696.3|40678.3|0
1721365500000|2024-07-19 05:05:00|40701.3|40683.3|40702.8|40684.8|40703.3|40685.3|40698.8|40680.8|0
1721365800000|2024-07-19 05:10:00|40702.3|40684.3|40703.8|40685.8|40705.8|40687.8|40701.3|40683.3|0
1721366100000|2024-07-19 05:15:00|40703.3|40685.3|40700.8|40682.8|40705.3|40687.3|40700.8|40682.8|0
1721366400000|2024-07-19 05:20:00|40701.3|40683.3|40702.3|40684.3|40710.3|40692.3|40700.8|40682.8|0
1721366700000|2024-07-19 05:25:00|40702.8|40684.8|40702.3|40684.3|40703.3|40685.3|40692.8|40674.8|0
1721367000000|2024-07-19 05:30:00|40702.8|40684.8|40705.3|40687.3|40706.3|40688.3|40700.3|40682.3|0
1721367300000|2024-07-19 05:35:00|40705.8|40687.8|40709.8|40691.8|40709.8|40691.8|40703.3|40685.3|0
1721367600000|2024-07-19 05:40:00|40709.3|40691.3|40707.8|40689.8|40711.3|40693.3|40706.8|40688.8|0
1721367900000|2024-07-19 05:45:00|40707.3|40689.3|40708.8|40690.8|40709.3|40691.3|40705.3|40687.3|0
1721368200000|2024-07-19 05:50:00|40708.3|40690.3|40712.3|40694.3|40714.8|40696.8|40707.8|40689.8|0
1721368500000|2024-07-19 05:55:00|40712.8|40694.8|40717.3|40699.3|40717.3|40699.3|40711.3|40693.3|0
1721368800000|2024-07-19 06:00:00|40716.3|40698.3|40711.8|40693.8|40719.3|40701.3|40711.3|40693.3|0
1721369100000|2024-07-19 06:05:00|40711.3|40693.3|40721.8|40703.8|40722.8|40704.8|40709.3|40691.3|0
1721369400000|2024-07-19 06:10:00|40721.3|40703.3|40713.8|40695.8|40721.3|40703.3|40710.3|40692.3|0
1721369700000|2024-07-19 06:15:00|40713.3|40695.3|40712.8|40694.8|40714.3|40696.3|40707.8|40689.8|0
1721370000000|2024-07-19 06:20:00|40713.3|40695.3|40711.3|40693.3|40717.3|40699.3|40710.8|40692.8|0
1721370300000|2024-07-19 06:25:00|40711.8|40693.8|40715.8|40697.8|40717.8|40699.8|40711.8|40693.8|0
1721370600000|2024-07-19 06:30:00|40715.3|40697.3|40698.3|40680.3|40715.8|40697.8|40697.8|40679.8|0
1721370900000|2024-07-19 06:35:00|40697.8|40679.8|40680.8|40662.8|40698.8|40680.8|40680.8|40662.8|0
1721371200000|2024-07-19 06:40:00|40681.3|40663.3|40685.3|40667.3|40686.3|40668.3|40675.3|40657.3|0
1721371500000|2024-07-19 06:45:00|40684.8|40666.8|40663.3|40645.3|40691.3|40673.3|40661.8|40643.8|0
1721371800000|2024-07-19 06:50:00|40657.8|40639.8|40641.3|40623.3|40660.8|40642.8|40626.8|40608.8|0
1721372100000|2024-07-19 06:55:00|40640.8|40622.8|40622.8|40604.8|40641.8|40623.8|40620.8|40602.8|0
1721372400000|2024-07-19 07:00:00|40620.8|40602.8|40592.8|40574.8|40642.3|40624.3|40589.8|40571.8|0
1721372700000|2024-07-19 07:05:00|40593.8|40575.8|40578.3|40560.3|40610.8|40592.8|40570.8|40552.8|0
1721373000000|2024-07-19 07:10:00|40577.8|40559.8|40596.8|40578.8|40599.3|40581.3|40536.8|40518.8|0
1721373300000|2024-07-19 07:15:00|40597.3|40579.3|40597.8|40579.8|40617.3|40599.3|40589.8|40571.8|0
1721373600000|2024-07-19 07:20:00|40596.8|40578.8|40608.8|40590.8|40611.8|40593.8|40586.3|40568.3|0
1721373900000|2024-07-19 07:25:00|40605.3|40587.3|40597.3|40579.3|40613.8|40595.8|40581.8|40563.8|0
1721374200000|2024-07-19 07:30:00|40597.8|40579.8|40627.8|40609.8|40639.8|40621.8|40588.3|40570.3|0
1721374500000|2024-07-19 07:35:00|40628.3|40610.3|40611.3|40593.3|40631.8|40613.8|40586.3|40568.3|0
1721374800000|2024-07-19 07:40:00|40610.8|40592.8|40565.3|40547.3|40610.8|40592.8|40551.3|40533.3|0
1721375100000|2024-07-19 07:45:00|40564.8|40546.8|40596.8|40578.8|40598.8|40580.8|40564.8|40546.8|0
1721375400000|2024-07-19 07:50:00|40597.8|40579.8|40589.8|40571.8|40618.8|40600.8|40587.8|40569.8|0
1721375700000|2024-07-19 07:55:00|40591.8|40573.8|40588.8|40570.8|40602.3|40584.3|40577.8|40559.8|0
1721376000000|2024-07-19 08:00:00|40589.3|40571.3|40633.8|40615.8|40635.3|40617.3|40582.8|40564.8|0
1721376300000|2024-07-19 08:05:00|40634.3|40616.3|40610.3|40592.3|40647.8|40629.8|40607.8|40589.8|0
1721376600000|2024-07-19 08:10:00|40608.3|40590.3|40592.8|40574.8|40615.8|40597.8|40585.8|40567.8|0
1721376900000|2024-07-19 08:15:00|40592.3|40574.3|40587.8|40569.8|40603.3|40585.3|40580.8|40562.8|0
1721377200000|2024-07-19 08:20:00|40585.8|40567.8|40604.8|40586.8|40613.3|40595.3|40560.8|40542.8|0
1721377500000|2024-07-19 08:25:00|40598.3|40580.3|40605.8|40587.8|40611.8|40593.8|40584.8|40566.8|0
1721377800000|2024-07-19 08:30:00|40606.3|40588.3|40581.8|40563.8|40608.8|40590.8|40572.8|40554.8|0
1721378100000|2024-07-19 08:35:00|40582.3|40564.3|40574.8|40556.8|40589.3|40571.3|40570.3|40552.3|0
1721378400000|2024-07-19 08:40:00|40575.3|40557.3|40584.3|40566.3|40589.8|40571.8|40568.8|40550.8|0
1721378700000|2024-07-19 08:45:00|40584.8|40566.8|40577.3|40559.3|40588.3|40570.3|40566.8|40548.8|0
1721379000000|2024-07-19 08:50:00|40577.8|40559.8|40570.3|40552.3|40613.8|40595.8|40567.8|40549.8|0
1721379300000|2024-07-19 08:55:00|40569.3|40551.3|40577.3|40559.3|40582.3|40564.3|40560.8|40542.8|0
1721379600000|2024-07-19 09:00:00|40575.3|40557.3|40564.3|40546.3|40592.3|40574.3|40556.8|40538.8|0
1721379900000|2024-07-19 09:05:00|40562.8|40544.8|40579.8|40561.8|40580.3|40562.3|40561.8|40543.8|0
1721380200000|2024-07-19 09:10:00|40580.8|40562.8|40583.8|40565.8|40584.3|40566.3|40568.3|40550.3|0
1721380500000|2024-07-19 09:15:00|40584.3|40566.3|40582.8|40564.8|40597.3|40579.3|40580.8|40562.8|0
1721380800000|2024-07-19 09:20:00|40583.8|40565.8|40549.8|40531.8|40585.3|40567.3|40547.3|40529.3|0
1721381100000|2024-07-19 09:25:00|40550.3|40532.3|40542.8|40524.8|40558.8|40540.8|40542.3|40524.3|0
1721381400000|2024-07-19 09:30:00|40544.3|40526.3|40579.8|40561.8|40593.8|40575.8|40543.8|40525.8|0
1721381700000|2024-07-19 09:35:00|40575.8|40557.8|40557.8|40539.8|40580.8|40562.8|40555.8|40537.8|0
1721382000000|2024-07-19 09:40:00|40556.8|40538.8|40562.8|40544.8|40568.3|40550.3|40542.8|40524.8|0
1721382300000|2024-07-19 09:45:00|40563.8|40545.8|40594.8|40576.8|40598.3|40580.3|40563.8|40545.8|0
1721382600000|2024-07-19 09:50:00|40592.8|40574.8|40577.8|40559.8|40599.8|40581.8|40566.3|40548.3|0
1721382900000|2024-07-19 09:55:00|40576.8|40558.8|40582.3|40564.3|40586.8|40568.8|40566.8|40548.8|0
1721383200000|2024-07-19 10:00:00|40578.8|40560.8|40613.3|40595.3|40613.8|40595.8|40578.3|40560.3|0
1721383500000|2024-07-19 10:05:00|40612.3|40594.3|40615.3|40597.3|40627.8|40609.8|40605.3|40587.3|0
1721383800000|2024-07-19 10:10:00|40612.8|40594.8|40611.3|40593.3|40621.3|40603.3|40600.8|40582.8|0
1721384100000|2024-07-19 10:15:00|40611.8|40593.8|40619.8|40601.8|40626.3|40608.3|40610.8|40592.8|0
1721384400000|2024-07-19 10:20:00|40620.3|40602.3|40615.3|40597.3|40621.8|40603.8|40607.8|40589.8|0
1721384700000|2024-07-19 10:25:00|40616.8|40598.8|40624.8|40606.8|40630.8|40612.8|40614.8|40596.8|0
1721385000000|2024-07-19 10:30:00|40625.8|40607.8|40620.3|40602.3|40626.8|40608.8|40617.3|40599.3|0
1721385300000|2024-07-19 10:35:00|40619.8|40601.8|40597.8|40579.8|40622.8|40604.8|40596.8|40578.8|0
1721385600000|2024-07-19 10:40:00|40598.3|40580.3|40596.8|40578.8|40604.3|40586.3|40591.8|40573.8|0
1721385900000|2024-07-19 10:45:00|40597.3|40579.3|40576.3|40558.3|40604.8|40586.8|40575.8|40557.8|0
1721386200000|2024-07-19 10:50:00|40577.8|40559.8|40566.8|40548.8|40589.8|40571.8|40562.8|40544.8|0
1721386500000|2024-07-19 10:55:00|40567.3|40549.3|40592.3|40574.3|40617.3|40599.3|40563.8|40545.8|0
1721386800000|2024-07-19 11:00:00|40596.8|40578.8|40606.3|40588.3|40648.3|40630.3|40587.3|40569.3|0
1721387100000|2024-07-19 11:05:00|40606.8|40588.8|40606.8|40588.8|40615.3|40597.3|40591.3|40573.3|0
1721387400000|2024-07-19 11:10:00|40606.3|40588.3|40596.8|40578.8|40611.3|40593.3|40596.3|40578.3|0
1721387700000|2024-07-19 11:15:00|40596.3|40578.3|40606.3|40588.3|40608.3|40590.3|40592.3|40574.3|0
1721388000000|2024-07-19 11:20:00|40606.8|40588.8|40619.3|40601.3|40620.8|40602.8|40601.8|40583.8|0
1721388300000|2024-07-19 11:25:00|40620.3|40602.3|40598.8|40580.8|40620.3|40602.3|40594.8|40576.8|0
1721388600000|2024-07-19 11:30:00|40599.8|40581.8|40583.3|40565.3|40607.8|40589.8|40581.8|40563.8|0
1721388900000|2024-07-19 11:35:00|40582.8|40564.8|40600.8|40582.8|40603.8|40585.8|40582.3|40564.3|0
1721389200000|2024-07-19 11:40:00|40600.3|40582.3|40614.8|40596.8|40617.8|40599.8|40600.3|40582.3|0
1721389500000|2024-07-19 11:45:00|40615.8|40597.8|40617.8|40599.8|40620.8|40602.8|40609.3|40591.3|0
1721389800000|2024-07-19 11:50:00|40618.3|40600.3|40621.8|40603.8|40626.3|40608.3|40609.8|40591.8|0
1721390100000|2024-07-19 11:55:00|40620.8|40602.8|40625.3|40607.3|40625.3|40607.3|40614.3|40596.3|0
1721390400000|2024-07-19 12:00:00|40626.8|40608.8|40628.8|40610.8|40631.8|40613.8|40617.8|40599.8|0
1721390700000|2024-07-19 12:05:00|40629.3|40611.3|40596.8|40578.8|40629.3|40611.3|40594.8|40576.8|0
1721391000000|2024-07-19 12:10:00|40595.8|40577.8|40591.8|40573.8|40604.3|40586.3|40583.8|40565.8|0
1721391300000|2024-07-19 12:15:00|40590.8|40572.8|40583.8|40565.8|40598.8|40580.8|40579.3|40561.3|0
1721391600000|2024-07-19 12:20:00|40584.8|40566.8|40581.8|40563.8|40587.8|40569.8|40568.8|40550.8|0
1721391900000|2024-07-19 12:25:00|40580.8|40562.8|40561.8|40543.8|40580.8|40562.8|40554.8|40536.8|0
1721392200000|2024-07-19 12:30:00|40559.3|40541.3|40580.3|40562.3|40584.8|40566.8|40559.3|40541.3|0
1721392500000|2024-07-19 12:35:00|40580.8|40562.8|40595.3|40577.3|40596.8|40578.8|40577.8|40559.8|0
1721392800000|2024-07-19 12:40:00|40595.8|40577.8|40607.3|40589.3|40612.8|40594.8|40595.8|40577.8|0
1721393100000|2024-07-19 12:45:00|40608.3|40590.3|40610.8|40592.8|40613.8|40595.8|40598.3|40580.3|0
1721393400000|2024-07-19 12:50:00|40611.8|40593.8|40607.8|40589.8|40612.8|40594.8|40595.8|40577.8|0
1721393700000|2024-07-19 12:55:00|40608.3|40590.3|40613.3|40595.3|40617.8|40599.8|40607.3|40589.3|0
1721394000000|2024-07-19 13:00:00|40615.8|40597.8|40582.3|40564.3|40617.8|40599.8|40580.8|40562.8|0
1721394300000|2024-07-19 13:05:00|40581.3|40563.3|40606.3|40588.3|40611.8|40593.8|40579.8|40561.8|0
1721394600000|2024-07-19 13:10:00|40606.8|40588.8|40571.3|40553.3|40607.8|40589.8|40570.3|40552.3|0
1721394900000|2024-07-19 13:15:00|40570.8|40552.8|40544.8|40526.8|40575.8|40557.8|40544.8|40526.8|0
1721395200000|2024-07-19 13:20:00|40543.8|40525.8|40497.8|40479.8|40543.8|40525.8|40497.8|40479.8|0
1721395500000|2024-07-19 13:25:00|40506.8|40488.8|40524.3|40506.3|40524.3|40506.3|40448.8|40430.8|0
1721395800000|2024-07-19 13:30:00|40532.3|40514.3|40435.3|40417.3|40602.8|40584.8|40410.8|40392.8|0
1721396100000|2024-07-19 13:35:00|40432.8|40414.8|40450.8|40432.8|40463.3|40445.3|40374.8|40356.8|0
1721396400000|2024-07-19 13:40:00|40449.8|40431.8|40481.8|40463.8|40534.3|40516.3|40448.8|40430.8|0
1721396700000|2024-07-19 13:45:00|40482.8|40464.8|40495.5|40477.5|40530|40512|40459.5|40441.5|0
1721397000000|2024-07-19 13:50:00|40492.2|40474.2|40459.7|40441.7|40500.7|40482.7|40424.7|40406.7|0
1721397300000|2024-07-19 13:55:00|40460.7|40442.7|40518.2|40500.2|40525.7|40507.7|40460.2|40442.2|0
1721397600000|2024-07-19 14:00:00|40513.2|40495.2|40487.7|40469.7|40538.7|40520.7|40481.7|40463.7|0
1721397900000|2024-07-19 14:05:00|40481.2|40463.2|40503.2|40485.2|40513.2|40495.2|40473.2|40455.2|0
1721398200000|2024-07-19 14:10:00|40508.2|40490.2|40466.2|40448.2|40535.2|40517.2|40466.2|40448.2|0
1721398500000|2024-07-19 14:15:00|40468.2|40450.2|40491.7|40473.7|40493.7|40475.7|40455.7|40437.7|0
1721398800000|2024-07-19 14:20:00|40489.7|40471.7|40449.2|40431.2|40491.7|40473.7|40447.2|40429.2|0
1721399100000|2024-07-19 14:25:00|40446.7|40428.7|40372.7|40354.7|40456.2|40438.2|40370.7|40352.7|0
1721399400000|2024-07-19 14:30:00|40369.7|40351.7|40396.2|40378.2|40420.7|40402.7|40353.7|40335.7|0
1721399700000|2024-07-19 14:35:00|40395.7|40377.7|40430.2|40412.2|40439.7|40421.7|40390.2|40372.2|0
1721400000000|2024-07-19 14:40:00|40428.2|40410.2|40383.2|40365.2|40431.2|40413.2|40375.7|40357.7|0
1721400300000|2024-07-19 14:45:00|40381.7|40363.7|40390.2|40372.2|40410.7|40392.7|40381.7|40363.7|0
1721400600000|2024-07-19 14:50:00|40387.7|40369.7|40406.2|40388.2|40417.2|40399.2|40362.2|40344.2|0
1721400900000|2024-07-19 14:55:00|40404.2|40386.2|40384.2|40366.2|40415.2|40397.2|40376.2|40358.2|0
1721401200000|2024-07-19 15:00:00|40385.2|40367.2|40383.7|40365.7|40425.2|40407.2|40383.7|40365.7|0
1721401500000|2024-07-19 15:05:00|40383.2|40365.2|40362.2|40344.2|40386.7|40368.7|40360.7|40342.7|0
1721401800000|2024-07-19 15:10:00|40360.7|40342.7|40303.7|40285.7|40366.2|40348.2|40299.2|40281.2|0
1721402100000|2024-07-19 15:15:00|40302.2|40284.2|40320.2|40302.2|40337.2|40319.2|40293.7|40275.7|0
1721402400000|2024-07-19 15:20:00|40316.7|40298.7|40306.7|40288.7|40353.7|40335.7|40300.7|40282.7|0
1721402700000|2024-07-19 15:25:00|40306.2|40288.2|40251.2|40233.2|40308.2|40290.2|40249.2|40231.2|0
1721403000000|2024-07-19 15:30:00|40249.2|40231.2|40252.2|40234.2|40263.7|40245.7|40224.7|40206.7|0
1721403300000|2024-07-19 15:35:00|40252.7|40234.7|40273.7|40255.7|40276.7|40258.7|40241.7|40223.7|0
1721403600000|2024-07-19 15:40:00|40270.4|40252.4|40246.9|40228.9|40281.4|40263.4|40240.9|40222.9|0
1721403900000|2024-07-19 15:45:00|40244.4|40226.4|40297.9|40279.9|40299.4|40281.4|40229.4|40211.4|0
1721404200000|2024-07-19 15:50:00|40295.9|40277.9|40281.4|40263.4|40306.4|40288.4|40271.9|40253.9|0
1721404500000|2024-07-19 15:55:00|40280.4|40262.4|40354.9|40336.9|40355.4|40337.4|40272.4|40254.4|0
1721404800000|2024-07-19 16:00:00|40353.9|40335.9|40365.4|40347.4|40379.9|40361.9|40346.9|40328.9|0
1721405100000|2024-07-19 16:05:00|40363.9|40345.9|40402.4|40384.4|40420.4|40402.4|40363.9|40345.9|0
1721405400000|2024-07-19 16:10:00|40400.9|40382.9|40404.4|40386.4|40417.9|40399.9|40374.9|40356.9|0
1721405700000|2024-07-19 16:15:00|40403.9|40385.9|40408.4|40390.4|40428.4|40410.4|40401.9|40383.9|0
1721406000000|2024-07-19 16:20:00|40409.9|40391.9|40352.4|40334.4|40409.9|40391.9|40350.9|40332.9|0
1721406300000|2024-07-19 16:25:00|40348.9|40330.9|40328.4|40310.4|40365.9|40347.9|40324.4|40306.4|0
1721406600000|2024-07-19 16:30:00|40329.9|40311.9|40326.9|40308.9|40336.4|40318.4|40306.4|40288.4|0
1721406900000|2024-07-19 16:35:00|40324.4|40306.4|40321.4|40303.4|40348.4|40330.4|40291.9|40273.9|0
1721407200000|2024-07-19 16:40:00|40323.4|40305.4|40301.4|40283.4|40341.9|40323.9|40300.9|40282.9|0
1721407500000|2024-07-19 16:45:00|40298.4|40280.4|40289.9|40271.9|40305.9|40287.9|40282.4|40264.4|0
1721407800000|2024-07-19 16:50:00|40291.9|40273.9|40276.4|40258.4|40301.4|40283.4|40268.9|40250.9|0
1721408100000|2024-07-19 16:55:00|40277.4|40259.4|40270.4|40252.4|40302.9|40284.9|40265.4|40247.4|0
1721408400000|2024-07-19 17:00:00|40273|40255|40260|40242|40277|40259|40245|40227|0
1721408700000|2024-07-19 17:05:00|40265.5|40247.5|40286|40268|40286.5|40268.5|40253.5|40235.5|0
1721409000000|2024-07-19 17:10:00|40285|40267|40252|40234|40287|40269|40247|40229|0
1721409300000|2024-07-19 17:15:00|40253|40235|40241.5|40223.5|40261|40243|40225.5|40207.5|0
1721409600000|2024-07-19 17:20:00|40242|40224|40227|40209|40252|40234|40215|40197|0
1721409900000|2024-07-19 17:25:00|40228.5|40210.5|40241|40223|40261.5|40243.5|40228|40210|0
1721410200000|2024-07-19 17:30:00|40237.5|40219.5|40232.5|40214.5|40247.5|40229.5|40213|40195|0
1721410500000|2024-07-19 17:35:00|40229.5|40211.5|40250|40232|40271|40253|40227|40209|0
1721410800000|2024-07-19 17:40:00|40248|40230|40229|40211|40251|40233|40212.5|40194.5|0
1721411100000|2024-07-19 17:45:00|40229.5|40211.5|40278|40260|40287|40269|40229.5|40211.5|0
1721411400000|2024-07-19 17:50:00|40277|40259|40269|40251|40277.5|40259.5|40250.5|40232.5|0
1721411700000|2024-07-19 17:55:00|40269.5|40251.5|40309.5|40291.5|40310.5|40292.5|40266.5|40248.5|0
1721412000000|2024-07-19 18:00:00|40304.5|40286.5|40295.5|40277.5|40318|40300|40285|40267|0
1721412300000|2024-07-19 18:05:00|40294|40276|40313.5|40295.5|40327|40309|40292|40274|0
1721412600000|2024-07-19 18:10:00|40310|40292|40312|40294|40328|40310|40298|40280|0
1721412900000|2024-07-19 18:15:00|40311.5|40293.5|40314.5|40296.5|40336.5|40318.5|40306|40288|0
1721413200000|2024-07-19 18:20:00|40313|40295|40291.5|40273.5|40314|40296|40286.5|40268.5|0
1721413500000|2024-07-19 18:25:00|40294|40276|40283.5|40265.5|40317|40299|40277.5|40259.5|0
1721413800000|2024-07-19 18:30:00|40285|40267|40299|40281|40307.5|40289.5|40274.5|40256.5|0
1721414100000|2024-07-19 18:35:00|40296|40278|40275|40257|40311|40293|40269|40251|0
1721414400000|2024-07-19 18:40:00|40273|40255|40249.5|40231.5|40294|40276|40247.5|40229.5|0
1721414700000|2024-07-19 18:45:00|40246.5|40228.5|40271|40253|40273.5|40255.5|40243.5|40225.5|0
1721415000000|2024-07-19 18:50:00|40274.5|40256.5|40292|40274|40306.5|40288.5|40273.5|40255.5|0
1721415300000|2024-07-19 18:55:00|40289|40271|40304.5|40286.5|40311.5|40293.5|40282|40264|0
1721415600000|2024-07-19 19:00:00|40303.5|40285.5|40370.5|40352.5|40377.5|40359.5|40303|40285|0
1721415900000|2024-07-19 19:05:00|40372|40354|40354|40336|40372.5|40354.5|40338.5|40320.5|0
1721416200000|2024-07-19 19:10:00|40355.5|40337.5|40360|40342|40376|40358|40350.5|40332.5|0
1721416500000|2024-07-19 19:15:00|40358.5|40340.5|40376.5|40358.5|40386.5|40368.5|40343|40325|0
1721416800000|2024-07-19 19:20:00|40377.5|40359.5|40374|40356|40400|40382|40370|40352|0
1721417100000|2024-07-19 19:25:00|40375|40357|40354.5|40336.5|40383.5|40365.5|40351.5|40333.5|0
1721417400000|2024-07-19 19:30:00|40357|40339|40320|40302|40366.5|40348.5|40311|40293|0
1721417700000|2024-07-19 19:35:00|40320.5|40302.5|40278|40260|40333.5|40315.5|40271|40253|0
1721418000000|2024-07-19 19:40:00|40280|40262|40262|40244|40297|40279|40255|40237|0
1721418300000|2024-07-19 19:45:00|40264|40246|40281.5|40263.5|40287.5|40269.5|40264|40246|0
1721418600000|2024-07-19 19:50:00|40281|40263|40268|40250|40311|40293|40265.5|40247.5|0
1721418900000|2024-07-19 19:55:00|40265.5|40247.5|40310|40292|40313.5|40295.5|40244.5|40226.5|0
1721419200000|2024-07-19 20:00:00|40305.3|40287.3|40269.8|40251.8|40326.8|40308.8|40269.8|40251.8|0
1721419500000|2024-07-19 20:05:00|40269.3|40251.3|40235.3|40217.3|40279.3|40261.3|40233.3|40215.3|0
1721419800000|2024-07-19 20:10:00|40236.8|40218.8|40246.1|40228.1|40252.3|40234.3|40232.8|40214.8|0
1721420100000|2024-07-19 20:15:00|40246.6|40228.6|40257.6|40239.6|40260.1|40242.1|40246.6|40228.6|0
1721420400000|2024-07-19 20:20:00|40257.1|40239.1|40270.6|40252.6|40273.1|40255.1|40256.1|40238.1|0
1721420700000|2024-07-19 20:25:00|40271.1|40253.1|40271.6|40253.6|40275.1|40257.1|40269.6|40251.6|0
1721421000000|2024-07-19 20:30:00|40272.1|40254.1|40273.1|40255.1|40277.6|40259.6|40268.1|40250.1|0
1721421300000|2024-07-19 20:35:00|40272.6|40254.6|40273.1|40255.1|40274.1|40256.1|40266.1|40248.1|0
1721421600000|2024-07-19 20:40:00|40272.6|40254.6|40275.6|40257.6|40279.1|40261.1|40268.1|40250.1|0
1721421900000|2024-07-19 20:45:00|40276.6|40258.6|40282.1|40264.1|40282.6|40264.6|40276.1|40258.1|0
1721422200000|2024-07-19 20:50:00|40281.6|40263.6|40280.6|40262.6|40282.6|40264.6|40279.1|40261.1|0
1721422500000|2024-07-19 20:55:00|40279.6|40261.6|40292.1|40274.1|40298.6|40280.6|40278.1|40260.1|0
1721459100000|2024-07-20 07:05:00|40294.1|40276.1|40295.1|40277.1|40295.1|40277.1|40294.1|40276.1|0
1721481600000|2024-07-20 13:20:00|40296.1|40278.1|40296.1|40278.1|40296.1|40278.1|40296.1|40278.1|0
1721492100000|2024-07-20 16:15:00|40295.9|40277.9|40295.9|40277.9|40295.9|40277.9|40295.9|40277.9|0
1721506200000|2024-07-20 20:10:00|40295.8|40277.8|40295.8|40277.8|40295.8|40277.8|40295.8|40277.8|0
1721506800000|2024-07-20 20:20:00|40295.9|40277.9|40295.9|40277.9|40295.9|40277.9|40295.9|40277.9|0
1721584200000|2024-07-21 17:50:00|40299.4|40281.4|40302.9|40284.9|40302.9|40284.9|40299.4|40281.4|0
1721584500000|2024-07-21 17:55:00|40303.8|40285.8|40335|40317|40335|40317|40303.8|40285.8|0
1721584800000|2024-07-21 18:00:00|40338|40314|40337.9|40313.9|40338|40314|40337.9|40313.9|0
1721585100000|2024-07-21 18:05:00|40340.1|40316.1|40339.6|40315.6|40340.1|40316.1|40339.6|40315.6|0
1721585400000|2024-07-21 18:10:00|40335.3|40311.3|40331.8|40307.8|40335.3|40311.3|40331.8|40307.8|0
1721585700000|2024-07-21 18:15:00|40331.9|40307.9|40334|40310|40334|40310|40331.9|40307.9|0
1721586000000|2024-07-21 18:20:00|40334.5|40310.5|40334.5|40310.5|40334.5|40310.5|40334.5|40310.5|0
1721586600000|2024-07-21 18:30:00|40334.1|40310.1|40334.1|40310.1|40334.1|40310.1|40334.1|40310.1|0
1721587200000|2024-07-21 18:40:00|40333.6|40309.6|40333.6|40309.6|40333.6|40309.6|40333.6|40309.6|0
1721588100000|2024-07-21 18:55:00|40333.5|40309.5|40333.5|40309.5|40333.5|40309.5|40333.5|40309.5|0
1721588700000|2024-07-21 19:05:00|40334.4|40310.4|40338.9|40314.9|40338.9|40314.9|40334.1|40310.1|0
1721589000000|2024-07-21 19:10:00|40339.3|40315.3|40340.7|40316.7|40340.7|40316.7|40339.3|40315.3|0
1721589300000|2024-07-21 19:15:00|40340.3|40316.3|40341.7|40317.7|40341.7|40317.7|40340.3|40316.3|0
1721589900000|2024-07-21 19:25:00|40340.9|40316.9|40340.9|40316.9|40340.9|40316.9|40340.9|40316.9|0
1721592000000|2024-07-21 20:00:00|40341.2|40317.2|40341.2|40317.2|40341.2|40317.2|40341.2|40317.2|0
1721592900000|2024-07-21 20:15:00|40340.3|40316.3|40340.3|40316.3|40340.3|40316.3|40340.3|40316.3|0
1721594700000|2024-07-21 20:45:00|40340.5|40316.5|40340.5|40316.5|40340.5|40316.5|40340.5|40316.5|0
1721599200000|2024-07-21 22:00:00|40295.1|40271.1|40344.8|40320.8|40346.8|40322.8|40295.1|40271.1|0
1721599500000|2024-07-21 22:05:00|40346.8|40322.8|40330.3|40306.3|40346.8|40322.8|40314.3|40290.3|0
1721599800000|2024-07-21 22:10:00|40329.8|40305.8|40332.8|40308.8|40339.8|40315.8|40322.8|40298.8|0
1721600100000|2024-07-21 22:15:00|40333.3|40309.3|40347.8|40323.8|40352.8|40328.8|40333.3|40309.3|0
1721600400000|2024-07-21 22:20:00|40348.3|40324.3|40357.8|40333.8|40358.8|40334.8|40345.8|40321.8|0
1721600700000|2024-07-21 22:25:00|40357.3|40333.3|40356.3|40332.3|40364.3|40340.3|40356.3|40332.3|0
1721601000000|2024-07-21 22:30:00|40358.3|40334.3|40353.8|40329.8|40361.3|40337.3|40351.3|40327.3|0
1721601300000|2024-07-21 22:35:00|40353.3|40329.3|40353.3|40329.3|40354.3|40330.3|40350.3|40326.3|0
1721601600000|2024-07-21 22:40:00|40353.8|40329.8|40349.3|40325.3|40357.8|40333.8|40348.3|40324.3|0
1721601900000|2024-07-21 22:45:00|40350.8|40326.8|40349.3|40325.3|40354.8|40330.8|40347.8|40323.8|0
1721602200000|2024-07-21 22:50:00|40349.8|40325.8|40349.8|40325.8|40353.3|40329.3|40348.3|40324.3|0
1721602500000|2024-07-21 22:55:00|40350.3|40326.3|40357.3|40333.3|40359.3|40335.3|40350.3|40326.3|0
1721602800000|2024-07-21 23:00:00|40359.8|40335.8|40373.3|40349.3|40375.3|40351.3|40358.8|40334.8|0
1721603100000|2024-07-21 23:05:00|40373.8|40349.8|40377.3|40353.3|40399.3|40375.3|40373.8|40349.8|0
1721603400000|2024-07-21 23:10:00|40377.8|40353.8|40378.3|40354.3|40388.3|40364.3|40373.8|40349.8|0
1721603700000|2024-07-21 23:15:00|40377.8|40353.8|40395.3|40371.3|40402.3|40378.3|40373.3|40349.3|0
1721604000000|2024-07-21 23:20:00|40394.8|40370.8|40388.3|40364.3|40398.3|40374.3|40388.3|40364.3|0
1721604300000|2024-07-21 23:25:00|40387.8|40363.8|40390.8|40366.8|40390.8|40366.8|40385.8|40361.8|0
1721604600000|2024-07-21 23:30:00|40389.3|40365.3|40386.3|40362.3|40390.3|40366.3|40381.8|40357.8|0
1721604900000|2024-07-21 23:35:00|40385.8|40361.8|40395.3|40371.3|40395.3|40371.3|40384.8|40360.8|0
1721605200000|2024-07-21 23:40:00|40394.8|40370.8|40398.8|40374.8|40402.3|40378.3|40393.3|40369.3|0
1721605500000|2024-07-21 23:45:00|40397.8|40373.8|40400.3|40376.3|40405.3|40381.3|40397.3|40373.3|0
1721605800000|2024-07-21 23:50:00|40400.8|40376.8|40402.3|40378.3|40405.3|40381.3|40400.3|40376.3|0
1721606100000|2024-07-21 23:55:00|40402.8|40378.8|40405.8|40381.8|40406.8|40382.8|40400.8|40376.8|0
1721606400000|2024-07-22 00:00:00|40405.3|40381.3|40392.3|40368.3|40408.3|40384.3|40382.8|40358.8|0
1721606700000|2024-07-22 00:05:00|40392.8|40368.8|40391.8|40367.8|40398.8|40374.8|40391.3|40367.3|0
1721607000000|2024-07-22 00:10:00|40390.8|40366.8|40396.8|40372.8|40396.8|40372.8|40384.8|40360.8|0
1721607300000|2024-07-22 00:15:00|40395.3|40371.3|40395.3|40371.3|40399.3|40375.3|40392.8|40368.8|0
1721607600000|2024-07-22 00:20:00|40395.8|40371.8|40382.3|40358.3|40396.8|40372.8|40372.8|40348.8|0
1721607900000|2024-07-22 00:25:00|40382.8|40358.8|40389.3|40365.3|40393.3|40369.3|40379.8|40355.8|0
1721608200000|2024-07-22 00:30:00|40388.8|40364.8|40373.3|40349.3|40388.8|40364.8|40372.3|40348.3|0
1721608500000|2024-07-22 00:35:00|40372.8|40348.8|40380.3|40356.3|40381.8|40357.8|40367.3|40343.3|0
1721608800000|2024-07-22 00:40:00|40379.8|40355.8|40377.3|40353.3|40381.8|40357.8|40374.3|40350.3|0
1721609100000|2024-07-22 00:45:00|40377.8|40353.8|40385.8|40361.8|40388.8|40364.8|40377.8|40353.8|0
1721609400000|2024-07-22 00:50:00|40385.3|40361.3|40384.3|40360.3|40385.8|40361.8|40377.8|40353.8|0
1721609700000|2024-07-22 00:55:00|40383.8|40359.8|40386.3|40362.3|40389.8|40365.8|40380.3|40356.3|0
1721610000000|2024-07-22 01:00:00|40386.8|40362.8|40379.8|40355.8|40389.8|40365.8|40376.3|40352.3|0
1721610300000|2024-07-22 01:05:00|40380.3|40356.3|40363.3|40339.3|40381.3|40357.3|40358.8|40334.8|0
1721610600000|2024-07-22 01:10:00|40363.8|40339.8|40366.3|40342.3|40370.3|40346.3|40357.3|40333.3|0
1721610900000|2024-07-22 01:15:00|40367.3|40343.3|40355.3|40331.3|40370.3|40346.3|40342.3|40318.3|0
1721611200000|2024-07-22 01:20:00|40355.8|40331.8|40357.3|40333.3|40359.3|40335.3|40349.8|40325.8|0
1721611500000|2024-07-22 01:25:00|40356.8|40332.8|40354.3|40330.3|40358.8|40334.8|40352.3|40328.3|0
1721611800000|2024-07-22 01:30:00|40353.3|40329.3|40342.3|40318.3|40355.3|40331.3|40341.3|40317.3|0
1721612100000|2024-07-22 01:35:00|40342.8|40318.8|40344.3|40320.3|40345.8|40321.8|40339.8|40315.8|0
1721612400000|2024-07-22 01:40:00|40344.8|40320.8|40350.3|40326.3|40351.3|40327.3|40342.3|40318.3|0
1721612700000|2024-07-22 01:45:00|40350.8|40326.8|40331.3|40307.3|40350.8|40326.8|40331.3|40307.3|0
1721613000000|2024-07-22 01:50:00|40331.8|40307.8|40312.3|40288.3|40335.3|40311.3|40306.3|40282.3|0
1721613300000|2024-07-22 01:55:00|40312.8|40288.8|40303.3|40279.3|40313.8|40289.8|40302.3|40278.3|0
1721613600000|2024-07-22 02:00:00|40302.8|40278.8|40295.3|40271.3|40302.8|40278.8|40290.3|40266.3|0
1721613900000|2024-07-22 02:05:00|40296.3|40272.3|40307.8|40283.8|40308.3|40284.3|40295.3|40271.3|0
1721614200000|2024-07-22 02:10:00|40308.3|40284.3|40304.3|40280.3|40310.3|40286.3|40298.8|40274.8|0
1721614500000|2024-07-22 02:15:00|40304.8|40280.8|40304.3|40280.3|40309.3|40285.3|40294.3|40270.3|0
1721614800000|2024-07-22 02:20:00|40304.8|40280.8|40295.3|40271.3|40309.3|40285.3|40295.3|40271.3|0
1721615100000|2024-07-22 02:25:00|40295.8|40271.8|40298.3|40274.3|40300.3|40276.3|40293.3|40269.3|0
1721615400000|2024-07-22 02:30:00|40298.8|40274.8|40309.3|40285.3|40314.3|40290.3|40298.8|40274.8|0
1721615700000|2024-07-22 02:35:00|40309.8|40285.8|40319.8|40295.8|40319.8|40295.8|40309.3|40285.3|0
1721616000000|2024-07-22 02:40:00|40320.3|40296.3|40316.3|40292.3|40329.3|40305.3|40313.8|40289.8|0
1721616300000|2024-07-22 02:45:00|40316.8|40292.8|40330.3|40306.3|40331.8|40307.8|40316.8|40292.8|0
1721616600000|2024-07-22 02:50:00|40330.8|40306.8|40333.3|40309.3|40334.8|40310.8|40328.8|40304.8|0
1721616900000|2024-07-22 02:55:00|40332.8|40308.8|40328.3|40304.3|40335.8|40311.8|40328.3|40304.3|0
1721617200000|2024-07-22 03:00:00|40328.8|40304.8|40359.8|40335.8|40359.8|40335.8|40328.3|40304.3|0
1721617500000|2024-07-22 03:05:00|40359.3|40335.3|40358.8|40334.8|40361.3|40337.3|40350.8|40326.8|0
1721617800000|2024-07-22 03:10:00|40359.3|40335.3|40354.8|40330.8|40359.3|40335.3|40348.3|40324.3|0
1721618100000|2024-07-22 03:15:00|40355.3|40331.3|40365.8|40341.8|40366.3|40342.3|40353.8|40329.8|0
1721618400000|2024-07-22 03:20:00|40365.3|40341.3|40358.8|40334.8|40366.8|40342.8|40358.8|40334.8|0
1721618700000|2024-07-22 03:25:00|40357.3|40333.3|40356.8|40332.8|40360.8|40336.8|40355.3|40331.3|0
1721619000000|2024-07-22 03:30:00|40355.8|40331.8|40349.3|40325.3|40356.8|40332.8|40348.3|40324.3|0
1721619300000|2024-07-22 03:35:00|40348.8|40324.8|40342.3|40318.3|40350.3|40326.3|40338.3|40314.3|0
1721619600000|2024-07-22 03:40:00|40341.8|40317.8|40337.3|40313.3|40343.3|40319.3|40336.8|40312.8|0
1721619900000|2024-07-22 03:45:00|40337.8|40313.8|40336.8|40312.8|40339.8|40315.8|40332.8|40308.8|0
1721620200000|2024-07-22 03:50:00|40337.3|40313.3|40331.3|40307.3|40339.3|40315.3|40329.8|40305.8|0
1721620500000|2024-07-22 03:55:00|40330.8|40306.8|40334.3|40310.3|40335.8|40311.8|40328.3|40304.3|0
1721620800000|2024-07-22 04:00:00|40334.8|40310.8|40324.8|40300.8|40338.3|40314.3|40319.3|40295.3|0
1721621100000|2024-07-22 04:05:00|40324.3|40300.3|40316.3|40292.3|40325.8|40301.8|40315.3|40291.3|0
1721621400000|2024-07-22 04:10:00|40316.8|40292.8|40320.8|40296.8|40322.8|40298.8|40315.3|40291.3|0
1721621700000|2024-07-22 04:15:00|40321.3|40297.3|40329.3|40305.3|40332.3|40308.3|40321.3|40297.3|0
1721622000000|2024-07-22 04:20:00|40328.8|40304.8|40328.3|40304.3|40330.3|40306.3|40326.3|40302.3|0
1721622300000|2024-07-22 04:25:00|40328.8|40304.8|40337.3|40313.3|40339.3|40315.3|40328.8|40304.8|0
1721622600000|2024-07-22 04:30:00|40336.8|40312.8|40329.3|40305.3|40336.8|40312.8|40328.3|40304.3|0
1721622900000|2024-07-22 04:35:00|40328.8|40304.8|40336.3|40312.3|40337.8|40313.8|40327.8|40303.8|0
1721623200000|2024-07-22 04:40:00|40336.8|40312.8|40330.8|40306.8|40338.3|40314.3|40330.8|40306.8|0
1721623500000|2024-07-22 04:45:00|40331.3|40307.3|40348.8|40324.8|40349.3|40325.3|40330.8|40306.8|0
1721623800000|2024-07-22 04:50:00|40348.3|40324.3|40341.3|40317.3|40349.3|40325.3|40340.3|40316.3|0
1721624100000|2024-07-22 04:55:00|40341.8|40317.8|40338.3|40314.3|40344.3|40320.3|40337.8|40313.8|0
1721624400000|2024-07-22 05:00:00|40338.8|40314.8|40342.3|40318.3|40345.8|40321.8|40337.8|40313.8|0
1721624700000|2024-07-22 05:05:00|40341.8|40317.8|40341.3|40317.3|40343.3|40319.3|40333.3|40309.3|0
1721625000000|2024-07-22 05:10:00|40341.8|40317.8|40337.3|40313.3|40343.3|40319.3|40336.3|40312.3|0
1721625300000|2024-07-22 05:15:00|40337.8|40313.8|40338.3|40314.3|40343.3|40319.3|40337.3|40313.3|0
1721625600000|2024-07-22 05:20:00|40337.8|40313.8|40332.3|40308.3|40337.8|40313.8|40329.8|40305.8|0
1721625900000|2024-07-22 05:25:00|40333.3|40309.3|40334.3|40310.3|40338.3|40314.3|40332.8|40308.8|0
1721626200000|2024-07-22 05:30:00|40333.8|40309.8|40341.3|40317.3|40343.8|40319.8|40331.8|40307.8|0
1721626500000|2024-07-22 05:35:00|40341.8|40317.8|40341.3|40317.3|40346.8|40322.8|40338.3|40314.3|0
1721626800000|2024-07-22 05:40:00|40341.8|40317.8|40345.3|40321.3|40348.3|40324.3|40340.3|40316.3|0
1721627100000|2024-07-22 05:45:00|40344.8|40320.8|40347.8|40323.8|40349.3|40325.3|40341.3|40317.3|0
1721627400000|2024-07-22 05:50:00|40348.3|40324.3|40351.3|40327.3|40352.8|40328.8|40344.8|40320.8|0
1721627700000|2024-07-22 05:55:00|40350.8|40326.8|40342.3|40318.3|40351.8|40327.8|40341.8|40317.8|0
1721628000000|2024-07-22 06:00:00|40343.3|40319.3|40330.3|40306.3|40343.3|40319.3|40315.3|40291.3|0
1721628300000|2024-07-22 06:05:00|40329.3|40305.3|40339.3|40315.3|40341.8|40317.8|40328.3|40304.3|0
1721628600000|2024-07-22 06:10:00|40340.3|40316.3|40357.3|40333.3|40357.3|40333.3|40340.3|40316.3|0
1721628900000|2024-07-22 06:15:00|40357.8|40333.8|40363.3|40339.3|40365.8|40341.8|40354.3|40330.3|0
1721629200000|2024-07-22 06:20:00|40362.8|40338.8|40359.8|40335.8|40364.8|40340.8|40353.3|40329.3|0
1721629500000|2024-07-22 06:25:00|40359.3|40335.3|40359.8|40335.8|40363.8|40339.8|40355.8|40331.8|0
1721629800000|2024-07-22 06:30:00|40359.3|40335.3|40349.3|40325.3|40360.3|40336.3|40349.3|40325.3|0
1721630100000|2024-07-22 06:35:00|40348.8|40324.8|40358.3|40334.3|40359.8|40335.8|40344.8|40320.8|0
1721630400000|2024-07-22 06:40:00|40357.8|40333.8|40373.3|40349.3|40373.3|40349.3|40357.8|40333.8|0
1721630700000|2024-07-22 06:45:00|40372.8|40348.8|40369.3|40345.3|40375.3|40351.3|40368.3|40344.3|0
1721631000000|2024-07-22 06:50:00|40369.8|40345.8|40362.3|40338.3|40370.8|40346.8|40360.3|40336.3|0
1721631300000|2024-07-22 06:55:00|40361.8|40337.8|40342.3|40318.3|40362.3|40338.3|40340.3|40316.3|0
1721631600000|2024-07-22 07:00:00|40340.3|40316.3|40331.3|40307.3|40350.3|40326.3|40330.8|40306.8|0
1721631900000|2024-07-22 07:05:00|40331.8|40307.8|40333.8|40309.8|40342.3|40318.3|40322.8|40298.8|0
1721632200000|2024-07-22 07:10:00|40335.3|40311.3|40344.8|40320.8|40360.3|40336.3|40330.3|40306.3|0
1721632500000|2024-07-22 07:15:00|40345.8|40321.8|40329.3|40305.3|40353.3|40329.3|40327.3|40303.3|0
1721632800000|2024-07-22 07:20:00|40330.8|40306.8|40346.8|40322.8|40348.8|40324.8|40329.8|40305.8|0
1721633100000|2024-07-22 07:25:00|40346.3|40322.3|40325.8|40301.8|40349.3|40325.3|40322.3|40298.3|0
1721633400000|2024-07-22 07:30:00|40324.8|40300.8|40321.3|40297.3|40326.3|40302.3|40313.3|40289.3|0
1721633700000|2024-07-22 07:35:00|40323.3|40299.3|40346.3|40322.3|40347.3|40323.3|40321.3|40297.3|0
1721634000000|2024-07-22 07:40:00|40346.8|40322.8|40350.3|40326.3|40353.8|40329.8|40345.3|40321.3|0
1721634300000|2024-07-22 07:45:00|40349.8|40325.8|40347.3|40323.3|40351.3|40327.3|40339.8|40315.8|0
1721634600000|2024-07-22 07:50:00|40347.8|40323.8|40352.8|40328.8|40353.8|40329.8|40338.8|40314.8|0
1721634900000|2024-07-22 07:55:00|40353.3|40329.3|40348.3|40324.3|40358.3|40334.3|40348.3|40324.3|0
1721635200000|2024-07-22 08:00:00|40352.3|40328.3|40343.3|40319.3|40358.3|40334.3|40339.3|40315.3|0
1721635500000|2024-07-22 08:05:00|40344.3|40320.3|40343.8|40319.8|40354.3|40330.3|40341.3|40317.3|0
1721635800000|2024-07-22 08:10:00|40344.3|40320.3|40361.8|40337.8|40361.8|40337.8|40344.3|40320.3|0
1721636100000|2024-07-22 08:15:00|40362.8|40338.8|40370.3|40346.3|40373.3|40349.3|40359.3|40335.3|0
1721636400000|2024-07-22 08:20:00|40370.8|40346.8|40378.3|40354.3|40378.3|40354.3|40364.8|40340.8|0
1721636700000|2024-07-22 08:25:00|40378.8|40354.8|40377.3|40353.3|40379.3|40355.3|40368.8|40344.8|0
1721637000000|2024-07-22 08:30:00|40376.8|40352.8|40377.3|40353.3|40381.8|40357.8|40372.3|40348.3|0
1721637300000|2024-07-22 08:35:00|40376.8|40352.8|40385.3|40361.3|40386.8|40362.8|40376.3|40352.3|0
1721637600000|2024-07-22 08:40:00|40384.8|40360.8|40393.8|40369.8|40399.8|40375.8|40382.8|40358.8|0
1721637900000|2024-07-22 08:45:00|40394.3|40370.3|40384.8|40360.8|40395.3|40371.3|40381.8|40357.8|0
1721638200000|2024-07-22 08:50:00|40384.3|40360.3|40381.3|40357.3|40388.8|40364.8|40375.3|40351.3|0
1721638500000|2024-07-22 08:55:00|40382.3|40358.3|40373.3|40349.3|40384.3|40360.3|40371.8|40347.8|0
1721638800000|2024-07-22 09:00:00|40372.8|40348.8|40364.8|40340.8|40375.3|40351.3|40358.3|40334.3|0
1721639100000|2024-07-22 09:05:00|40364.3|40340.3|40366.3|40342.3|40370.3|40346.3|40361.8|40337.8|0
1721639400000|2024-07-22 09:10:00|40365.3|40341.3|40366.3|40342.3|40369.3|40345.3|40358.8|40334.8|0
1721639700000|2024-07-22 09:15:00|40366.8|40342.8|40359.3|40335.3|40367.3|40343.3|40357.3|40333.3|0
1721640000000|2024-07-22 09:20:00|40359.8|40335.8|40369.8|40345.8|40370.3|40346.3|40359.3|40335.3|0
1721640300000|2024-07-22 09:25:00|40369.3|40345.3|40376.3|40352.3|40382.8|40358.8|40368.3|40344.3|0
1721640600000|2024-07-22 09:30:00|40376.8|40352.8|40374.8|40350.8|40380.8|40356.8|40373.3|40349.3|0
1721640900000|2024-07-22 09:35:00|40375.3|40351.3|40368.8|40344.8|40376.8|40352.8|40367.3|40343.3|0
1721641200000|2024-07-22 09:40:00|40369.3|40345.3|40357.3|40333.3|40369.3|40345.3|40355.8|40331.8|0
1721641500000|2024-07-22 09:45:00|40356.8|40332.8|40365.8|40341.8|40365.8|40341.8|40355.8|40331.8|0
1721641800000|2024-07-22 09:50:00|40366.3|40342.3|40367.8|40343.8|40368.8|40344.8|40359.3|40335.3|0
1721642100000|2024-07-22 09:55:00|40367.3|40343.3|40368.8|40344.8|40375.8|40351.8|40363.3|40339.3|0
1721642400000|2024-07-22 10:00:00|40369.8|40345.8|40372.8|40348.8|40381.8|40357.8|40369.3|40345.3|0
1721642700000|2024-07-22 10:05:00|40372.3|40348.3|40376.3|40352.3|40384.3|40360.3|40372.3|40348.3|0
1721643000000|2024-07-22 10:10:00|40375.8|40351.8|40368.3|40344.3|40377.3|40353.3|40360.8|40336.8|0
1721643300000|2024-07-22 10:15:00|40365.8|40341.8|40361.3|40337.3|40372.3|40348.3|40360.3|40336.3|0
1721643600000|2024-07-22 10:20:00|40360.8|40336.8|40356.3|40332.3|40362.8|40338.8|40351.8|40327.8|0
1721643900000|2024-07-22 10:25:00|40355.8|40331.8|40362.8|40338.8|40363.8|40339.8|40353.3|40329.3|0
1721644200000|2024-07-22 10:30:00|40363.3|40339.3|40359.8|40335.8|40364.8|40340.8|40351.3|40327.3|0
1721644500000|2024-07-22 10:35:00|40359.3|40335.3|40370.3|40346.3|40375.8|40351.8|40357.8|40333.8|0
1721644800000|2024-07-22 10:40:00|40369.8|40345.8|40380.3|40356.3|40380.3|40356.3|40367.3|40343.3|0
1721645100000|2024-07-22 10:45:00|40379.8|40355.8|40382.3|40358.3|40382.8|40358.8|40375.3|40351.3|0
1721645400000|2024-07-22 10:50:00|40382.8|40358.8|40378.3|40354.3|40382.8|40358.8|40373.3|40349.3|0
1721645700000|2024-07-22 10:55:00|40378.8|40354.8|40386.3|40362.3|40386.3|40362.3|40377.3|40353.3|0
1721646000000|2024-07-22 11:00:00|40394.3|40370.3|40389.8|40365.8|40395.8|40371.8|40382.8|40358.8|0
1721646300000|2024-07-22 11:05:00|40390.3|40366.3|40378.3|40354.3|40390.8|40366.8|40373.3|40349.3|0
1721646600000|2024-07-22 11:10:00|40377.8|40353.8|40382.3|40358.3|40383.3|40359.3|40373.3|40349.3|0
1721646900000|2024-07-22 11:15:00|40382.8|40358.8|40367.8|40343.8|40386.3|40362.3|40366.8|40342.8|0
1721647200000|2024-07-22 11:20:00|40367.3|40343.3|40363.3|40339.3|40367.8|40343.8|40355.3|40331.3|0
1721647500000|2024-07-22 11:25:00|40362.8|40338.8|40353.8|40329.8|40366.3|40342.3|40352.3|40328.3|0
1721647800000|2024-07-22 11:30:00|40354.3|40330.3|40365.8|40341.8|40367.8|40343.8|40352.3|40328.3|0
1721648100000|2024-07-22 11:35:00|40366.8|40342.8|40368.3|40344.3|40370.3|40346.3|40364.8|40340.8|0
1721648400000|2024-07-22 11:40:00|40368.8|40344.8|40382.8|40358.8|40386.3|40362.3|40368.8|40344.8|0
1721648700000|2024-07-22 11:45:00|40382.3|40358.3|40371.8|40347.8|40383.3|40359.3|40368.8|40344.8|0
1721649000000|2024-07-22 11:50:00|40372.3|40348.3|40358.8|40334.8|40373.3|40349.3|40358.3|40334.3|0
1721649300000|2024-07-22 11:55:00|40358.3|40334.3|40371.3|40347.3|40372.3|40348.3|40357.8|40333.8|0
1721649600000|2024-07-22 12:00:00|40373.3|40349.3|40378.3|40354.3|40383.8|40359.8|40368.3|40344.3|0
1721649900000|2024-07-22 12:05:00|40377.8|40353.8|40365.3|40341.3|40379.8|40355.8|40365.3|40341.3|0
1721650200000|2024-07-22 12:10:00|40366.3|40342.3|40374.3|40350.3|40374.3|40350.3|40362.8|40338.8|0
1721650500000|2024-07-22 12:15:00|40373.8|40349.8|40374.3|40350.3|40379.8|40355.8|40367.3|40343.3|0
1721650800000|2024-07-22 12:20:00|40373.8|40349.8|40383.3|40359.3|40384.8|40360.8|40371.8|40347.8|0
1721651100000|2024-07-22 12:25:00|40382.8|40358.8|40397.3|40373.3|40406.3|40382.3|40380.8|40356.8|0
1721651400000|2024-07-22 12:30:00|40398.8|40374.8|40396.3|40372.3|40410.8|40386.8|40393.8|40369.8|0
1721651700000|2024-07-22 12:35:00|40398.3|40374.3|40394.3|40370.3|40402.3|40378.3|40393.3|40369.3|0
1721652000000|2024-07-22 12:40:00|40393.8|40369.8|40386.3|40362.3|40394.8|40370.8|40379.3|40355.3|0
1721652300000|2024-07-22 12:45:00|40386.8|40362.8|40392.3|40368.3|40396.3|40372.3|40385.3|40361.3|0
1721652600000|2024-07-22 12:50:00|40391.8|40367.8|40380.3|40356.3|40394.3|40370.3|40378.8|40354.8|0
1721652900000|2024-07-22 12:55:00|40379.8|40355.8|40371.3|40347.3|40379.8|40355.8|40364.8|40340.8|0
1721653200000|2024-07-22 13:00:00|40369.3|40345.3|40372.3|40348.3|40383.3|40359.3|40369.3|40345.3|0
1721653500000|2024-07-22 13:05:00|40371.8|40347.8|40369.3|40345.3|40373.3|40349.3|40358.3|40334.3|0
1721653800000|2024-07-22 13:10:00|40368.8|40344.8|40367.3|40343.3|40378.3|40354.3|40364.3|40340.3|0
1721654100000|2024-07-22 13:15:00|40367.8|40343.8|40373.3|40349.3|40374.8|40350.8|40356.3|40332.3|0
1721654400000|2024-07-22 13:20:00|40373.8|40349.8|40394.3|40370.3|40400.3|40376.3|40373.8|40349.8|0
1721654700000|2024-07-22 13:25:00|40393.8|40369.8|40425.3|40401.3|40447.3|40423.3|40390.3|40366.3|0
1721655000000|2024-07-22 13:30:00|40420.3|40396.3|40463.8|40439.8|40487.3|40463.3|40403.3|40379.3|0
1721655300000|2024-07-22 13:35:00|40469.3|40445.3|40440.8|40416.8|40493|40469|40411.3|40387.3|0
1721655600000|2024-07-22 13:40:00|40443.3|40419.3|40375.8|40351.8|40458.3|40434.3|40369.8|40345.8|0
1721655900000|2024-07-22 13:45:00|40373.8|40349.8|40373.3|40349.3|40383.8|40359.8|40344.8|40320.8|0
1721656200000|2024-07-22 13:50:00|40371.8|40347.8|40395.3|40371.3|40425.3|40401.3|40371.8|40347.8|0
1721656500000|2024-07-22 13:55:00|40391.3|40367.3|40294.7|40270.7|40393.8|40369.8|40288.7|40264.7|0
1721656800000|2024-07-22 14:00:00|40293.7|40269.7|40249.2|40225.2|40293.7|40269.7|40237.7|40213.7|0
1721657100000|2024-07-22 14:05:00|40252.2|40228.2|40251.7|40227.7|40265.2|40241.2|40234.2|40210.2|0
1721657400000|2024-07-22 14:10:00|40250.7|40226.7|40309.7|40285.7|40309.7|40285.7|40246.2|40222.2|0
1721657700000|2024-07-22 14:15:00|40303.7|40279.7|40334.7|40310.7|40334.7|40310.7|40290.7|40266.7|0
1721658000000|2024-07-22 14:20:00|40333.2|40309.2|40355.7|40331.7|40359.2|40335.2|40322.7|40298.7|0
1721658300000|2024-07-22 14:25:00|40354.7|40330.7|40378.7|40354.7|40379.2|40355.2|40333.2|40309.2|0
1721658600000|2024-07-22 14:30:00|40381.2|40357.2|40403.7|40379.7|40405.7|40381.7|40364.2|40340.2|0
1721658900000|2024-07-22 14:35:00|40400.2|40376.2|40442.7|40418.7|40449.7|40425.7|40395.7|40371.7|0
1721659200000|2024-07-22 14:40:00|40447.7|40423.7|40487.2|40463.2|40487.2|40463.2|40442.7|40418.7|0
1721659500000|2024-07-22 14:45:00|40486.2|40462.2|40467.2|40443.2|40488.2|40464.2|40450.7|40426.7|0
1721659800000|2024-07-22 14:50:00|40465.2|40441.2|40431.7|40407.7|40465.7|40441.7|40416.2|40392.2|0
1721660100000|2024-07-22 14:55:00|40428.7|40404.7|40462.7|40438.7|40467.7|40443.7|40414.2|40390.2|0
1721660400000|2024-07-22 15:00:00|40466.2|40442.2|40477.2|40453.2|40487.7|40463.7|40452.2|40428.2|0
1721660700000|2024-07-22 15:05:00|40478.7|40454.7|40414.9|40390.9|40488.2|40464.2|40413.9|40389.9|0
1721661000000|2024-07-22 15:10:00|40410.9|40386.9|40427.4|40403.4|40444.4|40420.4|40393.4|40369.4|0
1721661300000|2024-07-22 15:15:00|40423.4|40399.4|40389.4|40365.4|40441.4|40417.4|40376.4|40352.4|0
1721661600000|2024-07-22 15:20:00|40388.9|40364.9|40359.9|40335.9|40407.4|40383.4|40351.9|40327.9|0
1721661900000|2024-07-22 15:25:00|40360.4|40336.4|40320.9|40296.9|40376.9|40352.9|40320.4|40296.4|0
1721662200000|2024-07-22 15:30:00|40321.4|40297.4|40315.4|40291.4|40328.4|40304.4|40290.9|40266.9|0
1721662500000|2024-07-22 15:35:00|40312.4|40288.4|40298.4|40274.4|40318.9|40294.9|40288.9|40264.9|0
1721662800000|2024-07-22 15:40:00|40297.9|40273.9|40299.4|40275.4|40305.4|40281.4|40258.4|40234.4|0
1721663100000|2024-07-22 15:45:00|40297.4|40273.4|40272.9|40248.9|40297.4|40273.4|40267.4|40243.4|0
1721663400000|2024-07-22 15:50:00|40270.4|40246.4|40304.4|40280.4|40310.4|40286.4|40264.4|40240.4|0
1721663700000|2024-07-22 15:55:00|40302.4|40278.4|40291.9|40267.9|40302.9|40278.9|40283.4|40259.4|0
1721664000000|2024-07-22 16:00:00|40289.4|40265.4|40288.4|40264.4|40316.9|40292.9|40287.4|40263.4|0
1721664300000|2024-07-22 16:05:00|40292.9|40268.9|40320.9|40296.9|40326.9|40302.9|40282.9|40258.9|0
1721664600000|2024-07-22 16:10:00|40319.4|40295.4|40315.9|40291.9|40334.4|40310.4|40302.9|40278.9|0
1721664900000|2024-07-22 16:15:00|40316.4|40292.4|40327.4|40303.4|40330.4|40306.4|40312.9|40288.9|0
1721665200000|2024-07-22 16:20:00|40329.4|40305.4|40307.9|40283.9|40330.4|40306.4|40303.4|40279.4|0
1721665500000|2024-07-22 16:25:00|40306.9|40282.9|40289.4|40265.4|40318.4|40294.4|40289.4|40265.4|0
1721665800000|2024-07-22 16:30:00|40284.9|40260.9|40285.9|40261.9|40291.9|40267.9|40264.9|40240.9|0
1721666100000|2024-07-22 16:35:00|40283.9|40259.9|40303.9|40279.9|40313.9|40289.9|40278.9|40254.9|0
1721666400000|2024-07-22 16:40:00|40303.4|40279.4|40294.9|40270.9|40304.4|40280.4|40285.4|40261.4|0
1721666700000|2024-07-22 16:45:00|40293.4|40269.4|40294.4|40270.4|40299.4|40275.4|40277.9|40253.9|0
1721667000000|2024-07-22 16:50:00|40295.4|40271.4|40363.4|40339.4|40365.9|40341.9|40291.9|40267.9|0
1721667300000|2024-07-22 16:55:00|40362.9|40338.9|40381.9|40357.9|40385.4|40361.4|40359.9|40335.9|0
1721667600000|2024-07-22 17:00:00|40384.4|40360.4|40419.9|40395.9|40419.9|40395.9|40384.4|40360.4|0
1721667900000|2024-07-22 17:05:00|40420.4|40396.4|40405.9|40381.9|40424.9|40400.9|40403.9|40379.9|0
1721668200000|2024-07-22 17:10:00|40406.4|40382.4|40417.4|40393.4|40423.9|40399.9|40388.9|40364.9|0
1721668500000|2024-07-22 17:15:00|40418.9|40394.9|40432.4|40408.4|40432.4|40408.4|40406.4|40382.4|0
1721668800000|2024-07-22 17:20:00|40431.9|40407.9|40413.4|40389.4|40434.9|40410.9|40394.9|40370.9|0
1721669100000|2024-07-22 17:25:00|40412.9|40388.9|40397.4|40373.4|40422.4|40398.4|40395.4|40371.4|0
1721669400000|2024-07-22 17:30:00|40400.4|40376.4|40432.9|40408.9|40436.4|40412.4|40399.4|40375.4|0
1721669700000|2024-07-22 17:35:00|40429.9|40405.9|40399.4|40375.4|40431.4|40407.4|40378.4|40354.4|0
1721670000000|2024-07-22 17:40:00|40400.4|40376.4|40392.9|40368.9|40412.4|40388.4|40385.4|40361.4|0
1721670300000|2024-07-22 17:45:00|40391.4|40367.4|40400.7|40376.7|40421.4|40397.4|40386.9|40362.9|0
1721670600000|2024-07-22 17:50:00|40400.2|40376.2|40399.7|40375.7|40403.7|40379.7|40387.2|40363.2|0
1721670900000|2024-07-22 17:55:00|40400.7|40376.7|40414.2|40390.2|40418.2|40394.2|40392.7|40368.7|0
1721671200000|2024-07-22 18:00:00|40415.7|40391.7|40385.2|40361.2|40417.2|40393.2|40380.7|40356.7|0
1721671500000|2024-07-22 18:05:00|40384.7|40360.7|40395.7|40371.7|40400.2|40376.2|40373.7|40349.7|0
1721671800000|2024-07-22 18:10:00|40397.2|40373.2|40371.2|40347.2|40397.2|40373.2|40357.2|40333.2|0
1721672100000|2024-07-22 18:15:00|40372.7|40348.7|40377.7|40353.7|40386.2|40362.2|40367.2|40343.2|0
1721672400000|2024-07-22 18:20:00|40376.2|40352.2|40394.7|40370.7|40396.7|40372.7|40367.2|40343.2|0
1721672700000|2024-07-22 18:25:00|40397.2|40373.2|40381.7|40357.7|40402.2|40378.2|40380.2|40356.2|0
1721673000000|2024-07-22 18:30:00|40383.2|40359.2|40423.6|40399.6|40430.1|40406.1|40382.7|40358.7|0
1721673300000|2024-07-22 18:35:00|40424.1|40400.1|40436.6|40412.6|40447.6|40423.6|40414.6|40390.6|0
1721673600000|2024-07-22 18:40:00|40437.1|40413.1|40450.1|40426.1|40456.6|40432.6|40433.6|40409.6|0
1721673900000|2024-07-22 18:45:00|40450.6|40426.6|40428.6|40404.6|40452.6|40428.6|40428.1|40404.1|0
1721674200000|2024-07-22 18:50:00|40426.1|40402.1|40443.1|40419.1|40445.6|40421.6|40425.6|40401.6|0
1721674500000|2024-07-22 18:55:00|40443.6|40419.6|40431.1|40407.1|40443.6|40419.6|40421.6|40397.6|0
1721674800000|2024-07-22 19:00:00|40432.1|40408.1|40421.6|40397.6|40432.1|40408.1|40390.1|40366.1|0
1721675100000|2024-07-22 19:05:00|40422.1|40398.1|40421.6|40397.6|40432.6|40408.6|40403.6|40379.6|0
1721675400000|2024-07-22 19:10:00|40422.1|40398.1|40430.6|40406.6|40445.6|40421.6|40421.6|40397.6|0
1721675700000|2024-07-22 19:15:00|40428.6|40404.6|40419.6|40395.6|40441.1|40417.1|40418.1|40394.1|0
1721676000000|2024-07-22 19:20:00|40420.1|40396.1|40438.6|40414.6|40443.1|40419.1|40417.1|40393.1|0
1721676300000|2024-07-22 19:25:00|40439.1|40415.1|40441.1|40417.1|40448.6|40424.6|40427.6|40403.6|0
1721676600000|2024-07-22 19:30:00|40439.1|40415.1|40451.6|40427.6|40466.6|40442.6|40438.1|40414.1|0
1721676900000|2024-07-22 19:35:00|40450.1|40426.1|40458.1|40434.1|40460.6|40436.6|40442.6|40418.6|0
1721677200000|2024-07-22 19:40:00|40454.9|40430.9|40432.4|40408.4|40454.9|40430.9|40429.4|40405.4|0
1721677500000|2024-07-22 19:45:00|40428.9|40404.9|40414.4|40390.4|40436.9|40412.9|40412.4|40388.4|0
1721677800000|2024-07-22 19:50:00|40411.4|40387.4|40420.4|40396.4|40445.9|40421.9|40411.4|40387.4|0
1721678100000|2024-07-22 19:55:00|40421.4|40397.4|40425.4|40401.4|40447.4|40423.4|40398.4|40374.4|0
1721678400000|2024-07-22 20:00:00|40423.9|40399.9|40424.9|40400.9|40438.9|40414.9|40419.4|40395.4|0
1721678700000|2024-07-22 20:05:00|40425.9|40401.9|40430.9|40406.9|40433.4|40409.4|40423.9|40399.9|0
1721679000000|2024-07-22 20:10:00|40430.4|40406.4|40441.4|40417.4|40452.4|40428.4|40427.9|40403.9|0
1721679300000|2024-07-22 20:15:00|40442.4|40418.4|40435.4|40411.4|40442.9|40418.9|40430.4|40406.4|0
1721679600000|2024-07-22 20:20:00|40434.9|40410.9|40424.9|40400.9|40435.4|40411.4|40424.4|40400.4|0
1721679900000|2024-07-22 20:25:00|40425.4|40401.4|40421.4|40397.4|40425.4|40401.4|40421.4|40397.4|0
1721680200000|2024-07-22 20:30:00|40421.9|40397.9|40425.4|40401.4|40427.9|40403.9|40417.4|40393.4|0
1721680500000|2024-07-22 20:35:00|40424.9|40400.9|40429.9|40405.9|40431.4|40407.4|40423.9|40399.9|0
1721680800000|2024-07-22 20:40:00|40430.4|40406.4|40422.9|40398.9|40430.4|40406.4|40421.9|40397.9|0
1721681100000|2024-07-22 20:45:00|40420.4|40396.4|40424.9|40400.9|40424.9|40400.9|40415.4|40391.4|0
1721681400000|2024-07-22 20:50:00|40424.4|40400.4|40420.4|40396.4|40424.4|40400.4|40414.9|40390.9|0
1721681700000|2024-07-22 20:55:00|40420.9|40396.9|40423.7|40399.7|40426.4|40402.4|40420.9|40396.9|0
1721682000000|2024-07-22 21:00:00|40423.9|40399.9|40426|40402|40427|40403|40423.9|40399.9|0
1721682300000|2024-07-22 21:05:00|40425.5|40401.5|40426.1|40402.1|40426.1|40402.1|40423.2|40399.2|0
1721682900000|2024-07-22 21:15:00|40425.8|40401.8|40415.2|40391.2|40426.9|40402.9|40406.6|40382.6|0
1721683200000|2024-07-22 21:20:00|40415.8|40391.8|40415.5|40391.5|40416.4|40392.4|40414.9|40390.9|0
1721683500000|2024-07-22 21:25:00|40410.7|40386.7|40410.5|40386.5|40412.9|40388.9|40404.4|40380.4|0
1721683800000|2024-07-22 21:30:00|40416.7|40392.7|40415.2|40391.2|40418.1|40394.1|40414.1|40390.1|0
1721684100000|2024-07-22 21:35:00|40415|40391|40412.6|40388.6|40415.2|40391.2|40411.8|40387.8|0
1721684400000|2024-07-22 21:40:00|40412.1|40388.1|40405|40381|40412.3|40388.3|40404.3|40380.3|0
1721684700000|2024-07-22 21:45:00|40404.1|40380.1|40405.4|40381.4|40406.3|40382.3|40404.1|40380.1|0
1721685000000|2024-07-22 21:50:00|40405.7|40381.7|40407|40383|40407|40383|40405.7|40381.7|0
1721685300000|2024-07-22 21:55:00|40409.1|40385.1|40405.9|40381.9|40410|40386|40405.9|40381.9|0
1721685600000|2024-07-22 22:00:00|40437.6|40413.6|40438.1|40414.1|40446.1|40422.1|40426.6|40402.6|0
1721685900000|2024-07-22 22:05:00|40437.6|40413.6|40444.6|40420.6|40445.1|40421.1|40434.6|40410.6|0
1721686200000|2024-07-22 22:10:00|40444.1|40420.1|40448.1|40424.1|40451.1|40427.1|40443.1|40419.1|0
1721686500000|2024-07-22 22:15:00|40448.6|40424.6|40454.1|40430.1|40454.6|40430.6|40448.1|40424.1|0
1721686800000|2024-07-22 22:20:00|40453.1|40429.1|40455.6|40431.6|40458.6|40434.6|40452.1|40428.1|0
1721687100000|2024-07-22 22:25:00|40455.1|40431.1|40458.6|40434.6|40458.6|40434.6|40454.1|40430.1|0
1721687400000|2024-07-22 22:30:00|40459.6|40435.6|40454.6|40430.6|40460.6|40436.6|40453.1|40429.1|0
1721687700000|2024-07-22 22:35:00|40455.1|40431.1|40457.6|40433.6|40459.1|40435.1|40454.6|40430.6|0
1721688000000|2024-07-22 22:40:00|40457.1|40433.1|40455.1|40431.1|40457.1|40433.1|40453.6|40429.6|0
1721688300000|2024-07-22 22:45:00|40454.6|40430.6|40445.6|40421.6|40454.6|40430.6|40444.6|40420.6|0
1721688600000|2024-07-22 22:50:00|40445.1|40421.1|40446.6|40422.6|40448.1|40424.1|40445.1|40421.1|0
1721688900000|2024-07-22 22:55:00|40446.1|40422.1|40444.1|40420.1|40446.1|40422.1|40441.1|40417.1|0
1721689200000|2024-07-22 23:00:00|40444.6|40420.6|40439.6|40415.6|40446.1|40422.1|40438.1|40414.1|0
1721689500000|2024-07-22 23:05:00|40439.1|40415.1|40436.6|40412.6|40443.1|40419.1|40432.6|40408.6|0
1721689800000|2024-07-22 23:10:00|40436.1|40412.1|40428.6|40404.6|40436.1|40412.1|40428.1|40404.1|0
1721690100000|2024-07-22 23:15:00|40429.1|40405.1|40438.6|40414.6|40439.1|40415.1|40429.1|40405.1|0
1721690400000|2024-07-22 23:20:00|40439.1|40415.1|40438.6|40414.6|40439.6|40415.6|40435.6|40411.6|0
1721690700000|2024-07-22 23:25:00|40440.1|40416.1|40442.1|40418.1|40442.6|40418.6|40438.6|40414.6|0
1721691000000|2024-07-22 23:30:00|40442.6|40418.6|40434.6|40410.6|40443.6|40419.6|40432.1|40408.1|0
1721691300000|2024-07-22 23:35:00|40434.1|40410.1|40427.6|40403.6|40434.6|40410.6|40422.6|40398.6|0
1721691600000|2024-07-22 23:40:00|40426.1|40402.1|40420.6|40396.6|40427.6|40403.6|40420.1|40396.1|0
1721691900000|2024-07-22 23:45:00|40422.1|40398.1|40424.6|40400.6|40427.1|40403.1|40421.6|40397.6|0
1721692200000|2024-07-22 23:50:00|40424.1|40400.1|40426.1|40402.1|40426.1|40402.1|40421.1|40397.1|0
1721692500000|2024-07-22 23:55:00|40425.6|40401.6|40423.6|40399.6|40432.1|40408.1|40423.6|40399.6|0
1721692800000|2024-07-23 00:00:00|40422.1|40398.1|40421.6|40397.6|40423.6|40399.6|40417.1|40393.1|0
1721693100000|2024-07-23 00:05:00|40422.1|40398.1|40425.6|40401.6|40426.6|40402.6|40417.1|40393.1|0
1721693400000|2024-07-23 00:10:00|40425.1|40401.1|40417.6|40393.6|40425.1|40401.1|40417.1|40393.1|0
1721693700000|2024-07-23 00:15:00|40418.1|40394.1|40428.6|40404.6|40429.1|40405.1|40416.1|40392.1|0
1721694000000|2024-07-23 00:20:00|40429.1|40405.1|40422.6|40398.6|40429.1|40405.1|40420.6|40396.6|0
1721694300000|2024-07-23 00:25:00|40422.1|40398.1|40422.7|40398.7|40423.1|40399.1|40416.6|40392.6|0
1721694600000|2024-07-23 00:30:00|40423.2|40399.2|40422.7|40398.7|40430.2|40406.2|40422.7|40398.7|0
1721694900000|2024-07-23 00:35:00|40423.2|40399.2|40425.7|40401.7|40429.2|40405.2|40422.2|40398.2|0
1721695200000|2024-07-23 00:40:00|40426.2|40402.2|40406.7|40382.7|40428.2|40404.2|40406.2|40382.2|0
1721695500000|2024-07-23 00:45:00|40407.2|40383.2|40410.2|40386.2|40416.7|40392.7|40404.2|40380.2|0
1721695800000|2024-07-23 00:50:00|40410.7|40386.7|40413.7|40389.7|40416.2|40392.2|40407.2|40383.2|0
1721696100000|2024-07-23 00:55:00|40413.2|40389.2|40416.2|40392.2|40418.7|40394.7|40412.7|40388.7|0
1721696400000|2024-07-23 01:00:00|40415.2|40391.2|40413.7|40389.7|40416.2|40392.2|40409.2|40385.2|0
1721696700000|2024-07-23 01:05:00|40414.2|40390.2|40409.7|40385.7|40415.7|40391.7|40406.7|40382.7|0
1721697000000|2024-07-23 01:10:00|40410.2|40386.2|40419.2|40395.2|40419.7|40395.7|40407.7|40383.7|0
1721697300000|2024-07-23 01:15:00|40419.7|40395.7|40418.2|40394.2|40423.2|40399.2|40415.7|40391.7|0
1721697600000|2024-07-23 01:20:00|40417.7|40393.7|40430.7|40406.7|40432.7|40408.7|40417.7|40393.7|0
1721697900000|2024-07-23 01:25:00|40430.2|40406.2|40430.2|40406.2|40433.7|40409.7|40428.7|40404.7|0
1721698200000|2024-07-23 01:30:00|40430.7|40406.7|40430.7|40406.7|40431.7|40407.7|40426.2|40402.2|0
1721698500000|2024-07-23 01:35:00|40430.2|40406.2|40416.7|40392.7|40430.7|40406.7|40409.7|40385.7|0
1721698800000|2024-07-23 01:40:00|40416.2|40392.2|40417.7|40393.7|40417.7|40393.7|40406.7|40382.7|0
1721699100000|2024-07-23 01:45:00|40418.2|40394.2|40411.2|40387.2|40420.7|40396.7|40410.2|40386.2|0
1721699400000|2024-07-23 01:50:00|40411.7|40387.7|40413.7|40389.7|40413.7|40389.7|40408.2|40384.2|0
1721699700000|2024-07-23 01:55:00|40414.2|40390.2|40414.7|40390.7|40416.2|40392.2|40406.7|40382.7|0
1721700000000|2024-07-23 02:00:00|40414.2|40390.2|40420.2|40396.2|40420.7|40396.7|40412.7|40388.7|0
1721700300000|2024-07-23 02:05:00|40419.7|40395.7|40416.7|40392.7|40422.2|40398.2|40411.7|40387.7|0
1721700600000|2024-07-23 02:10:00|40416.2|40392.2|40410.7|40386.7|40418.7|40394.7|40410.2|40386.2|0
1721700900000|2024-07-23 02:15:00|40410.2|40386.2|40405.7|40381.7|40412.2|40388.2|40402.7|40378.7|0
1721701200000|2024-07-23 02:20:00|40405.2|40381.2|40415.7|40391.7|40417.7|40393.7|40404.2|40380.2|0
1721701500000|2024-07-23 02:25:00|40416.2|40392.2|40415.7|40391.7|40421.7|40397.7|40410.7|40386.7|0
1721701800000|2024-07-23 02:30:00|40415.2|40391.2|40419.7|40395.7|40422.7|40398.7|40414.7|40390.7|0
1721702100000|2024-07-23 02:35:00|40419.2|40395.2|40417.7|40393.7|40421.7|40397.7|40417.7|40393.7|0
1721702400000|2024-07-23 02:40:00|40418.2|40394.2|40420.7|40396.7|40422.7|40398.7|40417.2|40393.2|0
1721702700000|2024-07-23 02:45:00|40421.2|40397.2|40419.7|40395.7|40423.2|40399.2|40417.2|40393.2|0
1721703000000|2024-07-23 02:50:00|40420.2|40396.2|40424.7|40400.7|40425.2|40401.2|40420.2|40396.2|0
1721703300000|2024-07-23 02:55:00|40424.2|40400.2|40418.7|40394.7|40424.7|40400.7|40415.7|40391.7|0
1721703600000|2024-07-23 03:00:00|40419.2|40395.2|40415.7|40391.7|40423.7|40399.7|40415.2|40391.2|0
1721703900000|2024-07-23 03:05:00|40415.2|40391.2|40418.7|40394.7|40419.7|40395.7|40415.2|40391.2|0
1721704200000|2024-07-23 03:10:00|40419.2|40395.2|40407.7|40383.7|40421.7|40397.7|40406.2|40382.2|0
1721704500000|2024-07-23 03:15:00|40407.2|40383.2|40396.2|40372.2|40407.7|40383.7|40379.2|40355.2|0
1721704800000|2024-07-23 03:20:00|40396.7|40372.7|40385.7|40361.7|40399.7|40375.7|40378.7|40354.7|0
1721705100000|2024-07-23 03:25:00|40386.2|40362.2|40399.7|40375.7|40399.7|40375.7|40386.2|40362.2|0
1721705400000|2024-07-23 03:30:00|40399.2|40375.2|40391.7|40367.7|40399.2|40375.2|40391.7|40367.7|0
1721705700000|2024-07-23 03:35:00|40392.2|40368.2|40394.2|40370.2|40396.2|40372.2|40389.7|40365.7|0
1721706000000|2024-07-23 03:40:00|40393.7|40369.7|40390.7|40366.7|40393.7|40369.7|40386.2|40362.2|0
1721706300000|2024-07-23 03:45:00|40391.2|40367.2|40393.7|40369.7|40396.2|40372.2|40391.2|40367.2|0
1721706600000|2024-07-23 03:50:00|40394.2|40370.2|40395.7|40371.7|40398.2|40374.2|40391.2|40367.2|0
1721706900000|2024-07-23 03:55:00|40396.2|40372.2|40399.7|40375.7|40399.7|40375.7|40395.2|40371.2|0
1721707200000|2024-07-23 04:00:00|40400.2|40376.2|40407.7|40383.7|40407.7|40383.7|40398.7|40374.7|0
1721707500000|2024-07-23 04:05:00|40407.2|40383.2|40406.2|40382.2|40409.2|40385.2|40405.7|40381.7|0
1721707800000|2024-07-23 04:10:00|40405.7|40381.7|40416.7|40392.7|40419.2|40395.2|40405.7|40381.7|0
1721708100000|2024-07-23 04:15:00|40415.7|40391.7|40412.7|40388.7|40415.7|40391.7|40408.7|40384.7|0
1721708400000|2024-07-23 04:20:00|40413.2|40389.2|40412.7|40388.7|40416.2|40392.2|40410.2|40386.2|0
1721708700000|2024-07-23 04:25:00|40412.2|40388.2|40407.7|40383.7|40412.2|40388.2|40405.2|40381.2|0
1721709000000|2024-07-23 04:30:00|40408.2|40384.2|40403.2|40379.2|40408.2|40384.2|40403.2|40379.2|0
1721709300000|2024-07-23 04:35:00|40403.7|40379.7|40405.7|40381.7|40409.2|40385.2|40402.7|40378.7|0
1721709600000|2024-07-23 04:40:00|40406.2|40382.2|40403.7|40379.7|40406.2|40382.2|40402.2|40378.2|0
1721709900000|2024-07-23 04:45:00|40404.2|40380.2|40407.2|40383.2|40408.2|40384.2|40403.7|40379.7|0
1721710200000|2024-07-23 04:50:00|40407.7|40383.7|40407.2|40383.2|40410.7|40386.7|40406.7|40382.7|0
1721710500000|2024-07-23 04:55:00|40406.7|40382.7|40408.2|40384.2|40412.2|40388.2|40406.2|40382.2|0
1721710800000|2024-07-23 05:00:00|40408.7|40384.7|40405.7|40381.7|40409.7|40385.7|40404.7|40380.7|0
1721711100000|2024-07-23 05:05:00|40405.2|40381.2|40408.2|40384.2|40410.2|40386.2|40405.2|40381.2|0
1721711400000|2024-07-23 05:10:00|40407.7|40383.7|40411.7|40387.7|40413.7|40389.7|40407.7|40383.7|0
1721711700000|2024-07-23 05:15:00|40412.2|40388.2|40408.7|40384.7|40416.2|40392.2|40406.7|40382.7|0
1721712000000|2024-07-23 05:20:00|40409.2|40385.2|40405.2|40381.2|40411.2|40387.2|40403.7|40379.7|0
1721712300000|2024-07-23 05:25:00|40405.7|40381.7|40406.2|40382.2|40410.2|40386.2|40404.2|40380.2|0
1721712600000|2024-07-23 05:30:00|40405.7|40381.7|40406.2|40382.2|40410.2|40386.2|40403.7|40379.7|0
1721712900000|2024-07-23 05:35:00|40405.7|40381.7|40406.2|40382.2|40412.2|40388.2|40404.2|40380.2|0
1721713200000|2024-07-23 05:40:00|40406.7|40382.7|40407.7|40383.7|40408.2|40384.2|40402.2|40378.2|0
1721713500000|2024-07-23 05:45:00|40407.2|40383.2|40391.7|40367.7|40407.2|40383.2|40385.7|40361.7|0
1721713800000|2024-07-23 05:50:00|40391.2|40367.2|40403.2|40379.2|40405.7|40381.7|40387.7|40363.7|0
1721714100000|2024-07-23 05:55:00|40403.7|40379.7|40401.2|40377.2|40404.2|40380.2|40396.7|40372.7|0
1721714400000|2024-07-23 06:00:00|40399.7|40375.7|40401.7|40377.7|40403.7|40379.7|40392.2|40368.2|0
1721714700000|2024-07-23 06:05:00|40401.2|40377.2|40392.7|40368.7|40401.2|40377.2|40388.2|40364.2|0
1721715000000|2024-07-23 06:10:00|40392.2|40368.2|40369.2|40345.2|40392.2|40368.2|40366.7|40342.7|0
1721715300000|2024-07-23 06:15:00|40368.7|40344.7|40365.7|40341.7|40368.7|40344.7|40354.7|40330.7|0
1721715600000|2024-07-23 06:20:00|40366.2|40342.2|40379.7|40355.7|40383.7|40359.7|40365.7|40341.7|0
1721715900000|2024-07-23 06:25:00|40381.7|40357.7|40370.7|40346.7|40381.7|40357.7|40366.7|40342.7|0
1721716200000|2024-07-23 06:30:00|40370.2|40346.2|40360.2|40336.2|40371.2|40347.2|40359.2|40335.2|0
1721716500000|2024-07-23 06:35:00|40356.7|40332.7|40364.2|40340.2|40366.7|40342.7|40353.7|40329.7|0
1721716800000|2024-07-23 06:40:00|40364.7|40340.7|40373.2|40349.2|40379.7|40355.7|40360.2|40336.2|0
1721717100000|2024-07-23 06:45:00|40374.7|40350.7|40376.7|40352.7|40386.7|40362.7|40374.7|40350.7|0
1721717400000|2024-07-23 06:50:00|40377.2|40353.2|40390.7|40366.7|40403.2|40379.2|40377.2|40353.2|0
1721717700000|2024-07-23 06:55:00|40391.2|40367.2|40393.7|40369.7|40403.7|40379.7|40387.7|40363.7|0
1721718000000|2024-07-23 07:00:00|40394.7|40370.7|40391.7|40367.7|40401.7|40377.7|40386.7|40362.7|0
1721718300000|2024-07-23 07:05:00|40392.2|40368.2|40391.7|40367.7|40399.7|40375.7|40387.7|40363.7|0
1721718600000|2024-07-23 07:10:00|40391.2|40367.2|40389.2|40365.2|40404.2|40380.2|40387.7|40363.7|0
1721718900000|2024-07-23 07:15:00|40387.7|40363.7|40378.7|40354.7|40396.7|40372.7|40374.7|40350.7|0
1721719200000|2024-07-23 07:20:00|40378.2|40354.2|40372.7|40348.7|40379.7|40355.7|40359.7|40335.7|0
1721719500000|2024-07-23 07:25:00|40372.2|40348.2|40349.7|40325.7|40372.7|40348.7|40348.2|40324.2|0
1721719800000|2024-07-23 07:30:00|40350.2|40326.2|40362.2|40338.2|40365.2|40341.2|40345.7|40321.7|0
1721720100000|2024-07-23 07:35:00|40361.7|40337.7|40370.7|40346.7|40374.7|40350.7|40359.7|40335.7|0
1721720400000|2024-07-23 07:40:00|40371.2|40347.2|40386.7|40362.7|40387.7|40363.7|40363.7|40339.7|0
1721720700000|2024-07-23 07:45:00|40387.2|40363.2|40384.7|40360.7|40401.7|40377.7|40384.7|40360.7|0
1721721000000|2024-07-23 07:50:00|40384.2|40360.2|40365.7|40341.7|40384.2|40360.2|40364.2|40340.2|0
1721721300000|2024-07-23 07:55:00|40365.2|40341.2|40359.2|40335.2|40365.2|40341.2|40354.2|40330.2|0
1721721600000|2024-07-23 08:00:00|40357.7|40333.7|40357.7|40333.7|40362.7|40338.7|40348.7|40324.7|0
1721721900000|2024-07-23 08:05:00|40357.2|40333.2|40359.2|40335.2|40364.2|40340.2|40341.7|40317.7|0
1721722200000|2024-07-23 08:10:00|40360.7|40336.7|40379.7|40355.7|40379.7|40355.7|40359.7|40335.7|0
1721722500000|2024-07-23 08:15:00|40380.2|40356.2|40383.7|40359.7|40390.7|40366.7|40379.2|40355.2|0
1721722800000|2024-07-23 08:20:00|40383.2|40359.2|40384.7|40360.7|40391.2|40367.2|40378.2|40354.2|0
1721723100000|2024-07-23 08:25:00|40384.2|40360.2|40386.7|40362.7|40402.7|40378.7|40383.2|40359.2|0
1721723400000|2024-07-23 08:30:00|40387.2|40363.2|40413.7|40389.7|40413.7|40389.7|40385.7|40361.7|0
1721723700000|2024-07-23 08:35:00|40413.2|40389.2|40413.7|40389.7|40420.7|40396.7|40411.7|40387.7|0
1721724000000|2024-07-23 08:40:00|40414.7|40390.7|40421.7|40397.7|40422.7|40398.7|40413.2|40389.2|0
1721724300000|2024-07-23 08:45:00|40422.2|40398.2|40424.2|40400.2|40430.2|40406.2|40418.7|40394.7|0
1721724600000|2024-07-23 08:50:00|40424.7|40400.7|40422.2|40398.2|40426.7|40402.7|40419.7|40395.7|0
1721724900000|2024-07-23 08:55:00|40418.7|40394.7|40418.2|40394.2|40423.2|40399.2|40415.2|40391.2|0
1721725200000|2024-07-23 09:00:00|40419.7|40395.7|40430.7|40406.7|40431.7|40407.7|40415.7|40391.7|0
1721725500000|2024-07-23 09:05:00|40431.2|40407.2|40434.7|40410.7|40434.7|40410.7|40424.7|40400.7|0
1721725800000|2024-07-23 09:10:00|40434.2|40410.2|40432.2|40408.2|40436.2|40412.2|40424.2|40400.2|0
1721726100000|2024-07-23 09:15:00|40432.7|40408.7|40446.7|40422.7|40448.2|40424.2|40431.7|40407.7|0
1721726400000|2024-07-23 09:20:00|40446.2|40422.2|40460.2|40436.2|40462.2|40438.2|40444.7|40420.7|0
1721726700000|2024-07-23 09:25:00|40457.7|40433.7|40463.2|40439.2|40463.2|40439.2|40454.2|40430.2|0
1721727000000|2024-07-23 09:30:00|40469.2|40445.2|40468.7|40444.7|40469.2|40445.2|40458.2|40434.2|0
1721727300000|2024-07-23 09:35:00|40468.2|40444.2|40459.2|40435.2|40469.7|40445.7|40458.2|40434.2|0
1721727600000|2024-07-23 09:40:00|40459.7|40435.7|40462.7|40438.7|40466.2|40442.2|40457.7|40433.7|0
1721727900000|2024-07-23 09:45:00|40463.2|40439.2|40463.2|40439.2|40465.7|40441.7|40458.7|40434.7|0
1721728200000|2024-07-23 09:50:00|40462.7|40438.7|40458.7|40434.7|40463.2|40439.2|40454.7|40430.7|0
1721728500000|2024-07-23 09:55:00|40459.7|40435.7|40455.7|40431.7|40459.7|40435.7|40451.7|40427.7|0
1721728800000|2024-07-23 10:00:00|40454.7|40430.7|40456.7|40432.7|40460.2|40436.2|40451.2|40427.2|0
1721729100000|2024-07-23 10:05:00|40457.2|40433.2|40454.7|40430.7|40461.2|40437.2|40454.7|40430.7|0
1721729400000|2024-07-23 10:10:00|40455.2|40431.2|40458.7|40434.7|40459.7|40435.7|40451.7|40427.7|0
1721729700000|2024-07-23 10:15:00|40458.2|40434.2|40457.2|40433.2|40461.7|40437.7|40454.2|40430.2|0
1721730000000|2024-07-23 10:20:00|40456.7|40432.7|40457.7|40433.7|40458.7|40434.7|40450.2|40426.2|0
1721730300000|2024-07-23 10:25:00|40459.7|40435.7|40474.7|40450.7|40475.7|40451.7|40459.2|40435.2|0
1721730600000|2024-07-23 10:30:00|40474.2|40450.2|40478.2|40454.2|40485.2|40461.2|40474.2|40450.2|0
1721730900000|2024-07-23 10:35:00|40478.7|40454.7|40479.7|40455.7|40486.7|40462.7|40477.7|40453.7|0
1721731200000|2024-07-23 10:40:00|40479.2|40455.2|40475.7|40451.7|40484.7|40460.7|40474.7|40450.7|0
1721731500000|2024-07-23 10:45:00|40476.2|40452.2|40475.7|40451.7|40479.7|40455.7|40468.7|40444.7|0
1721731800000|2024-07-23 10:50:00|40475.2|40451.2|40480.7|40456.7|40483.7|40459.7|40473.7|40449.7|0
1721732100000|2024-07-23 10:55:00|40481.7|40457.7|40486.2|40462.2|40503.7|40479.7|40481.7|40457.7|0
1721732400000|2024-07-23 11:00:00|40485.7|40461.7|40478.7|40454.7|40491.7|40467.7|40465.7|40441.7|0
1721732700000|2024-07-23 11:05:00|40478.2|40454.2|40469.7|40445.7|40478.2|40454.2|40468.2|40444.2|0
1721733000000|2024-07-23 11:10:00|40470.2|40446.2|40479.7|40455.7|40481.7|40457.7|40469.7|40445.7|0
1721733300000|2024-07-23 11:15:00|40480.7|40456.7|40473.7|40449.7|40488.2|40464.2|40472.7|40448.7|0
1721733600000|2024-07-23 11:20:00|40474.2|40450.2|40476.7|40452.7|40479.7|40455.7|40467.2|40443.2|0
1721733900000|2024-07-23 11:25:00|40477.2|40453.2|40479.2|40455.2|40479.7|40455.7|40468.7|40444.7|0
1721734200000|2024-07-23 11:30:00|40479.7|40455.7|40480.7|40456.7|40489.2|40465.2|40472.7|40448.7|0
1721734500000|2024-07-23 11:35:00|40481.7|40457.7|40462.7|40438.7|40481.7|40457.7|40460.2|40436.2|0
1721734800000|2024-07-23 11:40:00|40462.2|40438.2|40462.7|40438.7|40471.7|40447.7|40461.7|40437.7|0
1721735100000|2024-07-23 11:45:00|40463.2|40439.2|40461.7|40437.7|40470.7|40446.7|40460.7|40436.7|0
1721735400000|2024-07-23 11:50:00|40462.2|40438.2|40464.7|40440.7|40467.7|40443.7|40457.7|40433.7|0
1721735700000|2024-07-23 11:55:00|40465.2|40441.2|40467.2|40443.2|40471.7|40447.7|40460.2|40436.2|0
1721736000000|2024-07-23 12:00:00|40466.7|40442.7|40466.7|40442.7|40475.7|40451.7|40463.2|40439.2|0
1721736300000|2024-07-23 12:05:00|40466.2|40442.2|40455.7|40431.7|40466.2|40442.2|40453.7|40429.7|0
1721736600000|2024-07-23 12:10:00|40456.2|40432.2|40457.7|40433.7|40465.7|40441.7|40450.7|40426.7|0
1721736900000|2024-07-23 12:15:00|40457.2|40433.2|40462.7|40438.7|40464.2|40440.2|40454.7|40430.7|0
1721737200000|2024-07-23 12:20:00|40462.2|40438.2|40436.7|40412.7|40466.7|40442.7|40433.2|40409.2|0
1721737500000|2024-07-23 12:25:00|40435.7|40411.7|40430.2|40406.2|40440.7|40416.7|40426.7|40402.7|0
1721737800000|2024-07-23 12:30:00|40425.7|40401.7|40414.7|40390.7|40427.2|40403.2|40406.2|40382.2|0
1721738100000|2024-07-23 12:35:00|40415.2|40391.2|40429.7|40405.7|40430.2|40406.2|40412.7|40388.7|0
1721738400000|2024-07-23 12:40:00|40429.2|40405.2|40445.2|40421.2|40445.2|40421.2|40420.7|40396.7|0
1721738700000|2024-07-23 12:45:00|40443.7|40419.7|40440.7|40416.7|40450.7|40426.7|40438.7|40414.7|0
1721739000000|2024-07-23 12:50:00|40440.2|40416.2|40430.7|40406.7|40442.2|40418.2|40426.7|40402.7|0
1721739300000|2024-07-23 12:55:00|40428.7|40404.7|40431.2|40407.2|40438.2|40414.2|40421.7|40397.7|0
1721739600000|2024-07-23 13:00:00|40430.7|40406.7|40447.2|40423.2|40447.7|40423.7|40428.7|40404.7|0
1721739900000|2024-07-23 13:05:00|40447.7|40423.7|40441.2|40417.2|40456.7|40432.7|40441.2|40417.2|0
1721740200000|2024-07-23 13:10:00|40440.7|40416.7|40409.2|40385.2|40442.7|40418.7|40407.7|40383.7|0
1721740500000|2024-07-23 13:15:00|40409.7|40385.7|40426.7|40402.7|40426.7|40402.7|40407.7|40383.7|0
1721740800000|2024-07-23 13:20:00|40426.2|40402.2|40421.7|40397.7|40436.7|40412.7|40417.7|40393.7|0
1721741100000|2024-07-23 13:25:00|40422.2|40398.2|40441.7|40417.7|40442.7|40418.7|40402.7|40378.7|0
1721741400000|2024-07-23 13:30:00|40442.7|40418.7|40376.7|40352.7|40458.2|40434.2|40357.2|40333.2|0
1721741700000|2024-07-23 13:35:00|40375.7|40351.7|40403.7|40379.7|40407.7|40383.7|40327.2|40303.2|0
1721742000000|2024-07-23 13:40:00|40398.2|40374.2|40406.7|40382.7|40420.7|40396.7|40387.2|40363.2|0
1721742300000|2024-07-23 13:45:00|40399.2|40375.2|40411.7|40387.7|40430.2|40406.2|40376.7|40352.7|0
1721742600000|2024-07-23 13:50:00|40414.2|40390.2|40369.7|40345.7|40422.2|40398.2|40364.7|40340.7|0
1721742900000|2024-07-23 13:55:00|40373.7|40349.7|40393.1|40369.1|40401.1|40377.1|40368.2|40344.2|0
1721743200000|2024-07-23 14:00:00|40391.1|40367.1|40480.1|40456.1|40482.6|40458.6|40385.1|40361.1|0
1721743500000|2024-07-23 14:05:00|40481.1|40457.1|40483.6|40459.6|40521.6|40497.6|40469.6|40445.6|0
1721743800000|2024-07-23 14:10:00|40485.6|40461.6|40498.1|40474.1|40500.6|40476.6|40444.1|40420.1|0
1721744100000|2024-07-23 14:15:00|40500.1|40476.1|40489.6|40465.6|40514.1|40490.1|40486.6|40462.6|0
1721744400000|2024-07-23 14:20:00|40491.1|40467.1|40466.6|40442.6|40498.1|40474.1|40459.6|40435.6|0
1721744700000|2024-07-23 14:25:00|40467.6|40443.6|40472.6|40448.6|40481.6|40457.6|40447.6|40423.6|0
1721745000000|2024-07-23 14:30:00|40472.1|40448.1|40507.1|40483.1|40522.1|40498.1|40471.1|40447.1|0
1721745300000|2024-07-23 14:35:00|40505.6|40481.6|40476.1|40452.1|40505.6|40481.6|40466.6|40442.6|0
1721745600000|2024-07-23 14:40:00|40475.6|40451.6|40457.6|40433.6|40476.1|40452.1|40453.1|40429.1|0
1721745900000|2024-07-23 14:45:00|40461.6|40437.6|40391.6|40367.6|40463.1|40439.1|40376.1|40352.1|0
1721746200000|2024-07-23 14:50:00|40388.1|40364.1|40356.6|40332.6|40407.6|40383.6|40354.1|40330.1|0
1721746500000|2024-07-23 14:55:00|40357.6|40333.6|40382.6|40358.6|40396.6|40372.6|40344.6|40320.6|0
1721746800000|2024-07-23 15:00:00|40383.6|40359.6|40428.6|40404.6|40430.1|40406.1|40381.1|40357.1|0
1721747100000|2024-07-23 15:05:00|40425.6|40401.6|40451.6|40427.6|40452.6|40428.6|40412.6|40388.6|0
1721747400000|2024-07-23 15:10:00|40452.6|40428.6|40478.6|40454.6|40478.6|40454.6|40441.6|40417.6|0
1721747700000|2024-07-23 15:15:00|40479.1|40455.1|40492.6|40468.6|40495.1|40471.1|40464.6|40440.6|0
1721748000000|2024-07-23 15:20:00|40491.1|40467.1|40471.1|40447.1|40497.1|40473.1|40459.6|40435.6|0
1721748300000|2024-07-23 15:25:00|40471.6|40447.6|40485.1|40461.1|40487.1|40463.1|40451.6|40427.6|0
1721748600000|2024-07-23 15:30:00|40487.1|40463.1|40500.1|40476.1|40500.6|40476.6|40480.6|40456.6|0
1721748900000|2024-07-23 15:35:00|40499.6|40475.6|40493.9|40469.9|40502.1|40478.1|40473.9|40449.9|0
1721749200000|2024-07-23 15:40:00|40495.1|40471.1|40504.6|40480.6|40517.6|40493.6|40491.6|40467.6|0
1721749500000|2024-07-23 15:45:00|40506.6|40482.6|40522.1|40498.1|40526.1|40502.1|40503.6|40479.6|0
1721749800000|2024-07-23 15:50:00|40520.1|40496.1|40500.1|40476.1|40521.1|40497.1|40491.6|40467.6|0
1721750100000|2024-07-23 15:55:00|40498.1|40474.1|40517.6|40493.6|40520.1|40496.1|40497.1|40473.1|0
1721750400000|2024-07-23 16:00:00|40519.1|40495.1|40537.6|40513.6|40538.6|40514.6|40513.6|40489.6|0
1721750700000|2024-07-23 16:05:00|40536.1|40512.1|40523.1|40499.1|40539.1|40515.1|40517.1|40493.1|0
1721751000000|2024-07-23 16:10:00|40521.6|40497.6|40518.1|40494.1|40523.6|40499.6|40507.6|40483.6|0
1721751300000|2024-07-23 16:15:00|40516.1|40492.1|40507.6|40483.6|40520.1|40496.1|40496.1|40472.1|0
1721751600000|2024-07-23 16:20:00|40509.1|40485.1|40415.1|40391.1|40515.6|40491.6|40414.6|40390.6|0
1721751900000|2024-07-23 16:25:00|40411.1|40387.1|40427.1|40403.1|40431.6|40407.6|40387.1|40363.1|0
1721752200000|2024-07-23 16:30:00|40426.1|40402.1|40384.1|40360.1|40426.1|40402.1|40383.1|40359.1|0
1721752500000|2024-07-23 16:35:00|40385.1|40361.1|40376.6|40352.6|40398.1|40374.1|40368.1|40344.1|0
1721752800000|2024-07-23 16:40:00|40377.6|40353.6|40383.1|40359.1|40402.1|40378.1|40377.1|40353.1|0
1721753100000|2024-07-23 16:45:00|40382.1|40358.1|40383.1|40359.1|40402.6|40378.6|40380.1|40356.1|0
1721753400000|2024-07-23 16:50:00|40383.6|40359.6|40388.6|40364.6|40389.6|40365.6|40371.1|40347.1|0
1721753700000|2024-07-23 16:55:00|40385.6|40361.6|40390.1|40366.1|40394.1|40370.1|40360.1|40336.1|0
1721754000000|2024-07-23 17:00:00|40391.4|40367.4|40423.4|40399.4|40424.9|40400.9|40387.4|40363.4|0
1721754300000|2024-07-23 17:05:00|40419.9|40395.9|40421.9|40397.9|40439.4|40415.4|40399.4|40375.4|0
1721754600000|2024-07-23 17:10:00|40424.4|40400.4|40418.4|40394.4|40433.4|40409.4|40404.4|40380.4|0
1721754900000|2024-07-23 17:15:00|40423.4|40399.4|40417.9|40393.9|40428.9|40404.9|40404.4|40380.4|0
1721755200000|2024-07-23 17:20:00|40416.4|40392.4|40428.9|40404.9|40451.4|40427.4|40416.4|40392.4|0
1721755500000|2024-07-23 17:25:00|40430.9|40406.9|40421.4|40397.4|40449.4|40425.4|40419.4|40395.4|0
1721755800000|2024-07-23 17:30:00|40419.9|40395.9|40385.9|40361.9|40425.9|40401.9|40383.4|40359.4|0
1721756100000|2024-07-23 17:35:00|40386.4|40362.4|40399.4|40375.4|40410.4|40386.4|40382.4|40358.4|0
1721756400000|2024-07-23 17:40:00|40400.4|40376.4|40399.4|40375.4|40408.9|40384.9|40385.9|40361.9|0
1721756700000|2024-07-23 17:45:00|40400.9|40376.9|40430.4|40406.4|40434.4|40410.4|40398.4|40374.4|0
1721757000000|2024-07-23 17:50:00|40430.9|40406.9|40446.9|40422.9|40447.4|40423.4|40429.9|40405.9|0
1721757300000|2024-07-23 17:55:00|40447.4|40423.4|40455.9|40431.9|40466.9|40442.9|40441.4|40417.4|0
1721757600000|2024-07-23 18:00:00|40451.4|40427.4|40482.4|40458.4|40488.9|40464.9|40450.4|40426.4|0
1721757900000|2024-07-23 18:05:00|40480.9|40456.9|40483.4|40459.4|40493.4|40469.4|40472.4|40448.4|0
1721758200000|2024-07-23 18:10:00|40480.4|40456.4|40478.9|40454.9|40493.9|40469.9|40469.4|40445.4|0
1721758500000|2024-07-23 18:15:00|40475.4|40451.4|40497.4|40473.4|40503.4|40479.4|40475.4|40451.4|0
1721758800000|2024-07-23 18:20:00|40495.9|40471.9|40498.9|40474.9|40508.4|40484.4|40488.9|40464.9|0
1721759100000|2024-07-23 18:25:00|40495.9|40471.9|40474.4|40450.4|40498.9|40474.9|40448.4|40424.4|0
1721759400000|2024-07-23 18:30:00|40474.9|40450.9|40475.9|40451.9|40488.9|40464.9|40469.9|40445.9|0
1721759700000|2024-07-23 18:35:00|40475.4|40451.4|40489.9|40465.9|40496.4|40472.4|40468.9|40444.9|0
1721760000000|2024-07-23 18:40:00|40489.4|40465.4|40481.4|40457.4|40493.9|40469.9|40473.9|40449.9|0
1721760300000|2024-07-23 18:45:00|40484.9|40460.9|40483.4|40459.4|40499.4|40475.4|40479.4|40455.4|0
1721760600000|2024-07-23 18:50:00|40484.4|40460.4|40481.9|40457.9|40490.9|40466.9|40473.9|40449.9|0
1721760900000|2024-07-23 18:55:00|40482.4|40458.4|40485.9|40461.9|40492.9|40468.9|40475.9|40451.9|0
1721761200000|2024-07-23 19:00:00|40483.4|40459.4|40468.9|40444.9|40483.4|40459.4|40465.4|40441.4|0
1721761500000|2024-07-23 19:05:00|40467.9|40443.9|40470.4|40446.4|40482.4|40458.4|40460.4|40436.4|0
1721761800000|2024-07-23 19:10:00|40472.9|40448.9|40464.9|40440.9|40481.4|40457.4|40464.4|40440.4|0
1721762100000|2024-07-23 19:15:00|40462.4|40438.4|40453.4|40429.4|40463.9|40439.9|40448.9|40424.9|0
1721762400000|2024-07-23 19:20:00|40452.9|40428.9|40482.4|40458.4|40486.4|40462.4|40451.9|40427.9|0
1721762700000|2024-07-23 19:25:00|40481.9|40457.9|40475.9|40451.9|40487.4|40463.4|40470.4|40446.4|0
1721763000000|2024-07-23 19:30:00|40472.9|40448.9|40460.9|40436.9|40473.9|40449.9|40455.9|40431.9|0
1721763300000|2024-07-23 19:35:00|40461.9|40437.9|40439.9|40415.9|40464.4|40440.4|40437.9|40413.9|0
1721763600000|2024-07-23 19:40:00|40441.4|40417.4|40400.4|40376.4|40441.9|40417.9|40374.9|40350.9|0
1721763900000|2024-07-23 19:45:00|40398.4|40374.4|40422.9|40398.9|40426.4|40402.4|40390.9|40366.9|0
1721764200000|2024-07-23 19:50:00|40427.9|40403.9|40348.4|40324.4|40443.9|40419.9|40346.9|40322.9|0
1721764500000|2024-07-23 19:55:00|40347.4|40323.4|40367.9|40343.9|40367.9|40343.9|40329.9|40305.9|0
1721764800000|2024-07-23 20:00:00|40361.4|40337.4|40361.4|40337.4|40397.4|40373.4|40353.9|40329.9|0
1721765100000|2024-07-23 20:05:00|40358.4|40334.4|40346.4|40322.4|40370.4|40346.4|40311.9|40287.9|0
1721765400000|2024-07-23 20:10:00|40346.9|40322.9|40316.4|40292.4|40350.4|40326.4|40315.4|40291.4|0
1721765700000|2024-07-23 20:15:00|40319.9|40295.9|40341.4|40317.4|40347.4|40323.4|40318.9|40294.9|0
1721766000000|2024-07-23 20:20:00|40340.9|40316.9|40335.4|40311.4|40342.9|40318.9|40317.4|40293.4|0
1721766300000|2024-07-23 20:25:00|40336.4|40312.4|40343.4|40319.4|40347.4|40323.4|40334.4|40310.4|0
1721766600000|2024-07-23 20:30:00|40342.9|40318.9|40339.9|40315.9|40346.4|40322.4|40334.4|40310.4|0
1721766900000|2024-07-23 20:35:00|40339.4|40315.4|40321.4|40297.4|40339.4|40315.4|40321.4|40297.4|0
1721767200000|2024-07-23 20:40:00|40321.9|40297.9|40347.4|40323.4|40349.9|40325.9|40321.9|40297.9|0
1721767500000|2024-07-23 20:45:00|40347.9|40323.9|40336.4|40312.4|40349.9|40325.9|40336.4|40312.4|0
1721767800000|2024-07-23 20:50:00|40335.4|40311.4|40326.9|40302.9|40338.4|40314.4|40326.4|40302.4|0
1721768100000|2024-07-23 20:55:00|40327.4|40303.4|40341.6|40317.6|40346.9|40322.9|40318.9|40294.9|0
1721768400000|2024-07-23 21:00:00|40342.2|40318.2|40336.9|40312.9|40345.7|40321.7|40334.3|40310.3|0
1721768700000|2024-07-23 21:05:00|40336.7|40312.7|40335.1|40311.1|40338.5|40314.5|40324.6|40300.6|0
1721769000000|2024-07-23 21:10:00|40336.7|40312.7|40333.8|40309.8|40339.7|40315.7|40332.5|40308.5|0
1721769300000|2024-07-23 21:15:00|40334.1|40310.1|40326.6|40302.6|40334.3|40310.3|40323|40299|0
1721769600000|2024-07-23 21:20:00|40326.7|40302.7|40306.2|40282.2|40327.5|40303.5|40306.2|40282.2|0
1721769900000|2024-07-23 21:25:00|40306.3|40282.3|40307.6|40283.6|40317.7|40293.7|40304.2|40280.2|0
1721770200000|2024-07-23 21:30:00|40303.8|40279.8|40308.3|40284.3|40310.7|40286.7|40298|40274|0
1721770500000|2024-07-23 21:35:00|40310.2|40286.2|40301.8|40277.8|40310.2|40286.2|40301.3|40277.3|0
1721770800000|2024-07-23 21:40:00|40303.1|40279.1|40299.7|40275.7|40305|40281|40298.2|40274.2|0
1721771100000|2024-07-23 21:45:00|40298.6|40274.6|40288|40264|40298.9|40274.9|40285.8|40261.8|0
1721771400000|2024-07-23 21:50:00|40286.5|40262.5|40303.8|40279.8|40303.8|40279.8|40286.5|40262.5|0
1721771700000|2024-07-23 21:55:00|40305.2|40281.2|40292|40268|40305.5|40281.5|40291.6|40267.6|0
1721772000000|2024-07-23 22:00:00|40268.9|40244.9|40287.4|40263.4|40306.4|40282.4|40260.9|40236.9|0
1721772300000|2024-07-23 22:05:00|40288.4|40264.4|40284.9|40260.9|40292.9|40268.9|40267.4|40243.4|0
1721772600000|2024-07-23 22:10:00|40285.4|40261.4|40313|40289|40313.5|40289.5|40276.9|40252.9|0
1721772900000|2024-07-23 22:15:00|40313.5|40289.5|40294.5|40270.5|40316.5|40292.5|40294.5|40270.5|0
1721773200000|2024-07-23 22:20:00|40296|40272|40286|40262|40308|40284|40284|40260|0
1721773500000|2024-07-23 22:25:00|40286.5|40262.5|40292|40268|40296|40272|40276|40252|0
1721773800000|2024-07-23 22:30:00|40294|40270|40311|40287|40316|40292|40294|40270|0
1721774100000|2024-07-23 22:35:00|40310|40286|40312|40288|40314|40290|40308|40284|0
1721774400000|2024-07-23 22:40:00|40311.5|40287.5|40317.5|40293.5|40319|40295|40309|40285|0
1721774700000|2024-07-23 22:45:00|40316.5|40292.5|40308.5|40284.5|40317|40293|40302|40278|0
1721775000000|2024-07-23 22:50:00|40308|40284|40306|40282|40309.5|40285.5|40299|40275|0
1721775300000|2024-07-23 22:55:00|40306.5|40282.5|40301|40277|40308|40284|40298|40274|0
1721775600000|2024-07-23 23:00:00|40301.5|40277.5|40292.5|40268.5|40301.5|40277.5|40290|40266|0
1721775900000|2024-07-23 23:05:00|40292|40268|40295|40271|40303|40279|40290|40266|0
1721776200000|2024-07-23 23:10:00|40294.5|40270.5|40287|40263|40295.5|40271.5|40287|40263|0
1721776500000|2024-07-23 23:15:00|40287.5|40263.5|40287|40263|40288.5|40264.5|40283|40259|0
1721776800000|2024-07-23 23:20:00|40286.5|40262.5|40277|40253|40286.5|40262.5|40277|40253|0
1721777100000|2024-07-23 23:25:00|40276.5|40252.5|40279|40255|40280|40256|40272.5|40248.5|0
1721777400000|2024-07-23 23:30:00|40279.5|40255.5|40278|40254|40282|40258|40274|40250|0
1721777700000|2024-07-23 23:35:00|40277.5|40253.5|40280|40256|40282|40258|40275.5|40251.5|0
1721778000000|2024-07-23 23:40:00|40280.5|40256.5|40284|40260|40288|40264|40278.5|40254.5|0
1721778300000|2024-07-23 23:45:00|40284.5|40260.5|40285|40261|40286|40262|40279|40255|0
1721778600000|2024-07-23 23:50:00|40285.5|40261.5|40275|40251|40285.5|40261.5|40273|40249|0
1721778900000|2024-07-23 23:55:00|40275.5|40251.5|40274|40250|40279.5|40255.5|40270|40246|0
1721779200000|2024-07-24 00:00:00|40278.5|40254.5|40284.5|40260.5|40290|40266|40270.5|40246.5|0
1721779500000|2024-07-24 00:05:00|40283.5|40259.5|40291|40267|40293|40269|40280.5|40256.5|0
1721779800000|2024-07-24 00:10:00|40292|40268|40296.5|40272.5|40299|40275|40289|40265|0
1721780100000|2024-07-24 00:15:00|40296|40272|40286|40262|40298.5|40274.5|40281.5|40257.5|0
1721780400000|2024-07-24 00:20:00|40286.5|40262.5|40286.5|40262.5|40293|40269|40285|40261|0
1721780700000|2024-07-24 00:25:00|40287|40263|40289|40265|40289.5|40265.5|40280.5|40256.5|0
1721781000000|2024-07-24 00:30:00|40288.5|40264.5|40278|40254|40291|40267|40278|40254|0
1721781300000|2024-07-24 00:35:00|40278.5|40254.5|40295|40271|40295|40271|40278|40254|0
1721781600000|2024-07-24 00:40:00|40295.5|40271.5|40308|40284|40308|40284|40293|40269|0
1721781900000|2024-07-24 00:45:00|40308.5|40284.5|40305|40281|40311.5|40287.5|40305|40281|0
1721782200000|2024-07-24 00:50:00|40305.5|40281.5|40305.5|40281.5|40310|40286|40303|40279|0
1721782500000|2024-07-24 00:55:00|40306|40282|40313|40289|40313.5|40289.5|40304.5|40280.5|0
1721782800000|2024-07-24 01:00:00|40314|40290|40313|40289|40315|40291|40307.5|40283.5|0
1721783100000|2024-07-24 01:05:00|40313.5|40289.5|40313.5|40289.5|40318.5|40294.5|40311.5|40287.5|0
1721783400000|2024-07-24 01:10:00|40313|40289|40309|40285|40316.5|40292.5|40305.5|40281.5|0
1721783700000|2024-07-24 01:15:00|40309.5|40285.5|40313.5|40289.5|40317.5|40293.5|40308|40284|0
1721784000000|2024-07-24 01:20:00|40314|40290|40310.5|40286.5|40316|40292|40309.5|40285.5|0
1721784300000|2024-07-24 01:25:00|40311|40287|40311|40287|40314.5|40290.5|40308|40284|0
1721784600000|2024-07-24 01:30:00|40311.5|40287.5|40314|40290|40317.5|40293.5|40310.5|40286.5|0
1721784900000|2024-07-24 01:35:00|40313.5|40289.5|40316.5|40292.5|40319.5|40295.5|40311|40287|0
1721785200000|2024-07-24 01:40:00|40316|40292|40314|40290|40318|40294|40313|40289|0
1721785500000|2024-07-24 01:45:00|40313.5|40289.5|40306|40282|40313.5|40289.5|40305|40281|0
1721785800000|2024-07-24 01:50:00|40306.5|40282.5|40302.5|40278.5|40311|40287|40302.5|40278.5|0
1721786100000|2024-07-24 01:55:00|40301.5|40277.5|40301|40277|40303.5|40279.5|40300|40276|0
1721786400000|2024-07-24 02:00:00|40300|40276|40297|40273|40301|40277|40295.5|40271.5|0
1721786700000|2024-07-24 02:05:00|40297.5|40273.5|40306|40282|40307|40283|40296.5|40272.5|0
1721787000000|2024-07-24 02:10:00|40307|40283|40301|40277|40307|40283|40300|40276|0
1721787300000|2024-07-24 02:15:00|40300.5|40276.5|40301|40277|40305.5|40281.5|40297.5|40273.5|0
1721787600000|2024-07-24 02:20:00|40301.5|40277.5|40302.5|40278.5|40304.5|40280.5|40298.5|40274.5|0
1721787900000|2024-07-24 02:25:00|40302|40278|40304|40280|40307.5|40283.5|40301|40277|0
1721788200000|2024-07-24 02:30:00|40304.5|40280.5|40302|40278|40306.5|40282.5|40302|40278|0
1721788500000|2024-07-24 02:35:00|40301.5|40277.5|40298|40274|40302.5|40278.5|40296.5|40272.5|0
1721788800000|2024-07-24 02:40:00|40297.5|40273.5|40290.5|40266.5|40297.5|40273.5|40290.5|40266.5|0
1721789100000|2024-07-24 02:45:00|40289.5|40265.5|40289|40265|40290.5|40266.5|40285|40261|0
1721789400000|2024-07-24 02:50:00|40288.5|40264.5|40288.5|40264.5|40291.5|40267.5|40286.5|40262.5|0
1721789700000|2024-07-24 02:55:00|40289|40265|40295|40271|40297|40273|40288.5|40264.5|0
1721790000000|2024-07-24 03:00:00|40294.5|40270.5|40296|40272|40298.5|40274.5|40293.5|40269.5|0
1721790300000|2024-07-24 03:05:00|40296.5|40272.5|40292|40268|40298|40274|40290|40266|0
1721790600000|2024-07-24 03:10:00|40292.5|40268.5|40291.5|40267.5|40293.5|40269.5|40288.5|40264.5|0
1721790900000|2024-07-24 03:15:00|40291|40267|40288.5|40264.5|40294|40270|40286.5|40262.5|0
1721791200000|2024-07-24 03:20:00|40289|40265|40277.5|40253.5|40289.5|40265.5|40277.5|40253.5|0
1721791500000|2024-07-24 03:25:00|40278.5|40254.5|40283|40259|40283|40259|40276|40252|0
1721791800000|2024-07-24 03:30:00|40283.5|40259.5|40278.5|40254.5|40285.5|40261.5|40274.5|40250.5|0
1721792100000|2024-07-24 03:35:00|40279|40255|40277.5|40253.5|40281.5|40257.5|40276.5|40252.5|0
1721792400000|2024-07-24 03:40:00|40277|40253|40275|40251|40279|40255|40271.5|40247.5|0
1721792700000|2024-07-24 03:45:00|40274.5|40250.5|40278|40254|40280.5|40256.5|40273.5|40249.5|0
1721793000000|2024-07-24 03:50:00|40278.5|40254.5|40273|40249|40279|40255|40272.5|40248.5|0
1721793300000|2024-07-24 03:55:00|40273.5|40249.5|40276|40252|40276|40252|40273|40249|0
1721793600000|2024-07-24 04:00:00|40275|40251|40272.5|40248.5|40276.5|40252.5|40272|40248|0
1721793900000|2024-07-24 04:05:00|40272|40248|40266|40242|40273|40249|40265.5|40241.5|0
1721794200000|2024-07-24 04:10:00|40265.5|40241.5|40236|40212|40270|40246|40234|40210|0
1721794500000|2024-07-24 04:15:00|40236.5|40212.5|40233|40209|40240.5|40216.5|40228|40204|0
1721794800000|2024-07-24 04:20:00|40232.5|40208.5|40211|40187|40233.5|40209.5|40186|40162|0
1721795100000|2024-07-24 04:25:00|40210.5|40186.5|40214.5|40190.5|40219|40195|40206|40182|0
1721795400000|2024-07-24 04:30:00|40215.5|40191.5|40222.5|40198.5|40224|40200|40215.5|40191.5|0
1721795700000|2024-07-24 04:35:00|40222|40198|40228|40204|40231|40207|40221.5|40197.5|0
1721796000000|2024-07-24 04:40:00|40227.5|40203.5|40227.5|40203.5|40231|40207|40225|40201|0
1721796300000|2024-07-24 04:45:00|40228|40204|40238|40214|40239.5|40215.5|40228|40204|0
1721796600000|2024-07-24 04:50:00|40238.5|40214.5|40236|40212|40238.5|40214.5|40230.5|40206.5|0
1721796900000|2024-07-24 04:55:00|40235.5|40211.5|40230|40206|40238.5|40214.5|40228|40204|0
1721797200000|2024-07-24 05:00:00|40231|40207|40237|40213|40237.5|40213.5|40229|40205|0
1721797500000|2024-07-24 05:05:00|40236.5|40212.5|40237|40213|40238|40214|40232|40208|0
1721797800000|2024-07-24 05:10:00|40236.5|40212.5|40241.5|40217.5|40245|40221|40232|40208|0
1721798100000|2024-07-24 05:15:00|40241|40217|40246|40222|40247.5|40223.5|40240|40216|0
1721798400000|2024-07-24 05:20:00|40245|40221|40259|40235|40261|40237|40245|40221|0
1721798700000|2024-07-24 05:25:00|40259.5|40235.5|40260|40236|40263|40239|40258.5|40234.5|0
1721799000000|2024-07-24 05:30:00|40259.5|40235.5|40256.5|40232.5|40262.5|40238.5|40255.5|40231.5|0
1721799300000|2024-07-24 05:35:00|40257.5|40233.5|40263|40239|40265|40241|40256|40232|0
1721799600000|2024-07-24 05:40:00|40262.5|40238.5|40258|40234|40264.5|40240.5|40257.5|40233.5|0
1721799900000|2024-07-24 05:45:00|40257.5|40233.5|40250|40226|40258|40234|40247|40223|0
1721800200000|2024-07-24 05:50:00|40249.5|40225.5|40250|40226|40254|40230|40243.5|40219.5|0
1721800500000|2024-07-24 05:55:00|40250.5|40226.5|40246.5|40222.5|40251|40227|40245|40221|0
1721800800000|2024-07-24 06:00:00|40247|40223|40250|40226|40261.5|40237.5|40241|40217|0
1721801100000|2024-07-24 06:05:00|40249|40225|40259|40235|40268|40244|40247.5|40223.5|0
1721801400000|2024-07-24 06:10:00|40259.5|40235.5|40237|40213|40261|40237|40234|40210|0
1721801700000|2024-07-24 06:15:00|40236.5|40212.5|40237|40213|40239|40215|40224|40200|0
1721802000000|2024-07-24 06:20:00|40237.5|40213.5|40246|40222|40246.5|40222.5|40233|40209|0
1721802300000|2024-07-24 06:25:00|40245|40221|40231|40207|40245|40221|40227.5|40203.5|0
1721802600000|2024-07-24 06:30:00|40231.5|40207.5|40207.5|40183.5|40231.5|40207.5|40195.5|40171.5|0
1721802900000|2024-07-24 06:35:00|40206.5|40182.5|40206|40182|40207|40183|40197|40173|0
1721803200000|2024-07-24 06:40:00|40207|40183|40203|40179|40208|40184|40198.5|40174.5|0
1721803500000|2024-07-24 06:45:00|40203.5|40179.5|40215|40191|40221|40197|40203.5|40179.5|0
1721803800000|2024-07-24 06:50:00|40214|40190|40207|40183|40215.5|40191.5|40204|40180|0
1721804100000|2024-07-24 06:55:00|40206.5|40182.5|40205|40181|40213|40189|40204|40180|0
1721804400000|2024-07-24 07:00:00|40204|40180|40216|40192|40217.5|40193.5|40193|40169|0
1721804700000|2024-07-24 07:05:00|40218|40194|40232|40208|40238|40214|40217.5|40193.5|0
1721805000000|2024-07-24 07:10:00|40232.5|40208.5|40241|40217|40242|40218|40230.5|40206.5|0
1721805300000|2024-07-24 07:15:00|40240.5|40216.5|40242|40218|40250|40226|40226|40202|0
1721805600000|2024-07-24 07:20:00|40242.5|40218.5|40242|40218|40251.5|40227.5|40238|40214|0
1721805900000|2024-07-24 07:25:00|40242.5|40218.5|40237.5|40213.5|40248.5|40224.5|40231|40207|0
1721806200000|2024-07-24 07:30:00|40236.5|40212.5|40212|40188|40240|40216|40210.5|40186.5|0
1721806500000|2024-07-24 07:35:00|40213|40189|40225|40201|40228|40204|40209|40185|0
1721806800000|2024-07-24 07:40:00|40226|40202|40194|40170|40226|40202|40194|40170|0
1721807100000|2024-07-24 07:45:00|40193.5|40169.5|40184|40160|40196|40172|40180|40156|0
1721807400000|2024-07-24 07:50:00|40184.5|40160.5|40171.5|40147.5|40192.5|40168.5|40170|40146|0
1721807700000|2024-07-24 07:55:00|40172|40148|40176.5|40152.5|40193|40169|40169|40145|0
1721808000000|2024-07-24 08:00:00|40177|40153|40179|40155|40185|40161|40166|40142|0
1721808300000|2024-07-24 08:05:00|40180|40156|40171|40147|40183.5|40159.5|40170|40146|0
1721808600000|2024-07-24 08:10:00|40173|40149|40155.5|40131.5|40176.5|40152.5|40155.5|40131.5|0
1721808900000|2024-07-24 08:15:00|40154|40130|40125|40101|40159|40135|40123|40099|0
1721809200000|2024-07-24 08:20:00|40124|40100|40149|40125|40152|40128|40123|40099|0
1721809500000|2024-07-24 08:25:00|40151|40127|40142.5|40118.5|40160.5|40136.5|40141|40117|0
1721809800000|2024-07-24 08:30:00|40143.5|40119.5|40154|40130|40161.5|40137.5|40137.5|40113.5|0
1721810100000|2024-07-24 08:35:00|40155|40131|40173|40149|40177.5|40153.5|40147.5|40123.5|0
1721810400000|2024-07-24 08:40:00|40172|40148|40179|40155|40189|40165|40165|40141|0
1721810700000|2024-07-24 08:45:00|40179.5|40155.5|40177.5|40153.5|40182.5|40158.5|40171|40147|0
1721811000000|2024-07-24 08:50:00|40178.5|40154.5|40187|40163|40190|40166|40173|40149|0
1721811300000|2024-07-24 08:55:00|40187.5|40163.5|40189|40165|40193.5|40169.5|40184.5|40160.5|0
1721811600000|2024-07-24 09:00:00|40188|40164|40176|40152|40189|40165|40171.5|40147.5|0
1721811900000|2024-07-24 09:05:00|40177|40153|40175|40151|40182|40158|40167|40143|0
1721812200000|2024-07-24 09:10:00|40174|40150|40171.5|40147.5|40176|40152|40163|40139|0
1721812500000|2024-07-24 09:15:00|40171|40147|40153|40129|40176|40152|40150|40126|0
1721812800000|2024-07-24 09:20:00|40153.5|40129.5|40153|40129|40159|40135|40147|40123|0
1721813100000|2024-07-24 09:25:00|40154|40130|40152|40128|40158|40134|40144|40120|0
1721813400000|2024-07-24 09:30:00|40155|40131|40158.5|40134.5|40161|40137|40149|40125|0
1721813700000|2024-07-24 09:35:00|40157|40133|40148|40124|40161.5|40137.5|40147|40123|0
1721814000000|2024-07-24 09:40:00|40147.5|40123.5|40160|40136|40160.5|40136.5|40140.5|40116.5|0
1721814300000|2024-07-24 09:45:00|40159.5|40135.5|40178|40154|40181|40157|40159|40135|0
1721814600000|2024-07-24 09:50:00|40178.5|40154.5|40183|40159|40188.5|40164.5|40173|40149|0
1721814900000|2024-07-24 09:55:00|40182.5|40158.5|40194|40170|40199|40175|40181|40157|0
1721815200000|2024-07-24 10:00:00|40191.5|40167.5|40197|40173|40198|40174|40183|40159|0
1721815500000|2024-07-24 10:05:00|40196.5|40172.5|40203|40179|40204|40180|40193.5|40169.5|0
1721815800000|2024-07-24 10:10:00|40203.5|40179.5|40214|40190|40215|40191|40202.5|40178.5|0
1721816100000|2024-07-24 10:15:00|40214.5|40190.5|40212|40188|40216|40192|40207|40183|0
1721816400000|2024-07-24 10:20:00|40213|40189|40211|40187|40222|40198|40211|40187|0
1721816700000|2024-07-24 10:25:00|40211.5|40187.5|40195.5|40171.5|40220.5|40196.5|40195.5|40171.5|0
1721817000000|2024-07-24 10:30:00|40196.5|40172.5|40198|40174|40201|40177|40190|40166|0
1721817300000|2024-07-24 10:35:00|40198.5|40174.5|40204|40180|40208|40184|40194|40170|0
1721817600000|2024-07-24 10:40:00|40204.5|40180.5|40187|40163|40205.5|40181.5|40182|40158|0
1721817900000|2024-07-24 10:45:00|40187.5|40163.5|40187|40163|40193|40169|40184|40160|0
1721818200000|2024-07-24 10:50:00|40188|40164|40194|40170|40199|40175|40186|40162|0
1721818500000|2024-07-24 10:55:00|40193.5|40169.5|40181|40157|40198.5|40174.5|40179|40155|0
1721818800000|2024-07-24 11:00:00|40182.5|40158.5|40178|40154|40186|40162|40169|40145|0
1721819100000|2024-07-24 11:05:00|40177.5|40153.5|40186|40162|40188|40164|40168|40144|0
1721819400000|2024-07-24 11:10:00|40184|40160|40182.5|40158.5|40191.5|40167.5|40182|40158|0
1721819700000|2024-07-24 11:15:00|40182|40158|40212.5|40188.5|40212.5|40188.5|40180|40156|0
1721820000000|2024-07-24 11:20:00|40213|40189|40219|40195|40219.5|40195.5|40203|40179|0
1721820300000|2024-07-24 11:25:00|40218.5|40194.5|40229|40205|40232|40208|40213|40189|0
1721820600000|2024-07-24 11:30:00|40227.5|40203.5|40215|40191|40230|40206|40212.5|40188.5|0
1721820900000|2024-07-24 11:35:00|40215.5|40191.5|40216|40192|40219|40195|40210|40186|0
1721821200000|2024-07-24 11:40:00|40215.5|40191.5|40214|40190|40219|40195|40207|40183|0
1721821500000|2024-07-24 11:45:00|40214.5|40190.5|40202|40178|40223|40199|40200|40176|0
1721821800000|2024-07-24 11:50:00|40205|40181|40209|40185|40209.5|40185.5|40198.5|40174.5|0
1721822100000|2024-07-24 11:55:00|40210|40186|40207|40183|40211.5|40187.5|40204|40180|0
1721822400000|2024-07-24 12:00:00|40208|40184|40210|40186|40215.5|40191.5|40205.5|40181.5|0
1721822700000|2024-07-24 12:05:00|40209.5|40185.5|40200.5|40176.5|40221.5|40197.5|40194.5|40170.5|0
1721823000000|2024-07-24 12:10:00|40200|40176|40199|40175|40201|40177|40189.5|40165.5|0
1721823300000|2024-07-24 12:15:00|40198.5|40174.5|40177|40153|40198.5|40174.5|40174.5|40150.5|0
1721823600000|2024-07-24 12:20:00|40177.5|40153.5|40189|40165|40189|40165|40177|40153|0
1721823900000|2024-07-24 12:25:00|40188.5|40164.5|40190|40166|40196|40172|40183|40159|0
1721824200000|2024-07-24 12:30:00|40193|40169|40192|40168|40208.5|40184.5|40189.5|40165.5|0
1721824500000|2024-07-24 12:35:00|40191|40167|40181.5|40157.5|40196|40172|40173|40149|0
1721824800000|2024-07-24 12:40:00|40182|40158|40184.5|40160.5|40192|40168|40175|40151|0
1721825100000|2024-07-24 12:45:00|40184|40160|40183|40159|40188|40164|40168.5|40144.5|0
1721825400000|2024-07-24 12:50:00|40184|40160|40177|40153|40187|40163|40176|40152|0
1721825700000|2024-07-24 12:55:00|40177.5|40153.5|40165|40141|40178|40154|40154.5|40130.5|0
1721826000000|2024-07-24 13:00:00|40164|40140|40172|40148|40173|40149|40160|40136|0
1721826300000|2024-07-24 13:05:00|40171.5|40147.5|40168|40144|40174|40150|40159|40135|0
1721826600000|2024-07-24 13:10:00|40168.5|40144.5|40173|40149|40173|40149|40161.5|40137.5|0
1721826900000|2024-07-24 13:15:00|40174|40150|40160|40136|40175|40151|40158|40134|0
1721827200000|2024-07-24 13:20:00|40160.5|40136.5|40151.5|40127.5|40170|40146|40151|40127|0
1721827500000|2024-07-24 13:25:00|40153.5|40129.5|40182|40158|40195|40171|40153.5|40129.5|0
1721827800000|2024-07-24 13:30:00|40172|40148|40215.5|40191.5|40252.5|40228.5|40172|40148|0
1721828100000|2024-07-24 13:35:00|40217.5|40193.5|40249.5|40225.5|40249.5|40225.5|40204|40180|0
1721828400000|2024-07-24 13:40:00|40246|40222|40226.5|40202.5|40246|40222|40203|40179|0
1721828700000|2024-07-24 13:45:00|40232|40208|40178.5|40154.5|40270.5|40246.5|40178|40154|0
1721829000000|2024-07-24 13:50:00|40178|40154|40097.8|40073.8|40182.5|40158.5|40087.8|40063.8|0
1721829300000|2024-07-24 13:55:00|40097.3|40073.3|40046.8|40022.8|40097.3|40073.3|40033.3|40009.3|0
1721829600000|2024-07-24 14:00:00|40038.8|40014.8|40002.3|39978.3|40044.8|40020.8|40002.3|39978.3|0
1721829900000|2024-07-24 14:05:00|40006.8|39982.8|39990.1|39966.1|40019.3|39995.3|39971.6|39947.6|0
1721830200000|2024-07-24 14:10:00|39987.6|39963.6|39963.6|39939.6|39997.1|39973.1|39954.6|39930.6|0
1721830500000|2024-07-24 14:15:00|39965.6|39941.6|39969.1|39945.1|39994.1|39970.1|39955.1|39931.1|0
1721830800000|2024-07-24 14:20:00|39970.1|39946.1|39993.6|39969.6|40022.6|39998.6|39968.1|39944.1|0
1721831100000|2024-07-24 14:25:00|39992.6|39968.6|40034.6|40010.6|40034.6|40010.6|39988.1|39964.1|0
1721831400000|2024-07-24 14:30:00|40029.1|40005.1|40000.6|39976.6|40036.6|40012.6|39999.6|39975.6|0
1721831700000|2024-07-24 14:35:00|39999.6|39975.6|40000.1|39976.1|40024.1|40000.1|39991.6|39967.6|0
1721832000000|2024-07-24 14:40:00|39999.1|39975.1|40018.1|39994.1|40021.1|39997.1|39989.6|39965.6|0
1721832300000|2024-07-24 14:45:00|40021.6|39997.6|40080.6|40056.6|40081.1|40057.1|40020.1|39996.1|0
1721832600000|2024-07-24 14:50:00|40081.6|40057.6|40064.1|40040.1|40109.6|40085.6|40058.1|40034.1|0
1721832900000|2024-07-24 14:55:00|40064.6|40040.6|40062.6|40038.6|40095.1|40071.1|40056.1|40032.1|0
1721833200000|2024-07-24 15:00:00|40059.6|40035.6|39998.6|39974.6|40064.6|40040.6|39998.6|39974.6|0
1721833500000|2024-07-24 15:05:00|39997.6|39973.6|39983.6|39959.6|39997.6|39973.6|39965.6|39941.6|0
1721833800000|2024-07-24 15:10:00|39982.6|39958.6|39995.6|39971.6|40000.1|39976.1|39962.1|39938.1|0
1721834100000|2024-07-24 15:15:00|39995.1|39971.1|39985.1|39961.1|40019.6|39995.6|39982.6|39958.6|0
1721834400000|2024-07-24 15:20:00|39986.6|39962.6|39961.1|39937.1|39988.6|39964.6|39958.6|39934.6|0
1721834700000|2024-07-24 15:25:00|39965.1|39941.1|39995.6|39971.6|40001.6|39977.6|39963.1|39939.1|0
1721835000000|2024-07-24 15:30:00|39993.6|39969.6|40025.1|40001.1|40036.6|40012.6|39990.1|39966.1|0
1721835300000|2024-07-24 15:35:00|40026.1|40002.1|40034.6|40010.6|40041.1|40017.1|40018.1|39994.1|0
1721835600000|2024-07-24 15:40:00|40033|40009|40024|40000|40042.5|40018.5|40008.5|39984.5|0
1721835900000|2024-07-24 15:45:00|40024.5|40000.5|40024.5|40000.5|40037|40013|40011|39987|0
1721836200000|2024-07-24 15:50:00|40025|40001|40022|39998|40051|40027|40020.5|39996.5|0
1721836500000|2024-07-24 15:55:00|40023|39999|40031|40007|40035.5|40011.5|40009.5|39985.5|0
1721836800000|2024-07-24 16:00:00|40032.5|40008.5|40054.5|40030.5|40068.5|40044.5|40028.5|40004.5|0
1721837100000|2024-07-24 16:05:00|40054|40030|40026.5|40002.5|40063.5|40039.5|40016.5|39992.5|0
1721837400000|2024-07-24 16:10:00|40024.5|40000.5|40073.5|40049.5|40073.5|40049.5|40022.5|39998.5|0
1721837700000|2024-07-24 16:15:00|40072|40048|40088|40064|40096.5|40072.5|40072|40048|0
1721838000000|2024-07-24 16:20:00|40087|40063|40076|40052|40102|40078|40062.5|40038.5|0
1721838300000|2024-07-24 16:25:00|40075.5|40051.5|40068.5|40044.5|40077.5|40053.5|40057.5|40033.5|0
1721838600000|2024-07-24 16:30:00|40069.5|40045.5|40053|40029|40086|40062|40051.5|40027.5|0
1721838900000|2024-07-24 16:35:00|40050.5|40026.5|40034|40010|40067|40043|40028|40004|0
1721839200000|2024-07-24 16:40:00|40035|40011|40014|39990|40040.5|40016.5|40006|39982|0
1721839500000|2024-07-24 16:45:00|40014.5|39990.5|40051|40027|40062.5|40038.5|40014|39990|0
1721839800000|2024-07-24 16:50:00|40049|40025|40013.5|39989.5|40049|40025|40011|39987|0
1721840100000|2024-07-24 16:55:00|40012|39988|40023|39999|40030|40006|40011|39987|0
1721840400000|2024-07-24 17:00:00|40022.7|39998.7|40041.7|40017.7|40050.2|40026.2|40020.2|39996.2|0
1721840700000|2024-07-24 17:05:00|40042.2|40018.2|40088.2|40064.2|40089.7|40065.7|40042.2|40018.2|0
1721841000000|2024-07-24 17:10:00|40086.2|40062.2|40074.2|40050.2|40094.7|40070.7|40071.2|40047.2|0
1721841300000|2024-07-24 17:15:00|40074.7|40050.7|40074.2|40050.2|40089.2|40065.2|40056.7|40032.7|0
1721841600000|2024-07-24 17:20:00|40073.7|40049.7|40058.2|40034.2|40080.2|40056.2|40050.2|40026.2|0
1721841900000|2024-07-24 17:25:00|40057.2|40033.2|40035.2|40011.2|40067.2|40043.2|40033.2|40009.2|0
1721842200000|2024-07-24 17:30:00|40034.7|40010.7|40057.7|40033.7|40060.2|40036.2|40023.7|39999.7|0
1721842500000|2024-07-24 17:35:00|40057.2|40033.2|40069.2|40045.2|40086.2|40062.2|40054.7|40030.7|0
1721842800000|2024-07-24 17:40:00|40072.2|40048.2|40067.2|40043.2|40078.2|40054.2|40065.2|40041.2|0
1721843100000|2024-07-24 17:45:00|40066.7|40042.7|40042.7|40018.7|40069.2|40045.2|40037.7|40013.7|0
1721843400000|2024-07-24 17:50:00|40044.2|40020.2|40026.2|40002.2|40045.2|40021.2|40025.7|40001.7|0
1721843700000|2024-07-24 17:55:00|40026.7|40002.7|40015.7|39991.7|40035.2|40011.2|40015.7|39991.7|0
1721844000000|2024-07-24 18:00:00|40017.2|39993.2|40014.7|39990.7|40027.7|40003.7|40004.2|39980.2|0
1721844300000|2024-07-24 18:05:00|40016.2|39992.2|40032.7|40008.7|40044.7|40020.7|40012.7|39988.7|0
1721844600000|2024-07-24 18:10:00|40032.2|40008.2|40034.2|40010.2|40051.7|40027.7|40030.2|40006.2|0
1721844900000|2024-07-24 18:15:00|40033.7|40009.7|40018.2|39994.2|40044.2|40020.2|40017.2|39993.2|0
1721845200000|2024-07-24 18:20:00|40021|39997|40002.5|39978.5|40021|39997|39984|39960|0
1721845500000|2024-07-24 18:25:00|40001.5|39977.5|40001|39977|40018.5|39994.5|39998.5|39974.5|0
1721845800000|2024-07-24 18:30:00|40000.5|39976.5|40001.5|39977.5|40022.5|39998.5|40000|39976|0
1721846100000|2024-07-24 18:35:00|40002.5|39978.5|40002.5|39978.5|40018.5|39994.5|39998.5|39974.5|0
1721846400000|2024-07-24 18:40:00|40001.5|39977.5|39967.5|39943.5|40010|39986|39964.5|39940.5|0
1721846700000|2024-07-24 18:45:00|39966.5|39942.5|39959.5|39935.5|39988|39964|39948|39924|0
1721847000000|2024-07-24 18:50:00|39957|39933|39938|39914|39959|39935|39912.5|39888.5|0
1721847300000|2024-07-24 18:55:00|39937.5|39913.5|39967.5|39943.5|39974|39950|39937.5|39913.5|0
1721847600000|2024-07-24 19:00:00|39967|39943|39949.5|39925.5|39975|39951|39944|39920|0
1721847900000|2024-07-24 19:05:00|39951.5|39927.5|39934.5|39910.5|39957.5|39933.5|39929.5|39905.5|0
1721848200000|2024-07-24 19:10:00|39933.5|39909.5|39934.5|39910.5|39947|39923|39928.5|39904.5|0
1721848500000|2024-07-24 19:15:00|39936|39912|39935|39911|39954|39930|39928.5|39904.5|0
1721848800000|2024-07-24 19:20:00|39935.5|39911.5|39964|39940|39968|39944|39935.5|39911.5|0
1721849100000|2024-07-24 19:25:00|39961.5|39937.5|39924.5|39900.5|39961.5|39937.5|39914.5|39890.5|0
1721849400000|2024-07-24 19:30:00|39926.5|39902.5|39956.5|39932.5|39961.5|39937.5|39918.5|39894.5|0
1721849700000|2024-07-24 19:35:00|39953.5|39929.5|39925.5|39901.5|39966|39942|39921|39897|0
1721850000000|2024-07-24 19:40:00|39929.8|39905.8|39911.8|39887.8|39949.8|39925.8|39907.3|39883.3|0
1721850300000|2024-07-24 19:45:00|39907.8|39883.8|39894.8|39870.8|39917.3|39893.3|39879.3|39855.3|0
1721850600000|2024-07-24 19:50:00|39896.3|39872.3|39828.3|39804.3|39919.3|39895.3|39828.3|39804.3|0
1721850900000|2024-07-24 19:55:00|39829.3|39805.3|39875.8|39851.8|39889.8|39865.8|39816.3|39792.3|0
1721851200000|2024-07-24 20:00:00|39870.3|39846.3|39877.3|39853.3|39892.3|39868.3|39857.8|39833.8|0
1721851500000|2024-07-24 20:05:00|39879.3|39855.3|39920.3|39896.3|39952.8|39928.8|39873.8|39849.8|0
1721851800000|2024-07-24 20:10:00|39923.8|39899.8|39943.3|39919.3|39946.3|39922.3|39917.8|39893.8|0
1721852100000|2024-07-24 20:15:00|39944.3|39920.3|39949.3|39925.3|39959.3|39935.3|39932.8|39908.8|0
1721852400000|2024-07-24 20:20:00|39946.8|39922.8|39970.8|39946.8|39972.8|39948.8|39944.3|39920.3|0
1721852700000|2024-07-24 20:25:00|39971.3|39947.3|39967.3|39943.3|39973.8|39949.8|39964.8|39940.8|0
1721853000000|2024-07-24 20:30:00|39968.3|39944.3|39960.3|39936.3|39968.3|39944.3|39956.8|39932.8|0
1721853300000|2024-07-24 20:35:00|39960.8|39936.8|39942.8|39918.8|39960.8|39936.8|39935.8|39911.8|0
1721853600000|2024-07-24 20:40:00|39943.3|39919.3|39933.8|39909.8|39946.3|39922.3|39932.8|39908.8|0
1721853900000|2024-07-24 20:45:00|39934.3|39910.3|39936.3|39912.3|39944.8|39920.8|39933.8|39909.8|0
1721854200000|2024-07-24 20:50:00|39935.8|39911.8|39943.3|39919.3|39948.3|39924.3|39931.8|39907.8|0
1721854500000|2024-07-24 20:55:00|39942.8|39918.8|39953.6|39929.6|39958.3|39934.3|39940.3|39916.3|0
1721854800000|2024-07-24 21:00:00|39953.8|39929.8|39955|39931|39961.3|39937.3|39952.1|39928.1|0
1721855100000|2024-07-24 21:05:00|39951.8|39927.8|39956.1|39932.1|39956.6|39932.6|39951.8|39927.8|0
1721855400000|2024-07-24 21:10:00|39953.7|39929.7|39951.6|39927.6|39956.9|39932.9|39950.6|39926.6|0
1721855700000|2024-07-24 21:15:00|39950|39926|39956.9|39932.9|39958.6|39934.6|39948.9|39924.9|0
1721856000000|2024-07-24 21:20:00|39956.6|39932.6|39950.6|39926.6|39956.6|39932.6|39950.6|39926.6|0
1721856300000|2024-07-24 21:25:00|39951.9|39927.9|39952.9|39928.9|39954.5|39930.5|39950.4|39926.4|0
1721856600000|2024-07-24 21:30:00|39952.3|39928.3|39949.7|39925.7|39953.1|39929.1|39948.3|39924.3|0
1721856900000|2024-07-24 21:35:00|39952.3|39928.3|39949.1|39925.1|39953.1|39929.1|39949|39925|0
1721857200000|2024-07-24 21:40:00|39949|39925|39947.9|39923.9|39949.9|39925.9|39947.3|39923.3|0
1721857500000|2024-07-24 21:45:00|39949.7|39925.7|39953.1|39929.1|39953.3|39929.3|39947.2|39923.2|0
1721857800000|2024-07-24 21:50:00|39952.9|39928.9|39952.6|39928.6|39955.3|39931.3|39950.2|39926.2|0
1721858100000|2024-07-24 21:55:00|39954.2|39930.2|39956.7|39932.7|39958.7|39934.7|39952.3|39928.3|0
1721858400000|2024-07-24 22:00:00|39975.3|39951.3|39955.8|39931.8|39975.3|39951.3|39952.8|39928.8|0
1721858700000|2024-07-24 22:05:00|39956.3|39932.3|39965.8|39941.8|39973.3|39949.3|39956.3|39932.3|0
1721859000000|2024-07-24 22:10:00|39966.3|39942.3|39965.3|39941.3|39969.3|39945.3|39961.3|39937.3|0
1721859300000|2024-07-24 22:15:00|39965.8|39941.8|39977.3|39953.3|39981.3|39957.3|39963.8|39939.8|0
1721859600000|2024-07-24 22:20:00|39977.8|39953.8|39980.3|39956.3|39980.3|39956.3|39971.3|39947.3|0
1721859900000|2024-07-24 22:25:00|39980.8|39956.8|39965.3|39941.3|39981.3|39957.3|39965.3|39941.3|0
1721860200000|2024-07-24 22:30:00|39965.8|39941.8|39977.8|39953.8|39981.8|39957.8|39965.8|39941.8|0
1721860500000|2024-07-24 22:35:00|39977.3|39953.3|39981.8|39957.8|39986.3|39962.3|39976.8|39952.8|0
1721860800000|2024-07-24 22:40:00|39982.3|39958.3|39982.8|39958.8|39983.3|39959.3|39975.8|39951.8|0
1721861100000|2024-07-24 22:45:00|39981.8|39957.8|39974.3|39950.3|39981.8|39957.8|39972.8|39948.8|0
1721861400000|2024-07-24 22:50:00|39973.8|39949.8|39971.8|39947.8|39976.3|39952.3|39967.3|39943.3|0
1721861700000|2024-07-24 22:55:00|39971.3|39947.3|39964.3|39940.3|39971.3|39947.3|39960.3|39936.3|0
1721862000000|2024-07-24 23:00:00|39965.8|39941.8|39955.3|39931.3|39966.3|39942.3|39952.3|39928.3|0
1721862300000|2024-07-24 23:05:00|39955.8|39931.8|39971.3|39947.3|39971.3|39947.3|39955.8|39931.8|0
1721862600000|2024-07-24 23:10:00|39971.8|39947.8|39969.3|39945.3|39973.8|39949.8|39968.3|39944.3|0
1721862900000|2024-07-24 23:15:00|39969.8|39945.8|39979.3|39955.3|39983.8|39959.8|39969.8|39945.8|0
1721863200000|2024-07-24 23:20:00|39979.8|39955.8|39972.8|39948.8|39980.8|39956.8|39972.3|39948.3|0
1721863500000|2024-07-24 23:25:00|39972.3|39948.3|39968.8|39944.8|39975.3|39951.3|39968.8|39944.8|0
1721863800000|2024-07-24 23:30:00|39967.8|39943.8|39972.3|39948.3|39972.3|39948.3|39961.3|39937.3|0
1721864100000|2024-07-24 23:35:00|39972.8|39948.8|39974.3|39950.3|39979.3|39955.3|39972.8|39948.8|0
1721864400000|2024-07-24 23:40:00|39975.3|39951.3|39968.8|39944.8|39975.8|39951.8|39962.8|39938.8|0
1721864700000|2024-07-24 23:45:00|39969.3|39945.3|39966.8|39942.8|39971.3|39947.3|39961.8|39937.8|0
1721865000000|2024-07-24 23:50:00|39967.8|39943.8|39969.3|39945.3|39973.3|39949.3|39963.8|39939.8|0
1721865300000|2024-07-24 23:55:00|39969.8|39945.8|39963.3|39939.3|39971.8|39947.8|39962.3|39938.3|0
1721865600000|2024-07-25 00:00:00|39957.8|39933.8|39954.3|39930.3|39963.3|39939.3|39948.8|39924.8|0
1721865900000|2024-07-25 00:05:00|39953.8|39929.8|39958.8|39934.8|39963.3|39939.3|39951.3|39927.3|0
1721866200000|2024-07-25 00:10:00|39958.3|39934.3|39967.8|39943.8|39967.8|39943.8|39955.8|39931.8|0
1721866500000|2024-07-25 00:15:00|39967.3|39943.3|39981.5|39957.5|39987|39963|39961.3|39937.3|0
1721866800000|2024-07-25 00:20:00|39982|39958|39995.4|39971.4|39996.4|39972.4|39979.5|39955.5|0
1721867100000|2024-07-25 00:25:00|39995.9|39971.9|39985.4|39961.4|39995.9|39971.9|39983.4|39959.4|0
1721867400000|2024-07-25 00:30:00|39984.9|39960.9|39970.4|39946.4|39985.4|39961.4|39970.4|39946.4|0
1721867700000|2024-07-25 00:35:00|39970.9|39946.9|39981.9|39957.9|39982.4|39958.4|39968.4|39944.4|0
1721868000000|2024-07-25 00:40:00|39982.4|39958.4|39976.4|39952.4|39983.4|39959.4|39974.9|39950.9|0
1721868300000|2024-07-25 00:45:00|39977.4|39953.4|39979.4|39955.4|39980.4|39956.4|39973.9|39949.9|0
1721868600000|2024-07-25 00:50:00|39979.9|39955.9|39983.4|39959.4|39986.4|39962.4|39979.4|39955.4|0
1721868900000|2024-07-25 00:55:00|39983.9|39959.9|39983.4|39959.4|39994.9|39970.9|39983.4|39959.4|0
1721869200000|2024-07-25 01:00:00|39982.9|39958.9|39974.4|39950.4|39984.9|39960.9|39973.9|39949.9|0
1721869500000|2024-07-25 01:05:00|39974.9|39950.9|39980.4|39956.4|39989.4|39965.4|39973.4|39949.4|0
1721869800000|2024-07-25 01:10:00|39979.9|39955.9|39972.9|39948.9|39980.9|39956.9|39970.9|39946.9|0
1721870100000|2024-07-25 01:15:00|39972.4|39948.4|39976.9|39952.9|39984.4|39960.4|39971.9|39947.9|0
1721870400000|2024-07-25 01:20:00|39976.4|39952.4|39969.9|39945.9|39977.9|39953.9|39966.4|39942.4|0
1721870700000|2024-07-25 01:25:00|39969.4|39945.4|39972.4|39948.4|39977.4|39953.4|39966.9|39942.9|0
1721871000000|2024-07-25 01:30:00|39972.9|39948.9|39971.4|39947.4|39977.4|39953.4|39969.4|39945.4|0
1721871300000|2024-07-25 01:35:00|39972.4|39948.4|39969.9|39945.9|39981.9|39957.9|39966.4|39942.4|0
1721871600000|2024-07-25 01:40:00|39968.9|39944.9|39962.9|39938.9|39970.9|39946.9|39959.4|39935.4|0
1721871900000|2024-07-25 01:45:00|39963.4|39939.4|39964.4|39940.4|39968.9|39944.9|39960.4|39936.4|0
1721872200000|2024-07-25 01:50:00|39964.9|39940.9|39961.4|39937.4|39972.4|39948.4|39959.4|39935.4|0
1721872500000|2024-07-25 01:55:00|39961.9|39937.9|39953.4|39929.4|39966.4|39942.4|39946.4|39922.4|0
1721872800000|2024-07-25 02:00:00|39954.4|39930.4|39950.4|39926.4|39957.9|39933.9|39949.9|39925.9|0
1721873100000|2024-07-25 02:05:00|39950.9|39926.9|39956.4|39932.4|39959.9|39935.9|39947.4|39923.4|0
1721873400000|2024-07-25 02:10:00|39955.9|39931.9|39957.4|39933.4|39959.4|39935.4|39946.4|39922.4|0
1721873700000|2024-07-25 02:15:00|39957.9|39933.9|39971.4|39947.4|39971.4|39947.4|39957.9|39933.9|0
1721874000000|2024-07-25 02:20:00|39971.9|39947.9|39969.4|39945.4|39976.4|39952.4|39964.9|39940.9|0
1721874300000|2024-07-25 02:25:00|39969.9|39945.9|39962.4|39938.4|39971.9|39947.9|39959.9|39935.9|0
1721874600000|2024-07-25 02:30:00|39962.9|39938.9|39942.9|39918.9|39967.4|39943.4|39940.9|39916.9|0
1721874900000|2024-07-25 02:35:00|39943.4|39919.4|39935.4|39911.4|39949.9|39925.9|39928.4|39904.4|0
1721875200000|2024-07-25 02:40:00|39936.4|39912.4|39940.9|39916.9|39943.9|39919.9|39934.4|39910.4|0
1721875500000|2024-07-25 02:45:00|39940.4|39916.4|39926.9|39902.9|39944.4|39920.4|39920.9|39896.9|0
1721875800000|2024-07-25 02:50:00|39927.4|39903.4|39923.4|39899.4|39936.9|39912.9|39923.4|39899.4|0
1721876100000|2024-07-25 02:55:00|39923.9|39899.9|39928.4|39904.4|39929.9|39905.9|39921.4|39897.4|0
1721876400000|2024-07-25 03:00:00|39928.9|39904.9|39933.4|39909.4|39939.4|39915.4|39928.9|39904.9|0
1721876700000|2024-07-25 03:05:00|39933.9|39909.9|39949.9|39925.9|39951.4|39927.4|39933.4|39909.4|0
1721877000000|2024-07-25 03:10:00|39948.4|39924.4|39938.9|39914.9|39948.9|39924.9|39937.4|39913.4|0
1721877300000|2024-07-25 03:15:00|39939.4|39915.4|39951.4|39927.4|39952.9|39928.9|39939.4|39915.4|0
1721877600000|2024-07-25 03:20:00|39951.9|39927.9|39961.4|39937.4|39964.9|39940.9|39950.9|39926.9|0
1721877900000|2024-07-25 03:25:00|39960.9|39936.9|39968.9|39944.9|39970.9|39946.9|39959.9|39935.9|0
1721878200000|2024-07-25 03:30:00|39970.9|39946.9|39966.9|39942.9|39983.4|39959.4|39964.9|39940.9|0
1721878500000|2024-07-25 03:35:00|39968.4|39944.4|39971.4|39947.4|39973.9|39949.9|39963.4|39939.4|0
1721878800000|2024-07-25 03:40:00|39971.9|39947.9|39969.4|39945.4|39973.9|39949.9|39962.4|39938.4|0
1721879100000|2024-07-25 03:45:00|39968.9|39944.9|39969.4|39945.4|39977.4|39953.4|39962.4|39938.4|0
1721879400000|2024-07-25 03:50:00|39969.9|39945.9|39964.9|39940.9|39975.9|39951.9|39963.9|39939.9|0
1721879700000|2024-07-25 03:55:00|39966.4|39942.4|39967.4|39943.4|39972.4|39948.4|39963.9|39939.9|0
1721880000000|2024-07-25 04:00:00|39967.9|39943.9|39968.9|39944.9|39970.9|39946.9|39960.4|39936.4|0
1721880300000|2024-07-25 04:05:00|39969.4|39945.4|39968.4|39944.4|39972.4|39948.4|39965.4|39941.4|0
1721880600000|2024-07-25 04:10:00|39967.9|39943.9|39968.9|39944.9|39969.9|39945.9|39962.4|39938.4|0
1721880900000|2024-07-25 04:15:00|39969.4|39945.4|39962.4|39938.4|39969.4|39945.4|39959.4|39935.4|0
1721881200000|2024-07-25 04:20:00|39962.9|39938.9|39962.9|39938.9|39963.4|39939.4|39957.4|39933.4|0
1721881500000|2024-07-25 04:25:00|39962.4|39938.4|39962.9|39938.9|39963.9|39939.9|39957.4|39933.4|0
1721881800000|2024-07-25 04:30:00|39962.4|39938.4|39962.4|39938.4|39964.9|39940.9|39952.4|39928.4|0
1721882100000|2024-07-25 04:35:00|39961.9|39937.9|39960.4|39936.4|39968.4|39944.4|39957.4|39933.4|0
1721882400000|2024-07-25 04:40:00|39959.9|39935.9|39958.4|39934.4|39965.4|39941.4|39957.4|39933.4|0
1721882700000|2024-07-25 04:45:00|39958.9|39934.9|39958.4|39934.4|39963.9|39939.9|39957.4|39933.4|0
1721883000000|2024-07-25 04:50:00|39958.9|39934.9|39969.4|39945.4|39969.4|39945.4|39958.4|39934.4|0
1721883300000|2024-07-25 04:55:00|39969.9|39945.9|39963.9|39939.9|39970.4|39946.4|39962.9|39938.9|0
1721883600000|2024-07-25 05:00:00|39965.4|39941.4|39963.9|39939.9|39965.9|39941.9|39959.4|39935.4|0
1721883900000|2024-07-25 05:05:00|39964.4|39940.4|39966.4|39942.4|39971.4|39947.4|39960.4|39936.4|0
1721884200000|2024-07-25 05:10:00|39965.9|39941.9|39970.4|39946.4|39971.9|39947.9|39962.4|39938.4|0
1721884500000|2024-07-25 05:15:00|39969.4|39945.4|39968.4|39944.4|39974.9|39950.9|39968.4|39944.4|0
1721884800000|2024-07-25 05:20:00|39967.9|39943.9|39966.9|39942.9|39972.4|39948.4|39965.9|39941.9|0
1721885100000|2024-07-25 05:25:00|39967.4|39943.4|39972.4|39948.4|39972.9|39948.9|39965.4|39941.4|0
1721885400000|2024-07-25 05:30:00|39971.9|39947.9|39955.9|39931.9|39973.4|39949.4|39953.4|39929.4|0
1721885700000|2024-07-25 05:35:00|39954.9|39930.9|39964.4|39940.4|39965.4|39941.4|39953.4|39929.4|0
1721886000000|2024-07-25 05:40:00|39963.9|39939.9|39958.4|39934.4|39967.4|39943.4|39957.4|39933.4|0
1721886300000|2024-07-25 05:45:00|39957.9|39933.9|39949.4|39925.4|39958.4|39934.4|39946.4|39922.4|0
1721886600000|2024-07-25 05:50:00|39949.9|39925.9|39949.4|39925.4|39952.9|39928.9|39946.9|39922.9|0
1721886900000|2024-07-25 05:55:00|39948.9|39924.9|39943.9|39919.9|39953.9|39929.9|39943.4|39919.4|0
1721887200000|2024-07-25 06:00:00|39945.9|39921.9|39901.4|39877.4|39947.4|39923.4|39894.4|39870.4|0
1721887500000|2024-07-25 06:05:00|39900.4|39876.4|39888.4|39864.4|39901.9|39877.9|39886.4|39862.4|0
1721887800000|2024-07-25 06:10:00|39886.4|39862.4|39858.4|39834.4|39886.4|39862.4|39858.4|39834.4|0
1721888100000|2024-07-25 06:15:00|39859.9|39835.9|39889.9|39865.9|39890.4|39866.4|39859.9|39835.9|0
1721888400000|2024-07-25 06:20:00|39891.4|39867.4|39903.4|39879.4|39918.9|39894.9|39890.4|39866.4|0
1721888700000|2024-07-25 06:25:00|39903.9|39879.9|39925.4|39901.4|39928.4|39904.4|39903.4|39879.4|0
1721889000000|2024-07-25 06:30:00|39924.4|39900.4|39932.4|39908.4|39938.4|39914.4|39922.4|39898.4|0
1721889300000|2024-07-25 06:35:00|39933.4|39909.4|39941.9|39917.9|39943.9|39919.9|39933.4|39909.4|0
1721889600000|2024-07-25 06:40:00|39944.4|39920.4|39954.9|39930.9|39963.9|39939.9|39943.4|39919.4|0
1721889900000|2024-07-25 06:45:00|39954.4|39930.4|39958.4|39934.4|39963.4|39939.4|39951.4|39927.4|0
1721890200000|2024-07-25 06:50:00|39959.4|39935.4|39970.4|39946.4|39970.9|39946.9|39948.4|39924.4|0
1721890500000|2024-07-25 06:55:00|39967.4|39943.4|39951.4|39927.4|39969.4|39945.4|39947.9|39923.9|0
1721890800000|2024-07-25 07:00:00|39948.4|39924.4|39917.9|39893.9|39960.4|39936.4|39917.9|39893.9|0
1721891100000|2024-07-25 07:05:00|39915.4|39891.4|39857.4|39833.4|39922.4|39898.4|39855.4|39831.4|0
1721891400000|2024-07-25 07:10:00|39857.9|39833.9|39877.4|39853.4|39883.4|39859.4|39847.9|39823.9|0
1721891700000|2024-07-25 07:15:00|39875.4|39851.4|39911.4|39887.4|39924.4|39900.4|39869.4|39845.4|0
1721892000000|2024-07-25 07:20:00|39910.4|39886.4|39885.9|39861.9|39916.9|39892.9|39878.4|39854.4|0
1721892300000|2024-07-25 07:25:00|39884.4|39860.4|39916.4|39892.4|39921.4|39897.4|39861.4|39837.4|0
1721892600000|2024-07-25 07:30:00|39916.9|39892.9|39927.4|39903.4|39946.4|39922.4|39901.4|39877.4|0
1721892900000|2024-07-25 07:35:00|39926.9|39902.9|39944.9|39920.9|39949.9|39925.9|39923.4|39899.4|0
1721893200000|2024-07-25 07:40:00|39943.4|39919.4|39889.4|39865.4|39944.4|39920.4|39889.4|39865.4|0
1721893500000|2024-07-25 07:45:00|39891.4|39867.4|39875.9|39851.9|39895.4|39871.4|39875.9|39851.9|0
1721893800000|2024-07-25 07:50:00|39880.4|39856.4|39878.9|39854.9|39886.4|39862.4|39866.9|39842.9|0
1721894100000|2024-07-25 07:55:00|39879.4|39855.4|39896.4|39872.4|39907.4|39883.4|39874.4|39850.4|0
1721894400000|2024-07-25 08:00:00|39898.4|39874.4|39876.9|39852.9|39910.4|39886.4|39869.4|39845.4|0
1721894700000|2024-07-25 08:05:00|39876.4|39852.4|39872.4|39848.4|39886.4|39862.4|39871.4|39847.4|0
1721895000000|2024-07-25 08:10:00|39873.4|39849.4|39876.4|39852.4|39898.9|39874.9|39873.4|39849.4|0
1721895300000|2024-07-25 08:15:00|39874.4|39850.4|39924.4|39900.4|39925.9|39901.9|39874.4|39850.4|0
1721895600000|2024-07-25 08:20:00|39925.4|39901.4|39923.4|39899.4|39935.4|39911.4|39916.4|39892.4|0
1721895900000|2024-07-25 08:25:00|39922.9|39898.9|39971.4|39947.4|39975.4|39951.4|39919.9|39895.9|0
1721896200000|2024-07-25 08:30:00|39970.9|39946.9|40010.4|39986.4|40010.9|39986.9|39964.4|39940.4|0
1721896500000|2024-07-25 08:35:00|40008.9|39984.9|40000.9|39976.9|40008.9|39984.9|39981.4|39957.4|0
1721896800000|2024-07-25 08:40:00|39999.4|39975.4|40015.4|39991.4|40018.4|39994.4|39998.4|39974.4|0
1721897100000|2024-07-25 08:45:00|40014.9|39990.9|40002.4|39978.4|40015.4|39991.4|39999.4|39975.4|0
1721897400000|2024-07-25 08:50:00|40001.4|39977.4|40010.4|39986.4|40021.4|39997.4|40000.4|39976.4|0
1721897700000|2024-07-25 08:55:00|40009.9|39985.9|40006.4|39982.4|40016.4|39992.4|40000.9|39976.9|0
1721898000000|2024-07-25 09:00:00|40006.9|39982.9|39982.4|39958.4|40011.9|39987.9|39981.9|39957.9|0
1721898300000|2024-07-25 09:05:00|39982.9|39958.9|40011.9|39987.9|40016.4|39992.4|39982.9|39958.9|0
1721898600000|2024-07-25 09:10:00|40009.9|39985.9|39964.4|39940.4|40012.4|39988.4|39962.4|39938.4|0
1721898900000|2024-07-25 09:15:00|39963.4|39939.4|39980.9|39956.9|39985.4|39961.4|39959.9|39935.9|0
1721899200000|2024-07-25 09:20:00|39980.4|39956.4|39962.4|39938.4|39981.9|39957.9|39956.9|39932.9|0
1721899500000|2024-07-25 09:25:00|39963.4|39939.4|39962.4|39938.4|39963.4|39939.4|39950.4|39926.4|0
1721899800000|2024-07-25 09:30:00|39960.4|39936.4|39969.4|39945.4|39976.9|39952.9|39955.4|39931.4|0
1721900100000|2024-07-25 09:35:00|39968.4|39944.4|39944.9|39920.9|39968.4|39944.4|39941.4|39917.4|0
1721900400000|2024-07-25 09:40:00|39944.4|39920.4|39939.4|39915.4|39954.4|39930.4|39936.9|39912.9|0
1721900700000|2024-07-25 09:45:00|39938.9|39914.9|39931.9|39907.9|39939.4|39915.4|39918.4|39894.4|0
1721901000000|2024-07-25 09:50:00|39932.9|39908.9|39926.4|39902.4|39938.9|39914.9|39926.4|39902.4|0
1721901300000|2024-07-25 09:55:00|39925.9|39901.9|39939.4|39915.4|39939.9|39915.9|39925.4|39901.4|0
1721901600000|2024-07-25 10:00:00|39945.9|39921.9|39905.4|39881.4|39949.4|39925.4|39896.4|39872.4|0
1721901900000|2024-07-25 10:05:00|39904.4|39880.4|39887.9|39863.9|39916.4|39892.4|39887.9|39863.9|0
1721902200000|2024-07-25 10:10:00|39889.4|39865.4|39865.9|39841.9|39892.4|39868.4|39863.9|39839.9|0
1721902500000|2024-07-25 10:15:00|39866.4|39842.4|39872.4|39848.4|39877.4|39853.4|39860.9|39836.9|0
1721902800000|2024-07-25 10:20:00|39872.9|39848.9|39877.4|39853.4|39903.4|39879.4|39870.4|39846.4|0
1721903100000|2024-07-25 10:25:00|39874.4|39850.4|39846.4|39822.4|39876.9|39852.9|39845.4|39821.4|0
1721903400000|2024-07-25 10:30:00|39848.9|39824.9|39868.9|39844.9|39877.4|39853.4|39848.4|39824.4|0
1721903700000|2024-07-25 10:35:00|39865.9|39841.9|39848.4|39824.4|39870.4|39846.4|39839.4|39815.4|0
1721904000000|2024-07-25 10:40:00|39847.4|39823.4|39832.9|39808.9|39853.4|39829.4|39830.4|39806.4|0
1721904300000|2024-07-25 10:45:00|39832.4|39808.4|39841.4|39817.4|39858.9|39834.9|39832.4|39808.4|0
1721904600000|2024-07-25 10:50:00|39841.9|39817.9|39861.9|39837.9|39862.4|39838.4|39841.9|39817.9|0
1721904900000|2024-07-25 10:55:00|39862.4|39838.4|39882.9|39858.9|39886.9|39862.9|39861.4|39837.4|0
1721905200000|2024-07-25 11:00:00|39884.4|39860.4|39890.9|39866.9|39902.9|39878.9|39883.9|39859.9|0
1721905500000|2024-07-25 11:05:00|39889.9|39865.9|39901.9|39877.9|39906.4|39882.4|39884.9|39860.9|0
1721905800000|2024-07-25 11:10:00|39898.4|39874.4|39887.9|39863.9|39905.4|39881.4|39885.4|39861.4|0
1721906100000|2024-07-25 11:15:00|39886.4|39862.4|39900.9|39876.9|39903.4|39879.4|39882.4|39858.4|0
1721906400000|2024-07-25 11:20:00|39900.4|39876.4|39892.4|39868.4|39908.4|39884.4|39890.9|39866.9|0
1721906700000|2024-07-25 11:25:00|39892.9|39868.9|39874.4|39850.4|39896.4|39872.4|39870.4|39846.4|0
1721907000000|2024-07-25 11:30:00|39873.9|39849.9|39868.4|39844.4|39873.9|39849.9|39859.4|39835.4|0
1721907300000|2024-07-25 11:35:00|39869.4|39845.4|39871.9|39847.9|39877.9|39853.9|39851.4|39827.4|0
1721907600000|2024-07-25 11:40:00|39873.4|39849.4|39873.4|39849.4|39889.9|39865.9|39868.9|39844.9|0
1721907900000|2024-07-25 11:45:00|39873.9|39849.9|39865.9|39841.9|39880.9|39856.9|39849.4|39825.4|0
1721908200000|2024-07-25 11:50:00|39865.4|39841.4|39860.9|39836.9|39871.4|39847.4|39854.4|39830.4|0
1721908500000|2024-07-25 11:55:00|39861.4|39837.4|39858.9|39834.9|39865.4|39841.4|39853.4|39829.4|0
1721908800000|2024-07-25 12:00:00|39858.4|39834.4|39875.4|39851.4|39894.4|39870.4|39852.4|39828.4|0
1721909100000|2024-07-25 12:05:00|39874.4|39850.4|39879.4|39855.4|39885.9|39861.9|39870.4|39846.4|0
1721909400000|2024-07-25 12:10:00|39877.4|39853.4|39870.4|39846.4|39877.4|39853.4|39859.9|39835.9|0
1721909700000|2024-07-25 12:15:00|39872.4|39848.4|39887.4|39863.4|39890.4|39866.4|39861.9|39837.9|0
1721910000000|2024-07-25 12:20:00|39886.9|39862.9|39866.4|39842.4|39887.4|39863.4|39863.9|39839.9|0
1721910300000|2024-07-25 12:25:00|39867.9|39843.9|39873.9|39849.9|39877.4|39853.4|39861.9|39837.9|0
1721910600000|2024-07-25 12:30:00|39876.4|39852.4|39909.4|39885.4|39928.9|39904.9|39846.4|39822.4|0
1721910900000|2024-07-25 12:35:00|39911.9|39887.9|39940.4|39916.4|39948.4|39924.4|39908.9|39884.9|0
1721911200000|2024-07-25 12:40:00|39939.9|39915.9|39925.9|39901.9|39947.4|39923.4|39920.4|39896.4|0
1721911500000|2024-07-25 12:45:00|39928.9|39904.9|39946.4|39922.4|39948.4|39924.4|39927.4|39903.4|0
1721911800000|2024-07-25 12:50:00|39946.9|39922.9|39929.4|39905.4|39948.9|39924.9|39921.4|39897.4|0
1721912100000|2024-07-25 12:55:00|39930.9|39906.9|39940.4|39916.4|39943.4|39919.4|39908.4|39884.4|0
1721912400000|2024-07-25 13:00:00|39940.9|39916.9|39899.9|39875.9|39943.4|39919.4|39899.9|39875.9|0
1721912700000|2024-07-25 13:05:00|39900.4|39876.4|39900.4|39876.4|39918.9|39894.9|39882.4|39858.4|0
1721913000000|2024-07-25 13:10:00|39899.9|39875.9|39898.9|39874.9|39903.9|39879.9|39888.4|39864.4|0
1721913300000|2024-07-25 13:15:00|39897.9|39873.9|39872.4|39848.4|39897.9|39873.9|39865.4|39841.4|0
1721913600000|2024-07-25 13:20:00|39873.4|39849.4|39864.9|39840.9|39882.4|39858.4|39860.4|39836.4|0
1721913900000|2024-07-25 13:25:00|39861.4|39837.4|39875.9|39851.9|39886.4|39862.4|39854.9|39830.9|0
1721914200000|2024-07-25 13:30:00|39872.9|39848.9|39926.9|39902.9|39960.9|39936.9|39848.4|39824.4|0
1721914500000|2024-07-25 13:35:00|39938.9|39914.9|39928.9|39904.9|39965.4|39941.4|39913.4|39889.4|0
1721914800000|2024-07-25 13:40:00|39935.9|39911.9|39977.4|39953.4|39987.4|39963.4|39918.9|39894.9|0
1721915100000|2024-07-25 13:45:00|39971.4|39947.4|39978.9|39954.9|40001.9|39977.9|39942.4|39918.4|0
1721915400000|2024-07-25 13:50:00|39983.9|39959.9|40043.4|40019.4|40048.4|40024.4|39981.9|39957.9|0
1721915700000|2024-07-25 13:55:00|40039.9|40015.9|40047.4|40023.4|40071.4|40047.4|40029.9|40005.9|0
1721916000000|2024-07-25 14:00:00|40041.4|40017.4|39998.9|39974.9|40044.9|40020.9|39968.9|39944.9|0
1721916300000|2024-07-25 14:05:00|39999.4|39975.4|40017.4|39993.4|40058.4|40034.4|39991.4|39967.4|0
1721916600000|2024-07-25 14:10:00|40020.4|39996.4|40053.9|40029.9|40063.9|40039.9|40002.9|39978.9|0
1721916900000|2024-07-25 14:15:00|40048.4|40024.4|40099.9|40075.9|40099.9|40075.9|40042.9|40018.9|0
1721917200000|2024-07-25 14:20:00|40097.4|40073.4|40078.4|40054.4|40097.4|40073.4|40032.9|40008.9|0
1721917500000|2024-07-25 14:25:00|40076.4|40052.4|40081.4|40057.4|40088.9|40064.9|40045.4|40021.4|0
1721917800000|2024-07-25 14:30:00|40074.4|40050.4|40075.4|40051.4|40092.4|40068.4|40057.4|40033.4|0
1721918100000|2024-07-25 14:35:00|40073.9|40049.9|40025.4|40001.4|40090.4|40066.4|40023.9|39999.9|0
1721918400000|2024-07-25 14:40:00|40021.4|39997.4|40025.5|40001.5|40043.7|40019.7|40002.9|39978.9|0
1721918700000|2024-07-25 14:45:00|40022|39998|40008.6|39984.6|40031|40007|39995.1|39971.1|0
1721919000000|2024-07-25 14:50:00|40005.6|39981.6|39980.1|39956.1|40018.6|39994.6|39973.6|39949.6|0
1721919300000|2024-07-25 14:55:00|39984.1|39960.1|40057.1|40033.1|40058.1|40034.1|39976.6|39952.6|0
1721919600000|2024-07-25 15:00:00|40055.6|40031.6|40101.5|40077.5|40112|40088|40048.9|40024.9|0
1721919900000|2024-07-25 15:05:00|40103|40079|40114|40090|40130|40106|40097|40073|0
1721920200000|2024-07-25 15:10:00|40116|40092|40152|40128|40152|40128|40087|40063|0
1721920500000|2024-07-25 15:15:00|40150.5|40126.5|40177.5|40153.5|40209|40185|40142|40118|0
1721920800000|2024-07-25 15:20:00|40173|40149|40148|40124|40180.5|40156.5|40145.5|40121.5|0
1721921100000|2024-07-25 15:25:00|40146|40122|40120|40096|40146|40122|40114|40090|0
1721921400000|2024-07-25 15:30:00|40119|40095|40140.5|40116.5|40145.5|40121.5|40082.5|40058.5|0
1721921700000|2024-07-25 15:35:00|40137.5|40113.5|40149|40125|40152|40128|40104|40080|0
1721922000000|2024-07-25 15:40:00|40145|40121|40195|40171|40195|40171|40142.5|40118.5|0
1721922300000|2024-07-25 15:45:00|40194|40170|40184|40160|40222.5|40198.5|40183.5|40159.5|0
1721922600000|2024-07-25 15:50:00|40188|40164|40173|40149|40210|40186|40172.5|40148.5|0
1721922900000|2024-07-25 15:55:00|40174|40150|40215|40191|40216|40192|40165|40141|0
1721923200000|2024-07-25 16:00:00|40212.5|40188.5|40247.5|40223.5|40248|40224|40205.5|40181.5|0
1721923500000|2024-07-25 16:05:00|40246|40222|40237|40213|40256.5|40232.5|40214|40190|0
1721923800000|2024-07-25 16:10:00|40238|40214|40313|40289|40315|40291|40233|40209|0
1721924100000|2024-07-25 16:15:00|40307|40283|40360.5|40336.5|40367|40343|40298|40274|0
1721924400000|2024-07-25 16:20:00|40360|40336|40382.5|40358.5|40390|40366|40339|40315|0
1721924700000|2024-07-25 16:25:00|40382|40358|40374|40350|40385|40361|40354|40330|0
1721925000000|2024-07-25 16:30:00|40371|40347|40375.5|40351.5|40383|40359|40349.5|40325.5|0
1721925300000|2024-07-25 16:35:00|40378|40354|40373.5|40349.5|40386.5|40362.5|40360.5|40336.5|0
1721925600000|2024-07-25 16:40:00|40377|40353|40369.5|40345.5|40389.5|40365.5|40365|40341|0
1721925900000|2024-07-25 16:45:00|40370.5|40346.5|40338.5|40314.5|40383|40359|40311.5|40287.5|0
1721926200000|2024-07-25 16:50:00|40338|40314|40346|40322|40348.5|40324.5|40318|40294|0
1721926500000|2024-07-25 16:55:00|40343.5|40319.5|40347|40323|40368|40344|40343|40319|0
1721926800000|2024-07-25 17:00:00|40351.5|40327.5|40393.5|40369.5|40426.5|40402.5|40349|40325|0
1721927100000|2024-07-25 17:05:00|40388.5|40364.5|40441|40417|40444|40420|40386.5|40362.5|0
1721927400000|2024-07-25 17:10:00|40443|40419|40418|40394|40455.5|40431.5|40411|40387|0
1721927700000|2024-07-25 17:15:00|40419.5|40395.5|40356.5|40332.5|40423.5|40399.5|40353|40329|0
1721928000000|2024-07-25 17:20:00|40358|40334|40292.7|40268.7|40372|40348|40288.7|40264.7|0
1721928300000|2024-07-25 17:25:00|40293.7|40269.7|40281.7|40257.7|40315.2|40291.2|40271.7|40247.7|0
1721928600000|2024-07-25 17:30:00|40283.7|40259.7|40266.7|40242.7|40295.7|40271.7|40260.2|40236.2|0
1721928900000|2024-07-25 17:35:00|40267.7|40243.7|40266.2|40242.2|40282.7|40258.7|40252.7|40228.7|0
1721929200000|2024-07-25 17:40:00|40269.2|40245.2|40280.2|40256.2|40289.7|40265.7|40262.2|40238.2|0
1721929500000|2024-07-25 17:45:00|40281.7|40257.7|40240.7|40216.7|40283.2|40259.2|40237.2|40213.2|0
1721929800000|2024-07-25 17:50:00|40238.7|40214.7|40230.7|40206.7|40244.2|40220.2|40217.7|40193.7|0
1721930100000|2024-07-25 17:55:00|40227.2|40203.2|40242.7|40218.7|40255.7|40231.7|40222.2|40198.2|0
1721930400000|2024-07-25 18:00:00|40240.7|40216.7|40213.7|40189.7|40241.2|40217.2|40209.7|40185.7|0
1721930700000|2024-07-25 18:05:00|40214.7|40190.7|40200.7|40176.7|40228.2|40204.2|40196.7|40172.7|0
1721931000000|2024-07-25 18:10:00|40202.7|40178.7|40208.2|40184.2|40219.2|40195.2|40190.2|40166.2|0
1721931300000|2024-07-25 18:15:00|40205.7|40181.7|40233.2|40209.2|40235.2|40211.2|40203.2|40179.2|0
1721931600000|2024-07-25 18:20:00|40233.7|40209.7|40199|40175|40236.7|40212.7|40195|40171|0
1721931900000|2024-07-25 18:25:00|40198|40174|40207.5|40183.5|40235|40211|40194|40170|0
1721932200000|2024-07-25 18:30:00|40206.5|40182.5|40219.6|40195.6|40230|40206|40199.5|40175.5|0
1721932500000|2024-07-25 18:35:00|40217.6|40193.6|40202.1|40178.1|40223.9|40199.9|40182.6|40158.6|0
1721932800000|2024-07-25 18:40:00|40201.1|40177.1|40157.1|40133.1|40204.1|40180.1|40155.6|40131.6|0
1721933100000|2024-07-25 18:45:00|40157.6|40133.6|40061.1|40037.1|40157.6|40133.6|40058.1|40034.1|0
1721933400000|2024-07-25 18:50:00|40062.1|40038.1|40049.1|40025.1|40079.1|40055.1|40041.1|40017.1|0
1721933700000|2024-07-25 18:55:00|40048.6|40024.6|40066.1|40042.1|40093.6|40069.6|40044.1|40020.1|0
1721934000000|2024-07-25 19:00:00|40070.1|40046.1|40068.1|40044.1|40106.1|40082.1|40057.1|40033.1|0
1721934300000|2024-07-25 19:05:00|40069.1|40045.1|40082.1|40058.1|40092.6|40068.6|40067.6|40043.6|0
1721934600000|2024-07-25 19:10:00|40080.1|40056.1|40088.1|40064.1|40095.1|40071.1|40071.1|40047.1|0
1721934900000|2024-07-25 19:15:00|40087.6|40063.6|40122.6|40098.6|40128.6|40104.6|40078.1|40054.1|0
1721935200000|2024-07-25 19:20:00|40119.1|40095.1|40167.1|40143.1|40182.1|40158.1|40110.1|40086.1|0
1721935500000|2024-07-25 19:25:00|40165.1|40141.1|40217.6|40193.6|40240.6|40216.6|40163.6|40139.6|0
1721935800000|2024-07-25 19:30:00|40221.1|40197.1|40172.6|40148.6|40225.6|40201.6|40169.1|40145.1|0
1721936100000|2024-07-25 19:35:00|40175.6|40151.6|40122.1|40098.1|40180.1|40156.1|40109.1|40085.1|0
1721936400000|2024-07-25 19:40:00|40121.8|40097.8|40101.8|40077.8|40133.8|40109.8|40093.3|40069.3|0
1721936700000|2024-07-25 19:45:00|40095.3|40071.3|40105.3|40081.3|40108.8|40084.8|40038.8|40014.8|0
1721937000000|2024-07-25 19:50:00|40097.3|40073.3|40010.8|39986.8|40108.3|40084.3|40004.8|39980.8|0
1721937300000|2024-07-25 19:55:00|40007.3|39983.3|39962.8|39938.8|40016.3|39992.3|39948.8|39924.8|0
1721937600000|2024-07-25 20:00:00|39964.3|39940.3|39945.8|39921.8|39976.3|39952.3|39927.8|39903.8|0
1721937900000|2024-07-25 20:05:00|39943.8|39919.8|39956.8|39932.8|39960.3|39936.3|39936.8|39912.8|0
1721938200000|2024-07-25 20:10:00|39958.8|39934.8|39986.8|39962.8|39991.3|39967.3|39950.8|39926.8|0
1721938500000|2024-07-25 20:15:00|39988.8|39964.8|39975.8|39951.8|39995.8|39971.8|39974.8|39950.8|0
1721938800000|2024-07-25 20:20:00|39975.3|39951.3|39980.8|39956.8|39989.8|39965.8|39968.8|39944.8|0
1721939100000|2024-07-25 20:25:00|39981.3|39957.3|39993.3|39969.3|39995.3|39971.3|39980.3|39956.3|0
1721939400000|2024-07-25 20:30:00|39992.8|39968.8|39975.8|39951.8|39993.3|39969.3|39973.3|39949.3|0
1721939700000|2024-07-25 20:35:00|39975.3|39951.3|39980.8|39956.8|39986.3|39962.3|39973.8|39949.8|0
1721940000000|2024-07-25 20:40:00|39980.3|39956.3|39982.8|39958.8|39984.8|39960.8|39976.8|39952.8|0
1721940300000|2024-07-25 20:45:00|39982.3|39958.3|40002.3|39978.3|40002.3|39978.3|39982.3|39958.3|0
1721940600000|2024-07-25 20:50:00|40002.8|39978.8|39998.8|39974.8|40004.8|39980.8|39989.8|39965.8|0
1721940900000|2024-07-25 20:55:00|40002.3|39978.3|40008.7|39984.7|40013.8|39989.8|39997.3|39973.3|0
1721941200000|2024-07-25 21:00:00|40006.7|39982.7|40004.6|39980.6|40007.1|39983.1|40002.9|39978.9|0
1721941500000|2024-07-25 21:05:00|40003.5|39979.5|40004.9|39980.9|40004.9|39980.9|40000.6|39976.6|0
1721941800000|2024-07-25 21:10:00|40006|39982|40000.3|39976.3|40006|39982|40000.3|39976.3|0
1721942100000|2024-07-25 21:15:00|40001.4|39977.4|39993.5|39969.5|40001.4|39977.4|39993.2|39969.2|0
1721942400000|2024-07-25 21:20:00|39993.2|39969.2|39995.7|39971.7|39997.4|39973.4|39993.2|39969.2|0
1721942700000|2024-07-25 21:25:00|39995.6|39971.6|40000.3|39976.3|40000.8|39976.8|39992.1|39968.1|0
1721943000000|2024-07-25 21:30:00|39999.5|39975.5|40005.4|39981.4|40005.4|39981.4|39998.6|39974.6|0
1721943300000|2024-07-25 21:35:00|40006.2|39982.2|40007|39983|40007|39983|40003.5|39979.5|0
1721943600000|2024-07-25 21:40:00|40008.7|39984.7|40007.3|39983.3|40008.7|39984.7|40007.3|39983.3|0
1721943900000|2024-07-25 21:45:00|40007|39983|40012|39988|40012|39988|40007|39983|0
1721944200000|2024-07-25 21:50:00|40011.7|39987.7|40013.3|39989.3|40015.4|39991.4|40011.7|39987.7|0
1721944500000|2024-07-25 21:55:00|40011.9|39987.9|40011.3|39987.3|40018.7|39994.7|40010|39986|0
1721944800000|2024-07-25 22:00:00|40025.8|40001.8|40037.8|40013.8|40048.8|40024.8|40015.3|39991.3|0
1721945100000|2024-07-25 22:05:00|40037.3|40013.3|40033.8|40009.8|40048.8|40024.8|40017.8|39993.8|0
1721945400000|2024-07-25 22:10:00|40033.3|40009.3|40036.8|40012.8|40043.3|40019.3|40032.3|40008.3|0
1721945700000|2024-07-25 22:15:00|40037.8|40013.8|40025.8|40001.8|40038.8|40014.8|40022.8|39998.8|0
1721946000000|2024-07-25 22:20:00|40025.3|40001.3|40019.8|39995.8|40030.8|40006.8|40012.8|39988.8|0
1721946300000|2024-07-25 22:25:00|40018.8|39994.8|40013.8|39989.8|40022.3|39998.3|40010.3|39986.3|0
1721946600000|2024-07-25 22:30:00|40014.3|39990.3|40029.8|40005.8|40030.3|40006.3|40014.3|39990.3|0
1721946900000|2024-07-25 22:35:00|40029.3|40005.3|40022.3|39998.3|40033.8|40009.8|40021.8|39997.8|0
1721947200000|2024-07-25 22:40:00|40022.8|39998.8|40022.3|39998.3|40023.8|39999.8|40015.8|39991.8|0
1721947500000|2024-07-25 22:45:00|40021.8|39997.8|40017.8|39993.8|40023.8|39999.8|40017.8|39993.8|0
1721947800000|2024-07-25 22:50:00|40018.8|39994.8|40007.8|39983.8|40018.8|39994.8|40006.8|39982.8|0
1721948100000|2024-07-25 22:55:00|40008.3|39984.3|40007.8|39983.8|40012.3|39988.3|40005.8|39981.8|0
1721948400000|2024-07-25 23:00:00|40010.3|39986.3|40029.3|40005.3|40033.8|40009.8|40009.8|39985.8|0
1721948700000|2024-07-25 23:05:00|40029.8|40005.8|40025.8|40001.8|40031.8|40007.8|40023.8|39999.8|0
1721949000000|2024-07-25 23:10:00|40025.3|40001.3|40024.8|40000.8|40032.8|40008.8|40024.8|40000.8|0
1721949300000|2024-07-25 23:15:00|40024.3|40000.3|40027.8|40003.8|40032.8|40008.8|40021.8|39997.8|0
1721949600000|2024-07-25 23:20:00|40027.3|40003.3|40034.3|40010.3|40034.8|40010.8|40026.8|40002.8|0
1721949900000|2024-07-25 23:25:00|40033.8|40009.8|40031.8|40007.8|40034.8|40010.8|40027.3|40003.3|0
1721950200000|2024-07-25 23:30:00|40031.3|40007.3|40031.8|40007.8|40035.8|40011.8|40029.8|40005.8|0
1721950500000|2024-07-25 23:35:00|40032.3|40008.3|40033.8|40009.8|40035.8|40011.8|40029.8|40005.8|0
1721950800000|2024-07-25 23:40:00|40034.3|40010.3|40036.8|40012.8|40037.8|40013.8|40033.3|40009.3|0
1721951100000|2024-07-25 23:45:00|40037.3|40013.3|40030.3|40006.3|40037.8|40013.8|40027.8|40003.8|0
1721951400000|2024-07-25 23:50:00|40030.8|40006.8|40038.8|40014.8|40039.8|40015.8|40029.3|40005.3|0
1721951700000|2024-07-25 23:55:00|40038.3|40014.3|40046.8|40022.8|40047.3|40023.3|40037.8|40013.8|0
1721952000000|2024-07-26 00:00:00|40044.8|40020.8|40054.8|40030.8|40057.3|40033.3|40039.8|40015.8|0
1721952300000|2024-07-26 00:05:00|40055.3|40031.3|40064.3|40040.3|40066.8|40042.8|40054.8|40030.8|0
1721952600000|2024-07-26 00:10:00|40063.3|40039.3|40070.3|40046.3|40079.8|40055.8|40060.3|40036.3|0
1721952900000|2024-07-26 00:15:00|40070.8|40046.8|40058.3|40034.3|40070.8|40046.8|40056.8|40032.8|0
1721953200000|2024-07-26 00:20:00|40057.8|40033.8|40067|40043|40067|40043|40051.8|40027.8|0
1721953500000|2024-07-26 00:25:00|40066.5|40042.5|40068|40044|40071|40047|40063|40039|0
1721953800000|2024-07-26 00:30:00|40067.5|40043.5|40063|40039|40067.5|40043.5|40058|40034|0
1721954100000|2024-07-26 00:35:00|40062.5|40038.5|40074.5|40050.5|40075.5|40051.5|40062.5|40038.5|0
1721954400000|2024-07-26 00:40:00|40075|40051|40069.5|40045.5|40077|40053|40069.5|40045.5|0
1721954700000|2024-07-26 00:45:00|40068.5|40044.5|40056.5|40032.5|40070|40046|40056|40032|0
1721955000000|2024-07-26 00:50:00|40056|40032|40072.5|40048.5|40077|40053|40054|40030|0
1721955300000|2024-07-26 00:55:00|40073|40049|40073.5|40049.5|40075.5|40051.5|40068|40044|0
1721955600000|2024-07-26 01:00:00|40072|40048|40078|40054|40079.5|40055.5|40069|40045|0
1721955900000|2024-07-26 01:05:00|40077.5|40053.5|40074.5|40050.5|40082|40058|40073|40049|0
1721956200000|2024-07-26 01:10:00|40074|40050|40081|40057|40082.5|40058.5|40073|40049|0
1721956500000|2024-07-26 01:15:00|40080.5|40056.5|40088|40064|40092.5|40068.5|40079|40055|0
1721956800000|2024-07-26 01:20:00|40088.5|40064.5|40088|40064|40095|40071|40086|40062|0
1721957100000|2024-07-26 01:25:00|40088.5|40064.5|40090.5|40066.5|40091.5|40067.5|40083.5|40059.5|0
1721957400000|2024-07-26 01:30:00|40091.5|40067.5|40105|40081|40106|40082|40090|40066|0
1721957700000|2024-07-26 01:35:00|40105.5|40081.5|40123|40099|40124|40100|40104|40080|0
1721958000000|2024-07-26 01:40:00|40124|40100|40125|40101|40129.5|40105.5|40119|40095|0
1721958300000|2024-07-26 01:45:00|40124.5|40100.5|40133|40109|40136.5|40112.5|40122|40098|0
1721958600000|2024-07-26 01:50:00|40132.5|40108.5|40115.5|40091.5|40132.5|40108.5|40110.5|40086.5|0
1721958900000|2024-07-26 01:55:00|40116|40092|40122|40098|40122|40098|40112.5|40088.5|0
1721959200000|2024-07-26 02:00:00|40121.5|40097.5|40118|40094|40123.5|40099.5|40116|40092|0
1721959500000|2024-07-26 02:05:00|40118.5|40094.5|40122|40098|40123|40099|40117|40093|0
1721959800000|2024-07-26 02:10:00|40122.5|40098.5|40126|40102|40130|40106|40122.5|40098.5|0
1721960100000|2024-07-26 02:15:00|40125.5|40101.5|40129|40105|40130|40106|40120|40096|0
1721960400000|2024-07-26 02:20:00|40129.5|40105.5|40127|40103|40135|40111|40126|40102|0
1721960700000|2024-07-26 02:25:00|40126.5|40102.5|40134|40110|40134|40110|40123|40099|0
1721961000000|2024-07-26 02:30:00|40133.5|40109.5|40123|40099|40133.5|40109.5|40123|40099|0
1721961300000|2024-07-26 02:35:00|40122.5|40098.5|40119|40095|40123|40099|40116|40092|0
1721961600000|2024-07-26 02:40:00|40118.5|40094.5|40116|40092|40120|40096|40112.5|40088.5|0
1721961900000|2024-07-26 02:45:00|40115.5|40091.5|40109|40085|40116|40092|40109|40085|0
1721962200000|2024-07-26 02:50:00|40109.5|40085.5|40116|40092|40118|40094|40109.5|40085.5|0
1721962500000|2024-07-26 02:55:00|40115.5|40091.5|40113|40089|40119|40095|40110.5|40086.5|0
1721962800000|2024-07-26 03:00:00|40113.5|40089.5|40122.5|40098.5|40123.5|40099.5|40113.5|40089.5|0
1721963100000|2024-07-26 03:05:00|40122|40098|40112|40088|40127|40103|40112|40088|0
1721963400000|2024-07-26 03:10:00|40111.5|40087.5|40109|40085|40113.5|40089.5|40104|40080|0
1721963700000|2024-07-26 03:15:00|40109.5|40085.5|40120|40096|40121|40097|40109.5|40085.5|0
1721964000000|2024-07-26 03:20:00|40119.5|40095.5|40120|40096|40122|40098|40117|40093|0
1721964300000|2024-07-26 03:25:00|40120.5|40096.5|40125|40101|40129|40105|40120|40096|0
1721964600000|2024-07-26 03:30:00|40125.5|40101.5|40121|40097|40127|40103|40119|40095|0
1721964900000|2024-07-26 03:35:00|40121.5|40097.5|40123|40099|40126|40102|40119.5|40095.5|0
1721965200000|2024-07-26 03:40:00|40123.5|40099.5|40120|40096|40130|40106|40120|40096|0
1721965500000|2024-07-26 03:45:00|40119.5|40095.5|40120.5|40096.5|40122.5|40098.5|40118.5|40094.5|0
1721965800000|2024-07-26 03:50:00|40120|40096|40121|40097|40125|40101|40120|40096|0
1721966100000|2024-07-26 03:55:00|40121.5|40097.5|40123|40099|40124|40100|40121|40097|0
1721966400000|2024-07-26 04:00:00|40123.5|40099.5|40120|40096|40124|40100|40115|40091|0
1721966700000|2024-07-26 04:05:00|40119.5|40095.5|40126|40102|40126|40102|40119.5|40095.5|0
1721967000000|2024-07-26 04:10:00|40127|40103|40121|40097|40127|40103|40120|40096|0
1721967300000|2024-07-26 04:15:00|40120.5|40096.5|40121|40097|40123.5|40099.5|40120|40096|0
1721967600000|2024-07-26 04:20:00|40121.5|40097.5|40130|40106|40130.5|40106.5|40121|40097|0
1721967900000|2024-07-26 04:25:00|40129.5|40105.5|40136|40112|40139|40115|40125|40101|0
1721968200000|2024-07-26 04:30:00|40136.5|40112.5|40136|40112|40142.5|40118.5|40133|40109|0
1721968500000|2024-07-26 04:35:00|40136.5|40112.5|40138|40114|40138.5|40114.5|40135|40111|0
1721968800000|2024-07-26 04:40:00|40138.5|40114.5|40137.5|40113.5|40139.5|40115.5|40136|40112|0
1721969100000|2024-07-26 04:45:00|40137|40113|40138|40114|40140|40116|40136.5|40112.5|0
1721969400000|2024-07-26 04:50:00|40138.5|40114.5|40134|40110|40140|40116|40134|40110|0
1721969700000|2024-07-26 04:55:00|40134.5|40110.5|40133|40109|40138|40114|40130.5|40106.5|0
1721970000000|2024-07-26 05:00:00|40133.5|40109.5|40137|40113|40138|40114|40128.5|40104.5|0
1721970300000|2024-07-26 05:05:00|40136.5|40112.5|40133|40109|40141.5|40117.5|40128|40104|0
1721970600000|2024-07-26 05:10:00|40132.5|40108.5|40143|40119|40144|40120|40131|40107|0
1721970900000|2024-07-26 05:15:00|40143.5|40119.5|40141|40117|40147.5|40123.5|40139|40115|0
1721971200000|2024-07-26 05:20:00|40141.5|40117.5|40142|40118|40145.5|40121.5|40139|40115|0
1721971500000|2024-07-26 05:25:00|40142.5|40118.5|40142|40118|40143|40119|40140|40116|0
1721971800000|2024-07-26 05:30:00|40141.5|40117.5|40135|40111|40141.5|40117.5|40134|40110|0
1721972100000|2024-07-26 05:35:00|40134.5|40110.5|40127|40103|40138.5|40114.5|40125.5|40101.5|0
1721972400000|2024-07-26 05:40:00|40127.5|40103.5|40112.5|40088.5|40128|40104|40112|40088|0
1721972700000|2024-07-26 05:45:00|40112|40088|40106.5|40082.5|40116|40092|40102|40078|0
1721973000000|2024-07-26 05:50:00|40106|40082|40108|40084|40113|40089|40104.5|40080.5|0
1721973300000|2024-07-26 05:55:00|40107.5|40083.5|40101|40077|40110.5|40086.5|40099.5|40075.5|0
1721973600000|2024-07-26 06:00:00|40100.5|40076.5|40105.5|40081.5|40106|40082|40096|40072|0
1721973900000|2024-07-26 06:05:00|40105|40081|40125|40101|40136.5|40112.5|40105|40081|0
1721974200000|2024-07-26 06:10:00|40125.5|40101.5|40120|40096|40126.5|40102.5|40114|40090|0
1721974500000|2024-07-26 06:15:00|40120.5|40096.5|40112|40088|40125|40101|40112|40088|0
1721974800000|2024-07-26 06:20:00|40111.5|40087.5|40106|40082|40118|40094|40097|40073|0
1721975100000|2024-07-26 06:25:00|40105.5|40081.5|40097|40073|40106|40082|40096|40072|0
1721975400000|2024-07-26 06:30:00|40096.5|40072.5|40101|40077|40102|40078|40093|40069|0
1721975700000|2024-07-26 06:35:00|40101.5|40077.5|40111|40087|40111.5|40087.5|40094|40070|0
1721976000000|2024-07-26 06:40:00|40110.5|40086.5|40128|40104|40128|40104|40109|40085|0
1721976300000|2024-07-26 06:45:00|40127.5|40103.5|40121|40097|40129.5|40105.5|40116.5|40092.5|0
1721976600000|2024-07-26 06:50:00|40119.5|40095.5|40112.5|40088.5|40122.5|40098.5|40112|40088|0
1721976900000|2024-07-26 06:55:00|40112|40088|40103|40079|40118|40094|40098|40074|0
1721977200000|2024-07-26 07:00:00|40097.5|40073.5|40101.5|40077.5|40115.5|40091.5|40092|40068|0
1721977500000|2024-07-26 07:05:00|40101|40077|40093|40069|40111|40087|40088|40064|0
1721977800000|2024-07-26 07:10:00|40093.5|40069.5|40118.5|40094.5|40121|40097|40082|40058|0
1721978100000|2024-07-26 07:15:00|40117|40093|40088|40064|40130.5|40106.5|40088|40064|0
1721978400000|2024-07-26 07:20:00|40089|40065|40108.5|40084.5|40123|40099|40089|40065|0
1721978700000|2024-07-26 07:25:00|40109.5|40085.5|40128.5|40104.5|40135|40111|40108|40084|0
1721979000000|2024-07-26 07:30:00|40129|40105|40138.5|40114.5|40140.5|40116.5|40123.5|40099.5|0
1721979300000|2024-07-26 07:35:00|40139|40115|40143.5|40119.5|40148|40124|40134|40110|0
1721979600000|2024-07-26 07:40:00|40142|40118|40138.5|40114.5|40151.5|40127.5|40134|40110|0
1721979900000|2024-07-26 07:45:00|40139|40115|40135|40111|40148|40124|40126|40102|0
1721980200000|2024-07-26 07:50:00|40135.5|40111.5|40147|40123|40148.5|40124.5|40134.5|40110.5|0
1721980500000|2024-07-26 07:55:00|40146.5|40122.5|40164|40140|40167|40143|40146|40122|0
1721980800000|2024-07-26 08:00:00|40162|40138|40163|40139|40171|40147|40157|40133|0
1721981100000|2024-07-26 08:05:00|40161|40137|40174|40150|40178|40154|40157.5|40133.5|0
1721981400000|2024-07-26 08:10:00|40173.5|40149.5|40176.5|40152.5|40179|40155|40157|40133|0
1721981700000|2024-07-26 08:15:00|40174|40150|40176|40152|40191|40167|40173|40149|0
1721982000000|2024-07-26 08:20:00|40176.5|40152.5|40161|40137|40177|40153|40150.5|40126.5|0
1721982300000|2024-07-26 08:25:00|40160.5|40136.5|40169.5|40145.5|40174|40150|40160.5|40136.5|0
1721982600000|2024-07-26 08:30:00|40171|40147|40172|40148|40181|40157|40166|40142|0
1721982900000|2024-07-26 08:35:00|40171.5|40147.5|40174|40150|40176.5|40152.5|40162|40138|0
1721983200000|2024-07-26 08:40:00|40173.5|40149.5|40170|40146|40177|40153|40165|40141|0
1721983500000|2024-07-26 08:45:00|40170.5|40146.5|40178.5|40154.5|40181|40157|40169|40145|0
1721983800000|2024-07-26 08:50:00|40179|40155|40175|40151|40179|40155|40170|40146|0
1721984100000|2024-07-26 08:55:00|40174.5|40150.5|40188|40164|40191.5|40167.5|40173|40149|0
1721984400000|2024-07-26 09:00:00|40185.5|40161.5|40179.5|40155.5|40187|40163|40174|40150|0
1721984700000|2024-07-26 09:05:00|40180|40156|40179|40155|40180|40156|40169|40145|0
1721985000000|2024-07-26 09:10:00|40178.5|40154.5|40186|40162|40191|40167|40172|40148|0
1721985300000|2024-07-26 09:15:00|40187.5|40163.5|40172.5|40148.5|40195.5|40171.5|40172.5|40148.5|0
1721985600000|2024-07-26 09:20:00|40173|40149|40173|40149|40179.5|40155.5|40158.5|40134.5|0
1721985900000|2024-07-26 09:25:00|40172.5|40148.5|40166|40142|40174.5|40150.5|40159.5|40135.5|0
1721986200000|2024-07-26 09:30:00|40167|40143|40158|40134|40171|40147|40155|40131|0
1721986500000|2024-07-26 09:35:00|40158.5|40134.5|40170|40146|40174|40150|40158|40134|0
1721986800000|2024-07-26 09:40:00|40169.5|40145.5|40167|40143|40171|40147|40162|40138|0
1721987100000|2024-07-26 09:45:00|40167.5|40143.5|40167|40143|40174|40150|40165.5|40141.5|0
1721987400000|2024-07-26 09:50:00|40164.5|40140.5|40178.5|40154.5|40183.5|40159.5|40162|40138|0
1721987700000|2024-07-26 09:55:00|40179|40155|40168|40144|40183|40159|40168|40144|0
1721988000000|2024-07-26 10:00:00|40167|40143|40170|40146|40184|40160|40166.5|40142.5|0
1721988300000|2024-07-26 10:05:00|40170.5|40146.5|40172.5|40148.5|40176|40152|40164|40140|0
1721988600000|2024-07-26 10:10:00|40173|40149|40176|40152|40177|40153|40167|40143|0
1721988900000|2024-07-26 10:15:00|40175.5|40151.5|40169.5|40145.5|40178.5|40154.5|40167.5|40143.5|0
1721989200000|2024-07-26 10:20:00|40170|40146|40176|40152|40178.5|40154.5|40169|40145|0
1721989500000|2024-07-26 10:25:00|40175.5|40151.5|40190|40166|40193|40169|40175.5|40151.5|0
1721989800000|2024-07-26 10:30:00|40190.5|40166.5|40218|40194|40228|40204|40189|40165|0
1721990100000|2024-07-26 10:35:00|40220|40196|40224.5|40200.5|40230|40206|40214|40190|0
1721990400000|2024-07-26 10:40:00|40224|40200|40229|40205|40233.5|40209.5|40223|40199|0
1721990700000|2024-07-26 10:45:00|40229.5|40205.5|40225|40201|40232|40208|40215|40191|0
1721991000000|2024-07-26 10:50:00|40224.5|40200.5|40233|40209|40234.5|40210.5|40222|40198|0
1721991300000|2024-07-26 10:55:00|40232.5|40208.5|40227.5|40203.5|40236|40212|40224|40200|0
1721991600000|2024-07-26 11:00:00|40226.5|40202.5|40217.5|40193.5|40231.5|40207.5|40217.5|40193.5|0
1721991900000|2024-07-26 11:05:00|40216|40192|40237.5|40213.5|40237.5|40213.5|40214.5|40190.5|0
1721992200000|2024-07-26 11:10:00|40237|40213|40241.5|40217.5|40252|40228|40236|40212|0
1721992500000|2024-07-26 11:15:00|40242|40218|40224|40200|40242|40218|40222.5|40198.5|0
1721992800000|2024-07-26 11:20:00|40224.5|40200.5|40217|40193|40224.5|40200.5|40215.5|40191.5|0
1721993100000|2024-07-26 11:25:00|40216|40192|40222|40198|40222|40198|40205.5|40181.5|0
1721993400000|2024-07-26 11:30:00|40220|40196|40227|40203|40229|40205|40214.5|40190.5|0
1721993700000|2024-07-26 11:35:00|40226.5|40202.5|40228.5|40204.5|40236.5|40212.5|40226|40202|0
1721994000000|2024-07-26 11:40:00|40228|40204|40219|40195|40234|40210|40213|40189|0
1721994300000|2024-07-26 11:45:00|40218.5|40194.5|40236|40212|40237|40213|40216|40192|0
1721994600000|2024-07-26 11:50:00|40236.5|40212.5|40252|40228|40255.5|40231.5|40236.5|40212.5|0
1721994900000|2024-07-26 11:55:00|40251|40227|40264|40240|40264|40240|40250.5|40226.5|0
1721995200000|2024-07-26 12:00:00|40261.5|40237.5|40252|40228|40265|40241|40251|40227|0
1721995500000|2024-07-26 12:05:00|40252.5|40228.5|40249|40225|40254.5|40230.5|40245.5|40221.5|0
1721995800000|2024-07-26 12:10:00|40249.5|40225.5|40244.5|40220.5|40256.5|40232.5|40244.5|40220.5|0
1721996100000|2024-07-26 12:15:00|40245|40221|40238|40214|40248|40224|40232|40208|0
1721996400000|2024-07-26 12:20:00|40237.5|40213.5|40254|40230|40256|40232|40237|40213|0
1721996700000|2024-07-26 12:25:00|40253.5|40229.5|40246.5|40222.5|40259.5|40235.5|40228|40204|0
1721997000000|2024-07-26 12:30:00|40242.5|40218.5|40219.5|40195.5|40287.5|40263.5|40219|40195|0
1721997300000|2024-07-26 12:35:00|40221|40197|40217.5|40193.5|40226|40202|40208|40184|0
1721997600000|2024-07-26 12:40:00|40219.5|40195.5|40192|40168|40226|40202|40192|40168|0
1721997900000|2024-07-26 12:45:00|40193|40169|40203|40179|40205|40181|40188|40164|0
1721998200000|2024-07-26 12:50:00|40202.5|40178.5|40211.5|40187.5|40218.5|40194.5|40199|40175|0
1721998500000|2024-07-26 12:55:00|40212.5|40188.5|40221.5|40197.5|40223|40199|40201|40177|0
1721998800000|2024-07-26 13:00:00|40222|40198|40213|40189|40223|40199|40207.5|40183.5|0
1721999100000|2024-07-26 13:05:00|40213.5|40189.5|40226.5|40202.5|40234|40210|40205|40181|0
1721999400000|2024-07-26 13:10:00|40228|40204|40222.5|40198.5|40228|40204|40211.5|40187.5|0
1721999700000|2024-07-26 13:15:00|40223.5|40199.5|40198|40174|40230.5|40206.5|40189.5|40165.5|0
1722000000000|2024-07-26 13:20:00|40198.5|40174.5|40199.5|40175.5|40215|40191|40192|40168|0
1722000300000|2024-07-26 13:25:00|40200|40176|40195.5|40171.5|40219.5|40195.5|40185.5|40161.5|0
1722000600000|2024-07-26 13:30:00|40196.5|40172.5|40385.5|40361.5|40392|40368|40194.5|40170.5|0
1722000900000|2024-07-26 13:35:00|40384.5|40360.5|40412|40388|40416.5|40392.5|40333|40309|0
1722001200000|2024-07-26 13:40:00|40413|40389|40448|40424|40456|40432|40367|40343|0
1722001500000|2024-07-26 13:45:00|40440|40416|40507.5|40483.5|40522|40498|40440|40416|0
1722001800000|2024-07-26 13:50:00|40510|40486|40515|40491|40530|40506|40483|40459|0
1722002100000|2024-07-26 13:55:00|40516.5|40492.5|40501|40477|40550|40526|40501|40477|0
1722002400000|2024-07-26 14:00:00|40476.5|40452.5|40568|40544|40579|40555|40476.5|40452.5|0
1722002700000|2024-07-26 14:05:00|40570|40546|40487.5|40463.5|40573|40549|40482.5|40458.5|0
1722003000000|2024-07-26 14:10:00|40486|40462|40461.5|40437.5|40541|40517|40459|40435|0
1722003300000|2024-07-26 14:15:00|40458|40434|40449.5|40425.5|40505|40481|40447|40423|0
1722003600000|2024-07-26 14:20:00|40451|40427|40536|40512|40547|40523|40451|40427|0
1722003900000|2024-07-26 14:25:00|40539.5|40515.5|40582|40558|40622.5|40598.5|40536|40512|0
1722004200000|2024-07-26 14:30:00|40589|40565|40429|40405|40589|40565|40429|40405|0
1722004500000|2024-07-26 14:35:00|40433|40409|40457.5|40433.5|40460.5|40436.5|40412|40388|0
1722004800000|2024-07-26 14:40:00|40457|40433|40514.5|40490.5|40537|40513|40453|40429|0
1722005100000|2024-07-26 14:45:00|40516.5|40492.5|40528.5|40504.5|40556.5|40532.5|40501.5|40477.5|0
1722005400000|2024-07-26 14:50:00|40526|40502|40541|40517|40548.5|40524.5|40494|40470|0
1722005700000|2024-07-26 14:55:00|40538.5|40514.5|40574|40550|40574|40550|40507|40483|0
1722006000000|2024-07-26 15:00:00|40575|40551|40578|40554|40608|40584|40568|40544|0
1722006300000|2024-07-26 15:05:00|40577.5|40553.5|40589|40565|40611.5|40587.5|40573.5|40549.5|0
1722006600000|2024-07-26 15:10:00|40591.5|40567.5|40571|40547|40595.5|40571.5|40537.5|40513.5|0
1722006900000|2024-07-26 15:15:00|40570.5|40546.5|40531|40507|40570.5|40546.5|40523.5|40499.5|0
1722007200000|2024-07-26 15:20:00|40530|40506|40577|40553|40584.5|40560.5|40530|40506|0
1722007500000|2024-07-26 15:25:00|40574.5|40550.5|40575|40551|40589.5|40565.5|40549|40525|0
1722007800000|2024-07-26 15:30:00|40574.5|40550.5|40560|40536|40604|40580|40560|40536|0
1722008100000|2024-07-26 15:35:00|40561.5|40537.5|40598.2|40574.2|40603.2|40579.2|40553.4|40529.4|0
1722008400000|2024-07-26 15:40:00|40597.2|40573.2|40610.4|40586.4|40610.4|40586.4|40587.4|40563.4|0
1722008700000|2024-07-26 15:45:00|40610.9|40586.9|40614.4|40590.4|40616.4|40592.4|40588.4|40564.4|0
1722009000000|2024-07-26 15:50:00|40618.4|40594.4|40643.9|40619.9|40659.4|40635.4|40615.9|40591.9|0
1722009300000|2024-07-26 15:55:00|40644.9|40620.9|40676.9|40652.9|40682.9|40658.9|40641.4|40617.4|0
1722009600000|2024-07-26 16:00:00|40681.4|40657.4|40695.9|40671.9|40704.9|40680.9|40667.4|40643.4|0
1722009900000|2024-07-26 16:05:00|40693.9|40669.9|40746.9|40722.9|40748.9|40724.9|40693.9|40669.9|0
1722010200000|2024-07-26 16:10:00|40747.9|40723.9|40684.4|40660.4|40747.9|40723.9|40674.9|40650.9|0
1722010500000|2024-07-26 16:15:00|40687.9|40663.9|40679.4|40655.4|40700.4|40676.4|40675.9|40651.9|0
1722010800000|2024-07-26 16:20:00|40678.9|40654.9|40660.9|40636.9|40683.9|40659.9|40650.9|40626.9|0
1722011100000|2024-07-26 16:25:00|40662.4|40638.4|40688.9|40664.9|40697.4|40673.4|40662.4|40638.4|0
1722011400000|2024-07-26 16:30:00|40691.4|40667.4|40647.9|40623.9|40696.9|40672.9|40646.4|40622.4|0
1722011700000|2024-07-26 16:35:00|40648.9|40624.9|40661.9|40637.9|40668.4|40644.4|40619.9|40595.9|0
1722012000000|2024-07-26 16:40:00|40662.4|40638.4|40711.9|40687.9|40715.9|40691.9|40660.4|40636.4|0
1722012300000|2024-07-26 16:45:00|40714.9|40690.9|40706.9|40682.9|40719.9|40695.9|40686.9|40662.9|0
1722012600000|2024-07-26 16:50:00|40707.9|40683.9|40752.4|40728.4|40764.9|40740.9|40697.4|40673.4|0
1722012900000|2024-07-26 16:55:00|40752.9|40728.9|40764.9|40740.9|40770.4|40746.4|40742.9|40718.9|0
1722013200000|2024-07-26 17:00:00|40766.9|40742.9|40749.9|40725.9|40766.9|40742.9|40734.9|40710.9|0
1722013500000|2024-07-26 17:05:00|40744.9|40720.9|40733.9|40709.9|40752.9|40728.9|40723.9|40699.9|0
1722013800000|2024-07-26 17:10:00|40735.9|40711.9|40737.4|40713.4|40754.9|40730.9|40734.9|40710.9|0
1722014100000|2024-07-26 17:15:00|40737.9|40713.9|40744.4|40720.4|40763.4|40739.4|40735.9|40711.9|0
1722014400000|2024-07-26 17:20:00|40745.9|40721.9|40749.9|40725.9|40756.9|40732.9|40740.4|40716.4|0
1722014700000|2024-07-26 17:25:00|40753.4|40729.4|40773.9|40749.9|40780.9|40756.9|40746.4|40722.4|0
1722015000000|2024-07-26 17:30:00|40773.4|40749.4|40711.9|40687.9|40778.4|40754.4|40707.9|40683.9|0
1722015300000|2024-07-26 17:35:00|40707.9|40683.9|40605.4|40581.4|40707.9|40683.9|40592.4|40568.4|0
1722015600000|2024-07-26 17:40:00|40602.9|40578.9|40597.9|40573.9|40621.9|40597.9|40575.9|40551.9|0
1722015900000|2024-07-26 17:45:00|40594.9|40570.9|40612.9|40588.9|40652.9|40628.9|40589.9|40565.9|0
1722016200000|2024-07-26 17:50:00|40607.9|40583.9|40629.4|40605.4|40632.9|40608.9|40598.4|40574.4|0
1722016500000|2024-07-26 17:55:00|40627.9|40603.9|40635.4|40611.4|40647.9|40623.9|40613.4|40589.4|0
1722016800000|2024-07-26 18:00:00|40636.4|40612.4|40639.4|40615.4|40671.9|40647.9|40632.9|40608.9|0
1722017100000|2024-07-26 18:05:00|40637.9|40613.9|40672.9|40648.9|40675.4|40651.4|40624.9|40600.9|0
1722017400000|2024-07-26 18:10:00|40672.4|40648.4|40667.9|40643.9|40681.9|40657.9|40664.9|40640.9|0
1722017700000|2024-07-26 18:15:00|40671.4|40647.4|40640.4|40616.4|40684.9|40660.9|40638.9|40614.9|0
1722018000000|2024-07-26 18:20:00|40639.9|40615.9|40654.9|40630.9|40659.9|40635.9|40628.9|40604.9|0
1722018300000|2024-07-26 18:25:00|40652.4|40628.4|40627.9|40603.9|40661.9|40637.9|40625.9|40601.9|0
1722018600000|2024-07-26 18:30:00|40628.9|40604.9|40634.4|40610.4|40637.4|40613.4|40603.9|40579.9|0
1722018900000|2024-07-26 18:35:00|40634.9|40610.9|40652.9|40628.9|40652.9|40628.9|40630.9|40606.9|0
1722019200000|2024-07-26 18:40:00|40654.9|40630.9|40629.4|40605.4|40658.4|40634.4|40573.9|40549.9|0
1722019500000|2024-07-26 18:45:00|40623.9|40599.9|40615.4|40591.4|40632.4|40608.4|40598.9|40574.9|0
1722019800000|2024-07-26 18:50:00|40617.9|40593.9|40589.9|40565.9|40624.9|40600.9|40587.9|40563.9|0
1722020100000|2024-07-26 18:55:00|40590.9|40566.9|40588.9|40564.9|40608.9|40584.9|40583.9|40559.9|0
1722020400000|2024-07-26 19:00:00|40585.4|40561.4|40571.9|40547.9|40593.9|40569.9|40568.4|40544.4|0
1722020700000|2024-07-26 19:05:00|40570.9|40546.9|40599.8|40575.8|40600.3|40576.3|40548.4|40524.4|0
1722021000000|2024-07-26 19:10:00|40598.8|40574.8|40624.8|40600.8|40640.8|40616.8|40587.8|40563.8|0
1722021300000|2024-07-26 19:15:00|40623.8|40599.8|40630.8|40606.8|40635.3|40611.3|40599.8|40575.8|0
1722021600000|2024-07-26 19:20:00|40627.8|40603.8|40649.3|40625.3|40649.8|40625.8|40623.3|40599.3|0
1722021900000|2024-07-26 19:25:00|40648.8|40624.8|40646.8|40622.8|40675.8|40651.8|40637.8|40613.8|0
1722022200000|2024-07-26 19:30:00|40641.8|40617.8|40550.8|40526.8|40641.8|40617.8|40530.8|40506.8|0
1722022500000|2024-07-26 19:35:00|40549.3|40525.3|40555.8|40531.8|40582.8|40558.8|40540.8|40516.8|0
1722022800000|2024-07-26 19:40:00|40558.8|40534.8|40614.8|40590.8|40614.8|40590.8|40557.8|40533.8|0
1722023100000|2024-07-26 19:45:00|40607.8|40583.8|40621.3|40597.3|40634.8|40610.8|40596.8|40572.8|0
1722023400000|2024-07-26 19:50:00|40622.3|40598.3|40550.8|40526.8|40641.8|40617.8|40550.8|40526.8|0
1722023700000|2024-07-26 19:55:00|40553.3|40529.3|40604.3|40580.3|40620.3|40596.3|40524.8|40500.8|0
1722024000000|2024-07-26 20:00:00|40613.8|40589.8|40621.3|40597.3|40621.8|40597.8|40593.8|40569.8|0
1722024300000|2024-07-26 20:05:00|40617.8|40593.8|40638.3|40614.3|40638.3|40614.3|40615.3|40591.3|0
1722024600000|2024-07-26 20:10:00|40637.8|40613.8|40635.8|40611.8|40655.3|40631.3|40633.3|40609.3|0
1722024900000|2024-07-26 20:15:00|40641.8|40617.8|40640.3|40616.3|40644.3|40620.3|40634.8|40610.8|0
1722025200000|2024-07-26 20:20:00|40638.8|40614.8|40643.8|40619.8|40645.8|40621.8|40638.3|40614.3|0
1722025500000|2024-07-26 20:25:00|40643.3|40619.3|40644.8|40620.8|40645.8|40621.8|40636.8|40612.8|0
1722025800000|2024-07-26 20:30:00|40644.3|40620.3|40639.8|40615.8|40645.3|40621.3|40637.8|40613.8|0
1722026100000|2024-07-26 20:35:00|40640.3|40616.3|40641.8|40617.8|40642.8|40618.8|40637.8|40613.8|0
1722026400000|2024-07-26 20:40:00|40641.3|40617.3|40641.3|40617.3|40642.3|40618.3|40639.3|40615.3|0
1722026700000|2024-07-26 20:45:00|40640.8|40616.8|40630.8|40606.8|40640.8|40616.8|40629.8|40605.8|0
1722027000000|2024-07-26 20:50:00|40630.3|40606.3|40635.3|40611.3|40638.8|40614.8|40624.3|40600.3|0
1722027300000|2024-07-26 20:55:00|40636.3|40612.3|40624.9|40600.9|40637.3|40613.3|40622.8|40598.8|0
1722063600000|2024-07-27 07:00:00|40624.8|40600.8|40624.8|40600.8|40624.8|40600.8|40624.8|40600.8|0
1722064200000|2024-07-27 07:10:00|40625.8|40601.8|40626.8|40602.8|40626.8|40602.8|40625.8|40601.8|0
1722064800000|2024-07-27 07:20:00|40628.8|40604.8|40628.8|40604.8|40628.8|40604.8|40628.8|40604.8|0
1722066300000|2024-07-27 07:45:00|40628.7|40604.7|40628.7|40604.7|40628.7|40604.7|40628.7|40604.7|0
1722080700000|2024-07-27 11:45:00|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|0
1722084300000|2024-07-27 12:45:00|40631.6|40607.6|40631.6|40607.6|40631.6|40607.6|40631.6|40607.6|0
1722101100000|2024-07-27 17:25:00|40633.1|40609.1|40633.1|40609.1|40633.1|40609.1|40633.1|40609.1|0
1722101700000|2024-07-27 17:35:00|40633|40609|40633|40609|40633|40609|40633|40609|0
1722108000000|2024-07-27 19:20:00|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|0
1722116400000|2024-07-27 21:40:00|40627.7|40603.7|40627.7|40603.7|40627.7|40603.7|40627.7|40603.7|0
1722140100000|2024-07-28 04:15:00|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|0
1722160800000|2024-07-28 10:00:00|40628.1|40604.1|40626.6|40602.6|40628.1|40604.1|40626.6|40602.6|0
1721779200000|2024-07-24 00:00:00|40278.5|40254.5|40284.5|40260.5|40290|40266|40270.5|40246.5|0
1721779500000|2024-07-24 00:05:00|40283.5|40259.5|40291|40267|40293|40269|40280.5|40256.5|0
1721779800000|2024-07-24 00:10:00|40292|40268|40296.5|40272.5|40299|40275|40289|40265|0
1721780100000|2024-07-24 00:15:00|40296|40272|40286|40262|40298.5|40274.5|40281.5|40257.5|0
1721780400000|2024-07-24 00:20:00|40286.5|40262.5|40286.5|40262.5|40293|40269|40285|40261|0
1721780700000|2024-07-24 00:25:00|40287|40263|40289|40265|40289.5|40265.5|40280.5|40256.5|0
1721781000000|2024-07-24 00:30:00|40288.5|40264.5|40278|40254|40291|40267|40278|40254|0
1721781300000|2024-07-24 00:35:00|40278.5|40254.5|40295|40271|40295|40271|40278|40254|0
1721781600000|2024-07-24 00:40:00|40295.5|40271.5|40308|40284|40308|40284|40293|40269|0
1721781900000|2024-07-24 00:45:00|40308.5|40284.5|40305|40281|40311.5|40287.5|40305|40281|0
1721782200000|2024-07-24 00:50:00|40305.5|40281.5|40305.5|40281.5|40310|40286|40303|40279|0
1721782500000|2024-07-24 00:55:00|40306|40282|40313|40289|40313.5|40289.5|40304.5|40280.5|0
1721782800000|2024-07-24 01:00:00|40314|40290|40313|40289|40315|40291|40307.5|40283.5|0
1721783100000|2024-07-24 01:05:00|40313.5|40289.5|40313.5|40289.5|40318.5|40294.5|40311.5|40287.5|0
1721783400000|2024-07-24 01:10:00|40313|40289|40309|40285|40316.5|40292.5|40305.5|40281.5|0
1721783700000|2024-07-24 01:15:00|40309.5|40285.5|40313.5|40289.5|40317.5|40293.5|40308|40284|0
1721784000000|2024-07-24 01:20:00|40314|40290|40310.5|40286.5|40316|40292|40309.5|40285.5|0
1721784300000|2024-07-24 01:25:00|40311|40287|40311|40287|40314.5|40290.5|40308|40284|0
1721784600000|2024-07-24 01:30:00|40311.5|40287.5|40314|40290|40317.5|40293.5|40310.5|40286.5|0
1721784900000|2024-07-24 01:35:00|40313.5|40289.5|40316.5|40292.5|40319.5|40295.5|40311|40287|0
1721785200000|2024-07-24 01:40:00|40316|40292|40314|40290|40318|40294|40313|40289|0
1721785500000|2024-07-24 01:45:00|40313.5|40289.5|40306|40282|40313.5|40289.5|40305|40281|0
1721785800000|2024-07-24 01:50:00|40306.5|40282.5|40302.5|40278.5|40311|40287|40302.5|40278.5|0
1721786100000|2024-07-24 01:55:00|40301.5|40277.5|40301|40277|40303.5|40279.5|40300|40276|0
1721786400000|2024-07-24 02:00:00|40300|40276|40297|40273|40301|40277|40295.5|40271.5|0
1721786700000|2024-07-24 02:05:00|40297.5|40273.5|40306|40282|40307|40283|40296.5|40272.5|0
1721787000000|2024-07-24 02:10:00|40307|40283|40301|40277|40307|40283|40300|40276|0
1721787300000|2024-07-24 02:15:00|40300.5|40276.5|40301|40277|40305.5|40281.5|40297.5|40273.5|0
1721787600000|2024-07-24 02:20:00|40301.5|40277.5|40302.5|40278.5|40304.5|40280.5|40298.5|40274.5|0
1721787900000|2024-07-24 02:25:00|40302|40278|40304|40280|40307.5|40283.5|40301|40277|0
1721788200000|2024-07-24 02:30:00|40304.5|40280.5|40302|40278|40306.5|40282.5|40302|40278|0
1721788500000|2024-07-24 02:35:00|40301.5|40277.5|40298|40274|40302.5|40278.5|40296.5|40272.5|0
1721788800000|2024-07-24 02:40:00|40297.5|40273.5|40290.5|40266.5|40297.5|40273.5|40290.5|40266.5|0
1721789100000|2024-07-24 02:45:00|40289.5|40265.5|40289|40265|40290.5|40266.5|40285|40261|0
1721789400000|2024-07-24 02:50:00|40288.5|40264.5|40288.5|40264.5|40291.5|40267.5|40286.5|40262.5|0
1721789700000|2024-07-24 02:55:00|40289|40265|40295|40271|40297|40273|40288.5|40264.5|0
1721790000000|2024-07-24 03:00:00|40294.5|40270.5|40296|40272|40298.5|40274.5|40293.5|40269.5|0
1721790300000|2024-07-24 03:05:00|40296.5|40272.5|40292|40268|40298|40274|40290|40266|0
1721790600000|2024-07-24 03:10:00|40292.5|40268.5|40291.5|40267.5|40293.5|40269.5|40288.5|40264.5|0
1721790900000|2024-07-24 03:15:00|40291|40267|40288.5|40264.5|40294|40270|40286.5|40262.5|0
1721791200000|2024-07-24 03:20:00|40289|40265|40277.5|40253.5|40289.5|40265.5|40277.5|40253.5|0
1721791500000|2024-07-24 03:25:00|40278.5|40254.5|40283|40259|40283|40259|40276|40252|0
1721791800000|2024-07-24 03:30:00|40283.5|40259.5|40278.5|40254.5|40285.5|40261.5|40274.5|40250.5|0
1721792100000|2024-07-24 03:35:00|40279|40255|40277.5|40253.5|40281.5|40257.5|40276.5|40252.5|0
1721792400000|2024-07-24 03:40:00|40277|40253|40275|40251|40279|40255|40271.5|40247.5|0
1721792700000|2024-07-24 03:45:00|40274.5|40250.5|40278|40254|40280.5|40256.5|40273.5|40249.5|0
1721793000000|2024-07-24 03:50:00|40278.5|40254.5|40273|40249|40279|40255|40272.5|40248.5|0
1721793300000|2024-07-24 03:55:00|40273.5|40249.5|40276|40252|40276|40252|40273|40249|0
1721793600000|2024-07-24 04:00:00|40275|40251|40272.5|40248.5|40276.5|40252.5|40272|40248|0
1721793900000|2024-07-24 04:05:00|40272|40248|40266|40242|40273|40249|40265.5|40241.5|0
1721794200000|2024-07-24 04:10:00|40265.5|40241.5|40236|40212|40270|40246|40234|40210|0
1721794500000|2024-07-24 04:15:00|40236.5|40212.5|40233|40209|40240.5|40216.5|40228|40204|0
1721794800000|2024-07-24 04:20:00|40232.5|40208.5|40211|40187|40233.5|40209.5|40186|40162|0
1721795100000|2024-07-24 04:25:00|40210.5|40186.5|40214.5|40190.5|40219|40195|40206|40182|0
1721795400000|2024-07-24 04:30:00|40215.5|40191.5|40222.5|40198.5|40224|40200|40215.5|40191.5|0
1721795700000|2024-07-24 04:35:00|40222|40198|40228|40204|40231|40207|40221.5|40197.5|0
1721796000000|2024-07-24 04:40:00|40227.5|40203.5|40227.5|40203.5|40231|40207|40225|40201|0
1721796300000|2024-07-24 04:45:00|40228|40204|40238|40214|40239.5|40215.5|40228|40204|0
1721796600000|2024-07-24 04:50:00|40238.5|40214.5|40236|40212|40238.5|40214.5|40230.5|40206.5|0
1721796900000|2024-07-24 04:55:00|40235.5|40211.5|40230|40206|40238.5|40214.5|40228|40204|0
1721797200000|2024-07-24 05:00:00|40231|40207|40237|40213|40237.5|40213.5|40229|40205|0
1721797500000|2024-07-24 05:05:00|40236.5|40212.5|40237|40213|40238|40214|40232|40208|0
1721797800000|2024-07-24 05:10:00|40236.5|40212.5|40241.5|40217.5|40245|40221|40232|40208|0
1721798100000|2024-07-24 05:15:00|40241|40217|40246|40222|40247.5|40223.5|40240|40216|0
1721798400000|2024-07-24 05:20:00|40245|40221|40259|40235|40261|40237|40245|40221|0
1721798700000|2024-07-24 05:25:00|40259.5|40235.5|40260|40236|40263|40239|40258.5|40234.5|0
1721799000000|2024-07-24 05:30:00|40259.5|40235.5|40256.5|40232.5|40262.5|40238.5|40255.5|40231.5|0
1721799300000|2024-07-24 05:35:00|40257.5|40233.5|40263|40239|40265|40241|40256|40232|0
1721799600000|2024-07-24 05:40:00|40262.5|40238.5|40258|40234|40264.5|40240.5|40257.5|40233.5|0
1721799900000|2024-07-24 05:45:00|40257.5|40233.5|40250|40226|40258|40234|40247|40223|0
1721800200000|2024-07-24 05:50:00|40249.5|40225.5|40250|40226|40254|40230|40243.5|40219.5|0
1721800500000|2024-07-24 05:55:00|40250.5|40226.5|40246.5|40222.5|40251|40227|40245|40221|0
1721800800000|2024-07-24 06:00:00|40247|40223|40250|40226|40261.5|40237.5|40241|40217|0
1721801100000|2024-07-24 06:05:00|40249|40225|40259|40235|40268|40244|40247.5|40223.5|0
1721801400000|2024-07-24 06:10:00|40259.5|40235.5|40237|40213|40261|40237|40234|40210|0
1721801700000|2024-07-24 06:15:00|40236.5|40212.5|40237|40213|40239|40215|40224|40200|0
1721802000000|2024-07-24 06:20:00|40237.5|40213.5|40246|40222|40246.5|40222.5|40233|40209|0
1721802300000|2024-07-24 06:25:00|40245|40221|40231|40207|40245|40221|40227.5|40203.5|0
1721802600000|2024-07-24 06:30:00|40231.5|40207.5|40207.5|40183.5|40231.5|40207.5|40195.5|40171.5|0
1721802900000|2024-07-24 06:35:00|40206.5|40182.5|40206|40182|40207|40183|40197|40173|0
1721803200000|2024-07-24 06:40:00|40207|40183|40203|40179|40208|40184|40198.5|40174.5|0
1721803500000|2024-07-24 06:45:00|40203.5|40179.5|40215|40191|40221|40197|40203.5|40179.5|0
1721803800000|2024-07-24 06:50:00|40214|40190|40207|40183|40215.5|40191.5|40204|40180|0
1721804100000|2024-07-24 06:55:00|40206.5|40182.5|40205|40181|40213|40189|40204|40180|0
1721804400000|2024-07-24 07:00:00|40204|40180|40216|40192|40217.5|40193.5|40193|40169|0
1721804700000|2024-07-24 07:05:00|40218|40194|40232|40208|40238|40214|40217.5|40193.5|0
1721805000000|2024-07-24 07:10:00|40232.5|40208.5|40241|40217|40242|40218|40230.5|40206.5|0
1721805300000|2024-07-24 07:15:00|40240.5|40216.5|40242|40218|40250|40226|40226|40202|0
1721805600000|2024-07-24 07:20:00|40242.5|40218.5|40242|40218|40251.5|40227.5|40238|40214|0
1721805900000|2024-07-24 07:25:00|40242.5|40218.5|40237.5|40213.5|40248.5|40224.5|40231|40207|0
1721806200000|2024-07-24 07:30:00|40236.5|40212.5|40212|40188|40240|40216|40210.5|40186.5|0
1721806500000|2024-07-24 07:35:00|40213|40189|40225|40201|40228|40204|40209|40185|0
1721806800000|2024-07-24 07:40:00|40226|40202|40194|40170|40226|40202|40194|40170|0
1721807100000|2024-07-24 07:45:00|40193.5|40169.5|40184|40160|40196|40172|40180|40156|0
1721807400000|2024-07-24 07:50:00|40184.5|40160.5|40171.5|40147.5|40192.5|40168.5|40170|40146|0
1721807700000|2024-07-24 07:55:00|40172|40148|40176.5|40152.5|40193|40169|40169|40145|0
1721808000000|2024-07-24 08:00:00|40177|40153|40179|40155|40185|40161|40166|40142|0
1721808300000|2024-07-24 08:05:00|40180|40156|40171|40147|40183.5|40159.5|40170|40146|0
1721808600000|2024-07-24 08:10:00|40173|40149|40155.5|40131.5|40176.5|40152.5|40155.5|40131.5|0
1721808900000|2024-07-24 08:15:00|40154|40130|40125|40101|40159|40135|40123|40099|0
1721809200000|2024-07-24 08:20:00|40124|40100|40149|40125|40152|40128|40123|40099|0
1721809500000|2024-07-24 08:25:00|40151|40127|40142.5|40118.5|40160.5|40136.5|40141|40117|0
1721809800000|2024-07-24 08:30:00|40143.5|40119.5|40154|40130|40161.5|40137.5|40137.5|40113.5|0
1721810100000|2024-07-24 08:35:00|40155|40131|40173|40149|40177.5|40153.5|40147.5|40123.5|0
1721810400000|2024-07-24 08:40:00|40172|40148|40179|40155|40189|40165|40165|40141|0
1721810700000|2024-07-24 08:45:00|40179.5|40155.5|40177.5|40153.5|40182.5|40158.5|40171|40147|0
1721811000000|2024-07-24 08:50:00|40178.5|40154.5|40187|40163|40190|40166|40173|40149|0
1721811300000|2024-07-24 08:55:00|40187.5|40163.5|40189|40165|40193.5|40169.5|40184.5|40160.5|0
1721811600000|2024-07-24 09:00:00|40188|40164|40176|40152|40189|40165|40171.5|40147.5|0
1721811900000|2024-07-24 09:05:00|40177|40153|40175|40151|40182|40158|40167|40143|0
1721812200000|2024-07-24 09:10:00|40174|40150|40171.5|40147.5|40176|40152|40163|40139|0
1721812500000|2024-07-24 09:15:00|40171|40147|40153|40129|40176|40152|40150|40126|0
1721812800000|2024-07-24 09:20:00|40153.5|40129.5|40153|40129|40159|40135|40147|40123|0
1721813100000|2024-07-24 09:25:00|40154|40130|40152|40128|40158|40134|40144|40120|0
1721813400000|2024-07-24 09:30:00|40155|40131|40158.5|40134.5|40161|40137|40149|40125|0
1721813700000|2024-07-24 09:35:00|40157|40133|40148|40124|40161.5|40137.5|40147|40123|0
1721814000000|2024-07-24 09:40:00|40147.5|40123.5|40160|40136|40160.5|40136.5|40140.5|40116.5|0
1721814300000|2024-07-24 09:45:00|40159.5|40135.5|40178|40154|40181|40157|40159|40135|0
1721814600000|2024-07-24 09:50:00|40178.5|40154.5|40183|40159|40188.5|40164.5|40173|40149|0
1721814900000|2024-07-24 09:55:00|40182.5|40158.5|40194|40170|40199|40175|40181|40157|0
1721815200000|2024-07-24 10:00:00|40191.5|40167.5|40197|40173|40198|40174|40183|40159|0
1721815500000|2024-07-24 10:05:00|40196.5|40172.5|40203|40179|40204|40180|40193.5|40169.5|0
1721815800000|2024-07-24 10:10:00|40203.5|40179.5|40214|40190|40215|40191|40202.5|40178.5|0
1721816100000|2024-07-24 10:15:00|40214.5|40190.5|40212|40188|40216|40192|40207|40183|0
1721816400000|2024-07-24 10:20:00|40213|40189|40211|40187|40222|40198|40211|40187|0
1721816700000|2024-07-24 10:25:00|40211.5|40187.5|40195.5|40171.5|40220.5|40196.5|40195.5|40171.5|0
1721817000000|2024-07-24 10:30:00|40196.5|40172.5|40198|40174|40201|40177|40190|40166|0
1721817300000|2024-07-24 10:35:00|40198.5|40174.5|40204|40180|40208|40184|40194|40170|0
1721817600000|2024-07-24 10:40:00|40204.5|40180.5|40187|40163|40205.5|40181.5|40182|40158|0
1721817900000|2024-07-24 10:45:00|40187.5|40163.5|40187|40163|40193|40169|40184|40160|0
1721818200000|2024-07-24 10:50:00|40188|40164|40194|40170|40199|40175|40186|40162|0
1721818500000|2024-07-24 10:55:00|40193.5|40169.5|40181|40157|40198.5|40174.5|40179|40155|0
1721818800000|2024-07-24 11:00:00|40182.5|40158.5|40178|40154|40186|40162|40169|40145|0
1721819100000|2024-07-24 11:05:00|40177.5|40153.5|40186|40162|40188|40164|40168|40144|0
1721819400000|2024-07-24 11:10:00|40184|40160|40182.5|40158.5|40191.5|40167.5|40182|40158|0
1721819700000|2024-07-24 11:15:00|40182|40158|40212.5|40188.5|40212.5|40188.5|40180|40156|0
1721820000000|2024-07-24 11:20:00|40213|40189|40219|40195|40219.5|40195.5|40203|40179|0
1721820300000|2024-07-24 11:25:00|40218.5|40194.5|40229|40205|40232|40208|40213|40189|0
1721820600000|2024-07-24 11:30:00|40227.5|40203.5|40215|40191|40230|40206|40212.5|40188.5|0
1721820900000|2024-07-24 11:35:00|40215.5|40191.5|40216|40192|40219|40195|40210|40186|0
1721821200000|2024-07-24 11:40:00|40215.5|40191.5|40214|40190|40219|40195|40207|40183|0
1721821500000|2024-07-24 11:45:00|40214.5|40190.5|40202|40178|40223|40199|40200|40176|0
1721821800000|2024-07-24 11:50:00|40205|40181|40209|40185|40209.5|40185.5|40198.5|40174.5|0
1721822100000|2024-07-24 11:55:00|40210|40186|40207|40183|40211.5|40187.5|40204|40180|0
1721822400000|2024-07-24 12:00:00|40208|40184|40210|40186|40215.5|40191.5|40205.5|40181.5|0
1721822700000|2024-07-24 12:05:00|40209.5|40185.5|40200.5|40176.5|40221.5|40197.5|40194.5|40170.5|0
1721823000000|2024-07-24 12:10:00|40200|40176|40199|40175|40201|40177|40189.5|40165.5|0
1721823300000|2024-07-24 12:15:00|40198.5|40174.5|40177|40153|40198.5|40174.5|40174.5|40150.5|0
1721823600000|2024-07-24 12:20:00|40177.5|40153.5|40189|40165|40189|40165|40177|40153|0
1721823900000|2024-07-24 12:25:00|40188.5|40164.5|40190|40166|40196|40172|40183|40159|0
1721824200000|2024-07-24 12:30:00|40193|40169|40192|40168|40208.5|40184.5|40189.5|40165.5|0
1721824500000|2024-07-24 12:35:00|40191|40167|40181.5|40157.5|40196|40172|40173|40149|0
1721824800000|2024-07-24 12:40:00|40182|40158|40184.5|40160.5|40192|40168|40175|40151|0
1721825100000|2024-07-24 12:45:00|40184|40160|40183|40159|40188|40164|40168.5|40144.5|0
1721825400000|2024-07-24 12:50:00|40184|40160|40177|40153|40187|40163|40176|40152|0
1721825700000|2024-07-24 12:55:00|40177.5|40153.5|40165|40141|40178|40154|40154.5|40130.5|0
1721826000000|2024-07-24 13:00:00|40164|40140|40172|40148|40173|40149|40160|40136|0
1721826300000|2024-07-24 13:05:00|40171.5|40147.5|40168|40144|40174|40150|40159|40135|0
1721826600000|2024-07-24 13:10:00|40168.5|40144.5|40173|40149|40173|40149|40161.5|40137.5|0
1721826900000|2024-07-24 13:15:00|40174|40150|40160|40136|40175|40151|40158|40134|0
1721827200000|2024-07-24 13:20:00|40160.5|40136.5|40151.5|40127.5|40170|40146|40151|40127|0
1721827500000|2024-07-24 13:25:00|40153.5|40129.5|40182|40158|40195|40171|40153.5|40129.5|0
1721827800000|2024-07-24 13:30:00|40172|40148|40215.5|40191.5|40252.5|40228.5|40172|40148|0
1721828100000|2024-07-24 13:35:00|40217.5|40193.5|40249.5|40225.5|40249.5|40225.5|40204|40180|0
1721828400000|2024-07-24 13:40:00|40246|40222|40226.5|40202.5|40246|40222|40203|40179|0
1721828700000|2024-07-24 13:45:00|40232|40208|40178.5|40154.5|40270.5|40246.5|40178|40154|0
1721829000000|2024-07-24 13:50:00|40178|40154|40097.8|40073.8|40182.5|40158.5|40087.8|40063.8|0
1721829300000|2024-07-24 13:55:00|40097.3|40073.3|40046.8|40022.8|40097.3|40073.3|40033.3|40009.3|0
1721829600000|2024-07-24 14:00:00|40038.8|40014.8|40002.3|39978.3|40044.8|40020.8|40002.3|39978.3|0
1721829900000|2024-07-24 14:05:00|40006.8|39982.8|39990.1|39966.1|40019.3|39995.3|39971.6|39947.6|0
1721830200000|2024-07-24 14:10:00|39987.6|39963.6|39963.6|39939.6|39997.1|39973.1|39954.6|39930.6|0
1721830500000|2024-07-24 14:15:00|39965.6|39941.6|39969.1|39945.1|39994.1|39970.1|39955.1|39931.1|0
1721830800000|2024-07-24 14:20:00|39970.1|39946.1|39993.6|39969.6|40022.6|39998.6|39968.1|39944.1|0
1721831100000|2024-07-24 14:25:00|39992.6|39968.6|40034.6|40010.6|40034.6|40010.6|39988.1|39964.1|0
1721831400000|2024-07-24 14:30:00|40029.1|40005.1|40000.6|39976.6|40036.6|40012.6|39999.6|39975.6|0
1721831700000|2024-07-24 14:35:00|39999.6|39975.6|40000.1|39976.1|40024.1|40000.1|39991.6|39967.6|0
1721832000000|2024-07-24 14:40:00|39999.1|39975.1|40018.1|39994.1|40021.1|39997.1|39989.6|39965.6|0
1721832300000|2024-07-24 14:45:00|40021.6|39997.6|40080.6|40056.6|40081.1|40057.1|40020.1|39996.1|0
1721832600000|2024-07-24 14:50:00|40081.6|40057.6|40064.1|40040.1|40109.6|40085.6|40058.1|40034.1|0
1721832900000|2024-07-24 14:55:00|40064.6|40040.6|40062.6|40038.6|40095.1|40071.1|40056.1|40032.1|0
1721833200000|2024-07-24 15:00:00|40059.6|40035.6|39998.6|39974.6|40064.6|40040.6|39998.6|39974.6|0
1721833500000|2024-07-24 15:05:00|39997.6|39973.6|39983.6|39959.6|39997.6|39973.6|39965.6|39941.6|0
1721833800000|2024-07-24 15:10:00|39982.6|39958.6|39995.6|39971.6|40000.1|39976.1|39962.1|39938.1|0
1721834100000|2024-07-24 15:15:00|39995.1|39971.1|39985.1|39961.1|40019.6|39995.6|39982.6|39958.6|0
1721834400000|2024-07-24 15:20:00|39986.6|39962.6|39961.1|39937.1|39988.6|39964.6|39958.6|39934.6|0
1721834700000|2024-07-24 15:25:00|39965.1|39941.1|39995.6|39971.6|40001.6|39977.6|39963.1|39939.1|0
1721835000000|2024-07-24 15:30:00|39993.6|39969.6|40025.1|40001.1|40036.6|40012.6|39990.1|39966.1|0
1721835300000|2024-07-24 15:35:00|40026.1|40002.1|40034.6|40010.6|40041.1|40017.1|40018.1|39994.1|0
1721835600000|2024-07-24 15:40:00|40033|40009|40024|40000|40042.5|40018.5|40008.5|39984.5|0
1721835900000|2024-07-24 15:45:00|40024.5|40000.5|40024.5|40000.5|40037|40013|40011|39987|0
1721836200000|2024-07-24 15:50:00|40025|40001|40022|39998|40051|40027|40020.5|39996.5|0
1721836500000|2024-07-24 15:55:00|40023|39999|40031|40007|40035.5|40011.5|40009.5|39985.5|0
1721836800000|2024-07-24 16:00:00|40032.5|40008.5|40054.5|40030.5|40068.5|40044.5|40028.5|40004.5|0
1721837100000|2024-07-24 16:05:00|40054|40030|40026.5|40002.5|40063.5|40039.5|40016.5|39992.5|0
1721837400000|2024-07-24 16:10:00|40024.5|40000.5|40073.5|40049.5|40073.5|40049.5|40022.5|39998.5|0
1721837700000|2024-07-24 16:15:00|40072|40048|40088|40064|40096.5|40072.5|40072|40048|0
1721838000000|2024-07-24 16:20:00|40087|40063|40076|40052|40102|40078|40062.5|40038.5|0
1721838300000|2024-07-24 16:25:00|40075.5|40051.5|40068.5|40044.5|40077.5|40053.5|40057.5|40033.5|0
1721838600000|2024-07-24 16:30:00|40069.5|40045.5|40053|40029|40086|40062|40051.5|40027.5|0
1721838900000|2024-07-24 16:35:00|40050.5|40026.5|40034|40010|40067|40043|40028|40004|0
1721839200000|2024-07-24 16:40:00|40035|40011|40014|39990|40040.5|40016.5|40006|39982|0
1721839500000|2024-07-24 16:45:00|40014.5|39990.5|40051|40027|40062.5|40038.5|40014|39990|0
1721839800000|2024-07-24 16:50:00|40049|40025|40013.5|39989.5|40049|40025|40011|39987|0
1721840100000|2024-07-24 16:55:00|40012|39988|40023|39999|40030|40006|40011|39987|0
1721840400000|2024-07-24 17:00:00|40022.7|39998.7|40041.7|40017.7|40050.2|40026.2|40020.2|39996.2|0
1721840700000|2024-07-24 17:05:00|40042.2|40018.2|40088.2|40064.2|40089.7|40065.7|40042.2|40018.2|0
1721841000000|2024-07-24 17:10:00|40086.2|40062.2|40074.2|40050.2|40094.7|40070.7|40071.2|40047.2|0
1721841300000|2024-07-24 17:15:00|40074.7|40050.7|40074.2|40050.2|40089.2|40065.2|40056.7|40032.7|0
1721841600000|2024-07-24 17:20:00|40073.7|40049.7|40058.2|40034.2|40080.2|40056.2|40050.2|40026.2|0
1721841900000|2024-07-24 17:25:00|40057.2|40033.2|40035.2|40011.2|40067.2|40043.2|40033.2|40009.2|0
1721842200000|2024-07-24 17:30:00|40034.7|40010.7|40057.7|40033.7|40060.2|40036.2|40023.7|39999.7|0
1721842500000|2024-07-24 17:35:00|40057.2|40033.2|40069.2|40045.2|40086.2|40062.2|40054.7|40030.7|0
1721842800000|2024-07-24 17:40:00|40072.2|40048.2|40067.2|40043.2|40078.2|40054.2|40065.2|40041.2|0
1721843100000|2024-07-24 17:45:00|40066.7|40042.7|40042.7|40018.7|40069.2|40045.2|40037.7|40013.7|0
1721843400000|2024-07-24 17:50:00|40044.2|40020.2|40026.2|40002.2|40045.2|40021.2|40025.7|40001.7|0
1721843700000|2024-07-24 17:55:00|40026.7|40002.7|40015.7|39991.7|40035.2|40011.2|40015.7|39991.7|0
1721844000000|2024-07-24 18:00:00|40017.2|39993.2|40014.7|39990.7|40027.7|40003.7|40004.2|39980.2|0
1721844300000|2024-07-24 18:05:00|40016.2|39992.2|40032.7|40008.7|40044.7|40020.7|40012.7|39988.7|0
1721844600000|2024-07-24 18:10:00|40032.2|40008.2|40034.2|40010.2|40051.7|40027.7|40030.2|40006.2|0
1721844900000|2024-07-24 18:15:00|40033.7|40009.7|40018.2|39994.2|40044.2|40020.2|40017.2|39993.2|0
1721845200000|2024-07-24 18:20:00|40021|39997|40002.5|39978.5|40021|39997|39984|39960|0
1721845500000|2024-07-24 18:25:00|40001.5|39977.5|40001|39977|40018.5|39994.5|39998.5|39974.5|0
1721845800000|2024-07-24 18:30:00|40000.5|39976.5|40001.5|39977.5|40022.5|39998.5|40000|39976|0
1721846100000|2024-07-24 18:35:00|40002.5|39978.5|40002.5|39978.5|40018.5|39994.5|39998.5|39974.5|0
1721846400000|2024-07-24 18:40:00|40001.5|39977.5|39967.5|39943.5|40010|39986|39964.5|39940.5|0
1721846700000|2024-07-24 18:45:00|39966.5|39942.5|39959.5|39935.5|39988|39964|39948|39924|0
1721847000000|2024-07-24 18:50:00|39957|39933|39938|39914|39959|39935|39912.5|39888.5|0
1721847300000|2024-07-24 18:55:00|39937.5|39913.5|39967.5|39943.5|39974|39950|39937.5|39913.5|0
1721847600000|2024-07-24 19:00:00|39967|39943|39949.5|39925.5|39975|39951|39944|39920|0
1721847900000|2024-07-24 19:05:00|39951.5|39927.5|39934.5|39910.5|39957.5|39933.5|39929.5|39905.5|0
1721848200000|2024-07-24 19:10:00|39933.5|39909.5|39934.5|39910.5|39947|39923|39928.5|39904.5|0
1721848500000|2024-07-24 19:15:00|39936|39912|39935|39911|39954|39930|39928.5|39904.5|0
1721848800000|2024-07-24 19:20:00|39935.5|39911.5|39964|39940|39968|39944|39935.5|39911.5|0
1721849100000|2024-07-24 19:25:00|39961.5|39937.5|39924.5|39900.5|39961.5|39937.5|39914.5|39890.5|0
1721849400000|2024-07-24 19:30:00|39926.5|39902.5|39956.5|39932.5|39961.5|39937.5|39918.5|39894.5|0
1721849700000|2024-07-24 19:35:00|39953.5|39929.5|39925.5|39901.5|39966|39942|39921|39897|0
1721850000000|2024-07-24 19:40:00|39929.8|39905.8|39911.8|39887.8|39949.8|39925.8|39907.3|39883.3|0
1721850300000|2024-07-24 19:45:00|39907.8|39883.8|39894.8|39870.8|39917.3|39893.3|39879.3|39855.3|0
1721850600000|2024-07-24 19:50:00|39896.3|39872.3|39828.3|39804.3|39919.3|39895.3|39828.3|39804.3|0
1721850900000|2024-07-24 19:55:00|39829.3|39805.3|39875.8|39851.8|39889.8|39865.8|39816.3|39792.3|0
1721851200000|2024-07-24 20:00:00|39870.3|39846.3|39877.3|39853.3|39892.3|39868.3|39857.8|39833.8|0
1721851500000|2024-07-24 20:05:00|39879.3|39855.3|39920.3|39896.3|39952.8|39928.8|39873.8|39849.8|0
1721851800000|2024-07-24 20:10:00|39923.8|39899.8|39943.3|39919.3|39946.3|39922.3|39917.8|39893.8|0
1721852100000|2024-07-24 20:15:00|39944.3|39920.3|39949.3|39925.3|39959.3|39935.3|39932.8|39908.8|0
1721852400000|2024-07-24 20:20:00|39946.8|39922.8|39970.8|39946.8|39972.8|39948.8|39944.3|39920.3|0
1721852700000|2024-07-24 20:25:00|39971.3|39947.3|39967.3|39943.3|39973.8|39949.8|39964.8|39940.8|0
1721853000000|2024-07-24 20:30:00|39968.3|39944.3|39960.3|39936.3|39968.3|39944.3|39956.8|39932.8|0
1721853300000|2024-07-24 20:35:00|39960.8|39936.8|39942.8|39918.8|39960.8|39936.8|39935.8|39911.8|0
1721853600000|2024-07-24 20:40:00|39943.3|39919.3|39933.8|39909.8|39946.3|39922.3|39932.8|39908.8|0
1721853900000|2024-07-24 20:45:00|39934.3|39910.3|39936.3|39912.3|39944.8|39920.8|39933.8|39909.8|0
1721854200000|2024-07-24 20:50:00|39935.8|39911.8|39943.3|39919.3|39948.3|39924.3|39931.8|39907.8|0
1721854500000|2024-07-24 20:55:00|39942.8|39918.8|39953.6|39929.6|39958.3|39934.3|39940.3|39916.3|0
1721854800000|2024-07-24 21:00:00|39953.8|39929.8|39955|39931|39961.3|39937.3|39952.1|39928.1|0
1721855100000|2024-07-24 21:05:00|39951.8|39927.8|39956.1|39932.1|39956.6|39932.6|39951.8|39927.8|0
1721855400000|2024-07-24 21:10:00|39953.7|39929.7|39951.6|39927.6|39956.9|39932.9|39950.6|39926.6|0
1721855700000|2024-07-24 21:15:00|39950|39926|39956.9|39932.9|39958.6|39934.6|39948.9|39924.9|0
1721856000000|2024-07-24 21:20:00|39956.6|39932.6|39950.6|39926.6|39956.6|39932.6|39950.6|39926.6|0
1721856300000|2024-07-24 21:25:00|39951.9|39927.9|39952.9|39928.9|39954.5|39930.5|39950.4|39926.4|0
1721856600000|2024-07-24 21:30:00|39952.3|39928.3|39949.7|39925.7|39953.1|39929.1|39948.3|39924.3|0
1721856900000|2024-07-24 21:35:00|39952.3|39928.3|39949.1|39925.1|39953.1|39929.1|39949|39925|0
1721857200000|2024-07-24 21:40:00|39949|39925|39947.9|39923.9|39949.9|39925.9|39947.3|39923.3|0
1721857500000|2024-07-24 21:45:00|39949.7|39925.7|39953.1|39929.1|39953.3|39929.3|39947.2|39923.2|0
1721857800000|2024-07-24 21:50:00|39952.9|39928.9|39952.6|39928.6|39955.3|39931.3|39950.2|39926.2|0
1721858100000|2024-07-24 21:55:00|39954.2|39930.2|39956.7|39932.7|39958.7|39934.7|39952.3|39928.3|0
1721858400000|2024-07-24 22:00:00|39975.3|39951.3|39955.8|39931.8|39975.3|39951.3|39952.8|39928.8|0
1721858700000|2024-07-24 22:05:00|39956.3|39932.3|39965.8|39941.8|39973.3|39949.3|39956.3|39932.3|0
1721859000000|2024-07-24 22:10:00|39966.3|39942.3|39965.3|39941.3|39969.3|39945.3|39961.3|39937.3|0
1721859300000|2024-07-24 22:15:00|39965.8|39941.8|39977.3|39953.3|39981.3|39957.3|39963.8|39939.8|0
1721859600000|2024-07-24 22:20:00|39977.8|39953.8|39980.3|39956.3|39980.3|39956.3|39971.3|39947.3|0
1721859900000|2024-07-24 22:25:00|39980.8|39956.8|39965.3|39941.3|39981.3|39957.3|39965.3|39941.3|0
1721860200000|2024-07-24 22:30:00|39965.8|39941.8|39977.8|39953.8|39981.8|39957.8|39965.8|39941.8|0
1721860500000|2024-07-24 22:35:00|39977.3|39953.3|39981.8|39957.8|39986.3|39962.3|39976.8|39952.8|0
1721860800000|2024-07-24 22:40:00|39982.3|39958.3|39982.8|39958.8|39983.3|39959.3|39975.8|39951.8|0
1721861100000|2024-07-24 22:45:00|39981.8|39957.8|39974.3|39950.3|39981.8|39957.8|39972.8|39948.8|0
1721861400000|2024-07-24 22:50:00|39973.8|39949.8|39971.8|39947.8|39976.3|39952.3|39967.3|39943.3|0
1721861700000|2024-07-24 22:55:00|39971.3|39947.3|39964.3|39940.3|39971.3|39947.3|39960.3|39936.3|0
1721862000000|2024-07-24 23:00:00|39965.8|39941.8|39955.3|39931.3|39966.3|39942.3|39952.3|39928.3|0
1721862300000|2024-07-24 23:05:00|39955.8|39931.8|39971.3|39947.3|39971.3|39947.3|39955.8|39931.8|0
1721862600000|2024-07-24 23:10:00|39971.8|39947.8|39969.3|39945.3|39973.8|39949.8|39968.3|39944.3|0
1721862900000|2024-07-24 23:15:00|39969.8|39945.8|39979.3|39955.3|39983.8|39959.8|39969.8|39945.8|0
1721863200000|2024-07-24 23:20:00|39979.8|39955.8|39972.8|39948.8|39980.8|39956.8|39972.3|39948.3|0
1721863500000|2024-07-24 23:25:00|39972.3|39948.3|39968.8|39944.8|39975.3|39951.3|39968.8|39944.8|0
1721863800000|2024-07-24 23:30:00|39967.8|39943.8|39972.3|39948.3|39972.3|39948.3|39961.3|39937.3|0
1721864100000|2024-07-24 23:35:00|39972.8|39948.8|39974.3|39950.3|39979.3|39955.3|39972.8|39948.8|0
1721864400000|2024-07-24 23:40:00|39975.3|39951.3|39968.8|39944.8|39975.8|39951.8|39962.8|39938.8|0
1721864700000|2024-07-24 23:45:00|39969.3|39945.3|39966.8|39942.8|39971.3|39947.3|39961.8|39937.8|0
1721865000000|2024-07-24 23:50:00|39967.8|39943.8|39969.3|39945.3|39973.3|39949.3|39963.8|39939.8|0
1721865300000|2024-07-24 23:55:00|39969.8|39945.8|39963.3|39939.3|39971.8|39947.8|39962.3|39938.3|0
1721865600000|2024-07-25 00:00:00|39957.8|39933.8|39954.3|39930.3|39963.3|39939.3|39948.8|39924.8|0
1721865900000|2024-07-25 00:05:00|39953.8|39929.8|39958.8|39934.8|39963.3|39939.3|39951.3|39927.3|0
1721866200000|2024-07-25 00:10:00|39958.3|39934.3|39967.8|39943.8|39967.8|39943.8|39955.8|39931.8|0
1721866500000|2024-07-25 00:15:00|39967.3|39943.3|39981.5|39957.5|39987|39963|39961.3|39937.3|0
1721866800000|2024-07-25 00:20:00|39982|39958|39995.4|39971.4|39996.4|39972.4|39979.5|39955.5|0
1721867100000|2024-07-25 00:25:00|39995.9|39971.9|39985.4|39961.4|39995.9|39971.9|39983.4|39959.4|0
1721867400000|2024-07-25 00:30:00|39984.9|39960.9|39970.4|39946.4|39985.4|39961.4|39970.4|39946.4|0
1721867700000|2024-07-25 00:35:00|39970.9|39946.9|39981.9|39957.9|39982.4|39958.4|39968.4|39944.4|0
1721868000000|2024-07-25 00:40:00|39982.4|39958.4|39976.4|39952.4|39983.4|39959.4|39974.9|39950.9|0
1721868300000|2024-07-25 00:45:00|39977.4|39953.4|39979.4|39955.4|39980.4|39956.4|39973.9|39949.9|0
1721868600000|2024-07-25 00:50:00|39979.9|39955.9|39983.4|39959.4|39986.4|39962.4|39979.4|39955.4|0
1721868900000|2024-07-25 00:55:00|39983.9|39959.9|39983.4|39959.4|39994.9|39970.9|39983.4|39959.4|0
1721869200000|2024-07-25 01:00:00|39982.9|39958.9|39974.4|39950.4|39984.9|39960.9|39973.9|39949.9|0
1721869500000|2024-07-25 01:05:00|39974.9|39950.9|39980.4|39956.4|39989.4|39965.4|39973.4|39949.4|0
1721869800000|2024-07-25 01:10:00|39979.9|39955.9|39972.9|39948.9|39980.9|39956.9|39970.9|39946.9|0
1721870100000|2024-07-25 01:15:00|39972.4|39948.4|39976.9|39952.9|39984.4|39960.4|39971.9|39947.9|0
1721870400000|2024-07-25 01:20:00|39976.4|39952.4|39969.9|39945.9|39977.9|39953.9|39966.4|39942.4|0
1721870700000|2024-07-25 01:25:00|39969.4|39945.4|39972.4|39948.4|39977.4|39953.4|39966.9|39942.9|0
1721871000000|2024-07-25 01:30:00|39972.9|39948.9|39971.4|39947.4|39977.4|39953.4|39969.4|39945.4|0
1721871300000|2024-07-25 01:35:00|39972.4|39948.4|39969.9|39945.9|39981.9|39957.9|39966.4|39942.4|0
1721871600000|2024-07-25 01:40:00|39968.9|39944.9|39962.9|39938.9|39970.9|39946.9|39959.4|39935.4|0
1721871900000|2024-07-25 01:45:00|39963.4|39939.4|39964.4|39940.4|39968.9|39944.9|39960.4|39936.4|0
1721872200000|2024-07-25 01:50:00|39964.9|39940.9|39961.4|39937.4|39972.4|39948.4|39959.4|39935.4|0
1721872500000|2024-07-25 01:55:00|39961.9|39937.9|39953.4|39929.4|39966.4|39942.4|39946.4|39922.4|0
1721872800000|2024-07-25 02:00:00|39954.4|39930.4|39950.4|39926.4|39957.9|39933.9|39949.9|39925.9|0
1721873100000|2024-07-25 02:05:00|39950.9|39926.9|39956.4|39932.4|39959.9|39935.9|39947.4|39923.4|0
1721873400000|2024-07-25 02:10:00|39955.9|39931.9|39957.4|39933.4|39959.4|39935.4|39946.4|39922.4|0
1721873700000|2024-07-25 02:15:00|39957.9|39933.9|39971.4|39947.4|39971.4|39947.4|39957.9|39933.9|0
1721874000000|2024-07-25 02:20:00|39971.9|39947.9|39969.4|39945.4|39976.4|39952.4|39964.9|39940.9|0
1721874300000|2024-07-25 02:25:00|39969.9|39945.9|39962.4|39938.4|39971.9|39947.9|39959.9|39935.9|0
1721874600000|2024-07-25 02:30:00|39962.9|39938.9|39942.9|39918.9|39967.4|39943.4|39940.9|39916.9|0
1721874900000|2024-07-25 02:35:00|39943.4|39919.4|39935.4|39911.4|39949.9|39925.9|39928.4|39904.4|0
1721875200000|2024-07-25 02:40:00|39936.4|39912.4|39940.9|39916.9|39943.9|39919.9|39934.4|39910.4|0
1721875500000|2024-07-25 02:45:00|39940.4|39916.4|39926.9|39902.9|39944.4|39920.4|39920.9|39896.9|0
1721875800000|2024-07-25 02:50:00|39927.4|39903.4|39923.4|39899.4|39936.9|39912.9|39923.4|39899.4|0
1721876100000|2024-07-25 02:55:00|39923.9|39899.9|39928.4|39904.4|39929.9|39905.9|39921.4|39897.4|0
1721876400000|2024-07-25 03:00:00|39928.9|39904.9|39933.4|39909.4|39939.4|39915.4|39928.9|39904.9|0
1721876700000|2024-07-25 03:05:00|39933.9|39909.9|39949.9|39925.9|39951.4|39927.4|39933.4|39909.4|0
1721877000000|2024-07-25 03:10:00|39948.4|39924.4|39938.9|39914.9|39948.9|39924.9|39937.4|39913.4|0
1721877300000|2024-07-25 03:15:00|39939.4|39915.4|39951.4|39927.4|39952.9|39928.9|39939.4|39915.4|0
1721877600000|2024-07-25 03:20:00|39951.9|39927.9|39961.4|39937.4|39964.9|39940.9|39950.9|39926.9|0
1721877900000|2024-07-25 03:25:00|39960.9|39936.9|39968.9|39944.9|39970.9|39946.9|39959.9|39935.9|0
1721878200000|2024-07-25 03:30:00|39970.9|39946.9|39966.9|39942.9|39983.4|39959.4|39964.9|39940.9|0
1721878500000|2024-07-25 03:35:00|39968.4|39944.4|39971.4|39947.4|39973.9|39949.9|39963.4|39939.4|0
1721878800000|2024-07-25 03:40:00|39971.9|39947.9|39969.4|39945.4|39973.9|39949.9|39962.4|39938.4|0
1721879100000|2024-07-25 03:45:00|39968.9|39944.9|39969.4|39945.4|39977.4|39953.4|39962.4|39938.4|0
1721879400000|2024-07-25 03:50:00|39969.9|39945.9|39964.9|39940.9|39975.9|39951.9|39963.9|39939.9|0
1721879700000|2024-07-25 03:55:00|39966.4|39942.4|39967.4|39943.4|39972.4|39948.4|39963.9|39939.9|0
1721880000000|2024-07-25 04:00:00|39967.9|39943.9|39968.9|39944.9|39970.9|39946.9|39960.4|39936.4|0
1721880300000|2024-07-25 04:05:00|39969.4|39945.4|39968.4|39944.4|39972.4|39948.4|39965.4|39941.4|0
1721880600000|2024-07-25 04:10:00|39967.9|39943.9|39968.9|39944.9|39969.9|39945.9|39962.4|39938.4|0
1721880900000|2024-07-25 04:15:00|39969.4|39945.4|39962.4|39938.4|39969.4|39945.4|39959.4|39935.4|0
1721881200000|2024-07-25 04:20:00|39962.9|39938.9|39962.9|39938.9|39963.4|39939.4|39957.4|39933.4|0
1721881500000|2024-07-25 04:25:00|39962.4|39938.4|39962.9|39938.9|39963.9|39939.9|39957.4|39933.4|0
1721881800000|2024-07-25 04:30:00|39962.4|39938.4|39962.4|39938.4|39964.9|39940.9|39952.4|39928.4|0
1721882100000|2024-07-25 04:35:00|39961.9|39937.9|39960.4|39936.4|39968.4|39944.4|39957.4|39933.4|0
1721882400000|2024-07-25 04:40:00|39959.9|39935.9|39958.4|39934.4|39965.4|39941.4|39957.4|39933.4|0
1721882700000|2024-07-25 04:45:00|39958.9|39934.9|39958.4|39934.4|39963.9|39939.9|39957.4|39933.4|0
1721883000000|2024-07-25 04:50:00|39958.9|39934.9|39969.4|39945.4|39969.4|39945.4|39958.4|39934.4|0
1721883300000|2024-07-25 04:55:00|39969.9|39945.9|39963.9|39939.9|39970.4|39946.4|39962.9|39938.9|0
1721883600000|2024-07-25 05:00:00|39965.4|39941.4|39963.9|39939.9|39965.9|39941.9|39959.4|39935.4|0
1721883900000|2024-07-25 05:05:00|39964.4|39940.4|39966.4|39942.4|39971.4|39947.4|39960.4|39936.4|0
1721884200000|2024-07-25 05:10:00|39965.9|39941.9|39970.4|39946.4|39971.9|39947.9|39962.4|39938.4|0
1721884500000|2024-07-25 05:15:00|39969.4|39945.4|39968.4|39944.4|39974.9|39950.9|39968.4|39944.4|0
1721884800000|2024-07-25 05:20:00|39967.9|39943.9|39966.9|39942.9|39972.4|39948.4|39965.9|39941.9|0
1721885100000|2024-07-25 05:25:00|39967.4|39943.4|39972.4|39948.4|39972.9|39948.9|39965.4|39941.4|0
1721885400000|2024-07-25 05:30:00|39971.9|39947.9|39955.9|39931.9|39973.4|39949.4|39953.4|39929.4|0
1721885700000|2024-07-25 05:35:00|39954.9|39930.9|39964.4|39940.4|39965.4|39941.4|39953.4|39929.4|0
1721886000000|2024-07-25 05:40:00|39963.9|39939.9|39958.4|39934.4|39967.4|39943.4|39957.4|39933.4|0
1721886300000|2024-07-25 05:45:00|39957.9|39933.9|39949.4|39925.4|39958.4|39934.4|39946.4|39922.4|0
1721886600000|2024-07-25 05:50:00|39949.9|39925.9|39949.4|39925.4|39952.9|39928.9|39946.9|39922.9|0
1721886900000|2024-07-25 05:55:00|39948.9|39924.9|39943.9|39919.9|39953.9|39929.9|39943.4|39919.4|0
1721887200000|2024-07-25 06:00:00|39945.9|39921.9|39901.4|39877.4|39947.4|39923.4|39894.4|39870.4|0
1721887500000|2024-07-25 06:05:00|39900.4|39876.4|39888.4|39864.4|39901.9|39877.9|39886.4|39862.4|0
1721887800000|2024-07-25 06:10:00|39886.4|39862.4|39858.4|39834.4|39886.4|39862.4|39858.4|39834.4|0
1721888100000|2024-07-25 06:15:00|39859.9|39835.9|39889.9|39865.9|39890.4|39866.4|39859.9|39835.9|0
1721888400000|2024-07-25 06:20:00|39891.4|39867.4|39903.4|39879.4|39918.9|39894.9|39890.4|39866.4|0
1721888700000|2024-07-25 06:25:00|39903.9|39879.9|39925.4|39901.4|39928.4|39904.4|39903.4|39879.4|0
1721889000000|2024-07-25 06:30:00|39924.4|39900.4|39932.4|39908.4|39938.4|39914.4|39922.4|39898.4|0
1721889300000|2024-07-25 06:35:00|39933.4|39909.4|39941.9|39917.9|39943.9|39919.9|39933.4|39909.4|0
1721889600000|2024-07-25 06:40:00|39944.4|39920.4|39954.9|39930.9|39963.9|39939.9|39943.4|39919.4|0
1721889900000|2024-07-25 06:45:00|39954.4|39930.4|39958.4|39934.4|39963.4|39939.4|39951.4|39927.4|0
1721890200000|2024-07-25 06:50:00|39959.4|39935.4|39970.4|39946.4|39970.9|39946.9|39948.4|39924.4|0
1721890500000|2024-07-25 06:55:00|39967.4|39943.4|39951.4|39927.4|39969.4|39945.4|39947.9|39923.9|0
1721890800000|2024-07-25 07:00:00|39948.4|39924.4|39917.9|39893.9|39960.4|39936.4|39917.9|39893.9|0
1721891100000|2024-07-25 07:05:00|39915.4|39891.4|39857.4|39833.4|39922.4|39898.4|39855.4|39831.4|0
1721891400000|2024-07-25 07:10:00|39857.9|39833.9|39877.4|39853.4|39883.4|39859.4|39847.9|39823.9|0
1721891700000|2024-07-25 07:15:00|39875.4|39851.4|39911.4|39887.4|39924.4|39900.4|39869.4|39845.4|0
1721892000000|2024-07-25 07:20:00|39910.4|39886.4|39885.9|39861.9|39916.9|39892.9|39878.4|39854.4|0
1721892300000|2024-07-25 07:25:00|39884.4|39860.4|39916.4|39892.4|39921.4|39897.4|39861.4|39837.4|0
1721892600000|2024-07-25 07:30:00|39916.9|39892.9|39927.4|39903.4|39946.4|39922.4|39901.4|39877.4|0
1721892900000|2024-07-25 07:35:00|39926.9|39902.9|39944.9|39920.9|39949.9|39925.9|39923.4|39899.4|0
1721893200000|2024-07-25 07:40:00|39943.4|39919.4|39889.4|39865.4|39944.4|39920.4|39889.4|39865.4|0
1721893500000|2024-07-25 07:45:00|39891.4|39867.4|39875.9|39851.9|39895.4|39871.4|39875.9|39851.9|0
1721893800000|2024-07-25 07:50:00|39880.4|39856.4|39878.9|39854.9|39886.4|39862.4|39866.9|39842.9|0
1721894100000|2024-07-25 07:55:00|39879.4|39855.4|39896.4|39872.4|39907.4|39883.4|39874.4|39850.4|0
1721894400000|2024-07-25 08:00:00|39898.4|39874.4|39876.9|39852.9|39910.4|39886.4|39869.4|39845.4|0
1721894700000|2024-07-25 08:05:00|39876.4|39852.4|39872.4|39848.4|39886.4|39862.4|39871.4|39847.4|0
1721895000000|2024-07-25 08:10:00|39873.4|39849.4|39876.4|39852.4|39898.9|39874.9|39873.4|39849.4|0
1721895300000|2024-07-25 08:15:00|39874.4|39850.4|39924.4|39900.4|39925.9|39901.9|39874.4|39850.4|0
1721895600000|2024-07-25 08:20:00|39925.4|39901.4|39923.4|39899.4|39935.4|39911.4|39916.4|39892.4|0
1721895900000|2024-07-25 08:25:00|39922.9|39898.9|39971.4|39947.4|39975.4|39951.4|39919.9|39895.9|0
1721896200000|2024-07-25 08:30:00|39970.9|39946.9|40010.4|39986.4|40010.9|39986.9|39964.4|39940.4|0
1721896500000|2024-07-25 08:35:00|40008.9|39984.9|40000.9|39976.9|40008.9|39984.9|39981.4|39957.4|0
1721896800000|2024-07-25 08:40:00|39999.4|39975.4|40015.4|39991.4|40018.4|39994.4|39998.4|39974.4|0
1721897100000|2024-07-25 08:45:00|40014.9|39990.9|40002.4|39978.4|40015.4|39991.4|39999.4|39975.4|0
1721897400000|2024-07-25 08:50:00|40001.4|39977.4|40010.4|39986.4|40021.4|39997.4|40000.4|39976.4|0
1721897700000|2024-07-25 08:55:00|40009.9|39985.9|40006.4|39982.4|40016.4|39992.4|40000.9|39976.9|0
1721898000000|2024-07-25 09:00:00|40006.9|39982.9|39982.4|39958.4|40011.9|39987.9|39981.9|39957.9|0
1721898300000|2024-07-25 09:05:00|39982.9|39958.9|40011.9|39987.9|40016.4|39992.4|39982.9|39958.9|0
1721898600000|2024-07-25 09:10:00|40009.9|39985.9|39964.4|39940.4|40012.4|39988.4|39962.4|39938.4|0
1721898900000|2024-07-25 09:15:00|39963.4|39939.4|39980.9|39956.9|39985.4|39961.4|39959.9|39935.9|0
1721899200000|2024-07-25 09:20:00|39980.4|39956.4|39962.4|39938.4|39981.9|39957.9|39956.9|39932.9|0
1721899500000|2024-07-25 09:25:00|39963.4|39939.4|39962.4|39938.4|39963.4|39939.4|39950.4|39926.4|0
1721899800000|2024-07-25 09:30:00|39960.4|39936.4|39969.4|39945.4|39976.9|39952.9|39955.4|39931.4|0
1721900100000|2024-07-25 09:35:00|39968.4|39944.4|39944.9|39920.9|39968.4|39944.4|39941.4|39917.4|0
1721900400000|2024-07-25 09:40:00|39944.4|39920.4|39939.4|39915.4|39954.4|39930.4|39936.9|39912.9|0
1721900700000|2024-07-25 09:45:00|39938.9|39914.9|39931.9|39907.9|39939.4|39915.4|39918.4|39894.4|0
1721901000000|2024-07-25 09:50:00|39932.9|39908.9|39926.4|39902.4|39938.9|39914.9|39926.4|39902.4|0
1721901300000|2024-07-25 09:55:00|39925.9|39901.9|39939.4|39915.4|39939.9|39915.9|39925.4|39901.4|0
1721901600000|2024-07-25 10:00:00|39945.9|39921.9|39905.4|39881.4|39949.4|39925.4|39896.4|39872.4|0
1721901900000|2024-07-25 10:05:00|39904.4|39880.4|39887.9|39863.9|39916.4|39892.4|39887.9|39863.9|0
1721902200000|2024-07-25 10:10:00|39889.4|39865.4|39865.9|39841.9|39892.4|39868.4|39863.9|39839.9|0
1721902500000|2024-07-25 10:15:00|39866.4|39842.4|39872.4|39848.4|39877.4|39853.4|39860.9|39836.9|0
1721902800000|2024-07-25 10:20:00|39872.9|39848.9|39877.4|39853.4|39903.4|39879.4|39870.4|39846.4|0
1721903100000|2024-07-25 10:25:00|39874.4|39850.4|39846.4|39822.4|39876.9|39852.9|39845.4|39821.4|0
1721903400000|2024-07-25 10:30:00|39848.9|39824.9|39868.9|39844.9|39877.4|39853.4|39848.4|39824.4|0
1721903700000|2024-07-25 10:35:00|39865.9|39841.9|39848.4|39824.4|39870.4|39846.4|39839.4|39815.4|0
1721904000000|2024-07-25 10:40:00|39847.4|39823.4|39832.9|39808.9|39853.4|39829.4|39830.4|39806.4|0
1721904300000|2024-07-25 10:45:00|39832.4|39808.4|39841.4|39817.4|39858.9|39834.9|39832.4|39808.4|0
1721904600000|2024-07-25 10:50:00|39841.9|39817.9|39861.9|39837.9|39862.4|39838.4|39841.9|39817.9|0
1721904900000|2024-07-25 10:55:00|39862.4|39838.4|39882.9|39858.9|39886.9|39862.9|39861.4|39837.4|0
1721905200000|2024-07-25 11:00:00|39884.4|39860.4|39890.9|39866.9|39902.9|39878.9|39883.9|39859.9|0
1721905500000|2024-07-25 11:05:00|39889.9|39865.9|39901.9|39877.9|39906.4|39882.4|39884.9|39860.9|0
1721905800000|2024-07-25 11:10:00|39898.4|39874.4|39887.9|39863.9|39905.4|39881.4|39885.4|39861.4|0
1721906100000|2024-07-25 11:15:00|39886.4|39862.4|39900.9|39876.9|39903.4|39879.4|39882.4|39858.4|0
1721906400000|2024-07-25 11:20:00|39900.4|39876.4|39892.4|39868.4|39908.4|39884.4|39890.9|39866.9|0
1721906700000|2024-07-25 11:25:00|39892.9|39868.9|39874.4|39850.4|39896.4|39872.4|39870.4|39846.4|0
1721907000000|2024-07-25 11:30:00|39873.9|39849.9|39868.4|39844.4|39873.9|39849.9|39859.4|39835.4|0
1721907300000|2024-07-25 11:35:00|39869.4|39845.4|39871.9|39847.9|39877.9|39853.9|39851.4|39827.4|0
1721907600000|2024-07-25 11:40:00|39873.4|39849.4|39873.4|39849.4|39889.9|39865.9|39868.9|39844.9|0
1721907900000|2024-07-25 11:45:00|39873.9|39849.9|39865.9|39841.9|39880.9|39856.9|39849.4|39825.4|0
1721908200000|2024-07-25 11:50:00|39865.4|39841.4|39860.9|39836.9|39871.4|39847.4|39854.4|39830.4|0
1721908500000|2024-07-25 11:55:00|39861.4|39837.4|39858.9|39834.9|39865.4|39841.4|39853.4|39829.4|0
1721908800000|2024-07-25 12:00:00|39858.4|39834.4|39875.4|39851.4|39894.4|39870.4|39852.4|39828.4|0
1721909100000|2024-07-25 12:05:00|39874.4|39850.4|39879.4|39855.4|39885.9|39861.9|39870.4|39846.4|0
1721909400000|2024-07-25 12:10:00|39877.4|39853.4|39870.4|39846.4|39877.4|39853.4|39859.9|39835.9|0
1721909700000|2024-07-25 12:15:00|39872.4|39848.4|39887.4|39863.4|39890.4|39866.4|39861.9|39837.9|0
1721910000000|2024-07-25 12:20:00|39886.9|39862.9|39866.4|39842.4|39887.4|39863.4|39863.9|39839.9|0
1721910300000|2024-07-25 12:25:00|39867.9|39843.9|39873.9|39849.9|39877.4|39853.4|39861.9|39837.9|0
1721910600000|2024-07-25 12:30:00|39876.4|39852.4|39909.4|39885.4|39928.9|39904.9|39846.4|39822.4|0
1721910900000|2024-07-25 12:35:00|39911.9|39887.9|39940.4|39916.4|39948.4|39924.4|39908.9|39884.9|0
1721911200000|2024-07-25 12:40:00|39939.9|39915.9|39925.9|39901.9|39947.4|39923.4|39920.4|39896.4|0
1721911500000|2024-07-25 12:45:00|39928.9|39904.9|39946.4|39922.4|39948.4|39924.4|39927.4|39903.4|0
1721911800000|2024-07-25 12:50:00|39946.9|39922.9|39929.4|39905.4|39948.9|39924.9|39921.4|39897.4|0
1721912100000|2024-07-25 12:55:00|39930.9|39906.9|39940.4|39916.4|39943.4|39919.4|39908.4|39884.4|0
1721912400000|2024-07-25 13:00:00|39940.9|39916.9|39899.9|39875.9|39943.4|39919.4|39899.9|39875.9|0
1721912700000|2024-07-25 13:05:00|39900.4|39876.4|39900.4|39876.4|39918.9|39894.9|39882.4|39858.4|0
1721913000000|2024-07-25 13:10:00|39899.9|39875.9|39898.9|39874.9|39903.9|39879.9|39888.4|39864.4|0
1721913300000|2024-07-25 13:15:00|39897.9|39873.9|39872.4|39848.4|39897.9|39873.9|39865.4|39841.4|0
1721913600000|2024-07-25 13:20:00|39873.4|39849.4|39864.9|39840.9|39882.4|39858.4|39860.4|39836.4|0
1721913900000|2024-07-25 13:25:00|39861.4|39837.4|39875.9|39851.9|39886.4|39862.4|39854.9|39830.9|0
1721914200000|2024-07-25 13:30:00|39872.9|39848.9|39926.9|39902.9|39960.9|39936.9|39848.4|39824.4|0
1721914500000|2024-07-25 13:35:00|39938.9|39914.9|39928.9|39904.9|39965.4|39941.4|39913.4|39889.4|0
1721914800000|2024-07-25 13:40:00|39935.9|39911.9|39977.4|39953.4|39987.4|39963.4|39918.9|39894.9|0
1721915100000|2024-07-25 13:45:00|39971.4|39947.4|39978.9|39954.9|40001.9|39977.9|39942.4|39918.4|0
1721915400000|2024-07-25 13:50:00|39983.9|39959.9|40043.4|40019.4|40048.4|40024.4|39981.9|39957.9|0
1721915700000|2024-07-25 13:55:00|40039.9|40015.9|40047.4|40023.4|40071.4|40047.4|40029.9|40005.9|0
1721916000000|2024-07-25 14:00:00|40041.4|40017.4|39998.9|39974.9|40044.9|40020.9|39968.9|39944.9|0
1721916300000|2024-07-25 14:05:00|39999.4|39975.4|40017.4|39993.4|40058.4|40034.4|39991.4|39967.4|0
1721916600000|2024-07-25 14:10:00|40020.4|39996.4|40053.9|40029.9|40063.9|40039.9|40002.9|39978.9|0
1721916900000|2024-07-25 14:15:00|40048.4|40024.4|40099.9|40075.9|40099.9|40075.9|40042.9|40018.9|0
1721917200000|2024-07-25 14:20:00|40097.4|40073.4|40078.4|40054.4|40097.4|40073.4|40032.9|40008.9|0
1721917500000|2024-07-25 14:25:00|40076.4|40052.4|40081.4|40057.4|40088.9|40064.9|40045.4|40021.4|0
1721917800000|2024-07-25 14:30:00|40074.4|40050.4|40075.4|40051.4|40092.4|40068.4|40057.4|40033.4|0
1721918100000|2024-07-25 14:35:00|40073.9|40049.9|40025.4|40001.4|40090.4|40066.4|40023.9|39999.9|0
1721918400000|2024-07-25 14:40:00|40021.4|39997.4|40025.5|40001.5|40043.7|40019.7|40002.9|39978.9|0
1721918700000|2024-07-25 14:45:00|40022|39998|40008.6|39984.6|40031|40007|39995.1|39971.1|0
1721919000000|2024-07-25 14:50:00|40005.6|39981.6|39980.1|39956.1|40018.6|39994.6|39973.6|39949.6|0
1721919300000|2024-07-25 14:55:00|39984.1|39960.1|40057.1|40033.1|40058.1|40034.1|39976.6|39952.6|0
1721919600000|2024-07-25 15:00:00|40055.6|40031.6|40101.5|40077.5|40112|40088|40048.9|40024.9|0
1721919900000|2024-07-25 15:05:00|40103|40079|40114|40090|40130|40106|40097|40073|0
1721920200000|2024-07-25 15:10:00|40116|40092|40152|40128|40152|40128|40087|40063|0
1721920500000|2024-07-25 15:15:00|40150.5|40126.5|40177.5|40153.5|40209|40185|40142|40118|0
1721920800000|2024-07-25 15:20:00|40173|40149|40148|40124|40180.5|40156.5|40145.5|40121.5|0
1721921100000|2024-07-25 15:25:00|40146|40122|40120|40096|40146|40122|40114|40090|0
1721921400000|2024-07-25 15:30:00|40119|40095|40140.5|40116.5|40145.5|40121.5|40082.5|40058.5|0
1721921700000|2024-07-25 15:35:00|40137.5|40113.5|40149|40125|40152|40128|40104|40080|0
1721922000000|2024-07-25 15:40:00|40145|40121|40195|40171|40195|40171|40142.5|40118.5|0
1721922300000|2024-07-25 15:45:00|40194|40170|40184|40160|40222.5|40198.5|40183.5|40159.5|0
1721922600000|2024-07-25 15:50:00|40188|40164|40173|40149|40210|40186|40172.5|40148.5|0
1721922900000|2024-07-25 15:55:00|40174|40150|40215|40191|40216|40192|40165|40141|0
1721923200000|2024-07-25 16:00:00|40212.5|40188.5|40247.5|40223.5|40248|40224|40205.5|40181.5|0
1721923500000|2024-07-25 16:05:00|40246|40222|40237|40213|40256.5|40232.5|40214|40190|0
1721923800000|2024-07-25 16:10:00|40238|40214|40313|40289|40315|40291|40233|40209|0
1721924100000|2024-07-25 16:15:00|40307|40283|40360.5|40336.5|40367|40343|40298|40274|0
1721924400000|2024-07-25 16:20:00|40360|40336|40382.5|40358.5|40390|40366|40339|40315|0
1721924700000|2024-07-25 16:25:00|40382|40358|40374|40350|40385|40361|40354|40330|0
1721925000000|2024-07-25 16:30:00|40371|40347|40375.5|40351.5|40383|40359|40349.5|40325.5|0
1721925300000|2024-07-25 16:35:00|40378|40354|40373.5|40349.5|40386.5|40362.5|40360.5|40336.5|0
1721925600000|2024-07-25 16:40:00|40377|40353|40369.5|40345.5|40389.5|40365.5|40365|40341|0
1721925900000|2024-07-25 16:45:00|40370.5|40346.5|40338.5|40314.5|40383|40359|40311.5|40287.5|0
1721926200000|2024-07-25 16:50:00|40338|40314|40346|40322|40348.5|40324.5|40318|40294|0
1721926500000|2024-07-25 16:55:00|40343.5|40319.5|40347|40323|40368|40344|40343|40319|0
1721926800000|2024-07-25 17:00:00|40351.5|40327.5|40393.5|40369.5|40426.5|40402.5|40349|40325|0
1721927100000|2024-07-25 17:05:00|40388.5|40364.5|40441|40417|40444|40420|40386.5|40362.5|0
1721927400000|2024-07-25 17:10:00|40443|40419|40418|40394|40455.5|40431.5|40411|40387|0
1721927700000|2024-07-25 17:15:00|40419.5|40395.5|40356.5|40332.5|40423.5|40399.5|40353|40329|0
1721928000000|2024-07-25 17:20:00|40358|40334|40292.7|40268.7|40372|40348|40288.7|40264.7|0
1721928300000|2024-07-25 17:25:00|40293.7|40269.7|40281.7|40257.7|40315.2|40291.2|40271.7|40247.7|0
1721928600000|2024-07-25 17:30:00|40283.7|40259.7|40266.7|40242.7|40295.7|40271.7|40260.2|40236.2|0
1721928900000|2024-07-25 17:35:00|40267.7|40243.7|40266.2|40242.2|40282.7|40258.7|40252.7|40228.7|0
1721929200000|2024-07-25 17:40:00|40269.2|40245.2|40280.2|40256.2|40289.7|40265.7|40262.2|40238.2|0
1721929500000|2024-07-25 17:45:00|40281.7|40257.7|40240.7|40216.7|40283.2|40259.2|40237.2|40213.2|0
1721929800000|2024-07-25 17:50:00|40238.7|40214.7|40230.7|40206.7|40244.2|40220.2|40217.7|40193.7|0
1721930100000|2024-07-25 17:55:00|40227.2|40203.2|40242.7|40218.7|40255.7|40231.7|40222.2|40198.2|0
1721930400000|2024-07-25 18:00:00|40240.7|40216.7|40213.7|40189.7|40241.2|40217.2|40209.7|40185.7|0
1721930700000|2024-07-25 18:05:00|40214.7|40190.7|40200.7|40176.7|40228.2|40204.2|40196.7|40172.7|0
1721931000000|2024-07-25 18:10:00|40202.7|40178.7|40208.2|40184.2|40219.2|40195.2|40190.2|40166.2|0
1721931300000|2024-07-25 18:15:00|40205.7|40181.7|40233.2|40209.2|40235.2|40211.2|40203.2|40179.2|0
1721931600000|2024-07-25 18:20:00|40233.7|40209.7|40199|40175|40236.7|40212.7|40195|40171|0
1721931900000|2024-07-25 18:25:00|40198|40174|40207.5|40183.5|40235|40211|40194|40170|0
1721932200000|2024-07-25 18:30:00|40206.5|40182.5|40219.6|40195.6|40230|40206|40199.5|40175.5|0
1721932500000|2024-07-25 18:35:00|40217.6|40193.6|40202.1|40178.1|40223.9|40199.9|40182.6|40158.6|0
1721932800000|2024-07-25 18:40:00|40201.1|40177.1|40157.1|40133.1|40204.1|40180.1|40155.6|40131.6|0
1721933100000|2024-07-25 18:45:00|40157.6|40133.6|40061.1|40037.1|40157.6|40133.6|40058.1|40034.1|0
1721933400000|2024-07-25 18:50:00|40062.1|40038.1|40049.1|40025.1|40079.1|40055.1|40041.1|40017.1|0
1721933700000|2024-07-25 18:55:00|40048.6|40024.6|40066.1|40042.1|40093.6|40069.6|40044.1|40020.1|0
1721934000000|2024-07-25 19:00:00|40070.1|40046.1|40068.1|40044.1|40106.1|40082.1|40057.1|40033.1|0
1721934300000|2024-07-25 19:05:00|40069.1|40045.1|40082.1|40058.1|40092.6|40068.6|40067.6|40043.6|0
1721934600000|2024-07-25 19:10:00|40080.1|40056.1|40088.1|40064.1|40095.1|40071.1|40071.1|40047.1|0
1721934900000|2024-07-25 19:15:00|40087.6|40063.6|40122.6|40098.6|40128.6|40104.6|40078.1|40054.1|0
1721935200000|2024-07-25 19:20:00|40119.1|40095.1|40167.1|40143.1|40182.1|40158.1|40110.1|40086.1|0
1721935500000|2024-07-25 19:25:00|40165.1|40141.1|40217.6|40193.6|40240.6|40216.6|40163.6|40139.6|0
1721935800000|2024-07-25 19:30:00|40221.1|40197.1|40172.6|40148.6|40225.6|40201.6|40169.1|40145.1|0
1721936100000|2024-07-25 19:35:00|40175.6|40151.6|40122.1|40098.1|40180.1|40156.1|40109.1|40085.1|0
1721936400000|2024-07-25 19:40:00|40121.8|40097.8|40101.8|40077.8|40133.8|40109.8|40093.3|40069.3|0
1721936700000|2024-07-25 19:45:00|40095.3|40071.3|40105.3|40081.3|40108.8|40084.8|40038.8|40014.8|0
1721937000000|2024-07-25 19:50:00|40097.3|40073.3|40010.8|39986.8|40108.3|40084.3|40004.8|39980.8|0
1721937300000|2024-07-25 19:55:00|40007.3|39983.3|39962.8|39938.8|40016.3|39992.3|39948.8|39924.8|0
1721937600000|2024-07-25 20:00:00|39964.3|39940.3|39945.8|39921.8|39976.3|39952.3|39927.8|39903.8|0
1721937900000|2024-07-25 20:05:00|39943.8|39919.8|39956.8|39932.8|39960.3|39936.3|39936.8|39912.8|0
1721938200000|2024-07-25 20:10:00|39958.8|39934.8|39986.8|39962.8|39991.3|39967.3|39950.8|39926.8|0
1721938500000|2024-07-25 20:15:00|39988.8|39964.8|39975.8|39951.8|39995.8|39971.8|39974.8|39950.8|0
1721938800000|2024-07-25 20:20:00|39975.3|39951.3|39980.8|39956.8|39989.8|39965.8|39968.8|39944.8|0
1721939100000|2024-07-25 20:25:00|39981.3|39957.3|39993.3|39969.3|39995.3|39971.3|39980.3|39956.3|0
1721939400000|2024-07-25 20:30:00|39992.8|39968.8|39975.8|39951.8|39993.3|39969.3|39973.3|39949.3|0
1721939700000|2024-07-25 20:35:00|39975.3|39951.3|39980.8|39956.8|39986.3|39962.3|39973.8|39949.8|0
1721940000000|2024-07-25 20:40:00|39980.3|39956.3|39982.8|39958.8|39984.8|39960.8|39976.8|39952.8|0
1721940300000|2024-07-25 20:45:00|39982.3|39958.3|40002.3|39978.3|40002.3|39978.3|39982.3|39958.3|0
1721940600000|2024-07-25 20:50:00|40002.8|39978.8|39998.8|39974.8|40004.8|39980.8|39989.8|39965.8|0
1721940900000|2024-07-25 20:55:00|40002.3|39978.3|40008.7|39984.7|40013.8|39989.8|39997.3|39973.3|0
1721941200000|2024-07-25 21:00:00|40006.7|39982.7|40004.6|39980.6|40007.1|39983.1|40002.9|39978.9|0
1721941500000|2024-07-25 21:05:00|40003.5|39979.5|40004.9|39980.9|40004.9|39980.9|40000.6|39976.6|0
1721941800000|2024-07-25 21:10:00|40006|39982|40000.3|39976.3|40006|39982|40000.3|39976.3|0
1721942100000|2024-07-25 21:15:00|40001.4|39977.4|39993.5|39969.5|40001.4|39977.4|39993.2|39969.2|0
1721942400000|2024-07-25 21:20:00|39993.2|39969.2|39995.7|39971.7|39997.4|39973.4|39993.2|39969.2|0
1721942700000|2024-07-25 21:25:00|39995.6|39971.6|40000.3|39976.3|40000.8|39976.8|39992.1|39968.1|0
1721943000000|2024-07-25 21:30:00|39999.5|39975.5|40005.4|39981.4|40005.4|39981.4|39998.6|39974.6|0
1721943300000|2024-07-25 21:35:00|40006.2|39982.2|40007|39983|40007|39983|40003.5|39979.5|0
1721943600000|2024-07-25 21:40:00|40008.7|39984.7|40007.3|39983.3|40008.7|39984.7|40007.3|39983.3|0
1721943900000|2024-07-25 21:45:00|40007|39983|40012|39988|40012|39988|40007|39983|0
1721944200000|2024-07-25 21:50:00|40011.7|39987.7|40013.3|39989.3|40015.4|39991.4|40011.7|39987.7|0
1721944500000|2024-07-25 21:55:00|40011.9|39987.9|40011.3|39987.3|40018.7|39994.7|40010|39986|0
1721944800000|2024-07-25 22:00:00|40025.8|40001.8|40037.8|40013.8|40048.8|40024.8|40015.3|39991.3|0
1721945100000|2024-07-25 22:05:00|40037.3|40013.3|40033.8|40009.8|40048.8|40024.8|40017.8|39993.8|0
1721945400000|2024-07-25 22:10:00|40033.3|40009.3|40036.8|40012.8|40043.3|40019.3|40032.3|40008.3|0
1721945700000|2024-07-25 22:15:00|40037.8|40013.8|40025.8|40001.8|40038.8|40014.8|40022.8|39998.8|0
1721946000000|2024-07-25 22:20:00|40025.3|40001.3|40019.8|39995.8|40030.8|40006.8|40012.8|39988.8|0
1721946300000|2024-07-25 22:25:00|40018.8|39994.8|40013.8|39989.8|40022.3|39998.3|40010.3|39986.3|0
1721946600000|2024-07-25 22:30:00|40014.3|39990.3|40029.8|40005.8|40030.3|40006.3|40014.3|39990.3|0
1721946900000|2024-07-25 22:35:00|40029.3|40005.3|40022.3|39998.3|40033.8|40009.8|40021.8|39997.8|0
1721947200000|2024-07-25 22:40:00|40022.8|39998.8|40022.3|39998.3|40023.8|39999.8|40015.8|39991.8|0
1721947500000|2024-07-25 22:45:00|40021.8|39997.8|40017.8|39993.8|40023.8|39999.8|40017.8|39993.8|0
1721947800000|2024-07-25 22:50:00|40018.8|39994.8|40007.8|39983.8|40018.8|39994.8|40006.8|39982.8|0
1721948100000|2024-07-25 22:55:00|40008.3|39984.3|40007.8|39983.8|40012.3|39988.3|40005.8|39981.8|0
1721948400000|2024-07-25 23:00:00|40010.3|39986.3|40029.3|40005.3|40033.8|40009.8|40009.8|39985.8|0
1721948700000|2024-07-25 23:05:00|40029.8|40005.8|40025.8|40001.8|40031.8|40007.8|40023.8|39999.8|0
1721949000000|2024-07-25 23:10:00|40025.3|40001.3|40024.8|40000.8|40032.8|40008.8|40024.8|40000.8|0
1721949300000|2024-07-25 23:15:00|40024.3|40000.3|40027.8|40003.8|40032.8|40008.8|40021.8|39997.8|0
1721949600000|2024-07-25 23:20:00|40027.3|40003.3|40034.3|40010.3|40034.8|40010.8|40026.8|40002.8|0
1721949900000|2024-07-25 23:25:00|40033.8|40009.8|40031.8|40007.8|40034.8|40010.8|40027.3|40003.3|0
1721950200000|2024-07-25 23:30:00|40031.3|40007.3|40031.8|40007.8|40035.8|40011.8|40029.8|40005.8|0
1721950500000|2024-07-25 23:35:00|40032.3|40008.3|40033.8|40009.8|40035.8|40011.8|40029.8|40005.8|0
1721950800000|2024-07-25 23:40:00|40034.3|40010.3|40036.8|40012.8|40037.8|40013.8|40033.3|40009.3|0
1721951100000|2024-07-25 23:45:00|40037.3|40013.3|40030.3|40006.3|40037.8|40013.8|40027.8|40003.8|0
1721951400000|2024-07-25 23:50:00|40030.8|40006.8|40038.8|40014.8|40039.8|40015.8|40029.3|40005.3|0
1721951700000|2024-07-25 23:55:00|40038.3|40014.3|40046.8|40022.8|40047.3|40023.3|40037.8|40013.8|0
1721952000000|2024-07-26 00:00:00|40044.8|40020.8|40054.8|40030.8|40057.3|40033.3|40039.8|40015.8|0
1721952300000|2024-07-26 00:05:00|40055.3|40031.3|40064.3|40040.3|40066.8|40042.8|40054.8|40030.8|0
1721952600000|2024-07-26 00:10:00|40063.3|40039.3|40070.3|40046.3|40079.8|40055.8|40060.3|40036.3|0
1721952900000|2024-07-26 00:15:00|40070.8|40046.8|40058.3|40034.3|40070.8|40046.8|40056.8|40032.8|0
1721953200000|2024-07-26 00:20:00|40057.8|40033.8|40067|40043|40067|40043|40051.8|40027.8|0
1721953500000|2024-07-26 00:25:00|40066.5|40042.5|40068|40044|40071|40047|40063|40039|0
1721953800000|2024-07-26 00:30:00|40067.5|40043.5|40063|40039|40067.5|40043.5|40058|40034|0
1721954100000|2024-07-26 00:35:00|40062.5|40038.5|40074.5|40050.5|40075.5|40051.5|40062.5|40038.5|0
1721954400000|2024-07-26 00:40:00|40075|40051|40069.5|40045.5|40077|40053|40069.5|40045.5|0
1721954700000|2024-07-26 00:45:00|40068.5|40044.5|40056.5|40032.5|40070|40046|40056|40032|0
1721955000000|2024-07-26 00:50:00|40056|40032|40072.5|40048.5|40077|40053|40054|40030|0
1721955300000|2024-07-26 00:55:00|40073|40049|40073.5|40049.5|40075.5|40051.5|40068|40044|0
1721955600000|2024-07-26 01:00:00|40072|40048|40078|40054|40079.5|40055.5|40069|40045|0
1721955900000|2024-07-26 01:05:00|40077.5|40053.5|40074.5|40050.5|40082|40058|40073|40049|0
1721956200000|2024-07-26 01:10:00|40074|40050|40081|40057|40082.5|40058.5|40073|40049|0
1721956500000|2024-07-26 01:15:00|40080.5|40056.5|40088|40064|40092.5|40068.5|40079|40055|0
1721956800000|2024-07-26 01:20:00|40088.5|40064.5|40088|40064|40095|40071|40086|40062|0
1721957100000|2024-07-26 01:25:00|40088.5|40064.5|40090.5|40066.5|40091.5|40067.5|40083.5|40059.5|0
1721957400000|2024-07-26 01:30:00|40091.5|40067.5|40105|40081|40106|40082|40090|40066|0
1721957700000|2024-07-26 01:35:00|40105.5|40081.5|40123|40099|40124|40100|40104|40080|0
1721958000000|2024-07-26 01:40:00|40124|40100|40125|40101|40129.5|40105.5|40119|40095|0
1721958300000|2024-07-26 01:45:00|40124.5|40100.5|40133|40109|40136.5|40112.5|40122|40098|0
1721958600000|2024-07-26 01:50:00|40132.5|40108.5|40115.5|40091.5|40132.5|40108.5|40110.5|40086.5|0
1721958900000|2024-07-26 01:55:00|40116|40092|40122|40098|40122|40098|40112.5|40088.5|0
1721959200000|2024-07-26 02:00:00|40121.5|40097.5|40118|40094|40123.5|40099.5|40116|40092|0
1721959500000|2024-07-26 02:05:00|40118.5|40094.5|40122|40098|40123|40099|40117|40093|0
1721959800000|2024-07-26 02:10:00|40122.5|40098.5|40126|40102|40130|40106|40122.5|40098.5|0
1721960100000|2024-07-26 02:15:00|40125.5|40101.5|40129|40105|40130|40106|40120|40096|0
1721960400000|2024-07-26 02:20:00|40129.5|40105.5|40127|40103|40135|40111|40126|40102|0
1721960700000|2024-07-26 02:25:00|40126.5|40102.5|40134|40110|40134|40110|40123|40099|0
1721961000000|2024-07-26 02:30:00|40133.5|40109.5|40123|40099|40133.5|40109.5|40123|40099|0
1721961300000|2024-07-26 02:35:00|40122.5|40098.5|40119|40095|40123|40099|40116|40092|0
1721961600000|2024-07-26 02:40:00|40118.5|40094.5|40116|40092|40120|40096|40112.5|40088.5|0
1721961900000|2024-07-26 02:45:00|40115.5|40091.5|40109|40085|40116|40092|40109|40085|0
1721962200000|2024-07-26 02:50:00|40109.5|40085.5|40116|40092|40118|40094|40109.5|40085.5|0
1721962500000|2024-07-26 02:55:00|40115.5|40091.5|40113|40089|40119|40095|40110.5|40086.5|0
1721962800000|2024-07-26 03:00:00|40113.5|40089.5|40122.5|40098.5|40123.5|40099.5|40113.5|40089.5|0
1721963100000|2024-07-26 03:05:00|40122|40098|40112|40088|40127|40103|40112|40088|0
1721963400000|2024-07-26 03:10:00|40111.5|40087.5|40109|40085|40113.5|40089.5|40104|40080|0
1721963700000|2024-07-26 03:15:00|40109.5|40085.5|40120|40096|40121|40097|40109.5|40085.5|0
1721964000000|2024-07-26 03:20:00|40119.5|40095.5|40120|40096|40122|40098|40117|40093|0
1721964300000|2024-07-26 03:25:00|40120.5|40096.5|40125|40101|40129|40105|40120|40096|0
1721964600000|2024-07-26 03:30:00|40125.5|40101.5|40121|40097|40127|40103|40119|40095|0
1721964900000|2024-07-26 03:35:00|40121.5|40097.5|40123|40099|40126|40102|40119.5|40095.5|0
1721965200000|2024-07-26 03:40:00|40123.5|40099.5|40120|40096|40130|40106|40120|40096|0
1721965500000|2024-07-26 03:45:00|40119.5|40095.5|40120.5|40096.5|40122.5|40098.5|40118.5|40094.5|0
1721965800000|2024-07-26 03:50:00|40120|40096|40121|40097|40125|40101|40120|40096|0
1721966100000|2024-07-26 03:55:00|40121.5|40097.5|40123|40099|40124|40100|40121|40097|0
1721966400000|2024-07-26 04:00:00|40123.5|40099.5|40120|40096|40124|40100|40115|40091|0
1721966700000|2024-07-26 04:05:00|40119.5|40095.5|40126|40102|40126|40102|40119.5|40095.5|0
1721967000000|2024-07-26 04:10:00|40127|40103|40121|40097|40127|40103|40120|40096|0
1721967300000|2024-07-26 04:15:00|40120.5|40096.5|40121|40097|40123.5|40099.5|40120|40096|0
1721967600000|2024-07-26 04:20:00|40121.5|40097.5|40130|40106|40130.5|40106.5|40121|40097|0
1721967900000|2024-07-26 04:25:00|40129.5|40105.5|40136|40112|40139|40115|40125|40101|0
1721968200000|2024-07-26 04:30:00|40136.5|40112.5|40136|40112|40142.5|40118.5|40133|40109|0
1721968500000|2024-07-26 04:35:00|40136.5|40112.5|40138|40114|40138.5|40114.5|40135|40111|0
1721968800000|2024-07-26 04:40:00|40138.5|40114.5|40137.5|40113.5|40139.5|40115.5|40136|40112|0
1721969100000|2024-07-26 04:45:00|40137|40113|40138|40114|40140|40116|40136.5|40112.5|0
1721969400000|2024-07-26 04:50:00|40138.5|40114.5|40134|40110|40140|40116|40134|40110|0
1721969700000|2024-07-26 04:55:00|40134.5|40110.5|40133|40109|40138|40114|40130.5|40106.5|0
1721970000000|2024-07-26 05:00:00|40133.5|40109.5|40137|40113|40138|40114|40128.5|40104.5|0
1721970300000|2024-07-26 05:05:00|40136.5|40112.5|40133|40109|40141.5|40117.5|40128|40104|0
1721970600000|2024-07-26 05:10:00|40132.5|40108.5|40143|40119|40144|40120|40131|40107|0
1721970900000|2024-07-26 05:15:00|40143.5|40119.5|40141|40117|40147.5|40123.5|40139|40115|0
1721971200000|2024-07-26 05:20:00|40141.5|40117.5|40142|40118|40145.5|40121.5|40139|40115|0
1721971500000|2024-07-26 05:25:00|40142.5|40118.5|40142|40118|40143|40119|40140|40116|0
1721971800000|2024-07-26 05:30:00|40141.5|40117.5|40135|40111|40141.5|40117.5|40134|40110|0
1721972100000|2024-07-26 05:35:00|40134.5|40110.5|40127|40103|40138.5|40114.5|40125.5|40101.5|0
1721972400000|2024-07-26 05:40:00|40127.5|40103.5|40112.5|40088.5|40128|40104|40112|40088|0
1721972700000|2024-07-26 05:45:00|40112|40088|40106.5|40082.5|40116|40092|40102|40078|0
1721973000000|2024-07-26 05:50:00|40106|40082|40108|40084|40113|40089|40104.5|40080.5|0
1721973300000|2024-07-26 05:55:00|40107.5|40083.5|40101|40077|40110.5|40086.5|40099.5|40075.5|0
1721973600000|2024-07-26 06:00:00|40100.5|40076.5|40105.5|40081.5|40106|40082|40096|40072|0
1721973900000|2024-07-26 06:05:00|40105|40081|40125|40101|40136.5|40112.5|40105|40081|0
1721974200000|2024-07-26 06:10:00|40125.5|40101.5|40120|40096|40126.5|40102.5|40114|40090|0
1721974500000|2024-07-26 06:15:00|40120.5|40096.5|40112|40088|40125|40101|40112|40088|0
1721974800000|2024-07-26 06:20:00|40111.5|40087.5|40106|40082|40118|40094|40097|40073|0
1721975100000|2024-07-26 06:25:00|40105.5|40081.5|40097|40073|40106|40082|40096|40072|0
1721975400000|2024-07-26 06:30:00|40096.5|40072.5|40101|40077|40102|40078|40093|40069|0
1721975700000|2024-07-26 06:35:00|40101.5|40077.5|40111|40087|40111.5|40087.5|40094|40070|0
1721976000000|2024-07-26 06:40:00|40110.5|40086.5|40128|40104|40128|40104|40109|40085|0
1721976300000|2024-07-26 06:45:00|40127.5|40103.5|40121|40097|40129.5|40105.5|40116.5|40092.5|0
1721976600000|2024-07-26 06:50:00|40119.5|40095.5|40112.5|40088.5|40122.5|40098.5|40112|40088|0
1721976900000|2024-07-26 06:55:00|40112|40088|40103|40079|40118|40094|40098|40074|0
1721977200000|2024-07-26 07:00:00|40097.5|40073.5|40101.5|40077.5|40115.5|40091.5|40092|40068|0
1721977500000|2024-07-26 07:05:00|40101|40077|40093|40069|40111|40087|40088|40064|0
1721977800000|2024-07-26 07:10:00|40093.5|40069.5|40118.5|40094.5|40121|40097|40082|40058|0
1721978100000|2024-07-26 07:15:00|40117|40093|40088|40064|40130.5|40106.5|40088|40064|0
1721978400000|2024-07-26 07:20:00|40089|40065|40108.5|40084.5|40123|40099|40089|40065|0
1721978700000|2024-07-26 07:25:00|40109.5|40085.5|40128.5|40104.5|40135|40111|40108|40084|0
1721979000000|2024-07-26 07:30:00|40129|40105|40138.5|40114.5|40140.5|40116.5|40123.5|40099.5|0
1721979300000|2024-07-26 07:35:00|40139|40115|40143.5|40119.5|40148|40124|40134|40110|0
1721979600000|2024-07-26 07:40:00|40142|40118|40138.5|40114.5|40151.5|40127.5|40134|40110|0
1721979900000|2024-07-26 07:45:00|40139|40115|40135|40111|40148|40124|40126|40102|0
1721980200000|2024-07-26 07:50:00|40135.5|40111.5|40147|40123|40148.5|40124.5|40134.5|40110.5|0
1721980500000|2024-07-26 07:55:00|40146.5|40122.5|40164|40140|40167|40143|40146|40122|0
1721980800000|2024-07-26 08:00:00|40162|40138|40163|40139|40171|40147|40157|40133|0
1721981100000|2024-07-26 08:05:00|40161|40137|40174|40150|40178|40154|40157.5|40133.5|0
1721981400000|2024-07-26 08:10:00|40173.5|40149.5|40176.5|40152.5|40179|40155|40157|40133|0
1721981700000|2024-07-26 08:15:00|40174|40150|40176|40152|40191|40167|40173|40149|0
1721982000000|2024-07-26 08:20:00|40176.5|40152.5|40161|40137|40177|40153|40150.5|40126.5|0
1721982300000|2024-07-26 08:25:00|40160.5|40136.5|40169.5|40145.5|40174|40150|40160.5|40136.5|0
1721982600000|2024-07-26 08:30:00|40171|40147|40172|40148|40181|40157|40166|40142|0
1721982900000|2024-07-26 08:35:00|40171.5|40147.5|40174|40150|40176.5|40152.5|40162|40138|0
1721983200000|2024-07-26 08:40:00|40173.5|40149.5|40170|40146|40177|40153|40165|40141|0
1721983500000|2024-07-26 08:45:00|40170.5|40146.5|40178.5|40154.5|40181|40157|40169|40145|0
1721983800000|2024-07-26 08:50:00|40179|40155|40175|40151|40179|40155|40170|40146|0
1721984100000|2024-07-26 08:55:00|40174.5|40150.5|40188|40164|40191.5|40167.5|40173|40149|0
1721984400000|2024-07-26 09:00:00|40185.5|40161.5|40179.5|40155.5|40187|40163|40174|40150|0
1721984700000|2024-07-26 09:05:00|40180|40156|40179|40155|40180|40156|40169|40145|0
1721985000000|2024-07-26 09:10:00|40178.5|40154.5|40186|40162|40191|40167|40172|40148|0
1721985300000|2024-07-26 09:15:00|40187.5|40163.5|40172.5|40148.5|40195.5|40171.5|40172.5|40148.5|0
1721985600000|2024-07-26 09:20:00|40173|40149|40173|40149|40179.5|40155.5|40158.5|40134.5|0
1721985900000|2024-07-26 09:25:00|40172.5|40148.5|40166|40142|40174.5|40150.5|40159.5|40135.5|0
1721986200000|2024-07-26 09:30:00|40167|40143|40158|40134|40171|40147|40155|40131|0
1721986500000|2024-07-26 09:35:00|40158.5|40134.5|40170|40146|40174|40150|40158|40134|0
1721986800000|2024-07-26 09:40:00|40169.5|40145.5|40167|40143|40171|40147|40162|40138|0
1721987100000|2024-07-26 09:45:00|40167.5|40143.5|40167|40143|40174|40150|40165.5|40141.5|0
1721987400000|2024-07-26 09:50:00|40164.5|40140.5|40178.5|40154.5|40183.5|40159.5|40162|40138|0
1721987700000|2024-07-26 09:55:00|40179|40155|40168|40144|40183|40159|40168|40144|0
1721988000000|2024-07-26 10:00:00|40167|40143|40170|40146|40184|40160|40166.5|40142.5|0
1721988300000|2024-07-26 10:05:00|40170.5|40146.5|40172.5|40148.5|40176|40152|40164|40140|0
1721988600000|2024-07-26 10:10:00|40173|40149|40176|40152|40177|40153|40167|40143|0
1721988900000|2024-07-26 10:15:00|40175.5|40151.5|40169.5|40145.5|40178.5|40154.5|40167.5|40143.5|0
1721989200000|2024-07-26 10:20:00|40170|40146|40176|40152|40178.5|40154.5|40169|40145|0
1721989500000|2024-07-26 10:25:00|40175.5|40151.5|40190|40166|40193|40169|40175.5|40151.5|0
1721989800000|2024-07-26 10:30:00|40190.5|40166.5|40218|40194|40228|40204|40189|40165|0
1721990100000|2024-07-26 10:35:00|40220|40196|40224.5|40200.5|40230|40206|40214|40190|0
1721990400000|2024-07-26 10:40:00|40224|40200|40229|40205|40233.5|40209.5|40223|40199|0
1721990700000|2024-07-26 10:45:00|40229.5|40205.5|40225|40201|40232|40208|40215|40191|0
1721991000000|2024-07-26 10:50:00|40224.5|40200.5|40233|40209|40234.5|40210.5|40222|40198|0
1721991300000|2024-07-26 10:55:00|40232.5|40208.5|40227.5|40203.5|40236|40212|40224|40200|0
1721991600000|2024-07-26 11:00:00|40226.5|40202.5|40217.5|40193.5|40231.5|40207.5|40217.5|40193.5|0
1721991900000|2024-07-26 11:05:00|40216|40192|40237.5|40213.5|40237.5|40213.5|40214.5|40190.5|0
1721992200000|2024-07-26 11:10:00|40237|40213|40241.5|40217.5|40252|40228|40236|40212|0
1721992500000|2024-07-26 11:15:00|40242|40218|40224|40200|40242|40218|40222.5|40198.5|0
1721992800000|2024-07-26 11:20:00|40224.5|40200.5|40217|40193|40224.5|40200.5|40215.5|40191.5|0
1721993100000|2024-07-26 11:25:00|40216|40192|40222|40198|40222|40198|40205.5|40181.5|0
1721993400000|2024-07-26 11:30:00|40220|40196|40227|40203|40229|40205|40214.5|40190.5|0
1721993700000|2024-07-26 11:35:00|40226.5|40202.5|40228.5|40204.5|40236.5|40212.5|40226|40202|0
1721994000000|2024-07-26 11:40:00|40228|40204|40219|40195|40234|40210|40213|40189|0
1721994300000|2024-07-26 11:45:00|40218.5|40194.5|40236|40212|40237|40213|40216|40192|0
1721994600000|2024-07-26 11:50:00|40236.5|40212.5|40252|40228|40255.5|40231.5|40236.5|40212.5|0
1721994900000|2024-07-26 11:55:00|40251|40227|40264|40240|40264|40240|40250.5|40226.5|0
1721995200000|2024-07-26 12:00:00|40261.5|40237.5|40252|40228|40265|40241|40251|40227|0
1721995500000|2024-07-26 12:05:00|40252.5|40228.5|40249|40225|40254.5|40230.5|40245.5|40221.5|0
1721995800000|2024-07-26 12:10:00|40249.5|40225.5|40244.5|40220.5|40256.5|40232.5|40244.5|40220.5|0
1721996100000|2024-07-26 12:15:00|40245|40221|40238|40214|40248|40224|40232|40208|0
1721996400000|2024-07-26 12:20:00|40237.5|40213.5|40254|40230|40256|40232|40237|40213|0
1721996700000|2024-07-26 12:25:00|40253.5|40229.5|40246.5|40222.5|40259.5|40235.5|40228|40204|0
1721997000000|2024-07-26 12:30:00|40242.5|40218.5|40219.5|40195.5|40287.5|40263.5|40219|40195|0
1721997300000|2024-07-26 12:35:00|40221|40197|40217.5|40193.5|40226|40202|40208|40184|0
1721997600000|2024-07-26 12:40:00|40219.5|40195.5|40192|40168|40226|40202|40192|40168|0
1721997900000|2024-07-26 12:45:00|40193|40169|40203|40179|40205|40181|40188|40164|0
1721998200000|2024-07-26 12:50:00|40202.5|40178.5|40211.5|40187.5|40218.5|40194.5|40199|40175|0
1721998500000|2024-07-26 12:55:00|40212.5|40188.5|40221.5|40197.5|40223|40199|40201|40177|0
1721998800000|2024-07-26 13:00:00|40222|40198|40213|40189|40223|40199|40207.5|40183.5|0
1721999100000|2024-07-26 13:05:00|40213.5|40189.5|40226.5|40202.5|40234|40210|40205|40181|0
1721999400000|2024-07-26 13:10:00|40228|40204|40222.5|40198.5|40228|40204|40211.5|40187.5|0
1721999700000|2024-07-26 13:15:00|40223.5|40199.5|40198|40174|40230.5|40206.5|40189.5|40165.5|0
1722000000000|2024-07-26 13:20:00|40198.5|40174.5|40199.5|40175.5|40215|40191|40192|40168|0
1722000300000|2024-07-26 13:25:00|40200|40176|40195.5|40171.5|40219.5|40195.5|40185.5|40161.5|0
1722000600000|2024-07-26 13:30:00|40196.5|40172.5|40385.5|40361.5|40392|40368|40194.5|40170.5|0
1722000900000|2024-07-26 13:35:00|40384.5|40360.5|40412|40388|40416.5|40392.5|40333|40309|0
1722001200000|2024-07-26 13:40:00|40413|40389|40448|40424|40456|40432|40367|40343|0
1722001500000|2024-07-26 13:45:00|40440|40416|40507.5|40483.5|40522|40498|40440|40416|0
1722001800000|2024-07-26 13:50:00|40510|40486|40515|40491|40530|40506|40483|40459|0
1722002100000|2024-07-26 13:55:00|40516.5|40492.5|40501|40477|40550|40526|40501|40477|0
1722002400000|2024-07-26 14:00:00|40476.5|40452.5|40568|40544|40579|40555|40476.5|40452.5|0
1722002700000|2024-07-26 14:05:00|40570|40546|40487.5|40463.5|40573|40549|40482.5|40458.5|0
1722003000000|2024-07-26 14:10:00|40486|40462|40461.5|40437.5|40541|40517|40459|40435|0
1722003300000|2024-07-26 14:15:00|40458|40434|40449.5|40425.5|40505|40481|40447|40423|0
1722003600000|2024-07-26 14:20:00|40451|40427|40536|40512|40547|40523|40451|40427|0
1722003900000|2024-07-26 14:25:00|40539.5|40515.5|40582|40558|40622.5|40598.5|40536|40512|0
1722004200000|2024-07-26 14:30:00|40589|40565|40429|40405|40589|40565|40429|40405|0
1722004500000|2024-07-26 14:35:00|40433|40409|40457.5|40433.5|40460.5|40436.5|40412|40388|0
1722004800000|2024-07-26 14:40:00|40457|40433|40514.5|40490.5|40537|40513|40453|40429|0
1722005100000|2024-07-26 14:45:00|40516.5|40492.5|40528.5|40504.5|40556.5|40532.5|40501.5|40477.5|0
1722005400000|2024-07-26 14:50:00|40526|40502|40541|40517|40548.5|40524.5|40494|40470|0
1722005700000|2024-07-26 14:55:00|40538.5|40514.5|40574|40550|40574|40550|40507|40483|0
1722006000000|2024-07-26 15:00:00|40575|40551|40578|40554|40608|40584|40568|40544|0
1722006300000|2024-07-26 15:05:00|40577.5|40553.5|40589|40565|40611.5|40587.5|40573.5|40549.5|0
1722006600000|2024-07-26 15:10:00|40591.5|40567.5|40571|40547|40595.5|40571.5|40537.5|40513.5|0
1722006900000|2024-07-26 15:15:00|40570.5|40546.5|40531|40507|40570.5|40546.5|40523.5|40499.5|0
1722007200000|2024-07-26 15:20:00|40530|40506|40577|40553|40584.5|40560.5|40530|40506|0
1722007500000|2024-07-26 15:25:00|40574.5|40550.5|40575|40551|40589.5|40565.5|40549|40525|0
1722007800000|2024-07-26 15:30:00|40574.5|40550.5|40560|40536|40604|40580|40560|40536|0
1722008100000|2024-07-26 15:35:00|40561.5|40537.5|40598.2|40574.2|40603.2|40579.2|40553.4|40529.4|0
1722008400000|2024-07-26 15:40:00|40597.2|40573.2|40610.4|40586.4|40610.4|40586.4|40587.4|40563.4|0
1722008700000|2024-07-26 15:45:00|40610.9|40586.9|40614.4|40590.4|40616.4|40592.4|40588.4|40564.4|0
1722009000000|2024-07-26 15:50:00|40618.4|40594.4|40643.9|40619.9|40659.4|40635.4|40615.9|40591.9|0
1722009300000|2024-07-26 15:55:00|40644.9|40620.9|40676.9|40652.9|40682.9|40658.9|40641.4|40617.4|0
1722009600000|2024-07-26 16:00:00|40681.4|40657.4|40695.9|40671.9|40704.9|40680.9|40667.4|40643.4|0
1722009900000|2024-07-26 16:05:00|40693.9|40669.9|40746.9|40722.9|40748.9|40724.9|40693.9|40669.9|0
1722010200000|2024-07-26 16:10:00|40747.9|40723.9|40684.4|40660.4|40747.9|40723.9|40674.9|40650.9|0
1722010500000|2024-07-26 16:15:00|40687.9|40663.9|40679.4|40655.4|40700.4|40676.4|40675.9|40651.9|0
1722010800000|2024-07-26 16:20:00|40678.9|40654.9|40660.9|40636.9|40683.9|40659.9|40650.9|40626.9|0
1722011100000|2024-07-26 16:25:00|40662.4|40638.4|40688.9|40664.9|40697.4|40673.4|40662.4|40638.4|0
1722011400000|2024-07-26 16:30:00|40691.4|40667.4|40647.9|40623.9|40696.9|40672.9|40646.4|40622.4|0
1722011700000|2024-07-26 16:35:00|40648.9|40624.9|40661.9|40637.9|40668.4|40644.4|40619.9|40595.9|0
1722012000000|2024-07-26 16:40:00|40662.4|40638.4|40711.9|40687.9|40715.9|40691.9|40660.4|40636.4|0
1722012300000|2024-07-26 16:45:00|40714.9|40690.9|40706.9|40682.9|40719.9|40695.9|40686.9|40662.9|0
1722012600000|2024-07-26 16:50:00|40707.9|40683.9|40752.4|40728.4|40764.9|40740.9|40697.4|40673.4|0
1722012900000|2024-07-26 16:55:00|40752.9|40728.9|40764.9|40740.9|40770.4|40746.4|40742.9|40718.9|0
1722013200000|2024-07-26 17:00:00|40766.9|40742.9|40749.9|40725.9|40766.9|40742.9|40734.9|40710.9|0
1722013500000|2024-07-26 17:05:00|40744.9|40720.9|40733.9|40709.9|40752.9|40728.9|40723.9|40699.9|0
1722013800000|2024-07-26 17:10:00|40735.9|40711.9|40737.4|40713.4|40754.9|40730.9|40734.9|40710.9|0
1722014100000|2024-07-26 17:15:00|40737.9|40713.9|40744.4|40720.4|40763.4|40739.4|40735.9|40711.9|0
1722014400000|2024-07-26 17:20:00|40745.9|40721.9|40749.9|40725.9|40756.9|40732.9|40740.4|40716.4|0
1722014700000|2024-07-26 17:25:00|40753.4|40729.4|40773.9|40749.9|40780.9|40756.9|40746.4|40722.4|0
1722015000000|2024-07-26 17:30:00|40773.4|40749.4|40711.9|40687.9|40778.4|40754.4|40707.9|40683.9|0
1722015300000|2024-07-26 17:35:00|40707.9|40683.9|40605.4|40581.4|40707.9|40683.9|40592.4|40568.4|0
1722015600000|2024-07-26 17:40:00|40602.9|40578.9|40597.9|40573.9|40621.9|40597.9|40575.9|40551.9|0
1722015900000|2024-07-26 17:45:00|40594.9|40570.9|40612.9|40588.9|40652.9|40628.9|40589.9|40565.9|0
1722016200000|2024-07-26 17:50:00|40607.9|40583.9|40629.4|40605.4|40632.9|40608.9|40598.4|40574.4|0
1722016500000|2024-07-26 17:55:00|40627.9|40603.9|40635.4|40611.4|40647.9|40623.9|40613.4|40589.4|0
1722016800000|2024-07-26 18:00:00|40636.4|40612.4|40639.4|40615.4|40671.9|40647.9|40632.9|40608.9|0
1722017100000|2024-07-26 18:05:00|40637.9|40613.9|40672.9|40648.9|40675.4|40651.4|40624.9|40600.9|0
1722017400000|2024-07-26 18:10:00|40672.4|40648.4|40667.9|40643.9|40681.9|40657.9|40664.9|40640.9|0
1722017700000|2024-07-26 18:15:00|40671.4|40647.4|40640.4|40616.4|40684.9|40660.9|40638.9|40614.9|0
1722018000000|2024-07-26 18:20:00|40639.9|40615.9|40654.9|40630.9|40659.9|40635.9|40628.9|40604.9|0
1722018300000|2024-07-26 18:25:00|40652.4|40628.4|40627.9|40603.9|40661.9|40637.9|40625.9|40601.9|0
1722018600000|2024-07-26 18:30:00|40628.9|40604.9|40634.4|40610.4|40637.4|40613.4|40603.9|40579.9|0
1722018900000|2024-07-26 18:35:00|40634.9|40610.9|40652.9|40628.9|40652.9|40628.9|40630.9|40606.9|0
1722019200000|2024-07-26 18:40:00|40654.9|40630.9|40629.4|40605.4|40658.4|40634.4|40573.9|40549.9|0
1722019500000|2024-07-26 18:45:00|40623.9|40599.9|40615.4|40591.4|40632.4|40608.4|40598.9|40574.9|0
1722019800000|2024-07-26 18:50:00|40617.9|40593.9|40589.9|40565.9|40624.9|40600.9|40587.9|40563.9|0
1722020100000|2024-07-26 18:55:00|40590.9|40566.9|40588.9|40564.9|40608.9|40584.9|40583.9|40559.9|0
1722020400000|2024-07-26 19:00:00|40585.4|40561.4|40571.9|40547.9|40593.9|40569.9|40568.4|40544.4|0
1722020700000|2024-07-26 19:05:00|40570.9|40546.9|40599.8|40575.8|40600.3|40576.3|40548.4|40524.4|0
1722021000000|2024-07-26 19:10:00|40598.8|40574.8|40624.8|40600.8|40640.8|40616.8|40587.8|40563.8|0
1722021300000|2024-07-26 19:15:00|40623.8|40599.8|40630.8|40606.8|40635.3|40611.3|40599.8|40575.8|0
1722021600000|2024-07-26 19:20:00|40627.8|40603.8|40649.3|40625.3|40649.8|40625.8|40623.3|40599.3|0
1722021900000|2024-07-26 19:25:00|40648.8|40624.8|40646.8|40622.8|40675.8|40651.8|40637.8|40613.8|0
1722022200000|2024-07-26 19:30:00|40641.8|40617.8|40550.8|40526.8|40641.8|40617.8|40530.8|40506.8|0
1722022500000|2024-07-26 19:35:00|40549.3|40525.3|40555.8|40531.8|40582.8|40558.8|40540.8|40516.8|0
1722022800000|2024-07-26 19:40:00|40558.8|40534.8|40614.8|40590.8|40614.8|40590.8|40557.8|40533.8|0
1722023100000|2024-07-26 19:45:00|40607.8|40583.8|40621.3|40597.3|40634.8|40610.8|40596.8|40572.8|0
1722023400000|2024-07-26 19:50:00|40622.3|40598.3|40550.8|40526.8|40641.8|40617.8|40550.8|40526.8|0
1722023700000|2024-07-26 19:55:00|40553.3|40529.3|40604.3|40580.3|40620.3|40596.3|40524.8|40500.8|0
1722024000000|2024-07-26 20:00:00|40613.8|40589.8|40621.3|40597.3|40621.8|40597.8|40593.8|40569.8|0
1722024300000|2024-07-26 20:05:00|40617.8|40593.8|40638.3|40614.3|40638.3|40614.3|40615.3|40591.3|0
1722024600000|2024-07-26 20:10:00|40637.8|40613.8|40635.8|40611.8|40655.3|40631.3|40633.3|40609.3|0
1722024900000|2024-07-26 20:15:00|40641.8|40617.8|40640.3|40616.3|40644.3|40620.3|40634.8|40610.8|0
1722025200000|2024-07-26 20:20:00|40638.8|40614.8|40643.8|40619.8|40645.8|40621.8|40638.3|40614.3|0
1722025500000|2024-07-26 20:25:00|40643.3|40619.3|40644.8|40620.8|40645.8|40621.8|40636.8|40612.8|0
1722025800000|2024-07-26 20:30:00|40644.3|40620.3|40639.8|40615.8|40645.3|40621.3|40637.8|40613.8|0
1722026100000|2024-07-26 20:35:00|40640.3|40616.3|40641.8|40617.8|40642.8|40618.8|40637.8|40613.8|0
1722026400000|2024-07-26 20:40:00|40641.3|40617.3|40641.3|40617.3|40642.3|40618.3|40639.3|40615.3|0
1722026700000|2024-07-26 20:45:00|40640.8|40616.8|40630.8|40606.8|40640.8|40616.8|40629.8|40605.8|0
1722027000000|2024-07-26 20:50:00|40630.3|40606.3|40635.3|40611.3|40638.8|40614.8|40624.3|40600.3|0
1722027300000|2024-07-26 20:55:00|40636.3|40612.3|40624.9|40600.9|40637.3|40613.3|40622.8|40598.8|0
1722063600000|2024-07-27 07:00:00|40624.8|40600.8|40624.8|40600.8|40624.8|40600.8|40624.8|40600.8|0
1722064200000|2024-07-27 07:10:00|40625.8|40601.8|40626.8|40602.8|40626.8|40602.8|40625.8|40601.8|0
1722064800000|2024-07-27 07:20:00|40628.8|40604.8|40628.8|40604.8|40628.8|40604.8|40628.8|40604.8|0
1722066300000|2024-07-27 07:45:00|40628.7|40604.7|40628.7|40604.7|40628.7|40604.7|40628.7|40604.7|0
1722080700000|2024-07-27 11:45:00|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|0
1722084300000|2024-07-27 12:45:00|40631.6|40607.6|40631.6|40607.6|40631.6|40607.6|40631.6|40607.6|0
1722101100000|2024-07-27 17:25:00|40633.1|40609.1|40633.1|40609.1|40633.1|40609.1|40633.1|40609.1|0
1722101700000|2024-07-27 17:35:00|40633|40609|40633|40609|40633|40609|40633|40609|0
1722108000000|2024-07-27 19:20:00|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|0
1722116400000|2024-07-27 21:40:00|40627.7|40603.7|40627.7|40603.7|40627.7|40603.7|40627.7|40603.7|0
1722140100000|2024-07-28 04:15:00|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|0
1722160800000|2024-07-28 10:00:00|40628.1|40604.1|40626.6|40602.6|40628.1|40604.1|40626.6|40602.6|0
1722198300000|2024-07-28 20:25:00|40626.5|40602.5|40626.5|40602.5|40626.5|40602.5|40626.5|40602.5|0
1722202500000|2024-07-28 21:35:00|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|0
1722204000000|2024-07-28 22:00:00|40624.9|40600.9|40652.8|40628.8|40682.8|40658.8|40624.9|40600.9|0
1722204300000|2024-07-28 22:05:00|40650.8|40626.8|40670.8|40646.8|40677.3|40653.3|40649.3|40625.3|0
1722204600000|2024-07-28 22:10:00|40671.3|40647.3|40686|40662|40686|40662|40667.3|40643.3|0
1722204900000|2024-07-28 22:15:00|40685|40661|40687|40663|40696.5|40672.5|40684.5|40660.5|0
1722205200000|2024-07-28 22:20:00|40687.5|40663.5|40687|40663|40688|40664|40679|40655|0
1722205500000|2024-07-28 22:25:00|40686.5|40662.5|40687|40663|40699.5|40675.5|40684|40660|0
1722205800000|2024-07-28 22:30:00|40686.5|40662.5|40690|40666|40692|40668|40680.5|40656.5|0
1722206100000|2024-07-28 22:35:00|40689.5|40665.5|40691|40667|40692|40668|40686|40662|0
1722206400000|2024-07-28 22:40:00|40690|40666|40703|40679|40703.5|40679.5|40690|40666|0
1722206700000|2024-07-28 22:45:00|40702.5|40678.5|40695|40671|40702.5|40678.5|40689.5|40665.5|0
1722207000000|2024-07-28 22:50:00|40694.5|40670.5|40695.5|40671.5|40695.5|40671.5|40686|40662|0
1722207300000|2024-07-28 22:55:00|40696|40672|40699|40675|40705|40681|40695|40671|0
1722207600000|2024-07-28 23:00:00|40701.5|40677.5|40702|40678|40708|40684|40700|40676|0
1722207900000|2024-07-28 23:05:00|40701.5|40677.5|40699|40675|40703.5|40679.5|40698.5|40674.5|0
1722208200000|2024-07-28 23:10:00|40698.5|40674.5|40707|40683|40715|40691|40696|40672|0
1722208500000|2024-07-28 23:15:00|40707.5|40683.5|40713|40689|40714.5|40690.5|40704|40680|0
1722208800000|2024-07-28 23:20:00|40712.5|40688.5|40715.5|40691.5|40722.5|40698.5|40712.5|40688.5|0
1722209100000|2024-07-28 23:25:00|40715|40691|40715|40691|40719|40695|40712|40688|0
1722209400000|2024-07-28 23:30:00|40714.5|40690.5|40711|40687|40719|40695|40710|40686|0
1722209700000|2024-07-28 23:35:00|40711.5|40687.5|40707|40683|40715|40691|40705.5|40681.5|0
1722210000000|2024-07-28 23:40:00|40708|40684|40718|40694|40720|40696|40708|40684|0
1722210300000|2024-07-28 23:45:00|40717.5|40693.5|40711.5|40687.5|40720|40696|40711.5|40687.5|0
1722210600000|2024-07-28 23:50:00|40712|40688|40719|40695|40719.5|40695.5|40712|40688|0
1722210900000|2024-07-28 23:55:00|40718.5|40694.5|40708|40684|40723|40699|40708|40684|0
1722211200000|2024-07-29 00:00:00|40709|40685|40709|40685|40713.5|40689.5|40699.5|40675.5|0
1722211500000|2024-07-29 00:05:00|40710|40686|40716|40692|40720|40696|40708|40684|0
1722211800000|2024-07-29 00:10:00|40716.5|40692.5|40723|40699|40725|40701|40716.5|40692.5|0
1722212100000|2024-07-29 00:15:00|40723.5|40699.5|40726|40702|40727|40703|40715|40691|0
1722212400000|2024-07-29 00:20:00|40726.5|40702.5|40740|40716|40742.5|40718.5|40726.5|40702.5|0
1722212700000|2024-07-29 00:25:00|40741|40717|40754.5|40730.5|40758|40734|40739.5|40715.5|0
1722213000000|2024-07-29 00:30:00|40755|40731|40755|40731|40755.5|40731.5|40748.5|40724.5|0
1722213300000|2024-07-29 00:35:00|40755.5|40731.5|40764.5|40740.5|40764.5|40740.5|40752|40728|0
1722213600000|2024-07-29 00:40:00|40766|40742|40775|40751|40782|40758|40766|40742|0
1722213900000|2024-07-29 00:45:00|40775.5|40751.5|40779.5|40755.5|40787|40763|40775.5|40751.5|0
1722214200000|2024-07-29 00:50:00|40781|40757|40807|40783|40812.5|40788.5|40780.5|40756.5|0
1722214500000|2024-07-29 00:55:00|40807.5|40783.5|40785.5|40761.5|40812.5|40788.5|40785.5|40761.5|0
1722214800000|2024-07-29 01:00:00|40786|40762|40791|40767|40791.5|40767.5|40778|40754|0
1722215100000|2024-07-29 01:05:00|40789.5|40765.5|40778|40754|40797|40773|40777.5|40753.5|0
1722215400000|2024-07-29 01:10:00|40776|40752|40776|40752|40782.5|40758.5|40774|40750|0
1722215700000|2024-07-29 01:15:00|40776.5|40752.5|40794|40770|40797.5|40773.5|40776|40752|0
1722216000000|2024-07-29 01:20:00|40793.5|40769.5|40781|40757|40797|40773|40779|40755|0
1722216300000|2024-07-29 01:25:00|40781.5|40757.5|40781|40757|40790|40766|40779|40755|0
1722216600000|2024-07-29 01:30:00|40780|40756|40797|40773|40799|40775|40774|40750|0
1722216900000|2024-07-29 01:35:00|40797.5|40773.5|40784.5|40760.5|40799|40775|40776|40752|0
1722217200000|2024-07-29 01:40:00|40784|40760|40772|40748|40785|40761|40771|40747|0
1722217500000|2024-07-29 01:45:00|40772.5|40748.5|40770|40746|40775|40751|40765|40741|0
1722217800000|2024-07-29 01:50:00|40770.5|40746.5|40769.5|40745.5|40776.5|40752.5|40761|40737|0
1722218100000|2024-07-29 01:55:00|40770|40746|40773|40749|40775.5|40751.5|40765|40741|0
1722218400000|2024-07-29 02:00:00|40774|40750|40772|40748|40780|40756|40772|40748|0
1722218700000|2024-07-29 02:05:00|40772.5|40748.5|40775|40751|40783|40759|40771.5|40747.5|0
1722219000000|2024-07-29 02:10:00|40775.5|40751.5|40777|40753|40784|40760|40770.5|40746.5|0
1722219300000|2024-07-29 02:15:00|40776.5|40752.5|40777|40753|40778|40754|40772|40748|0
1722219600000|2024-07-29 02:20:00|40777.5|40753.5|40771.5|40747.5|40779|40755|40766.5|40742.5|0
1722219900000|2024-07-29 02:25:00|40770.5|40746.5|40777.5|40753.5|40779|40755|40766|40742|0
1722220200000|2024-07-29 02:30:00|40777|40753|40771|40747|40779|40755|40769|40745|0
1722220500000|2024-07-29 02:35:00|40770.5|40746.5|40770|40746|40772.5|40748.5|40767|40743|0
1722220800000|2024-07-29 02:40:00|40770.5|40746.5|40766|40742|40772|40748|40764|40740|0
1722221100000|2024-07-29 02:45:00|40766.5|40742.5|40767|40743|40768|40744|40761.5|40737.5|0
1722221400000|2024-07-29 02:50:00|40767.5|40743.5|40772|40748|40772.5|40748.5|40764.5|40740.5|0
1722221700000|2024-07-29 02:55:00|40772.5|40748.5|40767.5|40743.5|40773|40749|40766.5|40742.5|0
1722222000000|2024-07-29 03:00:00|40768|40744|40766|40742|40771|40747|40764|40740|0
1722222300000|2024-07-29 03:05:00|40766.5|40742.5|40764.5|40740.5|40768|40744|40762.5|40738.5|0
1722222600000|2024-07-29 03:10:00|40765|40741|40763|40739|40769|40745|40762.5|40738.5|0
1722222900000|2024-07-29 03:15:00|40762.5|40738.5|40762|40738|40765|40741|40760.5|40736.5|0
1722223200000|2024-07-29 03:20:00|40762.5|40738.5|40757.5|40733.5|40763.5|40739.5|40757.5|40733.5|0
1722223500000|2024-07-29 03:25:00|40758|40734|40756|40732|40759|40735|40755|40731|0
1722223800000|2024-07-29 03:30:00|40756.5|40732.5|40767|40743|40767.5|40743.5|40756|40732|0
1722224100000|2024-07-29 03:35:00|40767.5|40743.5|40773.5|40749.5|40775.5|40751.5|40767|40743|0
1722224400000|2024-07-29 03:40:00|40773|40749|40775.5|40751.5|40775.5|40751.5|40770|40746|0
1722224700000|2024-07-29 03:45:00|40775|40751|40771|40747|40777.5|40753.5|40770|40746|0
1722225000000|2024-07-29 03:50:00|40771.5|40747.5|40768|40744|40774|40750|40768|40744|0
1722225300000|2024-07-29 03:55:00|40768.5|40744.5|40766|40742|40769.5|40745.5|40764.5|40740.5|0
1722225600000|2024-07-29 04:00:00|40766.5|40742.5|40771|40747|40771.5|40747.5|40766|40742|0
1722225900000|2024-07-29 04:05:00|40770.5|40746.5|40774.5|40750.5|40776.5|40752.5|40770|40746|0
1722226200000|2024-07-29 04:10:00|40774|40750|40774|40750|40775|40751|40772|40748|0
1722226500000|2024-07-29 04:15:00|40774.5|40750.5|40774.5|40750.5|40775.5|40751.5|40772.5|40748.5|0
1722226800000|2024-07-29 04:20:00|40775|40751|40770.5|40746.5|40778|40754|40770.5|40746.5|0
1722227100000|2024-07-29 04:25:00|40770|40746|40764.5|40740.5|40771|40747|40763.5|40739.5|0
1722227400000|2024-07-29 04:30:00|40764|40740|40766|40742|40767.5|40743.5|40762.5|40738.5|0
1722227700000|2024-07-29 04:35:00|40765.5|40741.5|40764|40740|40765.5|40741.5|40762|40738|0
1722228000000|2024-07-29 04:40:00|40764.5|40740.5|40763.5|40739.5|40767.5|40743.5|40762|40738|0
1722228300000|2024-07-29 04:45:00|40763|40739|40761|40737|40765|40741|40761|40737|0
1722228600000|2024-07-29 04:50:00|40761.5|40737.5|40754|40730|40761.5|40737.5|40752.5|40728.5|0
1722228900000|2024-07-29 04:55:00|40754.5|40730.5|40758|40734|40759|40735|40752|40728|0
1722229200000|2024-07-29 05:00:00|40758.5|40734.5|40758|40734|40762|40738|40757|40733|0
1722229500000|2024-07-29 05:05:00|40758.5|40734.5|40760.5|40736.5|40761.5|40737.5|40758|40734|0
1722229800000|2024-07-29 05:10:00|40761|40737|40764.5|40740.5|40765.5|40741.5|40758.5|40734.5|0
1722230100000|2024-07-29 05:15:00|40765|40741|40760|40736|40765.5|40741.5|40758|40734|0
1722230400000|2024-07-29 05:20:00|40759.5|40735.5|40762|40738|40765|40741|40759.5|40735.5|0
1722230700000|2024-07-29 05:25:00|40761.5|40737.5|40775.5|40751.5|40776|40752|40761|40737|0
1722231000000|2024-07-29 05:30:00|40775|40751|40778|40754|40779.5|40755.5|40771.5|40747.5|0
1722231300000|2024-07-29 05:35:00|40778.5|40754.5|40780.5|40756.5|40782|40758|40776.5|40752.5|0
1722231600000|2024-07-29 05:40:00|40781|40757|40776|40752|40781|40757|40770|40746|0
1722231900000|2024-07-29 05:45:00|40777|40753|40763|40739|40777|40753|40763|40739|0
1722232200000|2024-07-29 05:50:00|40763.5|40739.5|40759|40735|40764.5|40740.5|40759|40735|0
1722232500000|2024-07-29 05:55:00|40759.5|40735.5|40778|40754|40779|40755|40759.5|40735.5|0
1722232800000|2024-07-29 06:00:00|40780|40756|40763|40739|40783|40759|40760.5|40736.5|0
1722233100000|2024-07-29 06:05:00|40762.5|40738.5|40745|40721|40762.5|40738.5|40743|40719|0
1722233400000|2024-07-29 06:10:00|40747|40723|40755|40731|40758.5|40734.5|40746|40722|0
1722233700000|2024-07-29 06:15:00|40755.5|40731.5|40762|40738|40764|40740|40752.5|40728.5|0
1722234000000|2024-07-29 06:20:00|40762.5|40738.5|40751|40727|40763.5|40739.5|40750|40726|0
1722234300000|2024-07-29 06:25:00|40750.5|40726.5|40763|40739|40765.5|40741.5|40750.5|40726.5|0
1722234600000|2024-07-29 06:30:00|40763.5|40739.5|40755.5|40731.5|40763.5|40739.5|40755|40731|0
1722234900000|2024-07-29 06:35:00|40756|40732|40752|40728|40761|40737|40750.5|40726.5|0
1722235200000|2024-07-29 06:40:00|40751.5|40727.5|40755|40731|40756|40732|40750|40726|0
1722235500000|2024-07-29 06:45:00|40754.5|40730.5|40758|40734|40763|40739|40752.5|40728.5|0
1722235800000|2024-07-29 06:50:00|40758.5|40734.5|40765|40741|40770|40746|40758.5|40734.5|0
1722236100000|2024-07-29 06:55:00|40764.5|40740.5|40781.5|40757.5|40782|40758|40762.5|40738.5|0
1722236400000|2024-07-29 07:00:00|40780|40756|40768.5|40744.5|40783|40759|40768|40744|0
1722236700000|2024-07-29 07:05:00|40767|40743|40774.5|40750.5|40783|40759|40758|40734|0
1722237000000|2024-07-29 07:10:00|40775|40751|40743|40719|40779.5|40755.5|40743|40719|0
1722237300000|2024-07-29 07:15:00|40742.5|40718.5|40713.5|40689.5|40742.5|40718.5|40708.5|40684.5|0
1722237600000|2024-07-29 07:20:00|40714|40690|40725.5|40701.5|40730|40706|40712.5|40688.5|0
1722237900000|2024-07-29 07:25:00|40725|40701|40711|40687|40729|40705|40710.5|40686.5|0
1722238200000|2024-07-29 07:30:00|40711.5|40687.5|40720.5|40696.5|40727.5|40703.5|40700.5|40676.5|0
1722238500000|2024-07-29 07:35:00|40721|40697|40694|40670|40721|40697|40677|40653|0
1722238800000|2024-07-29 07:40:00|40698|40674|40700|40676|40708.5|40684.5|40687|40663|0
1722239100000|2024-07-29 07:45:00|40699|40675|40688|40664|40709|40685|40685|40661|0
1722239400000|2024-07-29 07:50:00|40687.5|40663.5|40671.5|40647.5|40691|40667|40671|40647|0
1722239700000|2024-07-29 07:55:00|40671|40647|40663|40639|40672|40648|40653|40629|0
1722240000000|2024-07-29 08:00:00|40661|40637|40659.5|40635.5|40665|40641|40647.5|40623.5|0
1722240300000|2024-07-29 08:05:00|40659|40635|40692.5|40668.5|40693|40669|40652|40628|0
1722240600000|2024-07-29 08:10:00|40692|40668|40695|40671|40699.5|40675.5|40677.5|40653.5|0
1722240900000|2024-07-29 08:15:00|40695.5|40671.5|40710|40686|40711|40687|40694|40670|0
1722241200000|2024-07-29 08:20:00|40710.5|40686.5|40705|40681|40716|40692|40697|40673|0
1722241500000|2024-07-29 08:25:00|40705.5|40681.5|40710.5|40686.5|40712|40688|40700|40676|0
1722241800000|2024-07-29 08:30:00|40711|40687|40709|40685|40715|40691|40703.5|40679.5|0
1722242100000|2024-07-29 08:35:00|40708.5|40684.5|40686.5|40662.5|40711|40687|40685|40661|0
1722242400000|2024-07-29 08:40:00|40686|40662|40701|40677|40705.5|40681.5|40684.5|40660.5|0
1722242700000|2024-07-29 08:45:00|40700.5|40676.5|40699.5|40675.5|40706|40682|40690.5|40666.5|0
1722243000000|2024-07-29 08:50:00|40698|40674|40703|40679|40703.5|40679.5|40688|40664|0
1722243300000|2024-07-29 08:55:00|40704|40680|40713.5|40689.5|40723|40699|40701.5|40677.5|0
1722243600000|2024-07-29 09:00:00|40713|40689|40709|40685|40717|40693|40704.5|40680.5|0
1722243900000|2024-07-29 09:05:00|40709.5|40685.5|40690.5|40666.5|40710|40686|40690|40666|0
1722244200000|2024-07-29 09:10:00|40691|40667|40682|40658|40695|40671|40678.5|40654.5|0
1722244500000|2024-07-29 09:15:00|40681.5|40657.5|40681.5|40657.5|40687|40663|40679|40655|0
1722244800000|2024-07-29 09:20:00|40681|40657|40696|40672|40696|40672|40681|40657|0
1722245100000|2024-07-29 09:25:00|40696.5|40672.5|40706|40682|40706|40682|40693|40669|0
1722245400000|2024-07-29 09:30:00|40705.5|40681.5|40707.5|40683.5|40713.5|40689.5|40698|40674|0
1722245700000|2024-07-29 09:35:00|40706.5|40682.5|40723|40699|40723|40699|40706.5|40682.5|0
1722246000000|2024-07-29 09:40:00|40722.5|40698.5|40728|40704|40730.5|40706.5|40722|40698|0
1722246300000|2024-07-29 09:45:00|40727.5|40703.5|40729|40705|40730|40706|40724|40700|0
1722246600000|2024-07-29 09:50:00|40728|40704|40741.5|40717.5|40741.5|40717.5|40728|40704|0
1722246900000|2024-07-29 09:55:00|40743|40719|40747|40723|40751|40727|40741.5|40717.5|0
1722247200000|2024-07-29 10:00:00|40748|40724|40746|40722|40752|40728|40740|40716|0
1722247500000|2024-07-29 10:05:00|40745.5|40721.5|40750|40726|40755|40731|40743|40719|0
1722247800000|2024-07-29 10:10:00|40750.5|40726.5|40758|40734|40759|40735|40748|40724|0
1722248100000|2024-07-29 10:15:00|40758.5|40734.5|40771|40747|40771|40747|40754.5|40730.5|0
1722248400000|2024-07-29 10:20:00|40769|40745|40773|40749|40774.5|40750.5|40763|40739|0
1722248700000|2024-07-29 10:25:00|40773.5|40749.5|40774.5|40750.5|40779.5|40755.5|40771.5|40747.5|0
1722249000000|2024-07-29 10:30:00|40775|40751|40780|40756|40780|40756|40774|40750|0
1722249300000|2024-07-29 10:35:00|40779.5|40755.5|40772.5|40748.5|40779.5|40755.5|40769.5|40745.5|0
1722249600000|2024-07-29 10:40:00|40773|40749|40770|40746|40774|40750|40766.5|40742.5|0
1722249900000|2024-07-29 10:45:00|40769.5|40745.5|40764|40740|40771|40747|40764|40740|0
1722250200000|2024-07-29 10:50:00|40763.5|40739.5|40767|40743|40768|40744|40757|40733|0
1722250500000|2024-07-29 10:55:00|40767.5|40743.5|40766|40742|40775|40751|40762|40738|0
1722250800000|2024-07-29 11:00:00|40761.5|40737.5|40747|40723|40765|40741|40723.5|40699.5|0
1722251100000|2024-07-29 11:05:00|40747.5|40723.5|40775|40751|40782|40758|40746|40722|0
1722251400000|2024-07-29 11:10:00|40774.5|40750.5|40770|40746|40784.5|40760.5|40768|40744|0
1722251700000|2024-07-29 11:15:00|40769.5|40745.5|40791|40767|40793|40769|40768|40744|0
1722252000000|2024-07-29 11:20:00|40790|40766|40788|40764|40791.5|40767.5|40783|40759|0
1722252300000|2024-07-29 11:25:00|40787.5|40763.5|40788|40764|40790|40766|40782|40758|0
1722252600000|2024-07-29 11:30:00|40787.5|40763.5|40788|40764|40796|40772|40785|40761|0
1722252900000|2024-07-29 11:35:00|40789|40765|40795|40771|40799.5|40775.5|40789|40765|0
1722253200000|2024-07-29 11:40:00|40794.5|40770.5|40791|40767|40799|40775|40785|40761|0
1722253500000|2024-07-29 11:45:00|40790.5|40766.5|40786|40762|40791|40767|40780.5|40756.5|0
1722253800000|2024-07-29 11:50:00|40785.5|40761.5|40787|40763|40798|40774|40781.5|40757.5|0
1722254100000|2024-07-29 11:55:00|40788|40764|40789|40765|40791.5|40767.5|40783.5|40759.5|0
1722254400000|2024-07-29 12:00:00|40788.5|40764.5|40763.5|40739.5|40790|40766|40759|40735|0
1722254700000|2024-07-29 12:05:00|40763|40739|40772|40748|40776|40752|40761|40737|0
1722255000000|2024-07-29 12:10:00|40772.5|40748.5|40769|40745|40777|40753|40768|40744|0
1722255300000|2024-07-29 12:15:00|40768.5|40744.5|40767|40743|40774.5|40750.5|40760.5|40736.5|0
1722255600000|2024-07-29 12:20:00|40767.5|40743.5|40772|40748|40774|40750|40762|40738|0
1722255900000|2024-07-29 12:25:00|40771.5|40747.5|40784|40760|40784.5|40760.5|40770.5|40746.5|0
1722256200000|2024-07-29 12:30:00|40785|40761|40808|40784|40815|40791|40785|40761|0
1722256500000|2024-07-29 12:35:00|40808.5|40784.5|40818|40794|40835|40811|40807.5|40783.5|0
1722256800000|2024-07-29 12:40:00|40818.5|40794.5|40823|40799|40823|40799|40807.5|40783.5|0
1722257100000|2024-07-29 12:45:00|40825.5|40801.5|40812.5|40788.5|40825.5|40801.5|40812.5|40788.5|0
1722257400000|2024-07-29 12:50:00|40811.5|40787.5|40795.5|40771.5|40812|40788|40785|40761|0
1722257700000|2024-07-29 12:55:00|40796|40772|40764|40740|40796|40772|40762|40738|0
1722258000000|2024-07-29 13:00:00|40764.5|40740.5|40728.5|40704.5|40764.5|40740.5|40725|40701|0
1722258300000|2024-07-29 13:05:00|40729|40705|40716|40692|40732|40708|40715.5|40691.5|0
1722258600000|2024-07-29 13:10:00|40717|40693|40717|40693|40725|40701|40705|40681|0
1722258900000|2024-07-29 13:15:00|40711|40687|40682|40658|40723|40699|40682|40658|0
1722259200000|2024-07-29 13:20:00|40681.5|40657.5|40672.5|40648.5|40698|40674|40662.5|40638.5|0
1722259500000|2024-07-29 13:25:00|40672|40648|40695.5|40671.5|40705.5|40681.5|40667|40643|0
1722259800000|2024-07-29 13:30:00|40695|40671|40497.5|40473.5|40702|40678|40497.5|40473.5|0
1722260100000|2024-07-29 13:35:00|40493|40469|40493.5|40469.5|40513|40489|40451|40427|0
1722260400000|2024-07-29 13:40:00|40496|40472|40518.5|40494.5|40536|40512|40484|40460|0
1722260700000|2024-07-29 13:45:00|40519|40495|40522|40498|40582|40558|40508|40484|0
1722261000000|2024-07-29 13:50:00|40521|40497|40499|40475|40521|40497|40450|40426|0
1722261300000|2024-07-29 13:55:00|40498.5|40474.5|40583.5|40559.5|40583.5|40559.5|40496|40472|0
1722261600000|2024-07-29 14:00:00|40574.5|40550.5|40651.5|40627.5|40655|40631|40567|40543|0
1722261900000|2024-07-29 14:05:00|40647|40623|40620.5|40596.5|40647|40623|40593|40569|0
1722262200000|2024-07-29 14:10:00|40616.5|40592.5|40556|40532|40627|40603|40545|40521|0
1722262500000|2024-07-29 14:15:00|40555.5|40531.5|40534.5|40510.5|40602|40578|40534|40510|0
1722262800000|2024-07-29 14:20:00|40533.5|40509.5|40539|40515|40573.5|40549.5|40527|40503|0
1722263100000|2024-07-29 14:25:00|40534.5|40510.5|40489.5|40465.5|40541.5|40517.5|40489.5|40465.5|0
1722263400000|2024-07-29 14:30:00|40488.5|40464.5|40417.5|40393.5|40491|40467|40416|40392|0
1722263700000|2024-07-29 14:35:00|40422|40398|40485.5|40461.5|40488.5|40464.5|40401.5|40377.5|0
1722264000000|2024-07-29 14:40:00|40483.5|40459.5|40493.5|40469.5|40510.5|40486.5|40465.5|40441.5|0
1722264300000|2024-07-29 14:45:00|40496|40472|40455.5|40431.5|40502.5|40478.5|40454.5|40430.5|0
1722264600000|2024-07-29 14:50:00|40455|40431|40476|40452|40497.5|40473.5|40452.5|40428.5|0
1722264900000|2024-07-29 14:55:00|40478|40454|40501.5|40477.5|40536.5|40512.5|40478|40454|0
1722265200000|2024-07-29 15:00:00|40500|40476|40489|40465|40514.5|40490.5|40476.5|40452.5|0
1722265500000|2024-07-29 15:05:00|40490.5|40466.5|40482|40458|40490.5|40466.5|40455.5|40431.5|0
1722265800000|2024-07-29 15:10:00|40487.5|40463.5|40500.5|40476.5|40502.5|40478.5|40461|40437|0
1722266100000|2024-07-29 15:15:00|40499.5|40475.5|40506|40482|40519|40495|40485|40461|0
1722266400000|2024-07-29 15:20:00|40505.5|40481.5|40525|40501|40538|40514|40499.5|40475.5|0
1722266700000|2024-07-29 15:25:00|40523.5|40499.5|40519|40495|40538|40514|40509|40485|0
1722267000000|2024-07-29 15:30:00|40522.5|40498.5|40451.5|40427.5|40528|40504|40438|40414|0
1722267300000|2024-07-29 15:35:00|40454.5|40430.5|40483.5|40459.5|40487|40463|40435.5|40411.5|0
1722267600000|2024-07-29 15:40:00|40480.5|40456.5|40502|40478|40511|40487|40459|40435|0
1722267900000|2024-07-29 15:45:00|40503|40479|40578.5|40554.5|40579|40555|40496|40472|0
1722268200000|2024-07-29 15:50:00|40579|40555|40566|40542|40583.5|40559.5|40548|40524|0
1722268500000|2024-07-29 15:55:00|40567|40543|40607.5|40583.5|40615.5|40591.5|40566|40542|0
1722268800000|2024-07-29 16:00:00|40609|40585|40599.5|40575.5|40625|40601|40598.5|40574.5|0
1722269100000|2024-07-29 16:05:00|40603|40579|40626.5|40602.5|40641.5|40617.5|40600|40576|0
1722269400000|2024-07-29 16:10:00|40626|40602|40659|40635|40661.5|40637.5|40613|40589|0
1722269700000|2024-07-29 16:15:00|40657.5|40633.5|40650|40626|40664.5|40640.5|40634.5|40610.5|0
1722270000000|2024-07-29 16:20:00|40649.5|40625.5|40635|40611|40651.5|40627.5|40621.5|40597.5|0
1722270300000|2024-07-29 16:25:00|40634.5|40610.5|40611|40587|40637|40613|40597.5|40573.5|0
1722270600000|2024-07-29 16:30:00|40611.5|40587.5|40606|40582|40643.5|40619.5|40601|40577|0
1722270900000|2024-07-29 16:35:00|40605|40581|40614|40590|40627|40603|40604.5|40580.5|0
1722271200000|2024-07-29 16:40:00|40613.5|40589.5|40608.5|40584.5|40627.5|40603.5|40599|40575|0
1722271500000|2024-07-29 16:45:00|40609|40585|40612.5|40588.5|40623|40599|40606|40582|0
1722271800000|2024-07-29 16:50:00|40614.5|40590.5|40629.5|40605.5|40631.5|40607.5|40585.5|40561.5|0
1722272100000|2024-07-29 16:55:00|40626|40602|40604|40580|40633|40609|40595.5|40571.5|0
1722272400000|2024-07-29 17:00:00|40603|40579|40610.5|40586.5|40623.5|40599.5|40593|40569|0
1722272700000|2024-07-29 17:05:00|40611|40587|40618.5|40594.5|40623|40599|40601.5|40577.5|0
1722273000000|2024-07-29 17:10:00|40616.5|40592.5|40644|40620|40665|40641|40616.5|40592.5|0
1722273300000|2024-07-29 17:15:00|40643|40619|40634|40610|40654|40630|40604|40580|0
1722273600000|2024-07-29 17:20:00|40633|40609|40626|40602|40639.5|40615.5|40619|40595|0
1722273900000|2024-07-29 17:25:00|40624.5|40600.5|40586|40562|40628.5|40604.5|40586|40562|0
1722274200000|2024-07-29 17:30:00|40588.5|40564.5|40571|40547|40590|40566|40559.5|40535.5|0
1722274500000|2024-07-29 17:35:00|40568.5|40544.5|40590.5|40566.5|40590.5|40566.5|40558|40534|0
1722274800000|2024-07-29 17:40:00|40591.5|40567.5|40584|40560|40606|40582|40579|40555|0
1722275100000|2024-07-29 17:45:00|40581.5|40557.5|40584|40560|40608.5|40584.5|40578.5|40554.5|0
1722275400000|2024-07-29 17:50:00|40582|40558|40590|40566|40603.5|40579.5|40580|40556|0
1722275700000|2024-07-29 17:55:00|40595|40571|40602|40578|40609.5|40585.5|40583|40559|0
1722276000000|2024-07-29 18:00:00|40603|40579|40594|40570|40603|40579|40574|40550|0
1722276300000|2024-07-29 18:05:00|40595.5|40571.5|40597.5|40573.5|40618.5|40594.5|40583|40559|0
1722276600000|2024-07-29 18:10:00|40596|40572|40599.5|40575.5|40612|40588|40588|40564|0
1722276900000|2024-07-29 18:15:00|40598.5|40574.5|40598|40574|40601|40577|40565.5|40541.5|0
1722277200000|2024-07-29 18:20:00|40595.6|40571.6|40592.1|40568.1|40606.6|40582.6|40580.1|40556.1|0
1722277500000|2024-07-29 18:25:00|40593.1|40569.1|40583.1|40559.1|40599.6|40575.6|40581.6|40557.6|0
1722277800000|2024-07-29 18:30:00|40582.6|40558.6|40576.6|40552.6|40588.6|40564.6|40554.6|40530.6|0
1722278100000|2024-07-29 18:35:00|40577.6|40553.6|40557.1|40533.1|40578.1|40554.1|40552.6|40528.6|0
1722278400000|2024-07-29 18:40:00|40558.6|40534.6|40577.1|40553.1|40595.1|40571.1|40558.1|40534.1|0
1722278700000|2024-07-29 18:45:00|40578.6|40554.6|40573.6|40549.6|40589.1|40565.1|40558.1|40534.1|0
1722279000000|2024-07-29 18:50:00|40572.6|40548.6|40564.1|40540.1|40577.1|40553.1|40554.6|40530.6|0
1722279300000|2024-07-29 18:55:00|40565.1|40541.1|40592.1|40568.1|40601.6|40577.6|40563.6|40539.6|0
1722279600000|2024-07-29 19:00:00|40591.6|40567.6|40608.6|40584.6|40617.6|40593.6|40581.6|40557.6|0
1722279900000|2024-07-29 19:05:00|40609.6|40585.6|40586.6|40562.6|40616.1|40592.1|40578.6|40554.6|0
1722280200000|2024-07-29 19:10:00|40589.6|40565.6|40598.1|40574.1|40607.1|40583.1|40587.6|40563.6|0
1722280500000|2024-07-29 19:15:00|40598.6|40574.6|40593.6|40569.6|40601.6|40577.6|40577.1|40553.1|0
1722280800000|2024-07-29 19:20:00|40591.6|40567.6|40599.6|40575.6|40610.6|40586.6|40588.6|40564.6|0
1722281100000|2024-07-29 19:25:00|40597.1|40573.1|40594.1|40570.1|40608.1|40584.1|40586.6|40562.6|0
1722281400000|2024-07-29 19:30:00|40596.1|40572.1|40607.1|40583.1|40611.6|40587.6|40594.6|40570.6|0
1722281700000|2024-07-29 19:35:00|40605.6|40581.6|40628.1|40604.1|40634.6|40610.6|40603.1|40579.1|0
1722282000000|2024-07-29 19:40:00|40626.6|40602.6|40638.6|40614.6|40649.1|40625.1|40618.6|40594.6|0
1722282300000|2024-07-29 19:45:00|40638.1|40614.1|40625.1|40601.1|40647.1|40623.1|40619.1|40595.1|0
1722282600000|2024-07-29 19:50:00|40634.6|40610.6|40584.6|40560.6|40645.6|40621.6|40583.1|40559.1|0
1722282900000|2024-07-29 19:55:00|40588.6|40564.6|40553.6|40529.6|40596.1|40572.1|40537.1|40513.1|0
1722283200000|2024-07-29 20:00:00|40556.6|40532.6|40545.1|40521.1|40563.6|40539.6|40541.1|40517.1|0
1722283500000|2024-07-29 20:05:00|40545.6|40521.6|40547.6|40523.6|40556.1|40532.1|40545.6|40521.6|0
1722283800000|2024-07-29 20:10:00|40548.1|40524.1|40538.1|40514.1|40548.1|40524.1|40537.1|40513.1|0
1722284100000|2024-07-29 20:15:00|40539.6|40515.6|40550.1|40526.1|40550.1|40526.1|40535.6|40511.6|0
1722284400000|2024-07-29 20:20:00|40550.6|40526.6|40547.1|40523.1|40552.6|40528.6|40542.6|40518.6|0
1722284700000|2024-07-29 20:25:00|40547.6|40523.6|40556.1|40532.1|40558.6|40534.6|40547.6|40523.6|0
1722285000000|2024-07-29 20:30:00|40556.6|40532.6|40560.1|40536.1|40567.1|40543.1|40556.6|40532.6|0
1722285300000|2024-07-29 20:35:00|40560.6|40536.6|40561.1|40537.1|40563.1|40539.1|40554.1|40530.1|0
1722285600000|2024-07-29 20:40:00|40560.6|40536.6|40558.1|40534.1|40561.6|40537.6|40557.1|40533.1|0
1722285900000|2024-07-29 20:45:00|40557.6|40533.6|40562.1|40538.1|40564.1|40540.1|40557.6|40533.6|0
1722286200000|2024-07-29 20:50:00|40560.1|40536.1|40552.6|40528.6|40561.1|40537.1|40552.1|40528.1|0
1722286500000|2024-07-29 20:55:00|40553.1|40529.1|40554.4|40530.4|40556.1|40532.1|40550.6|40526.6|0
1722286800000|2024-07-29 21:00:00|40551.7|40527.7|40553.5|40529.5|40559.9|40535.9|40551.7|40527.7|0
1722287100000|2024-07-29 21:05:00|40553.2|40529.2|40549.6|40525.6|40553.2|40529.2|40548.6|40524.6|0
1722287400000|2024-07-29 21:10:00|40550.7|40526.7|40553.8|40529.8|40553.8|40529.8|40550.5|40526.5|0
1722287700000|2024-07-29 21:15:00|40552.2|40528.2|40555.1|40531.1|40555.8|40531.8|40548.1|40524.1|0
1722288000000|2024-07-29 21:20:00|40555.4|40531.4|40553.2|40529.2|40555.5|40531.5|40553.2|40529.2|0
1722288300000|2024-07-29 21:25:00|40555.5|40531.5|40555.8|40531.8|40558.5|40534.5|40555.5|40531.5|0
1722288600000|2024-07-29 21:30:00|40556.1|40532.1|40554.3|40530.3|40556.2|40532.2|40554.1|40530.1|0
1722288900000|2024-07-29 21:35:00|40554.4|40530.4|40556.8|40532.8|40556.8|40532.8|40554.4|40530.4|0
1722289200000|2024-07-29 21:40:00|40556.7|40532.7|40556.7|40532.7|40557.2|40533.2|40556.7|40532.7|0
1722289500000|2024-07-29 21:45:00|40556.6|40532.6|40556.7|40532.7|40556.7|40532.7|40556.6|40532.6|0
1722289800000|2024-07-29 21:50:00|40556.6|40532.6|40556.7|40532.7|40556.7|40532.7|40554.4|40530.4|0
1722290100000|2024-07-29 21:55:00|40556.6|40532.6|40555.2|40531.2|40557.4|40533.4|40555|40531|0
1722290400000|2024-07-29 22:00:00|40568.7|40544.7|40582.2|40558.2|40591.2|40567.2|40565.7|40541.7|0
1722290700000|2024-07-29 22:05:00|40581.2|40557.2|40579.2|40555.2|40581.7|40557.7|40577.2|40553.2|0
1722291000000|2024-07-29 22:10:00|40579.7|40555.7|40572.7|40548.7|40580.2|40556.2|40569.7|40545.7|0
1722291300000|2024-07-29 22:15:00|40573.2|40549.2|40572.7|40548.7|40578.2|40554.2|40569.7|40545.7|0
1722291600000|2024-07-29 22:20:00|40572.2|40548.2|40572.7|40548.7|40573.7|40549.7|40569.7|40545.7|0
1722291900000|2024-07-29 22:25:00|40574.2|40550.2|40576.7|40552.7|40577.2|40553.2|40573.2|40549.2|0
1722292200000|2024-07-29 22:30:00|40576.2|40552.2|40560.7|40536.7|40576.2|40552.2|40559.7|40535.7|0
1722292500000|2024-07-29 22:35:00|40560.2|40536.2|40562.7|40538.7|40566.7|40542.7|40556.7|40532.7|0
1722292800000|2024-07-29 22:40:00|40563.2|40539.2|40551.7|40527.7|40567.2|40543.2|40549.2|40525.2|0
1722293100000|2024-07-29 22:45:00|40552.2|40528.2|40561.7|40537.7|40563.7|40539.7|40551.7|40527.7|0
1722293400000|2024-07-29 22:50:00|40561.2|40537.2|40560.7|40536.7|40561.7|40537.7|40558.7|40534.7|0
1722293700000|2024-07-29 22:55:00|40560.2|40536.2|40562.7|40538.7|40563.2|40539.2|40558.7|40534.7|0
1722294000000|2024-07-29 23:00:00|40561.7|40537.7|40558.7|40534.7|40566.7|40542.7|40555.7|40531.7|0
1722294300000|2024-07-29 23:05:00|40558.2|40534.2|40503.2|40479.2|40558.2|40534.2|40497.7|40473.7|0
1722294600000|2024-07-29 23:10:00|40503.7|40479.7|40503.7|40479.7|40512.2|40488.2|40494.2|40470.2|0
1722294900000|2024-07-29 23:15:00|40504.2|40480.2|40496.2|40472.2|40505.7|40481.7|40494.7|40470.7|0
1722295200000|2024-07-29 23:20:00|40496.7|40472.7|40497.7|40473.7|40501.7|40477.7|40493.7|40469.7|0
1722295500000|2024-07-29 23:25:00|40498.2|40474.2|40495.7|40471.7|40500.2|40476.2|40491.2|40467.2|0
1722295800000|2024-07-29 23:30:00|40495.2|40471.2|40501.7|40477.7|40504.2|40480.2|40493.7|40469.7|0
1722296100000|2024-07-29 23:35:00|40502.2|40478.2|40500.7|40476.7|40504.7|40480.7|40498.7|40474.7|0
1722296400000|2024-07-29 23:40:00|40501.2|40477.2|40482.2|40458.2|40502.7|40478.7|40481.2|40457.2|0
1722296700000|2024-07-29 23:45:00|40481.7|40457.7|40484.7|40460.7|40494.2|40470.2|40481.7|40457.7|0
1722297000000|2024-07-29 23:50:00|40485.2|40461.2|40463.7|40439.7|40486.7|40462.7|40460.7|40436.7|0
1722297300000|2024-07-29 23:55:00|40464.2|40440.2|40482.7|40458.7|40486.2|40462.2|40464.2|40440.2|0
1722297600000|2024-07-30 00:00:00|40481.7|40457.7|40487.2|40463.2|40487.2|40463.2|40474.7|40450.7|0
1722297900000|2024-07-30 00:05:00|40483.7|40459.7|40477.7|40453.7|40495.7|40471.7|40476.7|40452.7|0
1722298200000|2024-07-30 00:10:00|40478.2|40454.2|40479.7|40455.7|40482.2|40458.2|40474.7|40450.7|0
1722298500000|2024-07-30 00:15:00|40481.2|40457.2|40481.7|40457.7|40485.7|40461.7|40477.7|40453.7|0
1722298800000|2024-07-30 00:20:00|40482.7|40458.7|40478.7|40454.7|40484.7|40460.7|40475.2|40451.2|0
1722299100000|2024-07-30 00:25:00|40478.2|40454.2|40487.7|40463.7|40490.7|40466.7|40475.7|40451.7|0
1722299400000|2024-07-30 00:30:00|40488.2|40464.2|40493.7|40469.7|40503.2|40479.2|40488.2|40464.2|0
1722299700000|2024-07-30 00:35:00|40493.2|40469.2|40490.2|40466.2|40498.7|40474.7|40487.7|40463.7|0
1722300000000|2024-07-30 00:40:00|40490.7|40466.7|40500.7|40476.7|40504.7|40480.7|40490.7|40466.7|0
1722300300000|2024-07-30 00:45:00|40501.2|40477.2|40508.2|40484.2|40510.7|40486.7|40497.7|40473.7|0
1722300600000|2024-07-30 00:50:00|40507.7|40483.7|40509.7|40485.7|40511.7|40487.7|40505.7|40481.7|0
1722300900000|2024-07-30 00:55:00|40509.2|40485.2|40502.7|40478.7|40512.7|40488.7|40502.7|40478.7|0
1722301200000|2024-07-30 01:00:00|40503.7|40479.7|40496.7|40472.7|40505.2|40481.2|40496.2|40472.2|0
1722301500000|2024-07-30 01:05:00|40497.7|40473.7|40489.7|40465.7|40498.2|40474.2|40487.2|40463.2|0
1722301800000|2024-07-30 01:10:00|40490.2|40466.2|40499.7|40475.7|40507.7|40483.7|40490.2|40466.2|0
1722302100000|2024-07-30 01:15:00|40500.2|40476.2|40484.7|40460.7|40500.2|40476.2|40482.7|40458.7|0
1722302400000|2024-07-30 01:20:00|40483.7|40459.7|40485.2|40461.2|40494.7|40470.7|40483.7|40459.7|0
1722302700000|2024-07-30 01:25:00|40484.7|40460.7|40475.7|40451.7|40486.7|40462.7|40472.7|40448.7|0
1722303000000|2024-07-30 01:30:00|40473.7|40449.7|40476.2|40452.2|40478.7|40454.7|40470.2|40446.2|0
1722303300000|2024-07-30 01:35:00|40475.7|40451.7|40467.7|40443.7|40477.2|40453.2|40445.2|40421.2|0
1722303600000|2024-07-30 01:40:00|40468.2|40444.2|40461.7|40437.7|40469.7|40445.7|40457.7|40433.7|0
1722303900000|2024-07-30 01:45:00|40461.2|40437.2|40455.7|40431.7|40462.7|40438.7|40454.7|40430.7|0
1722304200000|2024-07-30 01:50:00|40456.2|40432.2|40458.7|40434.7|40458.7|40434.7|40448.7|40424.7|0
1722304500000|2024-07-30 01:55:00|40457.7|40433.7|40460.7|40436.7|40463.2|40439.2|40453.7|40429.7|0
1722304800000|2024-07-30 02:00:00|40461.7|40437.7|40454.7|40430.7|40462.7|40438.7|40452.2|40428.2|0
1722305100000|2024-07-30 02:05:00|40455.2|40431.2|40462.7|40438.7|40464.7|40440.7|40452.2|40428.2|0
1722305400000|2024-07-30 02:10:00|40462.2|40438.2|40474.2|40450.2|40475.2|40451.2|40461.7|40437.7|0
1722305700000|2024-07-30 02:15:00|40474.7|40450.7|40480.2|40456.2|40482.2|40458.2|40472.7|40448.7|0
1722306000000|2024-07-30 02:20:00|40480.7|40456.7|40480.7|40456.7|40487.7|40463.7|40478.2|40454.2|0
1722306300000|2024-07-30 02:25:00|40480.2|40456.2|40470.7|40446.7|40483.7|40459.7|40470.2|40446.2|0
1722306600000|2024-07-30 02:30:00|40471.7|40447.7|40473.7|40449.7|40475.7|40451.7|40469.7|40445.7|0
1722306900000|2024-07-30 02:35:00|40473.2|40449.2|40468.7|40444.7|40475.2|40451.2|40456.7|40432.7|0
1722307200000|2024-07-30 02:40:00|40469.2|40445.2|40470.7|40446.7|40477.7|40453.7|40467.7|40443.7|0
1722307500000|2024-07-30 02:45:00|40471.2|40447.2|40474.2|40450.2|40477.7|40453.7|40469.2|40445.2|0
1722307800000|2024-07-30 02:50:00|40473.7|40449.7|40481.7|40457.7|40482.7|40458.7|40473.7|40449.7|0
1722308100000|2024-07-30 02:55:00|40481.2|40457.2|40484.2|40460.2|40484.7|40460.7|40476.7|40452.7|0
1722308400000|2024-07-30 03:00:00|40484.7|40460.7|40489.7|40465.7|40489.7|40465.7|40481.7|40457.7|0
1722308700000|2024-07-30 03:05:00|40489.2|40465.2|40487.7|40463.7|40490.2|40466.2|40484.7|40460.7|0
1722309000000|2024-07-30 03:10:00|40488.2|40464.2|40497.2|40473.2|40499.2|40475.2|40487.2|40463.2|0
1722309300000|2024-07-30 03:15:00|40496.7|40472.7|40492.2|40468.2|40504.7|40480.7|40487.7|40463.7|0
1722309600000|2024-07-30 03:20:00|40492.7|40468.7|40485.7|40461.7|40495.7|40471.7|40484.7|40460.7|0
1722309900000|2024-07-30 03:25:00|40485.2|40461.2|40487.7|40463.7|40490.7|40466.7|40483.7|40459.7|0
1722310200000|2024-07-30 03:30:00|40488.2|40464.2|40491.2|40467.2|40494.7|40470.7|40487.2|40463.2|0
1722310500000|2024-07-30 03:35:00|40490.7|40466.7|40494.7|40470.7|40495.7|40471.7|40488.2|40464.2|0
1722310800000|2024-07-30 03:40:00|40495.2|40471.2|40496.7|40472.7|40499.7|40475.7|40490.2|40466.2|0
1722311100000|2024-07-30 03:45:00|40496.2|40472.2|40502.2|40478.2|40505.7|40481.7|40495.7|40471.7|0
1722311400000|2024-07-30 03:50:00|40502.7|40478.7|40505.7|40481.7|40505.7|40481.7|40499.2|40475.2|0
1722311700000|2024-07-30 03:55:00|40505.2|40481.2|40503.7|40479.7|40506.7|40482.7|40502.2|40478.2|0
1722312000000|2024-07-30 04:00:00|40504.2|40480.2|40514.7|40490.7|40514.7|40490.7|40503.7|40479.7|0
1722312300000|2024-07-30 04:05:00|40515.2|40491.2|40518.7|40494.7|40519.7|40495.7|40514.2|40490.2|0
1722312600000|2024-07-30 04:10:00|40519.2|40495.2|40524.2|40500.2|40526.2|40502.2|40517.7|40493.7|0
1722312900000|2024-07-30 04:15:00|40524.7|40500.7|40520.7|40496.7|40524.7|40500.7|40519.2|40495.2|0
1722313200000|2024-07-30 04:20:00|40521.2|40497.2|40534.2|40510.2|40534.7|40510.7|40519.7|40495.7|0
1722313500000|2024-07-30 04:25:00|40533.7|40509.7|40536.7|40512.7|40538.2|40514.2|40530.2|40506.2|0
1722313800000|2024-07-30 04:30:00|40536.2|40512.2|40538.2|40514.2|40544.7|40520.7|40535.2|40511.2|0
1722314100000|2024-07-30 04:35:00|40537.7|40513.7|40539.7|40515.7|40540.7|40516.7|40537.2|40513.2|0
1722314400000|2024-07-30 04:40:00|40539.2|40515.2|40543.7|40519.7|40544.2|40520.2|40538.7|40514.7|0
1722314700000|2024-07-30 04:45:00|40543.2|40519.2|40542.2|40518.2|40545.2|40521.2|40539.7|40515.7|0
1722315000000|2024-07-30 04:50:00|40542.7|40518.7|40548.7|40524.7|40548.7|40524.7|40539.2|40515.2|0
1722315300000|2024-07-30 04:55:00|40549.2|40525.2|40548.7|40524.7|40550.2|40526.2|40545.2|40521.2|0
1722315600000|2024-07-30 05:00:00|40549.7|40525.7|40549.7|40525.7|40550.7|40526.7|40542.7|40518.7|0
1722315900000|2024-07-30 05:05:00|40549.2|40525.2|40553.7|40529.7|40556.2|40532.2|40548.2|40524.2|0
1722316200000|2024-07-30 05:10:00|40553.2|40529.2|40545.7|40521.7|40553.2|40529.2|40542.2|40518.2|0
1722316500000|2024-07-30 05:15:00|40546.2|40522.2|40548.2|40524.2|40550.7|40526.7|40545.7|40521.7|0
1722316800000|2024-07-30 05:20:00|40548.7|40524.7|40549.2|40525.2|40550.2|40526.2|40545.7|40521.7|0
1722317100000|2024-07-30 05:25:00|40548.7|40524.7|40552.2|40528.2|40552.7|40528.7|40547.7|40523.7|0
1722317400000|2024-07-30 05:30:00|40551.7|40527.7|40537|40513|40553.2|40529.2|40534.7|40510.7|0
1722317700000|2024-07-30 05:35:00|40536.5|40512.5|40541|40517|40543.5|40519.5|40535.5|40511.5|0
1722318000000|2024-07-30 05:40:00|40540.5|40516.5|40545|40521|40550|40526|40538.5|40514.5|0
1722318300000|2024-07-30 05:45:00|40544.5|40520.5|40543|40519|40552|40528|40542|40518|0
1722318600000|2024-07-30 05:50:00|40543.5|40519.5|40545.5|40521.5|40547.5|40523.5|40538|40514|0
1722318900000|2024-07-30 05:55:00|40545|40521|40557.5|40533.5|40562|40538|40545|40521|0
1722319200000|2024-07-30 06:00:00|40556|40532|40557|40533|40562|40538|40549|40525|0
1722319500000|2024-07-30 06:05:00|40557.5|40533.5|40554.5|40530.5|40562|40538|40552|40528|0
1722319800000|2024-07-30 06:10:00|40555|40531|40550|40526|40556|40532|40550|40526|0
1722320100000|2024-07-30 06:15:00|40551|40527|40547|40523|40551|40527|40542|40518|0
1722320400000|2024-07-30 06:20:00|40547.5|40523.5|40534|40510|40548|40524|40531.5|40507.5|0
1722320700000|2024-07-30 06:25:00|40534.5|40510.5|40554|40530|40556.5|40532.5|40532.5|40508.5|0
1722321000000|2024-07-30 06:30:00|40554.5|40530.5|40543|40519|40556|40532|40539.5|40515.5|0
1722321300000|2024-07-30 06:35:00|40542.5|40518.5|40529|40505|40547|40523|40527|40503|0
1722321600000|2024-07-30 06:40:00|40530|40506|40538.5|40514.5|40540|40516|40527.5|40503.5|0
1722321900000|2024-07-30 06:45:00|40537.5|40513.5|40556|40532|40560|40536|40533.5|40509.5|0
1722322200000|2024-07-30 06:50:00|40556.5|40532.5|40562.5|40538.5|40562.5|40538.5|40553|40529|0
1722322500000|2024-07-30 06:55:00|40562|40538|40564|40540|40576.5|40552.5|40561|40537|0
1722322800000|2024-07-30 07:00:00|40566.5|40542.5|40607|40583|40607|40583|40566.5|40542.5|0
1722323100000|2024-07-30 07:05:00|40605|40581|40596.5|40572.5|40610.5|40586.5|40593.5|40569.5|0
1722323400000|2024-07-30 07:10:00|40597.5|40573.5|40571|40547|40598|40574|40569|40545|0
1722323700000|2024-07-30 07:15:00|40572|40548|40589|40565|40590|40566|40572|40548|0
1722324000000|2024-07-30 07:20:00|40587.5|40563.5|40594|40570|40596.5|40572.5|40583|40559|0
1722324300000|2024-07-30 07:25:00|40593|40569|40598.5|40574.5|40599|40575|40582|40558|0
1722324600000|2024-07-30 07:30:00|40596|40572|40615|40591|40623.5|40599.5|40593|40569|0
1722324900000|2024-07-30 07:35:00|40614.5|40590.5|40636|40612|40636.5|40612.5|40613|40589|0
1722325200000|2024-07-30 07:40:00|40635.5|40611.5|40623.5|40599.5|40641.5|40617.5|40619|40595|0
1722325500000|2024-07-30 07:45:00|40623|40599|40618.5|40594.5|40625|40601|40613.5|40589.5|0
1722325800000|2024-07-30 07:50:00|40618|40594|40603|40579|40619.5|40595.5|40601.5|40577.5|0
1722326100000|2024-07-30 07:55:00|40603.5|40579.5|40609|40585|40616|40592|40599|40575|0
1722326400000|2024-07-30 08:00:00|40611|40587|40607|40583|40615|40591|40602|40578|0
1722326700000|2024-07-30 08:05:00|40606|40582|40579|40555|40606|40582|40579|40555|0
1722327000000|2024-07-30 08:10:00|40583|40559|40579|40555|40588|40564|40569|40545|0
1722327300000|2024-07-30 08:15:00|40581|40557|40580|40556|40583|40559|40570.5|40546.5|0
1722327600000|2024-07-30 08:20:00|40580.5|40556.5|40566|40542|40580.5|40556.5|40563|40539|0
1722327900000|2024-07-30 08:25:00|40566.5|40542.5|40571|40547|40575.5|40551.5|40562.5|40538.5|0
1722328200000|2024-07-30 08:30:00|40571.5|40547.5|40592|40568|40592|40568|40568|40544|0
1722328500000|2024-07-30 08:35:00|40592.5|40568.5|40597.5|40573.5|40603|40579|40591|40567|0
1722328800000|2024-07-30 08:40:00|40598|40574|40599|40575|40603|40579|40595|40571|0
1722329100000|2024-07-30 08:45:00|40599.5|40575.5|40593|40569|40604.5|40580.5|40592|40568|0
1722329400000|2024-07-30 08:50:00|40593.5|40569.5|40589|40565|40602.5|40578.5|40586|40562|0
1722329700000|2024-07-30 08:55:00|40588.5|40564.5|40592|40568|40598|40574|40587|40563|0
1722330000000|2024-07-30 09:00:00|40593|40569|40592.5|40568.5|40602|40578|40589.5|40565.5|0
1722330300000|2024-07-30 09:05:00|40591|40567|40593.5|40569.5|40595|40571|40587|40563|0
1722330600000|2024-07-30 09:10:00|40593|40569|40594|40570|40597.5|40573.5|40591|40567|0
1722330900000|2024-07-30 09:15:00|40594.5|40570.5|40601|40577|40602.5|40578.5|40592|40568|0
1722331200000|2024-07-30 09:20:00|40600.5|40576.5|40585|40561|40601|40577|40585|40561|0
1722331500000|2024-07-30 09:25:00|40585.5|40561.5|40593|40569|40595|40571|40585.5|40561.5|0
1722331800000|2024-07-30 09:30:00|40593.5|40569.5|40595.5|40571.5|40599|40575|40580|40556|0
1722332100000|2024-07-30 09:35:00|40594|40570|40580|40556|40594|40570|40576|40552|0
1722332400000|2024-07-30 09:40:00|40580.5|40556.5|40598|40574|40598.5|40574.5|40580|40556|0
1722332700000|2024-07-30 09:45:00|40597.5|40573.5|40604.5|40580.5|40607|40583|40595|40571|0
1722333000000|2024-07-30 09:50:00|40606|40582|40605.5|40581.5|40608|40584|40603|40579|0
1722333300000|2024-07-30 09:55:00|40606.5|40582.5|40603|40579|40616|40592|40603|40579|0
1722333600000|2024-07-30 10:00:00|40604|40580|40611|40587|40613|40589|40602|40578|0
1722333900000|2024-07-30 10:05:00|40610.5|40586.5|40605|40581|40611.5|40587.5|40597.5|40573.5|0
1722334200000|2024-07-30 10:10:00|40605.5|40581.5|40595|40571|40609|40585|40591|40567|0
1722334500000|2024-07-30 10:15:00|40596|40572|40613|40589|40614|40590|40595|40571|0
1722334800000|2024-07-30 10:20:00|40613.5|40589.5|40627|40603|40628|40604|40613|40589|0
1722335100000|2024-07-30 10:25:00|40626.5|40602.5|40630|40606|40633|40609|40624|40600|0
1722335400000|2024-07-30 10:30:00|40628|40604|40633.5|40609.5|40635.5|40611.5|40620|40596|0
1722335700000|2024-07-30 10:35:00|40632|40608|40633|40609|40640|40616|40630|40606|0
1722336000000|2024-07-30 10:40:00|40635|40611|40625.5|40601.5|40639|40615|40624.5|40600.5|0
1722336300000|2024-07-30 10:45:00|40625|40601|40613|40589|40627|40603|40612|40588|0
1722336600000|2024-07-30 10:50:00|40613.5|40589.5|40611|40587|40618|40594|40605.5|40581.5|0
1722336900000|2024-07-30 10:55:00|40603|40579|40569.5|40545.5|40603|40579|40568.5|40544.5|0
1722337200000|2024-07-30 11:00:00|40571|40547|40563|40539|40584|40560|40560|40536|0
1722337500000|2024-07-30 11:05:00|40562.5|40538.5|40572.5|40548.5|40575|40551|40560.5|40536.5|0
1722337800000|2024-07-30 11:10:00|40573|40549|40591|40567|40591|40567|40571|40547|0
1722338100000|2024-07-30 11:15:00|40591.5|40567.5|40583.5|40559.5|40593|40569|40578.5|40554.5|0
1722338400000|2024-07-30 11:20:00|40584|40560|40587|40563|40591.5|40567.5|40583|40559|0
1722338700000|2024-07-30 11:25:00|40586.5|40562.5|40583|40559|40587.5|40563.5|40581.5|40557.5|0
1722339000000|2024-07-30 11:30:00|40582.5|40558.5|40575|40551|40586|40562|40574|40550|0
1722339300000|2024-07-30 11:35:00|40575.5|40551.5|40556|40532|40579|40555|40552|40528|0
1722339600000|2024-07-30 11:40:00|40555.5|40531.5|40567|40543|40567|40543|40554|40530|0
1722339900000|2024-07-30 11:45:00|40568|40544|40562|40538|40571|40547|40558|40534|0
1722340200000|2024-07-30 11:50:00|40562.5|40538.5|40548|40524|40565.5|40541.5|40547.5|40523.5|0
1722340500000|2024-07-30 11:55:00|40547.5|40523.5|40542|40518|40553.5|40529.5|40542|40518|0
1722340800000|2024-07-30 12:00:00|40540.5|40516.5|40546|40522|40550.5|40526.5|40530|40506|0
1722341100000|2024-07-30 12:05:00|40546.5|40522.5|40546|40522|40550.5|40526.5|40541|40517|0
1722341400000|2024-07-30 12:10:00|40546.5|40522.5|40536|40512|40549|40525|40533.5|40509.5|0
1722341700000|2024-07-30 12:15:00|40537|40513|40522|40498|40537|40513|40522|40498|0
1722342000000|2024-07-30 12:20:00|40522.5|40498.5|40512.5|40488.5|40527|40503|40509|40485|0
1722342300000|2024-07-30 12:25:00|40513|40489|40527.5|40503.5|40527.5|40503.5|40512|40488|0
1722342600000|2024-07-30 12:30:00|40528|40504|40546|40522|40549|40525|40525|40501|0
1722342900000|2024-07-30 12:35:00|40545.5|40521.5|40548.5|40524.5|40556.5|40532.5|40540|40516|0
1722343200000|2024-07-30 12:40:00|40548|40524|40531|40507|40550.5|40526.5|40528|40504|0
1722343500000|2024-07-30 12:45:00|40530.5|40506.5|40519|40495|40532|40508|40513|40489|0
1722343800000|2024-07-30 12:50:00|40518.5|40494.5|40535|40511|40537|40513|40518|40494|0
1722344100000|2024-07-30 12:55:00|40533.5|40509.5|40520|40496|40533.5|40509.5|40520|40496|0
1722344400000|2024-07-30 13:00:00|40521|40497|40531|40507|40532|40508|40517|40493|0
1722344700000|2024-07-30 13:05:00|40531.5|40507.5|40524|40500|40531.5|40507.5|40517|40493|0
1722345000000|2024-07-30 13:10:00|40524.5|40500.5|40537|40513|40538|40514|40524|40500|0
1722345300000|2024-07-30 13:15:00|40538|40514|40559|40535|40559.5|40535.5|40533|40509|0
1722345600000|2024-07-30 13:20:00|40559.5|40535.5|40561.5|40537.5|40564|40540|40554|40530|0
1722345900000|2024-07-30 13:25:00|40561|40537|40581|40557|40581|40557|40551|40527|0
1722346200000|2024-07-30 13:30:00|40588|40564|40673|40649|40727|40703|40588|40564|0
1722346500000|2024-07-30 13:35:00|40672|40648|40705.5|40681.5|40717.5|40693.5|40633|40609|0
1722346800000|2024-07-30 13:40:00|40707.5|40683.5|40724.5|40700.5|40733|40709|40678|40654|0
1722347100000|2024-07-30 13:45:00|40725.5|40701.5|40733|40709|40765|40741|40710|40686|0
1722347400000|2024-07-30 13:50:00|40733.8|40709.8|40741.3|40717.3|40753.3|40729.3|40709.3|40685.3|0
1722347700000|2024-07-30 13:55:00|40740.8|40716.8|40775.8|40751.8|40782.3|40758.3|40700.8|40676.8|0
1722348000000|2024-07-30 14:00:00|40769.8|40745.8|40696.8|40672.8|40789.8|40765.8|40696.3|40672.3|0
1722348300000|2024-07-30 14:05:00|40692.8|40668.8|40694.3|40670.3|40743.3|40719.3|40686.8|40662.8|0
1722348600000|2024-07-30 14:10:00|40692.8|40668.8|40667.3|40643.3|40699.3|40675.3|40653.8|40629.8|0
1722348900000|2024-07-30 14:15:00|40665.8|40641.8|40657.5|40633.5|40684|40660|40624.5|40600.5|0
1722349200000|2024-07-30 14:20:00|40660|40636|40672|40648|40678|40654|40639.1|40615.1|0
1722349500000|2024-07-30 14:25:00|40674.5|40650.5|40706|40682|40709.5|40685.5|40655.5|40631.5|0
1722349800000|2024-07-30 14:30:00|40699|40675|40707|40683|40725|40701|40673.5|40649.5|0
1722350100000|2024-07-30 14:35:00|40709|40685|40709|40685|40715|40691|40668|40644|0
1722350400000|2024-07-30 14:40:00|40707|40683|40714|40690|40714|40690|40681.5|40657.5|0
1722350700000|2024-07-30 14:45:00|40713.5|40689.5|40733|40709|40735.5|40711.5|40698|40674|0
1722351000000|2024-07-30 14:50:00|40735|40711|40735|40711|40766|40742|40728.5|40704.5|0
1722351300000|2024-07-30 14:55:00|40737.5|40713.5|40701.5|40677.5|40745.5|40721.5|40686.5|40662.5|0
1722351600000|2024-07-30 15:00:00|40697.5|40673.5|40602.5|40578.5|40705|40681|40597|40573|0
1722351900000|2024-07-30 15:05:00|40601.5|40577.5|40589.5|40565.5|40602|40578|40565|40541|0
1722352200000|2024-07-30 15:10:00|40585|40561|40623|40599|40638|40614|40573|40549|0
1722352500000|2024-07-30 15:15:00|40625|40601|40675|40651|40676.5|40652.5|40622|40598|0
1722352800000|2024-07-30 15:20:00|40676.5|40652.5|40664|40640|40689|40665|40633.5|40609.5|0
1722353100000|2024-07-30 15:25:00|40662.5|40638.5|40608.5|40584.5|40672.5|40648.5|40608.5|40584.5|0
1722353400000|2024-07-30 15:30:00|40613|40589|40613|40589|40644.5|40620.5|40608|40584|0
1722353700000|2024-07-30 15:35:00|40613.5|40589.5|40608.5|40584.5|40643.5|40619.5|40595.5|40571.5|0
1722354000000|2024-07-30 15:40:00|40607.5|40583.5|40578|40554|40613.5|40589.5|40576.5|40552.5|0
1722354300000|2024-07-30 15:45:00|40576.5|40552.5|40584.5|40560.5|40604|40580|40569.5|40545.5|0
1722354600000|2024-07-30 15:50:00|40584|40560|40561|40537|40595|40571|40557.5|40533.5|0
1722354900000|2024-07-30 15:55:00|40562|40538|40579.5|40555.5|40583|40559|40560.5|40536.5|0
1722355200000|2024-07-30 16:00:00|40581|40557|40558|40534|40616|40592|40549.5|40525.5|0
1722355500000|2024-07-30 16:05:00|40560.5|40536.5|40600|40576|40610.5|40586.5|40552.5|40528.5|0
1722355800000|2024-07-30 16:10:00|40602.5|40578.5|40607.5|40583.5|40615|40591|40585.5|40561.5|0
1722356100000|2024-07-30 16:15:00|40602|40578|40607.5|40583.5|40610.5|40586.5|40579.5|40555.5|0
1722356400000|2024-07-30 16:20:00|40608.5|40584.5|40593.5|40569.5|40611.5|40587.5|40578|40554|0
1722356700000|2024-07-30 16:25:00|40593|40569|40641.5|40617.5|40643|40619|40591.5|40567.5|0
1722357000000|2024-07-30 16:30:00|40639|40615|40629|40605|40648|40624|40613.5|40589.5|0
1722357300000|2024-07-30 16:35:00|40630|40606|40670|40646|40677|40653|40628|40604|0
1722357600000|2024-07-30 16:40:00|40671|40647|40657.5|40633.5|40686.5|40662.5|40652|40628|0
1722357900000|2024-07-30 16:45:00|40656|40632|40648|40624|40672.5|40648.5|40648|40624|0
1722358200000|2024-07-30 16:50:00|40648.5|40624.5|40598|40574|40665.5|40641.5|40593|40569|0
1722358500000|2024-07-30 16:55:00|40597.5|40573.5|40583|40559|40632|40608|40582|40558|0
1722358800000|2024-07-30 17:00:00|40583.2|40559.2|40571.2|40547.2|40589.2|40565.2|40537.2|40513.2|0
1722359100000|2024-07-30 17:05:00|40567.7|40543.7|40592.7|40568.7|40602.2|40578.2|40554.2|40530.2|0
1722359400000|2024-07-30 17:10:00|40593.2|40569.2|40587.7|40563.7|40603.2|40579.2|40568.2|40544.2|0
1722359700000|2024-07-30 17:15:00|40588.2|40564.2|40597.2|40573.2|40605.2|40581.2|40567.7|40543.7|0
1722360000000|2024-07-30 17:20:00|40598.2|40574.2|40631.7|40607.7|40645.2|40621.2|40598.2|40574.2|0
1722360300000|2024-07-30 17:25:00|40632.2|40608.2|40609.2|40585.2|40638.2|40614.2|40583.7|40559.7|0
1722360600000|2024-07-30 17:30:00|40608.7|40584.7|40633.2|40609.2|40637.2|40613.2|40592.7|40568.7|0
1722360900000|2024-07-30 17:35:00|40631.2|40607.2|40659.2|40635.2|40677.2|40653.2|40613.2|40589.2|0
1722361200000|2024-07-30 17:40:00|40656.7|40632.7|40661.7|40637.7|40662.7|40638.7|40640.2|40616.2|0
1722361500000|2024-07-30 17:45:00|40662.2|40638.2|40668.7|40644.7|40677.2|40653.2|40638.2|40614.2|0
1722361800000|2024-07-30 17:50:00|40667.2|40643.2|40667.2|40643.2|40677.2|40653.2|40658.2|40634.2|0
1722362100000|2024-07-30 17:55:00|40669.7|40645.7|40672.7|40648.7|40680.7|40656.7|40658.7|40634.7|0
1722362400000|2024-07-30 18:00:00|40672.2|40648.2|40698.7|40674.7|40698.7|40674.7|40666.7|40642.7|0
1722362700000|2024-07-30 18:05:00|40699.2|40675.2|40724.7|40700.7|40734.7|40710.7|40697.2|40673.2|0
1722363000000|2024-07-30 18:10:00|40722.2|40698.2|40733.7|40709.7|40744.7|40720.7|40717.2|40693.2|0
1722363300000|2024-07-30 18:15:00|40738.2|40714.2|40763.2|40739.2|40773.2|40749.2|40738.2|40714.2|0
1722363600000|2024-07-30 18:20:00|40760.7|40736.7|40749.7|40725.7|40783.7|40759.7|40739.2|40715.2|0
1722363900000|2024-07-30 18:25:00|40748.7|40724.7|40718.2|40694.2|40748.7|40724.7|40701.7|40677.7|0
1722364200000|2024-07-30 18:30:00|40714.7|40690.7|40697.7|40673.7|40723.2|40699.2|40689.2|40665.2|0
1722364500000|2024-07-30 18:35:00|40695.7|40671.7|40717.2|40693.2|40721.7|40697.7|40695.7|40671.7|0
1722364800000|2024-07-30 18:40:00|40716.7|40692.7|40709.2|40685.2|40725.2|40701.2|40700.7|40676.7|0
1722365100000|2024-07-30 18:45:00|40709.7|40685.7|40665.2|40641.2|40713.7|40689.7|40659.2|40635.2|0
1722365400000|2024-07-30 18:50:00|40666.2|40642.2|40668.7|40644.7|40675.2|40651.2|40655.2|40631.2|0
1722365700000|2024-07-30 18:55:00|40668.2|40644.2|40684.7|40660.7|40684.7|40660.7|40649.7|40625.7|0
1722366000000|2024-07-30 19:00:00|40685.7|40661.7|40656.2|40632.2|40687.7|40663.7|40645.2|40621.2|0
1722366300000|2024-07-30 19:05:00|40655.7|40631.7|40670.2|40646.2|40678.7|40654.7|40655.7|40631.7|0
1722366600000|2024-07-30 19:10:00|40671.2|40647.2|40669.7|40645.7|40682.7|40658.7|40661.2|40637.2|0
1722366900000|2024-07-30 19:15:00|40669.2|40645.2|40700.7|40676.7|40706.2|40682.2|40669.2|40645.2|0
1722367200000|2024-07-30 19:20:00|40702.2|40678.2|40710.7|40686.7|40713.2|40689.2|40685.7|40661.7|0
1722367500000|2024-07-30 19:25:00|40709.7|40685.7|40702.7|40678.7|40715.2|40691.2|40692.2|40668.2|0
1722367800000|2024-07-30 19:30:00|40701.2|40677.2|40708.7|40684.7|40709.7|40685.7|40685.2|40661.2|0
1722368100000|2024-07-30 19:35:00|40709.7|40685.7|40708.7|40684.7|40718.7|40694.7|40697.2|40673.2|0
1722368400000|2024-07-30 19:40:00|40708.2|40684.2|40754.3|40730.3|40754.8|40730.8|40708.2|40684.2|0
1722368700000|2024-07-30 19:45:00|40759.3|40735.3|40853.8|40829.8|40870.3|40846.3|40748.8|40724.8|0
1722369000000|2024-07-30 19:50:00|40864.8|40840.8|40842.3|40818.3|40884.8|40860.8|40821.8|40797.8|0
1722369300000|2024-07-30 19:55:00|40834.3|40810.3|40746.8|40722.8|40848.8|40824.8|40740.3|40716.3|0
1722369600000|2024-07-30 20:00:00|40748.3|40724.3|40528.3|40504.3|40772.8|40748.8|40508.8|40484.8|0
1722369900000|2024-07-30 20:05:00|40530.8|40506.8|40600.8|40576.8|40610.8|40586.8|40530.8|40506.8|0
1722370200000|2024-07-30 20:10:00|40600.3|40576.3|40594.8|40570.8|40609.8|40585.8|40584.3|40560.3|0
1722370500000|2024-07-30 20:15:00|40591.8|40567.8|40604.3|40580.3|40609.8|40585.8|40555.8|40531.8|0
1722370800000|2024-07-30 20:20:00|40606.3|40582.3|40557.8|40533.8|40608.8|40584.8|40545.8|40521.8|0
1722371100000|2024-07-30 20:25:00|40558.3|40534.3|40543.3|40519.3|40569.8|40545.8|40543.3|40519.3|0
1722371400000|2024-07-30 20:30:00|40540.3|40516.3|40524.8|40500.8|40546.3|40522.3|40523.8|40499.8|0
1722371700000|2024-07-30 20:35:00|40525.3|40501.3|40560.8|40536.8|40561.3|40537.3|40524.8|40500.8|0
1722372000000|2024-07-30 20:40:00|40560.3|40536.3|40552.8|40528.8|40563.3|40539.3|40547.3|40523.3|0
1722372300000|2024-07-30 20:45:00|40553.8|40529.8|40567.8|40543.8|40568.8|40544.8|40553.8|40529.8|0
1722372600000|2024-07-30 20:50:00|40568.3|40544.3|40558.3|40534.3|40572.3|40548.3|40558.3|40534.3|0
1722372900000|2024-07-30 20:55:00|40557.8|40533.8|40566.7|40542.7|40570.8|40546.8|40542.8|40518.8|0
1722373200000|2024-07-30 21:00:00|40571.1|40547.1|40576.6|40552.6|40580.6|40556.6|40565.8|40541.8|0
1722373500000|2024-07-30 21:05:00|40571.6|40547.6|40567.6|40543.6|40587.7|40563.7|40560.7|40536.7|0
1722373800000|2024-07-30 21:10:00|40567.4|40543.4|40570.6|40546.6|40572.3|40548.3|40557.8|40533.8|0
1722374100000|2024-07-30 21:15:00|40569.6|40545.6|40559.3|40535.3|40571.4|40547.4|40559.3|40535.3|0
1722374400000|2024-07-30 21:20:00|40563.4|40539.4|40559.8|40535.8|40571.1|40547.1|40559.8|40535.8|0
1722374700000|2024-07-30 21:25:00|40559.5|40535.5|40574.7|40550.7|40574.7|40550.7|40559.5|40535.5|0
1722375000000|2024-07-30 21:30:00|40575.7|40551.7|40572.2|40548.2|40580.7|40556.7|40567.6|40543.6|0
1722375300000|2024-07-30 21:35:00|40578.8|40554.8|40587.1|40563.1|40587.1|40563.1|40574.3|40550.3|0
1722375600000|2024-07-30 21:40:00|40587.3|40563.3|40597.9|40573.9|40598|40574|40578.6|40554.6|0
1722375900000|2024-07-30 21:45:00|40598|40574|40604.7|40580.7|40604.7|40580.7|40596.2|40572.2|0
1722376200000|2024-07-30 21:50:00|40604.8|40580.8|40602.4|40578.4|40610.7|40586.7|40602.4|40578.4|0
1722376500000|2024-07-30 21:55:00|40604.1|40580.1|40581.8|40557.8|40606.2|40582.2|40566.9|40542.9|0
1722376800000|2024-07-30 22:00:00|40571.4|40547.4|40619.9|40595.9|40624.4|40600.4|40550.4|40526.4|0
1722377100000|2024-07-30 22:05:00|40626.4|40602.4|40640.4|40616.4|40654.4|40630.4|40604.4|40580.4|0
1722377400000|2024-07-30 22:10:00|40642.9|40618.9|40625.4|40601.4|40642.9|40618.9|40608.4|40584.4|0
1722377700000|2024-07-30 22:15:00|40623.9|40599.9|40624.4|40600.4|40635.4|40611.4|40621.9|40597.9|0
1722378000000|2024-07-30 22:20:00|40625.4|40601.4|40601.4|40577.4|40628.9|40604.9|40599.9|40575.9|0
1722378300000|2024-07-30 22:25:00|40604.9|40580.9|40588.4|40564.4|40607.4|40583.4|40588.4|40564.4|0
1722378600000|2024-07-30 22:30:00|40588.9|40564.9|40586.4|40562.4|40605.4|40581.4|40585.9|40561.9|0
1722378900000|2024-07-30 22:35:00|40586.9|40562.9|40585.4|40561.4|40589.4|40565.4|40571.4|40547.4|0
1722379200000|2024-07-30 22:40:00|40584.9|40560.9|40578.4|40554.4|40595.4|40571.4|40575.9|40551.9|0
1722379500000|2024-07-30 22:45:00|40577.9|40553.9|40571.4|40547.4|40579.9|40555.9|40562.4|40538.4|0
1722379800000|2024-07-30 22:50:00|40570.9|40546.9|40574.4|40550.4|40574.4|40550.4|40565.9|40541.9|0
1722380100000|2024-07-30 22:55:00|40574.9|40550.9|40571.9|40547.9|40575.9|40551.9|40569.4|40545.4|0
1722380400000|2024-07-30 23:00:00|40572.4|40548.4|40572.4|40548.4|40578.4|40554.4|40570.9|40546.9|0
1722380700000|2024-07-30 23:05:00|40572.9|40548.9|40572.9|40548.9|40575.9|40551.9|40571.9|40547.9|0
1722381000000|2024-07-30 23:10:00|40573.4|40549.4|40583.9|40559.9|40584.4|40560.4|40568.4|40544.4|0
1722381300000|2024-07-30 23:15:00|40583.4|40559.4|40604.4|40580.4|40607.4|40583.4|40581.4|40557.4|0
1722381600000|2024-07-30 23:20:00|40603.9|40579.9|40603.4|40579.4|40604.4|40580.4|40596.4|40572.4|0
1722381900000|2024-07-30 23:25:00|40602.9|40578.9|40593.9|40569.9|40602.9|40578.9|40590.4|40566.4|0
1722382200000|2024-07-30 23:30:00|40594.4|40570.4|40589.4|40565.4|40595.4|40571.4|40587.9|40563.9|0
1722382500000|2024-07-30 23:35:00|40588.9|40564.9|40590.4|40566.4|40592.4|40568.4|40585.9|40561.9|0
1722382800000|2024-07-30 23:40:00|40589.4|40565.4|40593.4|40569.4|40593.9|40569.9|40588.4|40564.4|0
1722383100000|2024-07-30 23:45:00|40593.9|40569.9|40596.4|40572.4|40602.4|40578.4|40584.4|40560.4|0
1722383400000|2024-07-30 23:50:00|40595.9|40571.9|40597.9|40573.9|40599.4|40575.4|40591.4|40567.4|0
1722383700000|2024-07-30 23:55:00|40596.4|40572.4|40593.9|40569.9|40601.4|40577.4|40591.4|40567.4|0
1722384000000|2024-07-31 00:00:00|40590.9|40566.9|40577.9|40553.9|40595.4|40571.4|40577.4|40553.4|0
1722384300000|2024-07-31 00:05:00|40578.4|40554.4|40575.4|40551.4|40580.4|40556.4|40565.4|40541.4|0
1722384600000|2024-07-31 00:10:00|40576.4|40552.4|40573.4|40549.4|40578.4|40554.4|40570.9|40546.9|0
1722384900000|2024-07-31 00:15:00|40572.9|40548.9|40579.4|40555.4|40585.9|40561.9|40572.9|40548.9|0
1722385200000|2024-07-31 00:20:00|40579.9|40555.9|40576.9|40552.9|40581.9|40557.9|40574.4|40550.4|0
1722385500000|2024-07-31 00:25:00|40577.4|40553.4|40585.4|40561.4|40587.4|40563.4|40577.4|40553.4|0
1722385800000|2024-07-31 00:30:00|40584.9|40560.9|40589.4|40565.4|40592.9|40568.9|40580.4|40556.4|0
1722386100000|2024-07-31 00:35:00|40589.9|40565.9|40612.4|40588.4|40612.4|40588.4|40589.9|40565.9|0
1722386400000|2024-07-31 00:40:00|40611.9|40587.9|40620.4|40596.4|40620.9|40596.9|40611.4|40587.4|0
1722386700000|2024-07-31 00:45:00|40620.9|40596.9|40622.4|40598.4|40623.9|40599.9|40612.4|40588.4|0
1722387000000|2024-07-31 00:50:00|40623.9|40599.9|40623.4|40599.4|40627.4|40603.4|40618.9|40594.9|0
1722387300000|2024-07-31 00:55:00|40623.9|40599.9|40624.9|40600.9|40631.4|40607.4|40622.4|40598.4|0
1722387600000|2024-07-31 01:00:00|40627.4|40603.4|40633.4|40609.4|40634.9|40610.9|40626.4|40602.4|0
1722387900000|2024-07-31 01:05:00|40632.9|40608.9|40620.4|40596.4|40633.9|40609.9|40619.9|40595.9|0
1722388200000|2024-07-31 01:10:00|40620.9|40596.9|40623.4|40599.4|40627.4|40603.4|40620.9|40596.9|0
1722388500000|2024-07-31 01:15:00|40623.9|40599.9|40614.4|40590.4|40624.9|40600.9|40614.4|40590.4|0
1722388800000|2024-07-31 01:20:00|40613.9|40589.9|40616.4|40592.4|40622.4|40598.4|40611.9|40587.9|0
1722389100000|2024-07-31 01:25:00|40615.9|40591.9|40616.4|40592.4|40620.4|40596.4|40609.9|40585.9|0
1722389400000|2024-07-31 01:30:00|40616.9|40592.9|40608.9|40584.9|40626.4|40602.4|40606.9|40582.9|0
1722389700000|2024-07-31 01:35:00|40608.4|40584.4|40620.9|40596.9|40622.4|40598.4|40605.9|40581.9|0
1722390000000|2024-07-31 01:40:00|40620.4|40596.4|40620.4|40596.4|40627.4|40603.4|40607.9|40583.9|0
1722390300000|2024-07-31 01:45:00|40620.9|40596.9|40631.4|40607.4|40635.9|40611.9|40617.4|40593.4|0
1722390600000|2024-07-31 01:50:00|40630.9|40606.9|40623.4|40599.4|40635.4|40611.4|40623.4|40599.4|0
1722390900000|2024-07-31 01:55:00|40622.9|40598.9|40627.9|40603.9|40630.9|40606.9|40622.4|40598.4|0
1722391200000|2024-07-31 02:00:00|40626.4|40602.4|40628.4|40604.4|40629.4|40605.4|40621.4|40597.4|0
1722391500000|2024-07-31 02:05:00|40628.9|40604.9|40631.4|40607.4|40636.9|40612.9|40622.9|40598.9|0
1722391800000|2024-07-31 02:10:00|40630.9|40606.9|40636.9|40612.9|40640.9|40616.9|40627.4|40603.4|0
1722392100000|2024-07-31 02:15:00|40635.9|40611.9|40647.4|40623.4|40647.9|40623.9|40632.4|40608.4|0
1722392400000|2024-07-31 02:20:00|40646.4|40622.4|40652.4|40628.4|40652.4|40628.4|40642.9|40618.9|0
1722392700000|2024-07-31 02:25:00|40651.9|40627.9|40662.9|40638.9|40664.4|40640.4|40651.9|40627.9|0
1722393000000|2024-07-31 02:30:00|40663.9|40639.9|40660.9|40636.9|40663.9|40639.9|40655.4|40631.4|0
1722393300000|2024-07-31 02:35:00|40660.4|40636.4|40662.4|40638.4|40662.9|40638.9|40657.9|40633.9|0
1722393600000|2024-07-31 02:40:00|40662.9|40638.9|40656.4|40632.4|40662.9|40638.9|40654.9|40630.9|0
1722393900000|2024-07-31 02:45:00|40655.9|40631.9|40658.9|40634.9|40661.9|40637.9|40655.9|40631.9|0
1722394200000|2024-07-31 02:50:00|40658.4|40634.4|40662.9|40638.9|40663.4|40639.4|40652.9|40628.9|0
1722394500000|2024-07-31 02:55:00|40662.4|40638.4|40661.9|40637.9|40665.4|40641.4|40658.9|40634.9|0
1722394800000|2024-07-31 03:00:00|40659.9|40635.9|40656.4|40632.4|40664.4|40640.4|40652.9|40628.9|0
1722395100000|2024-07-31 03:05:00|40656.9|40632.9|40652.4|40628.4|40658.9|40634.9|40648.9|40624.9|0
1722395400000|2024-07-31 03:10:00|40651.9|40627.9|40652.4|40628.4|40656.9|40632.9|40651.9|40627.9|0
1722395700000|2024-07-31 03:15:00|40652.9|40628.9|40657.4|40633.4|40659.9|40635.9|40652.9|40628.9|0
1722396000000|2024-07-31 03:20:00|40656.9|40632.9|40655.9|40631.9|40660.4|40636.4|40654.4|40630.4|0
1722396300000|2024-07-31 03:25:00|40655.4|40631.4|40657.4|40633.4|40657.9|40633.9|40651.4|40627.4|0
1722396600000|2024-07-31 03:30:00|40656.9|40632.9|40659.4|40635.4|40659.4|40635.4|40651.9|40627.9|0
1722396900000|2024-07-31 03:35:00|40658.9|40634.9|40662.4|40638.4|40663.9|40639.9|40658.4|40634.4|0
1722397200000|2024-07-31 03:40:00|40661.9|40637.9|40662.9|40638.9|40664.9|40640.9|40659.9|40635.9|0
1722397500000|2024-07-31 03:45:00|40662.4|40638.4|40661.9|40637.9|40664.4|40640.4|40658.4|40634.4|0
1722397800000|2024-07-31 03:50:00|40661.4|40637.4|40657.9|40633.9|40662.9|40638.9|40657.9|40633.9|0
1722398100000|2024-07-31 03:55:00|40658.4|40634.4|40685.4|40661.4|40687.9|40663.9|40652.9|40628.9|0
1722398400000|2024-07-31 04:00:00|40686.4|40662.4|40677.9|40653.9|40693.9|40669.9|40663.9|40639.9|0
1722398700000|2024-07-31 04:05:00|40677.4|40653.4|40674.9|40650.9|40681.9|40657.9|40668.9|40644.9|0
1722399000000|2024-07-31 04:10:00|40674.4|40650.4|40666.9|40642.9|40677.9|40653.9|40663.4|40639.4|0
1722399300000|2024-07-31 04:15:00|40667.4|40643.4|40667.9|40643.9|40673.9|40649.9|40663.9|40639.9|0
1722399600000|2024-07-31 04:20:00|40667.4|40643.4|40660.9|40636.9|40671.4|40647.4|40657.9|40633.9|0
1722399900000|2024-07-31 04:25:00|40661.4|40637.4|40662.9|40638.9|40663.9|40639.9|40656.9|40632.9|0
1722400200000|2024-07-31 04:30:00|40662.4|40638.4|40664.9|40640.9|40666.4|40642.4|40658.9|40634.9|0
1722400500000|2024-07-31 04:35:00|40665.4|40641.4|40669.4|40645.4|40669.4|40645.4|40661.9|40637.9|0
1722400800000|2024-07-31 04:40:00|40668.9|40644.9|40680.4|40656.4|40684.9|40660.9|40667.4|40643.4|0
1722401100000|2024-07-31 04:45:00|40679.9|40655.9|40684.4|40660.4|40685.9|40661.9|40677.9|40653.9|0
1722401400000|2024-07-31 04:50:00|40684.9|40660.9|40680.9|40656.9|40687.4|40663.4|40675.4|40651.4|0
1722401700000|2024-07-31 04:55:00|40681.4|40657.4|40677.9|40653.9|40683.9|40659.9|40674.9|40650.9|0
1722402000000|2024-07-31 05:00:00|40679.4|40655.4|40680.4|40656.4|40684.9|40660.9|40676.9|40652.9|0
1722402300000|2024-07-31 05:05:00|40679.9|40655.9|40673.9|40649.9|40680.9|40656.9|40672.9|40648.9|0
1722402600000|2024-07-31 05:10:00|40674.4|40650.4|40679.9|40655.9|40681.9|40657.9|40674.4|40650.4|0
1722402900000|2024-07-31 05:15:00|40679.4|40655.4|40684.9|40660.9|40685.9|40661.9|40673.4|40649.4|0
1722403200000|2024-07-31 05:20:00|40685.4|40661.4|40688.9|40664.9|40697.9|40673.9|40682.4|40658.4|0
1722403500000|2024-07-31 05:25:00|40688.4|40664.4|40696.9|40672.9|40699.4|40675.4|40682.9|40658.9|0
1722403800000|2024-07-31 05:30:00|40697.4|40673.4|40707.9|40683.9|40708.9|40684.9|40696.4|40672.4|0
1722404100000|2024-07-31 05:35:00|40708.4|40684.4|40722.9|40698.9|40728.4|40704.4|40704.4|40680.4|0
1722404400000|2024-07-31 05:40:00|40721.9|40697.9|40759.9|40735.9|40762.9|40738.9|40721.9|40697.9|0
1722404700000|2024-07-31 05:45:00|40762.9|40738.9|40774.4|40750.4|40780.9|40756.9|40757.9|40733.9|0
1722405000000|2024-07-31 05:50:00|40776.4|40752.4|40780.9|40756.9|40782.4|40758.4|40766.4|40742.4|0
1722405300000|2024-07-31 05:55:00|40781.4|40757.4|40767.4|40743.4|40782.9|40758.9|40766.9|40742.9|0
1722405600000|2024-07-31 06:00:00|40767.9|40743.9|40776.9|40752.9|40787.9|40763.9|40758.4|40734.4|0
1722405900000|2024-07-31 06:05:00|40774.9|40750.9|40778.4|40754.4|40790.4|40766.4|40771.9|40747.9|0
1722406200000|2024-07-31 06:10:00|40776.9|40752.9|40809.9|40785.9|40813.9|40789.9|40776.9|40752.9|0
1722406500000|2024-07-31 06:15:00|40809.4|40785.4|40827.4|40803.4|40834.9|40810.9|40801.9|40777.9|0
1722406800000|2024-07-31 06:20:00|40826.9|40802.9|40826.4|40802.4|40834.9|40810.9|40822.9|40798.9|0
1722407100000|2024-07-31 06:25:00|40826.9|40802.9|40821.4|40797.4|40827.9|40803.9|40812.9|40788.9|0
1722407400000|2024-07-31 06:30:00|40821.9|40797.9|40847.9|40823.9|40848.4|40824.4|40821.9|40797.9|0
1722407700000|2024-07-31 06:35:00|40847.4|40823.4|40839.4|40815.4|40847.9|40823.9|40835.9|40811.9|0
1722408000000|2024-07-31 06:40:00|40839.9|40815.9|40831.4|40807.4|40841.4|40817.4|40819.9|40795.9|0
1722408300000|2024-07-31 06:45:00|40831.9|40807.9|40837.9|40813.9|40840.9|40816.9|40831.4|40807.4|0
1722408600000|2024-07-31 06:50:00|40838.4|40814.4|40831.9|40807.9|40840.4|40816.4|40830.9|40806.9|0
1722408900000|2024-07-31 06:55:00|40832.9|40808.9|40820.4|40796.4|40835.9|40811.9|40815.4|40791.4|0
1722409200000|2024-07-31 07:00:00|40821.9|40797.9|40814.9|40790.9|40840.4|40816.4|40814.4|40790.4|0
1722409500000|2024-07-31 07:05:00|40817.4|40793.4|40830.9|40806.9|40832.4|40808.4|40807.4|40783.4|0
1722409800000|2024-07-31 07:10:00|40832.9|40808.9|40842.9|40818.9|40847.9|40823.9|40828.9|40804.9|0
1722410100000|2024-07-31 07:15:00|40844.9|40820.9|40840.9|40816.9|40846.9|40822.9|40828.4|40804.4|0
1722410400000|2024-07-31 07:20:00|40841.4|40817.4|40824.9|40800.9|40853.9|40829.9|40821.9|40797.9|0
1722410700000|2024-07-31 07:25:00|40824.4|40800.4|40836.4|40812.4|40844.9|40820.9|40816.9|40792.9|0
1722411000000|2024-07-31 07:30:00|40837.9|40813.9|40826.9|40802.9|40840.9|40816.9|40825.4|40801.4|0
1722411300000|2024-07-31 07:35:00|40829.9|40805.9|40832.9|40808.9|40839.4|40815.4|40827.4|40803.4|0
1722411600000|2024-07-31 07:40:00|40833.4|40809.4|40844.9|40820.9|40846.9|40822.9|40826.9|40802.9|0
1722411900000|2024-07-31 07:45:00|40845.4|40821.4|40845.9|40821.9|40853.9|40829.9|40840.9|40816.9|0
1722412200000|2024-07-31 07:50:00|40844.9|40820.9|40844.9|40820.9|40861.4|40837.4|40844.9|40820.9|0
1722412500000|2024-07-31 07:55:00|40845.4|40821.4|40875.9|40851.9|40875.9|40851.9|40838.9|40814.9|0
1722412800000|2024-07-31 08:00:00|40877.4|40853.4|40866.9|40842.9|40879.9|40855.9|40865.9|40841.9|0
1722413100000|2024-07-31 08:05:00|40867.4|40843.4|40833.9|40809.9|40876.9|40852.9|40833.4|40809.4|0
1722413400000|2024-07-31 08:10:00|40833.4|40809.4|40835.4|40811.4|40843.4|40819.4|40827.9|40803.9|0
1722413700000|2024-07-31 08:15:00|40837.4|40813.4|40857.9|40833.9|40857.9|40833.9|40831.9|40807.9|0
1722414000000|2024-07-31 08:20:00|40858.4|40834.4|40885.4|40861.4|40885.4|40861.4|40858.4|40834.4|0
1722414300000|2024-07-31 08:25:00|40884.9|40860.9|40910.4|40886.4|40911.9|40887.9|40881.4|40857.4|0
1722414600000|2024-07-31 08:30:00|40908.9|40884.9|40921.4|40897.4|40933.4|40909.4|40908.9|40884.9|0
1722414900000|2024-07-31 08:35:00|40921.9|40897.9|40940.9|40916.9|40942.4|40918.4|40921.4|40897.4|0
1722415200000|2024-07-31 08:40:00|40940.4|40916.4|40931.9|40907.9|40951.4|40927.4|40927.9|40903.9|0
1722415500000|2024-07-31 08:45:00|40932.4|40908.4|40931.9|40907.9|40941.4|40917.4|40929.9|40905.9|0
1722415800000|2024-07-31 08:50:00|40931.4|40907.4|40918.4|40894.4|40936.9|40912.9|40910.9|40886.9|0
1722416100000|2024-07-31 08:55:00|40917.9|40893.9|40928.4|40904.4|40933.9|40909.9|40917.9|40893.9|0
1722416400000|2024-07-31 09:00:00|40930.4|40906.4|40913.4|40889.4|40932.4|40908.4|40911.4|40887.4|0
1722416700000|2024-07-31 09:05:00|40912.9|40888.9|40914.9|40890.9|40918.9|40894.9|40909.4|40885.4|0
1722417000000|2024-07-31 09:10:00|40915.4|40891.4|40917.9|40893.9|40922.9|40898.9|40909.9|40885.9|0
1722417300000|2024-07-31 09:15:00|40918.4|40894.4|40926.9|40902.9|40926.9|40902.9|40912.9|40888.9|0
1722417600000|2024-07-31 09:20:00|40925.9|40901.9|40925.9|40901.9|40936.9|40912.9|40923.9|40899.9|0
1722417900000|2024-07-31 09:25:00|40927.4|40903.4|40908.4|40884.4|40929.9|40905.9|40908.4|40884.4|0
1722418200000|2024-07-31 09:30:00|40907.9|40883.9|40923.9|40899.9|40927.4|40903.4|40905.9|40881.9|0
1722418500000|2024-07-31 09:35:00|40924.4|40900.4|40926.4|40902.4|40930.4|40906.4|40922.9|40898.9|0
1722418800000|2024-07-31 09:40:00|40926.9|40902.9|40927.9|40903.9|40927.9|40903.9|40922.4|40898.4|0
1722419100000|2024-07-31 09:45:00|40926.9|40902.9|40888.9|40864.9|40930.4|40906.4|40888.9|40864.9|0
1722419400000|2024-07-31 09:50:00|40890.9|40866.9|40903.9|40879.9|40904.4|40880.4|40889.9|40865.9|0
1722419700000|2024-07-31 09:55:00|40904.4|40880.4|40914.9|40890.9|40915.4|40891.4|40899.4|40875.4|0
1722420000000|2024-07-31 10:00:00|40913.9|40889.9|40903.9|40879.9|40913.9|40889.9|40894.9|40870.9|0
1722420300000|2024-07-31 10:05:00|40904.4|40880.4|40897.9|40873.9|40906.9|40882.9|40897.4|40873.4|0
1722420600000|2024-07-31 10:10:00|40897.4|40873.4|40889.9|40865.9|40898.9|40874.9|40889.9|40865.9|0
1722420900000|2024-07-31 10:15:00|40888.4|40864.4|40908.9|40884.9|40910.4|40886.4|40886.9|40862.9|0
1722421200000|2024-07-31 10:20:00|40908.4|40884.4|40904.9|40880.9|40911.4|40887.4|40902.9|40878.9|0
1722421500000|2024-07-31 10:25:00|40904.4|40880.4|40908.9|40884.9|40911.4|40887.4|40902.9|40878.9|0
1722421800000|2024-07-31 10:30:00|40909.4|40885.4|40906.9|40882.9|40913.4|40889.4|40903.9|40879.9|0
1722422100000|2024-07-31 10:35:00|40907.4|40883.4|40910.9|40886.9|40911.9|40887.9|40901.4|40877.4|0
1722422400000|2024-07-31 10:40:00|40909.9|40885.9|40917.9|40893.9|40918.4|40894.4|40905.4|40881.4|0
1722422700000|2024-07-31 10:45:00|40918.4|40894.4|40880.9|40856.9|40920.4|40896.4|40877.9|40853.9|0
1722423000000|2024-07-31 10:50:00|40880.4|40856.4|40879.9|40855.9|40880.9|40856.9|40866.9|40842.9|0
1722423300000|2024-07-31 10:55:00|40880.4|40856.4|40870.4|40846.4|40888.4|40864.4|40869.4|40845.4|0
1722423600000|2024-07-31 11:00:00|40868.9|40844.9|40855.9|40831.9|40881.9|40857.9|40850.4|40826.4|0
1722423900000|2024-07-31 11:05:00|40857.4|40833.4|40806.4|40782.4|40857.4|40833.4|40791.4|40767.4|0
1722424200000|2024-07-31 11:10:00|40804.9|40780.9|40786.4|40762.4|40816.4|40792.4|40786.4|40762.4|0
1722424500000|2024-07-31 11:15:00|40785.9|40761.9|40786.9|40762.9|40799.9|40775.9|40783.9|40759.9|0
1722424800000|2024-07-31 11:20:00|40785.9|40761.9|40806.9|40782.9|40810.9|40786.9|40776.9|40752.9|0
1722425100000|2024-07-31 11:25:00|40807.4|40783.4|40807.4|40783.4|40814.4|40790.4|40804.4|40780.4|0
1722425400000|2024-07-31 11:30:00|40808.9|40784.9|40821.4|40797.4|40830.9|40806.9|40771.9|40747.9|0
1722425700000|2024-07-31 11:35:00|40820.9|40796.9|40806.9|40782.9|40823.4|40799.4|40793.9|40769.9|0
1722426000000|2024-07-31 11:40:00|40804.9|40780.9|40819.9|40795.9|40819.9|40795.9|40799.9|40775.9|0
1722426300000|2024-07-31 11:45:00|40820.4|40796.4|40816.9|40792.9|40820.9|40796.9|40804.9|40780.9|0
1722426600000|2024-07-31 11:50:00|40817.4|40793.4|40813.4|40789.4|40822.9|40798.9|40806.9|40782.9|0
1722426900000|2024-07-31 11:55:00|40812.9|40788.9|40782.4|40758.4|40812.9|40788.9|40782.4|40758.4|0
1722427200000|2024-07-31 12:00:00|40787.9|40763.9|40805.9|40781.9|40806.9|40782.9|40770.9|40746.9|0
1722427500000|2024-07-31 12:05:00|40800.9|40776.9|40809.9|40785.9|40809.9|40785.9|40795.9|40771.9|0
1722427800000|2024-07-31 12:10:00|40811.9|40787.9|40822.4|40798.4|40823.9|40799.9|40810.4|40786.4|0
1722428100000|2024-07-31 12:15:00|40821.9|40797.9|40849.9|40825.9|40854.9|40830.9|40812.4|40788.4|0
1722428400000|2024-07-31 12:20:00|40847.9|40823.9|40849.4|40825.4|40858.4|40834.4|40846.4|40822.4|0
1722428700000|2024-07-31 12:25:00|40849.9|40825.9|40833.4|40809.4|40849.9|40825.9|40833.4|40809.4|0
1722429000000|2024-07-31 12:30:00|40832.9|40808.9|40841.9|40817.9|40856.4|40832.4|40823.4|40799.4|0
1722429300000|2024-07-31 12:35:00|40842.9|40818.9|40834.9|40810.9|40846.4|40822.4|40829.9|40805.9|0
1722429600000|2024-07-31 12:40:00|40835.9|40811.9|40861.9|40837.9|40865.9|40841.9|40833.9|40809.9|0
1722429900000|2024-07-31 12:45:00|40860.4|40836.4|40845.4|40821.4|40862.9|40838.9|40841.4|40817.4|0
1722430200000|2024-07-31 12:50:00|40845.9|40821.9|40861.9|40837.9|40864.9|40840.9|40842.9|40818.9|0
1722430500000|2024-07-31 12:55:00|40862.4|40838.4|40849.4|40825.4|40869.9|40845.9|40848.9|40824.9|0
1722430800000|2024-07-31 13:00:00|40851.9|40827.9|40853.4|40829.4|40857.9|40833.9|40837.9|40813.9|0
1722431100000|2024-07-31 13:05:00|40852.9|40828.9|40877.9|40853.9|40886.9|40862.9|40848.9|40824.9|0
1722431400000|2024-07-31 13:10:00|40876.9|40852.9|40883.9|40859.9|40890.4|40866.4|40873.9|40849.9|0
1722431700000|2024-07-31 13:15:00|40884.9|40860.9|40865.9|40841.9|40889.9|40865.9|40851.4|40827.4|0
1722432000000|2024-07-31 13:20:00|40866.9|40842.9|40824.4|40800.4|40866.9|40842.9|40822.9|40798.9|0
1722432300000|2024-07-31 13:25:00|40828.4|40804.4|40759.9|40735.9|40831.9|40807.9|40727.9|40703.9|0
1722432600000|2024-07-31 13:30:00|40760.9|40736.9|40805.4|40781.4|40842.9|40818.9|40716.9|40692.9|0
1722432900000|2024-07-31 13:35:00|40799.4|40775.4|40793.9|40769.9|40824.4|40800.4|40758.9|40734.9|0
1722433200000|2024-07-31 13:40:00|40792.4|40768.4|40763.4|40739.4|40794.4|40770.4|40724.9|40700.9|0
1722433500000|2024-07-31 13:45:00|40765.4|40741.4|40752.9|40728.9|40780.9|40756.9|40720.4|40696.4|0
1722433800000|2024-07-31 13:50:00|40749.9|40725.9|40721.4|40697.4|40765.4|40741.4|40708.4|40684.4|0
1722434100000|2024-07-31 13:55:00|40720.4|40696.4|40712.4|40688.4|40720.4|40696.4|40661.9|40637.9|0
1722434400000|2024-07-31 14:00:00|40714.4|40690.4|40716.9|40692.9|40742.9|40718.9|40700.4|40676.4|0
1722434700000|2024-07-31 14:05:00|40718.9|40694.9|40727.1|40703.1|40760.9|40736.9|40691|40667|0
1722435000000|2024-07-31 14:10:00|40728.1|40704.1|40820.1|40796.1|40836.6|40812.6|40724.1|40700.1|0
1722435300000|2024-07-31 14:15:00|40821.1|40797.1|40869.1|40845.1|40894.6|40870.6|40821.1|40797.1|0
1722435600000|2024-07-31 14:20:00|40872.1|40848.1|40871.6|40847.6|40891.6|40867.6|40850.6|40826.6|0
1722435900000|2024-07-31 14:25:00|40866.6|40842.6|40881.1|40857.1|40883.1|40859.1|40844.6|40820.6|0
1722436200000|2024-07-31 14:30:00|40882.6|40858.6|40943.8|40919.8|40944.3|40920.3|40880.6|40856.6|0
1722436500000|2024-07-31 14:35:00|40941.8|40917.8|40924.8|40900.8|40949.8|40925.8|40910.8|40886.8|0
1722436800000|2024-07-31 14:40:00|40921.3|40897.3|40928.8|40904.8|40952.8|40928.8|40914.8|40890.8|0
1722437100000|2024-07-31 14:45:00|40930.8|40906.8|40937.8|40913.8|40956.8|40932.8|40930.8|40906.8|0
1722437400000|2024-07-31 14:50:00|40940.8|40916.8|40845.8|40821.8|40941.8|40917.8|40833.8|40809.8|0
1722437700000|2024-07-31 14:55:00|40844.3|40820.3|40901.8|40877.8|40909.8|40885.8|40837.8|40813.8|0
1722438000000|2024-07-31 15:00:00|40902.8|40878.8|40933.8|40909.8|40946.8|40922.8|40895.8|40871.8|0
1722438300000|2024-07-31 15:05:00|40933.3|40909.3|40963.8|40939.8|40982.3|40958.3|40927.3|40903.3|0
1722438600000|2024-07-31 15:10:00|40962.8|40938.8|40973.8|40949.8|40973.8|40949.8|40931.8|40907.8|0
1722438900000|2024-07-31 15:15:00|40969.8|40945.8|40941.8|40917.8|40971.8|40947.8|40924.8|40900.8|0
1722439200000|2024-07-31 15:20:00|40938.8|40914.8|40991.8|40967.8|40992.8|40968.8|40936.8|40912.8|0
1722439500000|2024-07-31 15:25:00|40990.8|40966.8|40971.8|40947.8|41000.8|40976.8|40958.3|40934.3|0
1722439800000|2024-07-31 15:30:00|40973.8|40949.8|40981.3|40957.3|41011.8|40987.8|40971.3|40947.3|0
1722440100000|2024-07-31 15:35:00|40982.3|40958.3|41003.3|40979.3|41006.8|40982.8|40962.8|40938.8|0
1722440400000|2024-07-31 15:40:00|41005.8|40981.8|41013.8|40989.8|41021.8|40997.8|40984.3|40960.3|0
1722440700000|2024-07-31 15:45:00|41014.3|40990.3|40986.3|40962.3|41021.8|40997.8|40986.3|40962.3|0
1722441000000|2024-07-31 15:50:00|40990.8|40966.8|40970.3|40946.3|40997.8|40973.8|40950.8|40926.8|0
1722441300000|2024-07-31 15:55:00|40969.8|40945.8|40988.3|40964.3|40994.8|40970.8|40958.8|40934.8|0
1722441600000|2024-07-31 16:00:00|40989.3|40965.3|40991.3|40967.3|41022.8|40998.8|40980.8|40956.8|0
1722441900000|2024-07-31 16:05:00|40986.3|40962.3|40994.8|40970.8|40997.3|40973.3|40971.8|40947.8|0
1722442200000|2024-07-31 16:10:00|40994.3|40970.3|40995|40971|41006|40982|40975.8|40951.8|0
1722442500000|2024-07-31 16:15:00|40996.5|40972.5|40982.5|40958.5|40996.5|40972.5|40976.5|40952.5|0
1722442800000|2024-07-31 16:20:00|40983|40959|40999.5|40975.5|41012.5|40988.5|40983|40959|0
1722443100000|2024-07-31 16:25:00|41003|40979|41003|40979|41007.5|40983.5|40982.5|40958.5|0
1722443400000|2024-07-31 16:30:00|41000.5|40976.5|41028.5|41004.5|41035|41011|41000.5|40976.5|0
1722443700000|2024-07-31 16:35:00|41029|41005|41026|41002|41032|41008|41017.5|40993.5|0
1722444000000|2024-07-31 16:40:00|41027|41003|41037.5|41013.5|41038.5|41014.5|41016|40992|0
1722444300000|2024-07-31 16:45:00|41036.5|41012.5|41055.5|41031.5|41056.5|41032.5|41036.5|41012.5|0
1722444600000|2024-07-31 16:50:00|41055|41031|41043|41019|41064.5|41040.5|41030.5|41006.5|0
1722444900000|2024-07-31 16:55:00|41042.5|41018.5|41007|40983|41045.5|41021.5|41006|40982|0
1722445200000|2024-07-31 17:00:00|41008.5|40984.5|41045|41021|41047|41023|40998.5|40974.5|0
1722445500000|2024-07-31 17:05:00|41043.5|41019.5|41044.5|41020.5|41066.5|41042.5|41041.5|41017.5|0
1722445800000|2024-07-31 17:10:00|41041.5|41017.5|41046.9|41022.9|41070.9|41046.9|41036.9|41012.9|0
1722446100000|2024-07-31 17:15:00|41046.4|41022.4|41032.9|41008.9|41052.4|41028.4|41012.9|40988.9|0
1722446400000|2024-07-31 17:20:00|41031.9|41007.9|41018.4|40994.4|41040.9|41016.9|41018.4|40994.4|0
1722446700000|2024-07-31 17:25:00|41014.4|40990.4|41010.9|40986.9|41022.9|40998.9|40992.4|40968.4|0
1722447000000|2024-07-31 17:30:00|41007.4|40983.4|40947.9|40923.9|41007.4|40983.4|40935.9|40911.9|0
1722447300000|2024-07-31 17:35:00|40949.9|40925.9|40947.9|40923.9|40975.9|40951.9|40937.9|40913.9|0
1722447600000|2024-07-31 17:40:00|40944.9|40920.9|40958.9|40934.9|40965.9|40941.9|40914.9|40890.9|0
1722447900000|2024-07-31 17:45:00|40958.4|40934.4|40976.9|40952.9|40985.4|40961.4|40953.4|40929.4|0
1722448200000|2024-07-31 17:50:00|40977.9|40953.9|41047.4|41023.4|41052.9|41028.9|40977.9|40953.9|0
1722448500000|2024-07-31 17:55:00|41045.9|41021.9|41024.9|41000.9|41052.9|41028.9|41006.9|40982.9|0
1722448800000|2024-07-31 18:00:00|41034.9|41010.9|41032.4|41008.4|41038.4|41014.4|40962.4|40938.4|0
1722449100000|2024-07-31 18:05:00|41031.9|41007.9|41027.4|41003.4|41067.9|41043.9|41017.9|40993.9|0
1722449400000|2024-07-31 18:10:00|41025.9|41001.9|41068.9|41044.9|41072.9|41048.9|41025.9|41001.9|0
1722449700000|2024-07-31 18:15:00|41070.9|41046.9|41074.9|41050.9|41087.9|41063.9|41042.9|41018.9|0
1722450000000|2024-07-31 18:20:00|41073.9|41049.9|41064.8|41040.8|41092.9|41068.9|41048.9|41024.9|0
1722450300000|2024-07-31 18:25:00|41060.8|41036.8|41050.8|41026.8|41067.8|41043.8|41048.8|41024.8|0
1722450600000|2024-07-31 18:30:00|41052.8|41028.8|41109.3|41085.3|41134.8|41110.8|41052.8|41028.8|0
1722450900000|2024-07-31 18:35:00|41108.8|41084.8|41084.8|41060.8|41113.3|41089.3|41038.8|41014.8|0
1722451200000|2024-07-31 18:40:00|41082.8|41058.8|41150.8|41126.8|41153.8|41129.8|41079.8|41055.8|0
1722451500000|2024-07-31 18:45:00|41148.8|41124.8|41194.8|41170.8|41200.3|41176.3|41129.8|41105.8|0
1722451800000|2024-07-31 18:50:00|41193.8|41169.8|41190.8|41166.8|41216.8|41192.8|41169.8|41145.8|0
1722452100000|2024-07-31 18:55:00|41186.3|41162.3|41198.3|41174.3|41219.3|41195.3|41167.8|41143.8|0
1722452400000|2024-07-31 19:00:00|41197.3|41173.3|41154.8|41130.8|41217.8|41193.8|41150.8|41126.8|0
1722452700000|2024-07-31 19:05:00|41152.3|41128.3|41103.8|41079.8|41179.8|41155.8|41100.3|41076.3|0
1722453000000|2024-07-31 19:10:00|41106.8|41082.8|41067.8|41043.8|41127.8|41103.8|41064.8|41040.8|0
1722453300000|2024-07-31 19:15:00|41069.3|41045.3|40967.3|40943.3|41112.8|41088.8|40959.3|40935.3|0
1722453600000|2024-07-31 19:20:00|40964.8|40940.8|40920.8|40896.8|41015.8|40991.8|40920.8|40896.8|0
1722453900000|2024-07-31 19:25:00|40916.3|40892.3|40870.8|40846.8|40934.8|40910.8|40843.3|40819.3|0
1722454200000|2024-07-31 19:30:00|40872.3|40848.3|40885.8|40861.8|40892.8|40868.8|40824.8|40800.8|0
1722454500000|2024-07-31 19:35:00|40878.8|40854.8|40927.8|40903.8|40948.3|40924.3|40878.8|40854.8|0
1722454800000|2024-07-31 19:40:00|40928.1|40904.1|41000.6|40976.6|41013.1|40989.1|40925.1|40901.1|0
1722455100000|2024-07-31 19:45:00|40996.6|40972.6|40986.1|40962.1|41029.6|41005.6|40944.6|40920.6|0
1722455400000|2024-07-31 19:50:00|40973.6|40949.6|40900.1|40876.1|41015.1|40991.1|40849.1|40825.1|0
1722455700000|2024-07-31 19:55:00|40905.1|40881.1|40863.6|40839.6|40927.1|40903.1|40858.1|40834.1|0
1722456000000|2024-07-31 20:00:00|40870.1|40846.1|40919.1|40895.1|40937.6|40913.6|40869.6|40845.6|0
1722456300000|2024-07-31 20:05:00|40919.6|40895.6|40900.6|40876.6|40951.1|40927.1|40875.1|40851.1|0
1722456600000|2024-07-31 20:10:00|40898.1|40874.1|40894.1|40870.1|40914.6|40890.6|40890.6|40866.6|0
1722456900000|2024-07-31 20:15:00|40893.1|40869.1|40875.1|40851.1|40901.1|40877.1|40873.6|40849.6|0
1722457200000|2024-07-31 20:20:00|40874.1|40850.1|40866.1|40842.1|40892.6|40868.6|40864.1|40840.1|0
1722457500000|2024-07-31 20:25:00|40865.6|40841.6|40881.1|40857.1|40885.1|40861.1|40864.6|40840.6|0
1722457800000|2024-07-31 20:30:00|40880.6|40856.6|40895.1|40871.1|40909.6|40885.6|40880.6|40856.6|0
1722458100000|2024-07-31 20:35:00|40895.6|40871.6|40899.6|40875.6|40905.1|40881.1|40892.1|40868.1|0
1722458400000|2024-07-31 20:40:00|40901.1|40877.1|40895.1|40871.1|40906.1|40882.1|40894.6|40870.6|0
1722458700000|2024-07-31 20:45:00|40895.6|40871.6|40886.6|40862.6|40895.6|40871.6|40883.1|40859.1|0
1722459000000|2024-07-31 20:50:00|40886.1|40862.1|40877.1|40853.1|40890.1|40866.1|40876.1|40852.1|0
1722459300000|2024-07-31 20:55:00|40876.6|40852.6|40875.6|40851.6|40882.6|40858.6|40863.1|40839.1|0
1722459600000|2024-07-31 21:00:00|40876.7|40852.7|40877|40853|40877.4|40853.4|40874.1|40850.1|0
1722459900000|2024-07-31 21:05:00|40877.2|40853.2|40880.9|40856.9|40883.7|40859.7|40874.9|40850.9|0
1722460200000|2024-07-31 21:10:00|40881.1|40857.1|40882.9|40858.9|40887.7|40863.7|40881.1|40857.1|0
1722460500000|2024-07-31 21:15:00|40882.7|40858.7|40881.9|40857.9|40885.4|40861.4|40878.6|40854.6|0
1722460800000|2024-07-31 21:20:00|40883.5|40859.5|40885.3|40861.3|40885.3|40861.3|40878.4|40854.4|0
1722461100000|2024-07-31 21:25:00|40883.1|40859.1|40878.5|40854.5|40886.7|40862.7|40876.4|40852.4|0
1722461400000|2024-07-31 21:30:00|40879.9|40855.9|40878.4|40854.4|40880.2|40856.2|40878.4|40854.4|0
1722461700000|2024-07-31 21:35:00|40878.7|40854.7|40877.7|40853.7|40880.4|40856.4|40869.4|40845.4|0
1722462000000|2024-07-31 21:40:00|40877.6|40853.6|40878.8|40854.8|40887.4|40863.4|40874.1|40850.1|0
1722462300000|2024-07-31 21:45:00|40878.5|40854.5|40881|40857|40881|40857|40878.5|40854.5|0
1722462600000|2024-07-31 21:50:00|40881.3|40857.3|40889.5|40865.5|40894.5|40870.5|40881.3|40857.3|0
1722462900000|2024-07-31 21:55:00|40895.7|40871.7|40890.8|40866.8|40895.7|40871.7|40882.9|40858.9|0
1722463200000|2024-07-31 22:00:00|40888.1|40864.1|40912.6|40888.6|40913.1|40889.1|40882.1|40858.1|0
1722463500000|2024-07-31 22:05:00|40911.6|40887.6|40917.8|40893.8|40924.8|40900.8|40910.6|40886.6|0
1722463800000|2024-07-31 22:10:00|40917.3|40893.3|40903.8|40879.8|40917.3|40893.3|40902.8|40878.8|0
1722464100000|2024-07-31 22:15:00|40906.8|40882.8|40909.3|40885.3|40909.8|40885.8|40902.3|40878.3|0
1722464400000|2024-07-31 22:20:00|40908.8|40884.8|40903.3|40879.3|40909.8|40885.8|40901.3|40877.3|0
1722464700000|2024-07-31 22:25:00|40903.8|40879.8|40905.8|40881.8|40906.8|40882.8|40897.3|40873.3|0
1722465000000|2024-07-31 22:30:00|40906.3|40882.3|40905.3|40881.3|40906.3|40882.3|40899.8|40875.8|0
1722465300000|2024-07-31 22:35:00|40904.8|40880.8|40890.3|40866.3|40914.8|40890.8|40882.8|40858.8|0
1722465600000|2024-07-31 22:40:00|40890.8|40866.8|40912.3|40888.3|40914.8|40890.8|40890.3|40866.3|0
1722465900000|2024-07-31 22:45:00|40911.8|40887.8|40913.8|40889.8|40918.3|40894.3|40910.3|40886.3|0
1722466200000|2024-07-31 22:50:00|40914.3|40890.3|40927.8|40903.8|40936.3|40912.3|40914.3|40890.3|0
1722466500000|2024-07-31 22:55:00|40927.3|40903.3|40930.3|40906.3|40930.3|40906.3|40918.3|40894.3|0
1722466800000|2024-07-31 23:00:00|40930.8|40906.8|40928.3|40904.3|40934.3|40910.3|40926.3|40902.3|0
1722467100000|2024-07-31 23:05:00|40928.8|40904.8|40930.8|40906.8|40930.8|40906.8|40923.3|40899.3|0
1722467400000|2024-07-31 23:10:00|40931.3|40907.3|40941.3|40917.3|40941.8|40917.8|40930.8|40906.8|0
1722467700000|2024-07-31 23:15:00|40940.8|40916.8|40950.3|40926.3|40958.3|40934.3|40940.3|40916.3|0
1722468000000|2024-07-31 23:20:00|40950.8|40926.8|40935.8|40911.8|40951.3|40927.3|40934.8|40910.8|0
1722468300000|2024-07-31 23:25:00|40936.3|40912.3|40936.8|40912.8|40945.3|40921.3|40925.8|40901.8|0
1722468600000|2024-07-31 23:30:00|40937.3|40913.3|40939.8|40915.8|40942.3|40918.3|40934.3|40910.3|0
1722468900000|2024-07-31 23:35:00|40940.3|40916.3|40949.8|40925.8|40951.8|40927.8|40940.3|40916.3|0
1722469200000|2024-07-31 23:40:00|40949.3|40925.3|40945.8|40921.8|40952.3|40928.3|40943.8|40919.8|0
1722469500000|2024-07-31 23:45:00|40946.3|40922.3|40937.3|40913.3|40946.3|40922.3|40936.8|40912.8|0
1722469800000|2024-07-31 23:50:00|40937.8|40913.8|40940.3|40916.3|40950.8|40926.8|40937.8|40913.8|0
1722470100000|2024-07-31 23:55:00|40940.8|40916.8|40930.3|40906.3|40941.8|40917.8|40926.8|40902.8|0
1722470400000|2024-08-01 00:00:00|40929.3|40905.3|40945.3|40921.3|40957.3|40933.3|40925.3|40901.3|0
1722470700000|2024-08-01 00:05:00|40944.8|40920.8|40942.3|40918.3|40949.3|40925.3|40933.8|40909.8|0
1722471000000|2024-08-01 00:10:00|40941.8|40917.8|40948.3|40924.3|40956.3|40932.3|40938.3|40914.3|0
1722471300000|2024-08-01 00:15:00|40947.8|40923.8|40944.3|40920.3|40949.8|40925.8|40933.3|40909.3|0
1722471600000|2024-08-01 00:20:00|40944.8|40920.8|40960.3|40936.3|40963.3|40939.3|40943.3|40919.3|0
1722471900000|2024-08-01 00:25:00|40959.8|40935.8|40951.3|40927.3|40959.8|40935.8|40946.8|40922.8|0
1722472200000|2024-08-01 00:30:00|40950.8|40926.8|40939.3|40915.3|40954.8|40930.8|40933.8|40909.8|0
1722472500000|2024-08-01 00:35:00|40938.3|40914.3|40916.3|40892.3|40946.3|40922.3|40914.3|40890.3|0
1722472800000|2024-08-01 00:40:00|40915.8|40891.8|40936.3|40912.3|40937.3|40913.3|40910.8|40886.8|0
1722473100000|2024-08-01 00:45:00|40935.3|40911.3|40930.3|40906.3|40936.8|40912.8|40924.8|40900.8|0
1722473400000|2024-08-01 00:50:00|40930.8|40906.8|40921.8|40897.8|40931.3|40907.3|40920.3|40896.3|0
1722473700000|2024-08-01 00:55:00|40923.3|40899.3|40902.3|40878.3|40931.3|40907.3|40899.3|40875.3|0
1722474000000|2024-08-01 01:00:00|40900.3|40876.3|40915.8|40891.8|40924.3|40900.3|40897.8|40873.8|0
1722474300000|2024-08-01 01:05:00|40916.3|40892.3|40907.3|40883.3|40923.8|40899.8|40906.8|40882.8|0
1722474600000|2024-08-01 01:10:00|40905.8|40881.8|40913.3|40889.3|40914.3|40890.3|40894.3|40870.3|0
1722474900000|2024-08-01 01:15:00|40912.3|40888.3|40917.8|40893.8|40917.8|40893.8|40906.3|40882.3|0
1722475200000|2024-08-01 01:20:00|40918.3|40894.3|40933.8|40909.8|40934.3|40910.3|40918.3|40894.3|0
1722475500000|2024-08-01 01:25:00|40933.3|40909.3|40917.3|40893.3|40934.3|40910.3|40917.3|40893.3|0
1722475800000|2024-08-01 01:30:00|40919.8|40895.8|40935.3|40911.3|40940.8|40916.8|40919.8|40895.8|0
1722476100000|2024-08-01 01:35:00|40935.8|40911.8|40928.3|40904.3|40940.3|40916.3|40920.3|40896.3|0
1722476400000|2024-08-01 01:40:00|40928.8|40904.8|40924.3|40900.3|40932.3|40908.3|40920.3|40896.3|0
1722476700000|2024-08-01 01:45:00|40924.8|40900.8|40917.3|40893.3|40927.3|40903.3|40908.8|40884.8|0
1722477000000|2024-08-01 01:50:00|40916.8|40892.8|40914.3|40890.3|40918.3|40894.3|40908.8|40884.8|0
1722477300000|2024-08-01 01:55:00|40913.8|40889.8|40923.3|40899.3|40925.3|40901.3|40912.8|40888.8|0
1722477600000|2024-08-01 02:00:00|40922.3|40898.3|40915.3|40891.3|40927.3|40903.3|40915.3|40891.3|0
1722477900000|2024-08-01 02:05:00|40915.8|40891.8|40920.3|40896.3|40922.8|40898.8|40910.3|40886.3|0
1722478200000|2024-08-01 02:10:00|40919.8|40895.8|40913.3|40889.3|40921.3|40897.3|40906.8|40882.8|0
1722478500000|2024-08-01 02:15:00|40912.8|40888.8|40926.8|40902.8|40926.8|40902.8|40908.3|40884.3|0
1722478800000|2024-08-01 02:20:00|40926.3|40902.3|40946.8|40922.8|40951.3|40927.3|40926.3|40902.3|0
1722479100000|2024-08-01 02:25:00|40946.3|40922.3|40946.3|40922.3|40953.3|40929.3|40944.3|40920.3|0
1722479400000|2024-08-01 02:30:00|40947.3|40923.3|40940.3|40916.3|40947.3|40923.3|40937.8|40913.8|0
1722479700000|2024-08-01 02:35:00|40939.8|40915.8|40952.3|40928.3|40953.8|40929.8|40938.3|40914.3|0
1722480000000|2024-08-01 02:40:00|40951.8|40927.8|40952.8|40928.8|40956.3|40932.3|40945.3|40921.3|0
1722480300000|2024-08-01 02:45:00|40953.3|40929.3|40956.3|40932.3|40960.3|40936.3|40951.3|40927.3|0
1722480600000|2024-08-01 02:50:00|40955.8|40931.8|40953.3|40929.3|40958.8|40934.8|40949.8|40925.8|0
1722480900000|2024-08-01 02:55:00|40952.8|40928.8|40953.3|40929.3|40956.8|40932.8|40945.3|40921.3|0
1722481200000|2024-08-01 03:00:00|40951.3|40927.3|40948.8|40924.8|40953.3|40929.3|40941.3|40917.3|0
1722481500000|2024-08-01 03:05:00|40949.3|40925.3|40949.3|40925.3|40949.8|40925.8|40945.3|40921.3|0
1722481800000|2024-08-01 03:10:00|40948.8|40924.8|40942.3|40918.3|40952.3|40928.3|40941.3|40917.3|0
1722482100000|2024-08-01 03:15:00|40942.8|40918.8|40944.7|40920.7|40950.3|40926.3|40941.2|40917.2|0
1722482400000|2024-08-01 03:20:00|40945.2|40921.2|40947.2|40923.2|40949.2|40925.2|40942.7|40918.7|0
1722482700000|2024-08-01 03:25:00|40946.7|40922.7|40946.2|40922.2|40947.7|40923.7|40941.7|40917.7|0
1722483000000|2024-08-01 03:30:00|40946.7|40922.7|40952.2|40928.2|40952.7|40928.7|40938.7|40914.7|0
1722483300000|2024-08-01 03:35:00|40953.2|40929.2|40935.7|40911.7|40953.2|40929.2|40935.7|40911.7|0
1722483600000|2024-08-01 03:40:00|40934.7|40910.7|40935.2|40911.2|40935.7|40911.7|40928.2|40904.2|0
1722483900000|2024-08-01 03:45:00|40934.7|40910.7|40937.2|40913.2|40938.7|40914.7|40931.2|40907.2|0
1722484200000|2024-08-01 03:50:00|40937.7|40913.7|40939.2|40915.2|40940.7|40916.7|40931.2|40907.2|0
1722484500000|2024-08-01 03:55:00|40938.7|40914.7|40947.2|40923.2|40950.2|40926.2|40938.7|40914.7|0
1722484800000|2024-08-01 04:00:00|40947.7|40923.7|40934.7|40910.7|40953.2|40929.2|40934.7|40910.7|0
1722485100000|2024-08-01 04:05:00|40936.2|40912.2|40940.2|40916.2|40945.7|40921.7|40934.2|40910.2|0
1722485400000|2024-08-01 04:10:00|40940.7|40916.7|40955.7|40931.7|40957.2|40933.2|40940.2|40916.2|0
1722485700000|2024-08-01 04:15:00|40956.2|40932.2|40949.7|40925.7|40960.7|40936.7|40945.2|40921.2|0
1722486000000|2024-08-01 04:20:00|40949.2|40925.2|40957.7|40933.7|40957.7|40933.7|40941.7|40917.7|0
1722486300000|2024-08-01 04:25:00|40958.2|40934.2|40946.7|40922.7|40962.2|40938.2|40943.7|40919.7|0
1722486600000|2024-08-01 04:30:00|40946.2|40922.2|40952.2|40928.2|40957.7|40933.7|40945.7|40921.7|0
1722486900000|2024-08-01 04:35:00|40952.7|40928.7|40948.7|40924.7|40958.2|40934.2|40948.2|40924.2|0
1722487200000|2024-08-01 04:40:00|40948.2|40924.2|40948.2|40924.2|40950.2|40926.2|40943.2|40919.2|0
1722487500000|2024-08-01 04:45:00|40948.7|40924.7|40953.2|40929.2|40954.7|40930.7|40946.2|40922.2|0
1722487800000|2024-08-01 04:50:00|40952.7|40928.7|40947.2|40923.2|40954.2|40930.2|40943.2|40919.2|0
1722488100000|2024-08-01 04:55:00|40948.2|40924.2|40952.2|40928.2|40954.2|40930.2|40947.2|40923.2|0
1722488400000|2024-08-01 05:00:00|40952.7|40928.7|40949.2|40925.2|40955.7|40931.7|40944.2|40920.2|0
1722488700000|2024-08-01 05:05:00|40950.2|40926.2|40962.2|40938.2|40962.2|40938.2|40950.2|40926.2|0
1722489000000|2024-08-01 05:10:00|40962.7|40938.7|40961.2|40937.2|40965.2|40941.2|40952.2|40928.2|0
1722489300000|2024-08-01 05:15:00|40960.7|40936.7|40964.7|40940.7|40966.7|40942.7|40954.7|40930.7|0
1722489600000|2024-08-01 05:20:00|40964.2|40940.2|40960.2|40936.2|40968.7|40944.7|40958.7|40934.7|0
1722489900000|2024-08-01 05:25:00|40960.7|40936.7|40960.2|40936.2|40964.7|40940.7|40956.7|40932.7|0
1722490200000|2024-08-01 05:30:00|40959.7|40935.7|40963.7|40939.7|40964.2|40940.2|40955.2|40931.2|0
1722490500000|2024-08-01 05:35:00|40966.2|40942.2|40967.2|40943.2|40970.7|40946.7|40962.7|40938.7|0
1722490800000|2024-08-01 05:40:00|40967.7|40943.7|40966.2|40942.2|40971.7|40947.7|40962.2|40938.2|0
1722491100000|2024-08-01 05:45:00|40965.7|40941.7|40971.2|40947.2|40971.2|40947.2|40962.2|40938.2|0
1722491400000|2024-08-01 05:50:00|40970.2|40946.2|40976.2|40952.2|40976.2|40952.2|40966.7|40942.7|0
1722491700000|2024-08-01 05:55:00|40976.7|40952.7|40982.7|40958.7|40986.2|40962.2|40969.2|40945.2|0
1722492000000|2024-08-01 06:00:00|40982.2|40958.2|40923.2|40899.2|40982.2|40958.2|40919.2|40895.2|0
1722492300000|2024-08-01 06:05:00|40922.7|40898.7|40910.2|40886.2|40928.7|40904.7|40894.2|40870.2|0
1722492600000|2024-08-01 06:10:00|40910.7|40886.7|40907.7|40883.7|40913.2|40889.2|40903.7|40879.7|0
1722492900000|2024-08-01 06:15:00|40908.2|40884.2|40909.2|40885.2|40914.7|40890.7|40900.2|40876.2|0
1722493200000|2024-08-01 06:20:00|40909.7|40885.7|40909.2|40885.2|40913.2|40889.2|40897.2|40873.2|0
1722493500000|2024-08-01 06:25:00|40908.7|40884.7|40917.2|40893.2|40919.2|40895.2|40904.2|40880.2|0
1722493800000|2024-08-01 06:30:00|40917.7|40893.7|40918.2|40894.2|40928.2|40904.2|40917.7|40893.7|0
1722494100000|2024-08-01 06:35:00|40917.7|40893.7|40904.7|40880.7|40920.2|40896.2|40904.2|40880.2|0
1722494400000|2024-08-01 06:40:00|40907.7|40883.7|40905.2|40881.2|40907.7|40883.7|40896.2|40872.2|0
1722494700000|2024-08-01 06:45:00|40905.7|40881.7|40907.2|40883.2|40909.2|40885.2|40899.2|40875.2|0
1722495000000|2024-08-01 06:50:00|40906.7|40882.7|40892.7|40868.7|40906.7|40882.7|40890.2|40866.2|0
1722495300000|2024-08-01 06:55:00|40893.2|40869.2|40862.7|40838.7|40893.2|40869.2|40861.2|40837.2|0
1722495600000|2024-08-01 07:00:00|40864.2|40840.2|40881.7|40857.7|40887.7|40863.7|40861.2|40837.2|0
1722495900000|2024-08-01 07:05:00|40882.2|40858.2|40894.2|40870.2|40900.7|40876.7|40882.2|40858.2|0
1722496200000|2024-08-01 07:10:00|40894.7|40870.7|40882.7|40858.7|40894.7|40870.7|40873.7|40849.7|0
1722496500000|2024-08-01 07:15:00|40881.2|40857.2|40881.2|40857.2|40886.2|40862.2|40872.2|40848.2|0
1722496800000|2024-08-01 07:20:00|40880.2|40856.2|40886.2|40862.2|40889.7|40865.7|40868.2|40844.2|0
1722497100000|2024-08-01 07:25:00|40885.7|40861.7|40842.7|40818.7|40886.2|40862.2|40836.2|40812.2|0
1722497400000|2024-08-01 07:30:00|40843.2|40819.2|40848.7|40824.7|40851.7|40827.7|40824.7|40800.7|0
1722497700000|2024-08-01 07:35:00|40849.2|40825.2|40848.2|40824.2|40853.2|40829.2|40840.2|40816.2|0
1722498000000|2024-08-01 07:40:00|40847.7|40823.7|40865.2|40841.2|40865.2|40841.2|40831.7|40807.7|0
1722498300000|2024-08-01 07:45:00|40864.7|40840.7|40839.2|40815.2|40866.7|40842.7|40832.7|40808.7|0
1722498600000|2024-08-01 07:50:00|40840.2|40816.2|40801.7|40777.7|40846.2|40822.2|40795.2|40771.2|0
1722498900000|2024-08-01 07:55:00|40801.2|40777.2|40792.7|40768.7|40811.7|40787.7|40788.2|40764.2|0
1722499200000|2024-08-01 08:00:00|40799.7|40775.7|40815.7|40791.7|40820.7|40796.7|40795.2|40771.2|0
1722499500000|2024-08-01 08:05:00|40816.2|40792.2|40830.7|40806.7|40832.2|40808.2|40808.2|40784.2|0
1722499800000|2024-08-01 08:10:00|40832.2|40808.2|40821.2|40797.2|40832.2|40808.2|40799.2|40775.2|0
1722500100000|2024-08-01 08:15:00|40818.7|40794.7|40798.2|40774.2|40831.2|40807.2|40797.2|40773.2|0
1722500400000|2024-08-01 08:20:00|40797.7|40773.7|40811.2|40787.2|40819.2|40795.2|40774.2|40750.2|0
1722500700000|2024-08-01 08:25:00|40811.7|40787.7|40833.7|40809.7|40835.2|40811.2|40803.2|40779.2|0
1722501000000|2024-08-01 08:30:00|40832.2|40808.2|40851.7|40827.7|40854.2|40830.2|40816.7|40792.7|0
1722501300000|2024-08-01 08:35:00|40851.2|40827.2|40826.2|40802.2|40853.2|40829.2|40823.7|40799.7|0
1722501600000|2024-08-01 08:40:00|40825.7|40801.7|40836.7|40812.7|40837.2|40813.2|40816.2|40792.2|0
1722501900000|2024-08-01 08:45:00|40836.2|40812.2|40814.7|40790.7|40836.7|40812.7|40812.7|40788.7|0
1722502200000|2024-08-01 08:50:00|40814.2|40790.2|40823.7|40799.7|40834.2|40810.2|40813.7|40789.7|0
1722502500000|2024-08-01 08:55:00|40824.2|40800.2|40821.7|40797.7|40824.2|40800.2|40813.2|40789.2|0
1722502800000|2024-08-01 09:00:00|40819.7|40795.7|40836.7|40812.7|40850.2|40826.2|40814.2|40790.2|0
1722503100000|2024-08-01 09:05:00|40836.2|40812.2|40836.2|40812.2|40837.7|40813.7|40818.2|40794.2|0
1722503400000|2024-08-01 09:10:00|40835.7|40811.7|40859.2|40835.2|40864.7|40840.7|40834.7|40810.7|0
1722503700000|2024-08-01 09:15:00|40859.7|40835.7|40865.7|40841.7|40871.2|40847.2|40857.2|40833.2|0
1722504000000|2024-08-01 09:20:00|40866.2|40842.2|40854.2|40830.2|40870.2|40846.2|40849.2|40825.2|0
1722504300000|2024-08-01 09:25:00|40854.7|40830.7|40848.2|40824.2|40857.2|40833.2|40835.7|40811.7|0
1722504600000|2024-08-01 09:30:00|40847.7|40823.7|40864.7|40840.7|40871.7|40847.7|40847.7|40823.7|0
1722504900000|2024-08-01 09:35:00|40864.2|40840.2|40867.7|40843.7|40872.2|40848.2|40862.7|40838.7|0
1722505200000|2024-08-01 09:40:00|40867.2|40843.2|40866.7|40842.7|40870.2|40846.2|40861.7|40837.7|0
1722505500000|2024-08-01 09:45:00|40866.2|40842.2|40873.7|40849.7|40874.2|40850.2|40855.7|40831.7|0
1722505800000|2024-08-01 09:50:00|40872.2|40848.2|40884.2|40860.2|40884.2|40860.2|40863.2|40839.2|0
1722506100000|2024-08-01 09:55:00|40884.7|40860.7|40894.7|40870.7|40894.7|40870.7|40880.2|40856.2|0
1722506400000|2024-08-01 10:00:00|40894.2|40870.2|40899.2|40875.2|40906.2|40882.2|40890.7|40866.7|0
1722506700000|2024-08-01 10:05:00|40900.2|40876.2|40907.2|40883.2|40910.7|40886.7|40891.7|40867.7|0
1722507000000|2024-08-01 10:10:00|40906.7|40882.7|40906.2|40882.2|40907.2|40883.2|40894.7|40870.7|0
1722507300000|2024-08-01 10:15:00|40905.7|40881.7|40912.2|40888.2|40916.2|40892.2|40904.7|40880.7|0
1722507600000|2024-08-01 10:20:00|40911.7|40887.7|40916.2|40892.2|40921.7|40897.7|40909.2|40885.2|0
1722507900000|2024-08-01 10:25:00|40916.7|40892.7|40917.2|40893.2|40922.2|40898.2|40914.2|40890.2|0
1722508200000|2024-08-01 10:30:00|40919.7|40895.7|40923.2|40899.2|40927.7|40903.7|40915.2|40891.2|0
1722508500000|2024-08-01 10:35:00|40923.7|40899.7|40930.2|40906.2|40933.2|40909.2|40919.7|40895.7|0
1722508800000|2024-08-01 10:40:00|40931.7|40907.7|40925.2|40901.2|40935.2|40911.2|40914.2|40890.2|0
1722509100000|2024-08-01 10:45:00|40925.7|40901.7|40921.2|40897.2|40925.7|40901.7|40916.7|40892.7|0
1722509400000|2024-08-01 10:50:00|40921.7|40897.7|40919.2|40895.2|40928.2|40904.2|40917.2|40893.2|0
1722509700000|2024-08-01 10:55:00|40919.7|40895.7|40920.2|40896.2|40924.7|40900.7|40914.2|40890.2|0
1722510000000|2024-08-01 11:00:00|40916.7|40892.7|40901.2|40877.2|40920.2|40896.2|40894.7|40870.7|0
1722510300000|2024-08-01 11:05:00|40901.7|40877.7|40901.2|40877.2|40916.2|40892.2|40892.2|40868.2|0
1722510600000|2024-08-01 11:10:00|40901.7|40877.7|40889.2|40865.2|40903.7|40879.7|40886.7|40862.7|0
1722510900000|2024-08-01 11:15:00|40890.2|40866.2|40883.7|40859.7|40892.2|40868.2|40877.2|40853.2|0
1722511200000|2024-08-01 11:20:00|40884.2|40860.2|40891.7|40867.7|40895.7|40871.7|40883.2|40859.2|0
1722511500000|2024-08-01 11:25:00|40892.2|40868.2|40894.2|40870.2|40894.2|40870.2|40885.2|40861.2|0
1722511800000|2024-08-01 11:30:00|40892.2|40868.2|40886.2|40862.2|40894.2|40870.2|40883.7|40859.7|0
1722512100000|2024-08-01 11:35:00|40886.7|40862.7|40882.2|40858.2|40892.2|40868.2|40880.2|40856.2|0
1722512400000|2024-08-01 11:40:00|40882.7|40858.7|40882.2|40858.2|40888.2|40864.2|40879.7|40855.7|0
1722512700000|2024-08-01 11:45:00|40882.7|40858.7|40893.2|40869.2|40900.2|40876.2|40882.7|40858.7|0
1722513000000|2024-08-01 11:50:00|40893.7|40869.7|40898.2|40874.2|40906.7|40882.7|40884.2|40860.2|0
1722513300000|2024-08-01 11:55:00|40898.7|40874.7|40869.2|40845.2|40899.7|40875.7|40861.2|40837.2|0
1722513600000|2024-08-01 12:00:00|40870.7|40846.7|40880.7|40856.7|40880.7|40856.7|40857.2|40833.2|0
1722513900000|2024-08-01 12:05:00|40881.2|40857.2|40869.7|40845.7|40881.2|40857.2|40869.7|40845.7|0
1722514200000|2024-08-01 12:10:00|40870.2|40846.2|40858.7|40834.7|40872.2|40848.2|40849.2|40825.2|0
1722514500000|2024-08-01 12:15:00|40859.2|40835.2|40895.7|40871.7|40896.7|40872.7|40859.2|40835.2|0
1722514800000|2024-08-01 12:20:00|40896.2|40872.2|40916.2|40892.2|40916.7|40892.7|40895.7|40871.7|0
1722515100000|2024-08-01 12:25:00|40915.2|40891.2|40915.2|40891.2|40932.7|40908.7|40907.2|40883.2|0
1722515400000|2024-08-01 12:30:00|40913.2|40889.2|40950.2|40926.2|40960.2|40936.2|40908.7|40884.7|0
1722515700000|2024-08-01 12:35:00|40947.7|40923.7|40941.2|40917.2|40962.7|40938.7|40937.2|40913.2|0
1722516000000|2024-08-01 12:40:00|40942.2|40918.2|40938.2|40914.2|40948.2|40924.2|40916.7|40892.7|0
1722516300000|2024-08-01 12:45:00|40936.2|40912.2|40915.2|40891.2|40937.2|40913.2|40906.7|40882.7|0
1722516600000|2024-08-01 12:50:00|40914.2|40890.2|40944.2|40920.2|40944.2|40920.2|40912.2|40888.2|0
1722516900000|2024-08-01 12:55:00|40944.7|40920.7|40939.7|40915.7|40949.7|40925.7|40936.2|40912.2|0
1722517200000|2024-08-01 13:00:00|40937.2|40913.2|40957.7|40933.7|40960.7|40936.7|40932.2|40908.2|0
1722517500000|2024-08-01 13:05:00|40957.2|40933.2|40940.2|40916.2|40961.7|40937.7|40928.2|40904.2|0
1722517800000|2024-08-01 13:10:00|40940.7|40916.7|40939.2|40915.2|40949.7|40925.7|40928.2|40904.2|0
1722518100000|2024-08-01 13:15:00|40940.2|40916.2|40920.2|40896.2|40940.2|40916.2|40919.7|40895.7|0
1722518400000|2024-08-01 13:20:00|40921.2|40897.2|40891.2|40867.2|40928.2|40904.2|40890.2|40866.2|0
1722518700000|2024-08-01 13:25:00|40890.7|40866.7|40969.2|40945.2|41005.2|40981.2|40890.7|40866.7|0
1722519000000|2024-08-01 13:30:00|40977.2|40953.2|41030.2|41006.2|41098.2|41074.2|40974.7|40950.7|0
1722519300000|2024-08-01 13:35:00|41031.2|41007.2|41040.2|41016.2|41101.2|41077.2|41017.2|40993.2|0
1722519600000|2024-08-01 13:40:00|41039.7|41015.7|40992.7|40968.7|41046.2|41022.2|40976.2|40952.2|0
1722519900000|2024-08-01 13:45:00|40998.2|40974.2|40911.2|40887.2|41008.7|40984.7|40911.2|40887.2|0
1722520200000|2024-08-01 13:50:00|40912.7|40888.7|40847.2|40823.2|40923.2|40899.2|40844.2|40820.2|0
1722520500000|2024-08-01 13:55:00|40844.7|40820.7|40858.7|40834.7|40868.2|40844.2|40835.7|40811.7|0
1722520800000|2024-08-01 14:00:00|40856.2|40832.2|40816.7|40792.7|40857.2|40833.2|40778.2|40754.2|0
1722521100000|2024-08-01 14:05:00|40813.2|40789.2|40715.7|40691.7|40828.2|40804.2|40708.2|40684.2|0
1722521400000|2024-08-01 14:10:00|40716.2|40692.2|40692.2|40668.2|40735.7|40711.7|40690.2|40666.2|0
1722521700000|2024-08-01 14:15:00|40695.2|40671.2|40689.2|40665.2|40716.2|40692.2|40674.7|40650.7|0
1722522000000|2024-08-01 14:20:00|40695.2|40671.2|40655.2|40631.2|40711.7|40687.7|40626.2|40602.2|0
1722522300000|2024-08-01 14:25:00|40652.2|40628.2|40595.7|40571.7|40659.2|40635.2|40595.2|40571.2|0
1722522600000|2024-08-01 14:30:00|40594.2|40570.2|40590.7|40566.7|40617.7|40593.7|40532.2|40508.2|0
1722522900000|2024-08-01 14:35:00|40586.2|40562.2|40548.7|40524.7|40586.2|40562.2|40513.7|40489.7|0
1722523200000|2024-08-01 14:40:00|40554.2|40530.2|40513.7|40489.7|40554.2|40530.2|40510.2|40486.2|0
1722523500000|2024-08-01 14:45:00|40514.7|40490.7|40459.7|40435.7|40543.7|40519.7|40455.7|40431.7|0
1722523800000|2024-08-01 14:50:00|40454.7|40430.7|40485.2|40461.2|40503.7|40479.7|40454.7|40430.7|0
1722524100000|2024-08-01 14:55:00|40483.7|40459.7|40473.7|40449.7|40523.2|40499.2|40468.2|40444.2|0
1722524400000|2024-08-01 15:00:00|40473.2|40449.2|40414.7|40390.7|40482.7|40458.7|40414.2|40390.2|0
1722524700000|2024-08-01 15:05:00|40417.2|40393.2|40426.3|40402.3|40436.7|40412.7|40396.2|40372.2|0
1722525000000|2024-08-01 15:10:00|40418.8|40394.8|40368.6|40344.6|40430|40406|40362.1|40338.1|0
1722525300000|2024-08-01 15:15:00|40369.1|40345.1|40397.8|40373.8|40418.6|40394.6|40363.6|40339.6|0
1722525600000|2024-08-01 15:20:00|40392.3|40368.3|40365.1|40341.1|40395.8|40371.8|40331.6|40307.6|0
1722525900000|2024-08-01 15:25:00|40362.6|40338.6|40340.1|40316.1|40390.1|40366.1|40328.6|40304.6|0
1722526200000|2024-08-01 15:30:00|40338.1|40314.1|40339.1|40315.1|40379.6|40355.6|40330.1|40306.1|0
1722526500000|2024-08-01 15:35:00|40338.1|40314.1|40335.6|40311.6|40347.6|40323.6|40316.1|40292.1|0
1722526800000|2024-08-01 15:40:00|40334.6|40310.6|40335.6|40311.6|40362.1|40338.1|40324.1|40300.1|0
1722527100000|2024-08-01 15:45:00|40328.1|40304.1|40303.1|40279.1|40336.1|40312.1|40293.1|40269.1|0
1722527400000|2024-08-01 15:50:00|40306.1|40282.1|40331.6|40307.6|40339.6|40315.6|40296.6|40272.6|0
1722527700000|2024-08-01 15:55:00|40332.6|40308.6|40322.6|40298.6|40354.1|40330.1|40312.6|40288.6|0
1722528000000|2024-08-01 16:00:00|40323.6|40299.6|40362.1|40338.1|40369.1|40345.1|40304.6|40280.6|0
1722528300000|2024-08-01 16:05:00|40360.1|40336.1|40390.6|40366.6|40405.6|40381.6|40350.6|40326.6|0
1722528600000|2024-08-01 16:10:00|40387.1|40363.1|40392|40368|40400.6|40376.6|40344.6|40320.6|0
1722528900000|2024-08-01 16:15:00|40389.5|40365.5|40422|40398|40446.5|40422.5|40387.5|40363.5|0
1722529200000|2024-08-01 16:20:00|40425.5|40401.5|40348.5|40324.5|40428|40404|40340|40316|0
1722529500000|2024-08-01 16:25:00|40350.5|40326.5|40392|40368|40398.5|40374.5|40345.5|40321.5|0
1722529800000|2024-08-01 16:30:00|40393.5|40369.5|40354.5|40330.5|40393.5|40369.5|40354.5|40330.5|0
1722530100000|2024-08-01 16:35:00|40358.5|40334.5|40322.5|40298.5|40372|40348|40322.5|40298.5|0
1722530400000|2024-08-01 16:40:00|40319.5|40295.5|40301.5|40277.5|40328|40304|40285.5|40261.5|0
1722530700000|2024-08-01 16:45:00|40297|40273|40317|40293|40334.5|40310.5|40296.5|40272.5|0
1722531000000|2024-08-01 16:50:00|40318.5|40294.5|40335.5|40311.5|40343.5|40319.5|40283|40259|0
1722531300000|2024-08-01 16:55:00|40333.5|40309.5|40311.5|40287.5|40342.5|40318.5|40306|40282|0
1722531600000|2024-08-01 17:00:00|40315.2|40291.2|40313.2|40289.2|40326.2|40302.2|40294.7|40270.7|0
1722531900000|2024-08-01 17:05:00|40315.2|40291.2|40268.2|40244.2|40315.2|40291.2|40263.7|40239.7|0
1722532200000|2024-08-01 17:10:00|40269.2|40245.2|40266.2|40242.2|40307.2|40283.2|40258.7|40234.7|0
1722532500000|2024-08-01 17:15:00|40266.7|40242.7|40239.7|40215.7|40280.2|40256.2|40239.7|40215.7|0
1722532800000|2024-08-01 17:20:00|40237.7|40213.7|40258.2|40234.2|40261.2|40237.2|40230.2|40206.2|0
1722533100000|2024-08-01 17:25:00|40259.7|40235.7|40259.7|40235.7|40283.7|40259.7|40243.7|40219.7|0
1722533400000|2024-08-01 17:30:00|40257.2|40233.2|40226.2|40202.2|40257.2|40233.2|40224.2|40200.2|0
1722533700000|2024-08-01 17:35:00|40227.2|40203.2|40224.7|40200.7|40248.7|40224.7|40213.2|40189.2|0
1722534000000|2024-08-01 17:40:00|40226.2|40202.2|40225.2|40201.2|40240.2|40216.2|40197.7|40173.7|0
1722534300000|2024-08-01 17:45:00|40221.2|40197.2|40176.2|40152.2|40231.7|40207.7|40171.7|40147.7|0
1722534600000|2024-08-01 17:50:00|40177.2|40153.2|40235.7|40211.7|40235.7|40211.7|40170.2|40146.2|0
1722534900000|2024-08-01 17:55:00|40234.2|40210.2|40263.7|40239.7|40266.7|40242.7|40190.7|40166.7|0
1722535200000|2024-08-01 18:00:00|40261.7|40237.7|40197.2|40173.2|40278.7|40254.7|40190.2|40166.2|0
1722535500000|2024-08-01 18:05:00|40194.2|40170.2|40199.7|40175.7|40240.2|40216.2|40188.2|40164.2|0
1722535800000|2024-08-01 18:10:00|40198.7|40174.7|40187.2|40163.2|40202.7|40178.7|40173.7|40149.7|0
1722536100000|2024-08-01 18:15:00|40195.7|40171.7|40179.2|40155.2|40197.2|40173.2|40168.2|40144.2|0
1722536400000|2024-08-01 18:20:00|40184.1|40160.1|40185.1|40161.1|40220.6|40196.6|40183.1|40159.1|0
1722536700000|2024-08-01 18:25:00|40186.1|40162.1|40145.6|40121.6|40188.1|40164.1|40130.1|40106.1|0
1722537000000|2024-08-01 18:30:00|40141.1|40117.1|40144.6|40120.6|40157.6|40133.6|40130.1|40106.1|0
1722537300000|2024-08-01 18:35:00|40143.1|40119.1|40151.1|40127.1|40169.1|40145.1|40131.6|40107.6|0
1722537600000|2024-08-01 18:40:00|40147.6|40123.6|40112.6|40088.6|40172.1|40148.1|40108.1|40084.1|0
1722537900000|2024-08-01 18:45:00|40113.6|40089.6|40122.6|40098.6|40140.1|40116.1|40106.1|40082.1|0
1722538200000|2024-08-01 18:50:00|40121.1|40097.1|40133.6|40109.6|40167.1|40143.1|40108.1|40084.1|0
1722538500000|2024-08-01 18:55:00|40132.6|40108.6|40165.1|40141.1|40176.6|40152.6|40126.6|40102.6|0
1722538800000|2024-08-01 19:00:00|40162.1|40138.1|40171.1|40147.1|40178.6|40154.6|40135.1|40111.1|0
1722539100000|2024-08-01 19:05:00|40167.1|40143.1|40173.1|40149.1|40177.1|40153.1|40131.6|40107.6|0
1722539400000|2024-08-01 19:10:00|40174.1|40150.1|40183.6|40159.6|40203.1|40179.1|40155.6|40131.6|0
1722539700000|2024-08-01 19:15:00|40183.1|40159.1|40191.1|40167.1|40194.1|40170.1|40158.1|40134.1|0
1722540000000|2024-08-01 19:20:00|40191.6|40167.6|40188.1|40164.1|40203.1|40179.1|40174.1|40150.1|0
1722540300000|2024-08-01 19:25:00|40189.1|40165.1|40218.1|40194.1|40228.6|40204.6|40186.6|40162.6|0
1722540600000|2024-08-01 19:30:00|40229.1|40205.1|40211.1|40187.1|40255.6|40231.6|40211.1|40187.1|0
1722540900000|2024-08-01 19:35:00|40219.1|40195.1|40259.6|40235.6|40266.1|40242.1|40218.1|40194.1|0
1722541200000|2024-08-01 19:40:00|40254.6|40230.6|40216.1|40192.1|40261.1|40237.1|40208.1|40184.1|0
1722541500000|2024-08-01 19:45:00|40213.1|40189.1|40282|40258|40297.5|40273.5|40213.1|40189.1|0
1722541800000|2024-08-01 19:50:00|40283|40259|40275.5|40251.5|40365|40341|40264.5|40240.5|0
1722542100000|2024-08-01 19:55:00|40282.5|40258.5|40345.5|40321.5|40348.5|40324.5|40282.5|40258.5|0
1722542400000|2024-08-01 20:00:00|40340|40316|40226.5|40202.5|40340|40316|40189|40165|0
1722542700000|2024-08-01 20:05:00|40234.5|40210.5|40210|40186|40276|40252|40208.5|40184.5|0
1722543000000|2024-08-01 20:10:00|40213.5|40189.5|40213|40189|40237|40213|40191|40167|0
1722543300000|2024-08-01 20:15:00|40216.5|40192.5|40213|40189|40236.5|40212.5|40206|40182|0
1722543600000|2024-08-01 20:20:00|40216|40192|40178|40154|40219.5|40195.5|40175|40151|0
1722543900000|2024-08-01 20:25:00|40180|40156|40210|40186|40213|40189|40176|40152|0
1722544200000|2024-08-01 20:30:00|40193.5|40169.5|40213.5|40189.5|40249|40225|40179|40155|0
1722544500000|2024-08-01 20:35:00|40220.5|40196.5|40192.5|40168.5|40220.5|40196.5|40187|40163|0
1722544800000|2024-08-01 20:40:00|40197|40173|40207.5|40183.5|40209|40185|40194|40170|0
1722545100000|2024-08-01 20:45:00|40209|40185|40224|40200|40228.5|40204.5|40205|40181|0
1722545400000|2024-08-01 20:50:00|40222.5|40198.5|40236.5|40212.5|40236.5|40212.5|40216|40192|0
1722545700000|2024-08-01 20:55:00|40236|40212|40245.5|40221.5|40252.5|40228.5|40230|40206|0
1722546000000|2024-08-01 21:00:00|40240|40216|40238.4|40214.4|40246.5|40222.5|40237.9|40213.9|0
1722546300000|2024-08-01 21:05:00|40239.3|40215.3|40231.1|40207.1|40239.7|40215.7|40229.3|40205.3|0
1722546600000|2024-08-01 21:10:00|40233|40209|40224.7|40200.7|40243.9|40219.9|40220.9|40196.9|0
1722546900000|2024-08-01 21:15:00|40222.7|40198.7|40183.2|40159.2|40222.7|40198.7|40183.2|40159.2|0
1722547200000|2024-08-01 21:20:00|40183.5|40159.5|40187.5|40163.5|40213.9|40189.9|40182.5|40158.5|0
1722547500000|2024-08-01 21:25:00|40187.6|40163.6|40193.2|40169.2|40203.3|40179.3|40185.5|40161.5|0
1722547800000|2024-08-01 21:30:00|40193.3|40169.3|40202.2|40178.2|40202.2|40178.2|40190.2|40166.2|0
1722548100000|2024-08-01 21:35:00|40198.2|40174.2|40220.7|40196.7|40228.2|40204.2|40197.7|40173.7|0
1722548400000|2024-08-01 21:40:00|40219.1|40195.1|40217.5|40193.5|40227|40203|40214.8|40190.8|0
1722548700000|2024-08-01 21:45:00|40219.4|40195.4|40219.6|40195.6|40225.7|40201.7|40215.4|40191.4|0
1722549000000|2024-08-01 21:50:00|40215.2|40191.2|40228.3|40204.3|40228.3|40204.3|40214.1|40190.1|0
1722549300000|2024-08-01 21:55:00|40227.8|40203.8|40213.2|40189.2|40235.1|40211.1|40212.9|40188.9|0
1722549600000|2024-08-01 22:00:00|40266|40242|40264|40240|40288|40264|40241|40217|0
1722549900000|2024-08-01 22:05:00|40258|40234|40229|40205|40265|40241|40221.5|40197.5|0
1722550200000|2024-08-01 22:10:00|40229.5|40205.5|40231.5|40207.5|40248|40224|40222.5|40198.5|0
1722550500000|2024-08-01 22:15:00|40232.5|40208.5|40202|40178|40241|40217|40198|40174|0
1722550800000|2024-08-01 22:20:00|40200|40176|40230|40206|40233.5|40209.5|40180.5|40156.5|0
1722551100000|2024-08-01 22:25:00|40229.5|40205.5|40250|40226|40255|40231|40226.5|40202.5|0
1722551400000|2024-08-01 22:30:00|40251|40227|40249|40225|40261|40237|40241.5|40217.5|0
1722551700000|2024-08-01 22:35:00|40248.5|40224.5|40222|40198|40250|40226|40212|40188|0
1722552000000|2024-08-01 22:40:00|40221|40197|40218.5|40194.5|40228.5|40204.5|40198|40174|0
1722552300000|2024-08-01 22:45:00|40219|40195|40222|40198|40229.5|40205.5|40215.5|40191.5|0
1722552600000|2024-08-01 22:50:00|40221.5|40197.5|40212|40188|40221.5|40197.5|40205.5|40181.5|0
1722552900000|2024-08-01 22:55:00|40212.5|40188.5|40215|40191|40217|40193|40183.5|40159.5|0
1722553200000|2024-08-01 23:00:00|40210|40186|40222|40198|40227|40203|40207|40183|0
1722553500000|2024-08-01 23:05:00|40223.5|40199.5|40246|40222|40246|40222|40221.5|40197.5|0
1722553800000|2024-08-01 23:10:00|40246.5|40222.5|40243|40219|40254|40230|40236.5|40212.5|0
1722554100000|2024-08-01 23:15:00|40243.5|40219.5|40226|40202|40245|40221|40221|40197|0
1722554400000|2024-08-01 23:20:00|40226.5|40202.5|40243.5|40219.5|40243.5|40219.5|40226.5|40202.5|0
1722554700000|2024-08-01 23:25:00|40243|40219|40259|40235|40262|40238|40241|40217|0
1722555000000|2024-08-01 23:30:00|40258.5|40234.5|40254|40230|40268.5|40244.5|40253|40229|0
1722555300000|2024-08-01 23:35:00|40255|40231|40263.5|40239.5|40266|40242|40249.5|40225.5|0
1722555600000|2024-08-01 23:40:00|40265.5|40241.5|40253|40229|40265.5|40241.5|40248.5|40224.5|0
1722555900000|2024-08-01 23:45:00|40253.5|40229.5|40246.5|40222.5|40256.5|40232.5|40236|40212|0
1722556200000|2024-08-01 23:50:00|40246|40222|40235.5|40211.5|40249|40225|40229|40205|0
1722556500000|2024-08-01 23:55:00|40236|40212|40238|40214|40247|40223|40236|40212|0
1722556800000|2024-08-02 00:00:00|40232|40208|40246|40222|40250|40226|40225|40201|0
1722557100000|2024-08-02 00:05:00|40245|40221|40224.5|40200.5|40245|40221|40223.5|40199.5|0
1722557400000|2024-08-02 00:10:00|40224|40200|40214.5|40190.5|40228.5|40204.5|40209|40185|0
1722557700000|2024-08-02 00:15:00|40214|40190|40215|40191|40223.5|40199.5|40201|40177|0
1722558000000|2024-08-02 00:20:00|40217|40193|40182|40158|40218.5|40194.5|40177|40153|0
1722558300000|2024-08-02 00:25:00|40181.5|40157.5|40194.5|40170.5|40202|40178|40170|40146|0
1722558600000|2024-08-02 00:30:00|40195.5|40171.5|40215|40191|40220|40196|40194|40170|0
1722558900000|2024-08-02 00:35:00|40214.5|40190.5|40201.5|40177.5|40215.5|40191.5|40201.5|40177.5|0
1722559200000|2024-08-02 00:40:00|40204.5|40180.5|40192|40168|40208|40184|40189|40165|0
1722559500000|2024-08-02 00:45:00|40191.5|40167.5|40191|40167|40199.5|40175.5|40182|40158|0
1722559800000|2024-08-02 00:50:00|40190.5|40166.5|40199.5|40175.5|40201|40177|40181|40157|0
1722560100000|2024-08-02 00:55:00|40198|40174|40211|40187|40213.5|40189.5|40194|40170|0
1722560400000|2024-08-02 01:00:00|40211.5|40187.5|40187|40163|40213|40189|40186.5|40162.5|0
1722560700000|2024-08-02 01:05:00|40188|40164|40199.5|40175.5|40201|40177|40178|40154|0
1722561000000|2024-08-02 01:10:00|40197|40173|40200.5|40176.5|40202.5|40178.5|40189|40165|0
1722561300000|2024-08-02 01:15:00|40200|40176|40201|40177|40203|40179|40197|40173|0
1722561600000|2024-08-02 01:20:00|40202.5|40178.5|40205.5|40181.5|40212|40188|40195|40171|0
1722561900000|2024-08-02 01:25:00|40206|40182|40212|40188|40215|40191|40196.5|40172.5|0
1722562200000|2024-08-02 01:30:00|40213|40189|40214.5|40190.5|40226.5|40202.5|40206|40182|0
1722562500000|2024-08-02 01:35:00|40217|40193|40232|40208|40233|40209|40217|40193|0
1722562800000|2024-08-02 01:40:00|40232.5|40208.5|40258|40234|40261|40237|40232.5|40208.5|0
1722563100000|2024-08-02 01:45:00|40257.5|40233.5|40248|40224|40260.5|40236.5|40246|40222|0
1722563400000|2024-08-02 01:50:00|40249|40225|40233.5|40209.5|40249|40225|40233.5|40209.5|0
1722563700000|2024-08-02 01:55:00|40233|40209|40218|40194|40235|40211|40216|40192|0
1722564000000|2024-08-02 02:00:00|40219|40195|40200|40176|40225|40201|40199.5|40175.5|0
1722564300000|2024-08-02 02:05:00|40200.5|40176.5|40208|40184|40213.5|40189.5|40198.5|40174.5|0
1722564600000|2024-08-02 02:10:00|40207|40183|40204.5|40180.5|40211|40187|40201|40177|0
1722564900000|2024-08-02 02:15:00|40205.5|40181.5|40153|40129|40205.5|40181.5|40141.5|40117.5|0
1722565200000|2024-08-02 02:20:00|40151|40127|40087|40063|40155|40131|40085|40061|0
1722565500000|2024-08-02 02:25:00|40089|40065|40130.5|40106.5|40133|40109|40089|40065|0
1722565800000|2024-08-02 02:30:00|40131|40107|40122|40098|40144|40120|40110|40086|0
1722566100000|2024-08-02 02:35:00|40121.5|40097.5|40114|40090|40131.5|40107.5|40107|40083|0
1722566400000|2024-08-02 02:40:00|40114.5|40090.5|40137|40113|40138|40114|40112|40088|0
1722566700000|2024-08-02 02:45:00|40137.5|40113.5|40127.5|40103.5|40141|40117|40125.5|40101.5|0
1722567000000|2024-08-02 02:50:00|40128|40104|40134.5|40110.5|40139|40115|40122.5|40098.5|0
1722567300000|2024-08-02 02:55:00|40135|40111|40154.5|40130.5|40160.5|40136.5|40135|40111|0
1722567600000|2024-08-02 03:00:00|40159.5|40135.5|40170.5|40146.5|40171.5|40147.5|40156|40132|0
1722567900000|2024-08-02 03:05:00|40171|40147|40170.5|40146.5|40173|40149|40165|40141|0
1722568200000|2024-08-02 03:10:00|40170|40146|40163|40139|40171|40147|40161|40137|0
1722568500000|2024-08-02 03:15:00|40162.5|40138.5|40167|40143|40168.5|40144.5|40157.5|40133.5|0
1722568800000|2024-08-02 03:20:00|40168|40144|40170|40146|40177|40153|40165|40141|0
1722569100000|2024-08-02 03:25:00|40168|40144|40170|40146|40170|40146|40157|40133|0
1722569400000|2024-08-02 03:30:00|40170.5|40146.5|40189|40165|40200|40176|40170.5|40146.5|0
1722569700000|2024-08-02 03:35:00|40188.5|40164.5|40168|40144|40193.5|40169.5|40168|40144|0
1722570000000|2024-08-02 03:40:00|40167.5|40143.5|40167|40143|40173|40149|40163|40139|0
1722570300000|2024-08-02 03:45:00|40166.5|40142.5|40169.5|40145.5|40176.5|40152.5|40164|40140|0
1722570600000|2024-08-02 03:50:00|40169|40145|40172.5|40148.5|40180.5|40156.5|40166.5|40142.5|0
1722570900000|2024-08-02 03:55:00|40172|40148|40181|40157|40181|40157|40170|40146|0
1722571200000|2024-08-02 04:00:00|40181.5|40157.5|40181|40157|40187|40163|40175|40151|0
1722571500000|2024-08-02 04:05:00|40181.5|40157.5|40171|40147|40184.5|40160.5|40170|40146|0
1722571800000|2024-08-02 04:10:00|40171.5|40147.5|40176.5|40152.5|40180|40156|40169|40145|0
1722572100000|2024-08-02 04:15:00|40176|40152|40177|40153|40179.5|40155.5|40172|40148|0
1722572400000|2024-08-02 04:20:00|40175|40151|40187.5|40163.5|40187.5|40163.5|40175|40151|0
1722572700000|2024-08-02 04:25:00|40188|40164|40183|40159|40188|40164|40178|40154|0
1722573000000|2024-08-02 04:30:00|40185|40161|40172|40148|40187.5|40163.5|40172|40148|0
1722573300000|2024-08-02 04:35:00|40171.5|40147.5|40166|40142|40171.5|40147.5|40154|40130|0
1722573600000|2024-08-02 04:40:00|40166.5|40142.5|40161|40137|40166.5|40142.5|40149|40125|0
1722573900000|2024-08-02 04:45:00|40160|40136|40161.9|40137.9|40169.4|40145.4|40160|40136|0
1722574200000|2024-08-02 04:50:00|40162.4|40138.4|40165.9|40141.9|40169.9|40145.9|40155.4|40131.4|0
1722574500000|2024-08-02 04:55:00|40165.4|40141.4|40170.4|40146.4|40173.4|40149.4|40160.4|40136.4|0
1722574800000|2024-08-02 05:00:00|40172.9|40148.9|40166.9|40142.9|40174.9|40150.9|40161.9|40137.9|0
1722575100000|2024-08-02 05:05:00|40167.9|40143.9|40186.9|40162.9|40188.9|40164.9|40167.9|40143.9|0
1722575400000|2024-08-02 05:10:00|40186.4|40162.4|40182.4|40158.4|40189.4|40165.4|40176.9|40152.9|0
1722575700000|2024-08-02 05:15:00|40181.9|40157.9|40192.9|40168.9|40201.4|40177.4|40181.9|40157.9|0
1722576000000|2024-08-02 05:20:00|40192.4|40168.4|40191.4|40167.4|40193.9|40169.9|40182.4|40158.4|0
1722576300000|2024-08-02 05:25:00|40190.9|40166.9|40197.9|40173.9|40198.4|40174.4|40187.4|40163.4|0
1722576600000|2024-08-02 05:30:00|40199.9|40175.9|40174.9|40150.9|40201.9|40177.9|40171.9|40147.9|0
1722576900000|2024-08-02 05:35:00|40173.4|40149.4|40141.4|40117.4|40173.9|40149.9|40135.9|40111.9|0
1722577200000|2024-08-02 05:40:00|40140.9|40116.9|40133.4|40109.4|40155.9|40131.9|40130.9|40106.9|0
1722577500000|2024-08-02 05:45:00|40133.9|40109.9|40149.4|40125.4|40157.4|40133.4|40132.9|40108.9|0
1722577800000|2024-08-02 05:50:00|40148.9|40124.9|40129.9|40105.9|40150.9|40126.9|40128.9|40104.9|0
1722578100000|2024-08-02 05:55:00|40129.4|40105.4|40148.9|40124.9|40152.9|40128.9|40129.4|40105.4|0
1722578400000|2024-08-02 06:00:00|40149.9|40125.9|40150.4|40126.4|40169.9|40145.9|40132.9|40108.9|0
1722578700000|2024-08-02 06:05:00|40150.9|40126.9|40162.9|40138.9|40176.4|40152.4|40146.9|40122.9|0
1722579000000|2024-08-02 06:10:00|40165.9|40141.9|40152.9|40128.9|40165.9|40141.9|40150.9|40126.9|0
1722579300000|2024-08-02 06:15:00|40153.9|40129.9|40155.9|40131.9|40169.9|40145.9|40153.4|40129.4|0
1722579600000|2024-08-02 06:20:00|40155.4|40131.4|40151.4|40127.4|40165.9|40141.9|40146.4|40122.4|0
1722579900000|2024-08-02 06:25:00|40152.9|40128.9|40129.9|40105.9|40164.9|40140.9|40127.9|40103.9|0
1722580200000|2024-08-02 06:30:00|40130.4|40106.4|40124.9|40100.9|40144.9|40120.9|40101.9|40077.9|0
1722580500000|2024-08-02 06:35:00|40123.4|40099.4|40125.4|40101.4|40135.4|40111.4|40116.4|40092.4|0
1722580800000|2024-08-02 06:40:00|40124.9|40100.9|40124.4|40100.4|40130.9|40106.9|40112.4|40088.4|0
1722581100000|2024-08-02 06:45:00|40124.9|40100.9|40111.4|40087.4|40131.9|40107.9|40111.4|40087.4|0
1722581400000|2024-08-02 06:50:00|40110.9|40086.9|40122.9|40098.9|40124.9|40100.9|40108.9|40084.9|0
1722581700000|2024-08-02 06:55:00|40122.4|40098.4|40071.9|40047.9|40125.9|40101.9|40069.9|40045.9|0
1722582000000|2024-08-02 07:00:00|40073.4|40049.4|40085.4|40061.4|40107.9|40083.9|40073.4|40049.4|0
1722582300000|2024-08-02 07:05:00|40086.4|40062.4|40071.4|40047.4|40102.9|40078.9|40070.9|40046.9|0
1722582600000|2024-08-02 07:10:00|40069.9|40045.9|40045.9|40021.9|40083.9|40059.9|40044.9|40020.9|0
1722582900000|2024-08-02 07:15:00|40048.4|40024.4|40055.4|40031.4|40056.4|40032.4|40030.9|40006.9|0
1722583200000|2024-08-02 07:20:00|40057.9|40033.9|40063.9|40039.9|40077.4|40053.4|40044.4|40020.4|0
1722583500000|2024-08-02 07:25:00|40064.9|40040.9|40114.4|40090.4|40117.4|40093.4|40052.4|40028.4|0
1722583800000|2024-08-02 07:30:00|40107.9|40083.9|40119.9|40095.9|40136.9|40112.9|40105.4|40081.4|0
1722584100000|2024-08-02 07:35:00|40123.9|40099.9|40133.9|40109.9|40136.4|40112.4|40107.4|40083.4|0
1722584400000|2024-08-02 07:40:00|40135.9|40111.9|40131.9|40107.9|40155.4|40131.4|40130.4|40106.4|0
1722584700000|2024-08-02 07:45:00|40131.4|40107.4|40092.4|40068.4|40131.4|40107.4|40091.9|40067.9|0
1722585000000|2024-08-02 07:50:00|40091.4|40067.4|40095.9|40071.9|40103.4|40079.4|40083.9|40059.9|0
1722585300000|2024-08-02 07:55:00|40094.9|40070.9|40106.4|40082.4|40108.4|40084.4|40082.4|40058.4|0
1722585600000|2024-08-02 08:00:00|40107.4|40083.4|40128.4|40104.4|40146.9|40122.9|40101.4|40077.4|0
1722585900000|2024-08-02 08:05:00|40125.9|40101.9|40143.4|40119.4|40151.4|40127.4|40104.9|40080.9|0
1722586200000|2024-08-02 08:10:00|40142.9|40118.9|40111.9|40087.9|40142.9|40118.9|40110.4|40086.4|0
1722586500000|2024-08-02 08:15:00|40114.9|40090.9|40114.4|40090.4|40123.4|40099.4|40087.9|40063.9|0
1722586800000|2024-08-02 08:20:00|40114.9|40090.9|40096.9|40072.9|40118.9|40094.9|40079.9|40055.9|0
1722587100000|2024-08-02 08:25:00|40095.9|40071.9|40114.4|40090.4|40117.9|40093.9|40093.9|40069.9|0
1722587400000|2024-08-02 08:30:00|40111.9|40087.9|40117.4|40093.4|40120.9|40096.9|40094.4|40070.4|0
1722587700000|2024-08-02 08:35:00|40112.4|40088.4|40122.4|40098.4|40122.4|40098.4|40101.9|40077.9|0
1722588000000|2024-08-02 08:40:00|40121.9|40097.9|40129.4|40105.4|40140.4|40116.4|40109.9|40085.9|0
1722588300000|2024-08-02 08:45:00|40129.9|40105.9|40133.4|40109.4|40146.9|40122.9|40129.9|40105.9|0
1722588600000|2024-08-02 08:50:00|40134.4|40110.4|40144.4|40120.4|40146.9|40122.9|40127.4|40103.4|0
1722588900000|2024-08-02 08:55:00|40144.9|40120.9|40153.9|40129.9|40158.9|40134.9|40142.9|40118.9|0
1722589200000|2024-08-02 09:00:00|40151.9|40127.9|40130.9|40106.9|40155.4|40131.4|40125.9|40101.9|0
1722589500000|2024-08-02 09:05:00|40133.4|40109.4|40098.9|40074.9|40133.4|40109.4|40098.9|40074.9|0
1722589800000|2024-08-02 09:10:00|40099.4|40075.4|40089.4|40065.4|40099.4|40075.4|40085.9|40061.9|0
1722590100000|2024-08-02 09:15:00|40089.9|40065.9|40071.9|40047.9|40091.4|40067.4|40069.4|40045.4|0
1722590400000|2024-08-02 09:20:00|40072.9|40048.9|40077.9|40053.9|40077.9|40053.9|40061.4|40037.4|0
1722590700000|2024-08-02 09:25:00|40076.9|40052.9|40045.9|40021.9|40080.4|40056.4|40044.9|40020.9|0
1722591000000|2024-08-02 09:30:00|40046.4|40022.4|40042.9|40018.9|40053.9|40029.9|40034.9|40010.9|0
1722591300000|2024-08-02 09:35:00|40042.4|40018.4|40068.9|40044.9|40076.9|40052.9|40042.4|40018.4|0
1722591600000|2024-08-02 09:40:00|40068.4|40044.4|40057.9|40033.9|40068.4|40044.4|40049.4|40025.4|0
1722591900000|2024-08-02 09:45:00|40058.4|40034.4|40040.9|40016.9|40058.9|40034.9|40040.4|40016.4|0
1722592200000|2024-08-02 09:50:00|40040.4|40016.4|40045.4|40021.4|40047.9|40023.9|40035.4|40011.4|0
1722592500000|2024-08-02 09:55:00|40044.9|40020.9|40022.9|39998.9|40045.9|40021.9|40022.9|39998.9|0
1722592800000|2024-08-02 10:00:00|40023.9|39999.9|39998.4|39974.4|40043.9|40019.9|39994.4|39970.4|0
1722593100000|2024-08-02 10:05:00|39999.9|39975.9|39988.4|39964.4|40016.9|39992.9|39984.9|39960.9|0
1722593400000|2024-08-02 10:10:00|39988.9|39964.9|40002.9|39978.9|40009.4|39985.4|39987.9|39963.9|0
1722593700000|2024-08-02 10:15:00|39997.4|39973.4|39974.4|39950.4|39999.9|39975.9|39972.9|39948.9|0
1722594000000|2024-08-02 10:20:00|39974.9|39950.9|39980.4|39956.4|40003.9|39979.9|39971.4|39947.4|0
1722594300000|2024-08-02 10:25:00|39981.4|39957.4|39973.9|39949.9|39994.4|39970.4|39971.4|39947.4|0
1722594600000|2024-08-02 10:30:00|39978.9|39954.9|39965.4|39941.4|39989.9|39965.9|39961.9|39937.9|0
1722594900000|2024-08-02 10:35:00|39964.9|39940.9|39969.9|39945.9|39974.9|39950.9|39962.9|39938.9|0
1722595200000|2024-08-02 10:40:00|39969.4|39945.4|39998.9|39974.9|40010.9|39986.9|39968.4|39944.4|0
1722595500000|2024-08-02 10:45:00|40002.4|39978.4|39994.9|39970.9|40002.4|39978.4|39978.4|39954.4|0
1722595800000|2024-08-02 10:50:00|39994.4|39970.4|39998.9|39974.9|40000.4|39976.4|39984.9|39960.9|0
1722596100000|2024-08-02 10:55:00|39999.4|39975.4|39983.9|39959.9|40016.9|39992.9|39981.9|39957.9|0
1722596400000|2024-08-02 11:00:00|39988.9|39964.9|40016.9|39992.9|40023.4|39999.4|39988.9|39964.9|0
1722596700000|2024-08-02 11:05:00|40012.4|39988.4|39991.9|39967.9|40024.4|40000.4|39985.4|39961.4|0
1722597000000|2024-08-02 11:10:00|39991.4|39967.4|39987.9|39963.9|40003.4|39979.4|39985.9|39961.9|0
1722597300000|2024-08-02 11:15:00|39988.9|39964.9|39993.4|39969.4|39994.9|39970.9|39972.9|39948.9|0
1722597600000|2024-08-02 11:20:00|39991.9|39967.9|39974.4|39950.4|40001.9|39977.9|39964.4|39940.4|0
1722597900000|2024-08-02 11:25:00|39974.9|39950.9|39982.4|39958.4|39982.4|39958.4|39965.4|39941.4|0
1722598200000|2024-08-02 11:30:00|39981.9|39957.9|40005.9|39981.9|40007.9|39983.9|39966.4|39942.4|0
1722598500000|2024-08-02 11:35:00|40003.4|39979.4|40010.9|39986.9|40011.4|39987.4|39997.4|39973.4|0
1722598800000|2024-08-02 11:40:00|40011.4|39987.4|40028.9|40004.9|40028.9|40004.9|40006.4|39982.4|0
1722599100000|2024-08-02 11:45:00|40028.4|40004.4|40028.4|40004.4|40033.9|40009.9|40005.4|39981.4|0
1722599400000|2024-08-02 11:50:00|40026.4|40002.4|40047.9|40023.9|40054.4|40030.4|40023.9|39999.9|0
1722599700000|2024-08-02 11:55:00|40047.4|40023.4|40046.4|40022.4|40058.4|40034.4|40044.4|40020.4|0
1722600000000|2024-08-02 12:00:00|40045.9|40021.9|40049.9|40025.9|40060.9|40036.9|40042.9|40018.9|0
1722600300000|2024-08-02 12:05:00|40049.4|40025.4|40040.9|40016.9|40053.9|40029.9|40039.9|40015.9|0
1722600600000|2024-08-02 12:10:00|40041.4|40017.4|40036.4|40012.4|40047.9|40023.9|40018.4|39994.4|0
1722600900000|2024-08-02 12:15:00|40038.9|40014.9|40052.9|40028.9|40056.4|40032.4|40007.4|39983.4|0
1722601200000|2024-08-02 12:20:00|40046.9|40022.9|40059.4|40035.4|40064.9|40040.9|40039.9|40015.9|0
1722601500000|2024-08-02 12:25:00|40058.4|40034.4|40069.9|40045.9|40075.9|40051.9|40053.4|40029.4|0
1722601800000|2024-08-02 12:30:00|40067.9|40043.9|39826.9|39802.9|40081.9|40057.9|39805.9|39781.9|0
1722602100000|2024-08-02 12:35:00|39835.4|39811.4|39837.9|39813.9|39879.9|39855.9|39796.4|39772.4|0
1722602400000|2024-08-02 12:40:00|39838.4|39814.4|39896.9|39872.9|39899.9|39875.9|39812.9|39788.9|0
1722602700000|2024-08-02 12:45:00|39896.4|39872.4|39908.4|39884.4|39909.9|39885.9|39876.9|39852.9|0
1722603000000|2024-08-02 12:50:00|39912.4|39888.4|39915.9|39891.9|39948.4|39924.4|39882.9|39858.9|0
1722603300000|2024-08-02 12:55:00|39914.9|39890.9|39880.4|39856.4|39927.4|39903.4|39875.4|39851.4|0
1722603600000|2024-08-02 13:00:00|39885.4|39861.4|39884.9|39860.9|39933.9|39909.9|39875.9|39851.9|0
1722603900000|2024-08-02 13:05:00|39883.9|39859.9|39913.4|39889.4|39927.4|39903.4|39881.4|39857.4|0
1722604200000|2024-08-02 13:10:00|39914.9|39890.9|39991.4|39967.4|40000.9|39976.9|39913.4|39889.4|0
1722604500000|2024-08-02 13:15:00|39990.9|39966.9|40078.4|40054.4|40082.9|40058.9|39990.9|39966.9|0
1722604800000|2024-08-02 13:20:00|40077.4|40053.4|40013.9|39989.9|40079.4|40055.4|39997.9|39973.9|0
1722605100000|2024-08-02 13:25:00|40019.9|39995.9|40001.4|39977.4|40054.9|40030.9|39993.9|39969.9|0
1722605400000|2024-08-02 13:30:00|40002.4|39978.4|39871.4|39847.4|40051.9|40027.9|39857.9|39833.9|0
1722605700000|2024-08-02 13:35:00|39872.9|39848.9|39927.4|39903.4|39927.4|39903.4|39837.9|39813.9|0
1722606000000|2024-08-02 13:40:00|39929.9|39905.9|39955.9|39931.9|39959.9|39935.9|39883.9|39859.9|0
1722606300000|2024-08-02 13:45:00|39954.9|39930.9|39959.9|39935.9|39973.4|39949.4|39846.9|39822.9|0
1722606600000|2024-08-02 13:50:00|39958.4|39934.4|39924.9|39900.9|40035.4|40011.4|39924.9|39900.9|0
1722606900000|2024-08-02 13:55:00|39923.4|39899.4|39891.4|39867.4|39940.9|39916.9|39861.9|39837.9|0
1722607200000|2024-08-02 14:00:00|39890.9|39866.9|39958.4|39934.4|39966.9|39942.9|39877.9|39853.9|0
1722607500000|2024-08-02 14:05:00|39957.4|39933.4|39821.4|39797.4|39962.9|39938.9|39799.9|39775.9|0
1722607800000|2024-08-02 14:10:00|39820.9|39796.9|39713.5|39689.5|39839.9|39815.9|39707.5|39683.5|0
1722608100000|2024-08-02 14:15:00|39721.5|39697.5|39703|39679|39791.5|39767.5|39701.5|39677.5|0
1722608400000|2024-08-02 14:20:00|39702.3|39678.3|39628.3|39604.3|39706.8|39682.8|39625.8|39601.8|0
1722608700000|2024-08-02 14:25:00|39626.8|39602.8|39629.8|39605.8|39677.8|39653.8|39614.8|39590.8|0
1722609000000|2024-08-02 14:30:00|39627.8|39603.8|39622.8|39598.8|39662.8|39638.8|39608.8|39584.8|0
1722609300000|2024-08-02 14:35:00|39619.3|39595.3|39578.8|39554.8|39620.8|39596.8|39574.8|39550.8|0
1722609600000|2024-08-02 14:40:00|39579.8|39555.8|39556.8|39532.8|39602.3|39578.3|39552.8|39528.8|0
1722609900000|2024-08-02 14:45:00|39558.8|39534.8|39594.8|39570.8|39598.3|39574.3|39539.8|39515.8|0
1722610200000|2024-08-02 14:50:00|39601.8|39577.8|39531.3|39507.3|39627.8|39603.8|39530.8|39506.8|0
1722610500000|2024-08-02 14:55:00|39535.8|39511.8|39495.8|39471.8|39546.3|39522.3|39462.8|39438.8|0
1722610800000|2024-08-02 15:00:00|39496.3|39472.3|39443.3|39419.3|39503.3|39479.3|39440.3|39416.3|0
1722611100000|2024-08-02 15:05:00|39442.3|39418.3|39436.8|39412.8|39457.8|39433.8|39399.8|39375.8|0
1722611400000|2024-08-02 15:10:00|39434.8|39410.8|39430.8|39406.8|39484.8|39460.8|39413.8|39389.8|0
1722611700000|2024-08-02 15:15:00|39425.3|39401.3|39431.3|39407.3|39455.8|39431.8|39413.8|39389.8|0
1722612000000|2024-08-02 15:20:00|39427.8|39403.8|39419.3|39395.3|39428.8|39404.8|39380.8|39356.8|0
1722612300000|2024-08-02 15:25:00|39418.3|39394.3|39399.8|39375.8|39420.8|39396.8|39365.3|39341.3|0
1722612600000|2024-08-02 15:30:00|39414.8|39390.8|39414.8|39390.8|39428.8|39404.8|39398.3|39374.3|0
1722612900000|2024-08-02 15:35:00|39408.8|39384.8|39431.8|39407.8|39472.3|39448.3|39405.8|39381.8|0
1722613200000|2024-08-02 15:40:00|39426.8|39402.8|39473.3|39449.3|39473.3|39449.3|39412.3|39388.3|0
1722613500000|2024-08-02 15:45:00|39468.8|39444.8|39522.8|39498.8|39522.8|39498.8|39463.8|39439.8|0
1722613800000|2024-08-02 15:50:00|39525.3|39501.3|39471.8|39447.8|39529.8|39505.8|39469.3|39445.3|0
1722614100000|2024-08-02 15:55:00|39475.3|39451.3|39518.3|39494.3|39547.3|39523.3|39472.8|39448.8|0
1722614400000|2024-08-02 16:00:00|39520.8|39496.8|39582.8|39558.8|39582.8|39558.8|39497.8|39473.8|0
1722614700000|2024-08-02 16:05:00|39584.3|39560.3|39561.8|39537.8|39596.8|39572.8|39558.3|39534.3|0
1722615000000|2024-08-02 16:10:00|39559.8|39535.8|39556.3|39532.3|39564.3|39540.3|39519.8|39495.8|0
1722615300000|2024-08-02 16:15:00|39557.8|39533.8|39600.8|39576.8|39600.8|39576.8|39547.8|39523.8|0
1722615600000|2024-08-02 16:20:00|39598.8|39574.8|39588.3|39564.3|39625.8|39601.8|39582.3|39558.3|0
1722615900000|2024-08-02 16:25:00|39590.8|39566.8|39619.3|39595.3|39628.3|39604.3|39570.8|39546.8|0
1722616200000|2024-08-02 16:30:00|39615.3|39591.3|39617.8|39593.8|39632.8|39608.8|39583.8|39559.8|0
1722616500000|2024-08-02 16:35:00|39618.3|39594.3|39640.3|39616.3|39640.8|39616.8|39592.3|39568.3|0
1722616800000|2024-08-02 16:40:00|39634.8|39610.8|39637.3|39613.3|39657.3|39633.3|39630.3|39606.3|0
1722617100000|2024-08-02 16:45:00|39635.3|39611.3|39624.8|39600.8|39650.3|39626.3|39593.8|39569.8|0
1722617400000|2024-08-02 16:50:00|39625.8|39601.8|39531.8|39507.8|39626.8|39602.8|39526.8|39502.8|0
1722617700000|2024-08-02 16:55:00|39535.3|39511.3|39575.3|39551.3|39602.8|39578.8|39518.8|39494.8|0
1722618000000|2024-08-02 17:00:00|39578.8|39554.8|39534.3|39510.3|39594.8|39570.8|39528.8|39504.8|0
1722618300000|2024-08-02 17:05:00|39536.8|39512.8|39547.8|39523.8|39563.3|39539.3|39519.3|39495.3|0
1722618600000|2024-08-02 17:10:00|39544.8|39520.8|39571.8|39547.8|39585.8|39561.8|39514.8|39490.8|0
1722618900000|2024-08-02 17:15:00|39570.8|39546.8|39548.3|39524.3|39570.8|39546.8|39536.3|39512.3|0
1722619200000|2024-08-02 17:20:00|39551.8|39527.8|39505.8|39481.8|39551.8|39527.8|39491.3|39467.3|0
1722619500000|2024-08-02 17:25:00|39505.3|39481.3|39506.8|39482.8|39531.3|39507.3|39501.3|39477.3|0
1722619800000|2024-08-02 17:30:00|39504.8|39480.8|39503.8|39479.8|39513.8|39489.8|39474.8|39450.8|0
1722620100000|2024-08-02 17:35:00|39505.3|39481.3|39495.3|39471.3|39508.3|39484.3|39472.8|39448.8|0
1722620400000|2024-08-02 17:40:00|39497.3|39473.3|39483.3|39459.3|39508.3|39484.3|39472.8|39448.8|0
1722620700000|2024-08-02 17:45:00|39484.8|39460.8|39486.3|39462.3|39513.3|39489.3|39474.8|39450.8|0
1722621000000|2024-08-02 17:50:00|39485.8|39461.8|39461.3|39437.3|39523.8|39499.8|39458.3|39434.3|0
1722621300000|2024-08-02 17:55:00|39461.8|39437.8|39469.3|39445.3|39487.8|39463.8|39444.8|39420.8|0
1722621600000|2024-08-02 18:00:00|39466.8|39442.8|39429.8|39405.8|39467.8|39443.8|39422.8|39398.8|0
1722621900000|2024-08-02 18:05:00|39431.8|39407.8|39435.3|39411.3|39459.8|39435.8|39428.8|39404.8|0
1722622200000|2024-08-02 18:10:00|39436.3|39412.3|39469.8|39445.8|39473.3|39449.3|39428.8|39404.8|0
1722622500000|2024-08-02 18:15:00|39468.8|39444.8|39497.8|39473.8|39500.8|39476.8|39464.3|39440.3|0
1722622800000|2024-08-02 18:20:00|39495.8|39471.8|39534.8|39510.8|39545.8|39521.8|39493.3|39469.3|0
1722623100000|2024-08-02 18:25:00|39535.8|39511.8|39592.3|39568.3|39592.3|39568.3|39532.3|39508.3|0
1722623400000|2024-08-02 18:30:00|39590.3|39566.3|39597.8|39573.8|39626.8|39602.8|39571.3|39547.3|0
1722623700000|2024-08-02 18:35:00|39593.3|39569.3|39566.3|39542.3|39594.3|39570.3|39552.8|39528.8|0
1722624000000|2024-08-02 18:40:00|39566.8|39542.8|39571.8|39547.8|39593.8|39569.8|39566.3|39542.3|0
1722624300000|2024-08-02 18:45:00|39569.8|39545.8|39569.3|39545.3|39608.3|39584.3|39545.8|39521.8|0
1722624600000|2024-08-02 18:50:00|39572.3|39548.3|39587.8|39563.8|39592.3|39568.3|39561.8|39537.8|0
1722624900000|2024-08-02 18:55:00|39581.8|39557.8|39583.3|39559.3|39611.8|39587.8|39573.3|39549.3|0
1722625200000|2024-08-02 19:00:00|39583.8|39559.8|39581.8|39557.8|39617.3|39593.3|39574.8|39550.8|0
1722625500000|2024-08-02 19:05:00|39582.8|39558.8|39597.8|39573.8|39608.8|39584.8|39555.8|39531.8|0
1722625800000|2024-08-02 19:10:00|39596.3|39572.3|39610.3|39586.3|39613.8|39589.8|39560.8|39536.8|0
1722626100000|2024-08-02 19:15:00|39607.3|39583.3|39612.3|39588.3|39626.8|39602.8|39594.8|39570.8|0
1722626400000|2024-08-02 19:20:00|39612.8|39588.8|39619.3|39595.3|39632.3|39608.3|39580.8|39556.8|0
1722626700000|2024-08-02 19:25:00|39619.8|39595.8|39664.8|39640.8|39679.8|39655.8|39613.3|39589.3|0
1722627000000|2024-08-02 19:30:00|39665.8|39641.8|39653.3|39629.3|39692.8|39668.8|39652.8|39628.8|0
1722627300000|2024-08-02 19:35:00|39653.8|39629.8|39591.3|39567.3|39664.3|39640.3|39591.3|39567.3|0
1722627600000|2024-08-02 19:40:00|39590.3|39566.3|39642.8|39618.8|39644.3|39620.3|39566.3|39542.3|0
1722627900000|2024-08-02 19:45:00|39632.3|39608.3|39613.3|39589.3|39679.8|39655.8|39610.8|39586.8|0
1722628200000|2024-08-02 19:50:00|39615.3|39591.3|39649.3|39625.3|39654.3|39630.3|39559.8|39535.8|0
1722628500000|2024-08-02 19:55:00|39657.8|39633.8|39720.8|39696.8|39738.8|39714.8|39657.8|39633.8|0
1722628800000|2024-08-02 20:00:00|39723.8|39699.8|39690.3|39666.3|39723.8|39699.8|39678.3|39654.3|0
1722629100000|2024-08-02 20:05:00|39691.8|39667.8|39674.8|39650.8|39694.8|39670.8|39657.8|39633.8|0
1722629400000|2024-08-02 20:10:00|39678.3|39654.3|39674.8|39650.8|39686.8|39662.8|39657.8|39633.8|0
1722629700000|2024-08-02 20:15:00|39676.8|39652.8|39676.3|39652.3|39681.3|39657.3|39663.8|39639.8|0
1722630000000|2024-08-02 20:20:00|39675.8|39651.8|39670.8|39646.8|39675.8|39651.8|39663.8|39639.8|0
1722630300000|2024-08-02 20:25:00|39670.3|39646.3|39659.8|39635.8|39670.8|39646.8|39659.8|39635.8|0
1722630600000|2024-08-02 20:30:00|39659.3|39635.3|39652.3|39628.3|39665.3|39641.3|39652.3|39628.3|0
1722630900000|2024-08-02 20:35:00|39648.8|39624.8|39640.8|39616.8|39648.8|39624.8|39631.8|39607.8|0
1722631200000|2024-08-02 20:40:00|39642.8|39618.8|39638.3|39614.3|39643.3|39619.3|39629.8|39605.8|0
1722631500000|2024-08-02 20:45:00|39644.8|39620.8|39633.8|39609.8|39648.3|39624.3|39633.3|39609.3|0
1722631800000|2024-08-02 20:50:00|39634.3|39610.3|39646.3|39622.3|39647.3|39623.3|39627.8|39603.8|0
1722632100000|2024-08-02 20:55:00|39645.3|39621.3|39609.5|39585.5|39645.3|39621.3|39600.8|39576.8|0
1722666600000|2024-08-03 06:30:00|39607.5|39587.5|39607.5|39587.5|39607.5|39587.5|39607.5|39587.5|0
1722667800000|2024-08-03 06:50:00|39618.7|39598.7|39618.7|39598.7|39618.7|39598.7|39618.7|39598.7|0
1722668400000|2024-08-03 07:00:00|39616.8|39596.8|39616.8|39596.8|39616.8|39596.8|39616.8|39596.8|0
1722668700000|2024-08-03 07:05:00|39617|39597|39617|39597|39617|39597|39617|39597|0
1722669300000|2024-08-03 07:15:00|39616.9|39596.9|39616.9|39596.9|39616.9|39596.9|39616.9|39596.9|0
1722670200000|2024-08-03 07:30:00|39614.4|39594.4|39614.4|39594.4|39614.4|39594.4|39614.4|39594.4|0
1722670500000|2024-08-03 07:35:00|39614.5|39594.5|39614.1|39594.1|39614.5|39594.5|39614.1|39594.1|0
1722672600000|2024-08-03 08:10:00|39613.9|39593.9|39613.9|39593.9|39613.9|39593.9|39613.9|39593.9|0
1722677400000|2024-08-03 09:30:00|39613.8|39593.8|39613.8|39593.8|39613.8|39593.8|39613.8|39593.8|0
1722680700000|2024-08-03 10:25:00|39611.4|39591.4|39611.4|39591.4|39611.4|39591.4|39611.4|39591.4|0
1722681000000|2024-08-03 10:30:00|39609.4|39589.4|39609.4|39589.4|39609.4|39589.4|39609.4|39589.4|0
1722684300000|2024-08-03 11:25:00|39600.2|39580.2|39598.2|39578.2|39600.2|39580.2|39598.2|39578.2|0
1722687900000|2024-08-03 12:25:00|39597.7|39577.7|39597.7|39577.7|39597.7|39577.7|39597.7|39577.7|0
1722691500000|2024-08-03 13:25:00|39594.7|39574.7|39573.7|39553.7|39594.7|39574.7|39573.7|39553.7|0
1722692700000|2024-08-03 13:45:00|39573.5|39553.5|39573.5|39553.5|39573.5|39553.5|39573.5|39553.5|0
1722693300000|2024-08-03 13:55:00|39569.5|39549.5|39565.5|39545.5|39569.5|39549.5|39565.5|39545.5|0
1722693900000|2024-08-03 14:05:00|39558.5|39538.5|39558.3|39538.3|39558.5|39538.5|39558.3|39538.3|0
1722694200000|2024-08-03 14:10:00|39558|39538|39556.4|39536.4|39558|39538|39556.4|39536.4|0
1722694500000|2024-08-03 14:15:00|39556.2|39536.2|39556|39536|39556.2|39536.2|39556|39536|0
1722695100000|2024-08-03 14:25:00|39556.2|39536.2|39556.2|39536.2|39556.2|39536.2|39556.2|39536.2|0
1722697500000|2024-08-03 15:05:00|39556.1|39536.1|39555.8|39535.8|39556.1|39536.1|39555.8|39535.8|0
1722697800000|2024-08-03 15:10:00|39555.3|39535.3|39555.3|39535.3|39555.3|39535.3|39555.3|39535.3|0
1722698100000|2024-08-03 15:15:00|39555.2|39535.2|39555.2|39535.2|39555.2|39535.2|39555.2|39535.2|0
1722698700000|2024-08-03 15:25:00|39554.7|39534.7|39554.7|39534.7|39554.7|39534.7|39554.7|39534.7|0
1722699300000|2024-08-03 15:35:00|39554.6|39534.6|39554.6|39534.6|39554.6|39534.6|39554.6|39534.6|0
1722700500000|2024-08-03 15:55:00|39554.5|39534.5|39554.5|39534.5|39554.5|39534.5|39554.5|39534.5|0
1722700800000|2024-08-03 16:00:00|39555.1|39535.1|39555.1|39535.1|39555.1|39535.1|39555.1|39535.1|0
1722702000000|2024-08-03 16:20:00|39555.6|39535.6|39555.6|39535.6|39555.6|39535.6|39555.6|39535.6|0
1722702900000|2024-08-03 16:35:00|39555.4|39535.4|39555.4|39535.4|39555.4|39535.4|39555.4|39535.4|0
1722703200000|2024-08-03 16:40:00|39555.7|39535.7|39555.7|39535.7|39555.7|39535.7|39555.7|39535.7|0
1722704400000|2024-08-03 17:00:00|39540.7|39520.7|39540.7|39520.7|39540.7|39520.7|39540.7|39520.7|0
1722705300000|2024-08-03 17:15:00|39540.8|39520.8|39540.8|39520.8|39540.8|39520.8|39540.8|39520.8|0
1722705600000|2024-08-03 17:20:00|39540.3|39520.3|39540.3|39520.3|39540.3|39520.3|39540.3|39520.3|0
1722707100000|2024-08-03 17:45:00|39540.7|39520.7|39540.7|39520.7|39540.7|39520.7|39540.7|39520.7|0
1722707400000|2024-08-03 17:50:00|39538.7|39518.7|39538.7|39518.7|39538.7|39518.7|39538.7|39518.7|0
1722708600000|2024-08-03 18:10:00|39538.8|39518.8|39538.8|39518.8|39538.8|39518.8|39538.8|39518.8|0
1722708900000|2024-08-03 18:15:00|39536.4|39516.4|39536.4|39516.4|39536.4|39516.4|39536.4|39516.4|0
1722711000000|2024-08-03 18:50:00|39528.6|39508.6|39523.5|39503.5|39528.6|39508.6|39523.5|39503.5|0
1722711300000|2024-08-03 18:55:00|39515.5|39495.5|39515.5|39495.5|39515.5|39495.5|39515.5|39495.5|0
1722711900000|2024-08-03 19:05:00|39515.1|39495.1|39515.1|39495.1|39515.1|39495.1|39515.1|39495.1|0
1722715500000|2024-08-03 20:05:00|39515.6|39495.6|39515.6|39495.6|39515.6|39495.6|39515.6|39495.6|0
1722716700000|2024-08-03 20:25:00|39516.1|39496.1|39516.6|39496.6|39516.6|39496.6|39516.1|39496.1|0
1722717000000|2024-08-03 20:30:00|39517|39497|39517.9|39497.9|39518|39498|39517|39497|0
1722718800000|2024-08-03 21:00:00|39508.9|39488.9|39506.2|39486.2|39508.9|39488.9|39506.2|39486.2|0
1722719400000|2024-08-03 21:10:00|39506.3|39486.3|39506.3|39486.3|39506.3|39486.3|39506.3|39486.3|0
1722719700000|2024-08-03 21:15:00|39502.3|39482.3|39498.3|39478.3|39502.3|39482.3|39498.3|39478.3|0
1722720000000|2024-08-03 21:20:00|39499|39479|39496|39476|39499|39479|39496|39476|0
1722720600000|2024-08-03 21:30:00|39494|39474|39486.7|39466.7|39494|39474|39486.7|39466.7|0
1722720900000|2024-08-03 21:35:00|39486.9|39466.9|39472.6|39452.6|39486.9|39466.9|39472.6|39452.6|0
1722721200000|2024-08-03 21:40:00|39472.1|39452.1|39472.8|39452.8|39472.8|39452.8|39472.1|39452.1|0
1722721500000|2024-08-03 21:45:00|39482.5|39462.5|39484.9|39464.9|39488.5|39468.5|39482.5|39462.5|0
1722721800000|2024-08-03 21:50:00|39482.9|39462.9|39482.9|39462.9|39482.9|39462.9|39482.9|39462.9|0
1722723000000|2024-08-03 22:10:00|39478.9|39458.9|39491.8|39471.8|39491.8|39471.8|39478.9|39458.9|0
1722723600000|2024-08-03 22:20:00|39491|39471|39491|39471|39491|39471|39491|39471|0
1722724800000|2024-08-03 22:40:00|39490.8|39470.8|39490.8|39470.8|39490.8|39470.8|39490.8|39470.8|0
1722725400000|2024-08-03 22:50:00|39490.7|39470.7|39490.7|39470.7|39490.7|39470.7|39490.7|39470.7|0
1722726000000|2024-08-03 23:00:00|39490.6|39470.6|39490.6|39470.6|39490.6|39470.6|39490.6|39470.6|0
1722728400000|2024-08-03 23:40:00|39490.8|39470.8|39490.8|39470.8|39490.8|39470.8|39490.8|39470.8|0
1722730500000|2024-08-04 00:15:00|39490.4|39470.4|39490.5|39470.5|39490.5|39470.5|39490.4|39470.4|0
1722733500000|2024-08-04 01:05:00|39494.4|39474.4|39494.4|39474.4|39494.4|39474.4|39494.4|39474.4|0
1722735000000|2024-08-04 01:30:00|39494.9|39474.9|39494.9|39474.9|39494.9|39474.9|39494.9|39474.9|0
1722735900000|2024-08-04 01:45:00|39495.7|39475.7|39495.7|39475.7|39495.7|39475.7|39495.7|39475.7|0
1722738300000|2024-08-04 02:25:00|39495.8|39475.8|39495.8|39475.8|39495.8|39475.8|39495.8|39475.8|0
1722741300000|2024-08-04 03:15:00|39497.7|39477.7|39497.7|39477.7|39497.7|39477.7|39497.7|39477.7|0
1722743400000|2024-08-04 03:50:00|39498.2|39478.2|39498.2|39478.2|39498.2|39478.2|39498.2|39478.2|0
1722743700000|2024-08-04 03:55:00|39499.4|39479.4|39500.6|39480.6|39500.6|39480.6|39499.4|39479.4|0
1722744000000|2024-08-04 04:00:00|39501.4|39481.4|39502.6|39482.6|39502.6|39482.6|39501.4|39481.4|0
1722747900000|2024-08-04 05:05:00|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|0
1722748500000|2024-08-04 05:15:00|39503.9|39483.9|39503.9|39483.9|39503.9|39483.9|39503.9|39483.9|0
1722749400000|2024-08-04 05:30:00|39503.2|39483.2|39503.2|39483.2|39503.2|39483.2|39503.2|39483.2|0
1722752100000|2024-08-04 06:15:00|39503.7|39483.7|39503.7|39483.7|39503.7|39483.7|39503.7|39483.7|0
1722752400000|2024-08-04 06:20:00|39503.8|39483.8|39503.8|39483.8|39503.8|39483.8|39503.8|39483.8|0
1722753300000|2024-08-04 06:35:00|39508.6|39488.6|39508.6|39488.6|39508.6|39488.6|39508.6|39488.6|0
1722758700000|2024-08-04 08:05:00|39509.8|39489.8|39509.8|39489.8|39509.8|39489.8|39509.8|39489.8|0
1722759000000|2024-08-04 08:10:00|39509.9|39489.9|39509.9|39489.9|39509.9|39489.9|39509.9|39489.9|0
1722759300000|2024-08-04 08:15:00|39515.4|39495.4|39515.7|39495.7|39515.7|39495.7|39515.4|39495.4|0
1722759600000|2024-08-04 08:20:00|39515.8|39495.8|39515.8|39495.8|39515.8|39495.8|39515.8|39495.8|0
1722760200000|2024-08-04 08:30:00|39505.8|39485.8|39505.6|39485.6|39505.8|39485.8|39505.6|39485.6|0
1722760500000|2024-08-04 08:35:00|39505.7|39485.7|39506.9|39486.9|39506.9|39486.9|39505.7|39485.7|0
1722762000000|2024-08-04 09:00:00|39507.1|39487.1|39507.1|39487.1|39507.1|39487.1|39507.1|39487.1|0
1722763200000|2024-08-04 09:20:00|39507.2|39487.2|39507.2|39487.2|39507.2|39487.2|39507.2|39487.2|0
1722763800000|2024-08-04 09:30:00|39506.8|39486.8|39506.8|39486.8|39506.8|39486.8|39506.8|39486.8|0
1722766200000|2024-08-04 10:10:00|39508.9|39488.9|39508.9|39488.9|39508.9|39488.9|39508.9|39488.9|0
1722766800000|2024-08-04 10:20:00|39523.9|39503.9|39523.9|39503.9|39523.9|39503.9|39523.9|39503.9|0
1722767400000|2024-08-04 10:30:00|39523.2|39503.2|39523.1|39503.1|39523.2|39503.2|39523.1|39503.1|0
1722768900000|2024-08-04 10:55:00|39523.2|39503.2|39523.2|39503.2|39523.2|39503.2|39523.2|39503.2|0
1722769200000|2024-08-04 11:00:00|39522.6|39502.6|39522.6|39502.6|39522.6|39502.6|39522.6|39502.6|0
1722774000000|2024-08-04 12:20:00|39523.5|39503.5|39523.5|39503.5|39523.5|39503.5|39523.5|39503.5|0
1722775500000|2024-08-04 12:45:00|39519.6|39499.6|39519.6|39499.6|39519.6|39499.6|39519.6|39499.6|0
1722779700000|2024-08-04 13:55:00|39519.1|39499.1|39519.1|39499.1|39519.1|39499.1|39519.1|39499.1|0
1722782400000|2024-08-04 14:40:00|39516.7|39496.7|39516.7|39496.7|39516.7|39496.7|39516.7|39496.7|0
1722784800000|2024-08-04 15:20:00|39516.2|39496.2|39516.2|39496.2|39516.2|39496.2|39516.2|39496.2|0
1722785400000|2024-08-04 15:30:00|39512.2|39492.2|39512.2|39492.2|39512.2|39492.2|39512.2|39492.2|0
1722786300000|2024-08-04 15:45:00|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|0
1722788700000|2024-08-04 16:25:00|39512.4|39492.4|39512.8|39492.8|39512.8|39492.8|39512.4|39492.4|0
1722790200000|2024-08-04 16:50:00|39511.3|39491.3|39511.3|39491.3|39511.3|39491.3|39511.3|39491.3|0
1722791700000|2024-08-04 17:15:00|39509.9|39489.9|39509.9|39489.9|39509.9|39489.9|39509.9|39489.9|0
1722792600000|2024-08-04 17:30:00|39511.8|39491.8|39511.8|39491.8|39511.8|39491.8|39511.8|39491.8|0
1722793200000|2024-08-04 17:40:00|39510.3|39490.3|39509.4|39489.4|39510.3|39490.3|39509.4|39489.4|0
1722794400000|2024-08-04 18:00:00|39509.6|39489.6|39509.6|39489.6|39509.6|39489.6|39509.6|39489.6|0
1722797700000|2024-08-04 18:55:00|39507.5|39487.5|39507.5|39487.5|39507.5|39487.5|39507.5|39487.5|0
1722799500000|2024-08-04 19:25:00|39509.9|39489.9|39509.9|39489.9|39509.9|39489.9|39509.9|39489.9|0
1722800100000|2024-08-04 19:35:00|39510|39490|39510|39490|39510|39490|39510|39490|0
1722800400000|2024-08-04 19:40:00|39508.1|39488.1|39508.1|39488.1|39508.1|39488.1|39508.1|39488.1|0
1722800700000|2024-08-04 19:45:00|39507.9|39487.9|39507.9|39487.9|39507.9|39487.9|39507.9|39487.9|0
1722801600000|2024-08-04 20:00:00|39510.3|39490.3|39510.3|39490.3|39510.3|39490.3|39510.3|39490.3|0
1722802200000|2024-08-04 20:10:00|39510.1|39490.1|39510.4|39490.4|39510.4|39490.4|39510.1|39490.1|0
1722802500000|2024-08-04 20:15:00|39512.4|39492.4|39512.4|39492.4|39512.4|39492.4|39512.4|39492.4|0
1722803100000|2024-08-04 20:25:00|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|0
1722805200000|2024-08-04 21:00:00|39512.9|39492.9|39509|39489|39512.9|39492.9|39509|39489|0
1722805500000|2024-08-04 21:05:00|39509.9|39489.9|39505.1|39485.1|39509.9|39489.9|39505.1|39485.1|0
1722805800000|2024-08-04 21:10:00|39501.1|39481.1|39501.1|39481.1|39501.1|39481.1|39501.1|39481.1|0
1722806400000|2024-08-04 21:20:00|39501|39481|39501|39481|39501|39481|39501|39481|0
1722806700000|2024-08-04 21:25:00|39503.4|39483.4|39503.4|39483.4|39503.4|39483.4|39503.4|39483.4|0
1722807300000|2024-08-04 21:35:00|39503.5|39483.5|39516.9|39496.9|39516.9|39496.9|39503.5|39483.5|0
1722808800000|2024-08-04 22:00:00|39607.6|39587.6|39524.9|39504.9|39607.6|39587.6|39453.9|39433.9|0
1722809100000|2024-08-04 22:05:00|39527.4|39507.4|39538.4|39518.4|39547.4|39527.4|39496.4|39476.4|0
1722809400000|2024-08-04 22:10:00|39536.4|39516.4|39544.9|39524.9|39550.4|39530.4|39532.9|39512.9|0
1722809700000|2024-08-04 22:15:00|39544.4|39524.4|39543.4|39523.4|39546.4|39526.4|39534.4|39514.4|0
1722810000000|2024-08-04 22:20:00|39543.9|39523.9|39541.9|39521.9|39552.9|39532.9|39541.9|39521.9|0
1722810300000|2024-08-04 22:25:00|39540.9|39520.9|39552.4|39532.4|39552.4|39532.4|39529.9|39509.9|0
1722810600000|2024-08-04 22:30:00|39552.9|39532.9|39556.4|39536.4|39571.9|39551.9|39552.9|39532.9|0
1722810900000|2024-08-04 22:35:00|39557.9|39537.9|39555.9|39535.9|39563.4|39543.4|39553.9|39533.9|0
1722811200000|2024-08-04 22:40:00|39556.4|39536.4|39563.4|39543.4|39566.4|39546.4|39556.4|39536.4|0
1722811500000|2024-08-04 22:45:00|39562.9|39542.9|39596.4|39576.4|39597.9|39577.9|39561.9|39541.9|0
1722811800000|2024-08-04 22:50:00|39594.4|39574.4|39559.4|39539.4|39598.9|39578.9|39556.9|39536.9|0
1722812100000|2024-08-04 22:55:00|39559.9|39539.9|39554.9|39534.9|39570.4|39550.4|39553.9|39533.9|0
1722812400000|2024-08-04 23:00:00|39555.4|39535.4|39559.4|39539.4|39567.4|39547.4|39548.4|39528.4|0
1722812700000|2024-08-04 23:05:00|39559.9|39539.9|39553.9|39533.9|39566.9|39546.9|39553.9|39533.9|0
1722813000000|2024-08-04 23:10:00|39554.4|39534.4|39556.4|39536.4|39566.9|39546.9|39535.4|39515.4|0
1722813300000|2024-08-04 23:15:00|39555.9|39535.9|39559.4|39539.4|39567.9|39547.9|39553.4|39533.4|0
1722813600000|2024-08-04 23:20:00|39558.9|39538.9|39532.4|39512.4|39561.9|39541.9|39510.4|39490.4|0
1722813900000|2024-08-04 23:25:00|39531.9|39511.9|39519.9|39499.9|39539.4|39519.4|39519.9|39499.9|0
1722814200000|2024-08-04 23:30:00|39520.4|39500.4|39457.9|39437.9|39521.4|39501.4|39443.9|39423.9|0
1722814500000|2024-08-04 23:35:00|39458.9|39438.9|39501.9|39481.9|39501.9|39481.9|39456.9|39436.9|0
1722814800000|2024-08-04 23:40:00|39502.4|39482.4|39508.9|39488.9|39522.4|39502.4|39497.9|39477.9|0
1722815100000|2024-08-04 23:45:00|39508.4|39488.4|39496.4|39476.4|39509.4|39489.4|39494.9|39474.9|0
1722815400000|2024-08-04 23:50:00|39495.4|39475.4|39490.4|39470.4|39495.4|39475.4|39472.4|39452.4|0
1722815700000|2024-08-04 23:55:00|39489.9|39469.9|39496.4|39476.4|39504.4|39484.4|39483.4|39463.4|0
1722816000000|2024-08-05 00:00:00|39491.4|39471.4|39480.4|39460.4|39501.9|39481.9|39477.4|39457.4|0
1722816300000|2024-08-05 00:05:00|39480.9|39460.9|39473.9|39453.9|39481.9|39461.9|39468.4|39448.4|0
1722816600000|2024-08-05 00:10:00|39476.9|39456.9|39448.9|39428.9|39484.4|39464.4|39431.4|39411.4|0
1722816900000|2024-08-05 00:15:00|39449.4|39429.4|39348.9|39328.9|39453.4|39433.4|39315.4|39295.4|0
1722817200000|2024-08-05 00:20:00|39348.4|39328.4|39370.9|39350.9|39392.9|39372.9|39348.4|39328.4|0
1722817500000|2024-08-05 00:25:00|39369.4|39349.4|39440.9|39420.9|39440.9|39420.9|39366.4|39346.4|0
1722817800000|2024-08-05 00:30:00|39438.4|39418.4|39417.4|39397.4|39438.4|39418.4|39398.4|39378.4|0
1722818100000|2024-08-05 00:35:00|39420.4|39400.4|39407.4|39387.4|39436.4|39416.4|39397.9|39377.9|0
1722818400000|2024-08-05 00:40:00|39405.9|39385.9|39439.6|39419.6|39439.6|39419.6|39405.4|39385.4|0
1722818700000|2024-08-05 00:45:00|39440.1|39420.1|39398.6|39378.6|39444.1|39424.1|39396.6|39376.6|0
1722819000000|2024-08-05 00:50:00|39395.1|39375.1|39368.6|39348.6|39405.1|39385.1|39368.6|39348.6|0
1722819300000|2024-08-05 00:55:00|39369.6|39349.6|39392.1|39372.1|39399.6|39379.6|39369.6|39349.6|0
1722819600000|2024-08-05 01:00:00|39393.1|39373.1|39360.1|39340.1|39409.1|39389.1|39346.6|39326.6|0
1722819900000|2024-08-05 01:05:00|39360.6|39340.6|39345.6|39325.6|39376.6|39356.6|39336.1|39316.1|0
1722820200000|2024-08-05 01:10:00|39346.1|39326.1|39344.6|39324.6|39361.6|39341.6|39343.6|39323.6|0
1722820500000|2024-08-05 01:15:00|39345.6|39325.6|39382.1|39362.1|39389.6|39369.6|39338.6|39318.6|0
1722820800000|2024-08-05 01:20:00|39381.6|39361.6|39381|39361|39391.9|39371.9|39365.4|39345.4|0
1722821100000|2024-08-05 01:25:00|39380.5|39360.5|39367.5|39347.5|39386|39366|39351.5|39331.5|0
1722821400000|2024-08-05 01:30:00|39366.5|39346.5|39416.5|39396.5|39418.5|39398.5|39365.5|39345.5|0
1722821700000|2024-08-05 01:35:00|39415.5|39395.5|39439|39419|39441.5|39421.5|39409.5|39389.5|0
1722822000000|2024-08-05 01:40:00|39440|39420|39416|39396|39454.5|39434.5|39400.5|39380.5|0
1722822300000|2024-08-05 01:45:00|39416.5|39396.5|39431.5|39411.5|39440.5|39420.5|39415.5|39395.5|0
1722822600000|2024-08-05 01:50:00|39432|39412|39441|39421|39450|39430|39411.5|39391.5|0
1722822900000|2024-08-05 01:55:00|39440.5|39420.5|39460.5|39440.5|39470.5|39450.5|39440|39420|0
1722823200000|2024-08-05 02:00:00|39462.5|39442.5|39443.5|39423.5|39464.5|39444.5|39434.5|39414.5|0
1722823500000|2024-08-05 02:05:00|39444.5|39424.5|39430|39410|39445.5|39425.5|39424.5|39404.5|0
1722823800000|2024-08-05 02:10:00|39434.5|39414.5|39414.5|39394.5|39441.5|39421.5|39412|39392|0
1722824100000|2024-08-05 02:15:00|39416|39396|39446.5|39426.5|39449.5|39429.5|39416|39396|0
1722824400000|2024-08-05 02:20:00|39447|39427|39509.5|39489.5|39511|39491|39447|39427|0
1722824700000|2024-08-05 02:25:00|39510.5|39490.5|39510.5|39490.5|39542|39522|39508|39488|0
1722825000000|2024-08-05 02:30:00|39510|39490|39512|39492|39534.5|39514.5|39507.5|39487.5|0
1722825300000|2024-08-05 02:35:00|39512.5|39492.5|39471|39451|39515.5|39495.5|39471|39451|0
1722825600000|2024-08-05 02:40:00|39469.5|39449.5|39438|39418|39472|39452|39435.5|39415.5|0
1722825900000|2024-08-05 02:45:00|39440.5|39420.5|39469.5|39449.5|39483|39463|39440.5|39420.5|0
1722826200000|2024-08-05 02:50:00|39469|39449|39491|39471|39502.5|39482.5|39461|39441|0
1722826500000|2024-08-05 02:55:00|39486|39466|39484.5|39464.5|39493|39473|39479|39459|0
1722826800000|2024-08-05 03:00:00|39492.5|39472.5|39482|39462|39507.5|39487.5|39478.5|39458.5|0
1722827100000|2024-08-05 03:05:00|39481.5|39461.5|39493|39473|39501|39481|39481.5|39461.5|0
1722827400000|2024-08-05 03:10:00|39493.5|39473.5|39473.5|39453.5|39493.5|39473.5|39466|39446|0
1722827700000|2024-08-05 03:15:00|39472.5|39452.5|39472.5|39452.5|39477.5|39457.5|39462.5|39442.5|0
1722828000000|2024-08-05 03:20:00|39472|39452|39466.5|39446.5|39480.5|39460.5|39452|39432|0
1722828300000|2024-08-05 03:25:00|39467|39447|39468.5|39448.5|39471.5|39451.5|39454.5|39434.5|0
1722828600000|2024-08-05 03:30:00|39471.5|39451.5|39476|39456|39486.5|39466.5|39463|39443|0
1722828900000|2024-08-05 03:35:00|39475.5|39455.5|39474|39454|39484|39464|39471|39451|0
1722829200000|2024-08-05 03:40:00|39473|39453|39494|39474|39495|39475|39468|39448|0
1722829500000|2024-08-05 03:45:00|39489.5|39469.5|39477|39457|39489.5|39469.5|39473.5|39453.5|0
1722829800000|2024-08-05 03:50:00|39477.5|39457.5|39477|39457|39478.5|39458.5|39464|39444|0
1722830100000|2024-08-05 03:55:00|39477.5|39457.5|39455.5|39435.5|39486.5|39466.5|39455.5|39435.5|0
1722830400000|2024-08-05 04:00:00|39457|39437|39455.5|39435.5|39469.5|39449.5|39450.5|39430.5|0
1722830700000|2024-08-05 04:05:00|39456|39436|39446.5|39426.5|39457|39437|39429.5|39409.5|0
1722831000000|2024-08-05 04:10:00|39446|39426|39429|39409|39447.5|39427.5|39414.5|39394.5|0
1722831300000|2024-08-05 04:15:00|39432|39412|39418|39398|39435|39415|39416.5|39396.5|0
1722831600000|2024-08-05 04:20:00|39417.5|39397.5|39433.5|39413.5|39434.5|39414.5|39417|39397|0
1722831900000|2024-08-05 04:25:00|39434|39414|39441.5|39421.5|39445.5|39425.5|39421.5|39401.5|0
1722832200000|2024-08-05 04:30:00|39442|39422|39441.5|39421.5|39452|39432|39431.5|39411.5|0
1722832500000|2024-08-05 04:35:00|39441|39421|39464.5|39444.5|39469.5|39449.5|39430.5|39410.5|0
1722832800000|2024-08-05 04:40:00|39464|39444|39442|39422|39477|39457|39442|39422|0
1722833100000|2024-08-05 04:45:00|39441|39421|39424.5|39404.5|39455|39435|39409|39389|0
1722833400000|2024-08-05 04:50:00|39425|39405|39419|39399|39444.5|39424.5|39416.5|39396.5|0
1722833700000|2024-08-05 04:55:00|39419.5|39399.5|39416.5|39396.5|39434.5|39414.5|39410|39390|0
1722834000000|2024-08-05 05:00:00|39417.5|39397.5|39466|39446|39479.5|39459.5|39416|39396|0
1722834300000|2024-08-05 05:05:00|39467.5|39447.5|39442|39422|39480|39460|39437.5|39417.5|0
1722834600000|2024-08-05 05:10:00|39442.5|39422.5|39483|39463|39483|39463|39425.5|39405.5|0
1722834900000|2024-08-05 05:15:00|39483.5|39463.5|39475.5|39455.5|39485.5|39465.5|39462.5|39442.5|0
1722835200000|2024-08-05 05:20:00|39475|39455|39457|39437|39498|39478|39453|39433|0
1722835500000|2024-08-05 05:25:00|39456.5|39436.5|39489.5|39469.5|39505.5|39485.5|39456.5|39436.5|0
1722835800000|2024-08-05 05:30:00|39488.5|39468.5|39374|39354|39488.5|39468.5|39369.5|39349.5|0
1722836100000|2024-08-05 05:35:00|39374.5|39354.5|39334|39314|39411|39391|39334|39314|0
1722836400000|2024-08-05 05:40:00|39333|39313|39407.5|39387.5|39428|39408|39309.5|39289.5|0
1722836700000|2024-08-05 05:45:00|39409|39389|39283.5|39263.5|39410.5|39390.5|39280.5|39260.5|0
1722837000000|2024-08-05 05:50:00|39287|39267|39263.5|39243.5|39309.5|39289.5|39237|39217|0
1722837300000|2024-08-05 05:55:00|39258.5|39238.5|39281|39261|39334|39314|39230.5|39210.5|0
1722837600000|2024-08-05 06:00:00|39286|39266|39145.5|39125.5|39316.5|39296.5|39145|39125|0
1722837900000|2024-08-05 06:05:00|39144.5|39124.5|39264.5|39244.5|39264.5|39244.5|39138.5|39118.5|0
1722838200000|2024-08-05 06:10:00|39262.5|39242.5|39297.5|39277.5|39347|39327|39255|39235|0
1722838500000|2024-08-05 06:15:00|39300.5|39280.5|39209.5|39189.5|39327.5|39307.5|39195.5|39175.5|0
1722838800000|2024-08-05 06:20:00|39210|39190|39172|39152|39231|39211|39153.5|39133.5|0
1722839100000|2024-08-05 06:25:00|39176.5|39156.5|39226.5|39206.5|39282|39262|39163.5|39143.5|0
1722839400000|2024-08-05 06:30:00|39227|39207|39285|39265|39303|39283|39225|39205|0
1722839700000|2024-08-05 06:35:00|39286|39266|39330|39310|39369|39349|39285|39265|0
1722840000000|2024-08-05 06:40:00|39330.5|39310.5|39302|39282|39334|39314|39284.5|39264.5|0
1722840300000|2024-08-05 06:45:00|39302.5|39282.5|39286.5|39266.5|39311|39291|39286.5|39266.5|0
1722840600000|2024-08-05 06:50:00|39286|39266|39271.5|39251.5|39289.5|39269.5|39241.5|39221.5|0
1722840900000|2024-08-05 06:55:00|39272|39252|39213.5|39193.5|39275.5|39255.5|39207|39187|0
1722841200000|2024-08-05 07:00:00|39206|39186|39190|39170|39259.5|39239.5|39181.5|39161.5|0
1722841500000|2024-08-05 07:05:00|39193.5|39173.5|39079|39059|39204|39184|39078|39058|0
1722841800000|2024-08-05 07:10:00|39081|39061|39051|39031|39129|39109|39036|39016|0
1722842100000|2024-08-05 07:15:00|39052.5|39032.5|39098|39078|39108|39088|39041.5|39021.5|0
1722842400000|2024-08-05 07:20:00|39099|39079|39185|39165|39203.5|39183.5|39095|39075|0
1722842700000|2024-08-05 07:25:00|39186|39166|39087.5|39067.5|39186|39166|39045|39025|0
1722843000000|2024-08-05 07:30:00|39082|39062|39150|39130|39187|39167|39075|39055|0
1722843300000|2024-08-05 07:35:00|39149.5|39129.5|39128|39108|39180.5|39160.5|39117|39097|0
1722843600000|2024-08-05 07:40:00|39128.5|39108.5|39078.5|39058.5|39144|39124|39065|39045|0
1722843900000|2024-08-05 07:45:00|39076.5|39056.5|39122|39102|39160|39140|39074.5|39054.5|0
1722844200000|2024-08-05 07:50:00|39123|39103|39116|39096|39136|39116|39075|39055|0
1722844500000|2024-08-05 07:55:00|39115|39095|39118|39098|39153|39133|39103.5|39083.5|0
1722844800000|2024-08-05 08:00:00|39120.5|39100.5|39127.5|39107.5|39135|39115|39084.5|39064.5|0
1722845100000|2024-08-05 08:05:00|39128.5|39108.5|39174|39154|39185|39165|39097.5|39077.5|0
1722845400000|2024-08-05 08:10:00|39181.5|39161.5|39143|39123|39254|39234|39143|39123|0
1722845700000|2024-08-05 08:15:00|39143.5|39123.5|39239.5|39219.5|39239.5|39219.5|39140.5|39120.5|0
1722846000000|2024-08-05 08:20:00|39238|39218|39137|39117|39241.5|39221.5|39137|39117|0
1722846300000|2024-08-05 08:25:00|39138.5|39118.5|39139|39119|39163|39143|39122.5|39102.5|0
1722846600000|2024-08-05 08:30:00|39137.5|39117.5|39134.5|39114.5|39164.5|39144.5|39122|39102|0
1722846900000|2024-08-05 08:35:00|39135.5|39115.5|39124.5|39104.5|39164|39144|39111|39091|0
1722847200000|2024-08-05 08:40:00|39125|39105|39147.5|39127.5|39183|39163|39098.5|39078.5|0
1722847500000|2024-08-05 08:45:00|39147|39127|39172|39152|39190.5|39170.5|39133.5|39113.5|0
1722847800000|2024-08-05 08:50:00|39172.5|39152.5|39114|39094|39182.5|39162.5|39107|39087|0
1722848100000|2024-08-05 08:55:00|39116|39096|39127.5|39107.5|39134|39114|39104.5|39084.5|0
1722848400000|2024-08-05 09:00:00|39127|39107|39129|39109|39171|39151|39116.5|39096.5|0
1722848700000|2024-08-05 09:05:00|39129.5|39109.5|39089.5|39069.5|39132.5|39112.5|39070.5|39050.5|0
1722849000000|2024-08-05 09:10:00|39093.5|39073.5|39117.5|39097.5|39128|39108|39085|39065|0
1722849300000|2024-08-05 09:15:00|39118|39098|39133|39113|39144|39124|39106.5|39086.5|0
1722849600000|2024-08-05 09:20:00|39132|39112|39107|39087|39151|39131|39093.5|39073.5|0
1722849900000|2024-08-05 09:25:00|39106.5|39086.5|39137|39117|39145|39125|39095|39075|0
1722850200000|2024-08-05 09:30:00|39136.5|39116.5|39128|39108|39141|39121|39103|39083|0
1722850500000|2024-08-05 09:35:00|39127.5|39107.5|39123.5|39103.5|39143|39123|39090|39070|0
1722850800000|2024-08-05 09:40:00|39123|39103|39067|39047|39152.5|39132.5|39063.5|39043.5|0
1722851100000|2024-08-05 09:45:00|39068.5|39048.5|39071|39051|39097|39077|39062|39042|0
1722851400000|2024-08-05 09:50:00|39071.5|39051.5|39107.5|39087.5|39135.5|39115.5|39069|39049|0
1722851700000|2024-08-05 09:55:00|39106.5|39086.5|39133.5|39113.5|39150|39130|39102|39082|0
1722852000000|2024-08-05 10:00:00|39132.5|39112.5|39097.5|39077.5|39138|39118|39087.5|39067.5|0
1722852300000|2024-08-05 10:05:00|39099.5|39079.5|39079|39059|39112|39092|39074.5|39054.5|0
1722852600000|2024-08-05 10:10:00|39076.5|39056.5|39053.5|39033.5|39100|39080|39030|39010|0
1722852900000|2024-08-05 10:15:00|39054.5|39034.5|39076|39056|39076.5|39056.5|39026|39006|0
1722853200000|2024-08-05 10:20:00|39073|39053|39025|39005|39076.5|39056.5|39019.5|38999.5|0
1722853500000|2024-08-05 10:25:00|39023.5|39003.5|38970|38950|39029|39009|38947|38927|0
1722853800000|2024-08-05 10:30:00|38971|38951|38969|38949|39009.5|38989.5|38963|38943|0
1722854100000|2024-08-05 10:35:00|38969.5|38949.5|38955|38935|38980.5|38960.5|38948|38928|0
1722854400000|2024-08-05 10:40:00|38955.5|38935.5|38968|38948|38972.5|38952.5|38907.5|38887.5|0
1722854700000|2024-08-05 10:45:00|38966.5|38946.5|38990|38970|39004|38984|38948.5|38928.5|0
1722855000000|2024-08-05 10:50:00|38988.5|38968.5|38934.5|38914.5|38989|38969|38921|38901|0
1722855300000|2024-08-05 10:55:00|38936|38916|38972|38952|38981|38961|38921|38901|0
1722855600000|2024-08-05 11:00:00|38970.5|38950.5|38996|38976|39016|38996|38970.5|38950.5|0
1722855900000|2024-08-05 11:05:00|38993.5|38973.5|38936.5|38916.5|38993.5|38973.5|38936.5|38916.5|0
1722856200000|2024-08-05 11:10:00|38937|38917|38984|38964|38987|38967|38929|38909|0
1722856500000|2024-08-05 11:15:00|38984.5|38964.5|38978|38958|38984.5|38964.5|38938|38918|0
1722856800000|2024-08-05 11:20:00|38981.5|38961.5|38962.5|38942.5|38987|38967|38958|38938|0
1722857100000|2024-08-05 11:25:00|38961|38941|38925|38905|38976|38956|38922|38902|0
1722857400000|2024-08-05 11:30:00|38929|38909|38912.5|38892.5|38935.5|38915.5|38852|38832|0
1722857700000|2024-08-05 11:35:00|38914|38894|38903.5|38883.5|38946.5|38926.5|38895|38875|0
1722858000000|2024-08-05 11:40:00|38904|38884|38911.5|38891.5|38915.5|38895.5|38875|38855|0
1722858300000|2024-08-05 11:45:00|38914|38894|38867.5|38847.5|38914|38894|38856|38836|0
1722858600000|2024-08-05 11:50:00|38871.5|38851.5|38835|38815|38898.5|38878.5|38828|38808|0
1722858900000|2024-08-05 11:55:00|38835.5|38815.5|38833|38813|38848.5|38828.5|38818|38798|0
1722859200000|2024-08-05 12:00:00|38827.5|38807.5|38834|38814|38861.5|38841.5|38823|38803|0
1722859500000|2024-08-05 12:05:00|38836.5|38816.5|38817.5|38797.5|38841|38821|38781.5|38761.5|0
1722859800000|2024-08-05 12:10:00|38812|38792|38737|38717|38819.5|38799.5|38730.5|38710.5|0
1722860100000|2024-08-05 12:15:00|38736|38716|38677.5|38657.5|38742.5|38722.5|38673.5|38653.5|0
1722860400000|2024-08-05 12:20:00|38678.5|38658.5|38511.5|38491.5|38707.5|38687.5|38511|38491|0
1722860700000|2024-08-05 12:25:00|38513|38493|38540.5|38520.5|38589|38569|38483|38463|0
1722861000000|2024-08-05 12:30:00|38549.5|38529.5|38454.5|38434.5|38549.5|38529.5|38405|38385|0
1722861300000|2024-08-05 12:35:00|38464.5|38444.5|38518.5|38498.5|38530.5|38510.5|38445|38425|0
1722861600000|2024-08-05 12:40:00|38525.5|38505.5|38580|38560|38679.5|38659.5|38525.5|38505.5|0
1722861900000|2024-08-05 12:45:00|38579|38559|38521.5|38501.5|38579|38559|38516|38496|0
1722862200000|2024-08-05 12:50:00|38503.5|38483.5|38453|38433|38516.5|38496.5|38445|38425|0
1722862500000|2024-08-05 12:55:00|38453.5|38433.5|38513.5|38493.5|38536.5|38516.5|38434.5|38414.5|0
1722862800000|2024-08-05 13:00:00|38504|38484|38618|38598|38620|38600|38490.5|38470.5|0
1722863100000|2024-08-05 13:05:00|38619|38599|38646|38626|38768|38748|38610|38590|0
1722863400000|2024-08-05 13:10:00|38671|38651|38646|38626|38700.5|38680.5|38633|38613|0
1722863700000|2024-08-05 13:15:00|38646.5|38626.5|38619|38599|38658.5|38638.5|38607|38587|0
1722864000000|2024-08-05 13:20:00|38621|38601|38614|38594|38674|38654|38613|38593|0
1722864300000|2024-08-05 13:25:00|38622|38602|38651|38631|38680|38660|38569.5|38549.5|0
1722864600000|2024-08-05 13:30:00|38652|38632|38550|38530|38684|38664|38542.5|38522.5|0
1722864900000|2024-08-05 13:35:00|38553.5|38533.5|38697|38677|38697|38677|38503|38483|0
1722865200000|2024-08-05 13:40:00|38689.5|38669.5|38579|38559|38705.5|38685.5|38497.5|38477.5|0
1722865500000|2024-08-05 13:45:00|38567|38547|38755|38735|38758|38738|38567|38547|0
1722865800000|2024-08-05 13:50:00|38757|38737|38718.5|38698.5|38828.5|38808.5|38696.5|38676.5|0
1722866100000|2024-08-05 13:55:00|38728.5|38708.5|38655|38635|38734.5|38714.5|38645.5|38625.5|0
1722866400000|2024-08-05 14:00:00|38687.5|38667.5|38876.5|38856.5|38995.5|38975.5|38687.5|38667.5|0
1722866700000|2024-08-05 14:05:00|38856.5|38836.5|38832.5|38812.5|38887|38867|38772|38752|0
1722867000000|2024-08-05 14:10:00|38829|38809|38819.5|38799.5|38829|38809|38754|38734|0
1722867300000|2024-08-05 14:15:00|38807|38787|38842.5|38822.5|38861.5|38841.5|38740.5|38720.5|0
1722867600000|2024-08-05 14:20:00|38835.5|38815.5|38759.5|38739.5|38847.5|38827.5|38724.5|38704.5|0
1722867900000|2024-08-05 14:25:00|38752.5|38732.5|38601.5|38581.5|38819|38799|38601.5|38581.5|0
1722868200000|2024-08-05 14:30:00|38605.5|38585.5|38752.5|38732.5|38761.5|38741.5|38605.5|38585.5|0
1722868500000|2024-08-05 14:35:00|38761.5|38741.5|38708|38688|38784|38764|38662|38642|0
1722868800000|2024-08-05 14:40:00|38693|38673|38713.5|38693.5|38750.5|38730.5|38653|38633|0
1722869100000|2024-08-05 14:45:00|38727|38707|38700.5|38680.5|38762.5|38742.5|38685.5|38665.5|0
1722869400000|2024-08-05 14:50:00|38699|38679|38819|38799|38855.5|38835.5|38668.5|38648.5|0
1722869700000|2024-08-05 14:55:00|38815.5|38795.5|38652.8|38632.8|38828.5|38808.5|38643.8|38623.8|0
1722870000000|2024-08-05 15:00:00|38658.8|38638.8|38641.3|38621.3|38685.3|38665.3|38633.3|38613.3|0
1722870300000|2024-08-05 15:05:00|38657.3|38637.3|38806.3|38786.3|38823.8|38803.8|38655.3|38635.3|0
1722870600000|2024-08-05 15:10:00|38794.8|38774.8|38788.3|38768.3|38863.3|38843.3|38761.8|38741.8|0
1722870900000|2024-08-05 15:15:00|38788.8|38768.8|38788.3|38768.3|38833.3|38813.3|38768.8|38748.8|0
1722871200000|2024-08-05 15:20:00|38778.8|38758.8|38861.8|38841.8|38865.3|38845.3|38761.8|38741.8|0
1722871500000|2024-08-05 15:25:00|38863.3|38843.3|38841.3|38821.3|38888.3|38868.3|38830.8|38810.8|0
1722871800000|2024-08-05 15:30:00|38836.3|38816.3|38898.3|38878.3|38918.3|38898.3|38826.3|38806.3|0
1722872100000|2024-08-05 15:35:00|38892.8|38872.8|38943.3|38923.3|38989.3|38969.3|38876.8|38856.8|0
1722872400000|2024-08-05 15:40:00|38941.8|38921.8|38887.8|38867.8|38953.3|38933.3|38867.3|38847.3|0
1722872700000|2024-08-05 15:45:00|38889.3|38869.3|38868.3|38848.3|38925.8|38905.8|38857.3|38837.3|0
1722873000000|2024-08-05 15:50:00|38868.8|38848.8|38911.3|38891.3|38932.3|38912.3|38822.8|38802.8|0
1722873300000|2024-08-05 15:55:00|38908.8|38888.8|38939|38919|38956|38936|38872.3|38852.3|0
1722873600000|2024-08-05 16:00:00|38935.5|38915.5|38958.5|38938.5|38978|38958|38899.5|38879.5|0
1722873900000|2024-08-05 16:05:00|38956.5|38936.5|38983|38963|38990.5|38970.5|38925|38905|0
1722874200000|2024-08-05 16:10:00|38981|38961|38964|38944|38981|38961|38918.5|38898.5|0
1722874500000|2024-08-05 16:15:00|38965|38945|38984.5|38964.5|39002|38982|38950|38930|0
1722874800000|2024-08-05 16:20:00|38982|38962|38991.5|38971.5|39008.5|38988.5|38961.5|38941.5|0
1722875100000|2024-08-05 16:25:00|38994.5|38974.5|39036|39016|39046.5|39026.5|38974.5|38954.5|0
1722875400000|2024-08-05 16:30:00|39024|39004|38972.5|38952.5|39024.5|39004.5|38961.5|38941.5|0
1722875700000|2024-08-05 16:35:00|38967|38947|38917.5|38897.5|38973|38953|38897|38877|0
1722876000000|2024-08-05 16:40:00|38913.5|38893.5|38903.5|38883.5|38965.5|38945.5|38891.5|38871.5|0
1722876300000|2024-08-05 16:45:00|38899|38879|38863.5|38843.5|38909.5|38889.5|38849|38829|0
1722876600000|2024-08-05 16:50:00|38869|38849|38830|38810|38870|38850|38829.5|38809.5|0
1722876900000|2024-08-05 16:55:00|38829.5|38809.5|38836.5|38816.5|38865.5|38845.5|38811|38791|0
1722877200000|2024-08-05 17:00:00|38832|38812|38801|38781|38851|38831|38795|38775|0
1722877500000|2024-08-05 17:05:00|38803|38783|38815.5|38795.5|38848|38828|38768.5|38748.5|0
1722877800000|2024-08-05 17:10:00|38813|38793|38815|38795|38844.5|38824.5|38793.5|38773.5|0
1722878100000|2024-08-05 17:15:00|38811|38791|38849.5|38829.5|38864.5|38844.5|38807.5|38787.5|0
1722878400000|2024-08-05 17:20:00|38855.5|38835.5|38873.5|38853.5|38902|38882|38844.5|38824.5|0
1722878700000|2024-08-05 17:25:00|38874.5|38854.5|38866.5|38846.5|38921.5|38901.5|38863.5|38843.5|0
1722879000000|2024-08-05 17:30:00|38852.5|38832.5|38893|38873|38898|38878|38841.5|38821.5|0
1722879300000|2024-08-05 17:35:00|38884.5|38864.5|38873.5|38853.5|38898|38878|38851.5|38831.5|0
1722879600000|2024-08-05 17:40:00|38870.5|38850.5|38846.5|38826.5|38903.5|38883.5|38833|38813|0
1722879900000|2024-08-05 17:45:00|38855.5|38835.5|38836.5|38816.5|38863.5|38843.5|38823.5|38803.5|0
1722880200000|2024-08-05 17:50:00|38834.5|38814.5|38818.5|38798.5|38872|38852|38814|38794|0
1722880500000|2024-08-05 17:55:00|38822|38802|38802.5|38782.5|38850|38830|38786.5|38766.5|0
1722880800000|2024-08-05 18:00:00|38804|38784|38766.5|38746.5|38809.5|38789.5|38749.5|38729.5|0
1722881100000|2024-08-05 18:05:00|38767.5|38747.5|38807.5|38787.5|38819|38799|38756.5|38736.5|0
1722881400000|2024-08-05 18:10:00|38808|38788|38790.5|38770.5|38825.5|38805.5|38781.5|38761.5|0
1722881700000|2024-08-05 18:15:00|38791|38771|38833.5|38813.5|38853.5|38833.5|38780|38760|0
1722882000000|2024-08-05 18:20:00|38835|38815|38835.5|38815.5|38866|38846|38824|38804|0
1722882300000|2024-08-05 18:25:00|38837.5|38817.5|38870|38850|38887.5|38867.5|38834|38814|0
1722882600000|2024-08-05 18:30:00|38868.5|38848.5|38807|38787|38879.5|38859.5|38807|38787|0
1722882900000|2024-08-05 18:35:00|38807.5|38787.5|38770.5|38750.5|38840|38820|38762|38742|0
1722883200000|2024-08-05 18:40:00|38776|38756|38737|38717|38793.5|38773.5|38717|38697|0
1722883500000|2024-08-05 18:45:00|38730.5|38710.5|38708|38688|38748.5|38728.5|38693.5|38673.5|0
1722883800000|2024-08-05 18:50:00|38709.5|38689.5|38712.5|38692.5|38775.5|38755.5|38709.5|38689.5|0
1722884100000|2024-08-05 18:55:00|38713|38693|38682|38662|38723.5|38703.5|38678.5|38658.5|0
1722884400000|2024-08-05 19:00:00|38685|38665|38726.5|38706.5|38733|38713|38680.5|38660.5|0
1722884700000|2024-08-05 19:05:00|38721.5|38701.5|38672.5|38652.5|38727.5|38707.5|38669.5|38649.5|0
1722885000000|2024-08-05 19:10:00|38673|38653|38648|38628|38696.5|38676.5|38647.5|38627.5|0
1722885300000|2024-08-05 19:15:00|38647|38627|38678|38658|38683.5|38663.5|38641.5|38621.5|0
1722885600000|2024-08-05 19:20:00|38677.5|38657.5|38701|38681|38722.5|38702.5|38671.5|38651.5|0
1722885900000|2024-08-05 19:25:00|38703|38683|38692.5|38672.5|38709.5|38689.5|38675|38655|0
1722886200000|2024-08-05 19:30:00|38700|38680|38681|38661|38707.5|38687.5|38645|38625|0
1722886500000|2024-08-05 19:35:00|38676|38656|38667|38647|38709|38689|38646.5|38626.5|0
1722886800000|2024-08-05 19:40:00|38668.5|38648.5|38624|38604|38679.5|38659.5|38624|38604|0
1722887100000|2024-08-05 19:45:00|38622.5|38602.5|38607|38587|38650|38630|38598|38578|0
1722887400000|2024-08-05 19:50:00|38599.5|38579.5|38668|38648|38713.5|38693.5|38599.5|38579.5|0
1722887700000|2024-08-05 19:55:00|38686|38666|38735.5|38715.5|38735.5|38715.5|38666|38646|0
1722888000000|2024-08-05 20:00:00|38726.5|38706.5|38826|38806|38827|38807|38712|38692|0
1722888300000|2024-08-05 20:05:00|38821.5|38801.5|38832|38812|38891|38871|38818.5|38798.5|0
1722888600000|2024-08-05 20:10:00|38834.5|38814.5|38787|38767|38848.5|38828.5|38777.5|38757.5|0
1722888900000|2024-08-05 20:15:00|38789|38769|38799.5|38779.5|38813.5|38793.5|38783|38763|0
1722889200000|2024-08-05 20:20:00|38799|38779|38819|38799|38832|38812|38790.5|38770.5|0
1722889500000|2024-08-05 20:25:00|38819.5|38799.5|38834.5|38814.5|38835|38815|38809|38789|0
1722889800000|2024-08-05 20:30:00|38836.5|38816.5|38845.5|38825.5|38847|38827|38828.5|38808.5|0
1722890100000|2024-08-05 20:35:00|38845|38825|38823.5|38803.5|38845|38825|38818|38798|0
1722890400000|2024-08-05 20:40:00|38821.5|38801.5|38826|38806|38834|38814|38816|38796|0
1722890700000|2024-08-05 20:45:00|38825.5|38805.5|38845|38825|38845.5|38825.5|38822.5|38802.5|0
1722891000000|2024-08-05 20:50:00|38846|38826|38852|38832|38854.5|38834.5|38842|38822|0
1722891300000|2024-08-05 20:55:00|38851.5|38831.5|38883.1|38863.1|38888|38868|38851.5|38831.5|0
1722891600000|2024-08-05 21:00:00|38882.8|38862.8|38869.2|38849.2|38882.8|38862.8|38869|38849|0
1722891900000|2024-08-05 21:05:00|38869.1|38849.1|38865.7|38845.7|38877.4|38857.4|38864.7|38844.7|0
1722892200000|2024-08-05 21:10:00|38866.2|38846.2|38866.9|38846.9|38867.3|38847.3|38865.7|38845.7|0
1722892500000|2024-08-05 21:15:00|38866.4|38846.4|38869.9|38849.9|38873.2|38853.2|38863.5|38843.5|0
1722892800000|2024-08-05 21:20:00|38870.5|38850.5|38870.6|38850.6|38872.2|38852.2|38868.6|38848.6|0
1722893100000|2024-08-05 21:25:00|38869.4|38849.4|38872.1|38852.1|38872.1|38852.1|38869.2|38849.2|0
1722893400000|2024-08-05 21:30:00|38872.4|38852.4|38876.1|38856.1|38876.6|38856.6|38872.3|38852.3|0
1722893700000|2024-08-05 21:35:00|38876.3|38856.3|38876.7|38856.7|38882.1|38862.1|38876.1|38856.1|0
1722894000000|2024-08-05 21:40:00|38876.9|38856.9|38882.7|38862.7|38885|38865|38876.7|38856.7|0
1722894300000|2024-08-05 21:45:00|38883.5|38863.5|38886.4|38866.4|38886.5|38866.5|38882.1|38862.1|0
1722894600000|2024-08-05 21:50:00|38886.7|38866.7|38893.8|38873.8|38893.8|38873.8|38886.7|38866.7|0
1722894900000|2024-08-05 21:55:00|38894.3|38874.3|38897.3|38877.3|38898.7|38878.7|38894|38874|0
1722895200000|2024-08-05 22:00:00|38894|38874|38927.5|38907.5|38944|38924|38893|38873|0
1722895500000|2024-08-05 22:05:00|38926.5|38906.5|38960.5|38940.5|38980|38960|38924|38904|0
1722895800000|2024-08-05 22:10:00|38961|38941|38951|38931|38981|38961|38949.5|38929.5|0
1722896100000|2024-08-05 22:15:00|38951.5|38931.5|38972.5|38952.5|38974.5|38954.5|38949|38929|0
1722896400000|2024-08-05 22:20:00|38973|38953|38968|38948|38988.5|38968.5|38962|38942|0
1722896700000|2024-08-05 22:25:00|38968.5|38948.5|38962.5|38942.5|38983|38963|38953|38933|0
1722897000000|2024-08-05 22:30:00|38963|38943|38958.5|38938.5|38968|38948|38942|38922|0
1722897300000|2024-08-05 22:35:00|38958|38938|38947.5|38927.5|38962.5|38942.5|38942.5|38922.5|0
1722897600000|2024-08-05 22:40:00|38947|38927|38937|38917|38948.5|38928.5|38936|38916|0
1722897900000|2024-08-05 22:45:00|38935.5|38915.5|38917|38897|38936|38916|38913|38893|0
1722898200000|2024-08-05 22:50:00|38916.5|38896.5|38898.5|38878.5|38919|38899|38891|38871|0
1722898500000|2024-08-05 22:55:00|38899|38879|38924|38904|38924|38904|38886.5|38866.5|0
1722898800000|2024-08-05 23:00:00|38921|38901|38928|38908|38940.5|38920.5|38921|38901|0
1722899100000|2024-08-05 23:05:00|38928.5|38908.5|38939.5|38919.5|38946|38926|38926.5|38906.5|0
1722899400000|2024-08-05 23:10:00|38940|38920|38929|38909|38942.5|38922.5|38928.5|38908.5|0
1722899700000|2024-08-05 23:15:00|38928.5|38908.5|38911.5|38891.5|38930|38910|38906.5|38886.5|0
1722900000000|2024-08-05 23:20:00|38911|38891|38901|38881|38918.5|38898.5|38895|38875|0
1722900300000|2024-08-05 23:25:00|38901.5|38881.5|38910|38890|38911.5|38891.5|38899|38879|0
1722900600000|2024-08-05 23:30:00|38910.5|38890.5|38936|38916|38948.5|38928.5|38910.5|38890.5|0
1722900900000|2024-08-05 23:35:00|38936.5|38916.5|38956|38936|38956|38936|38936.5|38916.5|0
1722901200000|2024-08-05 23:40:00|38957|38937|38948|38928|38957|38937|38945|38925|0
1722901500000|2024-08-05 23:45:00|38947.5|38927.5|38979.5|38959.5|38986|38966|38947.5|38927.5|0
1722901800000|2024-08-05 23:50:00|38978.5|38958.5|38948.5|38928.5|38995.5|38975.5|38947.5|38927.5|0
1722902100000|2024-08-05 23:55:00|38948|38928|38982.5|38962.5|38982.5|38962.5|38933.5|38913.5|0
1722902400000|2024-08-06 00:00:00|38983|38963|38937.5|38917.5|38983|38963|38924.5|38904.5|0
1722902700000|2024-08-06 00:05:00|38940.5|38920.5|38926.5|38906.5|38970.5|38950.5|38906.5|38886.5|0
1722903000000|2024-08-06 00:10:00|38927|38907|38930.5|38910.5|38949.5|38929.5|38926.5|38906.5|0
1722903300000|2024-08-06 00:15:00|38931|38911|38923|38903|38936|38916|38896|38876|0
1722903600000|2024-08-06 00:20:00|38924|38904|38953.5|38933.5|38954|38934|38908|38888|0
1722903900000|2024-08-06 00:25:00|38954|38934|38951.5|38931.5|38961.5|38941.5|38944.5|38924.5|0
1722904200000|2024-08-06 00:30:00|38950|38930|38967.5|38947.5|38973.5|38953.5|38946|38926|0
1722904500000|2024-08-06 00:35:00|38967|38947|38985|38965|38988.5|38968.5|38963.5|38943.5|0
1722904800000|2024-08-06 00:40:00|38985.5|38965.5|38990|38970|38991.5|38971.5|38979|38959|0
1722905100000|2024-08-06 00:45:00|38990.5|38970.5|39057.5|39037.5|39077.5|39057.5|38990|38970|0
1722905400000|2024-08-06 00:50:00|39058|39038|39056|39036|39068|39048|39042|39022|0
1722905700000|2024-08-06 00:55:00|39056.5|39036.5|39077|39057|39088.5|39068.5|39051.5|39031.5|0
1722906000000|2024-08-06 01:00:00|39076|39056|39066.5|39046.5|39076|39056|39058|39038|0
1722906300000|2024-08-06 01:05:00|39065|39045|39094|39074|39094|39074|39059.5|39039.5|0
1722906600000|2024-08-06 01:10:00|39094.5|39074.5|39138.5|39118.5|39162.5|39142.5|39092|39072|0
1722906900000|2024-08-06 01:15:00|39139|39119|39092.5|39072.5|39150|39130|39092.5|39072.5|0
1722907200000|2024-08-06 01:20:00|39093|39073|39063.5|39043.5|39098.5|39078.5|39059.5|39039.5|0
1722907500000|2024-08-06 01:25:00|39064|39044|39074.5|39054.5|39085|39065|39061.5|39041.5|0
1722907800000|2024-08-06 01:30:00|39071.5|39051.5|39055.5|39035.5|39079|39059|39050.5|39030.5|0
1722908100000|2024-08-06 01:35:00|39056|39036|39030.1|39010.1|39058|39038|39023.6|39003.6|0
1722908400000|2024-08-06 01:40:00|39029.6|39009.6|38996.6|38976.6|39029.6|39009.6|38978.1|38958.1|0
1722908700000|2024-08-06 01:45:00|38999.6|38979.6|39030.1|39010.1|39036.1|39016.1|38984.6|38964.6|0
1722909000000|2024-08-06 01:50:00|39031.1|39011.1|39047.1|39027.1|39062.1|39042.1|39025.6|39005.6|0
1722909300000|2024-08-06 01:55:00|39048.6|39028.6|39059.1|39039.1|39060.1|39040.1|39044.1|39024.1|0
1722909600000|2024-08-06 02:00:00|39058.1|39038.1|39044.6|39024.6|39068.6|39048.6|39035.1|39015.1|0
1722909900000|2024-08-06 02:05:00|39045.1|39025.1|39016.1|38996.1|39048.6|39028.6|39006.1|38986.1|0
1722910200000|2024-08-06 02:10:00|39019.6|38999.6|39025.6|39005.6|39026.1|39006.1|38999.6|38979.6|0
1722910500000|2024-08-06 02:15:00|39025.1|39005.1|39030.1|39010.1|39034.1|39014.1|39018.1|38998.1|0
1722910800000|2024-08-06 02:20:00|39029.6|39009.6|39043.1|39023.1|39050.6|39030.6|39029.6|39009.6|0
1722911100000|2024-08-06 02:25:00|39044.1|39024.1|39040.6|39020.6|39048.6|39028.6|39039.1|39019.1|0
1722911400000|2024-08-06 02:30:00|39039.6|39019.6|39033.6|39013.6|39039.6|39019.6|39022.1|39002.1|0
1722911700000|2024-08-06 02:35:00|39034.1|39014.1|39037.6|39017.6|39039.1|39019.1|39029.1|39009.1|0
1722912000000|2024-08-06 02:40:00|39037.1|39017.1|39042.6|39022.6|39045.6|39025.6|39033.1|39013.1|0
1722912300000|2024-08-06 02:45:00|39042.1|39022.1|39042.1|39022.1|39042.6|39022.6|39036.6|39016.6|0
1722912600000|2024-08-06 02:50:00|39042.6|39022.6|39039.1|39019.1|39043.1|39023.1|39028.6|39008.6|0
1722912900000|2024-08-06 02:55:00|39038.6|39018.6|39038.1|39018.1|39045.6|39025.6|39033.6|39013.6|0
1722913200000|2024-08-06 03:00:00|39038.6|39018.6|39059.1|39039.1|39073.6|39053.6|39034.1|39014.1|0
1722913500000|2024-08-06 03:05:00|39060.1|39040.1|39069.1|39049.1|39072.6|39052.6|39060.1|39040.1|0
1722913800000|2024-08-06 03:10:00|39068.6|39048.6|39049.6|39029.6|39069.1|39049.1|39047.6|39027.6|0
1722914100000|2024-08-06 03:15:00|39050.1|39030.1|39074.1|39054.1|39076.6|39056.6|39047.6|39027.6|0
1722914400000|2024-08-06 03:20:00|39073.1|39053.1|39085.6|39065.6|39086.6|39066.6|39069.6|39049.6|0
1722914700000|2024-08-06 03:25:00|39086.1|39066.1|39116.1|39096.1|39118.6|39098.6|39085.1|39065.1|0
1722915000000|2024-08-06 03:30:00|39113.6|39093.6|39103.6|39083.6|39122.6|39102.6|39102.1|39082.1|0
1722915300000|2024-08-06 03:35:00|39103.1|39083.1|39110.6|39090.6|39114.1|39094.1|39097.6|39077.6|0
1722915600000|2024-08-06 03:40:00|39110.1|39090.1|39110.1|39090.1|39115.1|39095.1|39101.6|39081.6|0
1722915900000|2024-08-06 03:45:00|39109.6|39089.6|39115.6|39095.6|39124.1|39104.1|39104.6|39084.6|0
1722916200000|2024-08-06 03:50:00|39115.1|39095.1|39101.1|39081.1|39133.1|39113.1|39101.1|39081.1|0
1722916500000|2024-08-06 03:55:00|39100.6|39080.6|39105.1|39085.1|39114.1|39094.1|39100.6|39080.6|0
1722916800000|2024-08-06 04:00:00|39105.6|39085.6|39110.1|39090.1|39112.6|39092.6|39104.6|39084.6|0
1722917100000|2024-08-06 04:05:00|39109.6|39089.6|39111.1|39091.1|39113.6|39093.6|39102.1|39082.1|0
1722917400000|2024-08-06 04:10:00|39114.6|39094.6|39113.6|39093.6|39120.1|39100.1|39111.1|39091.1|0
1722917700000|2024-08-06 04:15:00|39113.1|39093.1|39097.1|39077.1|39113.6|39093.6|39096.1|39076.1|0
1722918000000|2024-08-06 04:20:00|39098.1|39078.1|39111.6|39091.6|39117.6|39097.6|39094.1|39074.1|0
1722918300000|2024-08-06 04:25:00|39113.1|39093.1|39109.1|39089.1|39122.1|39102.1|39109.1|39089.1|0
1722918600000|2024-08-06 04:30:00|39109.6|39089.6|39072.1|39052.1|39110.6|39090.6|39071.6|39051.6|0
1722918900000|2024-08-06 04:35:00|39072.6|39052.6|39089.1|39069.1|39106.1|39086.1|39069.6|39049.6|0
1722919200000|2024-08-06 04:40:00|39088.6|39068.6|39077.1|39057.1|39091.6|39071.6|39075.1|39055.1|0
1722919500000|2024-08-06 04:45:00|39077.6|39057.6|39068.6|39048.6|39078.1|39058.1|39058.6|39038.6|0
1722919800000|2024-08-06 04:50:00|39069.6|39049.6|39083.1|39063.1|39087.1|39067.1|39068.1|39048.1|0
1722920100000|2024-08-06 04:55:00|39082.6|39062.6|39081.6|39061.6|39083.6|39063.6|39065.6|39045.6|0
1722920400000|2024-08-06 05:00:00|39081.1|39061.1|39071.6|39051.6|39092.6|39072.6|39070.6|39050.6|0
1722920700000|2024-08-06 05:05:00|39072.1|39052.1|39047.6|39027.6|39072.1|39052.1|38983.1|38963.1|0
1722921000000|2024-08-06 05:10:00|39048.1|39028.1|39032.6|39012.6|39049.1|39029.1|39014.1|38994.1|0
1722921300000|2024-08-06 05:15:00|39033.1|39013.1|39060.1|39040.1|39074.1|39054.1|39033.1|39013.1|0
1722921600000|2024-08-06 05:20:00|39060.6|39040.6|39075.1|39055.1|39085.1|39065.1|39060.6|39040.6|0
1722921900000|2024-08-06 05:25:00|39079.1|39059.1|39109.6|39089.6|39111.1|39091.1|39078.1|39058.1|0
1722922200000|2024-08-06 05:30:00|39110.1|39090.1|39142.6|39122.6|39147.1|39127.1|39103.6|39083.6|0
1722922500000|2024-08-06 05:35:00|39141.6|39121.6|39134.6|39114.6|39153.6|39133.6|39125.1|39105.1|0
1722922800000|2024-08-06 05:40:00|39135.1|39115.1|39128.6|39108.6|39142.6|39122.6|39121.1|39101.1|0
1722923100000|2024-08-06 05:45:00|39129.1|39109.1|39118.6|39098.6|39132.1|39112.1|39104.1|39084.1|0
1722923400000|2024-08-06 05:50:00|39119.1|39099.1|39119.6|39099.6|39131.1|39111.1|39108.6|39088.6|0
1722923700000|2024-08-06 05:55:00|39117.1|39097.1|39130.1|39110.1|39130.1|39110.1|39102.1|39082.1|0
1722924000000|2024-08-06 06:00:00|39127.1|39107.1|39103.6|39083.6|39148.1|39128.1|39075.6|39055.6|0
1722924300000|2024-08-06 06:05:00|39104.1|39084.1|39076.6|39056.6|39107.6|39087.6|39069.1|39049.1|0
1722924600000|2024-08-06 06:10:00|39075.6|39055.6|39088.6|39068.6|39088.6|39068.6|39068.6|39048.6|0
1722924900000|2024-08-06 06:15:00|39088.1|39068.1|39053.1|39033.1|39088.1|39068.1|39047.1|39027.1|0
1722925200000|2024-08-06 06:20:00|39050.6|39030.6|39086.1|39066.1|39087.1|39067.1|39050.6|39030.6|0
1722925500000|2024-08-06 06:25:00|39084.6|39064.6|39124.6|39104.6|39124.6|39104.6|39084.6|39064.6|0
1722925800000|2024-08-06 06:30:00|39125.1|39105.1|39105.6|39085.6|39125.1|39105.1|39095.1|39075.1|0
1722926100000|2024-08-06 06:35:00|39105.1|39085.1|39094.1|39074.1|39115.1|39095.1|39090.6|39070.6|0
1722926400000|2024-08-06 06:40:00|39093.6|39073.6|39059.6|39039.6|39105.1|39085.1|39045.6|39025.6|0
1722926700000|2024-08-06 06:45:00|39058.1|39038.1|39030.6|39010.6|39058.1|39038.1|39015.1|38995.1|0
1722927000000|2024-08-06 06:50:00|39030.1|39010.1|38993.1|38973.1|39030.1|39010.1|38993.1|38973.1|0
1722927300000|2024-08-06 06:55:00|38992.1|38972.1|38981.1|38961.1|38993.6|38973.6|38963.6|38943.6|0
1722927600000|2024-08-06 07:00:00|38981.6|38961.6|38950.6|38930.6|38981.6|38961.6|38905.1|38885.1|0
1722927900000|2024-08-06 07:05:00|38946.1|38926.1|38965.6|38945.6|38965.6|38945.6|38924.6|38904.6|0
1722928200000|2024-08-06 07:10:00|38968.6|38948.6|38907.6|38887.6|38968.6|38948.6|38892.1|38872.1|0
1722928500000|2024-08-06 07:15:00|38911.1|38891.1|38979.6|38959.6|38979.6|38959.6|38906.1|38886.1|0
1722928800000|2024-08-06 07:20:00|38982.6|38962.6|39014.6|38994.6|39041.1|39021.1|38973.6|38953.6|0
1722929100000|2024-08-06 07:25:00|39015.1|38995.1|38993.6|38973.6|39016.1|38996.1|38943.1|38923.1|0
1722929400000|2024-08-06 07:30:00|38994.6|38974.6|39004.1|38984.1|39022.6|39002.6|38967.1|38947.1|0
1722929700000|2024-08-06 07:35:00|39007.6|38987.6|38968.6|38948.6|39009.1|38989.1|38961.6|38941.6|0
1722930000000|2024-08-06 07:40:00|38971.6|38951.6|38947.1|38927.1|38973.1|38953.1|38919.6|38899.6|0
1722930300000|2024-08-06 07:45:00|38946.6|38926.6|38940.6|38920.6|38986.1|38966.1|38933.1|38913.1|0
1722930600000|2024-08-06 07:50:00|38940.1|38920.1|38901.1|38881.1|38944.1|38924.1|38896.6|38876.6|0
1722930900000|2024-08-06 07:55:00|38898.6|38878.6|38943.6|38923.6|38950.1|38930.1|38898.6|38878.6|0
1722931200000|2024-08-06 08:00:00|38947.1|38927.1|38932.1|38912.1|38962.1|38942.1|38927.6|38907.6|0
1722931500000|2024-08-06 08:05:00|38929.1|38909.1|38908.1|38888.1|38935.6|38915.6|38905.1|38885.1|0
1722931800000|2024-08-06 08:10:00|38908.6|38888.6|38895.6|38875.6|38924.6|38904.6|38877.6|38857.6|0
1722932100000|2024-08-06 08:15:00|38896.1|38876.1|38869.1|38849.1|38900.6|38880.6|38866.6|38846.6|0
1722932400000|2024-08-06 08:20:00|38866.6|38846.6|38921.6|38901.6|38938.1|38918.1|38864.6|38844.6|0
1722932700000|2024-08-06 08:25:00|38923.1|38903.1|38949.1|38929.1|38966.1|38946.1|38916.6|38896.6|0
1722933000000|2024-08-06 08:30:00|38946.1|38926.1|38940.1|38920.1|38972.6|38952.6|38940.1|38920.1|0
1722933300000|2024-08-06 08:35:00|38940.6|38920.6|38899.6|38879.6|38951.1|38931.1|38895.6|38875.6|0
1722933600000|2024-08-06 08:40:00|38905.1|38885.1|38926.6|38906.6|38926.6|38906.6|38901.6|38881.6|0
1722933900000|2024-08-06 08:45:00|38929.6|38909.6|38912.1|38892.1|38929.6|38909.6|38884.1|38864.1|0
1722934200000|2024-08-06 08:50:00|38913.6|38893.6|38959.6|38939.6|38966.1|38946.1|38912.1|38892.1|0
1722934500000|2024-08-06 08:55:00|38959.1|38939.1|38896.6|38876.6|38959.6|38939.6|38896.1|38876.1|0
1722934800000|2024-08-06 09:00:00|38896.1|38876.1|38807.6|38787.6|38896.1|38876.1|38791.6|38771.6|0
1722935100000|2024-08-06 09:05:00|38808.1|38788.1|38835.1|38815.1|38865.1|38845.1|38802.1|38782.1|0
1722935400000|2024-08-06 09:10:00|38842.1|38822.1|38817.1|38797.1|38859.6|38839.6|38792.1|38772.1|0
1722935700000|2024-08-06 09:15:00|38813.6|38793.6|38820.6|38800.6|38827.1|38807.1|38781.1|38761.1|0
1722936000000|2024-08-06 09:20:00|38820.1|38800.1|38849.6|38829.6|38855.1|38835.1|38816.6|38796.6|0
1722936300000|2024-08-06 09:25:00|38849.1|38829.1|38872.6|38852.6|38878.1|38858.1|38846.6|38826.6|0
1722936600000|2024-08-06 09:30:00|38867.6|38847.6|38822.1|38802.1|38870.1|38850.1|38811.6|38791.6|0
1722936900000|2024-08-06 09:35:00|38825.1|38805.1|38809.1|38789.1|38833.6|38813.6|38803.1|38783.1|0
1722937200000|2024-08-06 09:40:00|38811.1|38791.1|38841.6|38821.6|38861.6|38841.6|38800.6|38780.6|0
1722937500000|2024-08-06 09:45:00|38841.1|38821.1|38816.6|38796.6|38841.1|38821.1|38792.6|38772.6|0
1722937800000|2024-08-06 09:50:00|38817.1|38797.1|38822.1|38802.1|38831.1|38811.1|38785.6|38765.6|0
1722938100000|2024-08-06 09:55:00|38822.6|38802.6|38814.6|38794.6|38849.1|38829.1|38814.1|38794.1|0
1722938400000|2024-08-06 10:00:00|38812.1|38792.1|38802.6|38782.6|38833.1|38813.1|38800.6|38780.6|0
1722938700000|2024-08-06 10:05:00|38801.1|38781.1|38815.6|38795.6|38826.1|38806.1|38782.6|38762.6|0
1722939000000|2024-08-06 10:10:00|38816.1|38796.1|38845.6|38825.6|38848.6|38828.6|38815.1|38795.1|0
1722939300000|2024-08-06 10:15:00|38844.1|38824.1|38850.1|38830.1|38850.1|38830.1|38812.6|38792.6|0
1722939600000|2024-08-06 10:20:00|38850.6|38830.6|38834.1|38814.1|38850.6|38830.6|38820.1|38800.1|0
1722939900000|2024-08-06 10:25:00|38836.1|38816.1|38853.6|38833.6|38859.6|38839.6|38830.1|38810.1|0
1722940200000|2024-08-06 10:30:00|38854.1|38834.1|38923.1|38903.1|38964.1|38944.1|38852.1|38832.1|0
1722940500000|2024-08-06 10:35:00|38920.6|38900.6|38910.6|38890.6|38944.6|38924.6|38898.1|38878.1|0
1722940800000|2024-08-06 10:40:00|38911.1|38891.1|38951.6|38931.6|39009.1|38989.1|38906.6|38886.6|0
1722941100000|2024-08-06 10:45:00|38951.1|38931.1|39008.1|38988.1|39010.1|38990.1|38951.1|38931.1|0
1722941400000|2024-08-06 10:50:00|39009.1|38989.1|39052.6|39032.6|39055.1|39035.1|38985.1|38965.1|0
1722941700000|2024-08-06 10:55:00|39052.1|39032.1|39053.6|39033.6|39069.6|39049.6|39032.1|39012.1|0
1722942000000|2024-08-06 11:00:00|39059.6|39039.6|39004.1|38984.1|39061.6|39041.6|38995.1|38975.1|0
1722942300000|2024-08-06 11:05:00|39002.1|38982.1|38991.6|38971.6|39025.1|39005.1|38989.6|38969.6|0
1722942600000|2024-08-06 11:10:00|38993.6|38973.6|38996.6|38976.6|39003.1|38983.1|38969.6|38949.6|0
1722942900000|2024-08-06 11:15:00|38999.1|38979.1|38988.1|38968.1|39006.1|38986.1|38980.6|38960.6|0
1722943200000|2024-08-06 11:20:00|38988.6|38968.6|39003.1|38983.1|39006.1|38986.1|38984.6|38964.6|0
1722943500000|2024-08-06 11:25:00|39002.1|38982.1|39031.1|39011.1|39034.1|39014.1|38996.1|38976.1|0
1722943800000|2024-08-06 11:30:00|39031.6|39011.6|39017.1|38997.1|39062.1|39042.1|38987.6|38967.6|0
1722944100000|2024-08-06 11:35:00|39017.6|38997.6|38999.1|38979.1|39024.1|39004.1|38994.6|38974.6|0
1722944400000|2024-08-06 11:40:00|39001.1|38981.1|38945.1|38925.1|39003.6|38983.6|38942.1|38922.1|0
1722944700000|2024-08-06 11:45:00|38947.6|38927.6|38957.6|38937.6|38957.6|38937.6|38922.1|38902.1|0
1722945000000|2024-08-06 11:50:00|38956.1|38936.1|38987.6|38967.6|38989.1|38969.1|38956.1|38936.1|0
1722945300000|2024-08-06 11:55:00|38988.6|38968.6|38973.6|38953.6|39000.1|38980.1|38973.6|38953.6|0
1722945600000|2024-08-06 12:00:00|38973.1|38953.1|38967.1|38947.1|38977.6|38957.6|38939.6|38919.6|0
1722945900000|2024-08-06 12:05:00|38968.1|38948.1|38955.6|38935.6|38972.6|38952.6|38915.6|38895.6|0
1722946200000|2024-08-06 12:10:00|38956.1|38936.1|38962.1|38942.1|38964.6|38944.6|38912.1|38892.1|0
1722946500000|2024-08-06 12:15:00|38961.1|38941.1|38955.6|38935.6|38972.1|38952.1|38930.6|38910.6|0
1722946800000|2024-08-06 12:20:00|38953.1|38933.1|38937.1|38917.1|38969.6|38949.6|38925.1|38905.1|0
1722947100000|2024-08-06 12:25:00|38938.6|38918.6|38928.6|38908.6|38948.6|38928.6|38914.6|38894.6|0
1722947400000|2024-08-06 12:30:00|38929.1|38909.1|38883.6|38863.6|38945.1|38925.1|38870.1|38850.1|0
1722947700000|2024-08-06 12:35:00|38891.6|38871.6|38889.6|38869.6|38902.1|38882.1|38862.6|38842.6|0
1722948000000|2024-08-06 12:40:00|38884.6|38864.6|38869.6|38849.6|38887.6|38867.6|38865.6|38845.6|0
1722948300000|2024-08-06 12:45:00|38866.6|38846.6|38878.1|38858.1|38892.1|38872.1|38847.6|38827.6|0
1722948600000|2024-08-06 12:50:00|38877.6|38857.6|38869.1|38849.1|38886.1|38866.1|38861.6|38841.6|0
1722948900000|2024-08-06 12:55:00|38869.6|38849.6|38871.1|38851.1|38885.6|38865.6|38863.1|38843.1|0
1722949200000|2024-08-06 13:00:00|38867.1|38847.1|38883.6|38863.6|38903.1|38883.1|38859.1|38839.1|0
1722949500000|2024-08-06 13:05:00|38887.1|38867.1|38854.1|38834.1|38887.1|38867.1|38849.6|38829.6|0
1722949800000|2024-08-06 13:10:00|38855.6|38835.6|38789.6|38769.6|38858.1|38838.1|38780.1|38760.1|0
1722950100000|2024-08-06 13:15:00|38790.1|38770.1|38787.6|38767.6|38819.1|38799.1|38769.1|38749.1|0
1722950400000|2024-08-06 13:20:00|38788.6|38768.6|38791.6|38771.6|38814.1|38794.1|38778.6|38758.6|0
1722950700000|2024-08-06 13:25:00|38805.1|38785.1|38751.6|38731.6|38828.1|38808.1|38726.1|38706.1|0
1722951000000|2024-08-06 13:30:00|38758.1|38738.1|38742.1|38722.1|38794.1|38774.1|38640.1|38620.1|0
1722951300000|2024-08-06 13:35:00|38743.1|38723.1|38824.6|38804.6|38850.6|38830.6|38727.6|38707.6|0
1722951600000|2024-08-06 13:40:00|38821.1|38801.1|38816.6|38796.6|38835.1|38815.1|38750.1|38730.1|0
1722951900000|2024-08-06 13:45:00|38813.1|38793.1|38879.1|38859.1|38901.1|38881.1|38769.1|38749.1|0
1722952200000|2024-08-06 13:50:00|38876.1|38856.1|39001.6|38981.6|39024.1|39004.1|38869.6|38849.6|0
1722952500000|2024-08-06 13:55:00|39002.6|38982.6|39018.6|38998.6|39047.1|39027.1|38990.1|38970.1|0
1722952800000|2024-08-06 14:00:00|39011.6|38991.6|39053.1|39033.1|39072.6|39052.6|38983.6|38963.6|0
1722953100000|2024-08-06 14:05:00|39051.1|39031.1|39126.6|39106.6|39126.6|39106.6|39031.1|39011.1|0
1722953400000|2024-08-06 14:10:00|39126.1|39106.1|39085.6|39065.6|39133.1|39113.1|39063.6|39043.6|0
1722953700000|2024-08-06 14:15:00|39082.1|39062.1|39080.2|39060.2|39103.2|39083.2|39044.1|39024.1|0
1722954000000|2024-08-06 14:20:00|39081.2|39061.2|39124.7|39104.7|39127.7|39107.7|39068.2|39048.2|0
1722954300000|2024-08-06 14:25:00|39125.7|39105.7|39054.7|39034.7|39162.7|39142.7|39053.7|39033.7|0
1722954600000|2024-08-06 14:30:00|39057.7|39037.7|39089.2|39069.2|39091.2|39071.2|39011.7|38991.7|0
1722954900000|2024-08-06 14:35:00|39090.2|39070.2|39117.2|39097.2|39173.2|39153.2|39083.2|39063.2|0
1722955200000|2024-08-06 14:40:00|39116.7|39096.7|39160.7|39140.7|39166.2|39146.2|39108.2|39088.2|0
1722955500000|2024-08-06 14:45:00|39162.7|39142.7|39260.7|39240.7|39271.7|39251.7|39148.2|39128.2|0
1722955800000|2024-08-06 14:50:00|39257.7|39237.7|39224.2|39204.2|39265.2|39245.2|39191.7|39171.7|0
1722956100000|2024-08-06 14:55:00|39222.2|39202.2|39194.7|39174.7|39226.2|39206.2|39166.2|39146.2|0
1722956400000|2024-08-06 15:00:00|39189.2|39169.2|39205.2|39185.2|39230.2|39210.2|39164.7|39144.7|0
1722956700000|2024-08-06 15:05:00|39204.7|39184.7|39165.2|39145.2|39230.2|39210.2|39154.7|39134.7|0
1722957000000|2024-08-06 15:10:00|39160.7|39140.7|39138.2|39118.2|39168.2|39148.2|39109.7|39089.7|0
1722957300000|2024-08-06 15:15:00|39139.7|39119.7|39105.2|39085.2|39158.2|39138.2|39080.2|39060.2|0
1722957600000|2024-08-06 15:20:00|39107.7|39087.7|39030.7|39010.7|39107.7|39087.7|39026.7|39006.7|0
1722957900000|2024-08-06 15:25:00|39033.7|39013.7|38946.7|38926.7|39068.7|39048.7|38945.7|38925.7|0
1722958200000|2024-08-06 15:30:00|38953.2|38933.2|38991.7|38971.7|39009.2|38989.2|38945.7|38925.7|0
1722958500000|2024-08-06 15:35:00|38999.2|38979.2|39024.2|39004.2|39040.2|39020.2|38966.2|38946.2|0
1722958800000|2024-08-06 15:40:00|39028.2|39008.2|39042.7|39022.7|39067.2|39047.2|39007.2|38987.2|0
1722959100000|2024-08-06 15:45:00|39046.7|39026.7|39113.2|39093.2|39113.2|39093.2|39025.7|39005.7|0
1722959400000|2024-08-06 15:50:00|39111.2|39091.2|39137.7|39117.7|39167.2|39147.2|39111.2|39091.2|0
1722959700000|2024-08-06 15:55:00|39138.7|39118.7|39165.7|39145.7|39169.2|39149.2|39134.2|39114.2|0
1722960000000|2024-08-06 16:00:00|39166.7|39146.7|39177.2|39157.2|39203.2|39183.2|39160.7|39140.7|0
1722960300000|2024-08-06 16:05:00|39177.7|39157.7|39181.3|39161.3|39204.7|39184.7|39155.7|39135.7|0
1722960600000|2024-08-06 16:10:00|39183.8|39163.8|39205|39185|39205.5|39185.5|39170.5|39150.5|0
1722960900000|2024-08-06 16:15:00|39203|39183|39227|39207|39239|39219|39191.5|39171.5|0
1722961200000|2024-08-06 16:20:00|39225|39205|39212|39192|39236.5|39216.5|39177|39157|0
1722961500000|2024-08-06 16:25:00|39211.5|39191.5|39189|39169|39211.5|39191.5|39172.5|39152.5|0
1722961800000|2024-08-06 16:30:00|39191|39171|39183|39163|39209.5|39189.5|39176|39156|0
1722962100000|2024-08-06 16:35:00|39184|39164|39190|39170|39194|39174|39153|39133|0
1722962400000|2024-08-06 16:40:00|39197|39177|39181.5|39161.5|39205|39185|39179.5|39159.5|0
1722962700000|2024-08-06 16:45:00|39183.5|39163.5|39168|39148|39215|39195|39166|39146|0
1722963000000|2024-08-06 16:50:00|39168.5|39148.5|39278.5|39258.5|39288|39268|39168.5|39148.5|0
1722963300000|2024-08-06 16:55:00|39276|39256|39248.5|39228.5|39293|39273|39248.5|39228.5|0
1722963600000|2024-08-06 17:00:00|39249|39229|39256.5|39236.5|39288|39268|39248.5|39228.5|0
1722963900000|2024-08-06 17:05:00|39257|39237|39260|39240|39268.5|39248.5|39231|39211|0
1722964200000|2024-08-06 17:10:00|39262|39242|39275|39255|39288|39268|39250|39230|0
1722964500000|2024-08-06 17:15:00|39276.5|39256.5|39265|39245|39301|39281|39258.5|39238.5|0
1722964800000|2024-08-06 17:20:00|39269|39249|39259.5|39239.5|39291.5|39271.5|39246|39226|0
1722965100000|2024-08-06 17:25:00|39257|39237|39301|39281|39301.5|39281.5|39257|39237|0
1722965400000|2024-08-06 17:30:00|39303|39283|39302|39282|39316.5|39296.5|39284.5|39264.5|0
1722965700000|2024-08-06 17:35:00|39303.5|39283.5|39325|39305|39335.5|39315.5|39290.5|39270.5|0
1722966000000|2024-08-06 17:40:00|39324|39304|39306|39286|39332|39312|39277|39257|0
1722966300000|2024-08-06 17:45:00|39308.5|39288.5|39311.5|39291.5|39318|39298|39276.5|39256.5|0
1722966600000|2024-08-06 17:50:00|39313.5|39293.5|39320|39300|39328|39308|39299.5|39279.5|0
1722966900000|2024-08-06 17:55:00|39320.5|39300.5|39319.5|39299.5|39352|39332|39312.5|39292.5|0
1722967200000|2024-08-06 18:00:00|39322|39302|39284.5|39264.5|39328.5|39308.5|39282|39262|0
1722967500000|2024-08-06 18:05:00|39282|39262|39262|39242|39295|39275|39248.5|39228.5|0
1722967800000|2024-08-06 18:10:00|39261.5|39241.5|39245.5|39225.5|39283|39263|39236|39216|0
1722968100000|2024-08-06 18:15:00|39242|39222|39317.5|39297.5|39320|39300|39242|39222|0
1722968400000|2024-08-06 18:20:00|39316|39296|39363.5|39343.5|39377|39357|39312|39292|0
1722968700000|2024-08-06 18:25:00|39364|39344|39394|39374|39396.5|39376.5|39355|39335|0
1722969000000|2024-08-06 18:30:00|39393.5|39373.5|39442.5|39422.5|39445|39425|39373|39353|0
1722969300000|2024-08-06 18:35:00|39438|39418|39445|39425|39467|39447|39430|39410|0
1722969600000|2024-08-06 18:40:00|39442.5|39422.5|39438.5|39418.5|39445|39425|39416.5|39396.5|0
1722969900000|2024-08-06 18:45:00|39439.5|39419.5|39444.5|39424.5|39459.5|39439.5|39428|39408|0
1722970200000|2024-08-06 18:50:00|39441|39421|39427.5|39407.5|39461|39441|39417.5|39397.5|0
1722970500000|2024-08-06 18:55:00|39431.5|39411.5|39299.5|39279.5|39437|39417|39299.5|39279.5|0
1722970800000|2024-08-06 19:00:00|39304.5|39284.5|39204.5|39184.5|39305.5|39285.5|39193|39173|0
1722971100000|2024-08-06 19:05:00|39207.5|39187.5|39204.5|39184.5|39231|39211|39153|39133|0
1722971400000|2024-08-06 19:10:00|39206|39186|39242|39222|39254|39234|39186.5|39166.5|0
1722971700000|2024-08-06 19:15:00|39237|39217|39210.5|39190.5|39240|39220|39164.5|39144.5|0
1722972000000|2024-08-06 19:20:00|39210|39190|39334.5|39314.5|39337|39317|39200|39180|0
1722972300000|2024-08-06 19:25:00|39330.5|39310.5|39276.5|39256.5|39344|39324|39261.5|39241.5|0
1722972600000|2024-08-06 19:30:00|39274|39254|39278|39258|39293|39273|39235|39215|0
1722972900000|2024-08-06 19:35:00|39276|39256|39270|39250|39297|39277|39255.5|39235.5|0
1722973200000|2024-08-06 19:40:00|39275|39255|39205.5|39185.5|39279|39259|39205.5|39185.5|0
1722973500000|2024-08-06 19:45:00|39206|39186|39137.5|39117.5|39235|39215|39128|39108|0
1722973800000|2024-08-06 19:50:00|39138|39118|39063|39043|39190|39170|39053|39033|0
1722974100000|2024-08-06 19:55:00|39082.5|39062.5|39000|38980|39082.5|39062.5|38993|38973|0
1722974400000|2024-08-06 20:00:00|39006.7|38986.7|38970.2|38950.2|39028.7|39008.7|38940.7|38920.7|0
1722974700000|2024-08-06 20:05:00|38971.2|38951.2|38989.2|38969.2|38998.7|38978.7|38959.2|38939.2|0
1722975000000|2024-08-06 20:10:00|38988.2|38968.2|38978.7|38958.7|39004.7|38984.7|38953.2|38933.2|0
1722975300000|2024-08-06 20:15:00|38978.2|38958.2|38972.7|38952.7|38999.2|38979.2|38949.2|38929.2|0
1722975600000|2024-08-06 20:20:00|38971.2|38951.2|38986.2|38966.2|39022.7|39002.7|38967.2|38947.2|0
1722975900000|2024-08-06 20:25:00|38987.2|38967.2|38981.2|38961.2|38988.2|38968.2|38965.7|38945.7|0
1722976200000|2024-08-06 20:30:00|38983.7|38963.7|38963.2|38943.2|38985.2|38965.2|38955.2|38935.2|0
1722976500000|2024-08-06 20:35:00|38964.7|38944.7|38950.2|38930.2|38968.2|38948.2|38950.2|38930.2|0
1722976800000|2024-08-06 20:40:00|38949.7|38929.7|38936.7|38916.7|38950.2|38930.2|38927.7|38907.7|0
1722977100000|2024-08-06 20:45:00|38937.2|38917.2|38887.2|38867.2|38940.2|38920.2|38884.2|38864.2|0
1722977400000|2024-08-06 20:50:00|38888.2|38868.2|38904.7|38884.7|38922.2|38902.2|38853.2|38833.2|0
1722977700000|2024-08-06 20:55:00|38905.2|38885.2|38919.8|38899.8|38932.2|38912.2|38902.2|38882.2|0
1722978000000|2024-08-06 21:00:00|38911.5|38891.5|38924.5|38904.5|38933.9|38913.9|38903.6|38883.6|0
1722978300000|2024-08-06 21:05:00|38927|38907|38929.4|38909.4|38932.2|38912.2|38921.8|38901.8|0
1722978600000|2024-08-06 21:10:00|38929.1|38909.1|38927.2|38907.2|38931.3|38911.3|38920.3|38900.3|0
1722978900000|2024-08-06 21:15:00|38927.4|38907.4|38905.8|38885.8|38927.5|38907.5|38905.8|38885.8|0
1722979200000|2024-08-06 21:20:00|38910.2|38890.2|38890|38870|38913.3|38893.3|38888.4|38868.4|0
1722979500000|2024-08-06 21:25:00|38889.9|38869.9|38899.8|38879.8|38899.8|38879.8|38889.9|38869.9|0
1722979800000|2024-08-06 21:30:00|38900|38880|38872.6|38852.6|38900|38880|38863.5|38843.5|0
1722980100000|2024-08-06 21:35:00|38875.3|38855.3|38863|38843|38876.8|38856.8|38863|38843|0
1722980400000|2024-08-06 21:40:00|38861.9|38841.9|38845.7|38825.7|38866.9|38846.9|38845.7|38825.7|0
1722980700000|2024-08-06 21:45:00|38845.9|38825.9|38845.5|38825.5|38853|38833|38840.6|38820.6|0
1722981000000|2024-08-06 21:50:00|38846.8|38826.8|38848.8|38828.8|38849.6|38829.6|38835.3|38815.3|0
1722981300000|2024-08-06 21:55:00|38847.2|38827.2|38859.6|38839.6|38866.3|38846.3|38844.5|38824.5|0
1722981600000|2024-08-06 22:00:00|38910.1|38890.1|38958.1|38938.1|38971.1|38951.1|38910.1|38890.1|0
1722981900000|2024-08-06 22:05:00|38957.6|38937.6|38979.6|38959.6|39013.6|38993.6|38956.1|38936.1|0
1722982200000|2024-08-06 22:10:00|38976.1|38956.1|38967.6|38947.6|38988.6|38968.6|38952.6|38932.6|0
1722982500000|2024-08-06 22:15:00|38966.6|38946.6|39001.6|38981.6|39010.6|38990.6|38952.6|38932.6|0
1722982800000|2024-08-06 22:20:00|39002.1|38982.1|38965.1|38945.1|39017.6|38997.6|38965.1|38945.1|0
1722983100000|2024-08-06 22:25:00|38964.6|38944.6|38967.1|38947.1|38983.1|38963.1|38953.6|38933.6|0
1722983400000|2024-08-06 22:30:00|38968.6|38948.6|38977.6|38957.6|38988.6|38968.6|38963.1|38943.1|0
1722983700000|2024-08-06 22:35:00|38978.6|38958.6|38971.1|38951.1|38980.6|38960.6|38966.6|38946.6|0
1722984000000|2024-08-06 22:40:00|38972.6|38952.6|38965.6|38945.6|38979.6|38959.6|38956.6|38936.6|0
1722984300000|2024-08-06 22:45:00|38966.1|38946.1|38953.1|38933.1|38966.6|38946.6|38952.1|38932.1|0
1722984600000|2024-08-06 22:50:00|38952.6|38932.6|38959.1|38939.1|38963.1|38943.1|38950.6|38930.6|0
1722984900000|2024-08-06 22:55:00|38957.6|38937.6|38960.1|38940.1|38963.1|38943.1|38953.1|38933.1|0
1722985200000|2024-08-06 23:00:00|38959.6|38939.6|38946.6|38926.6|38972.1|38952.1|38936.1|38916.1|0
1722985500000|2024-08-06 23:05:00|38946.1|38926.1|38970.6|38950.6|38971.6|38951.6|38942.1|38922.1|0
1722985800000|2024-08-06 23:10:00|38972.1|38952.1|38951.1|38931.1|38972.1|38952.1|38945.1|38925.1|0
1722986100000|2024-08-06 23:15:00|38951.6|38931.6|38930.6|38910.6|38952.6|38932.6|38916.6|38896.6|0
1722986400000|2024-08-06 23:20:00|38930.1|38910.1|38932.1|38912.1|38939.1|38919.1|38924.6|38904.6|0
1722986700000|2024-08-06 23:25:00|38931.6|38911.6|38917.1|38897.1|38936.6|38916.6|38905.6|38885.6|0
1722987000000|2024-08-06 23:30:00|38915.6|38895.6|38918.1|38898.1|38922.1|38902.1|38907.1|38887.1|0
1722987300000|2024-08-06 23:35:00|38917.1|38897.1|38923.6|38903.6|38924.1|38904.1|38915.1|38895.1|0
1722987600000|2024-08-06 23:40:00|38923.1|38903.1|38927.1|38907.1|38932.6|38912.6|38922.1|38902.1|0
1722987900000|2024-08-06 23:45:00|38926.6|38906.6|38929.1|38909.1|38938.6|38918.6|38920.1|38900.1|0
1722988200000|2024-08-06 23:50:00|38928.6|38908.6|38916.6|38896.6|38928.6|38908.6|38910.1|38890.1|0
1722988500000|2024-08-06 23:55:00|38915.1|38895.1|38925.1|38905.1|38925.6|38905.6|38908.1|38888.1|0
1722988800000|2024-08-07 00:00:00|38928.1|38908.1|38926.1|38906.1|38933.1|38913.1|38911.6|38891.6|0
1722989100000|2024-08-07 00:05:00|38926.6|38906.6|38961.6|38941.6|38968.6|38948.6|38926.6|38906.6|0
1722989400000|2024-08-07 00:10:00|38964.6|38944.6|38967.1|38947.1|38980.1|38960.1|38961.6|38941.6|0
1722989700000|2024-08-07 00:15:00|38965.6|38945.6|38970.1|38950.1|38974.6|38954.6|38946.1|38926.1|0
1722990000000|2024-08-07 00:20:00|38971.6|38951.6|38982.6|38962.6|38988.6|38968.6|38964.6|38944.6|0
1722990300000|2024-08-07 00:25:00|38982.1|38962.1|39010.1|38990.1|39013.6|38993.6|38981.6|38961.6|0
1722990600000|2024-08-07 00:30:00|39011.6|38991.6|39042.6|39022.6|39042.6|39022.6|38995.1|38975.1|0
1722990900000|2024-08-07 00:35:00|39042.1|39022.1|39036.1|39016.1|39049.1|39029.1|39025.6|39005.6|0
1722991200000|2024-08-07 00:40:00|39035.6|39015.6|39038.1|39018.1|39048.1|39028.1|39025.1|39005.1|0
1722991500000|2024-08-07 00:45:00|39040.6|39020.6|39046.6|39026.6|39046.6|39026.6|39033.1|39013.1|0
1722991800000|2024-08-07 00:50:00|39046.1|39026.1|39047.1|39027.1|39050.6|39030.6|39023.6|39003.6|0
1722992100000|2024-08-07 00:55:00|39045.6|39025.6|39033.6|39013.6|39046.1|39026.1|39018.1|38998.1|0
1722992400000|2024-08-07 01:00:00|39032.1|39012.1|39032.6|39012.6|39033.6|39013.6|39008.6|38988.6|0
1722992700000|2024-08-07 01:05:00|39032.1|39012.1|39029.1|39009.1|39038.6|39018.6|39012.1|38992.1|0
1722993000000|2024-08-07 01:10:00|39029.6|39009.6|39029.6|39009.6|39031.6|39011.6|39017.6|38997.6|0
1722993300000|2024-08-07 01:15:00|39030.1|39010.1|39051.6|39031.6|39052.6|39032.6|39026.6|39006.6|0
1722993600000|2024-08-07 01:20:00|39052.1|39032.1|39038.6|39018.6|39058.6|39038.6|39037.1|39017.1|0
1722993900000|2024-08-07 01:25:00|39039.1|39019.1|39064.1|39044.1|39066.1|39046.1|39039.1|39019.1|0
1722994200000|2024-08-07 01:30:00|39063.6|39043.6|39079.1|39059.1|39086.1|39066.1|39059.6|39039.6|0
1722994500000|2024-08-07 01:35:00|39078.6|39058.6|39091.1|39071.1|39093.6|39073.6|39075.6|39055.6|0
1722994800000|2024-08-07 01:40:00|39092.1|39072.1|39110.6|39090.6|39118.6|39098.6|39090.1|39070.1|0
1722995100000|2024-08-07 01:45:00|39111.1|39091.1|39129.6|39109.6|39146.1|39126.1|39111.1|39091.1|0
1722995400000|2024-08-07 01:50:00|39131.1|39111.1|39137.6|39117.6|39147.1|39127.1|39125.6|39105.6|0
1722995700000|2024-08-07 01:55:00|39129.1|39109.1|39170.6|39150.6|39174.6|39154.6|39125.6|39105.6|0
1722996000000|2024-08-07 02:00:00|39173.1|39153.1|39158.6|39138.6|39173.6|39153.6|39143.6|39123.6|0
1722996300000|2024-08-07 02:05:00|39159.1|39139.1|39176.6|39156.6|39179.1|39159.1|39151.1|39131.1|0
1722996600000|2024-08-07 02:10:00|39175.1|39155.1|39165.6|39145.6|39175.1|39155.1|39153.6|39133.6|0
1722996900000|2024-08-07 02:15:00|39167.1|39147.1|39172.1|39152.1|39198.1|39178.1|39167.1|39147.1|0
1722997200000|2024-08-07 02:20:00|39172.6|39152.6|39217.1|39197.1|39224.1|39204.1|39172.6|39152.6|0
1722997500000|2024-08-07 02:25:00|39216.6|39196.6|39228.6|39208.6|39240.1|39220.1|39215.1|39195.1|0
1722997800000|2024-08-07 02:30:00|39229.6|39209.6|39227.1|39207.1|39245.1|39225.1|39222.1|39202.1|0
1722998100000|2024-08-07 02:35:00|39226.6|39206.6|39227.1|39207.1|39238.1|39218.1|39225.1|39205.1|0
1722998400000|2024-08-07 02:40:00|39227.6|39207.6|39209.1|39189.1|39231.1|39211.1|39209.1|39189.1|0
1722998700000|2024-08-07 02:45:00|39209.6|39189.6|39223.1|39203.1|39224.6|39204.6|39209.6|39189.6|0
1722999000000|2024-08-07 02:50:00|39223.6|39203.6|39202.6|39182.6|39225.1|39205.1|39193.6|39173.6|0
1722999300000|2024-08-07 02:55:00|39202.1|39182.1|39202.1|39182.1|39206.6|39186.6|39196.1|39176.1|0
1722999600000|2024-08-07 03:00:00|39201.6|39181.6|39209.6|39189.6|39221.1|39201.1|39195.6|39175.6|0
1722999900000|2024-08-07 03:05:00|39209.1|39189.1|39217.6|39197.6|39224.6|39204.6|39209.1|39189.1|0
1723000200000|2024-08-07 03:10:00|39215.6|39195.6|39242.1|39222.1|39274.1|39254.1|39213.6|39193.6|0
1723000500000|2024-08-07 03:15:00|39242.6|39222.6|39233.6|39213.6|39246.1|39226.1|39223.1|39203.1|0
1723000800000|2024-08-07 03:20:00|39233.1|39213.1|39262.6|39242.6|39266.1|39246.1|39224.6|39204.6|0
1723001100000|2024-08-07 03:25:00|39262.1|39242.1|39262.6|39242.6|39265.6|39245.6|39248.1|39228.1|0
1723001400000|2024-08-07 03:30:00|39262.1|39242.1|39255.6|39235.6|39262.6|39242.6|39250.1|39230.1|0
1723001700000|2024-08-07 03:35:00|39256.1|39236.1|39267.1|39247.1|39283.6|39263.6|39251.6|39231.6|0
1723002000000|2024-08-07 03:40:00|39267.6|39247.6|39285.6|39265.6|39292.6|39272.6|39260.1|39240.1|0
1723002300000|2024-08-07 03:45:00|39285.1|39265.1|39258.1|39238.1|39285.1|39265.1|39253.1|39233.1|0
1723002600000|2024-08-07 03:50:00|39258.6|39238.6|39259.1|39239.1|39259.1|39239.1|39247.6|39227.6|0
1723002900000|2024-08-07 03:55:00|39258.6|39238.6|39278.1|39258.1|39281.6|39261.6|39257.6|39237.6|0
1723003200000|2024-08-07 04:00:00|39282.1|39262.1|39283.1|39263.1|39290.6|39270.6|39279.1|39259.1|0
1723003500000|2024-08-07 04:05:00|39282.6|39262.6|39301.6|39281.6|39306.1|39286.1|39282.1|39262.1|0
1723003800000|2024-08-07 04:10:00|39302.1|39282.1|39297.6|39277.6|39303.6|39283.6|39289.6|39269.6|0
1723004100000|2024-08-07 04:15:00|39298.1|39278.1|39284.6|39264.6|39299.6|39279.6|39277.6|39257.6|0
1723004400000|2024-08-07 04:20:00|39284.1|39264.1|39291.6|39271.6|39308.6|39288.6|39284.1|39264.1|0
1723004700000|2024-08-07 04:25:00|39292.1|39272.1|39291.1|39271.1|39294.6|39274.6|39280.1|39260.1|0
1723005000000|2024-08-07 04:30:00|39291.6|39271.6|39286.6|39266.6|39296.6|39276.6|39281.6|39261.6|0
1723005300000|2024-08-07 04:35:00|39286.1|39266.1|39281.6|39261.6|39293.1|39273.1|39276.6|39256.6|0
1723005600000|2024-08-07 04:40:00|39281.1|39261.1|39295.1|39275.1|39314.1|39294.1|39281.1|39261.1|0
1723005900000|2024-08-07 04:45:00|39295.6|39275.6|39298.6|39278.6|39300.6|39280.6|39291.1|39271.1|0
1723006200000|2024-08-07 04:50:00|39299.1|39279.1|39310.6|39290.6|39310.6|39290.6|39296.6|39276.6|0
1723006500000|2024-08-07 04:55:00|39310.1|39290.1|39305.1|39285.1|39312.1|39292.1|39299.1|39279.1|0
1723006800000|2024-08-07 05:00:00|39305.6|39285.6|39292.6|39272.6|39310.1|39290.1|39290.1|39270.1|0
1723007100000|2024-08-07 05:05:00|39293.1|39273.1|39299.6|39279.6|39307.6|39287.6|39291.6|39271.6|0
1723007400000|2024-08-07 05:10:00|39300.1|39280.1|39281.6|39261.6|39303.1|39283.1|39281.6|39261.6|0
1723007700000|2024-08-07 05:15:00|39279.6|39259.6|39288.1|39268.1|39291.1|39271.1|39279.6|39259.6|0
1723008000000|2024-08-07 05:20:00|39288.6|39268.6|39284.6|39264.6|39292.6|39272.6|39280.1|39260.1|0
1723008300000|2024-08-07 05:25:00|39284.1|39264.1|39306.1|39286.1|39306.1|39286.1|39283.1|39263.1|0
1723008600000|2024-08-07 05:30:00|39305.6|39285.6|39311.6|39291.6|39321.1|39301.1|39291.1|39271.1|0
1723008900000|2024-08-07 05:35:00|39313.1|39293.1|39264.6|39244.6|39313.1|39293.1|39257.6|39237.6|0
1723009200000|2024-08-07 05:40:00|39264.1|39244.1|39263.6|39243.6|39277.1|39257.1|39257.6|39237.6|0
1723009500000|2024-08-07 05:45:00|39264.6|39244.6|39263.1|39243.1|39275.6|39255.6|39252.1|39232.1|0
1723009800000|2024-08-07 05:50:00|39262.6|39242.6|39260.6|39240.6|39270.6|39250.6|39239.6|39219.6|0
1723010100000|2024-08-07 05:55:00|39261.1|39241.1|39259.1|39239.1|39265.6|39245.6|39255.6|39235.6|0
1723010400000|2024-08-07 06:00:00|39258.1|39238.1|39250.1|39230.1|39265.6|39245.6|39231.6|39211.6|0
1723010700000|2024-08-07 06:05:00|39250.6|39230.6|39243.6|39223.6|39270.1|39250.1|39226.1|39206.1|0
1723011000000|2024-08-07 06:10:00|39241.6|39221.6|39220.6|39200.6|39242.1|39222.1|39203.6|39183.6|0
1723011300000|2024-08-07 06:15:00|39217.6|39197.6|39189.6|39169.6|39217.6|39197.6|39154.6|39134.6|0
1723011600000|2024-08-07 06:20:00|39190.1|39170.1|39191.1|39171.1|39194.1|39174.1|39167.6|39147.6|0
1723011900000|2024-08-07 06:25:00|39191.6|39171.6|39214.6|39194.6|39227.1|39207.1|39190.6|39170.6|0
1723012200000|2024-08-07 06:30:00|39216.6|39196.6|39207.6|39187.6|39228.6|39208.6|39207.6|39187.6|0
1723012500000|2024-08-07 06:35:00|39207.1|39187.1|39207.1|39187.1|39220.1|39200.1|39201.6|39181.6|0
1723012800000|2024-08-07 06:40:00|39203.6|39183.6|39207.1|39187.1|39223.6|39203.6|39198.1|39178.1|0
1723013100000|2024-08-07 06:45:00|39206.6|39186.6|39220.6|39200.6|39221.1|39201.1|39191.6|39171.6|0
1723013400000|2024-08-07 06:50:00|39220.1|39200.1|39202.1|39182.1|39233.1|39213.1|39202.1|39182.1|0
1723013700000|2024-08-07 06:55:00|39202.6|39182.6|39246.6|39226.6|39252.1|39232.1|39191.6|39171.6|0
1723014000000|2024-08-07 07:00:00|39249.1|39229.1|39199.6|39179.6|39249.1|39229.1|39163.6|39143.6|0
1723014300000|2024-08-07 07:05:00|39198.1|39178.1|39251.6|39231.6|39253.1|39233.1|39197.6|39177.6|0
1723014600000|2024-08-07 07:10:00|39249.1|39229.1|39224.6|39204.6|39268.6|39248.6|39200.1|39180.1|0
1723014900000|2024-08-07 07:15:00|39224.1|39204.1|39220.1|39200.1|39245.1|39225.1|39218.1|39198.1|0
1723015200000|2024-08-07 07:20:00|39220.6|39200.6|39148.1|39128.1|39221.6|39201.6|39146.1|39126.1|0
1723015500000|2024-08-07 07:25:00|39147.6|39127.6|39162.6|39142.6|39177.1|39157.1|39142.6|39122.6|0
1723015800000|2024-08-07 07:30:00|39164.6|39144.6|39200.6|39180.6|39204.6|39184.6|39162.6|39142.6|0
1723016100000|2024-08-07 07:35:00|39203.1|39183.1|39228.1|39208.1|39264.6|39244.6|39202.1|39182.1|0
1723016400000|2024-08-07 07:40:00|39232.6|39212.6|39174.1|39154.1|39240.1|39220.1|39174.1|39154.1|0
1723016700000|2024-08-07 07:45:00|39172.6|39152.6|39198.1|39178.1|39205.1|39185.1|39149.1|39129.1|0
1723017000000|2024-08-07 07:50:00|39196.6|39176.6|39181.6|39161.6|39203.1|39183.1|39159.1|39139.1|0
1723017300000|2024-08-07 07:55:00|39184.1|39164.1|39205.1|39185.1|39231.1|39211.1|39178.1|39158.1|0
1723017600000|2024-08-07 08:00:00|39191.6|39171.6|39207.1|39187.1|39226.1|39206.1|39185.6|39165.6|0
1723017900000|2024-08-07 08:05:00|39209.1|39189.1|39258.6|39238.6|39265.6|39245.6|39206.1|39186.1|0
1723018200000|2024-08-07 08:10:00|39260.6|39240.6|39272.1|39252.1|39291.1|39271.1|39244.6|39224.6|0
1723018500000|2024-08-07 08:15:00|39271.6|39251.6|39280.6|39260.6|39286.1|39266.1|39259.1|39239.1|0
1723018800000|2024-08-07 08:20:00|39278.6|39258.6|39277.1|39257.1|39278.6|39258.6|39250.6|39230.6|0
1723019100000|2024-08-07 08:25:00|39280.6|39260.6|39280.6|39260.6|39289.1|39269.1|39262.1|39242.1|0
1723019400000|2024-08-07 08:30:00|39277.1|39257.1|39266.6|39246.6|39295.1|39275.1|39263.1|39243.1|0
1723019700000|2024-08-07 08:35:00|39267.1|39247.1|39243.1|39223.1|39271.6|39251.6|39242.1|39222.1|0
1723020000000|2024-08-07 08:40:00|39243.6|39223.6|39243.6|39223.6|39257.1|39237.1|39229.1|39209.1|0
1723020300000|2024-08-07 08:45:00|39243.1|39223.1|39285.6|39265.6|39287.6|39267.6|39242.6|39222.6|0
1723020600000|2024-08-07 08:50:00|39286.6|39266.6|39288.1|39268.1|39293.1|39273.1|39277.6|39257.6|0
1723020900000|2024-08-07 08:55:00|39287.6|39267.6|39297.1|39277.1|39297.6|39277.6|39284.1|39264.1|0
1723021200000|2024-08-07 09:00:00|39299.1|39279.1|39289.1|39269.1|39307.6|39287.6|39281.6|39261.6|0
1723021500000|2024-08-07 09:05:00|39289.6|39269.6|39289.1|39269.1|39319.1|39299.1|39286.1|39266.1|0
1723021800000|2024-08-07 09:10:00|39288.6|39268.6|39321.6|39301.6|39340.6|39320.6|39288.6|39268.6|0
1723022100000|2024-08-07 09:15:00|39321.1|39301.1|39295.1|39275.1|39321.1|39301.1|39291.1|39271.1|0
1723022400000|2024-08-07 09:20:00|39292.6|39272.6|39299.6|39279.6|39312.1|39292.1|39285.6|39265.6|0
1723022700000|2024-08-07 09:25:00|39300.1|39280.1|39319.6|39299.6|39329.6|39309.6|39297.6|39277.6|0
1723023000000|2024-08-07 09:30:00|39320.6|39300.6|39320.1|39300.1|39332.6|39312.6|39308.6|39288.6|0
1723023300000|2024-08-07 09:35:00|39322.6|39302.6|39332.6|39312.6|39345.6|39325.6|39319.6|39299.6|0
1723023600000|2024-08-07 09:40:00|39335.1|39315.1|39309.6|39289.6|39338.1|39318.1|39306.6|39286.6|0
1723023900000|2024-08-07 09:45:00|39311.6|39291.6|39296.1|39276.1|39319.6|39299.6|39286.6|39266.6|0
1723024200000|2024-08-07 09:50:00|39295.6|39275.6|39320.1|39300.1|39327.6|39307.6|39288.6|39268.6|0
1723024500000|2024-08-07 09:55:00|39315.6|39295.6|39330.6|39310.6|39330.6|39310.6|39309.6|39289.6|0
1723024800000|2024-08-07 10:00:00|39328.1|39308.1|39312.1|39292.1|39333.6|39313.6|39310.1|39290.1|0
1723025100000|2024-08-07 10:05:00|39312.6|39292.6|39332.6|39312.6|39336.6|39316.6|39308.6|39288.6|0
1723025400000|2024-08-07 10:10:00|39333.1|39313.1|39353.6|39333.6|39356.6|39336.6|39329.6|39309.6|0
1723025700000|2024-08-07 10:15:00|39353.1|39333.1|39332.6|39312.6|39353.1|39333.1|39330.1|39310.1|0
1723026000000|2024-08-07 10:20:00|39332.1|39312.1|39334.6|39314.6|39336.6|39316.6|39310.1|39290.1|0
1723026300000|2024-08-07 10:25:00|39333.6|39313.6|39341.6|39321.6|39348.1|39328.1|39329.1|39309.1|0
1723026600000|2024-08-07 10:30:00|39342.1|39322.1|39339.6|39319.6|39358.6|39338.6|39335.1|39315.1|0
1723026900000|2024-08-07 10:35:00|39339.1|39319.1|39343.6|39323.6|39351.6|39331.6|39333.6|39313.6|0
1723027200000|2024-08-07 10:40:00|39344.1|39324.1|39340.1|39320.1|39350.1|39330.1|39334.6|39314.6|0
1723027500000|2024-08-07 10:45:00|39342.1|39322.1|39351.6|39331.6|39351.6|39331.6|39337.1|39317.1|0
1723027800000|2024-08-07 10:50:00|39358.6|39338.6|39356.1|39336.1|39384.6|39364.6|39338.6|39318.6|0
1723028100000|2024-08-07 10:55:00|39356.6|39336.6|39322.1|39302.1|39359.6|39339.6|39320.6|39300.6|0
1723028400000|2024-08-07 11:00:00|39326.6|39306.6|39338.6|39318.6|39343.1|39323.1|39318.1|39298.1|0
1723028700000|2024-08-07 11:05:00|39339.1|39319.1|39345.6|39325.6|39351.6|39331.6|39331.6|39311.6|0
1723029000000|2024-08-07 11:10:00|39345.1|39325.1|39340.6|39320.6|39352.6|39332.6|39333.6|39313.6|0
1723029300000|2024-08-07 11:15:00|39340.1|39320.1|39369.1|39349.1|39372.6|39352.6|39340.1|39320.1|0
1723029600000|2024-08-07 11:20:00|39369.6|39349.6|39367.6|39347.6|39373.1|39353.1|39361.6|39341.6|0
1723029900000|2024-08-07 11:25:00|39367.1|39347.1|39346.1|39326.1|39367.6|39347.6|39345.6|39325.6|0
1723030200000|2024-08-07 11:30:00|39345.6|39325.6|39349.6|39329.6|39355.1|39335.1|39325.6|39305.6|0
1723030500000|2024-08-07 11:35:00|39349.1|39329.1|39343.6|39323.6|39355.1|39335.1|39336.6|39316.6|0
1723030800000|2024-08-07 11:40:00|39343.1|39323.1|39350.6|39330.6|39358.1|39338.1|39331.6|39311.6|0
1723031100000|2024-08-07 11:45:00|39353.1|39333.1|39340.6|39320.6|39360.1|39340.1|39331.1|39311.1|0
1723031400000|2024-08-07 11:50:00|39340.1|39320.1|39325.6|39305.6|39345.1|39325.1|39324.6|39304.6|0
1723031700000|2024-08-07 11:55:00|39325.1|39305.1|39329.6|39309.6|39340.6|39320.6|39322.6|39302.6|0
1723032000000|2024-08-07 12:00:00|39331.1|39311.1|39315.1|39295.1|39332.6|39312.6|39292.1|39272.1|0
1723032300000|2024-08-07 12:05:00|39308.6|39288.6|39305.1|39285.1|39311.6|39291.6|39286.1|39266.1|0
1723032600000|2024-08-07 12:10:00|39302.6|39282.6|39304.1|39284.1|39306.1|39286.1|39281.6|39261.6|0
1723032900000|2024-08-07 12:15:00|39300.6|39280.6|39310.6|39290.6|39318.6|39298.6|39290.6|39270.6|0
1723033200000|2024-08-07 12:20:00|39310.1|39290.1|39293.6|39273.6|39321.6|39301.6|39291.6|39271.6|0
1723033500000|2024-08-07 12:25:00|39295.6|39275.6|39292.1|39272.1|39315.6|39295.6|39291.6|39271.6|0
1723033800000|2024-08-07 12:30:00|39308.6|39288.6|39312.6|39292.6|39331.6|39311.6|39307.1|39287.1|0
1723034100000|2024-08-07 12:35:00|39314.6|39294.6|39328.1|39308.1|39339.6|39319.6|39314.1|39294.1|0
1723034400000|2024-08-07 12:40:00|39327.1|39307.1|39318.1|39298.1|39336.6|39316.6|39317.6|39297.6|0
1723034700000|2024-08-07 12:45:00|39319.6|39299.6|39337.1|39317.1|39337.1|39317.1|39313.6|39293.6|0
1723035000000|2024-08-07 12:50:00|39336.6|39316.6|39319.6|39299.6|39341.1|39321.1|39311.6|39291.6|0
1723035300000|2024-08-07 12:55:00|39320.1|39300.1|39332.1|39312.1|39332.1|39312.1|39314.1|39294.1|0
1723035600000|2024-08-07 13:00:00|39331.6|39311.6|39308.6|39288.6|39352.6|39332.6|39308.6|39288.6|0
1723035900000|2024-08-07 13:05:00|39309.6|39289.6|39345.6|39325.6|39346.6|39326.6|39309.6|39289.6|0
1723036200000|2024-08-07 13:10:00|39346.1|39326.1|39315.6|39295.6|39346.6|39326.6|39304.1|39284.1|0
1723036500000|2024-08-07 13:15:00|39315.1|39295.1|39328.6|39308.6|39334.1|39314.1|39309.1|39289.1|0
1723036800000|2024-08-07 13:20:00|39329.1|39309.1|39345.1|39325.1|39345.6|39325.6|39325.6|39305.6|0
1723037100000|2024-08-07 13:25:00|39338.6|39318.6|39270.6|39250.6|39344.6|39324.6|39270.6|39250.6|0
1723037400000|2024-08-07 13:30:00|39272.1|39252.1|39285.1|39265.1|39288.6|39268.6|39168.6|39148.6|0
1723037700000|2024-08-07 13:35:00|39266.1|39246.1|39283.6|39263.6|39315.1|39295.1|39230.1|39210.1|0
1723038000000|2024-08-07 13:40:00|39280.6|39260.6|39307.6|39287.6|39338.1|39318.1|39260.1|39240.1|0
1723038300000|2024-08-07 13:45:00|39317.6|39297.6|39285.6|39265.6|39344.1|39324.1|39270.6|39250.6|0
1723038600000|2024-08-07 13:50:00|39295.8|39275.8|39366.8|39346.8|39370.8|39350.8|39292.8|39272.8|0
1723038900000|2024-08-07 13:55:00|39368.3|39348.3|39456.3|39436.3|39460.3|39440.3|39362.3|39342.3|0
1723039200000|2024-08-07 14:00:00|39456.8|39436.8|39393.8|39373.8|39491.3|39471.3|39384.8|39364.8|0
1723039500000|2024-08-07 14:05:00|39390.3|39370.3|39448.8|39428.8|39453.8|39433.8|39364.8|39344.8|0
1723039800000|2024-08-07 14:10:00|39446.8|39426.8|39394.3|39374.3|39462.8|39442.8|39386.3|39366.3|0
1723040100000|2024-08-07 14:15:00|39390.3|39370.3|39353.8|39333.8|39433.8|39413.8|39331.3|39311.3|0
1723040400000|2024-08-07 14:20:00|39358.8|39338.8|39378.3|39358.3|39412.3|39392.3|39354.3|39334.3|0
1723040700000|2024-08-07 14:25:00|39379.3|39359.3|39316.8|39296.8|39381.8|39361.8|39308.8|39288.8|0
1723041000000|2024-08-07 14:30:00|39319.3|39299.3|39323.3|39303.3|39354.3|39334.3|39299.3|39279.3|0
1723041300000|2024-08-07 14:35:00|39323.8|39303.8|39340.8|39320.8|39384.3|39364.3|39323.3|39303.3|0
1723041600000|2024-08-07 14:40:00|39341.8|39321.8|39416.8|39396.8|39416.8|39396.8|39341.8|39321.8|0
1723041900000|2024-08-07 14:45:00|39425.3|39405.3|39442.8|39422.8|39473.8|39453.8|39416.3|39396.3|0
1723042200000|2024-08-07 14:50:00|39445.8|39425.8|39421.8|39401.8|39459.8|39439.8|39405.8|39385.8|0
1723042500000|2024-08-07 14:55:00|39419.3|39399.3|39445.3|39425.3|39460.8|39440.8|39412.8|39392.8|0
1723042800000|2024-08-07 15:00:00|39448.3|39428.3|39458.3|39438.3|39468.3|39448.3|39416.3|39396.3|0
1723043100000|2024-08-07 15:05:00|39455.3|39435.3|39429.8|39409.8|39472.8|39452.8|39426.8|39406.8|0
1723043400000|2024-08-07 15:10:00|39429.3|39409.3|39367.3|39347.3|39434.8|39414.8|39353.8|39333.8|0
1723043700000|2024-08-07 15:15:00|39367.8|39347.8|39332.8|39312.8|39398.3|39378.3|39311.3|39291.3|0
1723044000000|2024-08-07 15:20:00|39328.8|39308.8|39349.3|39329.3|39365.8|39345.8|39324.3|39304.3|0
1723044300000|2024-08-07 15:25:00|39350.3|39330.3|39376.8|39356.8|39380.8|39360.8|39333.8|39313.8|0
1723044600000|2024-08-07 15:30:00|39372.8|39352.8|39373.8|39353.8|39396.8|39376.8|39365.3|39345.3|0
1723044900000|2024-08-07 15:35:00|39375.8|39355.8|39406.8|39386.8|39422.3|39402.3|39375.8|39355.8|0
1723045200000|2024-08-07 15:40:00|39405.8|39385.8|39334.3|39314.3|39429.8|39409.8|39330.3|39310.3|0
1723045500000|2024-08-07 15:45:00|39332.8|39312.8|39282.8|39262.8|39342.8|39322.8|39246.3|39226.3|0
1723045800000|2024-08-07 15:50:00|39281.8|39261.8|39284.3|39264.3|39313.8|39293.8|39263.3|39243.3|0
1723046100000|2024-08-07 15:55:00|39290.8|39270.8|39281.8|39261.8|39300.3|39280.3|39275.8|39255.8|0
1723046400000|2024-08-07 16:00:00|39283.8|39263.8|39189.8|39169.8|39283.8|39263.8|39176.8|39156.8|0
1723046700000|2024-08-07 16:05:00|39184.8|39164.8|39198.3|39178.3|39229.3|39209.3|39184.8|39164.8|0
1723047000000|2024-08-07 16:10:00|39195.8|39175.8|39241.3|39221.3|39244.3|39224.3|39181.8|39161.8|0
1723047300000|2024-08-07 16:15:00|39238.8|39218.8|39226.3|39206.3|39248.3|39228.3|39210.3|39190.3|0
1723047600000|2024-08-07 16:20:00|39225.8|39205.8|39252.3|39232.3|39269.8|39249.8|39210.8|39190.8|0
1723047900000|2024-08-07 16:25:00|39252.8|39232.8|39248.3|39228.3|39267.3|39247.3|39221.8|39201.8|0
1723048200000|2024-08-07 16:30:00|39246.8|39226.8|39265.3|39245.3|39270.3|39250.3|39220.3|39200.3|0
1723048500000|2024-08-07 16:35:00|39264.8|39244.8|39230.8|39210.8|39271.8|39251.8|39230.8|39210.8|0
1723048800000|2024-08-07 16:40:00|39233.3|39213.3|39155.8|39135.8|39245.8|39225.8|39152.8|39132.8|0
1723049100000|2024-08-07 16:45:00|39156.8|39136.8|39111.3|39091.3|39180.8|39160.8|39109.8|39089.8|0
1723049400000|2024-08-07 16:50:00|39112.8|39092.8|39085.3|39065.3|39118.8|39098.8|39066.3|39046.3|0
1723049700000|2024-08-07 16:55:00|39087.8|39067.8|39093.3|39073.3|39126.3|39106.3|39072.8|39052.8|0
1723050000000|2024-08-07 17:00:00|39090.6|39070.6|39074.6|39054.6|39110.6|39090.6|39048.1|39028.1|0
1723050300000|2024-08-07 17:05:00|39069.6|39049.6|39023.6|39003.6|39088.1|39068.1|39015.6|38995.6|0
1723050600000|2024-08-07 17:10:00|39019.6|38999.6|38998.1|38978.1|39047.6|39027.6|38971.6|38951.6|0
1723050900000|2024-08-07 17:15:00|38990.1|38970.1|38949.6|38929.6|38993.1|38973.1|38923.6|38903.6|0
1723051200000|2024-08-07 17:20:00|38950.1|38930.1|39027.6|39007.6|39030.6|39010.6|38947.6|38927.6|0
1723051500000|2024-08-07 17:25:00|39026.6|39006.6|39011.6|38991.6|39078.1|39058.1|39006.1|38986.1|0
1723051800000|2024-08-07 17:30:00|39013.6|38993.6|39069.6|39049.6|39073.1|39053.1|39008.6|38988.6|0
1723052100000|2024-08-07 17:35:00|39069.1|39049.1|39086.6|39066.6|39118.1|39098.1|39069.1|39049.1|0
1723052400000|2024-08-07 17:40:00|39083.1|39063.1|39039.1|39019.1|39101.6|39081.6|39037.6|39017.6|0
1723052700000|2024-08-07 17:45:00|39032.1|39012.1|38958.6|38938.6|39053.6|39033.6|38954.6|38934.6|0
1723053000000|2024-08-07 17:50:00|38964.6|38944.6|38970.1|38950.1|38988.6|38968.6|38935.6|38915.6|0
1723053300000|2024-08-07 17:55:00|38968.6|38948.6|38949.1|38929.1|38969.6|38949.6|38906.1|38886.1|0
1723053600000|2024-08-07 18:00:00|38939.6|38919.6|38919.1|38899.1|38943.6|38923.6|38900.6|38880.6|0
1723053900000|2024-08-07 18:05:00|38915.1|38895.1|38874.1|38854.1|38933.6|38913.6|38865.1|38845.1|0
1723054200000|2024-08-07 18:10:00|38876.1|38856.1|38803.6|38783.6|38883.6|38863.6|38801.6|38781.6|0
1723054500000|2024-08-07 18:15:00|38807.6|38787.6|38814.1|38794.1|38843.1|38823.1|38766.6|38746.6|0
1723054800000|2024-08-07 18:20:00|38816.6|38796.6|38795.6|38775.6|38830.6|38810.6|38794.6|38774.6|0
1723055100000|2024-08-07 18:25:00|38799.6|38779.6|38832.6|38812.6|38864.1|38844.1|38795.1|38775.1|0
1723055400000|2024-08-07 18:30:00|38815.6|38795.6|38799.1|38779.1|38829.6|38809.6|38771.6|38751.6|0
1723055700000|2024-08-07 18:35:00|38793.6|38773.6|38809.6|38789.6|38830.6|38810.6|38779.1|38759.1|0
1723056000000|2024-08-07 18:40:00|38807.6|38787.6|38807.1|38787.1|38844.6|38824.6|38804.1|38784.1|0
1723056300000|2024-08-07 18:45:00|38809.6|38789.6|38768.1|38748.1|38828.6|38808.6|38739.6|38719.6|0
1723056600000|2024-08-07 18:50:00|38765.6|38745.6|38752.1|38732.1|38771.1|38751.1|38734.6|38714.6|0
1723056900000|2024-08-07 18:55:00|38751.1|38731.1|38774.6|38754.6|38802.1|38782.1|38748.6|38728.6|0
1723057200000|2024-08-07 19:00:00|38771.6|38751.6|38867.1|38847.1|38867.1|38847.1|38767.6|38747.6|0
1723057500000|2024-08-07 19:05:00|38865.6|38845.6|38850.6|38830.6|38891.1|38871.1|38837.6|38817.6|0
1723057800000|2024-08-07 19:10:00|38852.1|38832.1|38850.6|38830.6|38890.6|38870.6|38841.6|38821.6|0
1723058100000|2024-08-07 19:15:00|38855.1|38835.1|38893.6|38873.6|38901.1|38881.1|38852.6|38832.6|0
1723058400000|2024-08-07 19:20:00|38892.6|38872.6|38876.6|38856.6|38926.1|38906.1|38858.6|38838.6|0
1723058700000|2024-08-07 19:25:00|38873.6|38853.6|38891.6|38871.6|38897.1|38877.1|38849.6|38829.6|0
1723059000000|2024-08-07 19:30:00|38887.1|38867.1|38889.6|38869.6|38918.6|38898.6|38855.1|38835.1|0
1723059300000|2024-08-07 19:35:00|38888.6|38868.6|38900.6|38880.6|38946.1|38926.1|38883.6|38863.6|0
1723059600000|2024-08-07 19:40:00|38904.1|38884.1|38870.1|38850.1|38906.1|38886.1|38853.1|38833.1|0
1723059900000|2024-08-07 19:45:00|38866.6|38846.6|38914.1|38894.1|38926.1|38906.1|38866.6|38846.6|0
1723060200000|2024-08-07 19:50:00|38913.1|38893.1|38808.1|38788.1|38933.6|38913.6|38795.1|38775.1|0
1723060500000|2024-08-07 19:55:00|38814.6|38794.6|38787.1|38767.1|38814.6|38794.6|38754.6|38734.6|0
1723060800000|2024-08-07 20:00:00|38785.1|38765.1|38769.6|38749.6|38794.6|38774.6|38759.1|38739.1|0
1723061100000|2024-08-07 20:05:00|38770.6|38750.6|38813.6|38793.6|38821.6|38801.6|38770.1|38750.1|0
1723061400000|2024-08-07 20:10:00|38814.6|38794.6|38811.1|38791.1|38840.1|38820.1|38811.1|38791.1|0
1723061700000|2024-08-07 20:15:00|38814.1|38794.1|38806.1|38786.1|38821.1|38801.1|38798.1|38778.1|0
1723062000000|2024-08-07 20:20:00|38808.1|38788.1|38760.1|38740.1|38811.1|38791.1|38753.1|38733.1|0
1723062300000|2024-08-07 20:25:00|38762.1|38742.1|38748.6|38728.6|38762.1|38742.1|38724.1|38704.1|0
1723062600000|2024-08-07 20:30:00|38750.6|38730.6|38732.6|38712.6|38758.1|38738.1|38728.1|38708.1|0
1723062900000|2024-08-07 20:35:00|38731.6|38711.6|38746.1|38726.1|38751.6|38731.6|38731.6|38711.6|0
1723063200000|2024-08-07 20:40:00|38751.6|38731.6|38728.6|38708.6|38755.6|38735.6|38728.6|38708.6|0
1723063500000|2024-08-07 20:45:00|38729.6|38709.6|38709.1|38689.1|38737.1|38717.1|38698.1|38678.1|0
1723063800000|2024-08-07 20:50:00|38708.1|38688.1|38672.6|38652.6|38718.1|38698.1|38668.1|38648.1|0
1723064100000|2024-08-07 20:55:00|38668.6|38648.6|38655.9|38635.9|38674.6|38654.6|38626.1|38606.1|0
1723064400000|2024-08-07 21:00:00|38658.9|38638.9|38654.6|38634.6|38669.8|38649.8|38654.6|38634.6|0
1723064700000|2024-08-07 21:05:00|38654.8|38634.8|38664.9|38644.9|38668.4|38648.4|38654.8|38634.8|0
1723065000000|2024-08-07 21:10:00|38665|38645|38653.2|38633.2|38675.2|38655.2|38653.2|38633.2|0
1723065300000|2024-08-07 21:15:00|38653.3|38633.3|38699.7|38679.7|38713.3|38693.3|38653.3|38633.3|0
1723065600000|2024-08-07 21:20:00|38705.7|38685.7|38704.7|38684.7|38706.6|38686.6|38695.7|38675.7|0
1723065900000|2024-08-07 21:25:00|38705.3|38685.3|38700.7|38680.7|38705.3|38685.3|38698.2|38678.2|0
1723066200000|2024-08-07 21:30:00|38700.6|38680.6|38700.7|38680.7|38701.4|38681.4|38696|38676|0
1723066500000|2024-08-07 21:35:00|38699.4|38679.4|38701.9|38681.9|38701.9|38681.9|38695.9|38675.9|0
1723066800000|2024-08-07 21:40:00|38702.5|38682.5|38702.1|38682.1|38703.5|38683.5|38699.9|38679.9|0
1723067100000|2024-08-07 21:45:00|38702|38682|38701.5|38681.5|38702.7|38682.7|38700.8|38680.8|0
1723067400000|2024-08-07 21:50:00|38701.4|38681.4|38701.9|38681.9|38702.2|38682.2|38700.7|38680.7|0
1723067700000|2024-08-07 21:55:00|38704|38684|38699.9|38679.9|38706.7|38686.7|38693.8|38673.8|0
1723068000000|2024-08-07 22:00:00|38721.9|38701.9|38686.4|38666.4|38737.9|38717.9|38683.4|38663.4|0
1723068300000|2024-08-07 22:05:00|38687.4|38667.4|38711.4|38691.4|38711.9|38691.9|38687.4|38667.4|0
1723068600000|2024-08-07 22:10:00|38710.9|38690.9|38670.9|38650.9|38711.4|38691.4|38670.9|38650.9|0
1723068900000|2024-08-07 22:15:00|38671.4|38651.4|38710.9|38690.9|38715.4|38695.4|38671.4|38651.4|0
1723069200000|2024-08-07 22:20:00|38708.9|38688.9|38709.4|38689.4|38719.9|38699.9|38697.4|38677.4|0
1723069500000|2024-08-07 22:25:00|38709.9|38689.9|38737.4|38717.4|38738.4|38718.4|38705.9|38685.9|0
1723069800000|2024-08-07 22:30:00|38736.9|38716.9|38751.4|38731.4|38751.4|38731.4|38736.4|38716.4|0
1723070100000|2024-08-07 22:35:00|38751.9|38731.9|38747.4|38727.4|38752.4|38732.4|38727.4|38707.4|0
1723070400000|2024-08-07 22:40:00|38748.4|38728.4|38726.9|38706.9|38753.9|38733.9|38725.4|38705.4|0
1723070700000|2024-08-07 22:45:00|38726.4|38706.4|38705.4|38685.4|38729.9|38709.9|38696.9|38676.9|0
1723071000000|2024-08-07 22:50:00|38708.9|38688.9|38705.9|38685.9|38720.9|38700.9|38701.4|38681.4|0
1723071300000|2024-08-07 22:55:00|38704.9|38684.9|38713.4|38693.4|38731.4|38711.4|38704.9|38684.9|0
1723071600000|2024-08-07 23:00:00|38714.4|38694.4|38720.9|38700.9|38724.9|38704.9|38711.4|38691.4|0
1723071900000|2024-08-07 23:05:00|38724.9|38704.9|38691.9|38671.9|38725.4|38705.4|38686.9|38666.9|0
1723072200000|2024-08-07 23:10:00|38693.4|38673.4|38702.4|38682.4|38716.9|38696.9|38692.9|38672.9|0
1723072500000|2024-08-07 23:15:00|38702.9|38682.9|38705.9|38685.9|38710.9|38690.9|38695.4|38675.4|0
1723072800000|2024-08-07 23:20:00|38706.4|38686.4|38681.4|38661.4|38706.4|38686.4|38678.9|38658.9|0
1723073100000|2024-08-07 23:25:00|38680.4|38660.4|38648.9|38628.9|38680.4|38660.4|38640.9|38620.9|0
1723073400000|2024-08-07 23:30:00|38649.9|38629.9|38637.9|38617.9|38660.9|38640.9|38610.4|38590.4|0
1723073700000|2024-08-07 23:35:00|38635.4|38615.4|38573.9|38553.9|38636.9|38616.9|38565.9|38545.9|0
1723074000000|2024-08-07 23:40:00|38577.4|38557.4|38604.9|38584.9|38607.9|38587.9|38570.9|38550.9|0
1723074300000|2024-08-07 23:45:00|38604.4|38584.4|38634.9|38614.9|38644.4|38624.4|38603.4|38583.4|0
1723074600000|2024-08-07 23:50:00|38634.4|38614.4|38628.4|38608.4|38647.9|38627.9|38620.4|38600.4|0
1723074900000|2024-08-07 23:55:00|38628.9|38608.9|38676.9|38656.9|38676.9|38656.9|38622.9|38602.9|0
1723075200000|2024-08-08 00:00:00|38680.9|38660.9|38721.4|38701.4|38732.9|38712.9|38669.4|38649.4|0
1723075500000|2024-08-08 00:05:00|38721.9|38701.9|38712.4|38692.4|38727.4|38707.4|38701.4|38681.4|0
1723075800000|2024-08-08 00:10:00|38712.9|38692.9|38692.9|38672.9|38714.9|38694.9|38692.9|38672.9|0
1723076100000|2024-08-08 00:15:00|38693.4|38673.4|38739.9|38719.9|38739.9|38719.9|38692.9|38672.9|0
1723076400000|2024-08-08 00:20:00|38739.4|38719.4|38720.9|38700.9|38753.4|38733.4|38714.9|38694.9|0
1723076700000|2024-08-08 00:25:00|38720.4|38700.4|38703.9|38683.9|38735.9|38715.9|38695.4|38675.4|0
1723077000000|2024-08-08 00:30:00|38701.9|38681.9|38706.9|38686.9|38724.9|38704.9|38698.4|38678.4|0
1723077300000|2024-08-08 00:35:00|38706.4|38686.4|38679.4|38659.4|38708.4|38688.4|38669.9|38649.9|0
1723077600000|2024-08-08 00:40:00|38679.9|38659.9|38671.9|38651.9|38691.9|38671.9|38656.9|38636.9|0
1723077900000|2024-08-08 00:45:00|38671.4|38651.4|38667.4|38647.4|38672.4|38652.4|38649.9|38629.9|0
1723078200000|2024-08-08 00:50:00|38667.9|38647.9|38689.9|38669.9|38693.9|38673.9|38667.9|38647.9|0
1723078500000|2024-08-08 00:55:00|38689.4|38669.4|38686.4|38666.4|38692.4|38672.4|38670.4|38650.4|0
1723078800000|2024-08-08 01:00:00|38685.9|38665.9|38711.4|38691.4|38711.4|38691.4|38679.9|38659.9|0
1723079100000|2024-08-08 01:05:00|38711.9|38691.9|38711.4|38691.4|38726.9|38706.9|38702.4|38682.4|0
1723079400000|2024-08-08 01:10:00|38711.9|38691.9|38720.4|38700.4|38734.4|38714.4|38708.9|38688.9|0
1723079700000|2024-08-08 01:15:00|38720.9|38700.9|38742.9|38722.9|38762.9|38742.9|38720.9|38700.9|0
1723080000000|2024-08-08 01:20:00|38743.4|38723.4|38736.4|38716.4|38749.9|38729.9|38725.9|38705.9|0
1723080300000|2024-08-08 01:25:00|38737.4|38717.4|38741.4|38721.4|38748.9|38728.9|38731.9|38711.9|0
1723080600000|2024-08-08 01:30:00|38741.9|38721.9|38713.9|38693.9|38743.9|38723.9|38704.9|38684.9|0
1723080900000|2024-08-08 01:35:00|38713.4|38693.4|38724.4|38704.4|38729.4|38709.4|38710.4|38690.4|0
1723081200000|2024-08-08 01:40:00|38724.9|38704.9|38708.4|38688.4|38726.4|38706.4|38704.4|38684.4|0
1723081500000|2024-08-08 01:45:00|38707.9|38687.9|38717.4|38697.4|38720.9|38700.9|38696.4|38676.4|0
1723081800000|2024-08-08 01:50:00|38717.9|38697.9|38733.4|38713.4|38734.4|38714.4|38701.4|38681.4|0
1723082100000|2024-08-08 01:55:00|38732.9|38712.9|38726.9|38706.9|38736.4|38716.4|38725.9|38705.9|0
1723082400000|2024-08-08 02:00:00|38727.4|38707.4|38741.4|38721.4|38764.4|38744.4|38727.4|38707.4|0
1723082700000|2024-08-08 02:05:00|38741.9|38721.9|38758.9|38738.9|38786.4|38766.4|38738.9|38718.9|0
1723083000000|2024-08-08 02:10:00|38759.4|38739.4|38775.9|38755.9|38775.9|38755.9|38746.4|38726.4|0
1723083300000|2024-08-08 02:15:00|38775.4|38755.4|38758.9|38738.9|38776.9|38756.9|38758.4|38738.4|0
1723083600000|2024-08-08 02:20:00|38762.4|38742.4|38775.4|38755.4|38777.9|38757.9|38759.4|38739.4|0
1723083900000|2024-08-08 02:25:00|38776.4|38756.4|38770.9|38750.9|38783.9|38763.9|38770.9|38750.9|0
1723084200000|2024-08-08 02:30:00|38770.4|38750.4|38765.9|38745.9|38774.4|38754.4|38758.4|38738.4|0
1723084500000|2024-08-08 02:35:00|38766.4|38746.4|38773.9|38753.9|38788.9|38768.9|38762.4|38742.4|0
1723084800000|2024-08-08 02:40:00|38773.4|38753.4|38777.9|38757.9|38782.9|38762.9|38772.9|38752.9|0
1723085100000|2024-08-08 02:45:00|38778.4|38758.4|38772.9|38752.9|38782.9|38762.9|38765.9|38745.9|0
1723085400000|2024-08-08 02:50:00|38772.4|38752.4|38770.4|38750.4|38782.4|38762.4|38770.4|38750.4|0
1723085700000|2024-08-08 02:55:00|38770.9|38750.9|38773.9|38753.9|38776.4|38756.4|38766.9|38746.9|0
1723086000000|2024-08-08 03:00:00|38775.4|38755.4|38782.4|38762.4|38785.9|38765.9|38774.9|38754.9|0
1723086300000|2024-08-08 03:05:00|38781.9|38761.9|38787.9|38767.9|38790.4|38770.4|38780.4|38760.4|0
1723086600000|2024-08-08 03:10:00|38788.4|38768.4|38798.4|38778.4|38801.4|38781.4|38778.4|38758.4|0
1723086900000|2024-08-08 03:15:00|38798.9|38778.9|38793.9|38773.9|38800.9|38780.9|38793.9|38773.9|0
1723087200000|2024-08-08 03:20:00|38794.4|38774.4|38805.9|38785.9|38819.9|38799.9|38794.4|38774.4|0
1723087500000|2024-08-08 03:25:00|38807.9|38787.9|38798.9|38778.9|38812.4|38792.4|38797.9|38777.9|0
1723087800000|2024-08-08 03:30:00|38799.4|38779.4|38808.9|38788.9|38816.9|38796.9|38799.4|38779.4|0
1723088100000|2024-08-08 03:35:00|38807.4|38787.4|38809.9|38789.9|38813.4|38793.4|38801.4|38781.4|0
1723088400000|2024-08-08 03:40:00|38810.4|38790.4|38803.4|38783.4|38810.9|38790.9|38802.9|38782.9|0
1723088700000|2024-08-08 03:45:00|38803.9|38783.9|38807.9|38787.9|38811.9|38791.9|38799.9|38779.9|0
1723089000000|2024-08-08 03:50:00|38808.4|38788.4|38803.4|38783.4|38816.9|38796.9|38782.4|38762.4|0
1723089300000|2024-08-08 03:55:00|38803.9|38783.9|38781.4|38761.4|38805.4|38785.4|38756.4|38736.4|0
1723089600000|2024-08-08 04:00:00|38781.9|38761.9|38755.4|38735.4|38782.9|38762.9|38755.4|38735.4|0
1723089900000|2024-08-08 04:05:00|38756.4|38736.4|38757.9|38737.9|38762.4|38742.4|38740.4|38720.4|0
1723090200000|2024-08-08 04:10:00|38758.9|38738.9|38771.4|38751.4|38782.9|38762.9|38758.9|38738.9|0
1723090500000|2024-08-08 04:15:00|38771.9|38751.9|38788.9|38768.9|38801.4|38781.4|38766.9|38746.9|0
1723090800000|2024-08-08 04:20:00|38788.4|38768.4|38795.4|38775.4|38802.4|38782.4|38786.4|38766.4|0
1723091100000|2024-08-08 04:25:00|38797.9|38777.9|38773.4|38753.4|38800.4|38780.4|38769.9|38749.9|0
1723091400000|2024-08-08 04:30:00|38773.9|38753.9|38770.4|38750.4|38785.9|38765.9|38761.4|38741.4|0
1723091700000|2024-08-08 04:35:00|38769.9|38749.9|38748.4|38728.4|38777.4|38757.4|38738.9|38718.9|0
1723092000000|2024-08-08 04:40:00|38748.9|38728.9|38753.4|38733.4|38765.4|38745.4|38740.4|38720.4|0
1723092300000|2024-08-08 04:45:00|38753.9|38733.9|38742.9|38722.9|38760.9|38740.9|38731.4|38711.4|0
1723092600000|2024-08-08 04:50:00|38742.4|38722.4|38755.9|38735.9|38762.9|38742.9|38741.4|38721.4|0
1723092900000|2024-08-08 04:55:00|38755.4|38735.4|38776|38756|38780|38760|38751.4|38731.4|0
1723093200000|2024-08-08 05:00:00|38778|38758|38789|38769|38805.5|38785.5|38776.5|38756.5|0
1723093500000|2024-08-08 05:05:00|38789.5|38769.5|38793|38773|38817|38797|38787.5|38767.5|0
1723093800000|2024-08-08 05:10:00|38793.5|38773.5|38798|38778|38816|38796|38793.5|38773.5|0
1723094100000|2024-08-08 05:15:00|38798.5|38778.5|38787|38767|38805.5|38785.5|38773.5|38753.5|0
1723094400000|2024-08-08 05:20:00|38786.5|38766.5|38775|38755|38786.5|38766.5|38764.5|38744.5|0
1723094700000|2024-08-08 05:25:00|38775.5|38755.5|38775|38755|38787|38767|38761|38741|0
1723095000000|2024-08-08 05:30:00|38775.5|38755.5|38776.5|38756.5|38801.5|38781.5|38774.5|38754.5|0
1723095300000|2024-08-08 05:35:00|38772.5|38752.5|38737|38717|38780.5|38760.5|38737|38717|0
1723095600000|2024-08-08 05:40:00|38736.5|38716.5|38742.5|38722.5|38762|38742|38717|38697|0
1723095900000|2024-08-08 05:45:00|38742|38722|38756|38736|38765|38745|38742|38722|0
1723096200000|2024-08-08 05:50:00|38755.5|38735.5|38738|38718|38759.5|38739.5|38737.5|38717.5|0
1723096500000|2024-08-08 05:55:00|38738.5|38718.5|38726.5|38706.5|38757|38737|38725.5|38705.5|0
1723096800000|2024-08-08 06:00:00|38731.5|38711.5|38738.5|38718.5|38754|38734|38713.5|38693.5|0
1723097100000|2024-08-08 06:05:00|38735.5|38715.5|38754.5|38734.5|38758.5|38738.5|38732|38712|0
1723097400000|2024-08-08 06:10:00|38752.5|38732.5|38750.5|38730.5|38776.5|38756.5|38749.5|38729.5|0
1723097700000|2024-08-08 06:15:00|38750|38730|38797.5|38777.5|38799.5|38779.5|38746.5|38726.5|0
1723098000000|2024-08-08 06:20:00|38797|38777|38849|38829|38854.5|38834.5|38795.5|38775.5|0
1723098300000|2024-08-08 06:25:00|38847.5|38827.5|38819|38799|38850.5|38830.5|38806.5|38786.5|0
1723098600000|2024-08-08 06:30:00|38819.5|38799.5|38830|38810|38832.5|38812.5|38810|38790|0
1723098900000|2024-08-08 06:35:00|38832.5|38812.5|38827.5|38807.5|38835.5|38815.5|38815.5|38795.5|0
1723099200000|2024-08-08 06:40:00|38827|38807|38810.5|38790.5|38829|38809|38797|38777|0
1723099500000|2024-08-08 06:45:00|38812.5|38792.5|38812.5|38792.5|38812.5|38792.5|38790.5|38770.5|0
1723099800000|2024-08-08 06:50:00|38811.5|38791.5|38810|38790|38825.5|38805.5|38808.5|38788.5|0
1723100100000|2024-08-08 06:55:00|38814.5|38794.5|38803|38783|38834|38814|38796|38776|0
1723100400000|2024-08-08 07:00:00|38807|38787|38754.5|38734.5|38817.5|38797.5|38736.5|38716.5|0
1723100700000|2024-08-08 07:05:00|38753.5|38733.5|38795.5|38775.5|38801|38781|38747|38727|0
1723101000000|2024-08-08 07:10:00|38796|38776|38754|38734|38796|38776|38749.5|38729.5|0
1723101300000|2024-08-08 07:15:00|38750.5|38730.5|38760.5|38740.5|38770.5|38750.5|38734|38714|0
1723101600000|2024-08-08 07:20:00|38760|38740|38709|38689|38765|38745|38707|38687|0
1723101900000|2024-08-08 07:25:00|38712.5|38692.5|38671.5|38651.5|38712.5|38692.5|38657|38637|0
1723102200000|2024-08-08 07:30:00|38667.5|38647.5|38646|38626|38667.5|38647.5|38607|38587|0
1723102500000|2024-08-08 07:35:00|38647.5|38627.5|38663|38643|38668|38648|38625|38605|0
1723102800000|2024-08-08 07:40:00|38661|38641|38657.5|38637.5|38685|38665|38648.5|38628.5|0
1723103100000|2024-08-08 07:45:00|38658.5|38638.5|38680.5|38660.5|38690|38670|38640|38620|0
1723103400000|2024-08-08 07:50:00|38677|38657|38659|38639|38692.5|38672.5|38639.5|38619.5|0
1723103700000|2024-08-08 07:55:00|38662.5|38642.5|38658.5|38638.5|38673|38653|38640|38620|0
1723104000000|2024-08-08 08:00:00|38666|38646|38669|38649|38685|38665|38652.5|38632.5|0
1723104300000|2024-08-08 08:05:00|38662.5|38642.5|38670.5|38650.5|38692.5|38672.5|38631.5|38611.5|0
1723104600000|2024-08-08 08:10:00|38668.5|38648.5|38683|38663|38690|38670|38644|38624|0
1723104900000|2024-08-08 08:15:00|38681.5|38661.5|38687.5|38667.5|38706.5|38686.5|38666.5|38646.5|0
1723105200000|2024-08-08 08:20:00|38688|38668|38658.5|38638.5|38692.5|38672.5|38657.5|38637.5|0
1723105500000|2024-08-08 08:25:00|38658|38638|38653|38633|38680.5|38660.5|38642|38622|0
1723105800000|2024-08-08 08:30:00|38652.5|38632.5|38680.5|38660.5|38682.5|38662.5|38645.5|38625.5|0
1723106100000|2024-08-08 08:35:00|38678|38658|38670|38650|38692|38672|38663|38643|0
1723106400000|2024-08-08 08:40:00|38669.5|38649.5|38695.5|38675.5|38700.5|38680.5|38663|38643|0
1723106700000|2024-08-08 08:45:00|38695|38675|38719.5|38699.5|38719.5|38699.5|38692.5|38672.5|0
1723107000000|2024-08-08 08:50:00|38722|38702|38729.5|38709.5|38739.5|38719.5|38713|38693|0
1723107300000|2024-08-08 08:55:00|38729|38709|38738.5|38718.5|38751.5|38731.5|38716.5|38696.5|0
1723107600000|2024-08-08 09:00:00|38739|38719|38751|38731|38774|38754|38735|38715|0
1723107900000|2024-08-08 09:05:00|38750.5|38730.5|38734.5|38714.5|38759|38739|38729.5|38709.5|0
1723108200000|2024-08-08 09:10:00|38734|38714|38733.5|38713.5|38735.5|38715.5|38719|38699|0
1723108500000|2024-08-08 09:15:00|38734|38714|38725.5|38705.5|38742|38722|38720|38700|0
1723108800000|2024-08-08 09:20:00|38725|38705|38702.5|38682.5|38734|38714|38700.5|38680.5|0
1723109100000|2024-08-08 09:25:00|38702|38682|38698.5|38678.5|38710|38690|38695.5|38675.5|0
1723109400000|2024-08-08 09:30:00|38699.5|38679.5|38709|38689|38714.5|38694.5|38692|38672|0
1723109700000|2024-08-08 09:35:00|38709.5|38689.5|38692|38672|38710.5|38690.5|38681|38661|0
1723110000000|2024-08-08 09:40:00|38692.5|38672.5|38660.5|38640.5|38696.5|38676.5|38657.5|38637.5|0
1723110300000|2024-08-08 09:45:00|38659.5|38639.5|38629.5|38609.5|38666.5|38646.5|38629.5|38609.5|0
1723110600000|2024-08-08 09:50:00|38632.5|38612.5|38665.5|38645.5|38675|38655|38608.5|38588.5|0
1723110900000|2024-08-08 09:55:00|38666.5|38646.5|38662.5|38642.5|38673.5|38653.5|38653.5|38633.5|0
1723111200000|2024-08-08 10:00:00|38668|38648|38650|38630|38682.5|38662.5|38650|38630|0
1723111500000|2024-08-08 10:05:00|38651|38631|38618|38598|38675|38655|38617|38597|0
1723111800000|2024-08-08 10:10:00|38618.5|38598.5|38677.5|38657.5|38678|38658|38618.5|38598.5|0
1723112100000|2024-08-08 10:15:00|38677|38657|38694.5|38674.5|38697.5|38677.5|38673.5|38653.5|0
1723112400000|2024-08-08 10:20:00|38695|38675|38698|38678|38704|38684|38688|38668|0
1723112700000|2024-08-08 10:25:00|38697.5|38677.5|38705|38685|38713.5|38693.5|38696|38676|0
1723113000000|2024-08-08 10:30:00|38704.5|38684.5|38697|38677|38712|38692|38681.5|38661.5|0
1723113300000|2024-08-08 10:35:00|38699|38679|38689|38669|38706|38686|38685|38665|0
1723113600000|2024-08-08 10:40:00|38689.5|38669.5|38687.5|38667.5|38704.5|38684.5|38686|38666|0
1723113900000|2024-08-08 10:45:00|38689.5|38669.5|38689|38669|38723|38703|38663.5|38643.5|0
1723114200000|2024-08-08 10:50:00|38691.5|38671.5|38679.5|38659.5|38702.5|38682.5|38673|38653|0
1723114500000|2024-08-08 10:55:00|38680.5|38660.5|38682|38662|38692.5|38672.5|38667.5|38647.5|0
1723114800000|2024-08-08 11:00:00|38685|38665|38673.5|38653.5|38690.5|38670.5|38658.5|38638.5|0
1723115100000|2024-08-08 11:05:00|38674|38654|38690|38670|38696.5|38676.5|38673.5|38653.5|0
1723115400000|2024-08-08 11:10:00|38690.5|38670.5|38743.5|38723.5|38751|38731|38690.5|38670.5|0
1723115700000|2024-08-08 11:15:00|38742|38722|38729|38709|38749.5|38729.5|38723|38703|0
1723116000000|2024-08-08 11:20:00|38730.5|38710.5|38709.5|38689.5|38732.5|38712.5|38695|38675|0
1723116300000|2024-08-08 11:25:00|38708.5|38688.5|38699.5|38679.5|38712.5|38692.5|38697.5|38677.5|0
1723116600000|2024-08-08 11:30:00|38699|38679|38717.5|38697.5|38720.5|38700.5|38689|38669|0
1723116900000|2024-08-08 11:35:00|38715|38695|38707.5|38687.5|38723.5|38703.5|38699|38679|0
1723117200000|2024-08-08 11:40:00|38708|38688|38717.5|38697.5|38721.5|38701.5|38697|38677|0
1723117500000|2024-08-08 11:45:00|38716.5|38696.5|38724.5|38704.5|38744|38724|38708.5|38688.5|0
1723117800000|2024-08-08 11:50:00|38725|38705|38734|38714|38756|38736|38723.5|38703.5|0
1723118100000|2024-08-08 11:55:00|38733.5|38713.5|38746|38726|38746|38726|38722|38702|0
1723118400000|2024-08-08 12:00:00|38750.5|38730.5|38731.5|38711.5|38755.5|38735.5|38731|38711|0
1723118700000|2024-08-08 12:05:00|38732|38712|38742.5|38722.5|38748|38728|38725.5|38705.5|0
1723119000000|2024-08-08 12:10:00|38744|38724|38759.5|38739.5|38765.5|38745.5|38730.5|38710.5|0
1723119300000|2024-08-08 12:15:00|38756.5|38736.5|38743|38723|38757.5|38737.5|38736.5|38716.5|0
1723119600000|2024-08-08 12:20:00|38740.5|38720.5|38733.5|38713.5|38751.5|38731.5|38721.5|38701.5|0
1723119900000|2024-08-08 12:25:00|38734|38714|38755.5|38735.5|38757|38737|38720.5|38700.5|0
1723120200000|2024-08-08 12:30:00|38750|38730|38934.5|38914.5|38988.5|38968.5|38750|38730|0
1723120500000|2024-08-08 12:35:00|38937.5|38917.5|38939.5|38919.5|38964|38944|38910|38890|0
1723120800000|2024-08-08 12:40:00|38940|38920|38943.5|38923.5|38966.5|38946.5|38930.5|38910.5|0
1723121100000|2024-08-08 12:45:00|38943|38923|38938|38918|38959|38939|38906.5|38886.5|0
1723121400000|2024-08-08 12:50:00|38939|38919|38953.5|38933.5|38975.5|38955.5|38920.5|38900.5|0
1723121700000|2024-08-08 12:55:00|38949.5|38929.5|38921.5|38901.5|38959.5|38939.5|38914|38894|0
1723122000000|2024-08-08 13:00:00|38923|38903|38939.5|38919.5|38955.5|38935.5|38898|38878|0
1723122300000|2024-08-08 13:05:00|38938.5|38918.5|38943|38923|38965|38945|38928|38908|0
1723122600000|2024-08-08 13:10:00|38943.5|38923.5|38962.5|38942.5|38969|38949|38943.5|38923.5|0
1723122900000|2024-08-08 13:15:00|38961.5|38941.5|38997|38977|39007.5|38987.5|38948|38928|0
1723123200000|2024-08-08 13:20:00|38996|38976|38970|38950|38996|38976|38961|38941|0
1723123500000|2024-08-08 13:25:00|38968.5|38948.5|38958|38938|39005.5|38985.5|38958|38938|0
1723123800000|2024-08-08 13:30:00|38972|38952|39035|39015|39054|39034|38938.5|38918.5|0
1723124100000|2024-08-08 13:35:00|39036|39016|39080.5|39060.5|39104|39084|39026.5|39006.5|0
1723124400000|2024-08-08 13:40:00|39085.5|39065.5|39101|39081|39149.5|39129.5|39076.5|39056.5|0
1723124700000|2024-08-08 13:45:00|39115|39095|39080|39060|39178|39158|39072|39052|0
1723125000000|2024-08-08 13:50:00|39082|39062|39253|39233|39257.5|39237.5|39056|39036|0
1723125300000|2024-08-08 13:55:00|39254.5|39234.5|39249|39229|39272|39252|39185.5|39165.5|0
1723125600000|2024-08-08 14:00:00|39244|39224|39292.5|39272.5|39329|39309|39223|39203|0
1723125900000|2024-08-08 14:05:00|39295|39275|39268|39248|39309|39289|39243|39223|0
1723126200000|2024-08-08 14:10:00|39269|39249|39277|39257|39289|39269|39233|39213|0
1723126500000|2024-08-08 14:15:00|39276.5|39256.5|39274.5|39254.5|39297.5|39277.5|39255|39235|0
1723126800000|2024-08-08 14:20:00|39275|39255|39319.5|39299.5|39319.5|39299.5|39248|39228|0
1723127100000|2024-08-08 14:25:00|39316|39296|39339.5|39319.5|39354.5|39334.5|39316|39296|0
1723127400000|2024-08-08 14:30:00|39344.5|39324.5|39337.5|39317.5|39345.5|39325.5|39303.5|39283.5|0
1723127700000|2024-08-08 14:35:00|39332|39312|39295|39275|39337.5|39317.5|39292.5|39272.5|0
1723128000000|2024-08-08 14:40:00|39296.5|39276.5|39287.5|39267.5|39308|39288|39269.5|39249.5|0
1723128300000|2024-08-08 14:45:00|39283.5|39263.5|39330.5|39310.5|39332.5|39312.5|39283.5|39263.5|0
1723128600000|2024-08-08 14:50:00|39329|39309|39320.5|39300.5|39332.5|39312.5|39297|39277|0
1723128900000|2024-08-08 14:55:00|39321.5|39301.5|39340.5|39320.5|39346.5|39326.5|39318|39298|0
1723129200000|2024-08-08 15:00:00|39344.5|39324.5|39350.5|39330.5|39356.5|39336.5|39319.5|39299.5|0
1723129500000|2024-08-08 15:05:00|39351.5|39331.5|39349.5|39329.5|39366|39346|39337.5|39317.5|0
1723129800000|2024-08-08 15:10:00|39352.5|39332.5|39265.5|39245.5|39356|39336|39265.5|39245.5|0
1723130100000|2024-08-08 15:15:00|39267.5|39247.5|39273|39253|39295.5|39275.5|39256.5|39236.5|0
1723130400000|2024-08-08 15:20:00|39273.5|39253.5|39347.5|39327.5|39350.5|39330.5|39273.5|39253.5|0
1723130700000|2024-08-08 15:25:00|39346.5|39326.5|39335.5|39315.5|39380.5|39360.5|39335.5|39315.5|0
1723131000000|2024-08-08 15:30:00|39338.5|39318.5|39338.5|39318.5|39362.5|39342.5|39333.5|39313.5|0
1723131300000|2024-08-08 15:35:00|39337.5|39317.5|39324.5|39304.5|39337.5|39317.5|39305.5|39285.5|0
1723131600000|2024-08-08 15:40:00|39323.5|39303.5|39287.5|39267.5|39325.5|39305.5|39281.5|39261.5|0
1723131900000|2024-08-08 15:45:00|39290.5|39270.5|39277.5|39257.5|39304|39284|39270.5|39250.5|0
1723132200000|2024-08-08 15:50:00|39280.5|39260.5|39327.5|39307.5|39330.5|39310.5|39271.5|39251.5|0
1723132500000|2024-08-08 15:55:00|39325.5|39305.5|39302.5|39282.5|39332|39312|39302.5|39282.5|0
1723132800000|2024-08-08 16:00:00|39299.5|39279.5|39350.5|39330.5|39355.5|39335.5|39290.5|39270.5|0
1723133100000|2024-08-08 16:05:00|39351.5|39331.5|39357|39337|39383|39363|39350.5|39330.5|0
1723133400000|2024-08-08 16:10:00|39351|39331|39332.2|39312.2|39365.5|39345.5|39311|39291|0
1723133700000|2024-08-08 16:15:00|39331.3|39311.3|39327.3|39307.3|39334.8|39314.8|39305.3|39285.3|0
1723134000000|2024-08-08 16:20:00|39328.8|39308.8|39334.3|39314.3|39351.3|39331.3|39325.3|39305.3|0
1723134300000|2024-08-08 16:25:00|39336.8|39316.8|39324.3|39304.3|39351.3|39331.3|39317.3|39297.3|0
1723134600000|2024-08-08 16:30:00|39325.3|39305.3|39284.8|39264.8|39325.3|39305.3|39276.3|39256.3|0
1723134900000|2024-08-08 16:35:00|39282.3|39262.3|39239.3|39219.3|39283.3|39263.3|39228.3|39208.3|0
1723135200000|2024-08-08 16:40:00|39242.3|39222.3|39264.3|39244.3|39267.3|39247.3|39231.3|39211.3|0
1723135500000|2024-08-08 16:45:00|39262.8|39242.8|39293.8|39273.8|39295.3|39275.3|39259.3|39239.3|0
1723135800000|2024-08-08 16:50:00|39294.8|39274.8|39310.3|39290.3|39316.3|39296.3|39263.3|39243.3|0
1723136100000|2024-08-08 16:55:00|39310.8|39290.8|39286.3|39266.3|39323.3|39303.3|39278.3|39258.3|0
1723136400000|2024-08-08 17:00:00|39285.4|39265.4|39256.4|39236.4|39298.4|39278.4|39242.9|39222.9|0
1723136700000|2024-08-08 17:05:00|39259.4|39239.4|39290.9|39270.9|39290.9|39270.9|39221.4|39201.4|0
1723137000000|2024-08-08 17:10:00|39289.4|39269.4|39311.4|39291.4|39317.4|39297.4|39280.9|39260.9|0
1723137300000|2024-08-08 17:15:00|39310.9|39290.9|39373.4|39353.4|39373.4|39353.4|39309.9|39289.9|0
1723137600000|2024-08-08 17:20:00|39376.4|39356.4|39374.4|39354.4|39405.4|39385.4|39367.4|39347.4|0
1723137900000|2024-08-08 17:25:00|39373.4|39353.4|39416.4|39396.4|39420.4|39400.4|39371.4|39351.4|0
1723138200000|2024-08-08 17:30:00|39419.4|39399.4|39430.9|39410.9|39448.9|39428.9|39412.9|39392.9|0
1723138500000|2024-08-08 17:35:00|39427.9|39407.9|39422.9|39402.9|39430.4|39410.4|39395.4|39375.4|0
1723138800000|2024-08-08 17:40:00|39424.4|39404.4|39425.4|39405.4|39440.4|39420.4|39418.4|39398.4|0
1723139100000|2024-08-08 17:45:00|39426.9|39406.9|39426.4|39406.4|39443.4|39423.4|39421.4|39401.4|0
1723139400000|2024-08-08 17:50:00|39423.9|39403.9|39437.4|39417.4|39443.4|39423.4|39412.4|39392.4|0
1723139700000|2024-08-08 17:55:00|39435.9|39415.9|39433.9|39413.9|39441.4|39421.4|39417.4|39397.4|0
1723140000000|2024-08-08 18:00:00|39433.4|39413.4|39467.9|39447.9|39468.4|39448.4|39418.4|39398.4|0
1723140300000|2024-08-08 18:05:00|39468.4|39448.4|39462.4|39442.4|39480.9|39460.9|39454.4|39434.4|0
1723140600000|2024-08-08 18:10:00|39462.9|39442.9|39485.4|39465.4|39491.4|39471.4|39457.4|39437.4|0
1723140900000|2024-08-08 18:15:00|39483.4|39463.4|39517.4|39497.4|39517.4|39497.4|39474.9|39454.9|0
1723141200000|2024-08-08 18:20:00|39516.4|39496.4|39497.4|39477.4|39529.4|39509.4|39491.4|39471.4|0
1723141500000|2024-08-08 18:25:00|39498.4|39478.4|39452.4|39432.4|39503.4|39483.4|39427.4|39407.4|0
1723141800000|2024-08-08 18:30:00|39451.9|39431.9|39473.9|39453.9|39484.4|39464.4|39450.4|39430.4|0
1723142100000|2024-08-08 18:35:00|39472.4|39452.4|39435.4|39415.4|39476.4|39456.4|39432.4|39412.4|0
1723142400000|2024-08-08 18:40:00|39436.9|39416.9|39417.9|39397.9|39436.9|39416.9|39393.4|39373.4|0
1723142700000|2024-08-08 18:45:00|39417.4|39397.4|39440.4|39420.4|39454.4|39434.4|39413.4|39393.4|0
1723143000000|2024-08-08 18:50:00|39438.9|39418.9|39435.4|39415.4|39461.4|39441.4|39425.4|39405.4|0
1723143300000|2024-08-08 18:55:00|39433.4|39413.4|39432.9|39412.9|39457.4|39437.4|39432.4|39412.4|0
1723143600000|2024-08-08 19:00:00|39430.4|39410.4|39396.4|39376.4|39446.9|39426.9|39394.4|39374.4|0
1723143900000|2024-08-08 19:05:00|39397.4|39377.4|39470.4|39450.4|39481.4|39461.4|39384.4|39364.4|0
1723144200000|2024-08-08 19:10:00|39469.4|39449.4|39448.7|39428.7|39486.9|39466.9|39448.7|39428.7|0
1723144500000|2024-08-08 19:15:00|39450.2|39430.2|39434.7|39414.7|39461.2|39441.2|39429.2|39409.2|0
1723144800000|2024-08-08 19:20:00|39434.2|39414.2|39437.7|39417.7|39472.7|39452.7|39429.7|39409.7|0
1723145100000|2024-08-08 19:25:00|39438.2|39418.2|39411.7|39391.7|39456.7|39436.7|39408.7|39388.7|0
1723145400000|2024-08-08 19:30:00|39409.7|39389.7|39377.7|39357.7|39415.7|39395.7|39338.7|39318.7|0
1723145700000|2024-08-08 19:35:00|39378.7|39358.7|39388.7|39368.7|39404.7|39384.7|39333.7|39313.7|0
1723146000000|2024-08-08 19:40:00|39389.7|39369.7|39473.2|39453.2|39477.2|39457.2|39387.7|39367.7|0
1723146300000|2024-08-08 19:45:00|39469.7|39449.7|39438.7|39418.7|39470.7|39450.7|39432.2|39412.2|0
1723146600000|2024-08-08 19:50:00|39433.7|39413.7|39438.2|39418.2|39459.7|39439.7|39399.7|39379.7|0
1723146900000|2024-08-08 19:55:00|39441.7|39421.7|39462.2|39442.2|39493.7|39473.7|39407.2|39387.2|0
1723147200000|2024-08-08 20:00:00|39451.8|39431.8|39487.3|39467.3|39512.8|39492.8|39451.8|39431.8|0
1723147500000|2024-08-08 20:05:00|39489.3|39469.3|39480.3|39460.3|39505.3|39485.3|39471.8|39451.8|0
1723147800000|2024-08-08 20:10:00|39478.8|39458.8|39463.8|39443.8|39487.3|39467.3|39459.3|39439.3|0
1723148100000|2024-08-08 20:15:00|39464.3|39444.3|39478.8|39458.8|39479.3|39459.3|39458.3|39438.3|0
1723148400000|2024-08-08 20:20:00|39479.8|39459.8|39494.8|39474.8|39507.8|39487.8|39479.8|39459.8|0
1723148700000|2024-08-08 20:25:00|39495.3|39475.3|39478.3|39458.3|39516.8|39496.8|39475.3|39455.3|0
1723149000000|2024-08-08 20:30:00|39480.8|39460.8|39503.8|39483.8|39505.8|39485.8|39480.8|39460.8|0
1723149300000|2024-08-08 20:35:00|39503.3|39483.3|39491.3|39471.3|39506.3|39486.3|39490.3|39470.3|0
1723149600000|2024-08-08 20:40:00|39491.8|39471.8|39496.3|39476.3|39502.8|39482.8|39491.8|39471.8|0
1723149900000|2024-08-08 20:45:00|39495.8|39475.8|39484.8|39464.8|39499.8|39479.8|39484.3|39464.3|0
1723150200000|2024-08-08 20:50:00|39484.3|39464.3|39494.3|39474.3|39499.8|39479.8|39484.3|39464.3|0
1723150500000|2024-08-08 20:55:00|39493.8|39473.8|39481.1|39461.1|39497.8|39477.8|39477.3|39457.3|0
1723150800000|2024-08-08 21:00:00|39486.8|39466.8|39476.9|39456.9|39487.4|39467.4|39476.9|39456.9|0
1723151100000|2024-08-08 21:05:00|39478|39458|39468.7|39448.7|39478|39458|39468.6|39448.6|0
1723151400000|2024-08-08 21:10:00|39467.3|39447.3|39465.8|39445.8|39474.3|39454.3|39464.2|39444.2|0
1723151700000|2024-08-08 21:15:00|39466.6|39446.6|39469.6|39449.6|39471.1|39451.1|39466.3|39446.3|0
1723152000000|2024-08-08 21:20:00|39469.3|39449.3|39476.2|39456.2|39476.2|39456.2|39468.3|39448.3|0
1723152300000|2024-08-08 21:25:00|39476.3|39456.3|39482.2|39462.2|39482.5|39462.5|39475.2|39455.2|0
1723152600000|2024-08-08 21:30:00|39477.9|39457.9|39478.5|39458.5|39479.7|39459.7|39477.8|39457.8|0
1723152900000|2024-08-08 21:35:00|39476.3|39456.3|39469.4|39449.4|39476.3|39456.3|39467.9|39447.9|0
1723153200000|2024-08-08 21:40:00|39468.3|39448.3|39466.2|39446.2|39468.5|39448.5|39464.6|39444.6|0
1723153500000|2024-08-08 21:45:00|39465.1|39445.1|39463.9|39443.9|39465.7|39445.7|39461.7|39441.7|0
1723153800000|2024-08-08 21:50:00|39465|39445|39459.9|39439.9|39465.7|39445.7|39459.8|39439.8|0
1723154100000|2024-08-08 21:55:00|39464|39444|39462|39442|39464|39444|39459.2|39439.2|0
1723154400000|2024-08-08 22:00:00|39483.3|39463.3|39491.8|39471.8|39506.3|39486.3|39462.3|39442.3|0
1723154700000|2024-08-08 22:05:00|39491.3|39471.3|39463.3|39443.3|39492.3|39472.3|39460.3|39440.3|0
1723155000000|2024-08-08 22:10:00|39463.8|39443.8|39477.3|39457.3|39483.8|39463.8|39463.8|39443.8|0
1723155300000|2024-08-08 22:15:00|39477.8|39457.8|39473.3|39453.3|39478.8|39458.8|39464.8|39444.8|0
1723155600000|2024-08-08 22:20:00|39472.8|39452.8|39481.3|39461.3|39483.8|39463.8|39469.3|39449.3|0
1723155900000|2024-08-08 22:25:00|39483.3|39463.3|39491.3|39471.3|39491.3|39471.3|39479.8|39459.8|0
1723156200000|2024-08-08 22:30:00|39490.8|39470.8|39489.8|39469.8|39496.8|39476.8|39489.3|39469.3|0
1723156500000|2024-08-08 22:35:00|39490.3|39470.3|39488.3|39468.3|39492.8|39472.8|39485.3|39465.3|0
1723156800000|2024-08-08 22:40:00|39488.8|39468.8|39476.8|39456.8|39490.3|39470.3|39470.8|39450.8|0
1723157100000|2024-08-08 22:45:00|39477.3|39457.3|39466.3|39446.3|39477.3|39457.3|39464.3|39444.3|0
1723157400000|2024-08-08 22:50:00|39466.8|39446.8|39471.8|39451.8|39472.3|39452.3|39465.3|39445.3|0
1723157700000|2024-08-08 22:55:00|39472.3|39452.3|39483.3|39463.3|39485.3|39465.3|39469.3|39449.3|0
1723158000000|2024-08-08 23:00:00|39484.3|39464.3|39493.3|39473.3|39495.8|39475.8|39479.3|39459.3|0
1723158300000|2024-08-08 23:05:00|39493.8|39473.8|39502.3|39482.3|39510.3|39490.3|39484.3|39464.3|0
1723158600000|2024-08-08 23:10:00|39503.8|39483.8|39525.8|39505.8|39544.8|39524.8|39503.8|39483.8|0
1723158900000|2024-08-08 23:15:00|39525.3|39505.3|39516.8|39496.8|39533.8|39513.8|39509.3|39489.3|0
1723159200000|2024-08-08 23:20:00|39517.3|39497.3|39478.8|39458.8|39518.8|39498.8|39472.3|39452.3|0
1723159500000|2024-08-08 23:25:00|39478.3|39458.3|39479.8|39459.8|39484.8|39464.8|39469.8|39449.8|0
1723159800000|2024-08-08 23:30:00|39479.3|39459.3|39485.3|39465.3|39489.3|39469.3|39477.8|39457.8|0
1723160100000|2024-08-08 23:35:00|39485.8|39465.8|39482.3|39462.3|39492.3|39472.3|39476.8|39456.8|0
1723160400000|2024-08-08 23:40:00|39483.3|39463.3|39495.8|39475.8|39497.8|39477.8|39482.3|39462.3|0
1723160700000|2024-08-08 23:45:00|39495.3|39475.3|39521.3|39501.3|39521.8|39501.8|39494.3|39474.3|0
1723161000000|2024-08-08 23:50:00|39520.3|39500.3|39517.8|39497.8|39521.3|39501.3|39504.8|39484.8|0
1723161300000|2024-08-08 23:55:00|39518.3|39498.3|39503.8|39483.8|39520.3|39500.3|39502.3|39482.3|0
1723161600000|2024-08-09 00:00:00|39497.8|39477.8|39449.8|39429.8|39497.8|39477.8|39449.8|39429.8|0
1723161900000|2024-08-09 00:05:00|39450.8|39430.8|39468.8|39448.8|39477.3|39457.3|39442.3|39422.3|0
1723162200000|2024-08-09 00:10:00|39469.8|39449.8|39451.8|39431.8|39471.8|39451.8|39442.8|39422.8|0
1723162500000|2024-08-09 00:15:00|39452.3|39432.3|39435.8|39415.8|39452.3|39432.3|39428.3|39408.3|0
1723162800000|2024-08-09 00:20:00|39436.3|39416.3|39431.3|39411.3|39444.8|39424.8|39422.3|39402.3|0
1723163100000|2024-08-09 00:25:00|39431.8|39411.8|39428.3|39408.3|39439.3|39419.3|39418.8|39398.8|0
1723163400000|2024-08-09 00:30:00|39427.3|39407.3|39426.8|39406.8|39439.8|39419.8|39417.3|39397.3|0
1723163700000|2024-08-09 00:35:00|39427.3|39407.3|39432.3|39412.3|39446.3|39426.3|39426.3|39406.3|0
1723164000000|2024-08-09 00:40:00|39432.8|39412.8|39435.8|39415.8|39436.8|39416.8|39400.8|39380.8|0
1723164300000|2024-08-09 00:45:00|39430.8|39410.8|39450.3|39430.3|39455.3|39435.3|39427.8|39407.8|0
1723164600000|2024-08-09 00:50:00|39449.8|39429.8|39454.8|39434.8|39463.3|39443.3|39448.3|39428.3|0
1723164900000|2024-08-09 00:55:00|39453.8|39433.8|39456.3|39436.3|39464.8|39444.8|39449.8|39429.8|0
1723165200000|2024-08-09 01:00:00|39456.8|39436.8|39462.8|39442.8|39466.8|39446.8|39450.8|39430.8|0
1723165500000|2024-08-09 01:05:00|39463.3|39443.3|39457.3|39437.3|39465.8|39445.8|39456.3|39436.3|0
1723165800000|2024-08-09 01:10:00|39458.8|39438.8|39468.3|39448.3|39469.3|39449.3|39442.3|39422.3|0
1723166100000|2024-08-09 01:15:00|39469.8|39449.8|39449.8|39429.8|39470.3|39450.3|39446.8|39426.8|0
1723166400000|2024-08-09 01:20:00|39450.3|39430.3|39450.8|39430.8|39462.8|39442.8|39446.3|39426.3|0
1723166700000|2024-08-09 01:25:00|39451.3|39431.3|39454.8|39434.8|39469.3|39449.3|39446.8|39426.8|0
1723167000000|2024-08-09 01:30:00|39455.3|39435.3|39464.8|39444.8|39477.8|39457.8|39448.8|39428.8|0
1723167300000|2024-08-09 01:35:00|39464.3|39444.3|39476.3|39456.3|39486.3|39466.3|39461.8|39441.8|0
1723167600000|2024-08-09 01:40:00|39475.8|39455.8|39469.8|39449.8|39481.3|39461.3|39468.3|39448.3|0
1723167900000|2024-08-09 01:45:00|39468.3|39448.3|39481.8|39461.8|39482.3|39462.3|39463.8|39443.8|0
1723168200000|2024-08-09 01:50:00|39482.3|39462.3|39480.8|39460.8|39484.3|39464.3|39470.3|39450.3|0
1723168500000|2024-08-09 01:55:00|39478.8|39458.8|39475.3|39455.3|39494.8|39474.8|39474.8|39454.8|0
1723168800000|2024-08-09 02:00:00|39475.8|39455.8|39480.8|39460.8|39483.3|39463.3|39458.8|39438.8|0
1723169100000|2024-08-09 02:05:00|39481.3|39461.3|39489.8|39469.8|39497.3|39477.3|39475.8|39455.8|0
1723169400000|2024-08-09 02:10:00|39490.3|39470.3|39494.8|39474.8|39498.8|39478.8|39481.3|39461.3|0
1723169700000|2024-08-09 02:15:00|39494.3|39474.3|39482.3|39462.3|39499.8|39479.8|39480.8|39460.8|0
1723170000000|2024-08-09 02:20:00|39481.8|39461.8|39481.8|39461.8|39495.3|39475.3|39479.3|39459.3|0
1723170300000|2024-08-09 02:25:00|39481.3|39461.3|39494.3|39474.3|39500.3|39480.3|39480.8|39460.8|0
1723170600000|2024-08-09 02:30:00|39495.3|39475.3|39501.8|39481.8|39516.8|39496.8|39492.3|39472.3|0
1723170900000|2024-08-09 02:35:00|39501.3|39481.3|39490.8|39470.8|39504.8|39484.8|39490.3|39470.3|0
1723171200000|2024-08-09 02:40:00|39490.3|39470.3|39502.8|39482.8|39502.8|39482.8|39489.8|39469.8|0
1723171500000|2024-08-09 02:45:00|39502.3|39482.3|39503.8|39483.8|39503.8|39483.8|39494.3|39474.3|0
1723171800000|2024-08-09 02:50:00|39503.3|39483.3|39513.8|39493.8|39518.8|39498.8|39502.3|39482.3|0
1723172100000|2024-08-09 02:55:00|39514.3|39494.3|39517.8|39497.8|39522.8|39502.8|39512.8|39492.8|0
1723172400000|2024-08-09 03:00:00|39516.8|39496.8|39512.8|39492.8|39518.3|39498.3|39510.3|39490.3|0
1723172700000|2024-08-09 03:05:00|39512.3|39492.3|39513.3|39493.3|39517.3|39497.3|39509.3|39489.3|0
1723173000000|2024-08-09 03:10:00|39512.8|39492.8|39509.8|39489.8|39523.8|39503.8|39507.8|39487.8|0
1723173300000|2024-08-09 03:15:00|39509.3|39489.3|39500.8|39480.8|39511.8|39491.8|39500.3|39480.3|0
1723173600000|2024-08-09 03:20:00|39500.3|39480.3|39498.8|39478.8|39505.3|39485.3|39496.8|39476.8|0
1723173900000|2024-08-09 03:25:00|39498.3|39478.3|39484.8|39464.8|39498.8|39478.8|39476.8|39456.8|0
1723174200000|2024-08-09 03:30:00|39487.8|39467.8|39496.8|39476.8|39503.3|39483.3|39487.8|39467.8|0
1723174500000|2024-08-09 03:35:00|39497.3|39477.3|39496.3|39476.3|39499.8|39479.8|39484.3|39464.3|0
1723174800000|2024-08-09 03:40:00|39496.8|39476.8|39488.3|39468.3|39497.3|39477.3|39486.8|39466.8|0
1723175100000|2024-08-09 03:45:00|39488.8|39468.8|39483.8|39463.8|39491.8|39471.8|39483.3|39463.3|0
1723175400000|2024-08-09 03:50:00|39484.8|39464.8|39507.8|39487.8|39511.8|39491.8|39484.3|39464.3|0
1723175700000|2024-08-09 03:55:00|39507.3|39487.3|39517.3|39497.3|39518.8|39498.8|39502.3|39482.3|0
1723176000000|2024-08-09 04:00:00|39516.8|39496.8|39503.8|39483.8|39518.3|39498.3|39503.8|39483.8|0
1723176300000|2024-08-09 04:05:00|39504.3|39484.3|39512.8|39492.8|39525.8|39505.8|39501.8|39481.8|0
1723176600000|2024-08-09 04:10:00|39513.3|39493.3|39512.8|39492.8|39515.8|39495.8|39506.8|39486.8|0
1723176900000|2024-08-09 04:15:00|39513.3|39493.3|39509.8|39489.8|39517.8|39497.8|39509.8|39489.8|0
1723177200000|2024-08-09 04:20:00|39509.3|39489.3|39499.3|39479.3|39509.3|39489.3|39495.3|39475.3|0
1723177500000|2024-08-09 04:25:00|39498.3|39478.3|39481.8|39461.8|39498.8|39478.8|39481.3|39461.3|0
1723177800000|2024-08-09 04:30:00|39481.3|39461.3|39481.3|39461.3|39489.8|39469.8|39478.8|39458.8|0
1723178100000|2024-08-09 04:35:00|39481.8|39461.8|39478.3|39458.3|39485.8|39465.8|39471.3|39451.3|0
1723178400000|2024-08-09 04:40:00|39477.8|39457.8|39449.3|39429.3|39479.3|39459.3|39436.3|39416.3|0
1723178700000|2024-08-09 04:45:00|39448.8|39428.8|39447.8|39427.8|39452.3|39432.3|39438.8|39418.8|0
1723179000000|2024-08-09 04:50:00|39448.3|39428.3|39446.6|39426.6|39455.2|39435.2|39440.8|39420.8|0
1723179300000|2024-08-09 04:55:00|39447.1|39427.1|39409.1|39389.1|39448.6|39428.6|39394.1|39374.1|0
1723179600000|2024-08-09 05:00:00|39408.6|39388.6|39399.6|39379.6|39423.1|39403.1|39386.6|39366.6|0
1723179900000|2024-08-09 05:05:00|39400.6|39380.6|39421.6|39401.6|39431.6|39411.6|39399.6|39379.6|0
1723180200000|2024-08-09 05:10:00|39422.1|39402.1|39432.6|39412.6|39443.6|39423.6|39422.1|39402.1|0
1723180500000|2024-08-09 05:15:00|39433.1|39413.1|39459.6|39439.6|39462.1|39442.1|39430.6|39410.6|0
1723180800000|2024-08-09 05:20:00|39459.1|39439.1|39456.1|39436.1|39462.1|39442.1|39449.6|39429.6|0
1723181100000|2024-08-09 05:25:00|39456.6|39436.6|39471.6|39451.6|39473.6|39453.6|39451.6|39431.6|0
1723181400000|2024-08-09 05:30:00|39471.1|39451.1|39485.1|39465.1|39497.1|39477.1|39464.6|39444.6|0
1723181700000|2024-08-09 05:35:00|39484.6|39464.6|39475.6|39455.6|39498.6|39478.6|39475.6|39455.6|0
1723182000000|2024-08-09 05:40:00|39474.1|39454.1|39486.6|39466.6|39486.6|39466.6|39464.1|39444.1|0
1723182300000|2024-08-09 05:45:00|39486.1|39466.1|39506.1|39486.1|39507.1|39487.1|39486.1|39466.1|0
1723182600000|2024-08-09 05:50:00|39505.6|39485.6|39506.6|39486.6|39506.6|39486.6|39487.6|39467.6|0
1723182900000|2024-08-09 05:55:00|39506.1|39486.1|39491.1|39471.1|39506.1|39486.1|39483.6|39463.6|0
1723183200000|2024-08-09 06:00:00|39490.6|39470.6|39457.1|39437.1|39495.1|39475.1|39454.6|39434.6|0
1723183500000|2024-08-09 06:05:00|39458.1|39438.1|39463.6|39443.6|39477.6|39457.6|39454.1|39434.1|0
1723183800000|2024-08-09 06:10:00|39462.6|39442.6|39483.6|39463.6|39484.1|39464.1|39462.6|39442.6|0
1723184100000|2024-08-09 06:15:00|39484.1|39464.1|39463.1|39443.1|39487.6|39467.6|39462.1|39442.1|0
1723184400000|2024-08-09 06:20:00|39464.6|39444.6|39469.6|39449.6|39478.1|39458.1|39464.6|39444.6|0
1723184700000|2024-08-09 06:25:00|39469.1|39449.1|39468.6|39448.6|39473.6|39453.6|39460.1|39440.1|0
1723185000000|2024-08-09 06:30:00|39468.1|39448.1|39473.1|39453.1|39475.1|39455.1|39467.1|39447.1|0
1723185300000|2024-08-09 06:35:00|39473.6|39453.6|39495.1|39475.1|39497.1|39477.1|39469.6|39449.6|0
1723185600000|2024-08-09 06:40:00|39494.6|39474.6|39491.6|39471.6|39497.6|39477.6|39481.6|39461.6|0
1723185900000|2024-08-09 06:45:00|39492.6|39472.6|39501.1|39481.1|39506.1|39486.1|39490.1|39470.1|0
1723186200000|2024-08-09 06:50:00|39501.6|39481.6|39489.6|39469.6|39513.1|39493.1|39488.6|39468.6|0
1723186500000|2024-08-09 06:55:00|39490.1|39470.1|39486.1|39466.1|39503.6|39483.6|39486.1|39466.1|0
1723186800000|2024-08-09 07:00:00|39488.1|39468.1|39472.6|39452.6|39488.1|39468.1|39460.6|39440.6|0
1723187100000|2024-08-09 07:05:00|39475.1|39455.1|39501.6|39481.6|39509.6|39489.6|39471.1|39451.1|0
1723187400000|2024-08-09 07:10:00|39502.1|39482.1|39504.6|39484.6|39530.6|39510.6|39498.6|39478.6|0
1723187700000|2024-08-09 07:15:00|39504.1|39484.1|39504.6|39484.6|39514.1|39494.1|39494.1|39474.1|0
1723188000000|2024-08-09 07:20:00|39504.1|39484.1|39484.6|39464.6|39512.1|39492.1|39479.6|39459.6|0
1723188300000|2024-08-09 07:25:00|39484.1|39464.1|39486.1|39466.1|39492.6|39472.6|39461.6|39441.6|0
1723188600000|2024-08-09 07:30:00|39485.6|39465.6|39506.6|39486.6|39513.1|39493.1|39480.1|39460.1|0
1723188900000|2024-08-09 07:35:00|39507.6|39487.6|39502.6|39482.6|39520.1|39500.1|39502.1|39482.1|0
1723189200000|2024-08-09 07:40:00|39501.6|39481.6|39513.1|39493.1|39516.6|39496.6|39493.6|39473.6|0
1723189500000|2024-08-09 07:45:00|39512.6|39492.6|39507.1|39487.1|39520.1|39500.1|39477.6|39457.6|0
1723189800000|2024-08-09 07:50:00|39507.6|39487.6|39508.6|39488.6|39527.6|39507.6|39499.6|39479.6|0
1723190100000|2024-08-09 07:55:00|39509.1|39489.1|39528.1|39508.1|39528.1|39508.1|39502.6|39482.6|0
1723190400000|2024-08-09 08:00:00|39526.6|39506.6|39550.1|39530.1|39561.6|39541.6|39516.1|39496.1|0
1723190700000|2024-08-09 08:05:00|39550.6|39530.6|39520.1|39500.1|39550.6|39530.6|39515.6|39495.6|0
1723191000000|2024-08-09 08:10:00|39521.6|39501.6|39512.6|39492.6|39540.6|39520.6|39505.6|39485.6|0
1723191300000|2024-08-09 08:15:00|39513.1|39493.1|39489.6|39469.6|39520.1|39500.1|39488.6|39468.6|0
1723191600000|2024-08-09 08:20:00|39489.1|39469.1|39495.6|39475.6|39496.6|39476.6|39487.6|39467.6|0
1723191900000|2024-08-09 08:25:00|39496.1|39476.1|39498.6|39478.6|39510.1|39490.1|39490.6|39470.6|0
1723192200000|2024-08-09 08:30:00|39499.1|39479.1|39528.1|39508.1|39535.6|39515.6|39497.1|39477.1|0
1723192500000|2024-08-09 08:35:00|39527.6|39507.6|39547.6|39527.6|39566.1|39546.1|39523.6|39503.6|0
1723192800000|2024-08-09 08:40:00|39548.1|39528.1|39560.1|39540.1|39561.1|39541.1|39542.6|39522.6|0
1723193100000|2024-08-09 08:45:00|39561.1|39541.1|39564.1|39544.1|39564.6|39544.6|39544.6|39524.6|0
1723193400000|2024-08-09 08:50:00|39563.6|39543.6|39575.6|39555.6|39582.6|39562.6|39563.1|39543.1|0
1723193700000|2024-08-09 08:55:00|39576.6|39556.6|39578.6|39558.6|39593.1|39573.1|39564.1|39544.1|0
1723194000000|2024-08-09 09:00:00|39581.6|39561.6|39574.6|39554.6|39581.6|39561.6|39564.1|39544.1|0
1723194300000|2024-08-09 09:05:00|39574.1|39554.1|39566.6|39546.6|39578.6|39558.6|39548.6|39528.6|0
1723194600000|2024-08-09 09:10:00|39566.1|39546.1|39550.6|39530.6|39568.1|39548.1|39547.1|39527.1|0
1723194900000|2024-08-09 09:15:00|39551.1|39531.1|39565.1|39545.1|39566.6|39546.6|39548.6|39528.6|0
1723195200000|2024-08-09 09:20:00|39564.6|39544.6|39567.1|39547.1|39572.1|39552.1|39554.6|39534.6|0
1723195500000|2024-08-09 09:25:00|39562.6|39542.6|39572.1|39552.1|39573.6|39553.6|39558.6|39538.6|0
1723195800000|2024-08-09 09:30:00|39572.6|39552.6|39558.1|39538.1|39574.1|39554.1|39548.6|39528.6|0
1723196100000|2024-08-09 09:35:00|39558.6|39538.6|39558.1|39538.1|39563.6|39543.6|39546.6|39526.6|0
1723196400000|2024-08-09 09:40:00|39557.6|39537.6|39549.1|39529.1|39557.6|39537.6|39535.6|39515.6|0
1723196700000|2024-08-09 09:45:00|39550.6|39530.6|39525.1|39505.1|39559.6|39539.6|39519.6|39499.6|0
1723197000000|2024-08-09 09:50:00|39527.1|39507.1|39544.1|39524.1|39549.6|39529.6|39527.1|39507.1|0
1723197300000|2024-08-09 09:55:00|39546.6|39526.6|39550.1|39530.1|39557.6|39537.6|39544.1|39524.1|0
1723197600000|2024-08-09 10:00:00|39549.6|39529.6|39518.1|39498.1|39550.6|39530.6|39514.6|39494.6|0
1723197900000|2024-08-09 10:05:00|39517.6|39497.6|39490.6|39470.6|39521.1|39501.1|39480.6|39460.6|0
1723198200000|2024-08-09 10:10:00|39490.1|39470.1|39500.1|39480.1|39503.1|39483.1|39486.6|39466.6|0
1723198500000|2024-08-09 10:15:00|39502.6|39482.6|39485.6|39465.6|39508.1|39488.1|39484.6|39464.6|0
1723198800000|2024-08-09 10:20:00|39486.6|39466.6|39501.1|39481.1|39501.6|39481.6|39485.1|39465.1|0
1723199100000|2024-08-09 10:25:00|39499.6|39479.6|39498.6|39478.6|39500.6|39480.6|39490.6|39470.6|0
1723199400000|2024-08-09 10:30:00|39499.1|39479.1|39497.6|39477.6|39500.6|39480.6|39489.6|39469.6|0
1723199700000|2024-08-09 10:35:00|39497.1|39477.1|39483.6|39463.6|39501.1|39481.1|39481.6|39461.6|0
1723200000000|2024-08-09 10:40:00|39484.1|39464.1|39471.1|39451.1|39484.1|39464.1|39465.1|39445.1|0
1723200300000|2024-08-09 10:45:00|39471.6|39451.6|39468.1|39448.1|39484.6|39464.6|39464.1|39444.1|0
1723200600000|2024-08-09 10:50:00|39467.6|39447.6|39479.6|39459.6|39482.1|39462.1|39466.1|39446.1|0
1723200900000|2024-08-09 10:55:00|39479.1|39459.1|39474.6|39454.6|39480.6|39460.6|39464.1|39444.1|0
1723201200000|2024-08-09 11:00:00|39477.6|39457.6|39506.1|39486.1|39511.6|39491.6|39477.6|39457.6|0
1723201500000|2024-08-09 11:05:00|39506.6|39486.6|39511.6|39491.6|39512.6|39492.6|39496.6|39476.6|0
1723201800000|2024-08-09 11:10:00|39509.1|39489.1|39519.6|39499.6|39527.1|39507.1|39509.1|39489.1|0
1723202100000|2024-08-09 11:15:00|39518.6|39498.6|39524.6|39504.6|39549.6|39529.6|39515.6|39495.6|0
1723202400000|2024-08-09 11:20:00|39525.1|39505.1|39508.6|39488.6|39533.6|39513.6|39507.6|39487.6|0
1723202700000|2024-08-09 11:25:00|39508.1|39488.1|39476.1|39456.1|39516.1|39496.1|39465.6|39445.6|0
1723203000000|2024-08-09 11:30:00|39478.6|39458.6|39467.6|39447.6|39486.6|39466.6|39451.1|39431.1|0
1723203300000|2024-08-09 11:35:00|39468.1|39448.1|39458.6|39438.6|39474.1|39454.1|39452.6|39432.6|0
1723203600000|2024-08-09 11:40:00|39462.6|39442.6|39454.6|39434.6|39470.1|39450.1|39448.6|39428.6|0
1723203900000|2024-08-09 11:45:00|39454.1|39434.1|39468.1|39448.1|39478.6|39458.6|39451.1|39431.1|0
1723204200000|2024-08-09 11:50:00|39468.6|39448.6|39477.1|39457.1|39486.1|39466.1|39463.1|39443.1|0
1723204500000|2024-08-09 11:55:00|39476.6|39456.6|39471.6|39451.6|39487.1|39467.1|39467.1|39447.1|0
1723204800000|2024-08-09 12:00:00|39471.1|39451.1|39438.6|39418.6|39474.1|39454.1|39438.6|39418.6|0
1723205100000|2024-08-09 12:05:00|39440.6|39420.6|39429.6|39409.6|39447.1|39427.1|39415.6|39395.6|0
1723205400000|2024-08-09 12:10:00|39430.1|39410.1|39443.1|39423.1|39446.1|39426.1|39425.6|39405.6|0
1723205700000|2024-08-09 12:15:00|39440.6|39420.6|39433.6|39413.6|39457.1|39437.1|39427.6|39407.6|0
1723206000000|2024-08-09 12:20:00|39433.1|39413.1|39418.6|39398.6|39438.6|39418.6|39415.6|39395.6|0
1723206300000|2024-08-09 12:25:00|39417.6|39397.6|39412.6|39392.6|39436.1|39416.1|39396.1|39376.1|0
1723206600000|2024-08-09 12:30:00|39410.1|39390.1|39369.1|39349.1|39410.1|39390.1|39360.1|39340.1|0
1723206900000|2024-08-09 12:35:00|39370.1|39350.1|39373.1|39353.1|39384.6|39364.6|39345.6|39325.6|0
1723207200000|2024-08-09 12:40:00|39371.1|39351.1|39384.1|39364.1|39399.1|39379.1|39364.6|39344.6|0
1723207500000|2024-08-09 12:45:00|39385.6|39365.6|39395.1|39375.1|39408.1|39388.1|39383.6|39363.6|0
1723207800000|2024-08-09 12:50:00|39392.6|39372.6|39385.6|39365.6|39406.6|39386.6|39377.1|39357.1|0
1723208100000|2024-08-09 12:55:00|39386.6|39366.6|39393.6|39373.6|39412.6|39392.6|39386.6|39366.6|0
1723208400000|2024-08-09 13:00:00|39397.1|39377.1|39394.6|39374.6|39401.1|39381.1|39370.1|39350.1|0
1723208700000|2024-08-09 13:05:00|39395.1|39375.1|39424.1|39404.1|39425.1|39405.1|39394.6|39374.6|0
1723209000000|2024-08-09 13:10:00|39423.6|39403.6|39432.1|39412.1|39433.6|39413.6|39415.1|39395.1|0
1723209300000|2024-08-09 13:15:00|39431.6|39411.6|39427.1|39407.1|39449.6|39429.6|39422.1|39402.1|0
1723209600000|2024-08-09 13:20:00|39426.6|39406.6|39414.6|39394.6|39440.1|39420.1|39406.6|39386.6|0
1723209900000|2024-08-09 13:25:00|39415.1|39395.1|39413.1|39393.1|39419.1|39399.1|39395.1|39375.1|0
1723210200000|2024-08-09 13:30:00|39415.6|39395.6|39307.1|39287.1|39415.6|39395.6|39279.1|39259.1|0
1723210500000|2024-08-09 13:35:00|39306.6|39286.6|39344.7|39324.7|39379.8|39359.8|39296.6|39276.6|0
1723210800000|2024-08-09 13:40:00|39341.7|39321.7|39286.7|39266.7|39343.7|39323.7|39268.2|39248.2|0
1723211100000|2024-08-09 13:45:00|39286.2|39266.2|39260.2|39240.2|39330.2|39310.2|39260.2|39240.2|0
1723211400000|2024-08-09 13:50:00|39263.1|39243.1|39330.1|39310.1|39332.1|39312.1|39239.6|39219.6|0
1723211700000|2024-08-09 13:55:00|39333.1|39313.1|39354.1|39334.1|39360.6|39340.6|39302.1|39282.1|0
1723212000000|2024-08-09 14:00:00|39352.1|39332.1|39442.6|39422.6|39442.6|39422.6|39343.1|39323.1|0
1723212300000|2024-08-09 14:05:00|39442.1|39422.1|39388.1|39368.1|39442.1|39422.1|39378.1|39358.1|0
1723212600000|2024-08-09 14:10:00|39392.1|39372.1|39447.5|39427.5|39467.5|39447.5|39390.1|39370.1|0
1723212900000|2024-08-09 14:15:00|39447|39427|39388|39368|39448.5|39428.5|39375.5|39355.5|0
1723213200000|2024-08-09 14:20:00|39382.5|39362.5|39431.5|39411.5|39431.5|39411.5|39379.5|39359.5|0
1723213500000|2024-08-09 14:25:00|39435.5|39415.5|39419.5|39399.5|39445.5|39425.5|39403.5|39383.5|0
1723213800000|2024-08-09 14:30:00|39421.5|39401.5|39368.5|39348.5|39421.5|39401.5|39345.5|39325.5|0
1723214100000|2024-08-09 14:35:00|39367.5|39347.5|39402|39382|39412.5|39392.5|39342.5|39322.5|0
1723214400000|2024-08-09 14:40:00|39401.5|39381.5|39406.5|39386.5|39445.5|39425.5|39390.5|39370.5|0
1723214700000|2024-08-09 14:45:00|39409.5|39389.5|39418.5|39398.5|39440.5|39420.5|39402.5|39382.5|0
1723215000000|2024-08-09 14:50:00|39417.5|39397.5|39445.5|39425.5|39467.5|39447.5|39415|39395|0
1723215300000|2024-08-09 14:55:00|39443.5|39423.5|39469.5|39449.5|39492.5|39472.5|39443.5|39423.5|0
1723215600000|2024-08-09 15:00:00|39472.5|39452.5|39493.5|39473.5|39502.5|39482.5|39468.5|39448.5|0
1723215900000|2024-08-09 15:05:00|39487.5|39467.5|39516|39496|39539.5|39519.5|39475|39455|0
1723216200000|2024-08-09 15:10:00|39512.5|39492.5|39508.5|39488.5|39522.5|39502.5|39498.5|39478.5|0
1723216500000|2024-08-09 15:15:00|39509.5|39489.5|39506.5|39486.5|39522|39502|39491.5|39471.5|0
1723216800000|2024-08-09 15:20:00|39507|39487|39491.5|39471.5|39511.5|39491.5|39474|39454|0
1723217100000|2024-08-09 15:25:00|39495.5|39475.5|39438|39418|39516.5|39496.5|39437.5|39417.5|0
1723217400000|2024-08-09 15:30:00|39441.5|39421.5|39467.5|39447.5|39469.5|39449.5|39432.5|39412.5|0
1723217700000|2024-08-09 15:35:00|39470.5|39450.5|39438.5|39418.5|39472|39452|39428.5|39408.5|0
1723218000000|2024-08-09 15:40:00|39439.5|39419.5|39447.5|39427.5|39462.5|39442.5|39424.5|39404.5|0
1723218300000|2024-08-09 15:45:00|39448.5|39428.5|39462.5|39442.5|39489|39469|39448.5|39428.5|0
1723218600000|2024-08-09 15:50:00|39461.5|39441.5|39471.5|39451.5|39486.5|39466.5|39445.5|39425.5|0
1723218900000|2024-08-09 15:55:00|39470.5|39450.5|39396|39376|39473.5|39453.5|39385.5|39365.5|0
1723219200000|2024-08-09 16:00:00|39400.5|39380.5|39400.5|39380.5|39414.5|39394.5|39391.5|39371.5|0
1723219500000|2024-08-09 16:05:00|39402.5|39382.5|39404|39384|39426.5|39406.5|39390|39370|0
1723219800000|2024-08-09 16:10:00|39404.5|39384.5|39415.5|39395.5|39416|39396|39397|39377|0
1723220100000|2024-08-09 16:15:00|39414.5|39394.5|39400.5|39380.5|39421.5|39401.5|39387.5|39367.5|0
1723220400000|2024-08-09 16:20:00|39396|39376|39378.5|39358.5|39412.5|39392.5|39374.5|39354.5|0
1723220700000|2024-08-09 16:25:00|39379.5|39359.5|39402.5|39382.5|39413.5|39393.5|39379|39359|0
1723221000000|2024-08-09 16:30:00|39399.5|39379.5|39426.5|39406.5|39445.5|39425.5|39398|39378|0
1723221300000|2024-08-09 16:35:00|39428.5|39408.5|39466.5|39446.5|39466.5|39446.5|39425.5|39405.5|0
1723221600000|2024-08-09 16:40:00|39465.5|39445.5|39466.5|39446.5|39473|39453|39450|39430|0
1723221900000|2024-08-09 16:45:00|39468|39448|39475.5|39455.5|39480.5|39460.5|39437.5|39417.5|0
1723222200000|2024-08-09 16:50:00|39475|39455|39451.5|39431.5|39482|39462|39448.5|39428.5|0
1723222500000|2024-08-09 16:55:00|39450.5|39430.5|39488.5|39468.5|39489.5|39469.5|39450.5|39430.5|0
1723222800000|2024-08-09 17:00:00|39490.5|39470.5|39489.5|39469.5|39500|39480|39485|39465|0
1723223100000|2024-08-09 17:05:00|39490.5|39470.5|39501|39481|39501|39481|39472|39452|0
1723223400000|2024-08-09 17:10:00|39502|39482|39542.5|39522.5|39547|39527|39491|39471|0
1723223700000|2024-08-09 17:15:00|39544.5|39524.5|39563.5|39543.5|39577.5|39557.5|39542.5|39522.5|0
1723224000000|2024-08-09 17:20:00|39565.5|39545.5|39564|39544|39580|39560|39562|39542|0
1723224300000|2024-08-09 17:25:00|39564.5|39544.5|39630|39610|39630|39610|39564.5|39544.5|0
1723224600000|2024-08-09 17:30:00|39631|39611|39624|39604|39650|39630|39600.5|39580.5|0
1723224900000|2024-08-09 17:35:00|39623|39603|39602.5|39582.5|39627.5|39607.5|39598.5|39578.5|0
1723225200000|2024-08-09 17:40:00|39604|39584|39550.5|39530.5|39606|39586|39541|39521|0
1723225500000|2024-08-09 17:45:00|39552.5|39532.5|39548.5|39528.5|39567|39547|39540|39520|0
1723225800000|2024-08-09 17:50:00|39549.5|39529.5|39506.5|39486.5|39555.5|39535.5|39487|39467|0
1723226100000|2024-08-09 17:55:00|39505.5|39485.5|39477.5|39457.5|39508|39488|39467.5|39447.5|0
1723226400000|2024-08-09 18:00:00|39479.5|39459.5|39462.5|39442.5|39499.5|39479.5|39449.5|39429.5|0
1723226700000|2024-08-09 18:05:00|39460.5|39440.5|39490.5|39470.5|39491.5|39471.5|39454.5|39434.5|0
1723227000000|2024-08-09 18:10:00|39492.5|39472.5|39454.5|39434.5|39493.5|39473.5|39426.5|39406.5|0
1723227300000|2024-08-09 18:15:00|39456|39436|39464|39444|39464|39444|39438|39418|0
1723227600000|2024-08-09 18:20:00|39461.6|39441.6|39438.1|39418.1|39466.1|39446.1|39435.1|39415.1|0
1723227900000|2024-08-09 18:25:00|39439.1|39419.1|39435.1|39415.1|39457.1|39437.1|39428.1|39408.1|0
1723228200000|2024-08-09 18:30:00|39434.6|39414.6|39420.6|39400.6|39450.1|39430.1|39410.1|39390.1|0
1723228500000|2024-08-09 18:35:00|39420.1|39400.1|39445.1|39425.1|39452.1|39432.1|39403.1|39383.1|0
1723228800000|2024-08-09 18:40:00|39442.6|39422.6|39459.6|39439.6|39464.1|39444.1|39439.6|39419.6|0
1723229100000|2024-08-09 18:45:00|39461.1|39441.1|39471.6|39451.6|39489.6|39469.6|39460.1|39440.1|0
1723229400000|2024-08-09 18:50:00|39471.1|39451.1|39444.1|39424.1|39476.1|39456.1|39426.1|39406.1|0
1723229700000|2024-08-09 18:55:00|39444.6|39424.6|39473.6|39453.6|39477.6|39457.6|39418.1|39398.1|0
1723230000000|2024-08-09 19:00:00|39474.1|39454.1|39461.6|39441.6|39485.1|39465.1|39447.1|39427.1|0
1723230300000|2024-08-09 19:05:00|39459.6|39439.6|39477.1|39457.1|39491.6|39471.6|39455.1|39435.1|0
1723230600000|2024-08-09 19:10:00|39478.1|39458.1|39482.6|39462.6|39498.1|39478.1|39470.1|39450.1|0
1723230900000|2024-08-09 19:15:00|39485.1|39465.1|39511.1|39491.1|39516.1|39496.1|39482.6|39462.6|0
1723231200000|2024-08-09 19:20:00|39512.1|39492.1|39470.1|39450.1|39512.1|39492.1|39457.6|39437.6|0
1723231500000|2024-08-09 19:25:00|39469.1|39449.1|39490.6|39470.6|39509.1|39489.1|39466.6|39446.6|0
1723231800000|2024-08-09 19:30:00|39492.1|39472.1|39511.1|39491.1|39529.1|39509.1|39491.6|39471.6|0
1723232100000|2024-08-09 19:35:00|39510.1|39490.1|39484.1|39464.1|39538.1|39518.1|39484.1|39464.1|0
1723232400000|2024-08-09 19:40:00|39487.1|39467.1|39495.1|39475.1|39523.1|39503.1|39487.1|39467.1|0
1723232700000|2024-08-09 19:45:00|39492.6|39472.6|39516.1|39496.1|39517.6|39497.6|39492.6|39472.6|0
1723233000000|2024-08-09 19:50:00|39520.1|39500.1|39488.6|39468.6|39529.1|39509.1|39476.1|39456.1|0
1723233300000|2024-08-09 19:55:00|39483.1|39463.1|39514.1|39494.1|39544.1|39524.1|39470.1|39450.1|0
1723233600000|2024-08-09 20:00:00|39509.4|39489.4|39521.9|39501.9|39534.4|39514.4|39492.4|39472.4|0
1723233900000|2024-08-09 20:05:00|39520.4|39500.4|39507.9|39487.9|39520.4|39500.4|39502.4|39482.4|0
1723234200000|2024-08-09 20:10:00|39508.4|39488.4|39506.4|39486.4|39511.9|39491.9|39500.4|39480.4|0
1723234500000|2024-08-09 20:15:00|39506.9|39486.9|39498.4|39478.4|39507.4|39487.4|39495.9|39475.9|0
1723234800000|2024-08-09 20:20:00|39497.9|39477.9|39486.4|39466.4|39499.9|39479.9|39485.9|39465.9|0
1723235100000|2024-08-09 20:25:00|39486.9|39466.9|39493.4|39473.4|39495.4|39475.4|39485.9|39465.9|0
1723235400000|2024-08-09 20:30:00|39492.9|39472.9|39487.9|39467.9|39493.9|39473.9|39484.4|39464.4|0
1723235700000|2024-08-09 20:35:00|39488.4|39468.4|39490.4|39470.4|39495.4|39475.4|39486.4|39466.4|0
1723236000000|2024-08-09 20:40:00|39489.9|39469.9|39487.4|39467.4|39490.4|39470.4|39485.4|39465.4|0
1723236300000|2024-08-09 20:45:00|39488.4|39468.4|39475.4|39455.4|39489.4|39469.4|39474.9|39454.9|0
1723236600000|2024-08-09 20:50:00|39476.9|39456.9|39479.4|39459.4|39492.9|39472.9|39476.9|39456.9|0
1723236900000|2024-08-09 20:55:00|39479.9|39459.9|39488.6|39468.6|39488.6|39468.6|39471.4|39451.4|0
1723272600000|2024-08-10 06:50:00|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|0
1723273800000|2024-08-10 07:10:00|39512.5|39492.5|39515|39495|39515|39495|39512.5|39492.5|0
1723274100000|2024-08-10 07:15:00|39515.3|39495.3|39515.3|39495.3|39515.3|39495.3|39515.3|39495.3|0
1723274400000|2024-08-10 07:20:00|39515.2|39495.2|39515.2|39495.2|39515.2|39495.2|39515.2|39495.2|0
1723275000000|2024-08-10 07:30:00|39514.8|39494.8|39514.8|39494.8|39514.8|39494.8|39514.8|39494.8|0
1723277400000|2024-08-10 08:10:00|39512.9|39492.9|39513.1|39493.1|39513.1|39493.1|39512.9|39492.9|0
1723278000000|2024-08-10 08:20:00|39513.6|39493.6|39513.6|39493.6|39513.6|39493.6|39513.6|39493.6|0
1722879000000|2024-08-05 17:30:00|38852.5|38832.5|38893|38873|38898|38878|38841.5|38821.5|0
1722879300000|2024-08-05 17:35:00|38884.5|38864.5|38873.5|38853.5|38898|38878|38851.5|38831.5|0
1722879600000|2024-08-05 17:40:00|38870.5|38850.5|38846.5|38826.5|38903.5|38883.5|38833|38813|0
1722879900000|2024-08-05 17:45:00|38855.5|38835.5|38836.5|38816.5|38863.5|38843.5|38823.5|38803.5|0
1722880200000|2024-08-05 17:50:00|38834.5|38814.5|38818.5|38798.5|38872|38852|38814|38794|0
1722880500000|2024-08-05 17:55:00|38822|38802|38802.5|38782.5|38850|38830|38786.5|38766.5|0
1722880800000|2024-08-05 18:00:00|38804|38784|38766.5|38746.5|38809.5|38789.5|38749.5|38729.5|0
1722881100000|2024-08-05 18:05:00|38767.5|38747.5|38807.5|38787.5|38819|38799|38756.5|38736.5|0
1722881400000|2024-08-05 18:10:00|38808|38788|38790.5|38770.5|38825.5|38805.5|38781.5|38761.5|0
1722881700000|2024-08-05 18:15:00|38791|38771|38833.5|38813.5|38853.5|38833.5|38780|38760|0
1722882000000|2024-08-05 18:20:00|38835|38815|38835.5|38815.5|38866|38846|38824|38804|0
1722882300000|2024-08-05 18:25:00|38837.5|38817.5|38870|38850|38887.5|38867.5|38834|38814|0
1722882600000|2024-08-05 18:30:00|38868.5|38848.5|38807|38787|38879.5|38859.5|38807|38787|0
1722882900000|2024-08-05 18:35:00|38807.5|38787.5|38770.5|38750.5|38840|38820|38762|38742|0
1722883200000|2024-08-05 18:40:00|38776|38756|38737|38717|38793.5|38773.5|38717|38697|0
1722883500000|2024-08-05 18:45:00|38730.5|38710.5|38708|38688|38748.5|38728.5|38693.5|38673.5|0
1722883800000|2024-08-05 18:50:00|38709.5|38689.5|38712.5|38692.5|38775.5|38755.5|38709.5|38689.5|0
1722884100000|2024-08-05 18:55:00|38713|38693|38682|38662|38723.5|38703.5|38678.5|38658.5|0
1722884400000|2024-08-05 19:00:00|38685|38665|38726.5|38706.5|38733|38713|38680.5|38660.5|0
1722884700000|2024-08-05 19:05:00|38721.5|38701.5|38672.5|38652.5|38727.5|38707.5|38669.5|38649.5|0
1722885000000|2024-08-05 19:10:00|38673|38653|38648|38628|38696.5|38676.5|38647.5|38627.5|0
1722885300000|2024-08-05 19:15:00|38647|38627|38678|38658|38683.5|38663.5|38641.5|38621.5|0
1722885600000|2024-08-05 19:20:00|38677.5|38657.5|38701|38681|38722.5|38702.5|38671.5|38651.5|0
1722885900000|2024-08-05 19:25:00|38703|38683|38692.5|38672.5|38709.5|38689.5|38675|38655|0
1722886200000|2024-08-05 19:30:00|38700|38680|38681|38661|38707.5|38687.5|38645|38625|0
1722886500000|2024-08-05 19:35:00|38676|38656|38667|38647|38709|38689|38646.5|38626.5|0
1722886800000|2024-08-05 19:40:00|38668.5|38648.5|38624|38604|38679.5|38659.5|38624|38604|0
1722887100000|2024-08-05 19:45:00|38622.5|38602.5|38607|38587|38650|38630|38598|38578|0
1722887400000|2024-08-05 19:50:00|38599.5|38579.5|38668|38648|38713.5|38693.5|38599.5|38579.5|0
1722887700000|2024-08-05 19:55:00|38686|38666|38735.5|38715.5|38735.5|38715.5|38666|38646|0
1722888000000|2024-08-05 20:00:00|38726.5|38706.5|38826|38806|38827|38807|38712|38692|0
1722888300000|2024-08-05 20:05:00|38821.5|38801.5|38832|38812|38891|38871|38818.5|38798.5|0
1722888600000|2024-08-05 20:10:00|38834.5|38814.5|38787|38767|38848.5|38828.5|38777.5|38757.5|0
1722888900000|2024-08-05 20:15:00|38789|38769|38799.5|38779.5|38813.5|38793.5|38783|38763|0
1722889200000|2024-08-05 20:20:00|38799|38779|38819|38799|38832|38812|38790.5|38770.5|0
1722889500000|2024-08-05 20:25:00|38819.5|38799.5|38834.5|38814.5|38835|38815|38809|38789|0
1722889800000|2024-08-05 20:30:00|38836.5|38816.5|38845.5|38825.5|38847|38827|38828.5|38808.5|0
1722890100000|2024-08-05 20:35:00|38845|38825|38823.5|38803.5|38845|38825|38818|38798|0
1722890400000|2024-08-05 20:40:00|38821.5|38801.5|38826|38806|38834|38814|38816|38796|0
1722890700000|2024-08-05 20:45:00|38825.5|38805.5|38845|38825|38845.5|38825.5|38822.5|38802.5|0
1722891000000|2024-08-05 20:50:00|38846|38826|38852|38832|38854.5|38834.5|38842|38822|0
1722891300000|2024-08-05 20:55:00|38851.5|38831.5|38883.1|38863.1|38888|38868|38851.5|38831.5|0
1722891600000|2024-08-05 21:00:00|38882.8|38862.8|38869.2|38849.2|38882.8|38862.8|38869|38849|0
1722891900000|2024-08-05 21:05:00|38869.1|38849.1|38865.7|38845.7|38877.4|38857.4|38864.7|38844.7|0
1722892200000|2024-08-05 21:10:00|38866.2|38846.2|38866.9|38846.9|38867.3|38847.3|38865.7|38845.7|0
1722892500000|2024-08-05 21:15:00|38866.4|38846.4|38869.9|38849.9|38873.2|38853.2|38863.5|38843.5|0
1722892800000|2024-08-05 21:20:00|38870.5|38850.5|38870.6|38850.6|38872.2|38852.2|38868.6|38848.6|0
1722893100000|2024-08-05 21:25:00|38869.4|38849.4|38872.1|38852.1|38872.1|38852.1|38869.2|38849.2|0
1722893400000|2024-08-05 21:30:00|38872.4|38852.4|38876.1|38856.1|38876.6|38856.6|38872.3|38852.3|0
1722893700000|2024-08-05 21:35:00|38876.3|38856.3|38876.7|38856.7|38882.1|38862.1|38876.1|38856.1|0
1722894000000|2024-08-05 21:40:00|38876.9|38856.9|38882.7|38862.7|38885|38865|38876.7|38856.7|0
1722894300000|2024-08-05 21:45:00|38883.5|38863.5|38886.4|38866.4|38886.5|38866.5|38882.1|38862.1|0
1722894600000|2024-08-05 21:50:00|38886.7|38866.7|38893.8|38873.8|38893.8|38873.8|38886.7|38866.7|0
1722894900000|2024-08-05 21:55:00|38894.3|38874.3|38897.3|38877.3|38898.7|38878.7|38894|38874|0
1722895200000|2024-08-05 22:00:00|38894|38874|38927.5|38907.5|38944|38924|38893|38873|0
1722895500000|2024-08-05 22:05:00|38926.5|38906.5|38960.5|38940.5|38980|38960|38924|38904|0
1722895800000|2024-08-05 22:10:00|38961|38941|38951|38931|38981|38961|38949.5|38929.5|0
1722896100000|2024-08-05 22:15:00|38951.5|38931.5|38972.5|38952.5|38974.5|38954.5|38949|38929|0
1722896400000|2024-08-05 22:20:00|38973|38953|38968|38948|38988.5|38968.5|38962|38942|0
1722896700000|2024-08-05 22:25:00|38968.5|38948.5|38962.5|38942.5|38983|38963|38953|38933|0
1722897000000|2024-08-05 22:30:00|38963|38943|38958.5|38938.5|38968|38948|38942|38922|0
1722897300000|2024-08-05 22:35:00|38958|38938|38947.5|38927.5|38962.5|38942.5|38942.5|38922.5|0
1722897600000|2024-08-05 22:40:00|38947|38927|38937|38917|38948.5|38928.5|38936|38916|0
1722897900000|2024-08-05 22:45:00|38935.5|38915.5|38917|38897|38936|38916|38913|38893|0
1722898200000|2024-08-05 22:50:00|38916.5|38896.5|38898.5|38878.5|38919|38899|38891|38871|0
1722898500000|2024-08-05 22:55:00|38899|38879|38924|38904|38924|38904|38886.5|38866.5|0
1722898800000|2024-08-05 23:00:00|38921|38901|38928|38908|38940.5|38920.5|38921|38901|0
1722899100000|2024-08-05 23:05:00|38928.5|38908.5|38939.5|38919.5|38946|38926|38926.5|38906.5|0
1722899400000|2024-08-05 23:10:00|38940|38920|38929|38909|38942.5|38922.5|38928.5|38908.5|0
1722899700000|2024-08-05 23:15:00|38928.5|38908.5|38911.5|38891.5|38930|38910|38906.5|38886.5|0
1722900000000|2024-08-05 23:20:00|38911|38891|38901|38881|38918.5|38898.5|38895|38875|0
1722900300000|2024-08-05 23:25:00|38901.5|38881.5|38910|38890|38911.5|38891.5|38899|38879|0
1722900600000|2024-08-05 23:30:00|38910.5|38890.5|38936|38916|38948.5|38928.5|38910.5|38890.5|0
1722900900000|2024-08-05 23:35:00|38936.5|38916.5|38956|38936|38956|38936|38936.5|38916.5|0
1722901200000|2024-08-05 23:40:00|38957|38937|38948|38928|38957|38937|38945|38925|0
1722901500000|2024-08-05 23:45:00|38947.5|38927.5|38979.5|38959.5|38986|38966|38947.5|38927.5|0
1722901800000|2024-08-05 23:50:00|38978.5|38958.5|38948.5|38928.5|38995.5|38975.5|38947.5|38927.5|0
1722902100000|2024-08-05 23:55:00|38948|38928|38982.5|38962.5|38982.5|38962.5|38933.5|38913.5|0
1722902400000|2024-08-06 00:00:00|38983|38963|38937.5|38917.5|38983|38963|38924.5|38904.5|0
1722902700000|2024-08-06 00:05:00|38940.5|38920.5|38926.5|38906.5|38970.5|38950.5|38906.5|38886.5|0
1722903000000|2024-08-06 00:10:00|38927|38907|38930.5|38910.5|38949.5|38929.5|38926.5|38906.5|0
1722903300000|2024-08-06 00:15:00|38931|38911|38923|38903|38936|38916|38896|38876|0
1722903600000|2024-08-06 00:20:00|38924|38904|38953.5|38933.5|38954|38934|38908|38888|0
1722903900000|2024-08-06 00:25:00|38954|38934|38951.5|38931.5|38961.5|38941.5|38944.5|38924.5|0
1722904200000|2024-08-06 00:30:00|38950|38930|38967.5|38947.5|38973.5|38953.5|38946|38926|0
1722904500000|2024-08-06 00:35:00|38967|38947|38985|38965|38988.5|38968.5|38963.5|38943.5|0
1722904800000|2024-08-06 00:40:00|38985.5|38965.5|38990|38970|38991.5|38971.5|38979|38959|0
1722905100000|2024-08-06 00:45:00|38990.5|38970.5|39057.5|39037.5|39077.5|39057.5|38990|38970|0
1722905400000|2024-08-06 00:50:00|39058|39038|39056|39036|39068|39048|39042|39022|0
1722905700000|2024-08-06 00:55:00|39056.5|39036.5|39077|39057|39088.5|39068.5|39051.5|39031.5|0
1722906000000|2024-08-06 01:00:00|39076|39056|39066.5|39046.5|39076|39056|39058|39038|0
1722906300000|2024-08-06 01:05:00|39065|39045|39094|39074|39094|39074|39059.5|39039.5|0
1722906600000|2024-08-06 01:10:00|39094.5|39074.5|39138.5|39118.5|39162.5|39142.5|39092|39072|0
1722906900000|2024-08-06 01:15:00|39139|39119|39092.5|39072.5|39150|39130|39092.5|39072.5|0
1722907200000|2024-08-06 01:20:00|39093|39073|39063.5|39043.5|39098.5|39078.5|39059.5|39039.5|0
1722907500000|2024-08-06 01:25:00|39064|39044|39074.5|39054.5|39085|39065|39061.5|39041.5|0
1722907800000|2024-08-06 01:30:00|39071.5|39051.5|39055.5|39035.5|39079|39059|39050.5|39030.5|0
1722908100000|2024-08-06 01:35:00|39056|39036|39030.1|39010.1|39058|39038|39023.6|39003.6|0
1722908400000|2024-08-06 01:40:00|39029.6|39009.6|38996.6|38976.6|39029.6|39009.6|38978.1|38958.1|0
1722908700000|2024-08-06 01:45:00|38999.6|38979.6|39030.1|39010.1|39036.1|39016.1|38984.6|38964.6|0
1722909000000|2024-08-06 01:50:00|39031.1|39011.1|39047.1|39027.1|39062.1|39042.1|39025.6|39005.6|0
1722909300000|2024-08-06 01:55:00|39048.6|39028.6|39059.1|39039.1|39060.1|39040.1|39044.1|39024.1|0
1722909600000|2024-08-06 02:00:00|39058.1|39038.1|39044.6|39024.6|39068.6|39048.6|39035.1|39015.1|0
1722909900000|2024-08-06 02:05:00|39045.1|39025.1|39016.1|38996.1|39048.6|39028.6|39006.1|38986.1|0
1722910200000|2024-08-06 02:10:00|39019.6|38999.6|39025.6|39005.6|39026.1|39006.1|38999.6|38979.6|0
1722910500000|2024-08-06 02:15:00|39025.1|39005.1|39030.1|39010.1|39034.1|39014.1|39018.1|38998.1|0
1722910800000|2024-08-06 02:20:00|39029.6|39009.6|39043.1|39023.1|39050.6|39030.6|39029.6|39009.6|0
1722911100000|2024-08-06 02:25:00|39044.1|39024.1|39040.6|39020.6|39048.6|39028.6|39039.1|39019.1|0
1722911400000|2024-08-06 02:30:00|39039.6|39019.6|39033.6|39013.6|39039.6|39019.6|39022.1|39002.1|0
1722911700000|2024-08-06 02:35:00|39034.1|39014.1|39037.6|39017.6|39039.1|39019.1|39029.1|39009.1|0
1722912000000|2024-08-06 02:40:00|39037.1|39017.1|39042.6|39022.6|39045.6|39025.6|39033.1|39013.1|0
1722912300000|2024-08-06 02:45:00|39042.1|39022.1|39042.1|39022.1|39042.6|39022.6|39036.6|39016.6|0
1722912600000|2024-08-06 02:50:00|39042.6|39022.6|39039.1|39019.1|39043.1|39023.1|39028.6|39008.6|0
1722912900000|2024-08-06 02:55:00|39038.6|39018.6|39038.1|39018.1|39045.6|39025.6|39033.6|39013.6|0
1722913200000|2024-08-06 03:00:00|39038.6|39018.6|39059.1|39039.1|39073.6|39053.6|39034.1|39014.1|0
1722913500000|2024-08-06 03:05:00|39060.1|39040.1|39069.1|39049.1|39072.6|39052.6|39060.1|39040.1|0
1722913800000|2024-08-06 03:10:00|39068.6|39048.6|39049.6|39029.6|39069.1|39049.1|39047.6|39027.6|0
1722914100000|2024-08-06 03:15:00|39050.1|39030.1|39074.1|39054.1|39076.6|39056.6|39047.6|39027.6|0
1722914400000|2024-08-06 03:20:00|39073.1|39053.1|39085.6|39065.6|39086.6|39066.6|39069.6|39049.6|0
1722914700000|2024-08-06 03:25:00|39086.1|39066.1|39116.1|39096.1|39118.6|39098.6|39085.1|39065.1|0
1722915000000|2024-08-06 03:30:00|39113.6|39093.6|39103.6|39083.6|39122.6|39102.6|39102.1|39082.1|0
1722915300000|2024-08-06 03:35:00|39103.1|39083.1|39110.6|39090.6|39114.1|39094.1|39097.6|39077.6|0
1722915600000|2024-08-06 03:40:00|39110.1|39090.1|39110.1|39090.1|39115.1|39095.1|39101.6|39081.6|0
1722915900000|2024-08-06 03:45:00|39109.6|39089.6|39115.6|39095.6|39124.1|39104.1|39104.6|39084.6|0
1722916200000|2024-08-06 03:50:00|39115.1|39095.1|39101.1|39081.1|39133.1|39113.1|39101.1|39081.1|0
1722916500000|2024-08-06 03:55:00|39100.6|39080.6|39105.1|39085.1|39114.1|39094.1|39100.6|39080.6|0
1722916800000|2024-08-06 04:00:00|39105.6|39085.6|39110.1|39090.1|39112.6|39092.6|39104.6|39084.6|0
1722917100000|2024-08-06 04:05:00|39109.6|39089.6|39111.1|39091.1|39113.6|39093.6|39102.1|39082.1|0
1722917400000|2024-08-06 04:10:00|39114.6|39094.6|39113.6|39093.6|39120.1|39100.1|39111.1|39091.1|0
1722917700000|2024-08-06 04:15:00|39113.1|39093.1|39097.1|39077.1|39113.6|39093.6|39096.1|39076.1|0
1722918000000|2024-08-06 04:20:00|39098.1|39078.1|39111.6|39091.6|39117.6|39097.6|39094.1|39074.1|0
1722918300000|2024-08-06 04:25:00|39113.1|39093.1|39109.1|39089.1|39122.1|39102.1|39109.1|39089.1|0
1722918600000|2024-08-06 04:30:00|39109.6|39089.6|39072.1|39052.1|39110.6|39090.6|39071.6|39051.6|0
1722918900000|2024-08-06 04:35:00|39072.6|39052.6|39089.1|39069.1|39106.1|39086.1|39069.6|39049.6|0
1722919200000|2024-08-06 04:40:00|39088.6|39068.6|39077.1|39057.1|39091.6|39071.6|39075.1|39055.1|0
1722919500000|2024-08-06 04:45:00|39077.6|39057.6|39068.6|39048.6|39078.1|39058.1|39058.6|39038.6|0
1722919800000|2024-08-06 04:50:00|39069.6|39049.6|39083.1|39063.1|39087.1|39067.1|39068.1|39048.1|0
1722920100000|2024-08-06 04:55:00|39082.6|39062.6|39081.6|39061.6|39083.6|39063.6|39065.6|39045.6|0
1722920400000|2024-08-06 05:00:00|39081.1|39061.1|39071.6|39051.6|39092.6|39072.6|39070.6|39050.6|0
1722920700000|2024-08-06 05:05:00|39072.1|39052.1|39047.6|39027.6|39072.1|39052.1|38983.1|38963.1|0
1722921000000|2024-08-06 05:10:00|39048.1|39028.1|39032.6|39012.6|39049.1|39029.1|39014.1|38994.1|0
1722921300000|2024-08-06 05:15:00|39033.1|39013.1|39060.1|39040.1|39074.1|39054.1|39033.1|39013.1|0
1722921600000|2024-08-06 05:20:00|39060.6|39040.6|39075.1|39055.1|39085.1|39065.1|39060.6|39040.6|0
1722921900000|2024-08-06 05:25:00|39079.1|39059.1|39109.6|39089.6|39111.1|39091.1|39078.1|39058.1|0
1722922200000|2024-08-06 05:30:00|39110.1|39090.1|39142.6|39122.6|39147.1|39127.1|39103.6|39083.6|0
1722922500000|2024-08-06 05:35:00|39141.6|39121.6|39134.6|39114.6|39153.6|39133.6|39125.1|39105.1|0
1722922800000|2024-08-06 05:40:00|39135.1|39115.1|39128.6|39108.6|39142.6|39122.6|39121.1|39101.1|0
1722923100000|2024-08-06 05:45:00|39129.1|39109.1|39118.6|39098.6|39132.1|39112.1|39104.1|39084.1|0
1722923400000|2024-08-06 05:50:00|39119.1|39099.1|39119.6|39099.6|39131.1|39111.1|39108.6|39088.6|0
1722923700000|2024-08-06 05:55:00|39117.1|39097.1|39130.1|39110.1|39130.1|39110.1|39102.1|39082.1|0
1722924000000|2024-08-06 06:00:00|39127.1|39107.1|39103.6|39083.6|39148.1|39128.1|39075.6|39055.6|0
1722924300000|2024-08-06 06:05:00|39104.1|39084.1|39076.6|39056.6|39107.6|39087.6|39069.1|39049.1|0
1722924600000|2024-08-06 06:10:00|39075.6|39055.6|39088.6|39068.6|39088.6|39068.6|39068.6|39048.6|0
1722924900000|2024-08-06 06:15:00|39088.1|39068.1|39053.1|39033.1|39088.1|39068.1|39047.1|39027.1|0
1722925200000|2024-08-06 06:20:00|39050.6|39030.6|39086.1|39066.1|39087.1|39067.1|39050.6|39030.6|0
1722925500000|2024-08-06 06:25:00|39084.6|39064.6|39124.6|39104.6|39124.6|39104.6|39084.6|39064.6|0
1722925800000|2024-08-06 06:30:00|39125.1|39105.1|39105.6|39085.6|39125.1|39105.1|39095.1|39075.1|0
1722926100000|2024-08-06 06:35:00|39105.1|39085.1|39094.1|39074.1|39115.1|39095.1|39090.6|39070.6|0
1722926400000|2024-08-06 06:40:00|39093.6|39073.6|39059.6|39039.6|39105.1|39085.1|39045.6|39025.6|0
1722926700000|2024-08-06 06:45:00|39058.1|39038.1|39030.6|39010.6|39058.1|39038.1|39015.1|38995.1|0
1722927000000|2024-08-06 06:50:00|39030.1|39010.1|38993.1|38973.1|39030.1|39010.1|38993.1|38973.1|0
1722927300000|2024-08-06 06:55:00|38992.1|38972.1|38981.1|38961.1|38993.6|38973.6|38963.6|38943.6|0
1722927600000|2024-08-06 07:00:00|38981.6|38961.6|38950.6|38930.6|38981.6|38961.6|38905.1|38885.1|0
1722927900000|2024-08-06 07:05:00|38946.1|38926.1|38965.6|38945.6|38965.6|38945.6|38924.6|38904.6|0
1722928200000|2024-08-06 07:10:00|38968.6|38948.6|38907.6|38887.6|38968.6|38948.6|38892.1|38872.1|0
1722928500000|2024-08-06 07:15:00|38911.1|38891.1|38979.6|38959.6|38979.6|38959.6|38906.1|38886.1|0
1722928800000|2024-08-06 07:20:00|38982.6|38962.6|39014.6|38994.6|39041.1|39021.1|38973.6|38953.6|0
1722929100000|2024-08-06 07:25:00|39015.1|38995.1|38993.6|38973.6|39016.1|38996.1|38943.1|38923.1|0
1722929400000|2024-08-06 07:30:00|38994.6|38974.6|39004.1|38984.1|39022.6|39002.6|38967.1|38947.1|0
1722929700000|2024-08-06 07:35:00|39007.6|38987.6|38968.6|38948.6|39009.1|38989.1|38961.6|38941.6|0
1722930000000|2024-08-06 07:40:00|38971.6|38951.6|38947.1|38927.1|38973.1|38953.1|38919.6|38899.6|0
1722930300000|2024-08-06 07:45:00|38946.6|38926.6|38940.6|38920.6|38986.1|38966.1|38933.1|38913.1|0
1722930600000|2024-08-06 07:50:00|38940.1|38920.1|38901.1|38881.1|38944.1|38924.1|38896.6|38876.6|0
1722930900000|2024-08-06 07:55:00|38898.6|38878.6|38943.6|38923.6|38950.1|38930.1|38898.6|38878.6|0
1722931200000|2024-08-06 08:00:00|38947.1|38927.1|38932.1|38912.1|38962.1|38942.1|38927.6|38907.6|0
1722931500000|2024-08-06 08:05:00|38929.1|38909.1|38908.1|38888.1|38935.6|38915.6|38905.1|38885.1|0
1722931800000|2024-08-06 08:10:00|38908.6|38888.6|38895.6|38875.6|38924.6|38904.6|38877.6|38857.6|0
1722932100000|2024-08-06 08:15:00|38896.1|38876.1|38869.1|38849.1|38900.6|38880.6|38866.6|38846.6|0
1722932400000|2024-08-06 08:20:00|38866.6|38846.6|38921.6|38901.6|38938.1|38918.1|38864.6|38844.6|0
1722932700000|2024-08-06 08:25:00|38923.1|38903.1|38949.1|38929.1|38966.1|38946.1|38916.6|38896.6|0
1722933000000|2024-08-06 08:30:00|38946.1|38926.1|38940.1|38920.1|38972.6|38952.6|38940.1|38920.1|0
1722933300000|2024-08-06 08:35:00|38940.6|38920.6|38899.6|38879.6|38951.1|38931.1|38895.6|38875.6|0
1722933600000|2024-08-06 08:40:00|38905.1|38885.1|38926.6|38906.6|38926.6|38906.6|38901.6|38881.6|0
1722933900000|2024-08-06 08:45:00|38929.6|38909.6|38912.1|38892.1|38929.6|38909.6|38884.1|38864.1|0
1722934200000|2024-08-06 08:50:00|38913.6|38893.6|38959.6|38939.6|38966.1|38946.1|38912.1|38892.1|0
1722934500000|2024-08-06 08:55:00|38959.1|38939.1|38896.6|38876.6|38959.6|38939.6|38896.1|38876.1|0
1722934800000|2024-08-06 09:00:00|38896.1|38876.1|38807.6|38787.6|38896.1|38876.1|38791.6|38771.6|0
1722935100000|2024-08-06 09:05:00|38808.1|38788.1|38835.1|38815.1|38865.1|38845.1|38802.1|38782.1|0
1722935400000|2024-08-06 09:10:00|38842.1|38822.1|38817.1|38797.1|38859.6|38839.6|38792.1|38772.1|0
1722935700000|2024-08-06 09:15:00|38813.6|38793.6|38820.6|38800.6|38827.1|38807.1|38781.1|38761.1|0
1722936000000|2024-08-06 09:20:00|38820.1|38800.1|38849.6|38829.6|38855.1|38835.1|38816.6|38796.6|0
1722936300000|2024-08-06 09:25:00|38849.1|38829.1|38872.6|38852.6|38878.1|38858.1|38846.6|38826.6|0
1722936600000|2024-08-06 09:30:00|38867.6|38847.6|38822.1|38802.1|38870.1|38850.1|38811.6|38791.6|0
1722936900000|2024-08-06 09:35:00|38825.1|38805.1|38809.1|38789.1|38833.6|38813.6|38803.1|38783.1|0
1722937200000|2024-08-06 09:40:00|38811.1|38791.1|38841.6|38821.6|38861.6|38841.6|38800.6|38780.6|0
1722937500000|2024-08-06 09:45:00|38841.1|38821.1|38816.6|38796.6|38841.1|38821.1|38792.6|38772.6|0
1722937800000|2024-08-06 09:50:00|38817.1|38797.1|38822.1|38802.1|38831.1|38811.1|38785.6|38765.6|0
1722938100000|2024-08-06 09:55:00|38822.6|38802.6|38814.6|38794.6|38849.1|38829.1|38814.1|38794.1|0
1722938400000|2024-08-06 10:00:00|38812.1|38792.1|38802.6|38782.6|38833.1|38813.1|38800.6|38780.6|0
1722938700000|2024-08-06 10:05:00|38801.1|38781.1|38815.6|38795.6|38826.1|38806.1|38782.6|38762.6|0
1722939000000|2024-08-06 10:10:00|38816.1|38796.1|38845.6|38825.6|38848.6|38828.6|38815.1|38795.1|0
1722939300000|2024-08-06 10:15:00|38844.1|38824.1|38850.1|38830.1|38850.1|38830.1|38812.6|38792.6|0
1722939600000|2024-08-06 10:20:00|38850.6|38830.6|38834.1|38814.1|38850.6|38830.6|38820.1|38800.1|0
1722939900000|2024-08-06 10:25:00|38836.1|38816.1|38853.6|38833.6|38859.6|38839.6|38830.1|38810.1|0
1722940200000|2024-08-06 10:30:00|38854.1|38834.1|38923.1|38903.1|38964.1|38944.1|38852.1|38832.1|0
1722940500000|2024-08-06 10:35:00|38920.6|38900.6|38910.6|38890.6|38944.6|38924.6|38898.1|38878.1|0
1722940800000|2024-08-06 10:40:00|38911.1|38891.1|38951.6|38931.6|39009.1|38989.1|38906.6|38886.6|0
1722941100000|2024-08-06 10:45:00|38951.1|38931.1|39008.1|38988.1|39010.1|38990.1|38951.1|38931.1|0
1722941400000|2024-08-06 10:50:00|39009.1|38989.1|39052.6|39032.6|39055.1|39035.1|38985.1|38965.1|0
1722941700000|2024-08-06 10:55:00|39052.1|39032.1|39053.6|39033.6|39069.6|39049.6|39032.1|39012.1|0
1722942000000|2024-08-06 11:00:00|39059.6|39039.6|39004.1|38984.1|39061.6|39041.6|38995.1|38975.1|0
1722942300000|2024-08-06 11:05:00|39002.1|38982.1|38991.6|38971.6|39025.1|39005.1|38989.6|38969.6|0
1722942600000|2024-08-06 11:10:00|38993.6|38973.6|38996.6|38976.6|39003.1|38983.1|38969.6|38949.6|0
1722942900000|2024-08-06 11:15:00|38999.1|38979.1|38988.1|38968.1|39006.1|38986.1|38980.6|38960.6|0
1722943200000|2024-08-06 11:20:00|38988.6|38968.6|39003.1|38983.1|39006.1|38986.1|38984.6|38964.6|0
1722943500000|2024-08-06 11:25:00|39002.1|38982.1|39031.1|39011.1|39034.1|39014.1|38996.1|38976.1|0
1722943800000|2024-08-06 11:30:00|39031.6|39011.6|39017.1|38997.1|39062.1|39042.1|38987.6|38967.6|0
1722944100000|2024-08-06 11:35:00|39017.6|38997.6|38999.1|38979.1|39024.1|39004.1|38994.6|38974.6|0
1722944400000|2024-08-06 11:40:00|39001.1|38981.1|38945.1|38925.1|39003.6|38983.6|38942.1|38922.1|0
1722944700000|2024-08-06 11:45:00|38947.6|38927.6|38957.6|38937.6|38957.6|38937.6|38922.1|38902.1|0
1722945000000|2024-08-06 11:50:00|38956.1|38936.1|38987.6|38967.6|38989.1|38969.1|38956.1|38936.1|0
1722945300000|2024-08-06 11:55:00|38988.6|38968.6|38973.6|38953.6|39000.1|38980.1|38973.6|38953.6|0
1722945600000|2024-08-06 12:00:00|38973.1|38953.1|38967.1|38947.1|38977.6|38957.6|38939.6|38919.6|0
1722945900000|2024-08-06 12:05:00|38968.1|38948.1|38955.6|38935.6|38972.6|38952.6|38915.6|38895.6|0
1722946200000|2024-08-06 12:10:00|38956.1|38936.1|38962.1|38942.1|38964.6|38944.6|38912.1|38892.1|0
1722946500000|2024-08-06 12:15:00|38961.1|38941.1|38955.6|38935.6|38972.1|38952.1|38930.6|38910.6|0
1722946800000|2024-08-06 12:20:00|38953.1|38933.1|38937.1|38917.1|38969.6|38949.6|38925.1|38905.1|0
1722947100000|2024-08-06 12:25:00|38938.6|38918.6|38928.6|38908.6|38948.6|38928.6|38914.6|38894.6|0
1722947400000|2024-08-06 12:30:00|38929.1|38909.1|38883.6|38863.6|38945.1|38925.1|38870.1|38850.1|0
1722947700000|2024-08-06 12:35:00|38891.6|38871.6|38889.6|38869.6|38902.1|38882.1|38862.6|38842.6|0
1722948000000|2024-08-06 12:40:00|38884.6|38864.6|38869.6|38849.6|38887.6|38867.6|38865.6|38845.6|0
1722948300000|2024-08-06 12:45:00|38866.6|38846.6|38878.1|38858.1|38892.1|38872.1|38847.6|38827.6|0
1722948600000|2024-08-06 12:50:00|38877.6|38857.6|38869.1|38849.1|38886.1|38866.1|38861.6|38841.6|0
1722948900000|2024-08-06 12:55:00|38869.6|38849.6|38871.1|38851.1|38885.6|38865.6|38863.1|38843.1|0
1722949200000|2024-08-06 13:00:00|38867.1|38847.1|38883.6|38863.6|38903.1|38883.1|38859.1|38839.1|0
1722949500000|2024-08-06 13:05:00|38887.1|38867.1|38854.1|38834.1|38887.1|38867.1|38849.6|38829.6|0
1722949800000|2024-08-06 13:10:00|38855.6|38835.6|38789.6|38769.6|38858.1|38838.1|38780.1|38760.1|0
1722950100000|2024-08-06 13:15:00|38790.1|38770.1|38787.6|38767.6|38819.1|38799.1|38769.1|38749.1|0
1722950400000|2024-08-06 13:20:00|38788.6|38768.6|38791.6|38771.6|38814.1|38794.1|38778.6|38758.6|0
1722950700000|2024-08-06 13:25:00|38805.1|38785.1|38751.6|38731.6|38828.1|38808.1|38726.1|38706.1|0
1722951000000|2024-08-06 13:30:00|38758.1|38738.1|38742.1|38722.1|38794.1|38774.1|38640.1|38620.1|0
1722951300000|2024-08-06 13:35:00|38743.1|38723.1|38824.6|38804.6|38850.6|38830.6|38727.6|38707.6|0
1722951600000|2024-08-06 13:40:00|38821.1|38801.1|38816.6|38796.6|38835.1|38815.1|38750.1|38730.1|0
1722951900000|2024-08-06 13:45:00|38813.1|38793.1|38879.1|38859.1|38901.1|38881.1|38769.1|38749.1|0
1722952200000|2024-08-06 13:50:00|38876.1|38856.1|39001.6|38981.6|39024.1|39004.1|38869.6|38849.6|0
1722952500000|2024-08-06 13:55:00|39002.6|38982.6|39018.6|38998.6|39047.1|39027.1|38990.1|38970.1|0
1722952800000|2024-08-06 14:00:00|39011.6|38991.6|39053.1|39033.1|39072.6|39052.6|38983.6|38963.6|0
1722953100000|2024-08-06 14:05:00|39051.1|39031.1|39126.6|39106.6|39126.6|39106.6|39031.1|39011.1|0
1722953400000|2024-08-06 14:10:00|39126.1|39106.1|39085.6|39065.6|39133.1|39113.1|39063.6|39043.6|0
1722953700000|2024-08-06 14:15:00|39082.1|39062.1|39080.2|39060.2|39103.2|39083.2|39044.1|39024.1|0
1722954000000|2024-08-06 14:20:00|39081.2|39061.2|39124.7|39104.7|39127.7|39107.7|39068.2|39048.2|0
1722954300000|2024-08-06 14:25:00|39125.7|39105.7|39054.7|39034.7|39162.7|39142.7|39053.7|39033.7|0
1722954600000|2024-08-06 14:30:00|39057.7|39037.7|39089.2|39069.2|39091.2|39071.2|39011.7|38991.7|0
1722954900000|2024-08-06 14:35:00|39090.2|39070.2|39117.2|39097.2|39173.2|39153.2|39083.2|39063.2|0
1722955200000|2024-08-06 14:40:00|39116.7|39096.7|39160.7|39140.7|39166.2|39146.2|39108.2|39088.2|0
1722955500000|2024-08-06 14:45:00|39162.7|39142.7|39260.7|39240.7|39271.7|39251.7|39148.2|39128.2|0
1722955800000|2024-08-06 14:50:00|39257.7|39237.7|39224.2|39204.2|39265.2|39245.2|39191.7|39171.7|0
1722956100000|2024-08-06 14:55:00|39222.2|39202.2|39194.7|39174.7|39226.2|39206.2|39166.2|39146.2|0
1722956400000|2024-08-06 15:00:00|39189.2|39169.2|39205.2|39185.2|39230.2|39210.2|39164.7|39144.7|0
1722956700000|2024-08-06 15:05:00|39204.7|39184.7|39165.2|39145.2|39230.2|39210.2|39154.7|39134.7|0
1722957000000|2024-08-06 15:10:00|39160.7|39140.7|39138.2|39118.2|39168.2|39148.2|39109.7|39089.7|0
1722957300000|2024-08-06 15:15:00|39139.7|39119.7|39105.2|39085.2|39158.2|39138.2|39080.2|39060.2|0
1722957600000|2024-08-06 15:20:00|39107.7|39087.7|39030.7|39010.7|39107.7|39087.7|39026.7|39006.7|0
1722957900000|2024-08-06 15:25:00|39033.7|39013.7|38946.7|38926.7|39068.7|39048.7|38945.7|38925.7|0
1722958200000|2024-08-06 15:30:00|38953.2|38933.2|38991.7|38971.7|39009.2|38989.2|38945.7|38925.7|0
1722958500000|2024-08-06 15:35:00|38999.2|38979.2|39024.2|39004.2|39040.2|39020.2|38966.2|38946.2|0
1722958800000|2024-08-06 15:40:00|39028.2|39008.2|39042.7|39022.7|39067.2|39047.2|39007.2|38987.2|0
1722959100000|2024-08-06 15:45:00|39046.7|39026.7|39113.2|39093.2|39113.2|39093.2|39025.7|39005.7|0
1722959400000|2024-08-06 15:50:00|39111.2|39091.2|39137.7|39117.7|39167.2|39147.2|39111.2|39091.2|0
1722959700000|2024-08-06 15:55:00|39138.7|39118.7|39165.7|39145.7|39169.2|39149.2|39134.2|39114.2|0
1722960000000|2024-08-06 16:00:00|39166.7|39146.7|39177.2|39157.2|39203.2|39183.2|39160.7|39140.7|0
1722960300000|2024-08-06 16:05:00|39177.7|39157.7|39181.3|39161.3|39204.7|39184.7|39155.7|39135.7|0
1722960600000|2024-08-06 16:10:00|39183.8|39163.8|39205|39185|39205.5|39185.5|39170.5|39150.5|0
1722960900000|2024-08-06 16:15:00|39203|39183|39227|39207|39239|39219|39191.5|39171.5|0
1722961200000|2024-08-06 16:20:00|39225|39205|39212|39192|39236.5|39216.5|39177|39157|0
1722961500000|2024-08-06 16:25:00|39211.5|39191.5|39189|39169|39211.5|39191.5|39172.5|39152.5|0
1722961800000|2024-08-06 16:30:00|39191|39171|39183|39163|39209.5|39189.5|39176|39156|0
1722962100000|2024-08-06 16:35:00|39184|39164|39190|39170|39194|39174|39153|39133|0
1722962400000|2024-08-06 16:40:00|39197|39177|39181.5|39161.5|39205|39185|39179.5|39159.5|0
1722962700000|2024-08-06 16:45:00|39183.5|39163.5|39168|39148|39215|39195|39166|39146|0
1722963000000|2024-08-06 16:50:00|39168.5|39148.5|39278.5|39258.5|39288|39268|39168.5|39148.5|0
1722963300000|2024-08-06 16:55:00|39276|39256|39248.5|39228.5|39293|39273|39248.5|39228.5|0
1722963600000|2024-08-06 17:00:00|39249|39229|39256.5|39236.5|39288|39268|39248.5|39228.5|0
1722963900000|2024-08-06 17:05:00|39257|39237|39260|39240|39268.5|39248.5|39231|39211|0
1722964200000|2024-08-06 17:10:00|39262|39242|39275|39255|39288|39268|39250|39230|0
1722964500000|2024-08-06 17:15:00|39276.5|39256.5|39265|39245|39301|39281|39258.5|39238.5|0
1722964800000|2024-08-06 17:20:00|39269|39249|39259.5|39239.5|39291.5|39271.5|39246|39226|0
1722965100000|2024-08-06 17:25:00|39257|39237|39301|39281|39301.5|39281.5|39257|39237|0
1722965400000|2024-08-06 17:30:00|39303|39283|39302|39282|39316.5|39296.5|39284.5|39264.5|0
1722965700000|2024-08-06 17:35:00|39303.5|39283.5|39325|39305|39335.5|39315.5|39290.5|39270.5|0
1722966000000|2024-08-06 17:40:00|39324|39304|39306|39286|39332|39312|39277|39257|0
1722966300000|2024-08-06 17:45:00|39308.5|39288.5|39311.5|39291.5|39318|39298|39276.5|39256.5|0
1722966600000|2024-08-06 17:50:00|39313.5|39293.5|39320|39300|39328|39308|39299.5|39279.5|0
1722966900000|2024-08-06 17:55:00|39320.5|39300.5|39319.5|39299.5|39352|39332|39312.5|39292.5|0
1722967200000|2024-08-06 18:00:00|39322|39302|39284.5|39264.5|39328.5|39308.5|39282|39262|0
1722967500000|2024-08-06 18:05:00|39282|39262|39262|39242|39295|39275|39248.5|39228.5|0
1722967800000|2024-08-06 18:10:00|39261.5|39241.5|39245.5|39225.5|39283|39263|39236|39216|0
1722968100000|2024-08-06 18:15:00|39242|39222|39317.5|39297.5|39320|39300|39242|39222|0
1722968400000|2024-08-06 18:20:00|39316|39296|39363.5|39343.5|39377|39357|39312|39292|0
1722968700000|2024-08-06 18:25:00|39364|39344|39394|39374|39396.5|39376.5|39355|39335|0
1722969000000|2024-08-06 18:30:00|39393.5|39373.5|39442.5|39422.5|39445|39425|39373|39353|0
1722969300000|2024-08-06 18:35:00|39438|39418|39445|39425|39467|39447|39430|39410|0
1722969600000|2024-08-06 18:40:00|39442.5|39422.5|39438.5|39418.5|39445|39425|39416.5|39396.5|0
1722969900000|2024-08-06 18:45:00|39439.5|39419.5|39444.5|39424.5|39459.5|39439.5|39428|39408|0
1722970200000|2024-08-06 18:50:00|39441|39421|39427.5|39407.5|39461|39441|39417.5|39397.5|0
1722970500000|2024-08-06 18:55:00|39431.5|39411.5|39299.5|39279.5|39437|39417|39299.5|39279.5|0
1722970800000|2024-08-06 19:00:00|39304.5|39284.5|39204.5|39184.5|39305.5|39285.5|39193|39173|0
1722971100000|2024-08-06 19:05:00|39207.5|39187.5|39204.5|39184.5|39231|39211|39153|39133|0
1722971400000|2024-08-06 19:10:00|39206|39186|39242|39222|39254|39234|39186.5|39166.5|0
1722971700000|2024-08-06 19:15:00|39237|39217|39210.5|39190.5|39240|39220|39164.5|39144.5|0
1722972000000|2024-08-06 19:20:00|39210|39190|39334.5|39314.5|39337|39317|39200|39180|0
1722972300000|2024-08-06 19:25:00|39330.5|39310.5|39276.5|39256.5|39344|39324|39261.5|39241.5|0
1722972600000|2024-08-06 19:30:00|39274|39254|39278|39258|39293|39273|39235|39215|0
1722972900000|2024-08-06 19:35:00|39276|39256|39270|39250|39297|39277|39255.5|39235.5|0
1722973200000|2024-08-06 19:40:00|39275|39255|39205.5|39185.5|39279|39259|39205.5|39185.5|0
1722973500000|2024-08-06 19:45:00|39206|39186|39137.5|39117.5|39235|39215|39128|39108|0
1722973800000|2024-08-06 19:50:00|39138|39118|39063|39043|39190|39170|39053|39033|0
1722974100000|2024-08-06 19:55:00|39082.5|39062.5|39000|38980|39082.5|39062.5|38993|38973|0
1722974400000|2024-08-06 20:00:00|39006.7|38986.7|38970.2|38950.2|39028.7|39008.7|38940.7|38920.7|0
1722974700000|2024-08-06 20:05:00|38971.2|38951.2|38989.2|38969.2|38998.7|38978.7|38959.2|38939.2|0
1722975000000|2024-08-06 20:10:00|38988.2|38968.2|38978.7|38958.7|39004.7|38984.7|38953.2|38933.2|0
1722975300000|2024-08-06 20:15:00|38978.2|38958.2|38972.7|38952.7|38999.2|38979.2|38949.2|38929.2|0
1722975600000|2024-08-06 20:20:00|38971.2|38951.2|38986.2|38966.2|39022.7|39002.7|38967.2|38947.2|0
1722975900000|2024-08-06 20:25:00|38987.2|38967.2|38981.2|38961.2|38988.2|38968.2|38965.7|38945.7|0
1722976200000|2024-08-06 20:30:00|38983.7|38963.7|38963.2|38943.2|38985.2|38965.2|38955.2|38935.2|0
1722976500000|2024-08-06 20:35:00|38964.7|38944.7|38950.2|38930.2|38968.2|38948.2|38950.2|38930.2|0
1722976800000|2024-08-06 20:40:00|38949.7|38929.7|38936.7|38916.7|38950.2|38930.2|38927.7|38907.7|0
1722977100000|2024-08-06 20:45:00|38937.2|38917.2|38887.2|38867.2|38940.2|38920.2|38884.2|38864.2|0
1722977400000|2024-08-06 20:50:00|38888.2|38868.2|38904.7|38884.7|38922.2|38902.2|38853.2|38833.2|0
1722977700000|2024-08-06 20:55:00|38905.2|38885.2|38919.8|38899.8|38932.2|38912.2|38902.2|38882.2|0
1722978000000|2024-08-06 21:00:00|38911.5|38891.5|38924.5|38904.5|38933.9|38913.9|38903.6|38883.6|0
1722978300000|2024-08-06 21:05:00|38927|38907|38929.4|38909.4|38932.2|38912.2|38921.8|38901.8|0
1722978600000|2024-08-06 21:10:00|38929.1|38909.1|38927.2|38907.2|38931.3|38911.3|38920.3|38900.3|0
1722978900000|2024-08-06 21:15:00|38927.4|38907.4|38905.8|38885.8|38927.5|38907.5|38905.8|38885.8|0
1722979200000|2024-08-06 21:20:00|38910.2|38890.2|38890|38870|38913.3|38893.3|38888.4|38868.4|0
1722979500000|2024-08-06 21:25:00|38889.9|38869.9|38899.8|38879.8|38899.8|38879.8|38889.9|38869.9|0
1722979800000|2024-08-06 21:30:00|38900|38880|38872.6|38852.6|38900|38880|38863.5|38843.5|0
1722980100000|2024-08-06 21:35:00|38875.3|38855.3|38863|38843|38876.8|38856.8|38863|38843|0
1722980400000|2024-08-06 21:40:00|38861.9|38841.9|38845.7|38825.7|38866.9|38846.9|38845.7|38825.7|0
1722980700000|2024-08-06 21:45:00|38845.9|38825.9|38845.5|38825.5|38853|38833|38840.6|38820.6|0
1722981000000|2024-08-06 21:50:00|38846.8|38826.8|38848.8|38828.8|38849.6|38829.6|38835.3|38815.3|0
1722981300000|2024-08-06 21:55:00|38847.2|38827.2|38859.6|38839.6|38866.3|38846.3|38844.5|38824.5|0
1722981600000|2024-08-06 22:00:00|38910.1|38890.1|38958.1|38938.1|38971.1|38951.1|38910.1|38890.1|0
1722981900000|2024-08-06 22:05:00|38957.6|38937.6|38979.6|38959.6|39013.6|38993.6|38956.1|38936.1|0
1722982200000|2024-08-06 22:10:00|38976.1|38956.1|38967.6|38947.6|38988.6|38968.6|38952.6|38932.6|0
1722982500000|2024-08-06 22:15:00|38966.6|38946.6|39001.6|38981.6|39010.6|38990.6|38952.6|38932.6|0
1722982800000|2024-08-06 22:20:00|39002.1|38982.1|38965.1|38945.1|39017.6|38997.6|38965.1|38945.1|0
1722983100000|2024-08-06 22:25:00|38964.6|38944.6|38967.1|38947.1|38983.1|38963.1|38953.6|38933.6|0
1722983400000|2024-08-06 22:30:00|38968.6|38948.6|38977.6|38957.6|38988.6|38968.6|38963.1|38943.1|0
1722983700000|2024-08-06 22:35:00|38978.6|38958.6|38971.1|38951.1|38980.6|38960.6|38966.6|38946.6|0
1722984000000|2024-08-06 22:40:00|38972.6|38952.6|38965.6|38945.6|38979.6|38959.6|38956.6|38936.6|0
1722984300000|2024-08-06 22:45:00|38966.1|38946.1|38953.1|38933.1|38966.6|38946.6|38952.1|38932.1|0
1722984600000|2024-08-06 22:50:00|38952.6|38932.6|38959.1|38939.1|38963.1|38943.1|38950.6|38930.6|0
1722984900000|2024-08-06 22:55:00|38957.6|38937.6|38960.1|38940.1|38963.1|38943.1|38953.1|38933.1|0
1722985200000|2024-08-06 23:00:00|38959.6|38939.6|38946.6|38926.6|38972.1|38952.1|38936.1|38916.1|0
1722985500000|2024-08-06 23:05:00|38946.1|38926.1|38970.6|38950.6|38971.6|38951.6|38942.1|38922.1|0
1722985800000|2024-08-06 23:10:00|38972.1|38952.1|38951.1|38931.1|38972.1|38952.1|38945.1|38925.1|0
1722986100000|2024-08-06 23:15:00|38951.6|38931.6|38930.6|38910.6|38952.6|38932.6|38916.6|38896.6|0
1722986400000|2024-08-06 23:20:00|38930.1|38910.1|38932.1|38912.1|38939.1|38919.1|38924.6|38904.6|0
1722986700000|2024-08-06 23:25:00|38931.6|38911.6|38917.1|38897.1|38936.6|38916.6|38905.6|38885.6|0
1722987000000|2024-08-06 23:30:00|38915.6|38895.6|38918.1|38898.1|38922.1|38902.1|38907.1|38887.1|0
1722987300000|2024-08-06 23:35:00|38917.1|38897.1|38923.6|38903.6|38924.1|38904.1|38915.1|38895.1|0
1722987600000|2024-08-06 23:40:00|38923.1|38903.1|38927.1|38907.1|38932.6|38912.6|38922.1|38902.1|0
1722987900000|2024-08-06 23:45:00|38926.6|38906.6|38929.1|38909.1|38938.6|38918.6|38920.1|38900.1|0
1722988200000|2024-08-06 23:50:00|38928.6|38908.6|38916.6|38896.6|38928.6|38908.6|38910.1|38890.1|0
1722988500000|2024-08-06 23:55:00|38915.1|38895.1|38925.1|38905.1|38925.6|38905.6|38908.1|38888.1|0
1722988800000|2024-08-07 00:00:00|38928.1|38908.1|38926.1|38906.1|38933.1|38913.1|38911.6|38891.6|0
1722989100000|2024-08-07 00:05:00|38926.6|38906.6|38961.6|38941.6|38968.6|38948.6|38926.6|38906.6|0
1722989400000|2024-08-07 00:10:00|38964.6|38944.6|38967.1|38947.1|38980.1|38960.1|38961.6|38941.6|0
1722989700000|2024-08-07 00:15:00|38965.6|38945.6|38970.1|38950.1|38974.6|38954.6|38946.1|38926.1|0
1722990000000|2024-08-07 00:20:00|38971.6|38951.6|38982.6|38962.6|38988.6|38968.6|38964.6|38944.6|0
1722990300000|2024-08-07 00:25:00|38982.1|38962.1|39010.1|38990.1|39013.6|38993.6|38981.6|38961.6|0
1722990600000|2024-08-07 00:30:00|39011.6|38991.6|39042.6|39022.6|39042.6|39022.6|38995.1|38975.1|0
1722990900000|2024-08-07 00:35:00|39042.1|39022.1|39036.1|39016.1|39049.1|39029.1|39025.6|39005.6|0
1722991200000|2024-08-07 00:40:00|39035.6|39015.6|39038.1|39018.1|39048.1|39028.1|39025.1|39005.1|0
1722991500000|2024-08-07 00:45:00|39040.6|39020.6|39046.6|39026.6|39046.6|39026.6|39033.1|39013.1|0
1722991800000|2024-08-07 00:50:00|39046.1|39026.1|39047.1|39027.1|39050.6|39030.6|39023.6|39003.6|0
1722992100000|2024-08-07 00:55:00|39045.6|39025.6|39033.6|39013.6|39046.1|39026.1|39018.1|38998.1|0
1722992400000|2024-08-07 01:00:00|39032.1|39012.1|39032.6|39012.6|39033.6|39013.6|39008.6|38988.6|0
1722992700000|2024-08-07 01:05:00|39032.1|39012.1|39029.1|39009.1|39038.6|39018.6|39012.1|38992.1|0
1722993000000|2024-08-07 01:10:00|39029.6|39009.6|39029.6|39009.6|39031.6|39011.6|39017.6|38997.6|0
1722993300000|2024-08-07 01:15:00|39030.1|39010.1|39051.6|39031.6|39052.6|39032.6|39026.6|39006.6|0
1722993600000|2024-08-07 01:20:00|39052.1|39032.1|39038.6|39018.6|39058.6|39038.6|39037.1|39017.1|0
1722993900000|2024-08-07 01:25:00|39039.1|39019.1|39064.1|39044.1|39066.1|39046.1|39039.1|39019.1|0
1722994200000|2024-08-07 01:30:00|39063.6|39043.6|39079.1|39059.1|39086.1|39066.1|39059.6|39039.6|0
1722994500000|2024-08-07 01:35:00|39078.6|39058.6|39091.1|39071.1|39093.6|39073.6|39075.6|39055.6|0
1722994800000|2024-08-07 01:40:00|39092.1|39072.1|39110.6|39090.6|39118.6|39098.6|39090.1|39070.1|0
1722995100000|2024-08-07 01:45:00|39111.1|39091.1|39129.6|39109.6|39146.1|39126.1|39111.1|39091.1|0
1722995400000|2024-08-07 01:50:00|39131.1|39111.1|39137.6|39117.6|39147.1|39127.1|39125.6|39105.6|0
1722995700000|2024-08-07 01:55:00|39129.1|39109.1|39170.6|39150.6|39174.6|39154.6|39125.6|39105.6|0
1722996000000|2024-08-07 02:00:00|39173.1|39153.1|39158.6|39138.6|39173.6|39153.6|39143.6|39123.6|0
1722996300000|2024-08-07 02:05:00|39159.1|39139.1|39176.6|39156.6|39179.1|39159.1|39151.1|39131.1|0
1722996600000|2024-08-07 02:10:00|39175.1|39155.1|39165.6|39145.6|39175.1|39155.1|39153.6|39133.6|0
1722996900000|2024-08-07 02:15:00|39167.1|39147.1|39172.1|39152.1|39198.1|39178.1|39167.1|39147.1|0
1722997200000|2024-08-07 02:20:00|39172.6|39152.6|39217.1|39197.1|39224.1|39204.1|39172.6|39152.6|0
1722997500000|2024-08-07 02:25:00|39216.6|39196.6|39228.6|39208.6|39240.1|39220.1|39215.1|39195.1|0
1722997800000|2024-08-07 02:30:00|39229.6|39209.6|39227.1|39207.1|39245.1|39225.1|39222.1|39202.1|0
1722998100000|2024-08-07 02:35:00|39226.6|39206.6|39227.1|39207.1|39238.1|39218.1|39225.1|39205.1|0
1722998400000|2024-08-07 02:40:00|39227.6|39207.6|39209.1|39189.1|39231.1|39211.1|39209.1|39189.1|0
1722998700000|2024-08-07 02:45:00|39209.6|39189.6|39223.1|39203.1|39224.6|39204.6|39209.6|39189.6|0
1722999000000|2024-08-07 02:50:00|39223.6|39203.6|39202.6|39182.6|39225.1|39205.1|39193.6|39173.6|0
1722999300000|2024-08-07 02:55:00|39202.1|39182.1|39202.1|39182.1|39206.6|39186.6|39196.1|39176.1|0
1722999600000|2024-08-07 03:00:00|39201.6|39181.6|39209.6|39189.6|39221.1|39201.1|39195.6|39175.6|0
1722999900000|2024-08-07 03:05:00|39209.1|39189.1|39217.6|39197.6|39224.6|39204.6|39209.1|39189.1|0
1723000200000|2024-08-07 03:10:00|39215.6|39195.6|39242.1|39222.1|39274.1|39254.1|39213.6|39193.6|0
1723000500000|2024-08-07 03:15:00|39242.6|39222.6|39233.6|39213.6|39246.1|39226.1|39223.1|39203.1|0
1723000800000|2024-08-07 03:20:00|39233.1|39213.1|39262.6|39242.6|39266.1|39246.1|39224.6|39204.6|0
1723001100000|2024-08-07 03:25:00|39262.1|39242.1|39262.6|39242.6|39265.6|39245.6|39248.1|39228.1|0
1723001400000|2024-08-07 03:30:00|39262.1|39242.1|39255.6|39235.6|39262.6|39242.6|39250.1|39230.1|0
1723001700000|2024-08-07 03:35:00|39256.1|39236.1|39267.1|39247.1|39283.6|39263.6|39251.6|39231.6|0
1723002000000|2024-08-07 03:40:00|39267.6|39247.6|39285.6|39265.6|39292.6|39272.6|39260.1|39240.1|0
1723002300000|2024-08-07 03:45:00|39285.1|39265.1|39258.1|39238.1|39285.1|39265.1|39253.1|39233.1|0
1723002600000|2024-08-07 03:50:00|39258.6|39238.6|39259.1|39239.1|39259.1|39239.1|39247.6|39227.6|0
1723002900000|2024-08-07 03:55:00|39258.6|39238.6|39278.1|39258.1|39281.6|39261.6|39257.6|39237.6|0
1723003200000|2024-08-07 04:00:00|39282.1|39262.1|39283.1|39263.1|39290.6|39270.6|39279.1|39259.1|0
1723003500000|2024-08-07 04:05:00|39282.6|39262.6|39301.6|39281.6|39306.1|39286.1|39282.1|39262.1|0
1723003800000|2024-08-07 04:10:00|39302.1|39282.1|39297.6|39277.6|39303.6|39283.6|39289.6|39269.6|0
1723004100000|2024-08-07 04:15:00|39298.1|39278.1|39284.6|39264.6|39299.6|39279.6|39277.6|39257.6|0
1723004400000|2024-08-07 04:20:00|39284.1|39264.1|39291.6|39271.6|39308.6|39288.6|39284.1|39264.1|0
1723004700000|2024-08-07 04:25:00|39292.1|39272.1|39291.1|39271.1|39294.6|39274.6|39280.1|39260.1|0
1723005000000|2024-08-07 04:30:00|39291.6|39271.6|39286.6|39266.6|39296.6|39276.6|39281.6|39261.6|0
1723005300000|2024-08-07 04:35:00|39286.1|39266.1|39281.6|39261.6|39293.1|39273.1|39276.6|39256.6|0
1723005600000|2024-08-07 04:40:00|39281.1|39261.1|39295.1|39275.1|39314.1|39294.1|39281.1|39261.1|0
1723005900000|2024-08-07 04:45:00|39295.6|39275.6|39298.6|39278.6|39300.6|39280.6|39291.1|39271.1|0
1723006200000|2024-08-07 04:50:00|39299.1|39279.1|39310.6|39290.6|39310.6|39290.6|39296.6|39276.6|0
1723006500000|2024-08-07 04:55:00|39310.1|39290.1|39305.1|39285.1|39312.1|39292.1|39299.1|39279.1|0
1723006800000|2024-08-07 05:00:00|39305.6|39285.6|39292.6|39272.6|39310.1|39290.1|39290.1|39270.1|0
1723007100000|2024-08-07 05:05:00|39293.1|39273.1|39299.6|39279.6|39307.6|39287.6|39291.6|39271.6|0
1723007400000|2024-08-07 05:10:00|39300.1|39280.1|39281.6|39261.6|39303.1|39283.1|39281.6|39261.6|0
1723007700000|2024-08-07 05:15:00|39279.6|39259.6|39288.1|39268.1|39291.1|39271.1|39279.6|39259.6|0
1723008000000|2024-08-07 05:20:00|39288.6|39268.6|39284.6|39264.6|39292.6|39272.6|39280.1|39260.1|0
1723008300000|2024-08-07 05:25:00|39284.1|39264.1|39306.1|39286.1|39306.1|39286.1|39283.1|39263.1|0
1723008600000|2024-08-07 05:30:00|39305.6|39285.6|39311.6|39291.6|39321.1|39301.1|39291.1|39271.1|0
1723008900000|2024-08-07 05:35:00|39313.1|39293.1|39264.6|39244.6|39313.1|39293.1|39257.6|39237.6|0
1723009200000|2024-08-07 05:40:00|39264.1|39244.1|39263.6|39243.6|39277.1|39257.1|39257.6|39237.6|0
1723009500000|2024-08-07 05:45:00|39264.6|39244.6|39263.1|39243.1|39275.6|39255.6|39252.1|39232.1|0
1723009800000|2024-08-07 05:50:00|39262.6|39242.6|39260.6|39240.6|39270.6|39250.6|39239.6|39219.6|0
1723010100000|2024-08-07 05:55:00|39261.1|39241.1|39259.1|39239.1|39265.6|39245.6|39255.6|39235.6|0
1723010400000|2024-08-07 06:00:00|39258.1|39238.1|39250.1|39230.1|39265.6|39245.6|39231.6|39211.6|0
1723010700000|2024-08-07 06:05:00|39250.6|39230.6|39243.6|39223.6|39270.1|39250.1|39226.1|39206.1|0
1723011000000|2024-08-07 06:10:00|39241.6|39221.6|39220.6|39200.6|39242.1|39222.1|39203.6|39183.6|0
1723011300000|2024-08-07 06:15:00|39217.6|39197.6|39189.6|39169.6|39217.6|39197.6|39154.6|39134.6|0
1723011600000|2024-08-07 06:20:00|39190.1|39170.1|39191.1|39171.1|39194.1|39174.1|39167.6|39147.6|0
1723011900000|2024-08-07 06:25:00|39191.6|39171.6|39214.6|39194.6|39227.1|39207.1|39190.6|39170.6|0
1723012200000|2024-08-07 06:30:00|39216.6|39196.6|39207.6|39187.6|39228.6|39208.6|39207.6|39187.6|0
1723012500000|2024-08-07 06:35:00|39207.1|39187.1|39207.1|39187.1|39220.1|39200.1|39201.6|39181.6|0
1723012800000|2024-08-07 06:40:00|39203.6|39183.6|39207.1|39187.1|39223.6|39203.6|39198.1|39178.1|0
1723013100000|2024-08-07 06:45:00|39206.6|39186.6|39220.6|39200.6|39221.1|39201.1|39191.6|39171.6|0
1723013400000|2024-08-07 06:50:00|39220.1|39200.1|39202.1|39182.1|39233.1|39213.1|39202.1|39182.1|0
1723013700000|2024-08-07 06:55:00|39202.6|39182.6|39246.6|39226.6|39252.1|39232.1|39191.6|39171.6|0
1723014000000|2024-08-07 07:00:00|39249.1|39229.1|39199.6|39179.6|39249.1|39229.1|39163.6|39143.6|0
1723014300000|2024-08-07 07:05:00|39198.1|39178.1|39251.6|39231.6|39253.1|39233.1|39197.6|39177.6|0
1723014600000|2024-08-07 07:10:00|39249.1|39229.1|39224.6|39204.6|39268.6|39248.6|39200.1|39180.1|0
1723014900000|2024-08-07 07:15:00|39224.1|39204.1|39220.1|39200.1|39245.1|39225.1|39218.1|39198.1|0
1723015200000|2024-08-07 07:20:00|39220.6|39200.6|39148.1|39128.1|39221.6|39201.6|39146.1|39126.1|0
1723015500000|2024-08-07 07:25:00|39147.6|39127.6|39162.6|39142.6|39177.1|39157.1|39142.6|39122.6|0
1723015800000|2024-08-07 07:30:00|39164.6|39144.6|39200.6|39180.6|39204.6|39184.6|39162.6|39142.6|0
1723016100000|2024-08-07 07:35:00|39203.1|39183.1|39228.1|39208.1|39264.6|39244.6|39202.1|39182.1|0
1723016400000|2024-08-07 07:40:00|39232.6|39212.6|39174.1|39154.1|39240.1|39220.1|39174.1|39154.1|0
1723016700000|2024-08-07 07:45:00|39172.6|39152.6|39198.1|39178.1|39205.1|39185.1|39149.1|39129.1|0
1723017000000|2024-08-07 07:50:00|39196.6|39176.6|39181.6|39161.6|39203.1|39183.1|39159.1|39139.1|0
1723017300000|2024-08-07 07:55:00|39184.1|39164.1|39205.1|39185.1|39231.1|39211.1|39178.1|39158.1|0
1723017600000|2024-08-07 08:00:00|39191.6|39171.6|39207.1|39187.1|39226.1|39206.1|39185.6|39165.6|0
1723017900000|2024-08-07 08:05:00|39209.1|39189.1|39258.6|39238.6|39265.6|39245.6|39206.1|39186.1|0
1723018200000|2024-08-07 08:10:00|39260.6|39240.6|39272.1|39252.1|39291.1|39271.1|39244.6|39224.6|0
1723018500000|2024-08-07 08:15:00|39271.6|39251.6|39280.6|39260.6|39286.1|39266.1|39259.1|39239.1|0
1723018800000|2024-08-07 08:20:00|39278.6|39258.6|39277.1|39257.1|39278.6|39258.6|39250.6|39230.6|0
1723019100000|2024-08-07 08:25:00|39280.6|39260.6|39280.6|39260.6|39289.1|39269.1|39262.1|39242.1|0
1723019400000|2024-08-07 08:30:00|39277.1|39257.1|39266.6|39246.6|39295.1|39275.1|39263.1|39243.1|0
1723019700000|2024-08-07 08:35:00|39267.1|39247.1|39243.1|39223.1|39271.6|39251.6|39242.1|39222.1|0
1723020000000|2024-08-07 08:40:00|39243.6|39223.6|39243.6|39223.6|39257.1|39237.1|39229.1|39209.1|0
1723020300000|2024-08-07 08:45:00|39243.1|39223.1|39285.6|39265.6|39287.6|39267.6|39242.6|39222.6|0
1723020600000|2024-08-07 08:50:00|39286.6|39266.6|39288.1|39268.1|39293.1|39273.1|39277.6|39257.6|0
1723020900000|2024-08-07 08:55:00|39287.6|39267.6|39297.1|39277.1|39297.6|39277.6|39284.1|39264.1|0
1723021200000|2024-08-07 09:00:00|39299.1|39279.1|39289.1|39269.1|39307.6|39287.6|39281.6|39261.6|0
1723021500000|2024-08-07 09:05:00|39289.6|39269.6|39289.1|39269.1|39319.1|39299.1|39286.1|39266.1|0
1723021800000|2024-08-07 09:10:00|39288.6|39268.6|39321.6|39301.6|39340.6|39320.6|39288.6|39268.6|0
1723022100000|2024-08-07 09:15:00|39321.1|39301.1|39295.1|39275.1|39321.1|39301.1|39291.1|39271.1|0
1723022400000|2024-08-07 09:20:00|39292.6|39272.6|39299.6|39279.6|39312.1|39292.1|39285.6|39265.6|0
1723022700000|2024-08-07 09:25:00|39300.1|39280.1|39319.6|39299.6|39329.6|39309.6|39297.6|39277.6|0
1723023000000|2024-08-07 09:30:00|39320.6|39300.6|39320.1|39300.1|39332.6|39312.6|39308.6|39288.6|0
1723023300000|2024-08-07 09:35:00|39322.6|39302.6|39332.6|39312.6|39345.6|39325.6|39319.6|39299.6|0
1723023600000|2024-08-07 09:40:00|39335.1|39315.1|39309.6|39289.6|39338.1|39318.1|39306.6|39286.6|0
1723023900000|2024-08-07 09:45:00|39311.6|39291.6|39296.1|39276.1|39319.6|39299.6|39286.6|39266.6|0
1723024200000|2024-08-07 09:50:00|39295.6|39275.6|39320.1|39300.1|39327.6|39307.6|39288.6|39268.6|0
1723024500000|2024-08-07 09:55:00|39315.6|39295.6|39330.6|39310.6|39330.6|39310.6|39309.6|39289.6|0
1723024800000|2024-08-07 10:00:00|39328.1|39308.1|39312.1|39292.1|39333.6|39313.6|39310.1|39290.1|0
1723025100000|2024-08-07 10:05:00|39312.6|39292.6|39332.6|39312.6|39336.6|39316.6|39308.6|39288.6|0
1723025400000|2024-08-07 10:10:00|39333.1|39313.1|39353.6|39333.6|39356.6|39336.6|39329.6|39309.6|0
1723025700000|2024-08-07 10:15:00|39353.1|39333.1|39332.6|39312.6|39353.1|39333.1|39330.1|39310.1|0
1723026000000|2024-08-07 10:20:00|39332.1|39312.1|39334.6|39314.6|39336.6|39316.6|39310.1|39290.1|0
1723026300000|2024-08-07 10:25:00|39333.6|39313.6|39341.6|39321.6|39348.1|39328.1|39329.1|39309.1|0
1723026600000|2024-08-07 10:30:00|39342.1|39322.1|39339.6|39319.6|39358.6|39338.6|39335.1|39315.1|0
1723026900000|2024-08-07 10:35:00|39339.1|39319.1|39343.6|39323.6|39351.6|39331.6|39333.6|39313.6|0
1723027200000|2024-08-07 10:40:00|39344.1|39324.1|39340.1|39320.1|39350.1|39330.1|39334.6|39314.6|0
1723027500000|2024-08-07 10:45:00|39342.1|39322.1|39351.6|39331.6|39351.6|39331.6|39337.1|39317.1|0
1723027800000|2024-08-07 10:50:00|39358.6|39338.6|39356.1|39336.1|39384.6|39364.6|39338.6|39318.6|0
1723028100000|2024-08-07 10:55:00|39356.6|39336.6|39322.1|39302.1|39359.6|39339.6|39320.6|39300.6|0
1723028400000|2024-08-07 11:00:00|39326.6|39306.6|39338.6|39318.6|39343.1|39323.1|39318.1|39298.1|0
1723028700000|2024-08-07 11:05:00|39339.1|39319.1|39345.6|39325.6|39351.6|39331.6|39331.6|39311.6|0
1723029000000|2024-08-07 11:10:00|39345.1|39325.1|39340.6|39320.6|39352.6|39332.6|39333.6|39313.6|0
1723029300000|2024-08-07 11:15:00|39340.1|39320.1|39369.1|39349.1|39372.6|39352.6|39340.1|39320.1|0
1723029600000|2024-08-07 11:20:00|39369.6|39349.6|39367.6|39347.6|39373.1|39353.1|39361.6|39341.6|0
1723029900000|2024-08-07 11:25:00|39367.1|39347.1|39346.1|39326.1|39367.6|39347.6|39345.6|39325.6|0
1723030200000|2024-08-07 11:30:00|39345.6|39325.6|39349.6|39329.6|39355.1|39335.1|39325.6|39305.6|0
1723030500000|2024-08-07 11:35:00|39349.1|39329.1|39343.6|39323.6|39355.1|39335.1|39336.6|39316.6|0
1723030800000|2024-08-07 11:40:00|39343.1|39323.1|39350.6|39330.6|39358.1|39338.1|39331.6|39311.6|0
1723031100000|2024-08-07 11:45:00|39353.1|39333.1|39340.6|39320.6|39360.1|39340.1|39331.1|39311.1|0
1723031400000|2024-08-07 11:50:00|39340.1|39320.1|39325.6|39305.6|39345.1|39325.1|39324.6|39304.6|0
1723031700000|2024-08-07 11:55:00|39325.1|39305.1|39329.6|39309.6|39340.6|39320.6|39322.6|39302.6|0
1723032000000|2024-08-07 12:00:00|39331.1|39311.1|39315.1|39295.1|39332.6|39312.6|39292.1|39272.1|0
1723032300000|2024-08-07 12:05:00|39308.6|39288.6|39305.1|39285.1|39311.6|39291.6|39286.1|39266.1|0
1723032600000|2024-08-07 12:10:00|39302.6|39282.6|39304.1|39284.1|39306.1|39286.1|39281.6|39261.6|0
1723032900000|2024-08-07 12:15:00|39300.6|39280.6|39310.6|39290.6|39318.6|39298.6|39290.6|39270.6|0
1723033200000|2024-08-07 12:20:00|39310.1|39290.1|39293.6|39273.6|39321.6|39301.6|39291.6|39271.6|0
1723033500000|2024-08-07 12:25:00|39295.6|39275.6|39292.1|39272.1|39315.6|39295.6|39291.6|39271.6|0
1723033800000|2024-08-07 12:30:00|39308.6|39288.6|39312.6|39292.6|39331.6|39311.6|39307.1|39287.1|0
1723034100000|2024-08-07 12:35:00|39314.6|39294.6|39328.1|39308.1|39339.6|39319.6|39314.1|39294.1|0
1723034400000|2024-08-07 12:40:00|39327.1|39307.1|39318.1|39298.1|39336.6|39316.6|39317.6|39297.6|0
1723034700000|2024-08-07 12:45:00|39319.6|39299.6|39337.1|39317.1|39337.1|39317.1|39313.6|39293.6|0
1723035000000|2024-08-07 12:50:00|39336.6|39316.6|39319.6|39299.6|39341.1|39321.1|39311.6|39291.6|0
1723035300000|2024-08-07 12:55:00|39320.1|39300.1|39332.1|39312.1|39332.1|39312.1|39314.1|39294.1|0
1723035600000|2024-08-07 13:00:00|39331.6|39311.6|39308.6|39288.6|39352.6|39332.6|39308.6|39288.6|0
1723035900000|2024-08-07 13:05:00|39309.6|39289.6|39345.6|39325.6|39346.6|39326.6|39309.6|39289.6|0
1723036200000|2024-08-07 13:10:00|39346.1|39326.1|39315.6|39295.6|39346.6|39326.6|39304.1|39284.1|0
1723036500000|2024-08-07 13:15:00|39315.1|39295.1|39328.6|39308.6|39334.1|39314.1|39309.1|39289.1|0
1723036800000|2024-08-07 13:20:00|39329.1|39309.1|39345.1|39325.1|39345.6|39325.6|39325.6|39305.6|0
1723037100000|2024-08-07 13:25:00|39338.6|39318.6|39270.6|39250.6|39344.6|39324.6|39270.6|39250.6|0
1723037400000|2024-08-07 13:30:00|39272.1|39252.1|39285.1|39265.1|39288.6|39268.6|39168.6|39148.6|0
1723037700000|2024-08-07 13:35:00|39266.1|39246.1|39283.6|39263.6|39315.1|39295.1|39230.1|39210.1|0
1723038000000|2024-08-07 13:40:00|39280.6|39260.6|39307.6|39287.6|39338.1|39318.1|39260.1|39240.1|0
1723038300000|2024-08-07 13:45:00|39317.6|39297.6|39285.6|39265.6|39344.1|39324.1|39270.6|39250.6|0
1723038600000|2024-08-07 13:50:00|39295.8|39275.8|39366.8|39346.8|39370.8|39350.8|39292.8|39272.8|0
1723038900000|2024-08-07 13:55:00|39368.3|39348.3|39456.3|39436.3|39460.3|39440.3|39362.3|39342.3|0
1723039200000|2024-08-07 14:00:00|39456.8|39436.8|39393.8|39373.8|39491.3|39471.3|39384.8|39364.8|0
1723039500000|2024-08-07 14:05:00|39390.3|39370.3|39448.8|39428.8|39453.8|39433.8|39364.8|39344.8|0
1723039800000|2024-08-07 14:10:00|39446.8|39426.8|39394.3|39374.3|39462.8|39442.8|39386.3|39366.3|0
1723040100000|2024-08-07 14:15:00|39390.3|39370.3|39353.8|39333.8|39433.8|39413.8|39331.3|39311.3|0
1723040400000|2024-08-07 14:20:00|39358.8|39338.8|39378.3|39358.3|39412.3|39392.3|39354.3|39334.3|0
1723040700000|2024-08-07 14:25:00|39379.3|39359.3|39316.8|39296.8|39381.8|39361.8|39308.8|39288.8|0
1723041000000|2024-08-07 14:30:00|39319.3|39299.3|39323.3|39303.3|39354.3|39334.3|39299.3|39279.3|0
1723041300000|2024-08-07 14:35:00|39323.8|39303.8|39340.8|39320.8|39384.3|39364.3|39323.3|39303.3|0
1723041600000|2024-08-07 14:40:00|39341.8|39321.8|39416.8|39396.8|39416.8|39396.8|39341.8|39321.8|0
1723041900000|2024-08-07 14:45:00|39425.3|39405.3|39442.8|39422.8|39473.8|39453.8|39416.3|39396.3|0
1723042200000|2024-08-07 14:50:00|39445.8|39425.8|39421.8|39401.8|39459.8|39439.8|39405.8|39385.8|0
1723042500000|2024-08-07 14:55:00|39419.3|39399.3|39445.3|39425.3|39460.8|39440.8|39412.8|39392.8|0
1723042800000|2024-08-07 15:00:00|39448.3|39428.3|39458.3|39438.3|39468.3|39448.3|39416.3|39396.3|0
1723043100000|2024-08-07 15:05:00|39455.3|39435.3|39429.8|39409.8|39472.8|39452.8|39426.8|39406.8|0
1723043400000|2024-08-07 15:10:00|39429.3|39409.3|39367.3|39347.3|39434.8|39414.8|39353.8|39333.8|0
1723043700000|2024-08-07 15:15:00|39367.8|39347.8|39332.8|39312.8|39398.3|39378.3|39311.3|39291.3|0
1723044000000|2024-08-07 15:20:00|39328.8|39308.8|39349.3|39329.3|39365.8|39345.8|39324.3|39304.3|0
1723044300000|2024-08-07 15:25:00|39350.3|39330.3|39376.8|39356.8|39380.8|39360.8|39333.8|39313.8|0
1723044600000|2024-08-07 15:30:00|39372.8|39352.8|39373.8|39353.8|39396.8|39376.8|39365.3|39345.3|0
1723044900000|2024-08-07 15:35:00|39375.8|39355.8|39406.8|39386.8|39422.3|39402.3|39375.8|39355.8|0
1723045200000|2024-08-07 15:40:00|39405.8|39385.8|39334.3|39314.3|39429.8|39409.8|39330.3|39310.3|0
1723045500000|2024-08-07 15:45:00|39332.8|39312.8|39282.8|39262.8|39342.8|39322.8|39246.3|39226.3|0
1723045800000|2024-08-07 15:50:00|39281.8|39261.8|39284.3|39264.3|39313.8|39293.8|39263.3|39243.3|0
1723046100000|2024-08-07 15:55:00|39290.8|39270.8|39281.8|39261.8|39300.3|39280.3|39275.8|39255.8|0
1723046400000|2024-08-07 16:00:00|39283.8|39263.8|39189.8|39169.8|39283.8|39263.8|39176.8|39156.8|0
1723046700000|2024-08-07 16:05:00|39184.8|39164.8|39198.3|39178.3|39229.3|39209.3|39184.8|39164.8|0
1723047000000|2024-08-07 16:10:00|39195.8|39175.8|39241.3|39221.3|39244.3|39224.3|39181.8|39161.8|0
1723047300000|2024-08-07 16:15:00|39238.8|39218.8|39226.3|39206.3|39248.3|39228.3|39210.3|39190.3|0
1723047600000|2024-08-07 16:20:00|39225.8|39205.8|39252.3|39232.3|39269.8|39249.8|39210.8|39190.8|0
1723047900000|2024-08-07 16:25:00|39252.8|39232.8|39248.3|39228.3|39267.3|39247.3|39221.8|39201.8|0
1723048200000|2024-08-07 16:30:00|39246.8|39226.8|39265.3|39245.3|39270.3|39250.3|39220.3|39200.3|0
1723048500000|2024-08-07 16:35:00|39264.8|39244.8|39230.8|39210.8|39271.8|39251.8|39230.8|39210.8|0
1723048800000|2024-08-07 16:40:00|39233.3|39213.3|39155.8|39135.8|39245.8|39225.8|39152.8|39132.8|0
1723049100000|2024-08-07 16:45:00|39156.8|39136.8|39111.3|39091.3|39180.8|39160.8|39109.8|39089.8|0
1723049400000|2024-08-07 16:50:00|39112.8|39092.8|39085.3|39065.3|39118.8|39098.8|39066.3|39046.3|0
1723049700000|2024-08-07 16:55:00|39087.8|39067.8|39093.3|39073.3|39126.3|39106.3|39072.8|39052.8|0
1723050000000|2024-08-07 17:00:00|39090.6|39070.6|39074.6|39054.6|39110.6|39090.6|39048.1|39028.1|0
1723050300000|2024-08-07 17:05:00|39069.6|39049.6|39023.6|39003.6|39088.1|39068.1|39015.6|38995.6|0
1723050600000|2024-08-07 17:10:00|39019.6|38999.6|38998.1|38978.1|39047.6|39027.6|38971.6|38951.6|0
1723050900000|2024-08-07 17:15:00|38990.1|38970.1|38949.6|38929.6|38993.1|38973.1|38923.6|38903.6|0
1723051200000|2024-08-07 17:20:00|38950.1|38930.1|39027.6|39007.6|39030.6|39010.6|38947.6|38927.6|0
1723051500000|2024-08-07 17:25:00|39026.6|39006.6|39011.6|38991.6|39078.1|39058.1|39006.1|38986.1|0
1723051800000|2024-08-07 17:30:00|39013.6|38993.6|39069.6|39049.6|39073.1|39053.1|39008.6|38988.6|0
1723052100000|2024-08-07 17:35:00|39069.1|39049.1|39086.6|39066.6|39118.1|39098.1|39069.1|39049.1|0
1723052400000|2024-08-07 17:40:00|39083.1|39063.1|39039.1|39019.1|39101.6|39081.6|39037.6|39017.6|0
1723052700000|2024-08-07 17:45:00|39032.1|39012.1|38958.6|38938.6|39053.6|39033.6|38954.6|38934.6|0
1723053000000|2024-08-07 17:50:00|38964.6|38944.6|38970.1|38950.1|38988.6|38968.6|38935.6|38915.6|0
1723053300000|2024-08-07 17:55:00|38968.6|38948.6|38949.1|38929.1|38969.6|38949.6|38906.1|38886.1|0
1723053600000|2024-08-07 18:00:00|38939.6|38919.6|38919.1|38899.1|38943.6|38923.6|38900.6|38880.6|0
1723053900000|2024-08-07 18:05:00|38915.1|38895.1|38874.1|38854.1|38933.6|38913.6|38865.1|38845.1|0
1723054200000|2024-08-07 18:10:00|38876.1|38856.1|38803.6|38783.6|38883.6|38863.6|38801.6|38781.6|0
1723054500000|2024-08-07 18:15:00|38807.6|38787.6|38814.1|38794.1|38843.1|38823.1|38766.6|38746.6|0
1723054800000|2024-08-07 18:20:00|38816.6|38796.6|38795.6|38775.6|38830.6|38810.6|38794.6|38774.6|0
1723055100000|2024-08-07 18:25:00|38799.6|38779.6|38832.6|38812.6|38864.1|38844.1|38795.1|38775.1|0
1723055400000|2024-08-07 18:30:00|38815.6|38795.6|38799.1|38779.1|38829.6|38809.6|38771.6|38751.6|0
1723055700000|2024-08-07 18:35:00|38793.6|38773.6|38809.6|38789.6|38830.6|38810.6|38779.1|38759.1|0
1723056000000|2024-08-07 18:40:00|38807.6|38787.6|38807.1|38787.1|38844.6|38824.6|38804.1|38784.1|0
1723056300000|2024-08-07 18:45:00|38809.6|38789.6|38768.1|38748.1|38828.6|38808.6|38739.6|38719.6|0
1723056600000|2024-08-07 18:50:00|38765.6|38745.6|38752.1|38732.1|38771.1|38751.1|38734.6|38714.6|0
1723056900000|2024-08-07 18:55:00|38751.1|38731.1|38774.6|38754.6|38802.1|38782.1|38748.6|38728.6|0
1723057200000|2024-08-07 19:00:00|38771.6|38751.6|38867.1|38847.1|38867.1|38847.1|38767.6|38747.6|0
1723057500000|2024-08-07 19:05:00|38865.6|38845.6|38850.6|38830.6|38891.1|38871.1|38837.6|38817.6|0
1723057800000|2024-08-07 19:10:00|38852.1|38832.1|38850.6|38830.6|38890.6|38870.6|38841.6|38821.6|0
1723058100000|2024-08-07 19:15:00|38855.1|38835.1|38893.6|38873.6|38901.1|38881.1|38852.6|38832.6|0
1723058400000|2024-08-07 19:20:00|38892.6|38872.6|38876.6|38856.6|38926.1|38906.1|38858.6|38838.6|0
1723058700000|2024-08-07 19:25:00|38873.6|38853.6|38891.6|38871.6|38897.1|38877.1|38849.6|38829.6|0
1723059000000|2024-08-07 19:30:00|38887.1|38867.1|38889.6|38869.6|38918.6|38898.6|38855.1|38835.1|0
1723059300000|2024-08-07 19:35:00|38888.6|38868.6|38900.6|38880.6|38946.1|38926.1|38883.6|38863.6|0
1723059600000|2024-08-07 19:40:00|38904.1|38884.1|38870.1|38850.1|38906.1|38886.1|38853.1|38833.1|0
1723059900000|2024-08-07 19:45:00|38866.6|38846.6|38914.1|38894.1|38926.1|38906.1|38866.6|38846.6|0
1723060200000|2024-08-07 19:50:00|38913.1|38893.1|38808.1|38788.1|38933.6|38913.6|38795.1|38775.1|0
1723060500000|2024-08-07 19:55:00|38814.6|38794.6|38787.1|38767.1|38814.6|38794.6|38754.6|38734.6|0
1723060800000|2024-08-07 20:00:00|38785.1|38765.1|38769.6|38749.6|38794.6|38774.6|38759.1|38739.1|0
1723061100000|2024-08-07 20:05:00|38770.6|38750.6|38813.6|38793.6|38821.6|38801.6|38770.1|38750.1|0
1723061400000|2024-08-07 20:10:00|38814.6|38794.6|38811.1|38791.1|38840.1|38820.1|38811.1|38791.1|0
1723061700000|2024-08-07 20:15:00|38814.1|38794.1|38806.1|38786.1|38821.1|38801.1|38798.1|38778.1|0
1723062000000|2024-08-07 20:20:00|38808.1|38788.1|38760.1|38740.1|38811.1|38791.1|38753.1|38733.1|0
1723062300000|2024-08-07 20:25:00|38762.1|38742.1|38748.6|38728.6|38762.1|38742.1|38724.1|38704.1|0
1723062600000|2024-08-07 20:30:00|38750.6|38730.6|38732.6|38712.6|38758.1|38738.1|38728.1|38708.1|0
1723062900000|2024-08-07 20:35:00|38731.6|38711.6|38746.1|38726.1|38751.6|38731.6|38731.6|38711.6|0
1723063200000|2024-08-07 20:40:00|38751.6|38731.6|38728.6|38708.6|38755.6|38735.6|38728.6|38708.6|0
1723063500000|2024-08-07 20:45:00|38729.6|38709.6|38709.1|38689.1|38737.1|38717.1|38698.1|38678.1|0
1723063800000|2024-08-07 20:50:00|38708.1|38688.1|38672.6|38652.6|38718.1|38698.1|38668.1|38648.1|0
1723064100000|2024-08-07 20:55:00|38668.6|38648.6|38655.9|38635.9|38674.6|38654.6|38626.1|38606.1|0
1723064400000|2024-08-07 21:00:00|38658.9|38638.9|38654.6|38634.6|38669.8|38649.8|38654.6|38634.6|0
1723064700000|2024-08-07 21:05:00|38654.8|38634.8|38664.9|38644.9|38668.4|38648.4|38654.8|38634.8|0
1723065000000|2024-08-07 21:10:00|38665|38645|38653.2|38633.2|38675.2|38655.2|38653.2|38633.2|0
1723065300000|2024-08-07 21:15:00|38653.3|38633.3|38699.7|38679.7|38713.3|38693.3|38653.3|38633.3|0
1723065600000|2024-08-07 21:20:00|38705.7|38685.7|38704.7|38684.7|38706.6|38686.6|38695.7|38675.7|0
1723065900000|2024-08-07 21:25:00|38705.3|38685.3|38700.7|38680.7|38705.3|38685.3|38698.2|38678.2|0
1723066200000|2024-08-07 21:30:00|38700.6|38680.6|38700.7|38680.7|38701.4|38681.4|38696|38676|0
1723066500000|2024-08-07 21:35:00|38699.4|38679.4|38701.9|38681.9|38701.9|38681.9|38695.9|38675.9|0
1723066800000|2024-08-07 21:40:00|38702.5|38682.5|38702.1|38682.1|38703.5|38683.5|38699.9|38679.9|0
1723067100000|2024-08-07 21:45:00|38702|38682|38701.5|38681.5|38702.7|38682.7|38700.8|38680.8|0
1723067400000|2024-08-07 21:50:00|38701.4|38681.4|38701.9|38681.9|38702.2|38682.2|38700.7|38680.7|0
1723067700000|2024-08-07 21:55:00|38704|38684|38699.9|38679.9|38706.7|38686.7|38693.8|38673.8|0
1723068000000|2024-08-07 22:00:00|38721.9|38701.9|38686.4|38666.4|38737.9|38717.9|38683.4|38663.4|0
1723068300000|2024-08-07 22:05:00|38687.4|38667.4|38711.4|38691.4|38711.9|38691.9|38687.4|38667.4|0
1723068600000|2024-08-07 22:10:00|38710.9|38690.9|38670.9|38650.9|38711.4|38691.4|38670.9|38650.9|0
1723068900000|2024-08-07 22:15:00|38671.4|38651.4|38710.9|38690.9|38715.4|38695.4|38671.4|38651.4|0
1723069200000|2024-08-07 22:20:00|38708.9|38688.9|38709.4|38689.4|38719.9|38699.9|38697.4|38677.4|0
1723069500000|2024-08-07 22:25:00|38709.9|38689.9|38737.4|38717.4|38738.4|38718.4|38705.9|38685.9|0
1723069800000|2024-08-07 22:30:00|38736.9|38716.9|38751.4|38731.4|38751.4|38731.4|38736.4|38716.4|0
1723070100000|2024-08-07 22:35:00|38751.9|38731.9|38747.4|38727.4|38752.4|38732.4|38727.4|38707.4|0
1723070400000|2024-08-07 22:40:00|38748.4|38728.4|38726.9|38706.9|38753.9|38733.9|38725.4|38705.4|0
1723070700000|2024-08-07 22:45:00|38726.4|38706.4|38705.4|38685.4|38729.9|38709.9|38696.9|38676.9|0
1723071000000|2024-08-07 22:50:00|38708.9|38688.9|38705.9|38685.9|38720.9|38700.9|38701.4|38681.4|0
1723071300000|2024-08-07 22:55:00|38704.9|38684.9|38713.4|38693.4|38731.4|38711.4|38704.9|38684.9|0
1723071600000|2024-08-07 23:00:00|38714.4|38694.4|38720.9|38700.9|38724.9|38704.9|38711.4|38691.4|0
1723071900000|2024-08-07 23:05:00|38724.9|38704.9|38691.9|38671.9|38725.4|38705.4|38686.9|38666.9|0
1723072200000|2024-08-07 23:10:00|38693.4|38673.4|38702.4|38682.4|38716.9|38696.9|38692.9|38672.9|0
1723072500000|2024-08-07 23:15:00|38702.9|38682.9|38705.9|38685.9|38710.9|38690.9|38695.4|38675.4|0
1723072800000|2024-08-07 23:20:00|38706.4|38686.4|38681.4|38661.4|38706.4|38686.4|38678.9|38658.9|0
1723073100000|2024-08-07 23:25:00|38680.4|38660.4|38648.9|38628.9|38680.4|38660.4|38640.9|38620.9|0
1723073400000|2024-08-07 23:30:00|38649.9|38629.9|38637.9|38617.9|38660.9|38640.9|38610.4|38590.4|0
1723073700000|2024-08-07 23:35:00|38635.4|38615.4|38573.9|38553.9|38636.9|38616.9|38565.9|38545.9|0
1723074000000|2024-08-07 23:40:00|38577.4|38557.4|38604.9|38584.9|38607.9|38587.9|38570.9|38550.9|0
1723074300000|2024-08-07 23:45:00|38604.4|38584.4|38634.9|38614.9|38644.4|38624.4|38603.4|38583.4|0
1723074600000|2024-08-07 23:50:00|38634.4|38614.4|38628.4|38608.4|38647.9|38627.9|38620.4|38600.4|0
1723074900000|2024-08-07 23:55:00|38628.9|38608.9|38676.9|38656.9|38676.9|38656.9|38622.9|38602.9|0
1723075200000|2024-08-08 00:00:00|38680.9|38660.9|38721.4|38701.4|38732.9|38712.9|38669.4|38649.4|0
1723075500000|2024-08-08 00:05:00|38721.9|38701.9|38712.4|38692.4|38727.4|38707.4|38701.4|38681.4|0
1723075800000|2024-08-08 00:10:00|38712.9|38692.9|38692.9|38672.9|38714.9|38694.9|38692.9|38672.9|0
1723076100000|2024-08-08 00:15:00|38693.4|38673.4|38739.9|38719.9|38739.9|38719.9|38692.9|38672.9|0
1723076400000|2024-08-08 00:20:00|38739.4|38719.4|38720.9|38700.9|38753.4|38733.4|38714.9|38694.9|0
1723076700000|2024-08-08 00:25:00|38720.4|38700.4|38703.9|38683.9|38735.9|38715.9|38695.4|38675.4|0
1723077000000|2024-08-08 00:30:00|38701.9|38681.9|38706.9|38686.9|38724.9|38704.9|38698.4|38678.4|0
1723077300000|2024-08-08 00:35:00|38706.4|38686.4|38679.4|38659.4|38708.4|38688.4|38669.9|38649.9|0
1723077600000|2024-08-08 00:40:00|38679.9|38659.9|38671.9|38651.9|38691.9|38671.9|38656.9|38636.9|0
1723077900000|2024-08-08 00:45:00|38671.4|38651.4|38667.4|38647.4|38672.4|38652.4|38649.9|38629.9|0
1723078200000|2024-08-08 00:50:00|38667.9|38647.9|38689.9|38669.9|38693.9|38673.9|38667.9|38647.9|0
1723078500000|2024-08-08 00:55:00|38689.4|38669.4|38686.4|38666.4|38692.4|38672.4|38670.4|38650.4|0
1723078800000|2024-08-08 01:00:00|38685.9|38665.9|38711.4|38691.4|38711.4|38691.4|38679.9|38659.9|0
1723079100000|2024-08-08 01:05:00|38711.9|38691.9|38711.4|38691.4|38726.9|38706.9|38702.4|38682.4|0
1723079400000|2024-08-08 01:10:00|38711.9|38691.9|38720.4|38700.4|38734.4|38714.4|38708.9|38688.9|0
1723079700000|2024-08-08 01:15:00|38720.9|38700.9|38742.9|38722.9|38762.9|38742.9|38720.9|38700.9|0
1723080000000|2024-08-08 01:20:00|38743.4|38723.4|38736.4|38716.4|38749.9|38729.9|38725.9|38705.9|0
1723080300000|2024-08-08 01:25:00|38737.4|38717.4|38741.4|38721.4|38748.9|38728.9|38731.9|38711.9|0
1723080600000|2024-08-08 01:30:00|38741.9|38721.9|38713.9|38693.9|38743.9|38723.9|38704.9|38684.9|0
1723080900000|2024-08-08 01:35:00|38713.4|38693.4|38724.4|38704.4|38729.4|38709.4|38710.4|38690.4|0
1723081200000|2024-08-08 01:40:00|38724.9|38704.9|38708.4|38688.4|38726.4|38706.4|38704.4|38684.4|0
1723081500000|2024-08-08 01:45:00|38707.9|38687.9|38717.4|38697.4|38720.9|38700.9|38696.4|38676.4|0
1723081800000|2024-08-08 01:50:00|38717.9|38697.9|38733.4|38713.4|38734.4|38714.4|38701.4|38681.4|0
1723082100000|2024-08-08 01:55:00|38732.9|38712.9|38726.9|38706.9|38736.4|38716.4|38725.9|38705.9|0
1723082400000|2024-08-08 02:00:00|38727.4|38707.4|38741.4|38721.4|38764.4|38744.4|38727.4|38707.4|0
1723082700000|2024-08-08 02:05:00|38741.9|38721.9|38758.9|38738.9|38786.4|38766.4|38738.9|38718.9|0
1723083000000|2024-08-08 02:10:00|38759.4|38739.4|38775.9|38755.9|38775.9|38755.9|38746.4|38726.4|0
1723083300000|2024-08-08 02:15:00|38775.4|38755.4|38758.9|38738.9|38776.9|38756.9|38758.4|38738.4|0
1723083600000|2024-08-08 02:20:00|38762.4|38742.4|38775.4|38755.4|38777.9|38757.9|38759.4|38739.4|0
1723083900000|2024-08-08 02:25:00|38776.4|38756.4|38770.9|38750.9|38783.9|38763.9|38770.9|38750.9|0
1723084200000|2024-08-08 02:30:00|38770.4|38750.4|38765.9|38745.9|38774.4|38754.4|38758.4|38738.4|0
1723084500000|2024-08-08 02:35:00|38766.4|38746.4|38773.9|38753.9|38788.9|38768.9|38762.4|38742.4|0
1723084800000|2024-08-08 02:40:00|38773.4|38753.4|38777.9|38757.9|38782.9|38762.9|38772.9|38752.9|0
1723085100000|2024-08-08 02:45:00|38778.4|38758.4|38772.9|38752.9|38782.9|38762.9|38765.9|38745.9|0
1723085400000|2024-08-08 02:50:00|38772.4|38752.4|38770.4|38750.4|38782.4|38762.4|38770.4|38750.4|0
1723085700000|2024-08-08 02:55:00|38770.9|38750.9|38773.9|38753.9|38776.4|38756.4|38766.9|38746.9|0
1723086000000|2024-08-08 03:00:00|38775.4|38755.4|38782.4|38762.4|38785.9|38765.9|38774.9|38754.9|0
1723086300000|2024-08-08 03:05:00|38781.9|38761.9|38787.9|38767.9|38790.4|38770.4|38780.4|38760.4|0
1723086600000|2024-08-08 03:10:00|38788.4|38768.4|38798.4|38778.4|38801.4|38781.4|38778.4|38758.4|0
1723086900000|2024-08-08 03:15:00|38798.9|38778.9|38793.9|38773.9|38800.9|38780.9|38793.9|38773.9|0
1723087200000|2024-08-08 03:20:00|38794.4|38774.4|38805.9|38785.9|38819.9|38799.9|38794.4|38774.4|0
1723087500000|2024-08-08 03:25:00|38807.9|38787.9|38798.9|38778.9|38812.4|38792.4|38797.9|38777.9|0
1723087800000|2024-08-08 03:30:00|38799.4|38779.4|38808.9|38788.9|38816.9|38796.9|38799.4|38779.4|0
1723088100000|2024-08-08 03:35:00|38807.4|38787.4|38809.9|38789.9|38813.4|38793.4|38801.4|38781.4|0
1723088400000|2024-08-08 03:40:00|38810.4|38790.4|38803.4|38783.4|38810.9|38790.9|38802.9|38782.9|0
1723088700000|2024-08-08 03:45:00|38803.9|38783.9|38807.9|38787.9|38811.9|38791.9|38799.9|38779.9|0
1723089000000|2024-08-08 03:50:00|38808.4|38788.4|38803.4|38783.4|38816.9|38796.9|38782.4|38762.4|0
1723089300000|2024-08-08 03:55:00|38803.9|38783.9|38781.4|38761.4|38805.4|38785.4|38756.4|38736.4|0
1723089600000|2024-08-08 04:00:00|38781.9|38761.9|38755.4|38735.4|38782.9|38762.9|38755.4|38735.4|0
1723089900000|2024-08-08 04:05:00|38756.4|38736.4|38757.9|38737.9|38762.4|38742.4|38740.4|38720.4|0
1723090200000|2024-08-08 04:10:00|38758.9|38738.9|38771.4|38751.4|38782.9|38762.9|38758.9|38738.9|0
1723090500000|2024-08-08 04:15:00|38771.9|38751.9|38788.9|38768.9|38801.4|38781.4|38766.9|38746.9|0
1723090800000|2024-08-08 04:20:00|38788.4|38768.4|38795.4|38775.4|38802.4|38782.4|38786.4|38766.4|0
1723091100000|2024-08-08 04:25:00|38797.9|38777.9|38773.4|38753.4|38800.4|38780.4|38769.9|38749.9|0
1723091400000|2024-08-08 04:30:00|38773.9|38753.9|38770.4|38750.4|38785.9|38765.9|38761.4|38741.4|0
1723091700000|2024-08-08 04:35:00|38769.9|38749.9|38748.4|38728.4|38777.4|38757.4|38738.9|38718.9|0
1723092000000|2024-08-08 04:40:00|38748.9|38728.9|38753.4|38733.4|38765.4|38745.4|38740.4|38720.4|0
1723092300000|2024-08-08 04:45:00|38753.9|38733.9|38742.9|38722.9|38760.9|38740.9|38731.4|38711.4|0
1723092600000|2024-08-08 04:50:00|38742.4|38722.4|38755.9|38735.9|38762.9|38742.9|38741.4|38721.4|0
1723092900000|2024-08-08 04:55:00|38755.4|38735.4|38776|38756|38780|38760|38751.4|38731.4|0
1723093200000|2024-08-08 05:00:00|38778|38758|38789|38769|38805.5|38785.5|38776.5|38756.5|0
1723093500000|2024-08-08 05:05:00|38789.5|38769.5|38793|38773|38817|38797|38787.5|38767.5|0
1723093800000|2024-08-08 05:10:00|38793.5|38773.5|38798|38778|38816|38796|38793.5|38773.5|0
1723094100000|2024-08-08 05:15:00|38798.5|38778.5|38787|38767|38805.5|38785.5|38773.5|38753.5|0
1723094400000|2024-08-08 05:20:00|38786.5|38766.5|38775|38755|38786.5|38766.5|38764.5|38744.5|0
1723094700000|2024-08-08 05:25:00|38775.5|38755.5|38775|38755|38787|38767|38761|38741|0
1723095000000|2024-08-08 05:30:00|38775.5|38755.5|38776.5|38756.5|38801.5|38781.5|38774.5|38754.5|0
1723095300000|2024-08-08 05:35:00|38772.5|38752.5|38737|38717|38780.5|38760.5|38737|38717|0
1723095600000|2024-08-08 05:40:00|38736.5|38716.5|38742.5|38722.5|38762|38742|38717|38697|0
1723095900000|2024-08-08 05:45:00|38742|38722|38756|38736|38765|38745|38742|38722|0
1723096200000|2024-08-08 05:50:00|38755.5|38735.5|38738|38718|38759.5|38739.5|38737.5|38717.5|0
1723096500000|2024-08-08 05:55:00|38738.5|38718.5|38726.5|38706.5|38757|38737|38725.5|38705.5|0
1723096800000|2024-08-08 06:00:00|38731.5|38711.5|38738.5|38718.5|38754|38734|38713.5|38693.5|0
1723097100000|2024-08-08 06:05:00|38735.5|38715.5|38754.5|38734.5|38758.5|38738.5|38732|38712|0
1723097400000|2024-08-08 06:10:00|38752.5|38732.5|38750.5|38730.5|38776.5|38756.5|38749.5|38729.5|0
1723097700000|2024-08-08 06:15:00|38750|38730|38797.5|38777.5|38799.5|38779.5|38746.5|38726.5|0
1723098000000|2024-08-08 06:20:00|38797|38777|38849|38829|38854.5|38834.5|38795.5|38775.5|0
1723098300000|2024-08-08 06:25:00|38847.5|38827.5|38819|38799|38850.5|38830.5|38806.5|38786.5|0
1723098600000|2024-08-08 06:30:00|38819.5|38799.5|38830|38810|38832.5|38812.5|38810|38790|0
1723098900000|2024-08-08 06:35:00|38832.5|38812.5|38827.5|38807.5|38835.5|38815.5|38815.5|38795.5|0
1723099200000|2024-08-08 06:40:00|38827|38807|38810.5|38790.5|38829|38809|38797|38777|0
1723099500000|2024-08-08 06:45:00|38812.5|38792.5|38812.5|38792.5|38812.5|38792.5|38790.5|38770.5|0
1723099800000|2024-08-08 06:50:00|38811.5|38791.5|38810|38790|38825.5|38805.5|38808.5|38788.5|0
1723100100000|2024-08-08 06:55:00|38814.5|38794.5|38803|38783|38834|38814|38796|38776|0
1723100400000|2024-08-08 07:00:00|38807|38787|38754.5|38734.5|38817.5|38797.5|38736.5|38716.5|0
1723100700000|2024-08-08 07:05:00|38753.5|38733.5|38795.5|38775.5|38801|38781|38747|38727|0
1723101000000|2024-08-08 07:10:00|38796|38776|38754|38734|38796|38776|38749.5|38729.5|0
1723101300000|2024-08-08 07:15:00|38750.5|38730.5|38760.5|38740.5|38770.5|38750.5|38734|38714|0
1723101600000|2024-08-08 07:20:00|38760|38740|38709|38689|38765|38745|38707|38687|0
1723101900000|2024-08-08 07:25:00|38712.5|38692.5|38671.5|38651.5|38712.5|38692.5|38657|38637|0
1723102200000|2024-08-08 07:30:00|38667.5|38647.5|38646|38626|38667.5|38647.5|38607|38587|0
1723102500000|2024-08-08 07:35:00|38647.5|38627.5|38663|38643|38668|38648|38625|38605|0
1723102800000|2024-08-08 07:40:00|38661|38641|38657.5|38637.5|38685|38665|38648.5|38628.5|0
1723103100000|2024-08-08 07:45:00|38658.5|38638.5|38680.5|38660.5|38690|38670|38640|38620|0
1723103400000|2024-08-08 07:50:00|38677|38657|38659|38639|38692.5|38672.5|38639.5|38619.5|0
1723103700000|2024-08-08 07:55:00|38662.5|38642.5|38658.5|38638.5|38673|38653|38640|38620|0
1723104000000|2024-08-08 08:00:00|38666|38646|38669|38649|38685|38665|38652.5|38632.5|0
1723104300000|2024-08-08 08:05:00|38662.5|38642.5|38670.5|38650.5|38692.5|38672.5|38631.5|38611.5|0
1723104600000|2024-08-08 08:10:00|38668.5|38648.5|38683|38663|38690|38670|38644|38624|0
1723104900000|2024-08-08 08:15:00|38681.5|38661.5|38687.5|38667.5|38706.5|38686.5|38666.5|38646.5|0
1723105200000|2024-08-08 08:20:00|38688|38668|38658.5|38638.5|38692.5|38672.5|38657.5|38637.5|0
1723105500000|2024-08-08 08:25:00|38658|38638|38653|38633|38680.5|38660.5|38642|38622|0
1723105800000|2024-08-08 08:30:00|38652.5|38632.5|38680.5|38660.5|38682.5|38662.5|38645.5|38625.5|0
1723106100000|2024-08-08 08:35:00|38678|38658|38670|38650|38692|38672|38663|38643|0
1723106400000|2024-08-08 08:40:00|38669.5|38649.5|38695.5|38675.5|38700.5|38680.5|38663|38643|0
1723106700000|2024-08-08 08:45:00|38695|38675|38719.5|38699.5|38719.5|38699.5|38692.5|38672.5|0
1723107000000|2024-08-08 08:50:00|38722|38702|38729.5|38709.5|38739.5|38719.5|38713|38693|0
1723107300000|2024-08-08 08:55:00|38729|38709|38738.5|38718.5|38751.5|38731.5|38716.5|38696.5|0
1723107600000|2024-08-08 09:00:00|38739|38719|38751|38731|38774|38754|38735|38715|0
1723107900000|2024-08-08 09:05:00|38750.5|38730.5|38734.5|38714.5|38759|38739|38729.5|38709.5|0
1723108200000|2024-08-08 09:10:00|38734|38714|38733.5|38713.5|38735.5|38715.5|38719|38699|0
1723108500000|2024-08-08 09:15:00|38734|38714|38725.5|38705.5|38742|38722|38720|38700|0
1723108800000|2024-08-08 09:20:00|38725|38705|38702.5|38682.5|38734|38714|38700.5|38680.5|0
1723109100000|2024-08-08 09:25:00|38702|38682|38698.5|38678.5|38710|38690|38695.5|38675.5|0
1723109400000|2024-08-08 09:30:00|38699.5|38679.5|38709|38689|38714.5|38694.5|38692|38672|0
1723109700000|2024-08-08 09:35:00|38709.5|38689.5|38692|38672|38710.5|38690.5|38681|38661|0
1723110000000|2024-08-08 09:40:00|38692.5|38672.5|38660.5|38640.5|38696.5|38676.5|38657.5|38637.5|0
1723110300000|2024-08-08 09:45:00|38659.5|38639.5|38629.5|38609.5|38666.5|38646.5|38629.5|38609.5|0
1723110600000|2024-08-08 09:50:00|38632.5|38612.5|38665.5|38645.5|38675|38655|38608.5|38588.5|0
1723110900000|2024-08-08 09:55:00|38666.5|38646.5|38662.5|38642.5|38673.5|38653.5|38653.5|38633.5|0
1723111200000|2024-08-08 10:00:00|38668|38648|38650|38630|38682.5|38662.5|38650|38630|0
1723111500000|2024-08-08 10:05:00|38651|38631|38618|38598|38675|38655|38617|38597|0
1723111800000|2024-08-08 10:10:00|38618.5|38598.5|38677.5|38657.5|38678|38658|38618.5|38598.5|0
1723112100000|2024-08-08 10:15:00|38677|38657|38694.5|38674.5|38697.5|38677.5|38673.5|38653.5|0
1723112400000|2024-08-08 10:20:00|38695|38675|38698|38678|38704|38684|38688|38668|0
1723112700000|2024-08-08 10:25:00|38697.5|38677.5|38705|38685|38713.5|38693.5|38696|38676|0
1723113000000|2024-08-08 10:30:00|38704.5|38684.5|38697|38677|38712|38692|38681.5|38661.5|0
1723113300000|2024-08-08 10:35:00|38699|38679|38689|38669|38706|38686|38685|38665|0
1723113600000|2024-08-08 10:40:00|38689.5|38669.5|38687.5|38667.5|38704.5|38684.5|38686|38666|0
1723113900000|2024-08-08 10:45:00|38689.5|38669.5|38689|38669|38723|38703|38663.5|38643.5|0
1723114200000|2024-08-08 10:50:00|38691.5|38671.5|38679.5|38659.5|38702.5|38682.5|38673|38653|0
1723114500000|2024-08-08 10:55:00|38680.5|38660.5|38682|38662|38692.5|38672.5|38667.5|38647.5|0
1723114800000|2024-08-08 11:00:00|38685|38665|38673.5|38653.5|38690.5|38670.5|38658.5|38638.5|0
1723115100000|2024-08-08 11:05:00|38674|38654|38690|38670|38696.5|38676.5|38673.5|38653.5|0
1723115400000|2024-08-08 11:10:00|38690.5|38670.5|38743.5|38723.5|38751|38731|38690.5|38670.5|0
1723115700000|2024-08-08 11:15:00|38742|38722|38729|38709|38749.5|38729.5|38723|38703|0
1723116000000|2024-08-08 11:20:00|38730.5|38710.5|38709.5|38689.5|38732.5|38712.5|38695|38675|0
1723116300000|2024-08-08 11:25:00|38708.5|38688.5|38699.5|38679.5|38712.5|38692.5|38697.5|38677.5|0
1723116600000|2024-08-08 11:30:00|38699|38679|38717.5|38697.5|38720.5|38700.5|38689|38669|0
1723116900000|2024-08-08 11:35:00|38715|38695|38707.5|38687.5|38723.5|38703.5|38699|38679|0
1723117200000|2024-08-08 11:40:00|38708|38688|38717.5|38697.5|38721.5|38701.5|38697|38677|0
1723117500000|2024-08-08 11:45:00|38716.5|38696.5|38724.5|38704.5|38744|38724|38708.5|38688.5|0
1723117800000|2024-08-08 11:50:00|38725|38705|38734|38714|38756|38736|38723.5|38703.5|0
1723118100000|2024-08-08 11:55:00|38733.5|38713.5|38746|38726|38746|38726|38722|38702|0
1723118400000|2024-08-08 12:00:00|38750.5|38730.5|38731.5|38711.5|38755.5|38735.5|38731|38711|0
1723118700000|2024-08-08 12:05:00|38732|38712|38742.5|38722.5|38748|38728|38725.5|38705.5|0
1723119000000|2024-08-08 12:10:00|38744|38724|38759.5|38739.5|38765.5|38745.5|38730.5|38710.5|0
1723119300000|2024-08-08 12:15:00|38756.5|38736.5|38743|38723|38757.5|38737.5|38736.5|38716.5|0
1723119600000|2024-08-08 12:20:00|38740.5|38720.5|38733.5|38713.5|38751.5|38731.5|38721.5|38701.5|0
1723119900000|2024-08-08 12:25:00|38734|38714|38755.5|38735.5|38757|38737|38720.5|38700.5|0
1723120200000|2024-08-08 12:30:00|38750|38730|38934.5|38914.5|38988.5|38968.5|38750|38730|0
1723120500000|2024-08-08 12:35:00|38937.5|38917.5|38939.5|38919.5|38964|38944|38910|38890|0
1723120800000|2024-08-08 12:40:00|38940|38920|38943.5|38923.5|38966.5|38946.5|38930.5|38910.5|0
1723121100000|2024-08-08 12:45:00|38943|38923|38938|38918|38959|38939|38906.5|38886.5|0
1723121400000|2024-08-08 12:50:00|38939|38919|38953.5|38933.5|38975.5|38955.5|38920.5|38900.5|0
1723121700000|2024-08-08 12:55:00|38949.5|38929.5|38921.5|38901.5|38959.5|38939.5|38914|38894|0
1723122000000|2024-08-08 13:00:00|38923|38903|38939.5|38919.5|38955.5|38935.5|38898|38878|0
1723122300000|2024-08-08 13:05:00|38938.5|38918.5|38943|38923|38965|38945|38928|38908|0
1723122600000|2024-08-08 13:10:00|38943.5|38923.5|38962.5|38942.5|38969|38949|38943.5|38923.5|0
1723122900000|2024-08-08 13:15:00|38961.5|38941.5|38997|38977|39007.5|38987.5|38948|38928|0
1723123200000|2024-08-08 13:20:00|38996|38976|38970|38950|38996|38976|38961|38941|0
1723123500000|2024-08-08 13:25:00|38968.5|38948.5|38958|38938|39005.5|38985.5|38958|38938|0
1723123800000|2024-08-08 13:30:00|38972|38952|39035|39015|39054|39034|38938.5|38918.5|0
1723124100000|2024-08-08 13:35:00|39036|39016|39080.5|39060.5|39104|39084|39026.5|39006.5|0
1723124400000|2024-08-08 13:40:00|39085.5|39065.5|39101|39081|39149.5|39129.5|39076.5|39056.5|0
1723124700000|2024-08-08 13:45:00|39115|39095|39080|39060|39178|39158|39072|39052|0
1723125000000|2024-08-08 13:50:00|39082|39062|39253|39233|39257.5|39237.5|39056|39036|0
1723125300000|2024-08-08 13:55:00|39254.5|39234.5|39249|39229|39272|39252|39185.5|39165.5|0
1723125600000|2024-08-08 14:00:00|39244|39224|39292.5|39272.5|39329|39309|39223|39203|0
1723125900000|2024-08-08 14:05:00|39295|39275|39268|39248|39309|39289|39243|39223|0
1723126200000|2024-08-08 14:10:00|39269|39249|39277|39257|39289|39269|39233|39213|0
1723126500000|2024-08-08 14:15:00|39276.5|39256.5|39274.5|39254.5|39297.5|39277.5|39255|39235|0
1723126800000|2024-08-08 14:20:00|39275|39255|39319.5|39299.5|39319.5|39299.5|39248|39228|0
1723127100000|2024-08-08 14:25:00|39316|39296|39339.5|39319.5|39354.5|39334.5|39316|39296|0
1723127400000|2024-08-08 14:30:00|39344.5|39324.5|39337.5|39317.5|39345.5|39325.5|39303.5|39283.5|0
1723127700000|2024-08-08 14:35:00|39332|39312|39295|39275|39337.5|39317.5|39292.5|39272.5|0
1723128000000|2024-08-08 14:40:00|39296.5|39276.5|39287.5|39267.5|39308|39288|39269.5|39249.5|0
1723128300000|2024-08-08 14:45:00|39283.5|39263.5|39330.5|39310.5|39332.5|39312.5|39283.5|39263.5|0
1723128600000|2024-08-08 14:50:00|39329|39309|39320.5|39300.5|39332.5|39312.5|39297|39277|0
1723128900000|2024-08-08 14:55:00|39321.5|39301.5|39340.5|39320.5|39346.5|39326.5|39318|39298|0
1723129200000|2024-08-08 15:00:00|39344.5|39324.5|39350.5|39330.5|39356.5|39336.5|39319.5|39299.5|0
1723129500000|2024-08-08 15:05:00|39351.5|39331.5|39349.5|39329.5|39366|39346|39337.5|39317.5|0
1723129800000|2024-08-08 15:10:00|39352.5|39332.5|39265.5|39245.5|39356|39336|39265.5|39245.5|0
1723130100000|2024-08-08 15:15:00|39267.5|39247.5|39273|39253|39295.5|39275.5|39256.5|39236.5|0
1723130400000|2024-08-08 15:20:00|39273.5|39253.5|39347.5|39327.5|39350.5|39330.5|39273.5|39253.5|0
1723130700000|2024-08-08 15:25:00|39346.5|39326.5|39335.5|39315.5|39380.5|39360.5|39335.5|39315.5|0
1723131000000|2024-08-08 15:30:00|39338.5|39318.5|39338.5|39318.5|39362.5|39342.5|39333.5|39313.5|0
1723131300000|2024-08-08 15:35:00|39337.5|39317.5|39324.5|39304.5|39337.5|39317.5|39305.5|39285.5|0
1723131600000|2024-08-08 15:40:00|39323.5|39303.5|39287.5|39267.5|39325.5|39305.5|39281.5|39261.5|0
1723131900000|2024-08-08 15:45:00|39290.5|39270.5|39277.5|39257.5|39304|39284|39270.5|39250.5|0
1723132200000|2024-08-08 15:50:00|39280.5|39260.5|39327.5|39307.5|39330.5|39310.5|39271.5|39251.5|0
1723132500000|2024-08-08 15:55:00|39325.5|39305.5|39302.5|39282.5|39332|39312|39302.5|39282.5|0
1723132800000|2024-08-08 16:00:00|39299.5|39279.5|39350.5|39330.5|39355.5|39335.5|39290.5|39270.5|0
1723133100000|2024-08-08 16:05:00|39351.5|39331.5|39357|39337|39383|39363|39350.5|39330.5|0
1723133400000|2024-08-08 16:10:00|39351|39331|39332.2|39312.2|39365.5|39345.5|39311|39291|0
1723133700000|2024-08-08 16:15:00|39331.3|39311.3|39327.3|39307.3|39334.8|39314.8|39305.3|39285.3|0
1723134000000|2024-08-08 16:20:00|39328.8|39308.8|39334.3|39314.3|39351.3|39331.3|39325.3|39305.3|0
1723134300000|2024-08-08 16:25:00|39336.8|39316.8|39324.3|39304.3|39351.3|39331.3|39317.3|39297.3|0
1723134600000|2024-08-08 16:30:00|39325.3|39305.3|39284.8|39264.8|39325.3|39305.3|39276.3|39256.3|0
1723134900000|2024-08-08 16:35:00|39282.3|39262.3|39239.3|39219.3|39283.3|39263.3|39228.3|39208.3|0
1723135200000|2024-08-08 16:40:00|39242.3|39222.3|39264.3|39244.3|39267.3|39247.3|39231.3|39211.3|0
1723135500000|2024-08-08 16:45:00|39262.8|39242.8|39293.8|39273.8|39295.3|39275.3|39259.3|39239.3|0
1723135800000|2024-08-08 16:50:00|39294.8|39274.8|39310.3|39290.3|39316.3|39296.3|39263.3|39243.3|0
1723136100000|2024-08-08 16:55:00|39310.8|39290.8|39286.3|39266.3|39323.3|39303.3|39278.3|39258.3|0
1723136400000|2024-08-08 17:00:00|39285.4|39265.4|39256.4|39236.4|39298.4|39278.4|39242.9|39222.9|0
1723136700000|2024-08-08 17:05:00|39259.4|39239.4|39290.9|39270.9|39290.9|39270.9|39221.4|39201.4|0
1723137000000|2024-08-08 17:10:00|39289.4|39269.4|39311.4|39291.4|39317.4|39297.4|39280.9|39260.9|0
1723137300000|2024-08-08 17:15:00|39310.9|39290.9|39373.4|39353.4|39373.4|39353.4|39309.9|39289.9|0
1723137600000|2024-08-08 17:20:00|39376.4|39356.4|39374.4|39354.4|39405.4|39385.4|39367.4|39347.4|0
1723137900000|2024-08-08 17:25:00|39373.4|39353.4|39416.4|39396.4|39420.4|39400.4|39371.4|39351.4|0
1723138200000|2024-08-08 17:30:00|39419.4|39399.4|39430.9|39410.9|39448.9|39428.9|39412.9|39392.9|0
1723138500000|2024-08-08 17:35:00|39427.9|39407.9|39422.9|39402.9|39430.4|39410.4|39395.4|39375.4|0
1723138800000|2024-08-08 17:40:00|39424.4|39404.4|39425.4|39405.4|39440.4|39420.4|39418.4|39398.4|0
1723139100000|2024-08-08 17:45:00|39426.9|39406.9|39426.4|39406.4|39443.4|39423.4|39421.4|39401.4|0
1723139400000|2024-08-08 17:50:00|39423.9|39403.9|39437.4|39417.4|39443.4|39423.4|39412.4|39392.4|0
1723139700000|2024-08-08 17:55:00|39435.9|39415.9|39433.9|39413.9|39441.4|39421.4|39417.4|39397.4|0
1723140000000|2024-08-08 18:00:00|39433.4|39413.4|39467.9|39447.9|39468.4|39448.4|39418.4|39398.4|0
1723140300000|2024-08-08 18:05:00|39468.4|39448.4|39462.4|39442.4|39480.9|39460.9|39454.4|39434.4|0
1723140600000|2024-08-08 18:10:00|39462.9|39442.9|39485.4|39465.4|39491.4|39471.4|39457.4|39437.4|0
1723140900000|2024-08-08 18:15:00|39483.4|39463.4|39517.4|39497.4|39517.4|39497.4|39474.9|39454.9|0
1723141200000|2024-08-08 18:20:00|39516.4|39496.4|39497.4|39477.4|39529.4|39509.4|39491.4|39471.4|0
1723141500000|2024-08-08 18:25:00|39498.4|39478.4|39452.4|39432.4|39503.4|39483.4|39427.4|39407.4|0
1723141800000|2024-08-08 18:30:00|39451.9|39431.9|39473.9|39453.9|39484.4|39464.4|39450.4|39430.4|0
1723142100000|2024-08-08 18:35:00|39472.4|39452.4|39435.4|39415.4|39476.4|39456.4|39432.4|39412.4|0
1723142400000|2024-08-08 18:40:00|39436.9|39416.9|39417.9|39397.9|39436.9|39416.9|39393.4|39373.4|0
1723142700000|2024-08-08 18:45:00|39417.4|39397.4|39440.4|39420.4|39454.4|39434.4|39413.4|39393.4|0
1723143000000|2024-08-08 18:50:00|39438.9|39418.9|39435.4|39415.4|39461.4|39441.4|39425.4|39405.4|0
1723143300000|2024-08-08 18:55:00|39433.4|39413.4|39432.9|39412.9|39457.4|39437.4|39432.4|39412.4|0
1723143600000|2024-08-08 19:00:00|39430.4|39410.4|39396.4|39376.4|39446.9|39426.9|39394.4|39374.4|0
1723143900000|2024-08-08 19:05:00|39397.4|39377.4|39470.4|39450.4|39481.4|39461.4|39384.4|39364.4|0
1723144200000|2024-08-08 19:10:00|39469.4|39449.4|39448.7|39428.7|39486.9|39466.9|39448.7|39428.7|0
1723144500000|2024-08-08 19:15:00|39450.2|39430.2|39434.7|39414.7|39461.2|39441.2|39429.2|39409.2|0
1723144800000|2024-08-08 19:20:00|39434.2|39414.2|39437.7|39417.7|39472.7|39452.7|39429.7|39409.7|0
1723145100000|2024-08-08 19:25:00|39438.2|39418.2|39411.7|39391.7|39456.7|39436.7|39408.7|39388.7|0
1723145400000|2024-08-08 19:30:00|39409.7|39389.7|39377.7|39357.7|39415.7|39395.7|39338.7|39318.7|0
1723145700000|2024-08-08 19:35:00|39378.7|39358.7|39388.7|39368.7|39404.7|39384.7|39333.7|39313.7|0
1723146000000|2024-08-08 19:40:00|39389.7|39369.7|39473.2|39453.2|39477.2|39457.2|39387.7|39367.7|0
1723146300000|2024-08-08 19:45:00|39469.7|39449.7|39438.7|39418.7|39470.7|39450.7|39432.2|39412.2|0
1723146600000|2024-08-08 19:50:00|39433.7|39413.7|39438.2|39418.2|39459.7|39439.7|39399.7|39379.7|0
1723146900000|2024-08-08 19:55:00|39441.7|39421.7|39462.2|39442.2|39493.7|39473.7|39407.2|39387.2|0
1723147200000|2024-08-08 20:00:00|39451.8|39431.8|39487.3|39467.3|39512.8|39492.8|39451.8|39431.8|0
1723147500000|2024-08-08 20:05:00|39489.3|39469.3|39480.3|39460.3|39505.3|39485.3|39471.8|39451.8|0
1723147800000|2024-08-08 20:10:00|39478.8|39458.8|39463.8|39443.8|39487.3|39467.3|39459.3|39439.3|0
1723148100000|2024-08-08 20:15:00|39464.3|39444.3|39478.8|39458.8|39479.3|39459.3|39458.3|39438.3|0
1723148400000|2024-08-08 20:20:00|39479.8|39459.8|39494.8|39474.8|39507.8|39487.8|39479.8|39459.8|0
1723148700000|2024-08-08 20:25:00|39495.3|39475.3|39478.3|39458.3|39516.8|39496.8|39475.3|39455.3|0
1723149000000|2024-08-08 20:30:00|39480.8|39460.8|39503.8|39483.8|39505.8|39485.8|39480.8|39460.8|0
1723149300000|2024-08-08 20:35:00|39503.3|39483.3|39491.3|39471.3|39506.3|39486.3|39490.3|39470.3|0
1723149600000|2024-08-08 20:40:00|39491.8|39471.8|39496.3|39476.3|39502.8|39482.8|39491.8|39471.8|0
1723149900000|2024-08-08 20:45:00|39495.8|39475.8|39484.8|39464.8|39499.8|39479.8|39484.3|39464.3|0
1723150200000|2024-08-08 20:50:00|39484.3|39464.3|39494.3|39474.3|39499.8|39479.8|39484.3|39464.3|0
1723150500000|2024-08-08 20:55:00|39493.8|39473.8|39481.1|39461.1|39497.8|39477.8|39477.3|39457.3|0
1723150800000|2024-08-08 21:00:00|39486.8|39466.8|39476.9|39456.9|39487.4|39467.4|39476.9|39456.9|0
1723151100000|2024-08-08 21:05:00|39478|39458|39468.7|39448.7|39478|39458|39468.6|39448.6|0
1723151400000|2024-08-08 21:10:00|39467.3|39447.3|39465.8|39445.8|39474.3|39454.3|39464.2|39444.2|0
1723151700000|2024-08-08 21:15:00|39466.6|39446.6|39469.6|39449.6|39471.1|39451.1|39466.3|39446.3|0
1723152000000|2024-08-08 21:20:00|39469.3|39449.3|39476.2|39456.2|39476.2|39456.2|39468.3|39448.3|0
1723152300000|2024-08-08 21:25:00|39476.3|39456.3|39482.2|39462.2|39482.5|39462.5|39475.2|39455.2|0
1723152600000|2024-08-08 21:30:00|39477.9|39457.9|39478.5|39458.5|39479.7|39459.7|39477.8|39457.8|0
1723152900000|2024-08-08 21:35:00|39476.3|39456.3|39469.4|39449.4|39476.3|39456.3|39467.9|39447.9|0
1723153200000|2024-08-08 21:40:00|39468.3|39448.3|39466.2|39446.2|39468.5|39448.5|39464.6|39444.6|0
1723153500000|2024-08-08 21:45:00|39465.1|39445.1|39463.9|39443.9|39465.7|39445.7|39461.7|39441.7|0
1723153800000|2024-08-08 21:50:00|39465|39445|39459.9|39439.9|39465.7|39445.7|39459.8|39439.8|0
1723154100000|2024-08-08 21:55:00|39464|39444|39462|39442|39464|39444|39459.2|39439.2|0
1723154400000|2024-08-08 22:00:00|39483.3|39463.3|39491.8|39471.8|39506.3|39486.3|39462.3|39442.3|0
1723154700000|2024-08-08 22:05:00|39491.3|39471.3|39463.3|39443.3|39492.3|39472.3|39460.3|39440.3|0
1723155000000|2024-08-08 22:10:00|39463.8|39443.8|39477.3|39457.3|39483.8|39463.8|39463.8|39443.8|0
1723155300000|2024-08-08 22:15:00|39477.8|39457.8|39473.3|39453.3|39478.8|39458.8|39464.8|39444.8|0
1723155600000|2024-08-08 22:20:00|39472.8|39452.8|39481.3|39461.3|39483.8|39463.8|39469.3|39449.3|0
1723155900000|2024-08-08 22:25:00|39483.3|39463.3|39491.3|39471.3|39491.3|39471.3|39479.8|39459.8|0
1723156200000|2024-08-08 22:30:00|39490.8|39470.8|39489.8|39469.8|39496.8|39476.8|39489.3|39469.3|0
1723156500000|2024-08-08 22:35:00|39490.3|39470.3|39488.3|39468.3|39492.8|39472.8|39485.3|39465.3|0
1723156800000|2024-08-08 22:40:00|39488.8|39468.8|39476.8|39456.8|39490.3|39470.3|39470.8|39450.8|0
1723157100000|2024-08-08 22:45:00|39477.3|39457.3|39466.3|39446.3|39477.3|39457.3|39464.3|39444.3|0
1723157400000|2024-08-08 22:50:00|39466.8|39446.8|39471.8|39451.8|39472.3|39452.3|39465.3|39445.3|0
1723157700000|2024-08-08 22:55:00|39472.3|39452.3|39483.3|39463.3|39485.3|39465.3|39469.3|39449.3|0
1723158000000|2024-08-08 23:00:00|39484.3|39464.3|39493.3|39473.3|39495.8|39475.8|39479.3|39459.3|0
1723158300000|2024-08-08 23:05:00|39493.8|39473.8|39502.3|39482.3|39510.3|39490.3|39484.3|39464.3|0
1723158600000|2024-08-08 23:10:00|39503.8|39483.8|39525.8|39505.8|39544.8|39524.8|39503.8|39483.8|0
1723158900000|2024-08-08 23:15:00|39525.3|39505.3|39516.8|39496.8|39533.8|39513.8|39509.3|39489.3|0
1723159200000|2024-08-08 23:20:00|39517.3|39497.3|39478.8|39458.8|39518.8|39498.8|39472.3|39452.3|0
1723159500000|2024-08-08 23:25:00|39478.3|39458.3|39479.8|39459.8|39484.8|39464.8|39469.8|39449.8|0
1723159800000|2024-08-08 23:30:00|39479.3|39459.3|39485.3|39465.3|39489.3|39469.3|39477.8|39457.8|0
1723160100000|2024-08-08 23:35:00|39485.8|39465.8|39482.3|39462.3|39492.3|39472.3|39476.8|39456.8|0
1723160400000|2024-08-08 23:40:00|39483.3|39463.3|39495.8|39475.8|39497.8|39477.8|39482.3|39462.3|0
1723160700000|2024-08-08 23:45:00|39495.3|39475.3|39521.3|39501.3|39521.8|39501.8|39494.3|39474.3|0
1723161000000|2024-08-08 23:50:00|39520.3|39500.3|39517.8|39497.8|39521.3|39501.3|39504.8|39484.8|0
1723161300000|2024-08-08 23:55:00|39518.3|39498.3|39503.8|39483.8|39520.3|39500.3|39502.3|39482.3|0
1723161600000|2024-08-09 00:00:00|39497.8|39477.8|39449.8|39429.8|39497.8|39477.8|39449.8|39429.8|0
1723161900000|2024-08-09 00:05:00|39450.8|39430.8|39468.8|39448.8|39477.3|39457.3|39442.3|39422.3|0
1723162200000|2024-08-09 00:10:00|39469.8|39449.8|39451.8|39431.8|39471.8|39451.8|39442.8|39422.8|0
1723162500000|2024-08-09 00:15:00|39452.3|39432.3|39435.8|39415.8|39452.3|39432.3|39428.3|39408.3|0
1723162800000|2024-08-09 00:20:00|39436.3|39416.3|39431.3|39411.3|39444.8|39424.8|39422.3|39402.3|0
1723163100000|2024-08-09 00:25:00|39431.8|39411.8|39428.3|39408.3|39439.3|39419.3|39418.8|39398.8|0
1723163400000|2024-08-09 00:30:00|39427.3|39407.3|39426.8|39406.8|39439.8|39419.8|39417.3|39397.3|0
1723163700000|2024-08-09 00:35:00|39427.3|39407.3|39432.3|39412.3|39446.3|39426.3|39426.3|39406.3|0
1723164000000|2024-08-09 00:40:00|39432.8|39412.8|39435.8|39415.8|39436.8|39416.8|39400.8|39380.8|0
1723164300000|2024-08-09 00:45:00|39430.8|39410.8|39450.3|39430.3|39455.3|39435.3|39427.8|39407.8|0
1723164600000|2024-08-09 00:50:00|39449.8|39429.8|39454.8|39434.8|39463.3|39443.3|39448.3|39428.3|0
1723164900000|2024-08-09 00:55:00|39453.8|39433.8|39456.3|39436.3|39464.8|39444.8|39449.8|39429.8|0
1723165200000|2024-08-09 01:00:00|39456.8|39436.8|39462.8|39442.8|39466.8|39446.8|39450.8|39430.8|0
1723165500000|2024-08-09 01:05:00|39463.3|39443.3|39457.3|39437.3|39465.8|39445.8|39456.3|39436.3|0
1723165800000|2024-08-09 01:10:00|39458.8|39438.8|39468.3|39448.3|39469.3|39449.3|39442.3|39422.3|0
1723166100000|2024-08-09 01:15:00|39469.8|39449.8|39449.8|39429.8|39470.3|39450.3|39446.8|39426.8|0
1723166400000|2024-08-09 01:20:00|39450.3|39430.3|39450.8|39430.8|39462.8|39442.8|39446.3|39426.3|0
1723166700000|2024-08-09 01:25:00|39451.3|39431.3|39454.8|39434.8|39469.3|39449.3|39446.8|39426.8|0
1723167000000|2024-08-09 01:30:00|39455.3|39435.3|39464.8|39444.8|39477.8|39457.8|39448.8|39428.8|0
1723167300000|2024-08-09 01:35:00|39464.3|39444.3|39476.3|39456.3|39486.3|39466.3|39461.8|39441.8|0
1723167600000|2024-08-09 01:40:00|39475.8|39455.8|39469.8|39449.8|39481.3|39461.3|39468.3|39448.3|0
1723167900000|2024-08-09 01:45:00|39468.3|39448.3|39481.8|39461.8|39482.3|39462.3|39463.8|39443.8|0
1723168200000|2024-08-09 01:50:00|39482.3|39462.3|39480.8|39460.8|39484.3|39464.3|39470.3|39450.3|0
1723168500000|2024-08-09 01:55:00|39478.8|39458.8|39475.3|39455.3|39494.8|39474.8|39474.8|39454.8|0
1723168800000|2024-08-09 02:00:00|39475.8|39455.8|39480.8|39460.8|39483.3|39463.3|39458.8|39438.8|0
1723169100000|2024-08-09 02:05:00|39481.3|39461.3|39489.8|39469.8|39497.3|39477.3|39475.8|39455.8|0
1723169400000|2024-08-09 02:10:00|39490.3|39470.3|39494.8|39474.8|39498.8|39478.8|39481.3|39461.3|0
1723169700000|2024-08-09 02:15:00|39494.3|39474.3|39482.3|39462.3|39499.8|39479.8|39480.8|39460.8|0
1723170000000|2024-08-09 02:20:00|39481.8|39461.8|39481.8|39461.8|39495.3|39475.3|39479.3|39459.3|0
1723170300000|2024-08-09 02:25:00|39481.3|39461.3|39494.3|39474.3|39500.3|39480.3|39480.8|39460.8|0
1723170600000|2024-08-09 02:30:00|39495.3|39475.3|39501.8|39481.8|39516.8|39496.8|39492.3|39472.3|0
1723170900000|2024-08-09 02:35:00|39501.3|39481.3|39490.8|39470.8|39504.8|39484.8|39490.3|39470.3|0
1723171200000|2024-08-09 02:40:00|39490.3|39470.3|39502.8|39482.8|39502.8|39482.8|39489.8|39469.8|0
1723171500000|2024-08-09 02:45:00|39502.3|39482.3|39503.8|39483.8|39503.8|39483.8|39494.3|39474.3|0
1723171800000|2024-08-09 02:50:00|39503.3|39483.3|39513.8|39493.8|39518.8|39498.8|39502.3|39482.3|0
1723172100000|2024-08-09 02:55:00|39514.3|39494.3|39517.8|39497.8|39522.8|39502.8|39512.8|39492.8|0
1723172400000|2024-08-09 03:00:00|39516.8|39496.8|39512.8|39492.8|39518.3|39498.3|39510.3|39490.3|0
1723172700000|2024-08-09 03:05:00|39512.3|39492.3|39513.3|39493.3|39517.3|39497.3|39509.3|39489.3|0
1723173000000|2024-08-09 03:10:00|39512.8|39492.8|39509.8|39489.8|39523.8|39503.8|39507.8|39487.8|0
1723173300000|2024-08-09 03:15:00|39509.3|39489.3|39500.8|39480.8|39511.8|39491.8|39500.3|39480.3|0
1723173600000|2024-08-09 03:20:00|39500.3|39480.3|39498.8|39478.8|39505.3|39485.3|39496.8|39476.8|0
1723173900000|2024-08-09 03:25:00|39498.3|39478.3|39484.8|39464.8|39498.8|39478.8|39476.8|39456.8|0
1723174200000|2024-08-09 03:30:00|39487.8|39467.8|39496.8|39476.8|39503.3|39483.3|39487.8|39467.8|0
1723174500000|2024-08-09 03:35:00|39497.3|39477.3|39496.3|39476.3|39499.8|39479.8|39484.3|39464.3|0
1723174800000|2024-08-09 03:40:00|39496.8|39476.8|39488.3|39468.3|39497.3|39477.3|39486.8|39466.8|0
1723175100000|2024-08-09 03:45:00|39488.8|39468.8|39483.8|39463.8|39491.8|39471.8|39483.3|39463.3|0
1723175400000|2024-08-09 03:50:00|39484.8|39464.8|39507.8|39487.8|39511.8|39491.8|39484.3|39464.3|0
1723175700000|2024-08-09 03:55:00|39507.3|39487.3|39517.3|39497.3|39518.8|39498.8|39502.3|39482.3|0
1723176000000|2024-08-09 04:00:00|39516.8|39496.8|39503.8|39483.8|39518.3|39498.3|39503.8|39483.8|0
1723176300000|2024-08-09 04:05:00|39504.3|39484.3|39512.8|39492.8|39525.8|39505.8|39501.8|39481.8|0
1723176600000|2024-08-09 04:10:00|39513.3|39493.3|39512.8|39492.8|39515.8|39495.8|39506.8|39486.8|0
1723176900000|2024-08-09 04:15:00|39513.3|39493.3|39509.8|39489.8|39517.8|39497.8|39509.8|39489.8|0
1723177200000|2024-08-09 04:20:00|39509.3|39489.3|39499.3|39479.3|39509.3|39489.3|39495.3|39475.3|0
1723177500000|2024-08-09 04:25:00|39498.3|39478.3|39481.8|39461.8|39498.8|39478.8|39481.3|39461.3|0
1723177800000|2024-08-09 04:30:00|39481.3|39461.3|39481.3|39461.3|39489.8|39469.8|39478.8|39458.8|0
1723178100000|2024-08-09 04:35:00|39481.8|39461.8|39478.3|39458.3|39485.8|39465.8|39471.3|39451.3|0
1723178400000|2024-08-09 04:40:00|39477.8|39457.8|39449.3|39429.3|39479.3|39459.3|39436.3|39416.3|0
1723178700000|2024-08-09 04:45:00|39448.8|39428.8|39447.8|39427.8|39452.3|39432.3|39438.8|39418.8|0
1723179000000|2024-08-09 04:50:00|39448.3|39428.3|39446.6|39426.6|39455.2|39435.2|39440.8|39420.8|0
1723179300000|2024-08-09 04:55:00|39447.1|39427.1|39409.1|39389.1|39448.6|39428.6|39394.1|39374.1|0
1723179600000|2024-08-09 05:00:00|39408.6|39388.6|39399.6|39379.6|39423.1|39403.1|39386.6|39366.6|0
1723179900000|2024-08-09 05:05:00|39400.6|39380.6|39421.6|39401.6|39431.6|39411.6|39399.6|39379.6|0
1723180200000|2024-08-09 05:10:00|39422.1|39402.1|39432.6|39412.6|39443.6|39423.6|39422.1|39402.1|0
1723180500000|2024-08-09 05:15:00|39433.1|39413.1|39459.6|39439.6|39462.1|39442.1|39430.6|39410.6|0
1723180800000|2024-08-09 05:20:00|39459.1|39439.1|39456.1|39436.1|39462.1|39442.1|39449.6|39429.6|0
1723181100000|2024-08-09 05:25:00|39456.6|39436.6|39471.6|39451.6|39473.6|39453.6|39451.6|39431.6|0
1723181400000|2024-08-09 05:30:00|39471.1|39451.1|39485.1|39465.1|39497.1|39477.1|39464.6|39444.6|0
1723181700000|2024-08-09 05:35:00|39484.6|39464.6|39475.6|39455.6|39498.6|39478.6|39475.6|39455.6|0
1723182000000|2024-08-09 05:40:00|39474.1|39454.1|39486.6|39466.6|39486.6|39466.6|39464.1|39444.1|0
1723182300000|2024-08-09 05:45:00|39486.1|39466.1|39506.1|39486.1|39507.1|39487.1|39486.1|39466.1|0
1723182600000|2024-08-09 05:50:00|39505.6|39485.6|39506.6|39486.6|39506.6|39486.6|39487.6|39467.6|0
1723182900000|2024-08-09 05:55:00|39506.1|39486.1|39491.1|39471.1|39506.1|39486.1|39483.6|39463.6|0
1723183200000|2024-08-09 06:00:00|39490.6|39470.6|39457.1|39437.1|39495.1|39475.1|39454.6|39434.6|0
1723183500000|2024-08-09 06:05:00|39458.1|39438.1|39463.6|39443.6|39477.6|39457.6|39454.1|39434.1|0
1723183800000|2024-08-09 06:10:00|39462.6|39442.6|39483.6|39463.6|39484.1|39464.1|39462.6|39442.6|0
1723184100000|2024-08-09 06:15:00|39484.1|39464.1|39463.1|39443.1|39487.6|39467.6|39462.1|39442.1|0
1723184400000|2024-08-09 06:20:00|39464.6|39444.6|39469.6|39449.6|39478.1|39458.1|39464.6|39444.6|0
1723184700000|2024-08-09 06:25:00|39469.1|39449.1|39468.6|39448.6|39473.6|39453.6|39460.1|39440.1|0
1723185000000|2024-08-09 06:30:00|39468.1|39448.1|39473.1|39453.1|39475.1|39455.1|39467.1|39447.1|0
1723185300000|2024-08-09 06:35:00|39473.6|39453.6|39495.1|39475.1|39497.1|39477.1|39469.6|39449.6|0
1723185600000|2024-08-09 06:40:00|39494.6|39474.6|39491.6|39471.6|39497.6|39477.6|39481.6|39461.6|0
1723185900000|2024-08-09 06:45:00|39492.6|39472.6|39501.1|39481.1|39506.1|39486.1|39490.1|39470.1|0
1723186200000|2024-08-09 06:50:00|39501.6|39481.6|39489.6|39469.6|39513.1|39493.1|39488.6|39468.6|0
1723186500000|2024-08-09 06:55:00|39490.1|39470.1|39486.1|39466.1|39503.6|39483.6|39486.1|39466.1|0
1723186800000|2024-08-09 07:00:00|39488.1|39468.1|39472.6|39452.6|39488.1|39468.1|39460.6|39440.6|0
1723187100000|2024-08-09 07:05:00|39475.1|39455.1|39501.6|39481.6|39509.6|39489.6|39471.1|39451.1|0
1723187400000|2024-08-09 07:10:00|39502.1|39482.1|39504.6|39484.6|39530.6|39510.6|39498.6|39478.6|0
1723187700000|2024-08-09 07:15:00|39504.1|39484.1|39504.6|39484.6|39514.1|39494.1|39494.1|39474.1|0
1723188000000|2024-08-09 07:20:00|39504.1|39484.1|39484.6|39464.6|39512.1|39492.1|39479.6|39459.6|0
1723188300000|2024-08-09 07:25:00|39484.1|39464.1|39486.1|39466.1|39492.6|39472.6|39461.6|39441.6|0
1723188600000|2024-08-09 07:30:00|39485.6|39465.6|39506.6|39486.6|39513.1|39493.1|39480.1|39460.1|0
1723188900000|2024-08-09 07:35:00|39507.6|39487.6|39502.6|39482.6|39520.1|39500.1|39502.1|39482.1|0
1723189200000|2024-08-09 07:40:00|39501.6|39481.6|39513.1|39493.1|39516.6|39496.6|39493.6|39473.6|0
1723189500000|2024-08-09 07:45:00|39512.6|39492.6|39507.1|39487.1|39520.1|39500.1|39477.6|39457.6|0
1723189800000|2024-08-09 07:50:00|39507.6|39487.6|39508.6|39488.6|39527.6|39507.6|39499.6|39479.6|0
1723190100000|2024-08-09 07:55:00|39509.1|39489.1|39528.1|39508.1|39528.1|39508.1|39502.6|39482.6|0
1723190400000|2024-08-09 08:00:00|39526.6|39506.6|39550.1|39530.1|39561.6|39541.6|39516.1|39496.1|0
1723190700000|2024-08-09 08:05:00|39550.6|39530.6|39520.1|39500.1|39550.6|39530.6|39515.6|39495.6|0
1723191000000|2024-08-09 08:10:00|39521.6|39501.6|39512.6|39492.6|39540.6|39520.6|39505.6|39485.6|0
1723191300000|2024-08-09 08:15:00|39513.1|39493.1|39489.6|39469.6|39520.1|39500.1|39488.6|39468.6|0
1723191600000|2024-08-09 08:20:00|39489.1|39469.1|39495.6|39475.6|39496.6|39476.6|39487.6|39467.6|0
1723191900000|2024-08-09 08:25:00|39496.1|39476.1|39498.6|39478.6|39510.1|39490.1|39490.6|39470.6|0
1723192200000|2024-08-09 08:30:00|39499.1|39479.1|39528.1|39508.1|39535.6|39515.6|39497.1|39477.1|0
1723192500000|2024-08-09 08:35:00|39527.6|39507.6|39547.6|39527.6|39566.1|39546.1|39523.6|39503.6|0
1723192800000|2024-08-09 08:40:00|39548.1|39528.1|39560.1|39540.1|39561.1|39541.1|39542.6|39522.6|0
1723193100000|2024-08-09 08:45:00|39561.1|39541.1|39564.1|39544.1|39564.6|39544.6|39544.6|39524.6|0
1723193400000|2024-08-09 08:50:00|39563.6|39543.6|39575.6|39555.6|39582.6|39562.6|39563.1|39543.1|0
1723193700000|2024-08-09 08:55:00|39576.6|39556.6|39578.6|39558.6|39593.1|39573.1|39564.1|39544.1|0
1723194000000|2024-08-09 09:00:00|39581.6|39561.6|39574.6|39554.6|39581.6|39561.6|39564.1|39544.1|0
1723194300000|2024-08-09 09:05:00|39574.1|39554.1|39566.6|39546.6|39578.6|39558.6|39548.6|39528.6|0
1723194600000|2024-08-09 09:10:00|39566.1|39546.1|39550.6|39530.6|39568.1|39548.1|39547.1|39527.1|0
1723194900000|2024-08-09 09:15:00|39551.1|39531.1|39565.1|39545.1|39566.6|39546.6|39548.6|39528.6|0
1723195200000|2024-08-09 09:20:00|39564.6|39544.6|39567.1|39547.1|39572.1|39552.1|39554.6|39534.6|0
1723195500000|2024-08-09 09:25:00|39562.6|39542.6|39572.1|39552.1|39573.6|39553.6|39558.6|39538.6|0
1723195800000|2024-08-09 09:30:00|39572.6|39552.6|39558.1|39538.1|39574.1|39554.1|39548.6|39528.6|0
1723196100000|2024-08-09 09:35:00|39558.6|39538.6|39558.1|39538.1|39563.6|39543.6|39546.6|39526.6|0
1723196400000|2024-08-09 09:40:00|39557.6|39537.6|39549.1|39529.1|39557.6|39537.6|39535.6|39515.6|0
1723196700000|2024-08-09 09:45:00|39550.6|39530.6|39525.1|39505.1|39559.6|39539.6|39519.6|39499.6|0
1723197000000|2024-08-09 09:50:00|39527.1|39507.1|39544.1|39524.1|39549.6|39529.6|39527.1|39507.1|0
1723197300000|2024-08-09 09:55:00|39546.6|39526.6|39550.1|39530.1|39557.6|39537.6|39544.1|39524.1|0
1723197600000|2024-08-09 10:00:00|39549.6|39529.6|39518.1|39498.1|39550.6|39530.6|39514.6|39494.6|0
1723197900000|2024-08-09 10:05:00|39517.6|39497.6|39490.6|39470.6|39521.1|39501.1|39480.6|39460.6|0
1723198200000|2024-08-09 10:10:00|39490.1|39470.1|39500.1|39480.1|39503.1|39483.1|39486.6|39466.6|0
1723198500000|2024-08-09 10:15:00|39502.6|39482.6|39485.6|39465.6|39508.1|39488.1|39484.6|39464.6|0
1723198800000|2024-08-09 10:20:00|39486.6|39466.6|39501.1|39481.1|39501.6|39481.6|39485.1|39465.1|0
1723199100000|2024-08-09 10:25:00|39499.6|39479.6|39498.6|39478.6|39500.6|39480.6|39490.6|39470.6|0
1723199400000|2024-08-09 10:30:00|39499.1|39479.1|39497.6|39477.6|39500.6|39480.6|39489.6|39469.6|0
1723199700000|2024-08-09 10:35:00|39497.1|39477.1|39483.6|39463.6|39501.1|39481.1|39481.6|39461.6|0
1723200000000|2024-08-09 10:40:00|39484.1|39464.1|39471.1|39451.1|39484.1|39464.1|39465.1|39445.1|0
1723200300000|2024-08-09 10:45:00|39471.6|39451.6|39468.1|39448.1|39484.6|39464.6|39464.1|39444.1|0
1723200600000|2024-08-09 10:50:00|39467.6|39447.6|39479.6|39459.6|39482.1|39462.1|39466.1|39446.1|0
1723200900000|2024-08-09 10:55:00|39479.1|39459.1|39474.6|39454.6|39480.6|39460.6|39464.1|39444.1|0
1723201200000|2024-08-09 11:00:00|39477.6|39457.6|39506.1|39486.1|39511.6|39491.6|39477.6|39457.6|0
1723201500000|2024-08-09 11:05:00|39506.6|39486.6|39511.6|39491.6|39512.6|39492.6|39496.6|39476.6|0
1723201800000|2024-08-09 11:10:00|39509.1|39489.1|39519.6|39499.6|39527.1|39507.1|39509.1|39489.1|0
1723202100000|2024-08-09 11:15:00|39518.6|39498.6|39524.6|39504.6|39549.6|39529.6|39515.6|39495.6|0
1723202400000|2024-08-09 11:20:00|39525.1|39505.1|39508.6|39488.6|39533.6|39513.6|39507.6|39487.6|0
1723202700000|2024-08-09 11:25:00|39508.1|39488.1|39476.1|39456.1|39516.1|39496.1|39465.6|39445.6|0
1723203000000|2024-08-09 11:30:00|39478.6|39458.6|39467.6|39447.6|39486.6|39466.6|39451.1|39431.1|0
1723203300000|2024-08-09 11:35:00|39468.1|39448.1|39458.6|39438.6|39474.1|39454.1|39452.6|39432.6|0
1723203600000|2024-08-09 11:40:00|39462.6|39442.6|39454.6|39434.6|39470.1|39450.1|39448.6|39428.6|0
1723203900000|2024-08-09 11:45:00|39454.1|39434.1|39468.1|39448.1|39478.6|39458.6|39451.1|39431.1|0
1723204200000|2024-08-09 11:50:00|39468.6|39448.6|39477.1|39457.1|39486.1|39466.1|39463.1|39443.1|0
1723204500000|2024-08-09 11:55:00|39476.6|39456.6|39471.6|39451.6|39487.1|39467.1|39467.1|39447.1|0
1723204800000|2024-08-09 12:00:00|39471.1|39451.1|39438.6|39418.6|39474.1|39454.1|39438.6|39418.6|0
1723205100000|2024-08-09 12:05:00|39440.6|39420.6|39429.6|39409.6|39447.1|39427.1|39415.6|39395.6|0
1723205400000|2024-08-09 12:10:00|39430.1|39410.1|39443.1|39423.1|39446.1|39426.1|39425.6|39405.6|0
1723205700000|2024-08-09 12:15:00|39440.6|39420.6|39433.6|39413.6|39457.1|39437.1|39427.6|39407.6|0
1723206000000|2024-08-09 12:20:00|39433.1|39413.1|39418.6|39398.6|39438.6|39418.6|39415.6|39395.6|0
1723206300000|2024-08-09 12:25:00|39417.6|39397.6|39412.6|39392.6|39436.1|39416.1|39396.1|39376.1|0
1723206600000|2024-08-09 12:30:00|39410.1|39390.1|39369.1|39349.1|39410.1|39390.1|39360.1|39340.1|0
1723206900000|2024-08-09 12:35:00|39370.1|39350.1|39373.1|39353.1|39384.6|39364.6|39345.6|39325.6|0
1723207200000|2024-08-09 12:40:00|39371.1|39351.1|39384.1|39364.1|39399.1|39379.1|39364.6|39344.6|0
1723207500000|2024-08-09 12:45:00|39385.6|39365.6|39395.1|39375.1|39408.1|39388.1|39383.6|39363.6|0
1723207800000|2024-08-09 12:50:00|39392.6|39372.6|39385.6|39365.6|39406.6|39386.6|39377.1|39357.1|0
1723208100000|2024-08-09 12:55:00|39386.6|39366.6|39393.6|39373.6|39412.6|39392.6|39386.6|39366.6|0
1723208400000|2024-08-09 13:00:00|39397.1|39377.1|39394.6|39374.6|39401.1|39381.1|39370.1|39350.1|0
1723208700000|2024-08-09 13:05:00|39395.1|39375.1|39424.1|39404.1|39425.1|39405.1|39394.6|39374.6|0
1723209000000|2024-08-09 13:10:00|39423.6|39403.6|39432.1|39412.1|39433.6|39413.6|39415.1|39395.1|0
1723209300000|2024-08-09 13:15:00|39431.6|39411.6|39427.1|39407.1|39449.6|39429.6|39422.1|39402.1|0
1723209600000|2024-08-09 13:20:00|39426.6|39406.6|39414.6|39394.6|39440.1|39420.1|39406.6|39386.6|0
1723209900000|2024-08-09 13:25:00|39415.1|39395.1|39413.1|39393.1|39419.1|39399.1|39395.1|39375.1|0
1723210200000|2024-08-09 13:30:00|39415.6|39395.6|39307.1|39287.1|39415.6|39395.6|39279.1|39259.1|0
1723210500000|2024-08-09 13:35:00|39306.6|39286.6|39344.7|39324.7|39379.8|39359.8|39296.6|39276.6|0
1723210800000|2024-08-09 13:40:00|39341.7|39321.7|39286.7|39266.7|39343.7|39323.7|39268.2|39248.2|0
1723211100000|2024-08-09 13:45:00|39286.2|39266.2|39260.2|39240.2|39330.2|39310.2|39260.2|39240.2|0
1723211400000|2024-08-09 13:50:00|39263.1|39243.1|39330.1|39310.1|39332.1|39312.1|39239.6|39219.6|0
1723211700000|2024-08-09 13:55:00|39333.1|39313.1|39354.1|39334.1|39360.6|39340.6|39302.1|39282.1|0
1723212000000|2024-08-09 14:00:00|39352.1|39332.1|39442.6|39422.6|39442.6|39422.6|39343.1|39323.1|0
1723212300000|2024-08-09 14:05:00|39442.1|39422.1|39388.1|39368.1|39442.1|39422.1|39378.1|39358.1|0
1723212600000|2024-08-09 14:10:00|39392.1|39372.1|39447.5|39427.5|39467.5|39447.5|39390.1|39370.1|0
1723212900000|2024-08-09 14:15:00|39447|39427|39388|39368|39448.5|39428.5|39375.5|39355.5|0
1723213200000|2024-08-09 14:20:00|39382.5|39362.5|39431.5|39411.5|39431.5|39411.5|39379.5|39359.5|0
1723213500000|2024-08-09 14:25:00|39435.5|39415.5|39419.5|39399.5|39445.5|39425.5|39403.5|39383.5|0
1723213800000|2024-08-09 14:30:00|39421.5|39401.5|39368.5|39348.5|39421.5|39401.5|39345.5|39325.5|0
1723214100000|2024-08-09 14:35:00|39367.5|39347.5|39402|39382|39412.5|39392.5|39342.5|39322.5|0
1723214400000|2024-08-09 14:40:00|39401.5|39381.5|39406.5|39386.5|39445.5|39425.5|39390.5|39370.5|0
1723214700000|2024-08-09 14:45:00|39409.5|39389.5|39418.5|39398.5|39440.5|39420.5|39402.5|39382.5|0
1723215000000|2024-08-09 14:50:00|39417.5|39397.5|39445.5|39425.5|39467.5|39447.5|39415|39395|0
1723215300000|2024-08-09 14:55:00|39443.5|39423.5|39469.5|39449.5|39492.5|39472.5|39443.5|39423.5|0
1723215600000|2024-08-09 15:00:00|39472.5|39452.5|39493.5|39473.5|39502.5|39482.5|39468.5|39448.5|0
1723215900000|2024-08-09 15:05:00|39487.5|39467.5|39516|39496|39539.5|39519.5|39475|39455|0
1723216200000|2024-08-09 15:10:00|39512.5|39492.5|39508.5|39488.5|39522.5|39502.5|39498.5|39478.5|0
1723216500000|2024-08-09 15:15:00|39509.5|39489.5|39506.5|39486.5|39522|39502|39491.5|39471.5|0
1723216800000|2024-08-09 15:20:00|39507|39487|39491.5|39471.5|39511.5|39491.5|39474|39454|0
1723217100000|2024-08-09 15:25:00|39495.5|39475.5|39438|39418|39516.5|39496.5|39437.5|39417.5|0
1723217400000|2024-08-09 15:30:00|39441.5|39421.5|39467.5|39447.5|39469.5|39449.5|39432.5|39412.5|0
1723217700000|2024-08-09 15:35:00|39470.5|39450.5|39438.5|39418.5|39472|39452|39428.5|39408.5|0
1723218000000|2024-08-09 15:40:00|39439.5|39419.5|39447.5|39427.5|39462.5|39442.5|39424.5|39404.5|0
1723218300000|2024-08-09 15:45:00|39448.5|39428.5|39462.5|39442.5|39489|39469|39448.5|39428.5|0
1723218600000|2024-08-09 15:50:00|39461.5|39441.5|39471.5|39451.5|39486.5|39466.5|39445.5|39425.5|0
1723218900000|2024-08-09 15:55:00|39470.5|39450.5|39396|39376|39473.5|39453.5|39385.5|39365.5|0
1723219200000|2024-08-09 16:00:00|39400.5|39380.5|39400.5|39380.5|39414.5|39394.5|39391.5|39371.5|0
1723219500000|2024-08-09 16:05:00|39402.5|39382.5|39404|39384|39426.5|39406.5|39390|39370|0
1723219800000|2024-08-09 16:10:00|39404.5|39384.5|39415.5|39395.5|39416|39396|39397|39377|0
1723220100000|2024-08-09 16:15:00|39414.5|39394.5|39400.5|39380.5|39421.5|39401.5|39387.5|39367.5|0
1723220400000|2024-08-09 16:20:00|39396|39376|39378.5|39358.5|39412.5|39392.5|39374.5|39354.5|0
1723220700000|2024-08-09 16:25:00|39379.5|39359.5|39402.5|39382.5|39413.5|39393.5|39379|39359|0
1723221000000|2024-08-09 16:30:00|39399.5|39379.5|39426.5|39406.5|39445.5|39425.5|39398|39378|0
1723221300000|2024-08-09 16:35:00|39428.5|39408.5|39466.5|39446.5|39466.5|39446.5|39425.5|39405.5|0
1723221600000|2024-08-09 16:40:00|39465.5|39445.5|39466.5|39446.5|39473|39453|39450|39430|0
1723221900000|2024-08-09 16:45:00|39468|39448|39475.5|39455.5|39480.5|39460.5|39437.5|39417.5|0
1723222200000|2024-08-09 16:50:00|39475|39455|39451.5|39431.5|39482|39462|39448.5|39428.5|0
1723222500000|2024-08-09 16:55:00|39450.5|39430.5|39488.5|39468.5|39489.5|39469.5|39450.5|39430.5|0
1723222800000|2024-08-09 17:00:00|39490.5|39470.5|39489.5|39469.5|39500|39480|39485|39465|0
1723223100000|2024-08-09 17:05:00|39490.5|39470.5|39501|39481|39501|39481|39472|39452|0
1723223400000|2024-08-09 17:10:00|39502|39482|39542.5|39522.5|39547|39527|39491|39471|0
1723223700000|2024-08-09 17:15:00|39544.5|39524.5|39563.5|39543.5|39577.5|39557.5|39542.5|39522.5|0
1723224000000|2024-08-09 17:20:00|39565.5|39545.5|39564|39544|39580|39560|39562|39542|0
1723224300000|2024-08-09 17:25:00|39564.5|39544.5|39630|39610|39630|39610|39564.5|39544.5|0
1723224600000|2024-08-09 17:30:00|39631|39611|39624|39604|39650|39630|39600.5|39580.5|0
1723224900000|2024-08-09 17:35:00|39623|39603|39602.5|39582.5|39627.5|39607.5|39598.5|39578.5|0
1723225200000|2024-08-09 17:40:00|39604|39584|39550.5|39530.5|39606|39586|39541|39521|0
1723225500000|2024-08-09 17:45:00|39552.5|39532.5|39548.5|39528.5|39567|39547|39540|39520|0
1723225800000|2024-08-09 17:50:00|39549.5|39529.5|39506.5|39486.5|39555.5|39535.5|39487|39467|0
1723226100000|2024-08-09 17:55:00|39505.5|39485.5|39477.5|39457.5|39508|39488|39467.5|39447.5|0
1723226400000|2024-08-09 18:00:00|39479.5|39459.5|39462.5|39442.5|39499.5|39479.5|39449.5|39429.5|0
1723226700000|2024-08-09 18:05:00|39460.5|39440.5|39490.5|39470.5|39491.5|39471.5|39454.5|39434.5|0
1723227000000|2024-08-09 18:10:00|39492.5|39472.5|39454.5|39434.5|39493.5|39473.5|39426.5|39406.5|0
1723227300000|2024-08-09 18:15:00|39456|39436|39464|39444|39464|39444|39438|39418|0
1723227600000|2024-08-09 18:20:00|39461.6|39441.6|39438.1|39418.1|39466.1|39446.1|39435.1|39415.1|0
1723227900000|2024-08-09 18:25:00|39439.1|39419.1|39435.1|39415.1|39457.1|39437.1|39428.1|39408.1|0
1723228200000|2024-08-09 18:30:00|39434.6|39414.6|39420.6|39400.6|39450.1|39430.1|39410.1|39390.1|0
1723228500000|2024-08-09 18:35:00|39420.1|39400.1|39445.1|39425.1|39452.1|39432.1|39403.1|39383.1|0
1723228800000|2024-08-09 18:40:00|39442.6|39422.6|39459.6|39439.6|39464.1|39444.1|39439.6|39419.6|0
1723229100000|2024-08-09 18:45:00|39461.1|39441.1|39471.6|39451.6|39489.6|39469.6|39460.1|39440.1|0
1723229400000|2024-08-09 18:50:00|39471.1|39451.1|39444.1|39424.1|39476.1|39456.1|39426.1|39406.1|0
1723229700000|2024-08-09 18:55:00|39444.6|39424.6|39473.6|39453.6|39477.6|39457.6|39418.1|39398.1|0
1723230000000|2024-08-09 19:00:00|39474.1|39454.1|39461.6|39441.6|39485.1|39465.1|39447.1|39427.1|0
1723230300000|2024-08-09 19:05:00|39459.6|39439.6|39477.1|39457.1|39491.6|39471.6|39455.1|39435.1|0
1723230600000|2024-08-09 19:10:00|39478.1|39458.1|39482.6|39462.6|39498.1|39478.1|39470.1|39450.1|0
1723230900000|2024-08-09 19:15:00|39485.1|39465.1|39511.1|39491.1|39516.1|39496.1|39482.6|39462.6|0
1723231200000|2024-08-09 19:20:00|39512.1|39492.1|39470.1|39450.1|39512.1|39492.1|39457.6|39437.6|0
1723231500000|2024-08-09 19:25:00|39469.1|39449.1|39490.6|39470.6|39509.1|39489.1|39466.6|39446.6|0
1723231800000|2024-08-09 19:30:00|39492.1|39472.1|39511.1|39491.1|39529.1|39509.1|39491.6|39471.6|0
1723232100000|2024-08-09 19:35:00|39510.1|39490.1|39484.1|39464.1|39538.1|39518.1|39484.1|39464.1|0
1723232400000|2024-08-09 19:40:00|39487.1|39467.1|39495.1|39475.1|39523.1|39503.1|39487.1|39467.1|0
1723232700000|2024-08-09 19:45:00|39492.6|39472.6|39516.1|39496.1|39517.6|39497.6|39492.6|39472.6|0
1723233000000|2024-08-09 19:50:00|39520.1|39500.1|39488.6|39468.6|39529.1|39509.1|39476.1|39456.1|0
1723233300000|2024-08-09 19:55:00|39483.1|39463.1|39514.1|39494.1|39544.1|39524.1|39470.1|39450.1|0
1723233600000|2024-08-09 20:00:00|39509.4|39489.4|39521.9|39501.9|39534.4|39514.4|39492.4|39472.4|0
1723233900000|2024-08-09 20:05:00|39520.4|39500.4|39507.9|39487.9|39520.4|39500.4|39502.4|39482.4|0
1723234200000|2024-08-09 20:10:00|39508.4|39488.4|39506.4|39486.4|39511.9|39491.9|39500.4|39480.4|0
1723234500000|2024-08-09 20:15:00|39506.9|39486.9|39498.4|39478.4|39507.4|39487.4|39495.9|39475.9|0
1723234800000|2024-08-09 20:20:00|39497.9|39477.9|39486.4|39466.4|39499.9|39479.9|39485.9|39465.9|0
1723235100000|2024-08-09 20:25:00|39486.9|39466.9|39493.4|39473.4|39495.4|39475.4|39485.9|39465.9|0
1723235400000|2024-08-09 20:30:00|39492.9|39472.9|39487.9|39467.9|39493.9|39473.9|39484.4|39464.4|0
1723235700000|2024-08-09 20:35:00|39488.4|39468.4|39490.4|39470.4|39495.4|39475.4|39486.4|39466.4|0
1723236000000|2024-08-09 20:40:00|39489.9|39469.9|39487.4|39467.4|39490.4|39470.4|39485.4|39465.4|0
1723236300000|2024-08-09 20:45:00|39488.4|39468.4|39475.4|39455.4|39489.4|39469.4|39474.9|39454.9|0
1723236600000|2024-08-09 20:50:00|39476.9|39456.9|39479.4|39459.4|39492.9|39472.9|39476.9|39456.9|0
1723236900000|2024-08-09 20:55:00|39479.9|39459.9|39488.6|39468.6|39488.6|39468.6|39471.4|39451.4|0
1723272600000|2024-08-10 06:50:00|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|0
1723273800000|2024-08-10 07:10:00|39512.5|39492.5|39515|39495|39515|39495|39512.5|39492.5|0
1723274100000|2024-08-10 07:15:00|39515.3|39495.3|39515.3|39495.3|39515.3|39495.3|39515.3|39495.3|0
1723274400000|2024-08-10 07:20:00|39515.2|39495.2|39515.2|39495.2|39515.2|39495.2|39515.2|39495.2|0
1723275000000|2024-08-10 07:30:00|39514.8|39494.8|39514.8|39494.8|39514.8|39494.8|39514.8|39494.8|0
1723277400000|2024-08-10 08:10:00|39512.9|39492.9|39513.1|39493.1|39513.1|39493.1|39512.9|39492.9|0
1723278000000|2024-08-10 08:20:00|39513.6|39493.6|39513.6|39493.6|39513.6|39493.6|39513.6|39493.6|0
1723282500000|2024-08-10 09:35:00|39513.5|39493.5|39513.5|39493.5|39513.5|39493.5|39513.5|39493.5|0
1723283700000|2024-08-10 09:55:00|39513.6|39493.6|39513.6|39493.6|39513.6|39493.6|39513.6|39493.6|0
1723285800000|2024-08-10 10:30:00|39511.7|39491.7|39511.7|39491.7|39511.7|39491.7|39511.7|39491.7|0
1723286400000|2024-08-10 10:40:00|39510.1|39490.1|39510.1|39490.1|39510.1|39490.1|39510.1|39490.1|0
1723288500000|2024-08-10 11:15:00|39509.7|39489.7|39509.7|39489.7|39509.7|39489.7|39509.7|39489.7|0
1723298700000|2024-08-10 14:05:00|39507.2|39487.2|39507.2|39487.2|39507.2|39487.2|39507.2|39487.2|0
1723301100000|2024-08-10 14:45:00|39506.4|39486.4|39506.4|39486.4|39506.4|39486.4|39506.4|39486.4|0
1723305900000|2024-08-10 16:05:00|39505.6|39485.6|39505.1|39485.1|39505.6|39485.6|39505.1|39485.1|0
1723308900000|2024-08-10 16:55:00|39504.1|39484.1|39504.1|39484.1|39504.1|39484.1|39504.1|39484.1|0
1723312200000|2024-08-10 17:50:00|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|0
1723313400000|2024-08-10 18:10:00|39506|39486|39506|39486|39506|39486|39506|39486|0
1723316100000|2024-08-10 18:55:00|39505.5|39485.5|39505.5|39485.5|39505.5|39485.5|39505.5|39485.5|0
1723318500000|2024-08-10 19:35:00|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|0
1723345800000|2024-08-11 03:10:00|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|0
1723359600000|2024-08-11 07:00:00|39495.3|39475.3|39494.3|39474.3|39495.3|39475.3|39494.3|39474.3|0
1723359900000|2024-08-11 07:05:00|39489.3|39469.3|39489.3|39469.3|39489.3|39469.3|39489.3|39469.3|0
1723362300000|2024-08-11 07:45:00|39486.9|39466.9|39486.9|39466.9|39486.9|39466.9|39486.9|39466.9|0
1723385100000|2024-08-11 14:05:00|39487.5|39467.5|39487.5|39467.5|39487.5|39467.5|39487.5|39467.5|0
1723387500000|2024-08-11 14:45:00|39480.5|39460.5|39475.5|39455.5|39480.5|39460.5|39475.5|39455.5|0
1723388100000|2024-08-11 14:55:00|39474.6|39454.6|39474.6|39454.6|39474.6|39454.6|39474.6|39454.6|0
1723388700000|2024-08-11 15:05:00|39474.2|39454.2|39474.2|39454.2|39474.2|39454.2|39474.2|39454.2|0
1723390500000|2024-08-11 15:35:00|39474.1|39454.1|39474.1|39454.1|39474.1|39454.1|39474.1|39454.1|0
1723390800000|2024-08-11 15:40:00|39469.1|39449.1|39462.1|39442.1|39476.1|39456.1|39462.1|39442.1|0
1723391100000|2024-08-11 15:45:00|39464.7|39444.7|39464.7|39444.7|39464.7|39444.7|39464.7|39444.7|0
1723395900000|2024-08-11 17:05:00|39458.7|39438.7|39458.7|39438.7|39458.7|39438.7|39458.7|39438.7|0
1723396500000|2024-08-11 17:15:00|39460.3|39440.3|39460.3|39440.3|39460.3|39440.3|39460.3|39440.3|0
1723401900000|2024-08-11 18:45:00|39460.1|39440.1|39460.1|39440.1|39460.1|39440.1|39460.1|39440.1|0
1723404000000|2024-08-11 19:20:00|39460|39440|39460|39440|39460|39440|39460|39440|0
1723406400000|2024-08-11 20:00:00|39460.1|39440.1|39460.3|39440.3|39460.3|39440.3|39460.1|39440.1|0
1723407000000|2024-08-11 20:10:00|39460.4|39440.4|39460.4|39440.4|39460.4|39440.4|39460.4|39440.4|0
1723407900000|2024-08-11 20:25:00|39463|39443|39463|39443|39463|39443|39463|39443|0
1723408800000|2024-08-11 20:40:00|39458|39438|39456|39436|39458|39438|39456|39436|0
1723409700000|2024-08-11 20:55:00|39455.1|39435.1|39453.8|39433.8|39455.1|39435.1|39453.8|39433.8|0
1723411500000|2024-08-11 21:25:00|39453.9|39433.9|39454|39434|39454|39434|39453.9|39433.9|0
1723412100000|2024-08-11 21:35:00|39454.1|39434.1|39454.1|39434.1|39454.1|39434.1|39454.1|39434.1|0
1723413600000|2024-08-11 22:00:00|39486.9|39466.9|39521.4|39501.4|39537.9|39517.9|39486.9|39466.9|0
1723413900000|2024-08-11 22:05:00|39521.9|39501.9|39505.9|39485.9|39526.9|39506.9|39505.9|39485.9|0
1723414200000|2024-08-11 22:10:00|39503.4|39483.4|39442.9|39422.9|39507.9|39487.9|39442.9|39422.9|0
1723414500000|2024-08-11 22:15:00|39447.9|39427.9|39443.4|39423.4|39462.4|39442.4|39416.4|39396.4|0
1723414800000|2024-08-11 22:20:00|39442.9|39422.9|39422.9|39402.9|39451.9|39431.9|39422.9|39402.9|0
1723415100000|2024-08-11 22:25:00|39423.4|39403.4|39436.9|39416.9|39446.9|39426.9|39414.9|39394.9|0
1723415400000|2024-08-11 22:30:00|39436.4|39416.4|39454.4|39434.4|39454.4|39434.4|39434.4|39414.4|0
1723415700000|2024-08-11 22:35:00|39455.9|39435.9|39457.9|39437.9|39464.4|39444.4|39442.4|39422.4|0
1723416000000|2024-08-11 22:40:00|39457.4|39437.4|39452.9|39432.9|39460.9|39440.9|39448.9|39428.9|0
1723416300000|2024-08-11 22:45:00|39453.4|39433.4|39452.9|39432.9|39456.9|39436.9|39449.9|39429.9|0
1723416600000|2024-08-11 22:50:00|39452.4|39432.4|39473.9|39453.9|39485.9|39465.9|39452.4|39432.4|0
1723416900000|2024-08-11 22:55:00|39472.9|39452.9|39468.9|39448.9|39483.9|39463.9|39467.9|39447.9|0
1723417200000|2024-08-11 23:00:00|39469.4|39449.4|39478.4|39458.4|39487.9|39467.9|39465.4|39445.4|0
1723417500000|2024-08-11 23:05:00|39478.9|39458.9|39479.9|39459.9|39484.9|39464.9|39477.4|39457.4|0
1723417800000|2024-08-11 23:10:00|39479.4|39459.4|39476.4|39456.4|39482.9|39462.9|39475.4|39455.4|0
1723418100000|2024-08-11 23:15:00|39476.9|39456.9|39474.4|39454.4|39477.9|39457.9|39471.9|39451.9|0
1723418400000|2024-08-11 23:20:00|39473.9|39453.9|39477.9|39457.9|39481.9|39461.9|39472.9|39452.9|0
1723418700000|2024-08-11 23:25:00|39477.4|39457.4|39475.9|39455.9|39482.4|39462.4|39475.9|39455.9|0
1723419000000|2024-08-11 23:30:00|39475.4|39455.4|39480.4|39460.4|39481.4|39461.4|39472.4|39452.4|0
1723419300000|2024-08-11 23:35:00|39479.9|39459.9|39474.4|39454.4|39479.9|39459.9|39469.9|39449.9|0
1723419600000|2024-08-11 23:40:00|39473.4|39453.4|39471.4|39451.4|39484.9|39464.9|39453.4|39433.4|0
1723419900000|2024-08-11 23:45:00|39470.9|39450.9|39489.9|39469.9|39500.9|39480.9|39466.9|39446.9|0
1723420200000|2024-08-11 23:50:00|39489.4|39469.4|39496.4|39476.4|39497.9|39477.9|39488.9|39468.9|0
1723420500000|2024-08-11 23:55:00|39495.9|39475.9|39491.9|39471.9|39500.4|39480.4|39488.9|39468.9|0
1723420800000|2024-08-12 00:00:00|39492.4|39472.4|39464.9|39444.9|39495.4|39475.4|39459.9|39439.9|0
1723421100000|2024-08-12 00:05:00|39465.4|39445.4|39465.9|39445.9|39469.9|39449.9|39458.4|39438.4|0
1723421400000|2024-08-12 00:10:00|39466.4|39446.4|39463.9|39443.9|39473.9|39453.9|39459.4|39439.4|0
1723421700000|2024-08-12 00:15:00|39464.4|39444.4|39472.4|39452.4|39480.9|39460.9|39459.4|39439.4|0
1723422000000|2024-08-12 00:20:00|39473.4|39453.4|39472.1|39452.1|39479.1|39459.1|39464.1|39444.1|0
1723422300000|2024-08-12 00:25:00|39472.6|39452.6|39472.6|39452.6|39484.1|39464.1|39470.1|39450.1|0
1723422600000|2024-08-12 00:30:00|39472.1|39452.1|39465.1|39445.1|39474.1|39454.1|39460.6|39440.6|0
1723422900000|2024-08-12 00:35:00|39464.6|39444.6|39479.6|39459.6|39482.1|39462.1|39464.6|39444.6|0
1723423200000|2024-08-12 00:40:00|39480.1|39460.1|39481.1|39461.1|39483.1|39463.1|39472.6|39452.6|0
1723423500000|2024-08-12 00:45:00|39481.6|39461.6|39484.6|39464.6|39488.6|39468.6|39476.1|39456.1|0
1723423800000|2024-08-12 00:50:00|39485.1|39465.1|39496.1|39476.1|39496.6|39476.6|39484.1|39464.1|0
1723424100000|2024-08-12 00:55:00|39496.6|39476.6|39474.1|39454.1|39499.1|39479.1|39474.1|39454.1|0
1723424400000|2024-08-12 01:00:00|39472.6|39452.6|39475.6|39455.6|39477.6|39457.6|39467.1|39447.1|0
1723424700000|2024-08-12 01:05:00|39475.1|39455.1|39465.6|39445.6|39481.1|39461.1|39453.1|39433.1|0
1723425000000|2024-08-12 01:10:00|39466.1|39446.1|39482.6|39462.6|39483.1|39463.1|39463.6|39443.6|0
1723425300000|2024-08-12 01:15:00|39483.6|39463.6|39496.1|39476.1|39496.1|39476.1|39481.1|39461.1|0
1723425600000|2024-08-12 01:20:00|39495.6|39475.6|39492.1|39472.1|39499.1|39479.1|39487.6|39467.6|0
1723425900000|2024-08-12 01:25:00|39491.6|39471.6|39491.1|39471.1|39496.1|39476.1|39488.1|39468.1|0
1723426200000|2024-08-12 01:30:00|39491.6|39471.6|39485.1|39465.1|39503.6|39483.6|39481.1|39461.1|0
1723426500000|2024-08-12 01:35:00|39485.6|39465.6|39474.6|39454.6|39492.6|39472.6|39473.1|39453.1|0
1723426800000|2024-08-12 01:40:00|39475.1|39455.1|39475.1|39455.1|39485.1|39465.1|39472.6|39452.6|0
1723427100000|2024-08-12 01:45:00|39475.6|39455.6|39475.6|39455.6|39477.6|39457.6|39471.6|39451.6|0
1723427400000|2024-08-12 01:50:00|39474.6|39454.6|39484.6|39464.6|39485.6|39465.6|39474.6|39454.6|0
1723427700000|2024-08-12 01:55:00|39485.1|39465.1|39484.1|39464.1|39485.1|39465.1|39478.6|39458.6|0
1723428000000|2024-08-12 02:00:00|39483.6|39463.6|39493.1|39473.1|39506.6|39486.6|39481.6|39461.6|0
1723428300000|2024-08-12 02:05:00|39493.6|39473.6|39486.6|39466.6|39498.6|39478.6|39486.1|39466.1|0
1723428600000|2024-08-12 02:10:00|39486.1|39466.1|39493.1|39473.1|39493.1|39473.1|39485.1|39465.1|0
1723428900000|2024-08-12 02:15:00|39494.1|39474.1|39502.1|39482.1|39505.1|39485.1|39493.1|39473.1|0
1723429200000|2024-08-12 02:20:00|39501.6|39481.6|39497.1|39477.1|39504.1|39484.1|39496.6|39476.6|0
1723429500000|2024-08-12 02:25:00|39496.6|39476.6|39516.1|39496.1|39516.6|39496.6|39494.6|39474.6|0
1723429800000|2024-08-12 02:30:00|39516.6|39496.6|39522.1|39502.1|39522.1|39502.1|39516.1|39496.1|0
1723430100000|2024-08-12 02:35:00|39522.6|39502.6|39514.6|39494.6|39524.1|39504.1|39514.6|39494.6|0
1723430400000|2024-08-12 02:40:00|39514.1|39494.1|39516.1|39496.1|39518.6|39498.6|39508.1|39488.1|0
1723430700000|2024-08-12 02:45:00|39515.6|39495.6|39512.1|39492.1|39515.6|39495.6|39508.1|39488.1|0
1723431000000|2024-08-12 02:50:00|39512.6|39492.6|39525.1|39505.1|39533.1|39513.1|39512.1|39492.1|0
1723431300000|2024-08-12 02:55:00|39527.6|39507.6|39521.1|39501.1|39528.1|39508.1|39521.1|39501.1|0
1723431600000|2024-08-12 03:00:00|39522.1|39502.1|39517.1|39497.1|39522.6|39502.6|39514.6|39494.6|0
1723431900000|2024-08-12 03:05:00|39517.6|39497.6|39517.6|39497.6|39519.1|39499.1|39509.1|39489.1|0
1723432200000|2024-08-12 03:10:00|39518.1|39498.1|39523.1|39503.1|39528.1|39508.1|39517.1|39497.1|0
1723432500000|2024-08-12 03:15:00|39522.6|39502.6|39510.6|39490.6|39522.6|39502.6|39510.6|39490.6|0
1723432800000|2024-08-12 03:20:00|39510.1|39490.1|39510.1|39490.1|39510.1|39490.1|39507.1|39487.1|0
1723433100000|2024-08-12 03:25:00|39510.6|39490.6|39510.1|39490.1|39519.6|39499.6|39509.6|39489.6|0
1723433400000|2024-08-12 03:30:00|39510.6|39490.6|39496.1|39476.1|39510.6|39490.6|39490.1|39470.1|0
1723433700000|2024-08-12 03:35:00|39496.6|39476.6|39489.6|39469.6|39496.6|39476.6|39468.6|39448.6|0
1723434000000|2024-08-12 03:40:00|39489.1|39469.1|39489.1|39469.1|39489.6|39469.6|39474.1|39454.1|0
1723434300000|2024-08-12 03:45:00|39488.6|39468.6|39489.1|39469.1|39492.1|39472.1|39485.6|39465.6|0
1723434600000|2024-08-12 03:50:00|39489.6|39469.6|39492.1|39472.1|39492.1|39472.1|39488.6|39468.6|0
1723434900000|2024-08-12 03:55:00|39491.6|39471.6|39490.6|39470.6|39492.1|39472.1|39484.6|39464.6|0
1723435200000|2024-08-12 04:00:00|39491.1|39471.1|39491.1|39471.1|39491.6|39471.6|39486.1|39466.1|0
1723435500000|2024-08-12 04:05:00|39490.6|39470.6|39488.1|39468.1|39497.1|39477.1|39486.6|39466.6|0
1723435800000|2024-08-12 04:10:00|39488.6|39468.6|39494.6|39474.6|39496.6|39476.6|39487.6|39467.6|0
1723436100000|2024-08-12 04:15:00|39495.1|39475.1|39492.6|39472.6|39495.1|39475.1|39492.6|39472.6|0
1723436400000|2024-08-12 04:20:00|39493.1|39473.1|39493.6|39473.6|39493.6|39473.6|39493.1|39473.1|0
1723436700000|2024-08-12 04:25:00|39494.1|39474.1|39503.6|39483.6|39504.1|39484.1|39494.1|39474.1|0
1723437000000|2024-08-12 04:30:00|39503.1|39483.1|39507.6|39487.6|39508.6|39488.6|39502.1|39482.1|0
1723437300000|2024-08-12 04:35:00|39508.1|39488.1|39510.6|39490.6|39512.1|39492.1|39505.6|39485.6|0
1723437600000|2024-08-12 04:40:00|39511.1|39491.1|39518.1|39498.1|39519.1|39499.1|39510.6|39490.6|0
1723437900000|2024-08-12 04:45:00|39518.6|39498.6|39518.1|39498.1|39520.6|39500.6|39516.1|39496.1|0
1723438200000|2024-08-12 04:50:00|39518.6|39498.6|39514.1|39494.1|39518.6|39498.6|39512.1|39492.1|0
1723438500000|2024-08-12 04:55:00|39514.6|39494.6|39513.1|39493.1|39514.6|39494.6|39510.6|39490.6|0
1723438800000|2024-08-12 05:00:00|39512.6|39492.6|39516.1|39496.1|39516.1|39496.1|39509.1|39489.1|0
1723439100000|2024-08-12 05:05:00|39516.6|39496.6|39517.1|39497.1|39520.6|39500.6|39516.1|39496.1|0
1723439400000|2024-08-12 05:10:00|39517.6|39497.6|39509.1|39489.1|39518.6|39498.6|39507.6|39487.6|0
1723439700000|2024-08-12 05:15:00|39509.6|39489.6|39515.1|39495.1|39515.6|39495.6|39508.1|39488.1|0
1723440000000|2024-08-12 05:20:00|39513.6|39493.6|39511.6|39491.6|39517.6|39497.6|39510.6|39490.6|0
1723440300000|2024-08-12 05:25:00|39510.1|39490.1|39509.1|39489.1|39518.6|39498.6|39508.1|39488.1|0
1723440600000|2024-08-12 05:30:00|39508.6|39488.6|39504.1|39484.1|39514.1|39494.1|39503.1|39483.1|0
1723440900000|2024-08-12 05:35:00|39504.6|39484.6|39516.6|39496.6|39520.1|39500.1|39504.6|39484.6|0
1723441200000|2024-08-12 05:40:00|39517.1|39497.1|39514.6|39494.6|39517.1|39497.1|39511.1|39491.1|0
1723441500000|2024-08-12 05:45:00|39514.1|39494.1|39516.1|39496.1|39517.1|39497.1|39507.6|39487.6|0
1723441800000|2024-08-12 05:50:00|39516.6|39496.6|39527.6|39507.6|39527.6|39507.6|39516.6|39496.6|0
1723442100000|2024-08-12 05:55:00|39527.1|39507.1|39521.1|39501.1|39527.1|39507.1|39513.6|39493.6|0
1723442400000|2024-08-12 06:00:00|39520.6|39500.6|39512.1|39492.1|39527.1|39507.1|39512.1|39492.1|0
1723442700000|2024-08-12 06:05:00|39511.6|39491.6|39490.6|39470.6|39518.1|39498.1|39487.1|39467.1|0
1723443000000|2024-08-12 06:10:00|39491.1|39471.1|39493.1|39473.1|39500.1|39480.1|39481.1|39461.1|0
1723443300000|2024-08-12 06:15:00|39493.6|39473.6|39485.1|39465.1|39493.6|39473.6|39480.6|39460.6|0
1723443600000|2024-08-12 06:20:00|39484.6|39464.6|39490.1|39470.1|39491.6|39471.6|39482.6|39462.6|0
1723443900000|2024-08-12 06:25:00|39489.6|39469.6|39496.6|39476.6|39497.6|39477.6|39487.1|39467.1|0
1723444200000|2024-08-12 06:30:00|39496.1|39476.1|39499.1|39479.1|39505.1|39485.1|39493.1|39473.1|0
1723444500000|2024-08-12 06:35:00|39498.1|39478.1|39496.6|39476.6|39503.1|39483.1|39489.1|39469.1|0
1723444800000|2024-08-12 06:40:00|39497.1|39477.1|39494.6|39474.6|39503.6|39483.6|39494.6|39474.6|0
1723445100000|2024-08-12 06:45:00|39495.1|39475.1|39499.1|39479.1|39504.6|39484.6|39493.6|39473.6|0
1723445400000|2024-08-12 06:50:00|39499.6|39479.6|39505.1|39485.1|39505.1|39485.1|39493.1|39473.1|0
1723445700000|2024-08-12 06:55:00|39504.6|39484.6|39497.6|39477.6|39515.1|39495.1|39497.1|39477.1|0
1723446000000|2024-08-12 07:00:00|39503.6|39483.6|39503.6|39483.6|39506.1|39486.1|39484.6|39464.6|0
1723446300000|2024-08-12 07:05:00|39504.1|39484.1|39533.1|39513.1|39535.6|39515.6|39503.1|39483.1|0
1723446600000|2024-08-12 07:10:00|39533.6|39513.6|39518.6|39498.6|39547.1|39527.1|39511.1|39491.1|0
1723446900000|2024-08-12 07:15:00|39519.1|39499.1|39499.6|39479.6|39519.1|39499.1|39491.6|39471.6|0
1723447200000|2024-08-12 07:20:00|39498.6|39478.6|39506.1|39486.1|39517.1|39497.1|39498.6|39478.6|0
1723447500000|2024-08-12 07:25:00|39506.6|39486.6|39519.1|39499.1|39525.1|39505.1|39503.1|39483.1|0
1723447800000|2024-08-12 07:30:00|39518.6|39498.6|39524.1|39504.1|39528.1|39508.1|39511.1|39491.1|0
1723448100000|2024-08-12 07:35:00|39524.6|39504.6|39530.6|39510.6|39538.1|39518.1|39513.1|39493.1|0
1723448400000|2024-08-12 07:40:00|39530.1|39510.1|39550.1|39530.1|39561.1|39541.1|39526.6|39506.6|0
1723448700000|2024-08-12 07:45:00|39550.6|39530.6|39550.1|39530.1|39558.6|39538.6|39546.6|39526.6|0
1723449000000|2024-08-12 07:50:00|39550.6|39530.6|39548.1|39528.1|39555.1|39535.1|39542.1|39522.1|0
1723449300000|2024-08-12 07:55:00|39547.6|39527.6|39550.1|39530.1|39553.1|39533.1|39538.1|39518.1|0
1723449600000|2024-08-12 08:00:00|39557.1|39537.1|39552.1|39532.1|39575.1|39555.1|39547.6|39527.6|0
1723449900000|2024-08-12 08:05:00|39551.6|39531.6|39550.1|39530.1|39556.6|39536.6|39544.6|39524.6|0
1723450200000|2024-08-12 08:10:00|39549.6|39529.6|39537.1|39517.1|39551.6|39531.6|39522.6|39502.6|0
1723450500000|2024-08-12 08:15:00|39537.6|39517.6|39549.6|39529.6|39551.1|39531.1|39531.6|39511.6|0
1723450800000|2024-08-12 08:20:00|39549.1|39529.1|39547.1|39527.1|39550.6|39530.6|39544.1|39524.1|0
1723451100000|2024-08-12 08:25:00|39546.6|39526.6|39536.6|39516.6|39551.1|39531.1|39536.6|39516.6|0
1723451400000|2024-08-12 08:30:00|39536.1|39516.1|39536.1|39516.1|39543.1|39523.1|39532.6|39512.6|0
1723451700000|2024-08-12 08:35:00|39536.6|39516.6|39513.6|39493.6|39536.6|39516.6|39512.1|39492.1|0
1723452000000|2024-08-12 08:40:00|39515.6|39495.6|39509.1|39489.1|39517.1|39497.1|39504.6|39484.6|0
1723452300000|2024-08-12 08:45:00|39508.6|39488.6|39507.6|39487.6|39517.1|39497.1|39501.1|39481.1|0
1723452600000|2024-08-12 08:50:00|39507.1|39487.1|39501.1|39481.1|39510.1|39490.1|39498.1|39478.1|0
1723452900000|2024-08-12 08:55:00|39500.1|39480.1|39491.1|39471.1|39501.6|39481.6|39485.1|39465.1|0
1723453200000|2024-08-12 09:00:00|39490.1|39470.1|39497.1|39477.1|39508.6|39488.6|39490.1|39470.1|0
1723453500000|2024-08-12 09:05:00|39495.1|39475.1|39499.6|39479.6|39505.1|39485.1|39494.6|39474.6|0
1723453800000|2024-08-12 09:10:00|39499.1|39479.1|39517.6|39497.6|39518.1|39498.1|39493.6|39473.6|0
1723454100000|2024-08-12 09:15:00|39518.1|39498.1|39519.6|39499.6|39526.1|39506.1|39513.1|39493.1|0
1723454400000|2024-08-12 09:20:00|39520.1|39500.1|39523.1|39503.1|39536.6|39516.6|39520.1|39500.1|0
1723454700000|2024-08-12 09:25:00|39522.6|39502.6|39512.1|39492.1|39527.6|39507.6|39511.6|39491.6|0
1723455000000|2024-08-12 09:30:00|39511.6|39491.6|39521.1|39501.1|39525.6|39505.6|39511.6|39491.6|0
1723455300000|2024-08-12 09:35:00|39521.6|39501.6|39529.1|39509.1|39531.6|39511.6|39514.6|39494.6|0
1723455600000|2024-08-12 09:40:00|39530.1|39510.1|39515.1|39495.1|39537.6|39517.6|39514.6|39494.6|0
1723455900000|2024-08-12 09:45:00|39514.6|39494.6|39505.1|39485.1|39517.6|39497.6|39497.6|39477.6|0
1723456200000|2024-08-12 09:50:00|39504.6|39484.6|39510.6|39490.6|39511.6|39491.6|39496.6|39476.6|0
1723456500000|2024-08-12 09:55:00|39509.6|39489.6|39508.1|39488.1|39522.6|39502.6|39503.6|39483.6|0
1723456800000|2024-08-12 10:00:00|39508.6|39488.6|39502.1|39482.1|39514.1|39494.1|39493.1|39473.1|0
1723457100000|2024-08-12 10:05:00|39502.6|39482.6|39503.1|39483.1|39509.1|39489.1|39500.6|39480.6|0
1723457400000|2024-08-12 10:10:00|39502.6|39482.6|39518.1|39498.1|39525.6|39505.6|39499.6|39479.6|0
1723457700000|2024-08-12 10:15:00|39517.6|39497.6|39528.1|39508.1|39530.1|39510.1|39512.1|39492.1|0
1723458000000|2024-08-12 10:20:00|39528.6|39508.6|39537.1|39517.1|39546.1|39526.1|39528.6|39508.6|0
1723458300000|2024-08-12 10:25:00|39537.6|39517.6|39542.1|39522.1|39545.6|39525.6|39534.6|39514.6|0
1723458600000|2024-08-12 10:30:00|39542.6|39522.6|39550.6|39530.6|39554.1|39534.1|39539.6|39519.6|0
1723458900000|2024-08-12 10:35:00|39550.1|39530.1|39548.1|39528.1|39553.6|39533.6|39544.1|39524.1|0
1723459200000|2024-08-12 10:40:00|39547.6|39527.6|39555.6|39535.6|39561.1|39541.1|39544.6|39524.6|0
1723459500000|2024-08-12 10:45:00|39557.6|39537.6|39551.1|39531.1|39558.1|39538.1|39547.1|39527.1|0
1723459800000|2024-08-12 10:50:00|39550.6|39530.6|39552.1|39532.1|39553.6|39533.6|39543.6|39523.6|0
1723460100000|2024-08-12 10:55:00|39552.6|39532.6|39557.6|39537.6|39560.1|39540.1|39549.1|39529.1|0
1723460400000|2024-08-12 11:00:00|39557.1|39537.1|39556.6|39536.6|39566.1|39546.1|39547.6|39527.6|0
1723460700000|2024-08-12 11:05:00|39558.1|39538.1|39572.6|39552.6|39572.6|39552.6|39558.1|39538.1|0
1723461000000|2024-08-12 11:10:00|39572.1|39552.1|39580.6|39560.6|39585.1|39565.1|39570.6|39550.6|0
1723461300000|2024-08-12 11:15:00|39581.6|39561.6|39591.6|39571.6|39595.1|39575.1|39576.1|39556.1|0
1723461600000|2024-08-12 11:20:00|39591.1|39571.1|39586.1|39566.1|39598.6|39578.6|39586.1|39566.1|0
1723461900000|2024-08-12 11:25:00|39586.6|39566.6|39588.1|39568.1|39601.6|39581.6|39586.1|39566.1|0
1723462200000|2024-08-12 11:30:00|39589.1|39569.1|39573.6|39553.6|39589.1|39569.1|39570.1|39550.1|0
1723462500000|2024-08-12 11:35:00|39572.1|39552.1|39577.6|39557.6|39581.6|39561.6|39567.1|39547.1|0
1723462800000|2024-08-12 11:40:00|39578.6|39558.6|39565.1|39545.1|39581.1|39561.1|39565.1|39545.1|0
1723463100000|2024-08-12 11:45:00|39564.6|39544.6|39583.1|39563.1|39586.1|39566.1|39559.1|39539.1|0
1723463400000|2024-08-12 11:50:00|39585.1|39565.1|39591.1|39571.1|39594.6|39574.6|39583.1|39563.1|0
1723463700000|2024-08-12 11:55:00|39588.1|39568.1|39600.6|39580.6|39600.6|39580.6|39585.1|39565.1|0
1723464000000|2024-08-12 12:00:00|39601.1|39581.1|39592.6|39572.6|39605.1|39585.1|39590.6|39570.6|0
1723464300000|2024-08-12 12:05:00|39592.1|39572.1|39594.1|39574.1|39599.6|39579.6|39586.1|39566.1|0
1723464600000|2024-08-12 12:10:00|39594.6|39574.6|39588.1|39568.1|39597.6|39577.6|39584.6|39564.6|0
1723464900000|2024-08-12 12:15:00|39585.6|39565.6|39584.1|39564.1|39589.6|39569.6|39580.1|39560.1|0
1723465200000|2024-08-12 12:20:00|39584.6|39564.6|39605.6|39585.6|39606.1|39586.1|39582.6|39562.6|0
1723465500000|2024-08-12 12:25:00|39604.6|39584.6|39615.6|39595.6|39615.6|39595.6|39602.1|39582.1|0
1723465800000|2024-08-12 12:30:00|39613.6|39593.6|39590.6|39570.6|39622.1|39602.1|39588.1|39568.1|0
1723466100000|2024-08-12 12:35:00|39590.1|39570.1|39569.1|39549.1|39590.1|39570.1|39567.1|39547.1|0
1723466400000|2024-08-12 12:40:00|39568.6|39548.6|39571.1|39551.1|39578.1|39558.1|39567.6|39547.6|0
1723466700000|2024-08-12 12:45:00|39571.6|39551.6|39571.1|39551.1|39581.1|39561.1|39566.1|39546.1|0
1723467000000|2024-08-12 12:50:00|39570.1|39550.1|39571.1|39551.1|39582.6|39562.6|39566.1|39546.1|0
1723467300000|2024-08-12 12:55:00|39571.6|39551.6|39574.1|39554.1|39577.6|39557.6|39570.1|39550.1|0
1723467600000|2024-08-12 13:00:00|39574.6|39554.6|39581.1|39561.1|39584.1|39564.1|39568.1|39548.1|0
1723467900000|2024-08-12 13:05:00|39580.6|39560.6|39553.1|39533.1|39584.6|39564.6|39552.6|39532.6|0
1723468200000|2024-08-12 13:10:00|39554.6|39534.6|39560.1|39540.1|39569.1|39549.1|39552.6|39532.6|0
1723468500000|2024-08-12 13:15:00|39559.6|39539.6|39577.1|39557.1|39578.1|39558.1|39559.6|39539.6|0
1723468800000|2024-08-12 13:20:00|39576.6|39556.6|39590.6|39570.6|39592.6|39572.6|39566.6|39546.6|0
1723469100000|2024-08-12 13:25:00|39591.1|39571.1|39586.1|39566.1|39594.1|39574.1|39568.6|39548.6|0
1723469400000|2024-08-12 13:30:00|39587.1|39567.1|39481.6|39461.6|39597.1|39577.1|39478.6|39458.6|0
1723469700000|2024-08-12 13:35:00|39478.6|39458.6|39409.6|39389.6|39509.6|39489.6|39403.6|39383.6|0
1723470000000|2024-08-12 13:40:00|39405.6|39385.6|39376.6|39356.6|39437.6|39417.6|39372.6|39352.6|0
1723470300000|2024-08-12 13:45:00|39373.6|39353.6|39310.1|39290.1|39384.1|39364.1|39300.6|39280.6|0
1723470600000|2024-08-12 13:50:00|39312.6|39292.6|39278.6|39258.6|39345.1|39325.1|39266.6|39246.6|0
1723470900000|2024-08-12 13:55:00|39276.6|39256.6|39296.6|39276.6|39313.6|39293.6|39251.6|39231.6|0
1723471200000|2024-08-12 14:00:00|39300.6|39280.6|39314.1|39294.1|39341.6|39321.6|39281.1|39261.1|0
1723471500000|2024-08-12 14:05:00|39313.6|39293.6|39360.6|39340.6|39361.6|39341.6|39300.1|39280.1|0
1723471800000|2024-08-12 14:10:00|39357.6|39337.6|39388.6|39368.6|39396.1|39376.1|39347.1|39327.1|0
1723472100000|2024-08-12 14:15:00|39390.1|39370.1|39391.1|39371.1|39401.6|39381.6|39364.6|39344.6|0
1723472400000|2024-08-12 14:20:00|39393.1|39373.1|39405.6|39385.6|39421.6|39401.6|39381.6|39361.6|0
1723472700000|2024-08-12 14:25:00|39404.6|39384.6|39412.6|39392.6|39430.1|39410.1|39397.6|39377.6|0
1723473000000|2024-08-12 14:30:00|39415.6|39395.6|39451.1|39431.1|39454.6|39434.6|39405.6|39385.6|0
1723473300000|2024-08-12 14:35:00|39451.6|39431.6|39471|39451|39473.5|39453.5|39445.6|39425.6|0
1723473600000|2024-08-12 14:40:00|39472.5|39452.5|39471|39451|39497|39477|39470.5|39450.5|0
1723473900000|2024-08-12 14:45:00|39469|39449|39500|39480|39500|39480|39454|39434|0
1723474200000|2024-08-12 14:50:00|39494.5|39474.5|39498|39478|39512|39492|39475.5|39455.5|0
1723474500000|2024-08-12 14:55:00|39498.5|39478.5|39527|39507|39534.5|39514.5|39494|39474|0
1723474800000|2024-08-12 15:00:00|39528|39508|39509.5|39489.5|39540|39520|39506|39486|0
1723475100000|2024-08-12 15:05:00|39509|39489|39490|39470|39521|39501|39482.5|39462.5|0
1723475400000|2024-08-12 15:10:00|39491|39471|39466|39446|39504.5|39484.5|39466|39446|0
1723475700000|2024-08-12 15:15:00|39464|39444|39470.3|39450.3|39485.3|39465.3|39451.8|39431.8|0
1723476000000|2024-08-12 15:20:00|39471.8|39451.8|39315.8|39295.8|39482.3|39462.3|39315.8|39295.8|0
1723476300000|2024-08-12 15:25:00|39321.3|39301.3|39347.3|39327.3|39355.3|39335.3|39299.3|39279.3|0
1723476600000|2024-08-12 15:30:00|39343.3|39323.3|39338.8|39318.8|39351.3|39331.3|39321.3|39301.3|0
1723476900000|2024-08-12 15:35:00|39342.3|39322.3|39337.3|39317.3|39360.3|39340.3|39325.8|39305.8|0
1723477200000|2024-08-12 15:40:00|39343.3|39323.3|39353.8|39333.8|39359.8|39339.8|39324.3|39304.3|0
1723477500000|2024-08-12 15:45:00|39352.8|39332.8|39380|39360|39382|39362|39328|39308|0
1723477800000|2024-08-12 15:50:00|39377.5|39357.5|39448|39428|39451|39431|39372|39352|0
1723478100000|2024-08-12 15:55:00|39446|39426|39479.5|39459.5|39480|39460|39435.5|39415.5|0
1723478400000|2024-08-12 16:00:00|39481|39461|39471|39451|39505|39485|39464.5|39444.5|0
1723478700000|2024-08-12 16:05:00|39472|39452|39446|39426|39477.5|39457.5|39423|39403|0
1723479000000|2024-08-12 16:10:00|39443|39423|39450.5|39430.5|39458.5|39438.5|39424.5|39404.5|0
1723479300000|2024-08-12 16:15:00|39452.5|39432.5|39425.5|39405.5|39453.5|39433.5|39424|39404|0
1723479600000|2024-08-12 16:20:00|39422.5|39402.5|39441.5|39421.5|39441.5|39421.5|39407.5|39387.5|0
1723479900000|2024-08-12 16:25:00|39438|39418|39427|39407|39447|39427|39416|39396|0
1723480200000|2024-08-12 16:30:00|39427.5|39407.5|39402|39382|39445|39425|39400|39380|0
1723480500000|2024-08-12 16:35:00|39402.5|39382.5|39419|39399|39421.5|39401.5|39379.5|39359.5|0
1723480800000|2024-08-12 16:40:00|39420|39400|39414|39394|39426|39406|39391|39371|0
1723481100000|2024-08-12 16:45:00|39415.5|39395.5|39429.5|39409.5|39444|39424|39414.5|39394.5|0
1723481400000|2024-08-12 16:50:00|39429|39409|39425|39405|39439|39419|39401|39381|0
1723481700000|2024-08-12 16:55:00|39426|39406|39351|39331|39429|39409|39351|39331|0
1723482000000|2024-08-12 17:00:00|39350|39330|39337|39317|39351|39331|39308|39288|0
1723482300000|2024-08-12 17:05:00|39335.5|39315.5|39331|39311|39346|39326|39318|39298|0
1723482600000|2024-08-12 17:10:00|39328.5|39308.5|39353|39333|39356.5|39336.5|39319.5|39299.5|0
1723482900000|2024-08-12 17:15:00|39352.5|39332.5|39401|39381|39404|39384|39352.5|39332.5|0
1723483200000|2024-08-12 17:20:00|39398|39378|39401|39381|39435|39415|39394|39374|0
1723483500000|2024-08-12 17:25:00|39399|39379|39378.5|39358.5|39399|39379|39346.5|39326.5|0
1723483800000|2024-08-12 17:30:00|39379.5|39359.5|39408|39388|39408|39388|39378|39358|0
1723484100000|2024-08-12 17:35:00|39407|39387|39388.5|39368.5|39412.5|39392.5|39367|39347|0
1723484400000|2024-08-12 17:40:00|39389|39369|39360|39340|39395.5|39375.5|39352.5|39332.5|0
1723484700000|2024-08-12 17:45:00|39358|39338|39321|39301|39370|39350|39321|39301|0
1723485000000|2024-08-12 17:50:00|39317|39297|39294|39274|39324|39304|39279.5|39259.5|0
1723485300000|2024-08-12 17:55:00|39299|39279|39298|39278|39307|39287|39287|39267|0
1723485600000|2024-08-12 18:00:00|39297|39277|39324|39304|39337.5|39317.5|39294.5|39274.5|0
1723485900000|2024-08-12 18:05:00|39325|39305|39314|39294|39325.5|39305.5|39303|39283|0
1723486200000|2024-08-12 18:10:00|39315|39295|39349|39329|39355|39335|39315|39295|0
1723486500000|2024-08-12 18:15:00|39348|39328|39333|39313|39354.5|39334.5|39330|39310|0
1723486800000|2024-08-12 18:20:00|39332|39312|39325|39305|39365|39345|39324.5|39304.5|0
1723487100000|2024-08-12 18:25:00|39323.5|39303.5|39321.5|39301.5|39348.5|39328.5|39318|39298|0
1723487400000|2024-08-12 18:30:00|39320|39300|39328.5|39308.5|39341.5|39321.5|39311.5|39291.5|0
1723487700000|2024-08-12 18:35:00|39330.5|39310.5|39344.5|39324.5|39352.5|39332.5|39323.5|39303.5|0
1723488000000|2024-08-12 18:40:00|39342.5|39322.5|39357.5|39337.5|39362|39342|39327|39307|0
1723488300000|2024-08-12 18:45:00|39357|39337|39350.5|39330.5|39365.5|39345.5|39340|39320|0
1723488600000|2024-08-12 18:50:00|39349|39329|39342.5|39322.5|39369|39349|39342|39322|0
1723488900000|2024-08-12 18:55:00|39341.5|39321.5|39351.5|39331.5|39358|39338|39340.5|39320.5|0
1723489200000|2024-08-12 19:00:00|39349|39329|39345|39325|39352.5|39332.5|39325|39305|0
1723489500000|2024-08-12 19:05:00|39346.5|39326.5|39328.5|39308.5|39346.5|39326.5|39317|39297|0
1723489800000|2024-08-12 19:10:00|39329.5|39309.5|39330.5|39310.5|39358|39338|39319.5|39299.5|0
1723490100000|2024-08-12 19:15:00|39326.5|39306.5|39337.5|39317.5|39350|39330|39318.5|39298.5|0
1723490400000|2024-08-12 19:20:00|39335.5|39315.5|39347.5|39327.5|39348.5|39328.5|39320|39300|0
1723490700000|2024-08-12 19:25:00|39347|39327|39342.5|39322.5|39360|39340|39338.5|39318.5|0
1723491000000|2024-08-12 19:30:00|39345|39325|39334|39314|39364.5|39344.5|39332.5|39312.5|0
1723491300000|2024-08-12 19:35:00|39331.5|39311.5|39323.5|39303.5|39349.5|39329.5|39312|39292|0
1723491600000|2024-08-12 19:40:00|39325.5|39305.5|39302.5|39282.5|39328|39308|39299.5|39279.5|0
1723491900000|2024-08-12 19:45:00|39301.5|39281.5|39309.5|39289.5|39315.5|39295.5|39291.5|39271.5|0
1723492200000|2024-08-12 19:50:00|39307|39287|39321|39301|39347|39327|39295.5|39275.5|0
1723492500000|2024-08-12 19:55:00|39323.5|39303.5|39372.5|39352.5|39375.5|39355.5|39312.5|39292.5|0
1723492800000|2024-08-12 20:00:00|39377.5|39357.5|39361.5|39341.5|39397|39377|39358|39338|0
1723493100000|2024-08-12 20:05:00|39359.5|39339.5|39383|39363|39383|39363|39356.5|39336.5|0
1723493400000|2024-08-12 20:10:00|39382|39362|39376|39356|39391.5|39371.5|39374.5|39354.5|0
1723493700000|2024-08-12 20:15:00|39377.5|39357.5|39379.5|39359.5|39390.5|39370.5|39377.5|39357.5|0
1723494000000|2024-08-12 20:20:00|39380.5|39360.5|39383.5|39363.5|39384.5|39364.5|39373.5|39353.5|0
1723494300000|2024-08-12 20:25:00|39384|39364|39373.5|39353.5|39384|39364|39372.5|39352.5|0
1723494600000|2024-08-12 20:30:00|39374|39354|39374.5|39354.5|39379|39359|39370|39350|0
1723494900000|2024-08-12 20:35:00|39375|39355|39376.5|39356.5|39378.5|39358.5|39373.5|39353.5|0
1723495200000|2024-08-12 20:40:00|39377|39357|39373.5|39353.5|39377.5|39357.5|39373.5|39353.5|0
1723495500000|2024-08-12 20:45:00|39374|39354|39373.5|39353.5|39375.5|39355.5|39371.5|39351.5|0
1723495800000|2024-08-12 20:50:00|39374|39354|39376.5|39356.5|39378|39358|39373|39353|0
1723496100000|2024-08-12 20:55:00|39377|39357|39379.4|39359.4|39383.5|39363.5|39374.5|39354.5|0
1723496400000|2024-08-12 21:00:00|39380.5|39360.5|39377.2|39357.2|39381.6|39361.6|39377.2|39357.2|0
1723496700000|2024-08-12 21:05:00|39377|39357|39377.2|39357.2|39378.1|39358.1|39377|39357|0
1723497000000|2024-08-12 21:10:00|39377.3|39357.3|39379.5|39359.5|39379.5|39359.5|39376.7|39356.7|0
1723497300000|2024-08-12 21:15:00|39379.4|39359.4|39382.9|39362.9|39382.9|39362.9|39379.4|39359.4|0
1723497600000|2024-08-12 21:20:00|39381.4|39361.4|39382.6|39362.6|39382.6|39362.6|39380.9|39360.9|0
1723497900000|2024-08-12 21:25:00|39382.3|39362.3|39381.8|39361.8|39383|39363|39381.8|39361.8|0
1723498200000|2024-08-12 21:30:00|39383|39363|39379.4|39359.4|39383|39363|39379.4|39359.4|0
1723498500000|2024-08-12 21:35:00|39379.7|39359.7|39379.7|39359.7|39379.7|39359.7|39379.7|39359.7|0
1723498800000|2024-08-12 21:40:00|39379.6|39359.6|39379.6|39359.6|39379.6|39359.6|39379.6|39359.6|0
1723499100000|2024-08-12 21:45:00|39379.7|39359.7|39379.7|39359.7|39379.7|39359.7|39379.7|39359.7|0
1723499400000|2024-08-12 21:50:00|39379.9|39359.9|39381.3|39361.3|39383.2|39363.2|39379.9|39359.9|0
1723499700000|2024-08-12 21:55:00|39381.6|39361.6|39387.5|39367.5|39388.6|39368.6|39381.3|39361.3|0
1723500000000|2024-08-12 22:00:00|39400.5|39380.5|39389|39369|39400.5|39380.5|39386|39366|0
1723500300000|2024-08-12 22:05:00|39388.5|39368.5|39388.5|39368.5|39390|39370|39380.5|39360.5|0
1723500600000|2024-08-12 22:10:00|39388|39368|39386|39366|39392|39372|39378|39358|0
1723500900000|2024-08-12 22:15:00|39386.5|39366.5|39388.5|39368.5|39388.5|39368.5|39383|39363|0
1723501200000|2024-08-12 22:20:00|39389|39369|39395|39375|39400.5|39380.5|39389|39369|0
1723501500000|2024-08-12 22:25:00|39394.5|39374.5|39395|39375|39396.5|39376.5|39387.5|39367.5|0
1723501800000|2024-08-12 22:30:00|39394.5|39374.5|39384|39364|39394.5|39374.5|39382.5|39362.5|0
1723502100000|2024-08-12 22:35:00|39384.5|39364.5|39380.5|39360.5|39384.5|39364.5|39378.5|39358.5|0
1723502400000|2024-08-12 22:40:00|39381|39361|39380.5|39360.5|39384|39364|39378.5|39358.5|0
1723502700000|2024-08-12 22:45:00|39381|39361|39390.5|39370.5|39390.5|39370.5|39378|39358|0
1723503000000|2024-08-12 22:50:00|39391.5|39371.5|39388.5|39368.5|39392.5|39372.5|39384.5|39364.5|0
1723503300000|2024-08-12 22:55:00|39387.5|39367.5|39384.5|39364.5|39389.5|39369.5|39384|39364|0
1723503600000|2024-08-12 23:00:00|39385.5|39365.5|39385.5|39365.5|39391|39371|39385|39365|0
1723503900000|2024-08-12 23:05:00|39386|39366|39384.5|39364.5|39390.5|39370.5|39383.5|39363.5|0
1723504200000|2024-08-12 23:10:00|39385|39365|39383.5|39363.5|39385|39365|39382.5|39362.5|0
1723504500000|2024-08-12 23:15:00|39384|39364|39389.5|39369.5|39390|39370|39384|39364|0
1723504800000|2024-08-12 23:20:00|39390|39370|39386.5|39366.5|39390.5|39370.5|39384.5|39364.5|0
1723505100000|2024-08-12 23:25:00|39386|39366|39395.5|39375.5|39395.5|39375.5|39385|39365|0
1723505400000|2024-08-12 23:30:00|39398.5|39378.5|39382.5|39362.5|39412|39392|39382.5|39362.5|0
1723505700000|2024-08-12 23:35:00|39383|39363|39379.5|39359.5|39384.5|39364.5|39377.5|39357.5|0
1723506000000|2024-08-12 23:40:00|39379|39359|39374.5|39354.5|39382.5|39362.5|39372.5|39352.5|0
1723506300000|2024-08-12 23:45:00|39373.5|39353.5|39385.5|39365.5|39391.5|39371.5|39369.5|39349.5|0
1723506600000|2024-08-12 23:50:00|39386|39366|39383.5|39363.5|39386.5|39366.5|39379.5|39359.5|0
1723506900000|2024-08-12 23:55:00|39382.5|39362.5|39391|39371|39392.5|39372.5|39380|39360|0
1723507200000|2024-08-13 00:00:00|39392|39372|39390|39370|39399|39379|39387|39367|0
1723507500000|2024-08-13 00:05:00|39390.5|39370.5|39394.5|39374.5|39397.5|39377.5|39384|39364|0
1723507800000|2024-08-13 00:10:00|39395|39375|39387.5|39367.5|39397.5|39377.5|39385.5|39365.5|0
1723508100000|2024-08-13 00:15:00|39388.5|39368.5|39383.5|39363.5|39389.5|39369.5|39377|39357|0
1723508400000|2024-08-13 00:20:00|39383|39363|39376|39356|39392.5|39372.5|39373|39353|0
1723508700000|2024-08-13 00:25:00|39377|39357|39380.5|39360.5|39388|39368|39375.5|39355.5|0
1723509000000|2024-08-13 00:30:00|39379|39359|39382.5|39362.5|39387|39367|39377|39357|0
1723509300000|2024-08-13 00:35:00|39383|39363|39385.5|39365.5|39391|39371|39381.5|39361.5|0
1723509600000|2024-08-13 00:40:00|39385|39365|39384.5|39364.5|39393.5|39373.5|39381.5|39361.5|0
1723509900000|2024-08-13 00:45:00|39385|39365|39394|39374|39397.5|39377.5|39385|39365|0
1723510200000|2024-08-13 00:50:00|39396|39376|39406.5|39386.5|39408|39388|39394.5|39374.5|0
1723510500000|2024-08-13 00:55:00|39407|39387|39419.5|39399.5|39435|39415|39407|39387|0
1723510800000|2024-08-13 01:00:00|39417|39397|39412.5|39392.5|39419.5|39399.5|39410|39390|0
1723511100000|2024-08-13 01:05:00|39412|39392|39391|39371|39415.5|39395.5|39389|39369|0
1723511400000|2024-08-13 01:10:00|39390|39370|39387.5|39367.5|39395.5|39375.5|39382|39362|0
1723511700000|2024-08-13 01:15:00|39387|39367|39410.5|39390.5|39412.5|39392.5|39387|39367|0
1723512000000|2024-08-13 01:20:00|39411|39391|39398.5|39378.5|39414|39394|39398|39378|0
1723512300000|2024-08-13 01:25:00|39398|39378|39400|39380|39405.5|39385.5|39395|39375|0
1723512600000|2024-08-13 01:30:00|39401|39381|39405|39385|39412.5|39392.5|39398|39378|0
1723512900000|2024-08-13 01:35:00|39405.5|39385.5|39409|39389|39412.5|39392.5|39401|39381|0
1723513200000|2024-08-13 01:40:00|39409.5|39389.5|39408.5|39388.5|39417.5|39397.5|39405|39385|0
1723513500000|2024-08-13 01:45:00|39409|39389|39408|39388|39417|39397|39402|39382|0
1723513800000|2024-08-13 01:50:00|39408.5|39388.5|39403|39383|39414.5|39394.5|39402|39382|0
1723514100000|2024-08-13 01:55:00|39402.5|39382.5|39398|39378|39404|39384|39398|39378|0
1723514400000|2024-08-13 02:00:00|39398.5|39378.5|39407|39387|39409.5|39389.5|39398|39378|0
1723514700000|2024-08-13 02:05:00|39407.5|39387.5|39414|39394|39416|39396|39407|39387|0
1723515000000|2024-08-13 02:10:00|39414.5|39394.5|39414|39394|39416.5|39396.5|39406.5|39386.5|0
1723515300000|2024-08-13 02:15:00|39413|39393|39411.5|39391.5|39417|39397|39411|39391|0
1723515600000|2024-08-13 02:20:00|39412|39392|39418.5|39398.5|39419|39399|39412|39392|0
1723515900000|2024-08-13 02:25:00|39419|39399|39415|39395|39419|39399|39411|39391|0
1723516200000|2024-08-13 02:30:00|39414.5|39394.5|39416|39396|39418|39398|39409|39389|0
1723516500000|2024-08-13 02:35:00|39415.5|39395.5|39423|39403|39427|39407|39415|39395|0
1723516800000|2024-08-13 02:40:00|39422.5|39402.5|39424.5|39404.5|39426|39406|39418.5|39398.5|0
1723517100000|2024-08-13 02:45:00|39424|39404|39421|39401|39426.5|39406.5|39421|39401|0
1723517400000|2024-08-13 02:50:00|39421.5|39401.5|39427|39407|39429.5|39409.5|39421|39401|0
1723517700000|2024-08-13 02:55:00|39426|39406|39429.5|39409.5|39430|39410|39421|39401|0
1723518000000|2024-08-13 03:00:00|39430|39410|39438|39418|39444|39424|39428|39408|0
1723518300000|2024-08-13 03:05:00|39437|39417|39434|39414|39445.5|39425.5|39433|39413|0
1723518600000|2024-08-13 03:10:00|39434.5|39414.5|39443|39423|39443|39423|39434.5|39414.5|0
1723518900000|2024-08-13 03:15:00|39442.5|39422.5|39448|39428|39453|39433|39441.5|39421.5|0
1723519200000|2024-08-13 03:20:00|39448.5|39428.5|39453|39433|39454.5|39434.5|39447.5|39427.5|0
1723519500000|2024-08-13 03:25:00|39452.5|39432.5|39439|39419|39453|39433|39428|39408|0
1723519800000|2024-08-13 03:30:00|39437.5|39417.5|39430.5|39410.5|39441.5|39421.5|39425.5|39405.5|0
1723520100000|2024-08-13 03:35:00|39430|39410|39432|39412|39434|39414|39427.5|39407.5|0
1723520400000|2024-08-13 03:40:00|39432.5|39412.5|39437|39417|39437|39417|39432|39412|0
1723520700000|2024-08-13 03:45:00|39436.5|39416.5|39435|39415|39439|39419|39434|39414|0
1723521000000|2024-08-13 03:50:00|39434.5|39414.5|39432|39412|39437.5|39417.5|39432|39412|0
1723521300000|2024-08-13 03:55:00|39431.5|39411.5|39428.5|39408.5|39432|39412|39427.5|39407.5|0
1723521600000|2024-08-13 04:00:00|39428|39408|39430|39410|39434|39414|39428|39408|0
1723521900000|2024-08-13 04:05:00|39429.5|39409.5|39433.5|39413.5|39435|39415|39429.5|39409.5|0
1723522200000|2024-08-13 04:10:00|39432.5|39412.5|39432|39412|39436.5|39416.5|39430|39410|0
1723522500000|2024-08-13 04:15:00|39431.5|39411.5|39430.5|39410.5|39434|39414|39429|39409|0
1723522800000|2024-08-13 04:20:00|39430|39410|39435|39415|39435.5|39415.5|39430|39410|0
1723523100000|2024-08-13 04:25:00|39435.5|39415.5|39437|39417|39440.5|39420.5|39430|39410|0
1723523400000|2024-08-13 04:30:00|39437.5|39417.5|39436.5|39416.5|39437.5|39417.5|39435|39415|0
1723523700000|2024-08-13 04:35:00|39436|39416|39444|39424|39448|39428|39436|39416|0
1723524000000|2024-08-13 04:40:00|39443.5|39423.5|39449.5|39429.5|39453|39433|39443.5|39423.5|0
1723524300000|2024-08-13 04:45:00|39450|39430|39450|39430|39452|39432|39449|39429|0
1723524600000|2024-08-13 04:50:00|39449.5|39429.5|39444|39424|39449.5|39429.5|39443|39423|0
1723524900000|2024-08-13 04:55:00|39444.5|39424.5|39448|39428|39449|39429|39444|39424|0
1723525200000|2024-08-13 05:00:00|39447.5|39427.5|39448|39428|39450|39430|39444|39424|0
1723525500000|2024-08-13 05:05:00|39447.5|39427.5|39446.5|39426.5|39448|39428|39444|39424|0
1723525800000|2024-08-13 05:10:00|39446|39426|39446|39426|39449|39429|39444|39424|0
1723526100000|2024-08-13 05:15:00|39446.5|39426.5|39449.5|39429.5|39454|39434|39445|39425|0
1723526400000|2024-08-13 05:20:00|39449|39429|39455|39435|39457|39437|39447|39427|0
1723526700000|2024-08-13 05:25:00|39455.5|39435.5|39456|39436|39462.5|39442.5|39454|39434|0
1723527000000|2024-08-13 05:30:00|39457|39437|39457|39437|39458.5|39438.5|39451|39431|0
1723527300000|2024-08-13 05:35:00|39457.5|39437.5|39450|39430|39458|39438|39446|39426|0
1723527600000|2024-08-13 05:40:00|39451|39431|39444|39424|39453|39433|39444|39424|0
1723527900000|2024-08-13 05:45:00|39444.5|39424.5|39432.5|39412.5|39446|39426|39428|39408|0
1723528200000|2024-08-13 05:50:00|39432|39412|39431.5|39411.5|39439|39419|39430.5|39410.5|0
1723528500000|2024-08-13 05:55:00|39432|39412|39444|39424|39444|39424|39428.5|39408.5|0
1723528800000|2024-08-13 06:00:00|39443|39423|39432.5|39412.5|39446|39426|39426|39406|0
1723529100000|2024-08-13 06:05:00|39432|39412|39435|39415|39437.5|39417.5|39429|39409|0
1723529400000|2024-08-13 06:10:00|39434.5|39414.5|39437|39417|39437.5|39417.5|39431|39411|0
1723529700000|2024-08-13 06:15:00|39436.5|39416.5|39451|39431|39453|39433|39435|39415|0
1723530000000|2024-08-13 06:20:00|39452|39432|39447|39427|39459.5|39439.5|39445|39425|0
1723530300000|2024-08-13 06:25:00|39449|39429|39442.5|39422.5|39450|39430|39441|39421|0
1723530600000|2024-08-13 06:30:00|39442|39422|39443|39423|39446|39426|39439|39419|0
1723530900000|2024-08-13 06:35:00|39443.5|39423.5|39457|39437|39457|39437|39443|39423|0
1723531200000|2024-08-13 06:40:00|39456.5|39436.5|39469.5|39449.5|39475|39455|39456.5|39436.5|0
1723531500000|2024-08-13 06:45:00|39469|39449|39471|39451|39477|39457|39463|39443|0
1723531800000|2024-08-13 06:50:00|39471.5|39451.5|39481|39461|39484.5|39464.5|39470|39450|0
1723532100000|2024-08-13 06:55:00|39480.5|39460.5|39472|39452|39483.5|39463.5|39471|39451|0
1723532400000|2024-08-13 07:00:00|39475.5|39455.5|39483.5|39463.5|39489.5|39469.5|39470|39450|0
1723532700000|2024-08-13 07:05:00|39484|39464|39495|39475|39500|39480|39480.5|39460.5|0
1723533000000|2024-08-13 07:10:00|39495.5|39475.5|39492|39472|39499|39479|39484|39464|0
1723533300000|2024-08-13 07:15:00|39491.5|39471.5|39496.5|39476.5|39497|39477|39483|39463|0
1723533600000|2024-08-13 07:20:00|39495.5|39475.5|39523|39503|39532.5|39512.5|39493.5|39473.5|0
1723533900000|2024-08-13 07:25:00|39523.5|39503.5|39510|39490|39526.5|39506.5|39504.5|39484.5|0
1723534200000|2024-08-13 07:30:00|39509.5|39489.5|39498.5|39478.5|39514|39494|39496|39476|0
1723534500000|2024-08-13 07:35:00|39500|39480|39502|39482|39509|39489|39494|39474|0
1723534800000|2024-08-13 07:40:00|39502.5|39482.5|39501.5|39481.5|39503.5|39483.5|39494|39474|0
1723535100000|2024-08-13 07:45:00|39499|39479|39510|39490|39514|39494|39498|39478|0
1723535400000|2024-08-13 07:50:00|39510.5|39490.5|39509.5|39489.5|39519|39499|39507.5|39487.5|0
1723535700000|2024-08-13 07:55:00|39510|39490|39506|39486|39521.5|39501.5|39504|39484|0
1723536000000|2024-08-13 08:00:00|39505.5|39485.5|39501|39481|39516.5|39496.5|39499|39479|0
1723536300000|2024-08-13 08:05:00|39500.5|39480.5|39497|39477|39506|39486|39487|39467|0
1723536600000|2024-08-13 08:10:00|39496.5|39476.5|39488|39468|39499.5|39479.5|39487|39467|0
1723536900000|2024-08-13 08:15:00|39487.5|39467.5|39478.5|39458.5|39489|39469|39472|39452|0
1723537200000|2024-08-13 08:20:00|39479|39459|39454|39434|39479.5|39459.5|39450.5|39430.5|0
1723537500000|2024-08-13 08:25:00|39455|39435|39459|39439|39460.5|39440.5|39454|39434|0
1723537800000|2024-08-13 08:30:00|39457.5|39437.5|39452.5|39432.5|39459|39439|39445|39425|0
1723538100000|2024-08-13 08:35:00|39453.5|39433.5|39436|39416|39453.5|39433.5|39435.5|39415.5|0
1723538400000|2024-08-13 08:40:00|39435.5|39415.5|39436|39416|39448.5|39428.5|39434|39414|0
1723538700000|2024-08-13 08:45:00|39434.5|39414.5|39444.5|39424.5|39448.5|39428.5|39431|39411|0
1723539000000|2024-08-13 08:50:00|39445|39425|39451|39431|39453|39433|39445|39425|0
1723539300000|2024-08-13 08:55:00|39451.5|39431.5|39457.5|39437.5|39461|39441|39444.5|39424.5|0
1723539600000|2024-08-13 09:00:00|39456|39436|39445.5|39425.5|39457|39437|39438.5|39418.5|0
1723539900000|2024-08-13 09:05:00|39446|39426|39433|39413|39446|39426|39427|39407|0
1723540200000|2024-08-13 09:10:00|39432|39412|39439|39419|39440.5|39420.5|39432|39412|0
1723540500000|2024-08-13 09:15:00|39438.5|39418.5|39440.5|39420.5|39445|39425|39436.5|39416.5|0
1723540800000|2024-08-13 09:20:00|39440|39420|39443.5|39423.5|39443.5|39423.5|39435.5|39415.5|0
1723541100000|2024-08-13 09:25:00|39444|39424|39455|39435|39455|39435|39442|39422|0
1723541400000|2024-08-13 09:30:00|39454.5|39434.5|39462.5|39442.5|39471.5|39451.5|39454.5|39434.5|0
1723541700000|2024-08-13 09:35:00|39462|39442|39466.5|39446.5|39468.5|39448.5|39461|39441|0
1723542000000|2024-08-13 09:40:00|39466|39446|39467|39447|39477|39457|39464|39444|0
1723542300000|2024-08-13 09:45:00|39466.5|39446.5|39469|39449|39472|39452|39463.5|39443.5|0
1723542600000|2024-08-13 09:50:00|39469.5|39449.5|39470.5|39450.5|39475|39455|39466.5|39446.5|0
1723542900000|2024-08-13 09:55:00|39470|39450|39453|39433|39472|39452|39452.5|39432.5|0
1723543200000|2024-08-13 10:00:00|39454|39434|39376|39356|39458|39438|39332|39312|0
1723543500000|2024-08-13 10:05:00|39375.5|39355.5|39379.5|39359.5|39407.5|39387.5|39371.5|39351.5|0
1723543800000|2024-08-13 10:10:00|39380|39360|39354|39334|39380.5|39360.5|39351|39331|0
1723544100000|2024-08-13 10:15:00|39353.5|39333.5|39366.5|39346.5|39368|39348|39344|39324|0
1723544400000|2024-08-13 10:20:00|39363|39343|39327|39307|39365|39345|39326.5|39306.5|0
1723544700000|2024-08-13 10:25:00|39326.5|39306.5|39305.5|39285.5|39326.5|39306.5|39301.5|39281.5|0
1723545000000|2024-08-13 10:30:00|39306|39286|39282.5|39262.5|39311.5|39291.5|39275.5|39255.5|0
1723545300000|2024-08-13 10:35:00|39283.5|39263.5|39252.5|39232.5|39284.5|39264.5|39238.5|39218.5|0
1723545600000|2024-08-13 10:40:00|39253|39233|39253|39233|39259|39239|39249.5|39229.5|0
1723545900000|2024-08-13 10:45:00|39253.5|39233.5|39278|39258|39280.5|39260.5|39246|39226|0
1723546200000|2024-08-13 10:50:00|39277.5|39257.5|39275.5|39255.5|39282.5|39262.5|39260|39240|0
1723546500000|2024-08-13 10:55:00|39276|39256|39284|39264|39286|39266|39269|39249|0
1723546800000|2024-08-13 11:00:00|39283.5|39263.5|39303.5|39283.5|39308.5|39288.5|39280.5|39260.5|0
1723547100000|2024-08-13 11:05:00|39305|39285|39320|39300|39324|39304|39303.5|39283.5|0
1723547400000|2024-08-13 11:10:00|39319.5|39299.5|39353.5|39333.5|39357.5|39337.5|39319|39299|0
1723547700000|2024-08-13 11:15:00|39353|39333|39348.5|39328.5|39362.5|39342.5|39342.5|39322.5|0
1723548000000|2024-08-13 11:20:00|39347.5|39327.5|39345|39325|39352|39332|39338.5|39318.5|0
1723548300000|2024-08-13 11:25:00|39343|39323|39336.5|39316.5|39344|39324|39326|39306|0
1723548600000|2024-08-13 11:30:00|39337|39317|39340.5|39320.5|39346|39326|39334.5|39314.5|0
1723548900000|2024-08-13 11:35:00|39341|39321|39345|39325|39352.5|39332.5|39335|39315|0
1723549200000|2024-08-13 11:40:00|39345.5|39325.5|39350.5|39330.5|39359|39339|39339.5|39319.5|0
1723549500000|2024-08-13 11:45:00|39351.5|39331.5|39354.5|39334.5|39358.5|39338.5|39346|39326|0
1723549800000|2024-08-13 11:50:00|39354|39334|39341|39321|39354|39334|39336|39316|0
1723550100000|2024-08-13 11:55:00|39340.5|39320.5|39370.5|39350.5|39371|39351|39340.5|39320.5|0
1723550400000|2024-08-13 12:00:00|39373|39353|39419.5|39399.5|39419.5|39399.5|39368.5|39348.5|0
1723550700000|2024-08-13 12:05:00|39417.5|39397.5|39423|39403|39430.5|39410.5|39412|39392|0
1723551000000|2024-08-13 12:10:00|39423.5|39403.5|39431.5|39411.5|39448|39428|39417.5|39397.5|0
1723551300000|2024-08-13 12:15:00|39433|39413|39418.5|39398.5|39442|39422|39417.5|39397.5|0
1723551600000|2024-08-13 12:20:00|39417.5|39397.5|39409|39389|39422.5|39402.5|39401|39381|0
1723551900000|2024-08-13 12:25:00|39409.5|39389.5|39427|39407|39431.5|39411.5|39405|39385|0
1723552200000|2024-08-13 12:30:00|39426.5|39406.5|39486|39466|39528.5|39508.5|39426.5|39406.5|0
1723552500000|2024-08-13 12:35:00|39485.5|39465.5|39494.5|39474.5|39538|39518|39480.5|39460.5|0
1723552800000|2024-08-13 12:40:00|39495|39475|39469.5|39449.5|39509|39489|39467|39447|0
1723553100000|2024-08-13 12:45:00|39471.5|39451.5|39460.5|39440.5|39477.5|39457.5|39444.5|39424.5|0
1723553400000|2024-08-13 12:50:00|39461|39441|39489.5|39469.5|39496|39476|39461|39441|0
1723553700000|2024-08-13 12:55:00|39488.5|39468.5|39495.5|39475.5|39501.5|39481.5|39470|39450|0
1723554000000|2024-08-13 13:00:00|39496.5|39476.5|39489.5|39469.5|39497.5|39477.5|39474.5|39454.5|0
1723554300000|2024-08-13 13:05:00|39490|39470|39480|39460|39496|39476|39468|39448|0
1723554600000|2024-08-13 13:10:00|39479.5|39459.5|39442|39422|39479.5|39459.5|39412|39392|0
1723554900000|2024-08-13 13:15:00|39439|39419|39443|39423|39455.5|39435.5|39428|39408|0
1723555200000|2024-08-13 13:20:00|39444|39424|39468|39448|39473|39453|39432.5|39412.5|0
1723555500000|2024-08-13 13:25:00|39467.5|39447.5|39504.5|39484.5|39514|39494|39453.5|39433.5|0
1723555800000|2024-08-13 13:30:00|39506.5|39486.5|39528|39508|39558.5|39538.5|39432.5|39412.5|0
1723556100000|2024-08-13 13:35:00|39538.5|39518.5|39547|39527|39561|39541|39515|39495|0
1723556400000|2024-08-13 13:40:00|39552|39532|39589|39569|39600|39580|39549.5|39529.5|0
1723556700000|2024-08-13 13:45:00|39590|39570|39599.5|39579.5|39657|39637|39590|39570|0
1723557000000|2024-08-13 13:50:00|39600.5|39580.5|39574.5|39554.5|39646.5|39626.5|39574.5|39554.5|0
1723557300000|2024-08-13 13:55:00|39576.5|39556.5|39517|39497|39577|39557|39489|39469|0
1723557600000|2024-08-13 14:00:00|39525|39505|39449|39429|39536|39516|39449|39429|0
1723557900000|2024-08-13 14:05:00|39450|39430|39441|39421|39480.5|39460.5|39402|39382|0
1723558200000|2024-08-13 14:10:00|39445|39425|39451|39431|39476.5|39456.5|39422|39402|0
1723558500000|2024-08-13 14:15:00|39451.5|39431.5|39422|39402|39467|39447|39400.5|39380.5|0
1723558800000|2024-08-13 14:20:00|39423.3|39403.3|39463.8|39443.8|39474.8|39454.8|39413.3|39393.3|0
1723559100000|2024-08-13 14:25:00|39465.3|39445.3|39495.3|39475.3|39502.8|39482.8|39447.3|39427.3|0
1723559400000|2024-08-13 14:30:00|39493.3|39473.3|39440.3|39420.3|39493.3|39473.3|39409.8|39389.8|0
1723559700000|2024-08-13 14:35:00|39442.3|39422.3|39487.3|39467.3|39488.3|39468.3|39437.3|39417.3|0
1723560000000|2024-08-13 14:40:00|39490.8|39470.8|39504.8|39484.8|39513.8|39493.8|39476.3|39456.3|0
1723560300000|2024-08-13 14:45:00|39506.3|39486.3|39542.8|39522.8|39544.3|39524.3|39497.8|39477.8|0
1723560600000|2024-08-13 14:50:00|39541.3|39521.3|39552.8|39532.8|39552.8|39532.8|39519.8|39499.8|0
1723560900000|2024-08-13 14:55:00|39553.3|39533.3|39546.8|39526.8|39555.3|39535.3|39532.3|39512.3|0
1723561200000|2024-08-13 15:00:00|39548.3|39528.3|39558.8|39538.8|39562.3|39542.3|39531.3|39511.3|0
1723561500000|2024-08-13 15:05:00|39560.8|39540.8|39529.8|39509.8|39570.3|39550.3|39529.8|39509.8|0
1723561800000|2024-08-13 15:10:00|39530.3|39510.3|39550.3|39530.3|39569.3|39549.3|39519.3|39499.3|0
1723562100000|2024-08-13 15:15:00|39552.3|39532.3|39567.3|39547.3|39577.8|39557.8|39548.8|39528.8|0
1723562400000|2024-08-13 15:20:00|39567.8|39547.8|39584.8|39564.8|39589.8|39569.8|39556.8|39536.8|0
1723562700000|2024-08-13 15:25:00|39587.3|39567.3|39571.8|39551.8|39591.3|39571.3|39563.3|39543.3|0
1723563000000|2024-08-13 15:30:00|39572.3|39552.3|39584.3|39564.3|39586.3|39566.3|39566.8|39546.8|0
1723563300000|2024-08-13 15:35:00|39583.3|39563.3|39566.8|39546.8|39589.3|39569.3|39560.3|39540.3|0
1723563600000|2024-08-13 15:40:00|39566.3|39546.3|39578.8|39558.8|39590.3|39570.3|39566.3|39546.3|0
1723563900000|2024-08-13 15:45:00|39577.3|39557.3|39606.8|39586.8|39608.8|39588.8|39576.3|39556.3|0
1723564200000|2024-08-13 15:50:00|39605.3|39585.3|39615.3|39595.3|39622.3|39602.3|39593.3|39573.3|0
1723564500000|2024-08-13 15:55:00|39614.8|39594.8|39608.8|39588.8|39619.3|39599.3|39594.8|39574.8|0
1723564800000|2024-08-13 16:00:00|39609.3|39589.3|39624.8|39604.8|39625.8|39605.8|39594.8|39574.8|0
1723565100000|2024-08-13 16:05:00|39625.8|39605.8|39642.3|39622.3|39652.8|39632.8|39620.3|39600.3|0
1723565400000|2024-08-13 16:10:00|39646.8|39626.8|39641.3|39621.3|39655.3|39635.3|39628.3|39608.3|0
1723565700000|2024-08-13 16:15:00|39641.8|39621.8|39691.3|39671.3|39693.3|39673.3|39640.3|39620.3|0
1723566000000|2024-08-13 16:20:00|39689.3|39669.3|39692.3|39672.3|39726.8|39706.8|39689.3|39669.3|0
1723566300000|2024-08-13 16:25:00|39693.3|39673.3|39672.3|39652.3|39706.3|39686.3|39664.8|39644.8|0
1723566600000|2024-08-13 16:30:00|39671.8|39651.8|39648.3|39628.3|39672.8|39652.8|39638.3|39618.3|0
1723566900000|2024-08-13 16:35:00|39648.8|39628.8|39674.8|39654.8|39674.8|39654.8|39644.3|39624.3|0
1723567200000|2024-08-13 16:40:00|39673.8|39653.8|39699.8|39679.8|39707.3|39687.3|39672.3|39652.3|0
1723567500000|2024-08-13 16:45:00|39698.3|39678.3|39731.3|39711.3|39733.3|39713.3|39690.8|39670.8|0
1723567800000|2024-08-13 16:50:00|39732.3|39712.3|39740.8|39720.8|39756.8|39736.8|39726.8|39706.8|0
1723568100000|2024-08-13 16:55:00|39742.8|39722.8|39731.3|39711.3|39745.3|39725.3|39727.3|39707.3|0
1723568400000|2024-08-13 17:00:00|39729.8|39709.8|39694.3|39674.3|39730.3|39710.3|39692.3|39672.3|0
1723568700000|2024-08-13 17:05:00|39692.3|39672.3|39681.8|39661.8|39712.8|39692.8|39680.3|39660.3|0
1723569000000|2024-08-13 17:10:00|39681.3|39661.3|39687.3|39667.3|39689.3|39669.3|39671.8|39651.8|0
1723569300000|2024-08-13 17:15:00|39684.3|39664.3|39703.3|39683.3|39706.3|39686.3|39678.8|39658.8|0
1723569600000|2024-08-13 17:20:00|39702.8|39682.8|39694.3|39674.3|39703.8|39683.8|39687.8|39667.8|0
1723569900000|2024-08-13 17:25:00|39693.3|39673.3|39698.8|39678.8|39708.3|39688.3|39690.8|39670.8|0
1723570200000|2024-08-13 17:30:00|39699.8|39679.8|39683.8|39663.8|39707.8|39687.8|39675.8|39655.8|0
1723570500000|2024-08-13 17:35:00|39684.3|39664.3|39699.8|39679.8|39700.3|39680.3|39682.8|39662.8|0
1723570800000|2024-08-13 17:40:00|39699.3|39679.3|39689.3|39669.3|39701.3|39681.3|39684.3|39664.3|0
1723571100000|2024-08-13 17:45:00|39689.8|39669.8|39673.8|39653.8|39696.3|39676.3|39626.8|39606.8|0
1723571400000|2024-08-13 17:50:00|39672.8|39652.8|39699.2|39679.2|39701.2|39681.2|39663.8|39643.8|0
1723571700000|2024-08-13 17:55:00|39698.7|39678.7|39698.9|39678.9|39709.2|39689.2|39694.9|39674.9|0
1723572000000|2024-08-13 18:00:00|39699.4|39679.4|39709.9|39689.9|39721.4|39701.4|39692.9|39672.9|0
1723572300000|2024-08-13 18:05:00|39709.4|39689.4|39697.9|39677.9|39712.9|39692.9|39695.9|39675.9|0
1723572600000|2024-08-13 18:10:00|39697.4|39677.4|39715.4|39695.4|39723.9|39703.9|39697.4|39677.4|0
1723572900000|2024-08-13 18:15:00|39714.9|39694.9|39700.9|39680.9|39727.9|39707.9|39686.4|39666.4|0
1723573200000|2024-08-13 18:20:00|39698.9|39678.9|39706.9|39686.9|39721.9|39701.9|39697.9|39677.9|0
1723573500000|2024-08-13 18:25:00|39705.9|39685.9|39717.9|39697.9|39725.9|39705.9|39705.4|39685.4|0
1723573800000|2024-08-13 18:30:00|39715.9|39695.9|39724.9|39704.9|39730.9|39710.9|39713.4|39693.4|0
1723574100000|2024-08-13 18:35:00|39725.9|39705.9|39755.9|39735.9|39757.4|39737.4|39725.4|39705.4|0
1723574400000|2024-08-13 18:40:00|39756.4|39736.4|39742.4|39722.4|39758.4|39738.4|39740.9|39720.9|0
1723574700000|2024-08-13 18:45:00|39740.9|39720.9|39748.9|39728.9|39751.9|39731.9|39728.9|39708.9|0
1723575000000|2024-08-13 18:50:00|39748.4|39728.4|39744.9|39724.9|39748.9|39728.9|39732.9|39712.9|0
1723575300000|2024-08-13 18:55:00|39745.9|39725.9|39744.8|39724.8|39749.8|39729.8|39738.8|39718.8|0
1723575600000|2024-08-13 19:00:00|39740.8|39720.8|39756.3|39736.3|39774.3|39754.3|39740.8|39720.8|0
1723575900000|2024-08-13 19:05:00|39755.3|39735.3|39746.8|39726.8|39765.3|39745.3|39728.8|39708.8|0
1723576200000|2024-08-13 19:10:00|39747.3|39727.3|39736.3|39716.3|39759.8|39739.8|39733.3|39713.3|0
1723576500000|2024-08-13 19:15:00|39735.3|39715.3|39731.3|39711.3|39744.8|39724.8|39722.8|39702.8|0
1723576800000|2024-08-13 19:20:00|39733.3|39713.3|39751.3|39731.3|39758.3|39738.3|39725.3|39705.3|0
1723577100000|2024-08-13 19:25:00|39749.8|39729.8|39758.8|39738.8|39760.3|39740.3|39740.3|39720.3|0
1723577400000|2024-08-13 19:30:00|39753.3|39733.3|39747.8|39727.8|39762.3|39742.3|39741.8|39721.8|0
1723577700000|2024-08-13 19:35:00|39748.3|39728.3|39762.3|39742.3|39762.3|39742.3|39743.3|39723.3|0
1723578000000|2024-08-13 19:40:00|39761.8|39741.8|39758.3|39738.3|39770.3|39750.3|39753.3|39733.3|0
1723578300000|2024-08-13 19:45:00|39755.8|39735.8|39805.3|39785.3|39811.3|39791.3|39750.3|39730.3|0
1723578600000|2024-08-13 19:50:00|39795.8|39775.8|39745.3|39725.3|39808.3|39788.3|39735.8|39715.8|0
1723578900000|2024-08-13 19:55:00|39744.8|39724.8|39769.8|39749.8|39795.8|39775.8|39734.3|39714.3|0
1723579200000|2024-08-13 20:00:00|39774.3|39754.3|39772.8|39752.8|39774.3|39754.3|39744.8|39724.8|0
1723579500000|2024-08-13 20:05:00|39772.3|39752.3|39770.8|39750.8|39778.8|39758.8|39764.8|39744.8|0
1723579800000|2024-08-13 20:10:00|39771.3|39751.3|39768.8|39748.8|39775.8|39755.8|39763.3|39743.3|0
1723580100000|2024-08-13 20:15:00|39766.8|39746.8|39758.8|39738.8|39767.8|39747.8|39751.3|39731.3|0
1723580400000|2024-08-13 20:20:00|39759.3|39739.3|39759.3|39739.3|39762.3|39742.3|39754.3|39734.3|0
1723580700000|2024-08-13 20:25:00|39759.8|39739.8|39764.8|39744.8|39773.8|39753.8|39756.3|39736.3|0
1723581000000|2024-08-13 20:30:00|39764.3|39744.3|39762.3|39742.3|39769.3|39749.3|39757.8|39737.8|0
1723581300000|2024-08-13 20:35:00|39761.8|39741.8|39752.3|39732.3|39762.3|39742.3|39751.3|39731.3|0
1723581600000|2024-08-13 20:40:00|39751.8|39731.8|39755.8|39735.8|39757.3|39737.3|39750.8|39730.8|0
1723581900000|2024-08-13 20:45:00|39755.3|39735.3|39752.8|39732.8|39756.8|39736.8|39751.8|39731.8|0
1723582200000|2024-08-13 20:50:00|39752.3|39732.3|39753.8|39733.8|39755.8|39735.8|39749.3|39729.3|0
1723582500000|2024-08-13 20:55:00|39754.3|39734.3|39760.5|39740.5|39760.8|39740.8|39752.3|39732.3|0
1723582800000|2024-08-13 21:00:00|39758.6|39738.6|39761|39741|39764|39744|39758.5|39738.5|0
1723583100000|2024-08-13 21:05:00|39761.3|39741.3|39750.6|39730.6|39765.3|39745.3|39750.6|39730.6|0
1723583400000|2024-08-13 21:10:00|39751.4|39731.4|39746.1|39726.1|39752.2|39732.2|39738.5|39718.5|0
1723583700000|2024-08-13 21:15:00|39746.2|39726.2|39746.4|39726.4|39749.4|39729.4|39743.1|39723.1|0
1723584000000|2024-08-13 21:20:00|39746.1|39726.1|39751.5|39731.5|39751.6|39731.6|39742|39722|0
1723584300000|2024-08-13 21:25:00|39752.1|39732.1|39754.7|39734.7|39754.9|39734.9|39748.6|39728.6|0
1723584600000|2024-08-13 21:30:00|39755.5|39735.5|39755.9|39735.9|39757.5|39737.5|39754.8|39734.8|0
1723584900000|2024-08-13 21:35:00|39756|39736|39751.2|39731.2|39756|39736|39749|39729|0
1723585200000|2024-08-13 21:40:00|39751.4|39731.4|39749.7|39729.7|39751.9|39731.9|39749.7|39729.7|0
1723585500000|2024-08-13 21:45:00|39749.5|39729.5|39752.4|39732.4|39752.4|39732.4|39749.5|39729.5|0
1723585800000|2024-08-13 21:50:00|39757.2|39737.2|39758.5|39738.5|39758.5|39738.5|39756.6|39736.6|0
1723586100000|2024-08-13 21:55:00|39758.8|39738.8|39767.4|39747.4|39769.4|39749.4|39758.8|39738.8|0
1723586400000|2024-08-13 22:00:00|39766.8|39746.8|39771.3|39751.3|39776.8|39756.8|39766.8|39746.8|0
1723586700000|2024-08-13 22:05:00|39771.8|39751.8|39769.8|39749.8|39775.8|39755.8|39769.8|39749.8|0
1723587000000|2024-08-13 22:10:00|39772.8|39752.8|39764.8|39744.8|39772.8|39752.8|39761.8|39741.8|0
1723587300000|2024-08-13 22:15:00|39764.3|39744.3|39748.8|39728.8|39765.3|39745.3|39742.8|39722.8|0
1723587600000|2024-08-13 22:20:00|39749.3|39729.3|39754.3|39734.3|39758.8|39738.8|39743.8|39723.8|0
1723587900000|2024-08-13 22:25:00|39753.8|39733.8|39754.8|39734.8|39756.3|39736.3|39751.8|39731.8|0
1723588200000|2024-08-13 22:30:00|39754.3|39734.3|39751.3|39731.3|39754.8|39734.8|39749.8|39729.8|0
1723588500000|2024-08-13 22:35:00|39751.8|39731.8|39747.8|39727.8|39752.3|39732.3|39746.3|39726.3|0
1723588800000|2024-08-13 22:40:00|39747.3|39727.3|39749.3|39729.3|39751.8|39731.8|39746.8|39726.8|0
1723589100000|2024-08-13 22:45:00|39748.8|39728.8|39750.8|39730.8|39754.3|39734.3|39748.3|39728.3|0
1723589400000|2024-08-13 22:50:00|39750.3|39730.3|39749.8|39729.8|39752.3|39732.3|39748.8|39728.8|0
1723589700000|2024-08-13 22:55:00|39749.3|39729.3|39754.8|39734.8|39755.8|39735.8|39748.8|39728.8|0
1723590000000|2024-08-13 23:00:00|39755.8|39735.8|39754.8|39734.8|39755.8|39735.8|39747.8|39727.8|0
1723590300000|2024-08-13 23:05:00|39755.3|39735.3|39749.8|39729.8|39757.3|39737.3|39749.8|39729.8|0
1723590600000|2024-08-13 23:10:00|39750.3|39730.3|39756.8|39736.8|39758.3|39738.3|39748.3|39728.3|0
1723590900000|2024-08-13 23:15:00|39757.3|39737.3|39763.3|39743.3|39765.3|39745.3|39757.3|39737.3|0
1723591200000|2024-08-13 23:20:00|39763.8|39743.8|39762.8|39742.8|39765.3|39745.3|39761.3|39741.3|0
1723591500000|2024-08-13 23:25:00|39763.3|39743.3|39765.8|39745.8|39767.8|39747.8|39762.8|39742.8|0
1723591800000|2024-08-13 23:30:00|39765.3|39745.3|39767.8|39747.8|39768.8|39748.8|39759.8|39739.8|0
1723592100000|2024-08-13 23:35:00|39767.3|39747.3|39762.3|39742.3|39767.3|39747.3|39757.8|39737.8|0
1723592400000|2024-08-13 23:40:00|39762.8|39742.8|39763.8|39743.8|39764.3|39744.3|39759.8|39739.8|0
1723592700000|2024-08-13 23:45:00|39763.3|39743.3|39762.8|39742.8|39767.3|39747.3|39760.3|39740.3|0
1723593000000|2024-08-13 23:50:00|39762.3|39742.3|39763.8|39743.8|39765.8|39745.8|39760.8|39740.8|0
1723593300000|2024-08-13 23:55:00|39763.3|39743.3|39762.8|39742.8|39767.8|39747.8|39761.8|39741.8|0
1723593600000|2024-08-14 00:00:00|39764.8|39744.8|39763.8|39743.8|39771.8|39751.8|39759.3|39739.3|0
1723593900000|2024-08-14 00:05:00|39764.3|39744.3|39765.8|39745.8|39772.8|39752.8|39761.3|39741.3|0
1723594200000|2024-08-14 00:10:00|39765.3|39745.3|39762.3|39742.3|39767.8|39747.8|39755.8|39735.8|0
1723594500000|2024-08-14 00:15:00|39761.8|39741.8|39767.8|39747.8|39769.8|39749.8|39753.3|39733.3|0
1723594800000|2024-08-14 00:20:00|39768.3|39748.3|39752.3|39732.3|39769.8|39749.8|39750.8|39730.8|0
1723595100000|2024-08-14 00:25:00|39752.8|39732.8|39758.3|39738.3|39762.8|39742.8|39751.3|39731.3|0
1723595400000|2024-08-14 00:30:00|39758.8|39738.8|39757.3|39737.3|39760.3|39740.3|39752.3|39732.3|0
1723595700000|2024-08-14 00:35:00|39757.8|39737.8|39758.8|39738.8|39761.8|39741.8|39755.8|39735.8|0
1723596000000|2024-08-14 00:40:00|39759.3|39739.3|39766.2|39746.2|39770.9|39750.9|39756.3|39736.3|0
1723596300000|2024-08-14 00:45:00|39766.7|39746.7|39769.2|39749.2|39773.2|39753.2|39760.2|39740.2|0
1723596600000|2024-08-14 00:50:00|39768.7|39748.7|39771.2|39751.2|39774.2|39754.2|39766.7|39746.7|0
1723596900000|2024-08-14 00:55:00|39770.7|39750.7|39768.2|39748.2|39773.2|39753.2|39766.2|39746.2|0
1723597200000|2024-08-14 01:00:00|39767.2|39747.2|39767.2|39747.2|39769.2|39749.2|39763.2|39743.2|0
1723597500000|2024-08-14 01:05:00|39766.7|39746.7|39772.2|39752.2|39778.2|39758.2|39766.2|39746.2|0
1723597800000|2024-08-14 01:10:00|39772.7|39752.7|39769.2|39749.2|39773.2|39753.2|39767.2|39747.2|0
1723598100000|2024-08-14 01:15:00|39769.7|39749.7|39768.7|39748.7|39773.7|39753.7|39764.2|39744.2|0
1723598400000|2024-08-14 01:20:00|39769.2|39749.2|39767.7|39747.7|39777.2|39757.2|39763.2|39743.2|0
1723598700000|2024-08-14 01:25:00|39767.2|39747.2|39771.2|39751.2|39773.2|39753.2|39766.7|39746.7|0
1723599000000|2024-08-14 01:30:00|39770.7|39750.7|39788.2|39768.2|39791.2|39771.2|39769.2|39749.2|0
1723599300000|2024-08-14 01:35:00|39789.2|39769.2|39786.2|39766.2|39790.2|39770.2|39779.2|39759.2|0
1723599600000|2024-08-14 01:40:00|39785.7|39765.7|39787.2|39767.2|39790.2|39770.2|39782.7|39762.7|0
1723599900000|2024-08-14 01:45:00|39786.2|39766.2|39783.2|39763.2|39786.2|39766.2|39778.2|39758.2|0
1723600200000|2024-08-14 01:50:00|39783.7|39763.7|39783.2|39763.2|39785.2|39765.2|39779.7|39759.7|0
1723600500000|2024-08-14 01:55:00|39783.7|39763.7|39782.2|39762.2|39785.7|39765.7|39779.2|39759.2|0
1723600800000|2024-08-14 02:00:00|39781.2|39761.2|39774.2|39754.2|39785.2|39765.2|39767.2|39747.2|0
1723601100000|2024-08-14 02:05:00|39774.7|39754.7|39763.2|39743.2|39775.2|39755.2|39753.2|39733.2|0
1723601400000|2024-08-14 02:10:00|39762.7|39742.7|39746.2|39726.2|39765.2|39745.2|39739.2|39719.2|0
1723601700000|2024-08-14 02:15:00|39740.7|39720.7|39754.7|39734.7|39761.7|39741.7|39738.7|39718.7|0
1723602000000|2024-08-14 02:20:00|39754.2|39734.2|39758.2|39738.2|39765.7|39745.7|39753.7|39733.7|0
1723602300000|2024-08-14 02:25:00|39759.2|39739.2|39761.2|39741.2|39769.2|39749.2|39755.2|39735.2|0
1723602600000|2024-08-14 02:30:00|39761.7|39741.7|39755.2|39735.2|39768.7|39748.7|39755.2|39735.2|0
1723602900000|2024-08-14 02:35:00|39756.2|39736.2|39764.2|39744.2|39767.2|39747.2|39752.7|39732.7|0
1723603200000|2024-08-14 02:40:00|39764.7|39744.7|39766.2|39746.2|39767.2|39747.2|39760.2|39740.2|0
1723603500000|2024-08-14 02:45:00|39765.7|39745.7|39768.2|39748.2|39770.7|39750.7|39762.2|39742.2|0
1723603800000|2024-08-14 02:50:00|39767.7|39747.7|39770.2|39750.2|39770.2|39750.2|39766.2|39746.2|0
1723604100000|2024-08-14 02:55:00|39769.7|39749.7|39768.2|39748.2|39773.7|39753.7|39766.2|39746.2|0
1723604400000|2024-08-14 03:00:00|39769.7|39749.7|39769.2|39749.2|39771.2|39751.2|39766.7|39746.7|0
1723604700000|2024-08-14 03:05:00|39769.7|39749.7|39773.2|39753.2|39775.2|39755.2|39768.2|39748.2|0
1723605000000|2024-08-14 03:10:00|39773.7|39753.7|39772.2|39752.2|39775.7|39755.7|39769.2|39749.2|0
1723605300000|2024-08-14 03:15:00|39772.7|39752.7|39782.2|39762.2|39782.2|39762.2|39772.2|39752.2|0
1723605600000|2024-08-14 03:20:00|39781.7|39761.7|39782.7|39762.7|39786.2|39766.2|39779.7|39759.7|0
1723605900000|2024-08-14 03:25:00|39782.2|39762.2|39775.7|39755.7|39784.2|39764.2|39775.7|39755.7|0
1723606200000|2024-08-14 03:30:00|39775.2|39755.2|39780.2|39760.2|39780.2|39760.2|39772.2|39752.2|0
1723606500000|2024-08-14 03:35:00|39779.7|39759.7|39777.2|39757.2|39780.2|39760.2|39773.2|39753.2|0
1723606800000|2024-08-14 03:40:00|39777.7|39757.7|39779.2|39759.2|39781.2|39761.2|39773.7|39753.7|0
1723607100000|2024-08-14 03:45:00|39778.7|39758.7|39784.7|39764.7|39787.2|39767.2|39778.7|39758.7|0
1723607400000|2024-08-14 03:50:00|39784.2|39764.2|39784.2|39764.2|39789.2|39769.2|39780.2|39760.2|0
1723607700000|2024-08-14 03:55:00|39785.7|39765.7|39781.2|39761.2|39786.7|39766.7|39779.7|39759.7|0
1723608000000|2024-08-14 04:00:00|39781.7|39761.7|39783.2|39763.2|39786.2|39766.2|39777.2|39757.2|0
1723608300000|2024-08-14 04:05:00|39783.7|39763.7|39786.2|39766.2|39787.2|39767.2|39783.7|39763.7|0
1723608600000|2024-08-14 04:10:00|39785.7|39765.7|39790.2|39770.2|39797.7|39777.7|39785.2|39765.2|0
1723608900000|2024-08-14 04:15:00|39791.7|39771.7|39788.2|39768.2|39793.2|39773.2|39787.2|39767.2|0
1723609200000|2024-08-14 04:20:00|39787.7|39767.7|39796.2|39776.2|39796.2|39776.2|39785.7|39765.7|0
1723609500000|2024-08-14 04:25:00|39796.7|39776.7|39795.2|39775.2|39798.2|39778.2|39793.2|39773.2|0
1723609800000|2024-08-14 04:30:00|39794.7|39774.7|39791.7|39771.7|39795.2|39775.2|39787.2|39767.2|0
1723610100000|2024-08-14 04:35:00|39792.2|39772.2|39794.2|39774.2|39800.7|39780.7|39792.2|39772.2|0
1723610400000|2024-08-14 04:40:00|39793.7|39773.7|39799.2|39779.2|39802.7|39782.7|39792.7|39772.7|0
1723610700000|2024-08-14 04:45:00|39798.7|39778.7|39798.2|39778.2|39799.2|39779.2|39793.2|39773.2|0
1723611000000|2024-08-14 04:50:00|39797.7|39777.7|39793.2|39773.2|39798.2|39778.2|39791.7|39771.7|0
1723611300000|2024-08-14 04:55:00|39792.7|39772.7|39791.2|39771.2|39793.7|39773.7|39787.7|39767.7|0
1723611600000|2024-08-14 05:00:00|39790.2|39770.2|39790.2|39770.2|39791.2|39771.2|39784.2|39764.2|0
1723611900000|2024-08-14 05:05:00|39790.7|39770.7|39791.2|39771.2|39793.2|39773.2|39789.2|39769.2|0
1723612200000|2024-08-14 05:10:00|39790.7|39770.7|39790.2|39770.2|39793.2|39773.2|39789.2|39769.2|0
1723612500000|2024-08-14 05:15:00|39789.7|39769.7|39794.2|39774.2|39795.2|39775.2|39789.7|39769.7|0
1723612800000|2024-08-14 05:20:00|39792.7|39772.7|39793.2|39773.2|39796.7|39776.7|39789.7|39769.7|0
1723613100000|2024-08-14 05:25:00|39793.7|39773.7|39794.2|39774.2|39795.2|39775.2|39788.2|39768.2|0
1723613400000|2024-08-14 05:30:00|39794.7|39774.7|39799.2|39779.2|39800.7|39780.7|39791.2|39771.2|0
1723613700000|2024-08-14 05:35:00|39798.7|39778.7|39804.2|39784.2|39809.7|39789.7|39798.7|39778.7|0
1723614000000|2024-08-14 05:40:00|39804.7|39784.7|39807.7|39787.7|39809.7|39789.7|39803.2|39783.2|0
1723614300000|2024-08-14 05:45:00|39808.2|39788.2|39808.2|39788.2|39817.2|39797.2|39806.7|39786.7|0
1723614600000|2024-08-14 05:50:00|39806.2|39786.2|39798.2|39778.2|39807.2|39787.2|39797.7|39777.7|0
1723614900000|2024-08-14 05:55:00|39797.7|39777.7|39812.2|39792.2|39814.7|39794.7|39796.2|39776.2|0
1723615200000|2024-08-14 06:00:00|39811.2|39791.2|39820.2|39800.2|39822.7|39802.7|39802.7|39782.7|0
1723615500000|2024-08-14 06:05:00|39820.7|39800.7|39803.7|39783.7|39820.7|39800.7|39801.2|39781.2|0
1723615800000|2024-08-14 06:10:00|39803.2|39783.2|39795.2|39775.2|39804.2|39784.2|39795.2|39775.2|0
1723616100000|2024-08-14 06:15:00|39794.7|39774.7|39807.7|39787.7|39809.2|39789.2|39792.2|39772.2|0
1723616400000|2024-08-14 06:20:00|39809.2|39789.2|39819.2|39799.2|39820.2|39800.2|39806.2|39786.2|0
1723616700000|2024-08-14 06:25:00|39820.2|39800.2|39814.7|39794.7|39826.2|39806.2|39814.2|39794.2|0
1723617000000|2024-08-14 06:30:00|39814.2|39794.2|39825.7|39805.7|39828.2|39808.2|39814.2|39794.2|0
1723617300000|2024-08-14 06:35:00|39825.2|39805.2|39829.2|39809.2|39831.7|39811.7|39823.2|39803.2|0
1723617600000|2024-08-14 06:40:00|39829.7|39809.7|39826.2|39806.2|39830.2|39810.2|39823.7|39803.7|0
1723617900000|2024-08-14 06:45:00|39823.7|39803.7|39820.7|39800.7|39824.2|39804.2|39816.2|39796.2|0
1723618200000|2024-08-14 06:50:00|39821.2|39801.2|39823.2|39803.2|39826.2|39806.2|39821.2|39801.2|0
1723618500000|2024-08-14 06:55:00|39823.7|39803.7|39815.2|39795.2|39825.7|39805.7|39813.7|39793.7|0
1723618800000|2024-08-14 07:00:00|39815.7|39795.7|39819.7|39799.7|39822.7|39802.7|39806.7|39786.7|0
1723619100000|2024-08-14 07:05:00|39819.2|39799.2|39811.7|39791.7|39825.7|39805.7|39809.2|39789.2|0
1723619400000|2024-08-14 07:10:00|39812.2|39792.2|39811.7|39791.7|39812.2|39792.2|39795.7|39775.7|0
1723619700000|2024-08-14 07:15:00|39813.2|39793.2|39818.2|39798.2|39819.2|39799.2|39805.7|39785.7|0
1723620000000|2024-08-14 07:20:00|39817.7|39797.7|39822.7|39802.7|39826.2|39806.2|39816.2|39796.2|0
1723620300000|2024-08-14 07:25:00|39823.2|39803.2|39821.2|39801.2|39833.2|39813.2|39819.7|39799.7|0
1723620600000|2024-08-14 07:30:00|39821.7|39801.7|39809.2|39789.2|39825.2|39805.2|39805.7|39785.7|0
1723620900000|2024-08-14 07:35:00|39809.7|39789.7|39809.2|39789.2|39815.2|39795.2|39806.2|39786.2|0
1723621200000|2024-08-14 07:40:00|39808.7|39788.7|39813.2|39793.2|39819.2|39799.2|39806.2|39786.2|0
1723621500000|2024-08-14 07:45:00|39812.7|39792.7|39811.7|39791.7|39817.7|39797.7|39810.2|39790.2|0
1723621800000|2024-08-14 07:50:00|39811.2|39791.2|39802.7|39782.7|39816.7|39796.7|39802.2|39782.2|0
1723622100000|2024-08-14 07:55:00|39802.2|39782.2|39797.2|39777.2|39805.7|39785.7|39791.2|39771.2|0
1723622400000|2024-08-14 08:00:00|39799.2|39779.2|39794.2|39774.2|39802.7|39782.7|39785.2|39765.2|0
1723622700000|2024-08-14 08:05:00|39793.2|39773.2|39801.2|39781.2|39802.2|39782.2|39789.2|39769.2|0
1723623000000|2024-08-14 08:10:00|39800.2|39780.2|39803.2|39783.2|39809.2|39789.2|39796.2|39776.2|0
1723623300000|2024-08-14 08:15:00|39802.2|39782.2|39803.2|39783.2|39805.7|39785.7|39796.2|39776.2|0
1723623600000|2024-08-14 08:20:00|39803.7|39783.7|39806.7|39786.7|39812.7|39792.7|39799.2|39779.2|0
1723623900000|2024-08-14 08:25:00|39807.2|39787.2|39810.2|39790.2|39813.2|39793.2|39806.2|39786.2|0
1723624200000|2024-08-14 08:30:00|39809.7|39789.7|39826.2|39806.2|39833.2|39813.2|39809.7|39789.7|0
1723624500000|2024-08-14 08:35:00|39825.7|39805.7|39815.2|39795.2|39828.2|39808.2|39812.2|39792.2|0
1723624800000|2024-08-14 08:40:00|39813.7|39793.7|39822.2|39802.2|39824.7|39804.7|39813.7|39793.7|0
1723625100000|2024-08-14 08:45:00|39822.7|39802.7|39821.2|39801.2|39825.2|39805.2|39815.2|39795.2|0
1723625400000|2024-08-14 08:50:00|39822.7|39802.7|39822.2|39802.2|39826.2|39806.2|39819.2|39799.2|0
1723625700000|2024-08-14 08:55:00|39824.2|39804.2|39836.2|39816.2|39838.2|39818.2|39823.2|39803.2|0
1723626000000|2024-08-14 09:00:00|39837.2|39817.2|39833.2|39813.2|39840.7|39820.7|39832.7|39812.7|0
1723626300000|2024-08-14 09:05:00|39834.7|39814.7|39830.2|39810.2|39834.7|39814.7|39827.7|39807.7|0
1723626600000|2024-08-14 09:10:00|39829.7|39809.7|39832.2|39812.2|39835.2|39815.2|39829.7|39809.7|0
1723626900000|2024-08-14 09:15:00|39832.7|39812.7|39830.7|39810.7|39835.7|39815.7|39827.2|39807.2|0
1723627200000|2024-08-14 09:20:00|39830.2|39810.2|39830.2|39810.2|39842.2|39822.2|39829.2|39809.2|0
1723627500000|2024-08-14 09:25:00|39831.2|39811.2|39822.2|39802.2|39833.2|39813.2|39818.2|39798.2|0
1723627800000|2024-08-14 09:30:00|39822.7|39802.7|39820.2|39800.2|39824.2|39804.2|39817.2|39797.2|0
1723628100000|2024-08-14 09:35:00|39820.7|39800.7|39815.7|39795.7|39823.2|39803.2|39815.7|39795.7|0
1723628400000|2024-08-14 09:40:00|39816.2|39796.2|39806.2|39786.2|39822.2|39802.2|39806.2|39786.2|0
1723628700000|2024-08-14 09:45:00|39808.2|39788.2|39803.2|39783.2|39810.2|39790.2|39799.2|39779.2|0
1723629000000|2024-08-14 09:50:00|39803.7|39783.7|39795.2|39775.2|39803.7|39783.7|39792.2|39772.2|0
1723629300000|2024-08-14 09:55:00|39794.7|39774.7|39789.7|39769.7|39795.2|39775.2|39786.7|39766.7|0
1723629600000|2024-08-14 10:00:00|39789.2|39769.2|39787.7|39767.7|39793.2|39773.2|39779.2|39759.2|0
1723629900000|2024-08-14 10:05:00|39787.2|39767.2|39780.2|39760.2|39791.2|39771.2|39780.2|39760.2|0
1723630200000|2024-08-14 10:10:00|39779.7|39759.7|39769.2|39749.2|39785.2|39765.2|39766.7|39746.7|0
1723630500000|2024-08-14 10:15:00|39768.2|39748.2|39770.2|39750.2|39776.2|39756.2|39764.7|39744.7|0
1723630800000|2024-08-14 10:20:00|39769.7|39749.7|39765.2|39745.2|39769.7|39749.7|39757.7|39737.7|0
1723631100000|2024-08-14 10:25:00|39765.7|39745.7|39780.2|39760.2|39781.2|39761.2|39765.2|39745.2|0
1723631400000|2024-08-14 10:30:00|39780.7|39760.7|39787.2|39767.2|39787.7|39767.7|39774.7|39754.7|0
1723631700000|2024-08-14 10:35:00|39787.7|39767.7|39787.7|39767.7|39791.7|39771.7|39782.2|39762.2|0
1723632000000|2024-08-14 10:40:00|39788.2|39768.2|39785.2|39765.2|39793.7|39773.7|39784.7|39764.7|0
1723632300000|2024-08-14 10:45:00|39786.2|39766.2|39791.2|39771.2|39798.2|39778.2|39786.2|39766.2|0
1723632600000|2024-08-14 10:50:00|39791.7|39771.7|39789.2|39769.2|39794.7|39774.7|39787.7|39767.7|0
1723632900000|2024-08-14 10:55:00|39788.7|39768.7|39790.2|39770.2|39796.7|39776.7|39787.2|39767.2|0
1723633200000|2024-08-14 11:00:00|39790.7|39770.7|39789.7|39769.7|39791.7|39771.7|39780.7|39760.7|0
1723633500000|2024-08-14 11:05:00|39789.2|39769.2|39782.2|39762.2|39792.7|39772.7|39781.2|39761.2|0
1723633800000|2024-08-14 11:10:00|39782.7|39762.7|39779.7|39759.7|39785.2|39765.2|39776.2|39756.2|0
1723634100000|2024-08-14 11:15:00|39779.2|39759.2|39775.2|39755.2|39782.2|39762.2|39775.2|39755.2|0
1723634400000|2024-08-14 11:20:00|39775.7|39755.7|39780.2|39760.2|39781.2|39761.2|39770.2|39750.2|0
1723634700000|2024-08-14 11:25:00|39780.7|39760.7|39772.7|39752.7|39789.7|39769.7|39772.7|39752.7|0
1723635000000|2024-08-14 11:30:00|39772.2|39752.2|39767.7|39747.7|39777.7|39757.7|39763.7|39743.7|0
1723635300000|2024-08-14 11:35:00|39767.2|39747.2|39764.7|39744.7|39771.7|39751.7|39763.2|39743.2|0
1723635600000|2024-08-14 11:40:00|39765.2|39745.2|39763.2|39743.2|39766.7|39746.7|39760.2|39740.2|0
1723635900000|2024-08-14 11:45:00|39763.7|39743.7|39781.7|39761.7|39785.2|39765.2|39763.2|39743.2|0
1723636200000|2024-08-14 11:50:00|39781.2|39761.2|39777.2|39757.2|39791.2|39771.2|39775.2|39755.2|0
1723636500000|2024-08-14 11:55:00|39777.7|39757.7|39774.2|39754.2|39782.2|39762.2|39767.7|39747.7|0
1723636800000|2024-08-14 12:00:00|39773.2|39753.2|39776.2|39756.2|39776.2|39756.2|39763.2|39743.2|0
1723637100000|2024-08-14 12:05:00|39775.2|39755.2|39778.2|39758.2|39780.7|39760.7|39771.2|39751.2|0
1723637400000|2024-08-14 12:10:00|39778.7|39758.7|39775.2|39755.2|39782.7|39762.7|39769.2|39749.2|0
1723637700000|2024-08-14 12:15:00|39775.7|39755.7|39782.2|39762.2|39789.2|39769.2|39775.7|39755.7|0
1723638000000|2024-08-14 12:20:00|39781.7|39761.7|39773.7|39753.7|39781.7|39761.7|39755.7|39735.7|0
1723638300000|2024-08-14 12:25:00|39775.2|39755.2|39776.7|39756.7|39792.2|39772.2|39771.2|39751.2|0
1723638600000|2024-08-14 12:30:00|39810.2|39790.2|39740.2|39720.2|39853.7|39833.7|39686.7|39666.7|0
1723638900000|2024-08-14 12:35:00|39742.7|39722.7|39766.2|39746.2|39780.7|39760.7|39712.2|39692.2|0
1723639200000|2024-08-14 12:40:00|39764.7|39744.7|39778.7|39758.7|39781.7|39761.7|39742.7|39722.7|0
1723639500000|2024-08-14 12:45:00|39778.2|39758.2|39799.2|39779.2|39813.7|39793.7|39771.2|39751.2|0
1723639800000|2024-08-14 12:50:00|39800.7|39780.7|39797.2|39777.2|39800.7|39780.7|39769.7|39749.7|0
1723640100000|2024-08-14 12:55:00|39796.2|39776.2|39814.2|39794.2|39819.7|39799.7|39795.2|39775.2|0
1723640400000|2024-08-14 13:00:00|39817.2|39797.2|39799.2|39779.2|39817.2|39797.2|39793.7|39773.7|0
1723640700000|2024-08-14 13:05:00|39796.7|39776.7|39801.7|39781.7|39807.2|39787.2|39791.2|39771.2|0
1723641000000|2024-08-14 13:10:00|39800.2|39780.2|39790.7|39770.7|39811.2|39791.2|39788.2|39768.2|0
1723641300000|2024-08-14 13:15:00|39792.2|39772.2|39788.2|39768.2|39796.2|39776.2|39778.2|39758.2|0
1723641600000|2024-08-14 13:20:00|39788.7|39768.7|39780.2|39760.2|39790.2|39770.2|39775.2|39755.2|0
1723641900000|2024-08-14 13:25:00|39780.7|39760.7|39765.2|39745.2|39780.7|39760.7|39748.7|39728.7|0
1723642200000|2024-08-14 13:30:00|39771.2|39751.2|39784.2|39764.2|39828.2|39808.2|39762.2|39742.2|0
1723642500000|2024-08-14 13:35:00|39776.2|39756.2|39813.7|39793.7|39827.2|39807.2|39759.2|39739.2|0
1723642800000|2024-08-14 13:40:00|39814.7|39794.7|39854.2|39834.2|39857.2|39837.2|39789.2|39769.2|0
1723643100000|2024-08-14 13:45:00|39857.2|39837.2|39836.7|39816.7|39865.7|39845.7|39774.2|39754.2|0
1723643400000|2024-08-14 13:50:00|39838.2|39818.2|39878.2|39858.2|39881.7|39861.7|39821.7|39801.7|0
1723643700000|2024-08-14 13:55:00|39879.7|39859.7|39823.7|39803.7|39886.7|39866.7|39817.7|39797.7|0
1723644000000|2024-08-14 14:00:00|39826.7|39806.7|39805.7|39785.7|39834.7|39814.7|39798.2|39778.2|0
1723644300000|2024-08-14 14:05:00|39805.2|39785.2|39825.2|39805.2|39826.7|39806.7|39770.2|39750.2|0
1723644600000|2024-08-14 14:10:00|39826.7|39806.7|39849.7|39829.7|39858.2|39838.2|39819.7|39799.7|0
1723644900000|2024-08-14 14:15:00|39853.7|39833.7|39846.2|39826.2|39865.7|39845.7|39832.2|39812.2|0
1723645200000|2024-08-14 14:20:00|39844.4|39824.4|39849.9|39829.9|39861.4|39841.4|39813.4|39793.4|0
1723645500000|2024-08-14 14:25:00|39849.4|39829.4|39845.9|39825.9|39867.4|39847.4|39837.4|39817.4|0
1723645800000|2024-08-14 14:30:00|39845.4|39825.4|39747.4|39727.4|39848.9|39828.9|39742.9|39722.9|0
1723646100000|2024-08-14 14:35:00|39746.9|39726.9|39787.9|39767.9|39805.4|39785.4|39741.4|39721.4|0
1723646400000|2024-08-14 14:40:00|39785.9|39765.9|39789.9|39769.9|39830.9|39810.9|39778.4|39758.4|0
1723646700000|2024-08-14 14:45:00|39790.4|39770.4|39809.4|39789.4|39823.9|39803.9|39787.9|39767.9|0
1723647000000|2024-08-14 14:50:00|39807.4|39787.4|39826.9|39806.9|39828.4|39808.4|39802.4|39782.4|0
1723647300000|2024-08-14 14:55:00|39828.4|39808.4|39841.4|39821.4|39850.4|39830.4|39820.9|39800.9|0
1723647600000|2024-08-14 15:00:00|39838.4|39818.4|39866.9|39846.9|39868.9|39848.9|39829.9|39809.9|0
1723647900000|2024-08-14 15:05:00|39869.4|39849.4|39851.9|39831.9|39876.4|39856.4|39847.9|39827.9|0
1723648200000|2024-08-14 15:10:00|39853.4|39833.4|39867.9|39847.9|39874.4|39854.4|39852.4|39832.4|0
1723648500000|2024-08-14 15:15:00|39866.4|39846.4|39885.4|39865.4|39886.9|39866.9|39858.4|39838.4|0
1723648800000|2024-08-14 15:20:00|39885.9|39865.9|39888.4|39868.4|39901.9|39881.9|39878.9|39858.9|0
1723649100000|2024-08-14 15:25:00|39889.4|39869.4|39926.4|39906.4|39926.9|39906.9|39888.4|39868.4|0
1723649400000|2024-08-14 15:30:00|39925.9|39905.9|39958.9|39938.9|39976.4|39956.4|39923.9|39903.9|0
1723649700000|2024-08-14 15:35:00|39960.4|39940.4|39978.9|39958.9|39986.4|39966.4|39953.9|39933.9|0
1723650000000|2024-08-14 15:40:00|39980.4|39960.4|39939.9|39919.9|39984.9|39964.9|39936.9|39916.9|0
1723650300000|2024-08-14 15:45:00|39941.4|39921.4|39959.4|39939.4|39974.9|39954.9|39938.4|39918.4|0
1723650600000|2024-08-14 15:50:00|39957.9|39937.9|39983.9|39963.9|39996.4|39976.4|39957.9|39937.9|0
1723650900000|2024-08-14 15:55:00|39984.9|39964.9|40001.2|39981.2|40002.2|39982.2|39976.2|39956.2|0
1723651200000|2024-08-14 16:00:00|39999.2|39979.2|40034.7|40014.7|40034.7|40014.7|39986.2|39966.2|0
1723651500000|2024-08-14 16:05:00|40035.2|40015.2|40035.7|40015.7|40055.7|40035.7|40023.2|40003.2|0
1723651800000|2024-08-14 16:10:00|40037.2|40017.2|40052.7|40032.7|40069.7|40049.7|40025.2|40005.2|0
1723652100000|2024-08-14 16:15:00|40051.7|40031.7|40021.2|40001.2|40060.7|40040.7|40012.7|39992.7|0
1723652400000|2024-08-14 16:20:00|40022.2|40002.2|39954.2|39934.2|40042.7|40022.7|39939.7|39919.7|0
1723652700000|2024-08-14 16:25:00|39953.7|39933.7|39921.2|39901.2|39953.7|39933.7|39906.7|39886.7|0
1723653000000|2024-08-14 16:30:00|39918.7|39898.7|39940.2|39920.2|39945.2|39925.2|39908.7|39888.7|0
1723653300000|2024-08-14 16:35:00|39940.7|39920.7|39980.7|39960.7|39982.7|39962.7|39931.2|39911.2|0
1723653600000|2024-08-14 16:40:00|39981.7|39961.7|39925.2|39905.2|39981.7|39961.7|39921.7|39901.7|0
1723653900000|2024-08-14 16:45:00|39926.2|39906.2|39927.2|39907.2|39937.7|39917.7|39910.7|39890.7|0
1723654200000|2024-08-14 16:50:00|39928.7|39908.7|39987.7|39967.7|39990.7|39970.7|39927.7|39907.7|0
1723654500000|2024-08-14 16:55:00|39989.2|39969.2|40001.7|39981.7|40012.7|39992.7|39984.2|39964.2|0
1723654800000|2024-08-14 17:00:00|39999.2|39979.2|39965.7|39945.7|39999.2|39979.2|39955.2|39935.2|0
1723655100000|2024-08-14 17:05:00|39963.7|39943.7|39976.2|39956.2|39995.7|39975.7|39962.2|39942.2|0
1723655400000|2024-08-14 17:10:00|39976.7|39956.7|39963.2|39943.2|39980.2|39960.2|39937.7|39917.7|0
1723655700000|2024-08-14 17:15:00|39966.2|39946.2|39984.7|39964.7|39991.2|39971.2|39963.7|39943.7|0
1723656000000|2024-08-14 17:20:00|39985.2|39965.2|39997.2|39977.2|39998.2|39978.2|39974.2|39954.2|0
1723656300000|2024-08-14 17:25:00|39998.2|39978.2|40011.2|39991.2|40015.2|39995.2|39978.7|39958.7|0
1723656600000|2024-08-14 17:30:00|40011.7|39991.7|40025.7|40005.7|40033.7|40013.7|39996.7|39976.7|0
1723656900000|2024-08-14 17:35:00|40024.7|40004.7|40021.2|40001.2|40038.7|40018.7|40011.2|39991.2|0
1723657200000|2024-08-14 17:40:00|40021.7|40001.7|40037.2|40017.2|40044.2|40024.2|40019.7|39999.7|0
1723657500000|2024-08-14 17:45:00|40035.7|40015.7|40042.7|40022.7|40050.7|40030.7|40030.7|40010.7|0
1723657800000|2024-08-14 17:50:00|40041.7|40021.7|40033.2|40013.2|40046.7|40026.7|40018.7|39998.7|0
1723658100000|2024-08-14 17:55:00|40032.2|40012.2|40034.7|40014.7|40048.2|40028.2|40026.7|40006.7|0
1723658400000|2024-08-14 18:00:00|40033.7|40013.7|40004.7|39984.7|40034.2|40014.2|39993.2|39973.2|0
1723658700000|2024-08-14 18:05:00|40008.2|39988.2|40001.2|39981.2|40013.7|39993.7|39991.7|39971.7|0
1723659000000|2024-08-14 18:10:00|40002.2|39982.2|39986.7|39966.7|40007.7|39987.7|39986.7|39966.7|0
1723659300000|2024-08-14 18:15:00|39988.7|39968.7|39976.7|39956.7|39998.2|39978.2|39975.2|39955.2|0
1723659600000|2024-08-14 18:20:00|39973.7|39953.7|39977.2|39957.2|39995.7|39975.7|39971.2|39951.2|0
1723659900000|2024-08-14 18:25:00|39976.7|39956.7|39988.2|39968.2|39991.2|39971.2|39973.2|39953.2|0
1723660200000|2024-08-14 18:30:00|39982.7|39962.7|40001.7|39981.7|40002.7|39982.7|39982.7|39962.7|0
1723660500000|2024-08-14 18:35:00|40002.2|39982.2|40010.2|39990.2|40018.7|39998.7|39995.2|39975.2|0
1723660800000|2024-08-14 18:40:00|40011.2|39991.2|40022.7|40002.7|40031.2|40011.2|40010.2|39990.2|0
1723661100000|2024-08-14 18:45:00|40020.7|40000.7|40029.7|40009.7|40033.7|40013.7|40015.7|39995.7|0
1723661400000|2024-08-14 18:50:00|40027.7|40007.7|40041.7|40021.7|40043.7|40023.7|40027.7|40007.7|0
1723661700000|2024-08-14 18:55:00|40041.2|40021.2|40076.2|40056.2|40083.7|40063.7|40038.7|40018.7|0
1723662000000|2024-08-14 19:00:00|40077.2|40057.2|40065.7|40045.7|40077.2|40057.2|40054.2|40034.2|0
1723662300000|2024-08-14 19:05:00|40066.7|40046.7|40061.7|40041.7|40080.2|40060.2|40057.7|40037.7|0
1723662600000|2024-08-14 19:10:00|40060.7|40040.7|40010.2|39990.2|40068.2|40048.2|40004.7|39984.7|0
1723662900000|2024-08-14 19:15:00|40013.2|39993.2|40004.2|39984.2|40025.2|40005.2|40000.7|39980.7|0
1723663200000|2024-08-14 19:20:00|40002.7|39982.7|40006.7|39986.7|40016.2|39996.2|39993.2|39973.2|0
1723663500000|2024-08-14 19:25:00|40006.2|39986.2|40000.7|39980.7|40018.7|39998.7|40000.2|39980.2|0
1723663800000|2024-08-14 19:30:00|40001.7|39981.7|39982.2|39962.2|40009.2|39989.2|39976.7|39956.7|0
1723664100000|2024-08-14 19:35:00|39983.2|39963.2|39999.7|39979.7|40001.7|39981.7|39973.7|39953.7|0
1723664400000|2024-08-14 19:40:00|40001.5|39981.5|40008|39988|40011|39991|39988.5|39968.5|0
1723664700000|2024-08-14 19:45:00|40007.5|39987.5|40015|39995|40021|40001|39992.5|39972.5|0
1723665000000|2024-08-14 19:50:00|40027.5|40007.5|40032.5|40012.5|40035.5|40015.5|39984|39964|0
1723665300000|2024-08-14 19:55:00|40035.5|40015.5|39999.5|39979.5|40068|40048|39999.5|39979.5|0
1723665600000|2024-08-14 20:00:00|40001|39981|40035.6|40015.6|40037.6|40017.6|39994.1|39974.1|0
1723665900000|2024-08-14 20:05:00|40033.6|40013.6|40064.6|40044.6|40066.6|40046.6|40028.6|40008.6|0
1723666200000|2024-08-14 20:10:00|40064.1|40044.1|40072.6|40052.6|40075.6|40055.6|40058.1|40038.1|0
1723666500000|2024-08-14 20:15:00|40072.1|40052.1|40072.6|40052.6|40077.1|40057.1|40069.6|40049.6|0
1723666800000|2024-08-14 20:20:00|40073.1|40053.1|40069.6|40049.6|40075.6|40055.6|40065.6|40045.6|0
1723667100000|2024-08-14 20:25:00|40070.1|40050.1|40065.6|40045.6|40070.6|40050.6|40065.1|40045.1|0
1723667400000|2024-08-14 20:30:00|40065.1|40045.1|40058.6|40038.6|40067.6|40047.6|40056.1|40036.1|0
1723667700000|2024-08-14 20:35:00|40059.1|40039.1|40062.6|40042.6|40063.6|40043.6|40055.6|40035.6|0
1723668000000|2024-08-14 20:40:00|40062.1|40042.1|40060.6|40040.6|40067.1|40047.1|40059.6|40039.6|0
1723668300000|2024-08-14 20:45:00|40062.1|40042.1|40059.6|40039.6|40062.6|40042.6|40057.6|40037.6|0
1723668600000|2024-08-14 20:50:00|40058.6|40038.6|40064.6|40044.6|40067.6|40047.6|40058.1|40038.1|0
1723668900000|2024-08-14 20:55:00|40064.1|40044.1|40062.6|40042.6|40064.1|40044.1|40054.6|40034.6|0
1723669200000|2024-08-14 21:00:00|40064.2|40044.2|40064.5|40044.5|40067.9|40047.9|40061.6|40041.6|0
1723669500000|2024-08-14 21:05:00|40067.6|40047.6|40068|40048|40073.7|40053.7|40066.4|40046.4|0
1723669800000|2024-08-14 21:10:00|40078.2|40058.2|40067.9|40047.9|40078.2|40058.2|40067.6|40047.6|0
1723670100000|2024-08-14 21:15:00|40067.2|40047.2|40062.6|40042.6|40067.2|40047.2|40061.5|40041.5|0
1723670400000|2024-08-14 21:20:00|40062.5|40042.5|40058.7|40038.7|40062.5|40042.5|40058.7|40038.7|0
1723670700000|2024-08-14 21:25:00|40059.2|40039.2|40057.6|40037.6|40059.2|40039.2|40057.1|40037.1|0
1723671000000|2024-08-14 21:30:00|40057.7|40037.7|40057.9|40037.9|40058.1|40038.1|40057.7|40037.7|0
1723671300000|2024-08-14 21:35:00|40058|40038|40057.5|40037.5|40058|40038|40056.9|40036.9|0
1723671600000|2024-08-14 21:40:00|40056.4|40036.4|40056.8|40036.8|40057.2|40037.2|40055.4|40035.4|0
1723671900000|2024-08-14 21:45:00|40059.4|40039.4|40059.3|40039.3|40060.4|40040.4|40056.9|40036.9|0
1723672200000|2024-08-14 21:50:00|40058|40038|40062.4|40042.4|40064.3|40044.3|40058|40038|0
1723672500000|2024-08-14 21:55:00|40064.6|40044.6|40063.2|40043.2|40065.1|40045.1|40059.3|40039.3|0
1723672800000|2024-08-14 22:00:00|40049.6|40029.6|40041.1|40021.1|40057.1|40037.1|40038.1|40018.1|0
1723673100000|2024-08-14 22:05:00|40041.6|40021.6|40038.6|40018.6|40045.6|40025.6|40034.1|40014.1|0
1723673400000|2024-08-14 22:10:00|40042.1|40022.1|40039.6|40019.6|40045.6|40025.6|40038.6|40018.6|0
1723673700000|2024-08-14 22:15:00|40040.1|40020.1|40036.1|40016.1|40041.1|40021.1|40029.6|40009.6|0
1723674000000|2024-08-14 22:20:00|40036.6|40016.6|40024.1|40004.1|40036.6|40016.6|40022.6|40002.6|0
1723674300000|2024-08-14 22:25:00|40024.6|40004.6|40022.1|40002.1|40028.6|40008.6|40012.1|39992.1|0
1723674600000|2024-08-14 22:30:00|40022.6|40002.6|40023.6|40003.6|40025.6|40005.6|40021.1|40001.1|0
1723674900000|2024-08-14 22:35:00|40023.1|40003.1|40030.1|40010.1|40030.1|40010.1|40022.1|40002.1|0
1723675200000|2024-08-14 22:40:00|40030.6|40010.6|40030.6|40010.6|40038.1|40018.1|40029.6|40009.6|0
1723675500000|2024-08-14 22:45:00|40030.1|40010.1|40032.6|40012.6|40034.6|40014.6|40030.1|40010.1|0
1723675800000|2024-08-14 22:50:00|40033.1|40013.1|40032.6|40012.6|40036.6|40016.6|40030.6|40010.6|0
1723676100000|2024-08-14 22:55:00|40033.1|40013.1|40033.6|40013.6|40036.6|40016.6|40031.6|40011.6|0
1723676400000|2024-08-14 23:00:00|40034.6|40014.6|40042.6|40022.6|40043.6|40023.6|40033.1|40013.1|0
1723676700000|2024-08-14 23:05:00|40043.1|40023.1|40044.1|40024.1|40048.1|40028.1|40042.6|40022.6|0
1723677000000|2024-08-14 23:10:00|40044.6|40024.6|40044.6|40024.6|40047.6|40027.6|40044.6|40024.6|0
1723677300000|2024-08-14 23:15:00|40044.1|40024.1|40039.6|40019.6|40044.1|40024.1|40038.6|40018.6|0
1723677600000|2024-08-14 23:20:00|40039.1|40019.1|40037.6|40017.6|40040.6|40020.6|40036.6|40016.6|0
1723677900000|2024-08-14 23:25:00|40038.1|40018.1|40038.6|40018.6|40043.1|40023.1|40036.6|40016.6|0
1723678200000|2024-08-14 23:30:00|40036.6|40016.6|40019.6|39999.6|40036.6|40016.6|40012.6|39992.6|0
1723678500000|2024-08-14 23:35:00|40020.1|40000.1|40019.6|39999.6|40021.6|40001.6|40017.6|39997.6|0
1723678800000|2024-08-14 23:40:00|40020.6|40000.6|40018.6|39998.6|40022.6|40002.6|40016.1|39996.1|0
1723679100000|2024-08-14 23:45:00|40018.1|39998.1|40007.6|39987.6|40018.1|39998.1|40002.6|39982.6|0
1723679400000|2024-08-14 23:50:00|40008.1|39988.1|40013.6|39993.6|40014.6|39994.6|40005.1|39985.1|0
1723679700000|2024-08-14 23:55:00|40014.1|39994.1|40019.1|39999.1|40026.6|40006.6|40013.6|39993.6|0
1723680000000|2024-08-15 00:00:00|40022.6|40002.6|40019.1|39999.1|40033.6|40013.6|40018.6|39998.6|0
1723680300000|2024-08-15 00:05:00|40018.6|39998.6|40024.6|40004.6|40029.6|40009.6|40018.6|39998.6|0
1723680600000|2024-08-15 00:10:00|40025.1|40005.1|40033.1|40013.1|40033.6|40013.6|40022.1|40002.1|0
1723680900000|2024-08-15 00:15:00|40032.6|40012.6|40034.6|40014.6|40037.1|40017.1|40023.6|40003.6|0
1723681200000|2024-08-15 00:20:00|40035.6|40015.6|40053.9|40033.9|40059.9|40039.9|40028.6|40008.6|0
1723681500000|2024-08-15 00:25:00|40053.4|40033.4|40040.9|40020.9|40053.4|40033.4|40039.9|40019.9|0
1723681800000|2024-08-15 00:30:00|40041.4|40021.4|40048.9|40028.9|40049.4|40029.4|40036.9|40016.9|0
1723682100000|2024-08-15 00:35:00|40049.4|40029.4|40054.9|40034.9|40055.9|40035.9|40046.4|40026.4|0
1723682400000|2024-08-15 00:40:00|40055.4|40035.4|40050.9|40030.9|40058.9|40038.9|40049.4|40029.4|0
1723682700000|2024-08-15 00:45:00|40050.4|40030.4|40053.9|40033.9|40059.9|40039.9|40049.9|40029.9|0
1723683000000|2024-08-15 00:50:00|40054.9|40034.9|40069.9|40049.9|40070.4|40050.4|40054.4|40034.4|0
1723683300000|2024-08-15 00:55:00|40069.4|40049.4|40059.9|40039.9|40069.4|40049.4|40058.9|40038.9|0
1723683600000|2024-08-15 01:00:00|40060.4|40040.4|40060.4|40040.4|40062.4|40042.4|40054.9|40034.9|0
1723683900000|2024-08-15 01:05:00|40060.9|40040.9|40061.9|40041.9|40074.9|40054.9|40058.9|40038.9|0
1723684200000|2024-08-15 01:10:00|40061.4|40041.4|40060.4|40040.4|40070.4|40050.4|40057.9|40037.9|0
1723684500000|2024-08-15 01:15:00|40059.9|40039.9|40055.9|40035.9|40063.4|40043.4|40053.9|40033.9|0
1723684800000|2024-08-15 01:20:00|40056.4|40036.4|40059.9|40039.9|40065.9|40045.9|40056.4|40036.4|0
1723685100000|2024-08-15 01:25:00|40059.4|40039.4|40056.9|40036.9|40062.4|40042.4|40050.9|40030.9|0
1723685400000|2024-08-15 01:30:00|40057.4|40037.4|40064.9|40044.9|40065.4|40045.4|40054.4|40034.4|0
1723685700000|2024-08-15 01:35:00|40064.4|40044.4|40064.9|40044.9|40069.4|40049.4|40055.9|40035.9|0
1723686000000|2024-08-15 01:40:00|40064.4|40044.4|40075.9|40055.9|40076.9|40056.9|40060.4|40040.4|0
1723686300000|2024-08-15 01:45:00|40075.4|40055.4|40076.9|40056.9|40078.9|40058.9|40071.9|40051.9|0
1723686600000|2024-08-15 01:50:00|40077.9|40057.9|40076.9|40056.9|40081.9|40061.9|40070.4|40050.4|0
1723686900000|2024-08-15 01:55:00|40074.9|40054.9|40080.9|40060.9|40081.9|40061.9|40072.4|40052.4|0
1723687200000|2024-08-15 02:00:00|40080.4|40060.4|40081.9|40061.9|40083.9|40063.9|40076.9|40056.9|0
1723687500000|2024-08-15 02:05:00|40082.4|40062.4|40086.4|40066.4|40090.4|40070.4|40079.9|40059.9|0
1723687800000|2024-08-15 02:10:00|40087.9|40067.9|40102.4|40082.4|40102.9|40082.9|40087.9|40067.9|0
1723688100000|2024-08-15 02:15:00|40101.9|40081.9|40095.9|40075.9|40101.9|40081.9|40093.4|40073.4|0
1723688400000|2024-08-15 02:20:00|40096.4|40076.4|40093.9|40073.9|40099.9|40079.9|40091.9|40071.9|0
1723688700000|2024-08-15 02:25:00|40094.9|40074.9|40093.9|40073.9|40098.9|40078.9|40092.9|40072.9|0
1723689000000|2024-08-15 02:30:00|40095.9|40075.9|40093.9|40073.9|40096.9|40076.9|40087.9|40067.9|0
1723689300000|2024-08-15 02:35:00|40093.4|40073.4|40099.9|40079.9|40101.9|40081.9|40091.4|40071.4|0
1723689600000|2024-08-15 02:40:00|40100.9|40080.9|40101.9|40081.9|40104.9|40084.9|40096.4|40076.4|0
1723689900000|2024-08-15 02:45:00|40101.4|40081.4|40097.9|40077.9|40101.9|40081.9|40096.4|40076.4|0
1723690200000|2024-08-15 02:50:00|40098.4|40078.4|40095.9|40075.9|40102.4|40082.4|40095.9|40075.9|0
1723690500000|2024-08-15 02:55:00|40094.9|40074.9|40093.9|40073.9|40097.9|40077.9|40088.9|40068.9|0
1723690800000|2024-08-15 03:00:00|40094.9|40074.9|40087.4|40067.4|40096.9|40076.9|40086.9|40066.9|0
1723691100000|2024-08-15 03:05:00|40086.9|40066.9|40081.4|40061.4|40089.9|40069.9|40080.9|40060.9|0
1723691400000|2024-08-15 03:10:00|40081.9|40061.9|40085.4|40065.4|40085.9|40065.9|40080.4|40060.4|0
1723691700000|2024-08-15 03:15:00|40084.9|40064.9|40087.4|40067.4|40088.4|40068.4|40080.9|40060.9|0
1723692000000|2024-08-15 03:20:00|40087.9|40067.9|40083.4|40063.4|40088.4|40068.4|40082.9|40062.9|0
1723692300000|2024-08-15 03:25:00|40082.9|40062.9|40080.4|40060.4|40083.4|40063.4|40077.9|40057.9|0
1723692600000|2024-08-15 03:30:00|40080.9|40060.9|40086.4|40066.4|40090.9|40070.9|40080.9|40060.9|0
1723692900000|2024-08-15 03:35:00|40085.9|40065.9|40090.4|40070.4|40092.4|40072.4|40083.4|40063.4|0
1723693200000|2024-08-15 03:40:00|40089.9|40069.9|40085.9|40065.9|40090.4|40070.4|40083.4|40063.4|0
1723693500000|2024-08-15 03:45:00|40086.4|40066.4|40085.4|40065.4|40086.9|40066.9|40082.4|40062.4|0
1723693800000|2024-08-15 03:50:00|40084.9|40064.9|40083.4|40063.4|40085.4|40065.4|40081.4|40061.4|0
1723694100000|2024-08-15 03:55:00|40083.9|40063.9|40084.4|40064.4|40085.9|40065.9|40083.4|40063.4|0
1723694400000|2024-08-15 04:00:00|40083.9|40063.9|40084.4|40064.4|40087.9|40067.9|40082.4|40062.4|0
1723694700000|2024-08-15 04:05:00|40084.9|40064.9|40085.4|40065.4|40088.9|40068.9|40082.4|40062.4|0
1723695000000|2024-08-15 04:10:00|40085.9|40065.9|40085.4|40065.4|40088.4|40068.4|40081.4|40061.4|0
1723695300000|2024-08-15 04:15:00|40084.9|40064.9|40084.4|40064.4|40086.9|40066.9|40081.4|40061.4|0
1723695600000|2024-08-15 04:20:00|40084.9|40064.9|40087.4|40067.4|40087.9|40067.9|40084.4|40064.4|0
1723695900000|2024-08-15 04:25:00|40086.9|40066.9|40089.9|40069.9|40089.9|40069.9|40086.4|40066.4|0
1723696200000|2024-08-15 04:30:00|40092.4|40072.4|40099.9|40079.9|40099.9|40079.9|40091.4|40071.4|0
1723696500000|2024-08-15 04:35:00|40100.4|40080.4|40094.4|40074.4|40101.9|40081.9|40091.4|40071.4|0
1723696800000|2024-08-15 04:40:00|40094.9|40074.9|40090.4|40070.4|40095.4|40075.4|40089.4|40069.4|0
1723697100000|2024-08-15 04:45:00|40090.9|40070.9|40086.4|40066.4|40091.4|40071.4|40085.4|40065.4|0
1723697400000|2024-08-15 04:50:00|40085.9|40065.9|40090.4|40070.4|40090.9|40070.9|40085.9|40065.9|0
1723697700000|2024-08-15 04:55:00|40089.9|40069.9|40085.4|40065.4|40092.4|40072.4|40085.4|40065.4|0
1723698000000|2024-08-15 05:00:00|40084.9|40064.9|40079.4|40059.4|40088.9|40068.9|40078.9|40058.9|0
1723698300000|2024-08-15 05:05:00|40078.9|40058.9|40079.4|40059.4|40084.4|40064.4|40077.4|40057.4|0
1723698600000|2024-08-15 05:10:00|40079.9|40059.9|40078.4|40058.4|40081.4|40061.4|40075.4|40055.4|0
1723698900000|2024-08-15 05:15:00|40077.9|40057.9|40077.4|40057.4|40079.4|40059.4|40072.9|40052.9|0
1723699200000|2024-08-15 05:20:00|40076.9|40056.9|40078.9|40058.9|40078.9|40058.9|40071.4|40051.4|0
1723699500000|2024-08-15 05:25:00|40079.4|40059.4|40080.4|40060.4|40082.4|40062.4|40076.4|40056.4|0
1723699800000|2024-08-15 05:30:00|40080.9|40060.9|40082.4|40062.4|40086.4|40066.4|40079.4|40059.4|0
1723700100000|2024-08-15 05:35:00|40081.9|40061.9|40085.9|40065.9|40087.9|40067.9|40080.4|40060.4|0
1723700400000|2024-08-15 05:40:00|40084.4|40064.4|40080.4|40060.4|40084.9|40064.9|40079.9|40059.9|0
1723700700000|2024-08-15 05:45:00|40080.9|40060.9|40077.9|40057.9|40081.4|40061.4|40071.4|40051.4|0
1723701000000|2024-08-15 05:50:00|40078.4|40058.4|40080.9|40060.9|40086.4|40066.4|40071.9|40051.9|0
1723701300000|2024-08-15 05:55:00|40081.4|40061.4|40085.9|40065.9|40089.4|40069.4|40078.9|40058.9|0
1723701600000|2024-08-15 06:00:00|40087.4|40067.4|40085.4|40065.4|40090.4|40070.4|40080.9|40060.9|0
1723701900000|2024-08-15 06:05:00|40085.9|40065.9|40090.9|40070.9|40092.9|40072.9|40082.9|40062.9|0
1723702200000|2024-08-15 06:10:00|40090.4|40070.4|40088.4|40068.4|40090.4|40070.4|40082.9|40062.9|0
1723702500000|2024-08-15 06:15:00|40088.9|40068.9|40081.4|40061.4|40089.4|40069.4|40080.9|40060.9|0
1723702800000|2024-08-15 06:20:00|40080.9|40060.9|40067.4|40047.4|40080.9|40060.9|40056.9|40036.9|0
1723703100000|2024-08-15 06:25:00|40066.9|40046.9|40070.4|40050.4|40076.4|40056.4|40066.4|40046.4|0
1723703400000|2024-08-15 06:30:00|40070.9|40050.9|40075.4|40055.4|40075.4|40055.4|40070.4|40050.4|0
1723703700000|2024-08-15 06:35:00|40074.9|40054.9|40089.4|40069.4|40090.4|40070.4|40074.4|40054.4|0
1723704000000|2024-08-15 06:40:00|40089.9|40069.9|40091.4|40071.4|40091.9|40071.9|40081.9|40061.9|0
1723704300000|2024-08-15 06:45:00|40091.9|40071.9|40096.4|40076.4|40098.4|40078.4|40091.9|40071.9|0
1723704600000|2024-08-15 06:50:00|40096.9|40076.9|40104.4|40084.4|40105.4|40085.4|40096.4|40076.4|0
1723704900000|2024-08-15 06:55:00|40104.9|40084.9|40116.4|40096.4|40116.4|40096.4|40102.9|40082.9|0
1723705200000|2024-08-15 07:00:00|40112.4|40092.4|40102.4|40082.4|40112.9|40092.9|40094.4|40074.4|0
1723705500000|2024-08-15 07:05:00|40103.4|40083.4|40103.4|40083.4|40112.9|40092.9|40100.9|40080.9|0
1723705800000|2024-08-15 07:10:00|40102.9|40082.9|40105.4|40085.4|40107.4|40087.4|40090.4|40070.4|0
1723706100000|2024-08-15 07:15:00|40105.9|40085.9|40103.9|40083.9|40112.9|40092.9|40101.4|40081.4|0
1723706400000|2024-08-15 07:20:00|40103.4|40083.4|40111.4|40091.4|40111.4|40091.4|40095.9|40075.9|0
1723706700000|2024-08-15 07:25:00|40110.9|40090.9|40118.4|40098.4|40118.9|40098.9|40106.4|40086.4|0
1723707000000|2024-08-15 07:30:00|40117.4|40097.4|40115.9|40095.9|40119.4|40099.4|40107.9|40087.9|0
1723707300000|2024-08-15 07:35:00|40115.4|40095.4|40119.4|40099.4|40126.9|40106.9|40114.4|40094.4|0
1723707600000|2024-08-15 07:40:00|40119.9|40099.9|40113.4|40093.4|40125.4|40105.4|40110.9|40090.9|0
1723707900000|2024-08-15 07:45:00|40113.9|40093.9|40123.4|40103.4|40123.9|40103.9|40110.4|40090.4|0
1723708200000|2024-08-15 07:50:00|40123.9|40103.9|40121.9|40101.9|40124.9|40104.9|40115.9|40095.9|0
1723708500000|2024-08-15 07:55:00|40122.4|40102.4|40120.4|40100.4|40125.9|40105.9|40115.4|40095.4|0
1723708800000|2024-08-15 08:00:00|40122.4|40102.4|40116.4|40096.4|40122.9|40102.9|40114.4|40094.4|0
1723709100000|2024-08-15 08:05:00|40116.9|40096.9|40119.4|40099.4|40128.9|40108.9|40112.4|40092.4|0
1723709400000|2024-08-15 08:10:00|40119.9|40099.9|40119.4|40099.4|40128.4|40108.4|40117.4|40097.4|0
1723709700000|2024-08-15 08:15:00|40118.9|40098.9|40108.9|40088.9|40124.4|40104.4|40108.9|40088.9|0
1723710000000|2024-08-15 08:20:00|40109.4|40089.4|40101.9|40081.9|40115.4|40095.4|40098.4|40078.4|0
1723710300000|2024-08-15 08:25:00|40102.4|40082.4|40099.4|40079.4|40103.4|40083.4|40090.4|40070.4|0
1723710600000|2024-08-15 08:30:00|40097.4|40077.4|40081.4|40061.4|40102.4|40082.4|40079.9|40059.9|0
1723710900000|2024-08-15 08:35:00|40082.4|40062.4|40088.4|40068.4|40090.4|40070.4|40081.4|40061.4|0
1723711200000|2024-08-15 08:40:00|40087.9|40067.9|40096.9|40076.9|40097.4|40077.4|40084.4|40064.4|0
1723711500000|2024-08-15 08:45:00|40097.4|40077.4|40101.4|40081.4|40106.4|40086.4|40097.4|40077.4|0
1723711800000|2024-08-15 08:50:00|40100.4|40080.4|40098.4|40078.4|40103.4|40083.4|40094.4|40074.4|0
1723712100000|2024-08-15 08:55:00|40098.9|40078.9|40092.4|40072.4|40102.4|40082.4|40089.9|40069.9|0
1723712400000|2024-08-15 09:00:00|40091.9|40071.9|40091.9|40071.9|40099.9|40079.9|40088.9|40068.9|0
1723712700000|2024-08-15 09:05:00|40091.4|40071.4|40091.4|40071.4|40092.9|40072.9|40084.9|40064.9|0
1723713000000|2024-08-15 09:10:00|40090.4|40070.4|40099.4|40079.4|40100.9|40080.9|40090.4|40070.4|0
1723713300000|2024-08-15 09:15:00|40098.4|40078.4|40099.4|40079.4|40100.9|40080.9|40094.9|40074.9|0
1723713600000|2024-08-15 09:20:00|40100.4|40080.4|40103.4|40083.4|40109.4|40089.4|40098.9|40078.9|0
1723713900000|2024-08-15 09:25:00|40102.9|40082.9|40101.4|40081.4|40105.4|40085.4|40098.4|40078.4|0
1723714200000|2024-08-15 09:30:00|40101.9|40081.9|40107.4|40087.4|40113.4|40093.4|40100.9|40080.9|0
1723714500000|2024-08-15 09:35:00|40106.9|40086.9|40102.4|40082.4|40107.4|40087.4|40097.9|40077.9|0
1723714800000|2024-08-15 09:40:00|40102.9|40082.9|40099.4|40079.4|40108.4|40088.4|40098.4|40078.4|0
1723715100000|2024-08-15 09:45:00|40098.9|40078.9|40103.4|40083.4|40105.4|40085.4|40096.4|40076.4|0
1723715400000|2024-08-15 09:50:00|40103.9|40083.9|40100.4|40080.4|40109.9|40089.9|40097.4|40077.4|0
1723715700000|2024-08-15 09:55:00|40100.9|40080.9|40106.9|40086.9|40106.9|40086.9|40100.4|40080.4|0
1723716000000|2024-08-15 10:00:00|40106.4|40086.4|40109.4|40089.4|40118.4|40098.4|40103.9|40083.9|0
1723716300000|2024-08-15 10:05:00|40109.9|40089.9|40106.4|40086.4|40112.9|40092.9|40100.4|40080.4|0
1723716600000|2024-08-15 10:10:00|40107.4|40087.4|40101.9|40081.9|40112.4|40092.4|40101.4|40081.4|0
1723716900000|2024-08-15 10:15:00|40101.4|40081.4|40103.4|40083.4|40112.4|40092.4|40097.4|40077.4|0
1723717200000|2024-08-15 10:20:00|40099.4|40079.4|40098.4|40078.4|40102.9|40082.9|40087.9|40067.9|0
1723717500000|2024-08-15 10:25:00|40097.9|40077.9|40095.9|40075.9|40100.9|40080.9|40091.4|40071.4|0
1723717800000|2024-08-15 10:30:00|40095.4|40075.4|40099.4|40079.4|40103.9|40083.9|40092.4|40072.4|0
1723718100000|2024-08-15 10:35:00|40098.9|40078.9|40092.4|40072.4|40103.4|40083.4|40088.4|40068.4|0
1723718400000|2024-08-15 10:40:00|40091.9|40071.9|40086.4|40066.4|40093.4|40073.4|40082.9|40062.9|0
1723718700000|2024-08-15 10:45:00|40083.9|40063.9|40082.4|40062.4|40089.9|40069.9|40082.4|40062.4|0
1723719000000|2024-08-15 10:50:00|40082.9|40062.9|40087.4|40067.4|40089.4|40069.4|40078.4|40058.4|0
1723719300000|2024-08-15 10:55:00|40087.9|40067.9|40065.9|40045.9|40088.9|40068.9|40065.9|40045.9|0
1723719600000|2024-08-15 11:00:00|40064.4|40044.4|40089.9|40069.9|40102.4|40082.4|40017.9|39997.9|0
1723719900000|2024-08-15 11:05:00|40090.4|40070.4|40099.9|40079.9|40106.4|40086.4|40089.9|40069.9|0
1723720200000|2024-08-15 11:10:00|40099.4|40079.4|40098.4|40078.4|40104.4|40084.4|40094.4|40074.4|0
1723720500000|2024-08-15 11:15:00|40097.4|40077.4|40124.9|40104.9|40128.9|40108.9|40097.4|40077.4|0
1723720800000|2024-08-15 11:20:00|40124.4|40104.4|40123.4|40103.4|40130.4|40110.4|40116.4|40096.4|0
1723721100000|2024-08-15 11:25:00|40123.9|40103.9|40130.4|40110.4|40130.9|40110.9|40122.4|40102.4|0
1723721400000|2024-08-15 11:30:00|40129.9|40109.9|40130.9|40110.9|40144.4|40124.4|40128.4|40108.4|0
1723721700000|2024-08-15 11:35:00|40131.4|40111.4|40130.9|40110.9|40135.9|40115.9|40124.4|40104.4|0
1723722000000|2024-08-15 11:40:00|40131.4|40111.4|40139.4|40119.4|40141.9|40121.9|40129.9|40109.9|0
1723722300000|2024-08-15 11:45:00|40139.9|40119.9|40142.9|40122.9|40148.9|40128.9|40134.4|40114.4|0
1723722600000|2024-08-15 11:50:00|40143.4|40123.4|40137.4|40117.4|40148.9|40128.9|40131.9|40111.9|0
1723722900000|2024-08-15 11:55:00|40137.9|40117.9|40148.9|40128.9|40151.9|40131.9|40137.4|40117.4|0
1723723200000|2024-08-15 12:00:00|40149.4|40129.4|40144.9|40124.9|40153.4|40133.4|40140.9|40120.9|0
1723723500000|2024-08-15 12:05:00|40142.9|40122.9|40149.9|40129.9|40153.4|40133.4|40140.4|40120.4|0
1723723800000|2024-08-15 12:10:00|40150.4|40130.4|40157.9|40137.9|40160.4|40140.4|40148.4|40128.4|0
1723724100000|2024-08-15 12:15:00|40157.4|40137.4|40162.9|40142.9|40163.4|40143.4|40153.4|40133.4|0
1723724400000|2024-08-15 12:20:00|40163.4|40143.4|40159.4|40139.4|40169.4|40149.4|40152.9|40132.9|0
1723724700000|2024-08-15 12:25:00|40159.9|40139.9|40165.4|40145.4|40166.9|40146.9|40147.9|40127.9|0
1723725000000|2024-08-15 12:30:00|40217.4|40197.4|40299.4|40279.4|40299.4|40279.4|40190.4|40170.4|0
1723725300000|2024-08-15 12:35:00|40297.4|40277.4|40335.9|40315.9|40338.4|40318.4|40276.9|40256.9|0
1723725600000|2024-08-15 12:40:00|40337.9|40317.9|40348.9|40328.9|40350.4|40330.4|40321.4|40301.4|0
1723725900000|2024-08-15 12:45:00|40348.4|40328.4|40384.4|40364.4|40394.4|40374.4|40342.4|40322.4|0
1723726200000|2024-08-15 12:50:00|40385.4|40365.4|40398.4|40378.4|40419.4|40399.4|40379.4|40359.4|0
1723726500000|2024-08-15 12:55:00|40396.4|40376.4|40404.4|40384.4|40414.4|40394.4|40392.4|40372.4|0
1723726800000|2024-08-15 13:00:00|40407.4|40387.4|40432.4|40412.4|40432.4|40412.4|40391.4|40371.4|0
1723727100000|2024-08-15 13:05:00|40429.9|40409.9|40408.4|40388.4|40441.4|40421.4|40407.9|40387.9|0
1723727400000|2024-08-15 13:10:00|40409.4|40389.4|40424.4|40404.4|40429.9|40409.9|40402.4|40382.4|0
1723727700000|2024-08-15 13:15:00|40425.4|40405.4|40408.4|40388.4|40427.4|40407.4|40397.4|40377.4|0
1723728000000|2024-08-15 13:20:00|40408.9|40388.9|40409.4|40389.4|40414.4|40394.4|40387.4|40367.4|0
1723728300000|2024-08-15 13:25:00|40406.4|40386.4|40468.9|40448.9|40491.4|40471.4|40395.9|40375.9|0
1723728600000|2024-08-15 13:30:00|40466.9|40446.9|40548.9|40528.9|40559.9|40539.9|40466.9|40446.9|0
1723728900000|2024-08-15 13:35:00|40553.4|40533.4|40494.4|40474.4|40553.9|40533.9|40481.4|40461.4|0
1723729200000|2024-08-15 13:40:00|40500.9|40480.9|40467.9|40447.9|40515.4|40495.4|40439.4|40419.4|0
1723729500000|2024-08-15 13:45:00|40477.9|40457.9|40449.9|40429.9|40493.9|40473.9|40421.4|40401.4|0
1723729800000|2024-08-15 13:50:00|40446.9|40426.9|40417.4|40397.4|40454.9|40434.9|40412.4|40392.4|0
1723730100000|2024-08-15 13:55:00|40420.9|40400.9|40402.4|40382.4|40441.4|40421.4|40398.4|40378.4|0
1723730400000|2024-08-15 14:00:00|40405.4|40385.4|40349.4|40329.4|40422.4|40402.4|40346.4|40326.4|0
1723730700000|2024-08-15 14:05:00|40351.4|40331.4|40319.9|40299.9|40351.4|40331.4|40313.4|40293.4|0
1723731000000|2024-08-15 14:10:00|40318.4|40298.4|40359.2|40339.2|40359.2|40339.2|40304.9|40284.9|0
1723731300000|2024-08-15 14:15:00|40359.7|40339.7|40379.7|40359.7|40384.2|40364.2|40347.2|40327.2|0
1723731600000|2024-08-15 14:20:00|40378.8|40358.8|40348.3|40328.3|40386.8|40366.8|40339.8|40319.8|0
1723731900000|2024-08-15 14:25:00|40351.8|40331.8|40375.8|40355.8|40390.3|40370.3|40340.8|40320.8|0
1723732200000|2024-08-15 14:30:00|40376.8|40356.8|40392.8|40372.8|40400.3|40380.3|40372.8|40352.8|0
1723732500000|2024-08-15 14:35:00|40391.3|40371.3|40362.3|40342.3|40407.3|40387.3|40343.3|40323.3|0
1723732800000|2024-08-15 14:40:00|40359.8|40339.8|40384.8|40364.8|40384.8|40364.8|40355.8|40335.8|0
1723733100000|2024-08-15 14:45:00|40382.3|40362.3|40393.8|40373.8|40420.3|40400.3|40378.3|40358.3|0
1723733400000|2024-08-15 14:50:00|40396.8|40376.8|40415.8|40395.8|40420.8|40400.8|40388.8|40368.8|0
1723733700000|2024-08-15 14:55:00|40414.8|40394.8|40430.8|40410.8|40433.3|40413.3|40404.3|40384.3|0
1723734000000|2024-08-15 15:00:00|40432.8|40412.8|40457.8|40437.8|40458.3|40438.3|40421.8|40401.8|0
1723734300000|2024-08-15 15:05:00|40458.3|40438.3|40470.3|40450.3|40470.8|40450.8|40450.8|40430.8|0
1723734600000|2024-08-15 15:10:00|40472.3|40452.3|40481.3|40461.3|40485.3|40465.3|40462.8|40442.8|0
1723734900000|2024-08-15 15:15:00|40482.3|40462.3|40490.8|40470.8|40511.8|40491.8|40480.3|40460.3|0
1723735200000|2024-08-15 15:20:00|40492.3|40472.3|40492.3|40472.3|40501.8|40481.8|40481.8|40461.8|0
1723735500000|2024-08-15 15:25:00|40491.8|40471.8|40463.3|40443.3|40500.3|40480.3|40459.8|40439.8|0
1723735800000|2024-08-15 15:30:00|40465.8|40445.8|40473.8|40453.8|40484.8|40464.8|40455.8|40435.8|0
1723736100000|2024-08-15 15:35:00|40468.8|40448.8|40484.3|40464.3|40491.3|40471.3|40462.8|40442.8|0
1723736400000|2024-08-15 15:40:00|40484.8|40464.8|40483.3|40463.3|40495.3|40475.3|40480.8|40460.8|0
1723736700000|2024-08-15 15:45:00|40484.3|40464.3|40502.3|40482.3|40503.3|40483.3|40471.3|40451.3|0
1723737000000|2024-08-15 15:50:00|40501.8|40481.8|40495.3|40475.3|40511.3|40491.3|40488.3|40468.3|0
1723737300000|2024-08-15 15:55:00|40496.3|40476.3|40474.8|40454.8|40505.3|40485.3|40472.8|40452.8|0
1723737600000|2024-08-15 16:00:00|40468.8|40448.8|40485.3|40465.3|40492.3|40472.3|40459.8|40439.8|0
1723737900000|2024-08-15 16:05:00|40483.8|40463.8|40490.3|40470.3|40495.8|40475.8|40480.8|40460.8|0
1723738200000|2024-08-15 16:10:00|40490.8|40470.8|40505.1|40485.1|40512.1|40492.1|40490.8|40470.8|0
1723738500000|2024-08-15 16:15:00|40505.6|40485.6|40518.5|40498.5|40535|40515|40505.6|40485.6|0
1723738800000|2024-08-15 16:20:00|40518|40498|40539|40519|40550|40530|40517.5|40497.5|0
1723739100000|2024-08-15 16:25:00|40541|40521|40547|40527|40547|40527|40523|40503|0
1723739400000|2024-08-15 16:30:00|40548|40528|40550.5|40530.5|40555|40535|40529|40509|0
1723739700000|2024-08-15 16:35:00|40549|40529|40523|40503|40549.5|40529.5|40519|40499|0
1723740000000|2024-08-15 16:40:00|40521.5|40501.5|40494|40474|40526.5|40506.5|40487|40467|0
1723740300000|2024-08-15 16:45:00|40493.5|40473.5|40491|40471|40506|40486|40466.5|40446.5|0
1723740600000|2024-08-15 16:50:00|40492|40472|40494.5|40474.5|40507|40487|40483|40463|0
1723740900000|2024-08-15 16:55:00|40494|40474|40511|40491|40515.5|40495.5|40490|40470|0
1723741200000|2024-08-15 17:00:00|40511.5|40491.5|40498|40478|40513|40493|40483|40463|0
1723741500000|2024-08-15 17:05:00|40497.5|40477.5|40475|40455|40503|40483|40475|40455|0
1723741800000|2024-08-15 17:10:00|40475.5|40455.5|40483|40463|40491.5|40471.5|40471|40451|0
1723742100000|2024-08-15 17:15:00|40483.5|40463.5|40491.5|40471.5|40494.5|40474.5|40476.5|40456.5|0
1723742400000|2024-08-15 17:20:00|40493|40473|40507.5|40487.5|40512.5|40492.5|40488|40468|0
1723742700000|2024-08-15 17:25:00|40510|40490|40516|40496|40538|40518|40508|40488|0
1723743000000|2024-08-15 17:30:00|40517|40497|40527.9|40507.9|40529|40509|40517|40497|0
1723743300000|2024-08-15 17:35:00|40527.4|40507.4|40524.4|40504.4|40533.4|40513.4|40518.4|40498.4|0
1723743600000|2024-08-15 17:40:00|40521.9|40501.9|40517.4|40497.4|40527.9|40507.9|40509.9|40489.9|0
1723743900000|2024-08-15 17:45:00|40516.9|40496.9|40520.9|40500.9|40531.4|40511.4|40510.9|40490.9|0
1723744200000|2024-08-15 17:50:00|40521.4|40501.4|40519.8|40499.8|40528.8|40508.8|40515.8|40495.8|0
1723744500000|2024-08-15 17:55:00|40519.3|40499.3|40521.8|40501.8|40526.8|40506.8|40509.3|40489.3|0
1723744800000|2024-08-15 18:00:00|40523.8|40503.8|40534.8|40514.8|40540.8|40520.8|40515.8|40495.8|0
1723745100000|2024-08-15 18:05:00|40535.8|40515.8|40525.3|40505.3|40536.8|40516.8|40519.8|40499.8|0
1723745400000|2024-08-15 18:10:00|40523.8|40503.8|40513.3|40493.3|40526.8|40506.8|40513.3|40493.3|0
1723745700000|2024-08-15 18:15:00|40512.8|40492.8|40530.8|40510.8|40532.8|40512.8|40509.8|40489.8|0
1723746000000|2024-08-15 18:20:00|40531.3|40511.3|40528.8|40508.8|40535.3|40515.3|40521.8|40501.8|0
1723746300000|2024-08-15 18:25:00|40528.3|40508.3|40540.8|40520.8|40545.8|40525.8|40523.8|40503.8|0
1723746600000|2024-08-15 18:30:00|40543.3|40523.3|40539.8|40519.8|40546.8|40526.8|40532.3|40512.3|0
1723746900000|2024-08-15 18:35:00|40539.3|40519.3|40547.8|40527.8|40549.3|40529.3|40532.8|40512.8|0
1723747200000|2024-08-15 18:40:00|40547.3|40527.3|40577.8|40557.8|40577.8|40557.8|40544.8|40524.8|0
1723747500000|2024-08-15 18:45:00|40577.3|40557.3|40566.3|40546.3|40577.3|40557.3|40562.3|40542.3|0
1723747800000|2024-08-15 18:50:00|40564.8|40544.8|40551.8|40531.8|40564.8|40544.8|40537.3|40517.3|0
1723748100000|2024-08-15 18:55:00|40550.8|40530.8|40554.8|40534.8|40558.3|40538.3|40545.3|40525.3|0
1723748400000|2024-08-15 19:00:00|40550.8|40530.8|40541.3|40521.3|40552.3|40532.3|40525.3|40505.3|0
1723748700000|2024-08-15 19:05:00|40542.3|40522.3|40554.8|40534.8|40558.3|40538.3|40533.3|40513.3|0
1723749000000|2024-08-15 19:10:00|40554.3|40534.3|40554.8|40534.8|40562.3|40542.3|40545.3|40525.3|0
1723749300000|2024-08-15 19:15:00|40555.3|40535.3|40570.3|40550.3|40575.8|40555.8|40550.3|40530.3|0
1723749600000|2024-08-15 19:20:00|40569.8|40549.8|40583.3|40563.3|40589.8|40569.8|40561.3|40541.3|0
1723749900000|2024-08-15 19:25:00|40582.3|40562.3|40588.3|40568.3|40590.3|40570.3|40568.8|40548.8|0
1723750200000|2024-08-15 19:30:00|40584.3|40564.3|40591.8|40571.8|40594.8|40574.8|40576.3|40556.3|0
1723750500000|2024-08-15 19:35:00|40592.3|40572.3|40602.8|40582.8|40606.8|40586.8|40587.8|40567.8|0
1723750800000|2024-08-15 19:40:00|40603.3|40583.3|40582.8|40562.8|40606.3|40586.3|40579.8|40559.8|0
1723751100000|2024-08-15 19:45:00|40580.8|40560.8|40564.3|40544.3|40586.8|40566.8|40553.8|40533.8|0
1723751400000|2024-08-15 19:50:00|40555.3|40535.3|40529.8|40509.8|40568.8|40548.8|40506.3|40486.3|0
1723751700000|2024-08-15 19:55:00|40536.8|40516.8|40580.3|40560.3|40586.8|40566.8|40506.8|40486.8|0
1723752000000|2024-08-15 20:00:00|40561.1|40541.1|40549.1|40529.1|40574.1|40554.1|40543.1|40523.1|0
1723752300000|2024-08-15 20:05:00|40549.6|40529.6|40564.3|40544.3|40564.8|40544.8|40544.6|40524.6|0
1723752600000|2024-08-15 20:10:00|40564.8|40544.8|40534.1|40514.1|40566.6|40546.6|40534.1|40514.1|0
1723752900000|2024-08-15 20:15:00|40534.6|40514.6|40546|40526|40549.5|40529.5|40534.6|40514.6|0
1723753200000|2024-08-15 20:20:00|40545.5|40525.5|40559|40539|40559.5|40539.5|40545.5|40525.5|0
1723753500000|2024-08-15 20:25:00|40558|40538|40592.9|40572.9|40592.9|40572.9|40557|40537|0
1723753800000|2024-08-15 20:30:00|40591.9|40571.9|40589|40569|40591.9|40571.9|40579.9|40559.9|0
1723754100000|2024-08-15 20:35:00|40589.5|40569.5|40587.1|40567.1|40590.4|40570.4|40585.6|40565.6|0
1723754400000|2024-08-15 20:40:00|40586.1|40566.1|40578.2|40558.2|40586.6|40566.6|40576.2|40556.2|0
1723754700000|2024-08-15 20:45:00|40578.7|40558.7|40574|40554|40579|40559|40573.5|40553.5|0
1723755000000|2024-08-15 20:50:00|40573.5|40553.5|40572.5|40552.5|40576|40556|40565|40545|0
1723755300000|2024-08-15 20:55:00|40572|40552|40570.4|40550.4|40573|40553|40556.5|40536.5|0
1723755600000|2024-08-15 21:00:00|40575.8|40555.8|40571.9|40551.9|40575.8|40555.8|40567.6|40547.6|0
1723755900000|2024-08-15 21:05:00|40571.4|40551.4|40573|40553|40573|40553|40570.8|40550.8|0
1723756200000|2024-08-15 21:10:00|40574.9|40554.9|40573.8|40553.8|40574.9|40554.9|40572.7|40552.7|0
1723756500000|2024-08-15 21:15:00|40574.3|40554.3|40573.8|40553.8|40574.8|40554.8|40571.9|40551.9|0
1723756800000|2024-08-15 21:20:00|40574.1|40554.1|40576.5|40556.5|40576.9|40556.9|40573.8|40553.8|0
1723757100000|2024-08-15 21:25:00|40576.2|40556.2|40574.6|40554.6|40577.8|40557.8|40574.3|40554.3|0
1723757400000|2024-08-15 21:30:00|40573.5|40553.5|40573.2|40553.2|40573.5|40553.5|40572.7|40552.7|0
1723757700000|2024-08-15 21:35:00|40573.5|40553.5|40570.9|40550.9|40573.7|40553.7|40570.4|40550.4|0
1723758000000|2024-08-15 21:40:00|40570.6|40550.6|40572.3|40552.3|40572.3|40552.3|40570.6|40550.6|0
1723758300000|2024-08-15 21:45:00|40572.4|40552.4|40572.4|40552.4|40572.8|40552.8|40571.2|40551.2|0
1723758600000|2024-08-15 21:50:00|40572.7|40552.7|40574|40554|40574.2|40554.2|40571.2|40551.2|0
1723758900000|2024-08-15 21:55:00|40575|40555|40578.3|40558.3|40578.3|40558.3|40574.2|40554.2|0
1723759200000|2024-08-15 22:00:00|40568|40548|40588|40568|40593|40573|40559|40539|0
1723759500000|2024-08-15 22:05:00|40586.5|40566.5|40569.5|40549.5|40590.5|40570.5|40565.5|40545.5|0
1723759800000|2024-08-15 22:10:00|40570|40550|40584|40564|40589|40569|40570|40550|0
1723760100000|2024-08-15 22:15:00|40583.5|40563.5|40583|40563|40587|40567|40581|40561|0
1723760400000|2024-08-15 22:20:00|40583.5|40563.5|40596.5|40576.5|40600.5|40580.5|40583.5|40563.5|0
1723760700000|2024-08-15 22:25:00|40597|40577|40604.5|40584.5|40611.5|40591.5|40594|40574|0
1723761000000|2024-08-15 22:30:00|40604|40584|40599.5|40579.5|40604.5|40584.5|40596|40576|0
1723761300000|2024-08-15 22:35:00|40600|40580|40612.5|40592.5|40620.5|40600.5|40599|40579|0
1723761600000|2024-08-15 22:40:00|40612|40592|40607|40587|40615.5|40595.5|40607|40587|0
1723761900000|2024-08-15 22:45:00|40608.5|40588.5|40602|40582|40611|40591|40601|40581|0
1723762200000|2024-08-15 22:50:00|40602.5|40582.5|40598|40578|40611|40591|40598|40578|0
1723762500000|2024-08-15 22:55:00|40598.5|40578.5|40605|40585|40607.5|40587.5|40598.5|40578.5|0
1723762800000|2024-08-15 23:00:00|40605.5|40585.5|40605.5|40585.5|40607.5|40587.5|40603|40583|0
1723763100000|2024-08-15 23:05:00|40606|40586|40605.5|40585.5|40611|40591|40602|40582|0
1723763400000|2024-08-15 23:10:00|40606|40586|40610.5|40590.5|40620|40600|40604.5|40584.5|0
1723763700000|2024-08-15 23:15:00|40612.5|40592.5|40612|40592|40615.5|40595.5|40608.5|40588.5|0
1723764000000|2024-08-15 23:20:00|40611.5|40591.5|40619|40599|40621.5|40601.5|40611.5|40591.5|0
1723764300000|2024-08-15 23:25:00|40618.5|40598.5|40620|40600|40623|40603|40611|40591|0
1723764600000|2024-08-15 23:30:00|40619|40599|40612|40592|40620|40600|40612|40592|0
1723764900000|2024-08-15 23:35:00|40612.5|40592.5|40607.5|40587.5|40614.5|40594.5|40607.5|40587.5|0
1723765200000|2024-08-15 23:40:00|40608|40588|40603|40583|40609|40589|40592|40572|0
1723765500000|2024-08-15 23:45:00|40602.5|40582.5|40600.5|40580.5|40603|40583|40596.5|40576.5|0
1723765800000|2024-08-15 23:50:00|40601|40581|40600|40580|40605|40585|40597|40577|0
1723766100000|2024-08-15 23:55:00|40599.5|40579.5|40607|40587|40608|40588|40598.5|40578.5|0
1723766400000|2024-08-16 00:00:00|40607.5|40587.5|40592|40572|40607.5|40587.5|40586|40566|0
1723766700000|2024-08-16 00:05:00|40590|40570|40584.5|40564.5|40591.5|40571.5|40578|40558|0
1723767000000|2024-08-16 00:10:00|40583|40563|40586|40566|40587|40567|40580|40560|0
1723767300000|2024-08-16 00:15:00|40585.5|40565.5|40580|40560|40589|40569|40578|40558|0
1723767600000|2024-08-16 00:20:00|40579.5|40559.5|40595|40575|40596|40576|40576.5|40556.5|0
1723767900000|2024-08-16 00:25:00|40595.5|40575.5|40603.5|40583.5|40606|40586|40595.5|40575.5|0
1723768200000|2024-08-16 00:30:00|40603|40583|40594.5|40574.5|40608|40588|40593|40573|0
1723768500000|2024-08-16 00:35:00|40592|40572|40592|40572|40603.5|40583.5|40583|40563|0
1723768800000|2024-08-16 00:40:00|40592.5|40572.5|40589|40569|40598|40578|40585|40565|0
1723769100000|2024-08-16 00:45:00|40588.5|40568.5|40596|40576|40600|40580|40587.5|40567.5|0
1723769400000|2024-08-16 00:50:00|40595.5|40575.5|40595|40575|40601|40581|40590|40570|0
1723769700000|2024-08-16 00:55:00|40594.5|40574.5|40606|40586|40607|40587|40594|40574|0
1723770000000|2024-08-16 01:00:00|40605|40585|40603|40583|40607.5|40587.5|40600|40580|0
1723770300000|2024-08-16 01:05:00|40603.5|40583.5|40600|40580|40605.5|40585.5|40594.5|40574.5|0
1723770600000|2024-08-16 01:10:00|40600.5|40580.5|40598|40578|40608|40588|40593|40573|0
1723770900000|2024-08-16 01:15:00|40597.5|40577.5|40604|40584|40607|40587|40597|40577|0
1723771200000|2024-08-16 01:20:00|40604.5|40584.5|40610|40590|40614|40594|40604|40584|0
1723771500000|2024-08-16 01:25:00|40611|40591|40619.5|40599.5|40622|40602|40611|40591|0
1723771800000|2024-08-16 01:30:00|40620|40600|40619|40599|40626|40606|40616|40596|0
1723772100000|2024-08-16 01:35:00|40619.5|40599.5|40621|40601|40623|40603|40616|40596|0
1723772400000|2024-08-16 01:40:00|40621.5|40601.5|40633|40613|40633|40613|40621.5|40601.5|0
1723772700000|2024-08-16 01:45:00|40632.5|40612.5|40620|40600|40632.5|40612.5|40618.5|40598.5|0
1723773000000|2024-08-16 01:50:00|40619.5|40599.5|40626|40606|40627|40607|40617|40597|0
1723773300000|2024-08-16 01:55:00|40626.5|40606.5|40625|40605|40629|40609|40624.5|40604.5|0
1723773600000|2024-08-16 02:00:00|40625.5|40605.5|40627|40607|40633.5|40613.5|40622|40602|0
1723773900000|2024-08-16 02:05:00|40626.5|40606.5|40626|40606|40628|40608|40624|40604|0
1723774200000|2024-08-16 02:10:00|40625.5|40605.5|40624|40604|40626.5|40606.5|40620|40600|0
1723774500000|2024-08-16 02:15:00|40623.5|40603.5|40625.5|40605.5|40632|40612|40623|40603|0
1723774800000|2024-08-16 02:20:00|40623.5|40603.5|40627|40607|40628.5|40608.5|40622.5|40602.5|0
1723775100000|2024-08-16 02:25:00|40626.5|40606.5|40628|40608|40631.5|40611.5|40623|40603|0
1723775400000|2024-08-16 02:30:00|40627|40607|40626|40606|40632|40612|40624.5|40604.5|0
1723775700000|2024-08-16 02:35:00|40625.5|40605.5|40626|40606|40627.5|40607.5|40624.5|40604.5|0
1723776000000|2024-08-16 02:40:00|40625|40605|40627|40607|40629|40609|40625|40605|0
1723776300000|2024-08-16 02:45:00|40627.5|40607.5|40628|40608|40628|40608|40626|40606|0
1723776600000|2024-08-16 02:50:00|40627.5|40607.5|40627|40607|40629|40609|40625.5|40605.5|0
1723776900000|2024-08-16 02:55:00|40626.5|40606.5|40629|40609|40630|40610|40625.5|40605.5|0
1723777200000|2024-08-16 03:00:00|40630|40610|40629|40609|40631.5|40611.5|40627.5|40607.5|0
1723777500000|2024-08-16 03:05:00|40628.5|40608.5|40625|40605|40632|40612|40625|40605|0
1723777800000|2024-08-16 03:10:00|40625.5|40605.5|40626|40606|40632|40612|40625|40605|0
1723778100000|2024-08-16 03:15:00|40625.5|40605.5|40628|40608|40629|40609|40625|40605|0
1723778400000|2024-08-16 03:20:00|40628.5|40608.5|40623|40603|40630|40610|40623|40603|0
1723778700000|2024-08-16 03:25:00|40623.5|40603.5|40627|40607|40628|40608|40621|40601|0
1723779000000|2024-08-16 03:30:00|40628|40608|40633|40613|40635|40615|40626|40606|0
1723779300000|2024-08-16 03:35:00|40633.5|40613.5|40632|40612|40633.5|40613.5|40629|40609|0
1723779600000|2024-08-16 03:40:00|40632.5|40612.5|40635|40615|40635.5|40615.5|40629.5|40609.5|0
1723779900000|2024-08-16 03:45:00|40635.5|40615.5|40634|40614|40639|40619|40633.5|40613.5|0
1723780200000|2024-08-16 03:50:00|40633.5|40613.5|40634|40614|40635.5|40615.5|40630.5|40610.5|0
1723780500000|2024-08-16 03:55:00|40633.5|40613.5|40628|40608|40633.5|40613.5|40627.5|40607.5|0
1723780800000|2024-08-16 04:00:00|40627.5|40607.5|40626|40606|40629|40609|40624|40604|0
1723781100000|2024-08-16 04:05:00|40625.5|40605.5|40627|40607|40628|40608|40625|40605|0
1723781400000|2024-08-16 04:10:00|40626.5|40606.5|40610|40590|40627.5|40607.5|40609|40589|0
1723781700000|2024-08-16 04:15:00|40610.5|40590.5|40616|40596|40619|40599|40610|40590|0
1723782000000|2024-08-16 04:20:00|40616.5|40596.5|40612|40592|40618|40598|40611.5|40591.5|0
1723782300000|2024-08-16 04:25:00|40611.5|40591.5|40619|40599|40619|40599|40609|40589|0
1723782600000|2024-08-16 04:30:00|40619.5|40599.5|40628.5|40608.5|40628.5|40608.5|40617.5|40597.5|0
1723782900000|2024-08-16 04:35:00|40629|40609|40622|40602|40631|40611|40621.5|40601.5|0
1723783200000|2024-08-16 04:40:00|40621.5|40601.5|40625|40605|40625.5|40605.5|40619.5|40599.5|0
1723783500000|2024-08-16 04:45:00|40625.5|40605.5|40624|40604|40626.5|40606.5|40623|40603|0
1723783800000|2024-08-16 04:50:00|40624.5|40604.5|40623|40603|40625.5|40605.5|40621.5|40601.5|0
1723784100000|2024-08-16 04:55:00|40623.5|40603.5|40625|40605|40626.5|40606.5|40622.5|40602.5|0
1723784400000|2024-08-16 05:00:00|40625.5|40605.5|40626|40606|40630|40610|40625.5|40605.5|0
1723784700000|2024-08-16 05:05:00|40625.5|40605.5|40629|40609|40629|40609|40623.5|40603.5|0
1723785000000|2024-08-16 05:10:00|40630|40610|40627|40607|40631|40611|40625.5|40605.5|0
1723785300000|2024-08-16 05:15:00|40627.5|40607.5|40632.5|40612.5|40636|40616|40627|40607|0
1723785600000|2024-08-16 05:20:00|40632|40612|40624|40604|40632.5|40612.5|40624|40604|0
1723785900000|2024-08-16 05:25:00|40624.5|40604.5|40632|40612|40634.5|40614.5|40624|40604|0
1723786200000|2024-08-16 05:30:00|40632.5|40612.5|40634.5|40614.5|40638|40618|40632|40612|0
1723786500000|2024-08-16 05:35:00|40634|40614|40637|40617|40637|40617|40633.5|40613.5|0
1723786800000|2024-08-16 05:40:00|40636.5|40616.5|40643|40623|40648|40628|40636|40616|0
1723787100000|2024-08-16 05:45:00|40642.5|40622.5|40648|40628|40649.5|40629.5|40639|40619|0
1723787400000|2024-08-16 05:50:00|40648.5|40628.5|40648|40628|40651|40631|40646|40626|0
1723787700000|2024-08-16 05:55:00|40647.5|40627.5|40642.5|40622.5|40648.5|40628.5|40641|40621|0
1723788000000|2024-08-16 06:00:00|40642|40622|40660.5|40640.5|40660.5|40640.5|40639|40619|0
1723788300000|2024-08-16 06:05:00|40660|40640|40660|40640|40661|40641|40651|40631|0
1723788600000|2024-08-16 06:10:00|40659.5|40639.5|40655.5|40635.5|40659.5|40639.5|40654|40634|0
1723788900000|2024-08-16 06:15:00|40655|40635|40650|40630|40655|40635|40648|40628|0
1723789200000|2024-08-16 06:20:00|40649.5|40629.5|40649|40629|40652|40632|40641|40621|0
1723789500000|2024-08-16 06:25:00|40648.5|40628.5|40650.5|40630.5|40650.5|40630.5|40639.5|40619.5|0
1723789800000|2024-08-16 06:30:00|40650|40630|40645|40625|40650|40630|40645|40625|0
1723790100000|2024-08-16 06:35:00|40644.5|40624.5|40650|40630|40650.5|40630.5|40641|40621|0
1723790400000|2024-08-16 06:40:00|40650.5|40630.5|40644|40624|40656|40636|40644|40624|0
1723790700000|2024-08-16 06:45:00|40644.5|40624.5|40645|40625|40647|40627|40640|40620|0
1723791000000|2024-08-16 06:50:00|40645.5|40625.5|40642|40622|40650.5|40630.5|40641|40621|0
1723791300000|2024-08-16 06:55:00|40641.5|40621.5|40638|40618|40643.5|40623.5|40634|40614|0
1723791600000|2024-08-16 07:00:00|40640|40620|40635|40615|40641.5|40621.5|40631|40611|0
1723791900000|2024-08-16 07:05:00|40635.5|40615.5|40639.5|40619.5|40642|40622|40632.5|40612.5|0
1723792200000|2024-08-16 07:10:00|40642|40622|40632.5|40612.5|40646|40626|40626|40606|0
1723792500000|2024-08-16 07:15:00|40628|40608|40628|40608|40630|40610|40617.5|40597.5|0
1723792800000|2024-08-16 07:20:00|40629|40609|40621|40601|40633|40613|40616.5|40596.5|0
1723793100000|2024-08-16 07:25:00|40621.5|40601.5|40623.5|40603.5|40626.5|40606.5|40620|40600|0
1723793400000|2024-08-16 07:30:00|40622.5|40602.5|40618|40598|40625|40605|40617|40597|0
1723793700000|2024-08-16 07:35:00|40618.5|40598.5|40616|40596|40623|40603|40604.5|40584.5|0
1723794000000|2024-08-16 07:40:00|40615.5|40595.5|40619|40599|40619|40599|40611|40591|0
1723794300000|2024-08-16 07:45:00|40619.5|40599.5|40610.5|40590.5|40620|40600|40602.5|40582.5|0
1723794600000|2024-08-16 07:50:00|40607.5|40587.5|40605|40585|40615|40595|40603.5|40583.5|0
1723794900000|2024-08-16 07:55:00|40604.5|40584.5|40625|40605|40625.5|40605.5|40603|40583|0
1723795200000|2024-08-16 08:00:00|40619|40599|40623.5|40603.5|40627.5|40607.5|40617|40597|0
1723795500000|2024-08-16 08:05:00|40622.5|40602.5|40634|40614|40635|40615|40622|40602|0
1723795800000|2024-08-16 08:10:00|40634.5|40614.5|40639|40619|40645|40625|40634|40614|0
1723796100000|2024-08-16 08:15:00|40639.5|40619.5|40639|40619|40642.5|40622.5|40633.5|40613.5|0
1723796400000|2024-08-16 08:20:00|40639.5|40619.5|40627.5|40607.5|40641.5|40621.5|40618|40598|0
1723796700000|2024-08-16 08:25:00|40628|40608|40617|40597|40629.5|40609.5|40610.5|40590.5|0
1723797000000|2024-08-16 08:30:00|40616|40596|40611|40591|40620|40600|40608|40588|0
1723797300000|2024-08-16 08:35:00|40611.5|40591.5|40612.5|40592.5|40618|40598|40609|40589|0
1723797600000|2024-08-16 08:40:00|40611.5|40591.5|40606|40586|40617|40597|40594.5|40574.5|0
1723797900000|2024-08-16 08:45:00|40605.5|40585.5|40612|40592|40617|40597|40605.5|40585.5|0
1723798200000|2024-08-16 08:50:00|40611.5|40591.5|40616.5|40596.5|40619|40599|40607.5|40587.5|0
1723798500000|2024-08-16 08:55:00|40616|40596|40606|40586|40616.5|40596.5|40604.5|40584.5|0
1723798800000|2024-08-16 09:00:00|40605.5|40585.5|40612|40592|40613|40593|40602|40582|0
1723799100000|2024-08-16 09:05:00|40612.5|40592.5|40606.5|40586.5|40616|40596|40605.5|40585.5|0
1723799400000|2024-08-16 09:10:00|40607|40587|40607.5|40587.5|40611|40591|40604.5|40584.5|0
1723799700000|2024-08-16 09:15:00|40608.5|40588.5|40609|40589|40612|40592|40602.5|40582.5|0
1723800000000|2024-08-16 09:20:00|40610|40590|40625|40605|40625.5|40605.5|40608|40588|0
1723800300000|2024-08-16 09:25:00|40620.5|40600.5|40620|40600|40625.5|40605.5|40616.5|40596.5|0
1723800600000|2024-08-16 09:30:00|40619.5|40599.5|40617|40597|40619.5|40599.5|40601|40581|0
1723800900000|2024-08-16 09:35:00|40616|40596|40614|40594|40618|40598|40609.5|40589.5|0
1723801200000|2024-08-16 09:40:00|40614.5|40594.5|40599|40579|40619.5|40599.5|40597|40577|0
1723801500000|2024-08-16 09:45:00|40597|40577|40590|40570|40597|40577|40588.5|40568.5|0
1723801800000|2024-08-16 09:50:00|40589|40569|40595|40575|40599|40579|40588|40568|0
1723802100000|2024-08-16 09:55:00|40595.5|40575.5|40594.5|40574.5|40601|40581|40591.5|40571.5|0
1723802400000|2024-08-16 10:00:00|40593|40573|40587|40567|40594|40574|40582.5|40562.5|0
1723802700000|2024-08-16 10:05:00|40587.5|40567.5|40564.5|40544.5|40587.5|40567.5|40564|40544|0
1723803000000|2024-08-16 10:10:00|40566|40546|40556|40536|40568|40548|40545|40525|0
1723803300000|2024-08-16 10:15:00|40555.5|40535.5|40559|40539|40566.5|40546.5|40550|40530|0
1723803600000|2024-08-16 10:20:00|40559.5|40539.5|40559|40539|40569|40549|40557|40537|0
1723803900000|2024-08-16 10:25:00|40558.5|40538.5|40556|40536|40561.5|40541.5|40548|40528|0
1723804200000|2024-08-16 10:30:00|40555.5|40535.5|40543|40523|40560.5|40540.5|40538|40518|0
1723804500000|2024-08-16 10:35:00|40542|40522|40545|40525|40549.5|40529.5|40532|40512|0
1723804800000|2024-08-16 10:40:00|40544.5|40524.5|40556|40536|40558|40538|40544|40524|0
1723805100000|2024-08-16 10:45:00|40555.5|40535.5|40554|40534|40556|40536|40537|40517|0
1723805400000|2024-08-16 10:50:00|40554.5|40534.5|40559|40539|40561|40541|40546|40526|0
1723805700000|2024-08-16 10:55:00|40558.5|40538.5|40558|40538|40564.5|40544.5|40558|40538|0
1723806000000|2024-08-16 11:00:00|40560.5|40540.5|40556.5|40536.5|40562.5|40542.5|40554|40534|0
1723806300000|2024-08-16 11:05:00|40557|40537|40541.5|40521.5|40559.5|40539.5|40533|40513|0
1723806600000|2024-08-16 11:10:00|40541|40521|40534|40514|40544|40524|40528|40508|0
1723806900000|2024-08-16 11:15:00|40533.5|40513.5|40525|40505|40538.5|40518.5|40521|40501|0
1723807200000|2024-08-16 11:20:00|40527|40507|40536|40516|40538|40518|40526|40506|0
1723807500000|2024-08-16 11:25:00|40535.5|40515.5|40527.5|40507.5|40538|40518|40524|40504|0
1723807800000|2024-08-16 11:30:00|40528|40508|40524|40504|40536|40516|40522|40502|0
1723808100000|2024-08-16 11:35:00|40524.5|40504.5|40543|40523|40545.5|40525.5|40524.5|40504.5|0
1723808400000|2024-08-16 11:40:00|40543.5|40523.5|40529|40509|40545.5|40525.5|40529|40509|0
1723808700000|2024-08-16 11:45:00|40528.5|40508.5|40536|40516|40546|40526|40528.5|40508.5|0
1723809000000|2024-08-16 11:50:00|40535.5|40515.5|40518|40498|40536|40516|40514|40494|0
1723809300000|2024-08-16 11:55:00|40518.5|40498.5|40525|40505|40532|40512|40518|40498|0
1723809600000|2024-08-16 12:00:00|40528|40508|40520|40500|40536.5|40516.5|40520|40500|0
1723809900000|2024-08-16 12:05:00|40521|40501|40532|40512|40535.5|40515.5|40518|40498|0
1723810200000|2024-08-16 12:10:00|40531.5|40511.5|40539|40519|40539.5|40519.5|40522|40502|0
1723810500000|2024-08-16 12:15:00|40537.5|40517.5|40517|40497|40538|40518|40512.5|40492.5|0
1723810800000|2024-08-16 12:20:00|40517.5|40497.5|40512|40492|40520.5|40500.5|40508|40488|0
1723811100000|2024-08-16 12:25:00|40511.5|40491.5|40516|40496|40520|40500|40506|40486|0
1723811400000|2024-08-16 12:30:00|40515.5|40495.5|40456.5|40436.5|40519|40499|40456|40436|0
1723811700000|2024-08-16 12:35:00|40454.5|40434.5|40455.5|40435.5|40483|40463|40451.5|40431.5|0
1723812000000|2024-08-16 12:40:00|40456|40436|40464.5|40444.5|40472|40452|40456|40436|0
1723812300000|2024-08-16 12:45:00|40464|40444|40447|40427|40468|40448|40442|40422|0
1723812600000|2024-08-16 12:50:00|40446.5|40426.5|40443.5|40423.5|40446.5|40426.5|40427|40407|0
1723812900000|2024-08-16 12:55:00|40443|40423|40452|40432|40459|40439|40439|40419|0
1723813200000|2024-08-16 13:00:00|40451.5|40431.5|40470|40450|40472|40452|40446|40426|0
1723813500000|2024-08-16 13:05:00|40471|40451|40465|40445|40480.5|40460.5|40464|40444|0
1723813800000|2024-08-16 13:10:00|40466|40446|40478|40458|40478|40458|40459.5|40439.5|0
1723814100000|2024-08-16 13:15:00|40477|40457|40498|40478|40499.5|40479.5|40477|40457|0
1723814400000|2024-08-16 13:20:00|40497|40477|40493|40473|40503|40483|40490|40470|0
1723814700000|2024-08-16 13:25:00|40498.5|40478.5|40497.5|40477.5|40512.5|40492.5|40457|40437|0
1723815000000|2024-08-16 13:30:00|40511|40491|40520|40500|40580|40560|40499|40479|0
1723815300000|2024-08-16 13:35:00|40520.5|40500.5|40518|40498|40556.5|40536.5|40510.5|40490.5|0
1723815600000|2024-08-16 13:40:00|40516|40496|40519.5|40499.5|40528.5|40508.5|40496|40476|0
1723815900000|2024-08-16 13:45:00|40525|40505|40530|40510|40552|40532|40516|40496|0
1723816200000|2024-08-16 13:50:00|40532|40512|40536.6|40516.6|40554.8|40534.8|40517.6|40497.6|0
1723816500000|2024-08-16 13:55:00|40534.6|40514.6|40549.2|40529.2|40564.2|40544.2|40517.6|40497.6|0
1723816800000|2024-08-16 14:00:00|40558.7|40538.7|40571.2|40551.2|40640.2|40620.2|40558.7|40538.7|0
1723817100000|2024-08-16 14:05:00|40568.2|40548.2|40527.2|40507.2|40573.2|40553.2|40517.7|40497.7|0
1723817400000|2024-08-16 14:10:00|40526.2|40506.2|40524.7|40504.7|40535.2|40515.2|40504.7|40484.7|0
1723817700000|2024-08-16 14:15:00|40525.7|40505.7|40535.2|40515.2|40554.7|40534.7|40519.2|40499.2|0
1723818000000|2024-08-16 14:20:00|40535.7|40515.7|40513.2|40493.2|40547.2|40527.2|40513.2|40493.2|0
1723818300000|2024-08-16 14:25:00|40513.7|40493.7|40498.2|40478.2|40531.7|40511.7|40497.2|40477.2|0
1723818600000|2024-08-16 14:30:00|40496.7|40476.7|40474.7|40454.7|40505.2|40485.2|40452.2|40432.2|0
1723818900000|2024-08-16 14:35:00|40475.2|40455.2|40500.2|40480.2|40509.2|40489.2|40475.2|40455.2|0
1723819200000|2024-08-16 14:40:00|40499.2|40479.2|40499.2|40479.2|40509.2|40489.2|40473.7|40453.7|0
1723819500000|2024-08-16 14:45:00|40498.7|40478.7|40493.2|40473.2|40522.2|40502.2|40481.2|40461.2|0
1723819800000|2024-08-16 14:50:00|40496.2|40476.2|40516.2|40496.2|40549.2|40529.2|40494.2|40474.2|0
1723820100000|2024-08-16 14:55:00|40518.2|40498.2|40526.2|40506.2|40544.7|40524.7|40515.7|40495.7|0
1723820400000|2024-08-16 15:00:00|40528.2|40508.2|40539.7|40519.7|40545.7|40525.7|40524.2|40504.2|0
1723820700000|2024-08-16 15:05:00|40537.7|40517.7|40539.7|40519.7|40549.7|40529.7|40525.2|40505.2|0
1723821000000|2024-08-16 15:10:00|40541.2|40521.2|40564.2|40544.2|40568.7|40548.7|40522.2|40502.2|0
1723821300000|2024-08-16 15:15:00|40563.2|40543.2|40570.7|40550.7|40570.7|40550.7|40548.7|40528.7|0
1723821600000|2024-08-16 15:20:00|40568.7|40548.7|40564.7|40544.7|40573.2|40553.2|40544.2|40524.2|0
1723821900000|2024-08-16 15:25:00|40566.2|40546.2|40578.2|40558.2|40582.7|40562.7|40543.7|40523.7|0
1723822200000|2024-08-16 15:30:00|40578.7|40558.7|40555.2|40535.2|40580.2|40560.2|40552.7|40532.7|0
1723822500000|2024-08-16 15:35:00|40555.7|40535.7|40558.2|40538.2|40571.7|40551.7|40550.2|40530.2|0
1723822800000|2024-08-16 15:40:00|40560.5|40540.5|40577.5|40557.5|40582.5|40562.5|40559.5|40539.5|0
1723823100000|2024-08-16 15:45:00|40580|40560|40599.5|40579.5|40611.5|40591.5|40579|40559|0
1723823400000|2024-08-16 15:50:00|40598.5|40578.5|40613.5|40593.5|40615.5|40595.5|40587.5|40567.5|0
1723823700000|2024-08-16 15:55:00|40614|40594|40617|40597|40629|40609|40610.5|40590.5|0
1723824000000|2024-08-16 16:00:00|40616|40596|40620|40600|40628.5|40608.5|40610|40590|0
1723824300000|2024-08-16 16:05:00|40619.5|40599.5|40615.5|40595.5|40634|40614|40611|40591|0
1723824600000|2024-08-16 16:10:00|40619|40599|40635|40615|40635.5|40615.5|40612|40592|0
1723824900000|2024-08-16 16:15:00|40637.5|40617.5|40649|40629|40659|40639|40634.5|40614.5|0
1723825200000|2024-08-16 16:20:00|40650|40630|40650.5|40630.5|40656.5|40636.5|40639|40619|0
1723825500000|2024-08-16 16:25:00|40650|40630|40632|40612|40652|40632|40624|40604|0
1723825800000|2024-08-16 16:30:00|40633|40613|40645|40625|40647|40627|40623.5|40603.5|0
1723826100000|2024-08-16 16:35:00|40644.5|40624.5|40649|40629|40654.5|40634.5|40640|40620|0
1723826400000|2024-08-16 16:40:00|40649.5|40629.5|40661|40641|40662|40642|40642.5|40622.5|0
1723826700000|2024-08-16 16:45:00|40659.5|40639.5|40668.5|40648.5|40669|40649|40645.5|40625.5|0
1723827000000|2024-08-16 16:50:00|40669|40649|40687.5|40667.5|40688.5|40668.5|40664|40644|0
1723827300000|2024-08-16 16:55:00|40688.5|40668.5|40712.5|40692.5|40728|40708|40687.5|40667.5|0
1723827600000|2024-08-16 17:00:00|40716|40696|40699.5|40679.5|40717.5|40697.5|40692.5|40672.5|0
1723827900000|2024-08-16 17:05:00|40700|40680|40688.5|40668.5|40714|40694|40681.5|40661.5|0
1723828200000|2024-08-16 17:10:00|40688|40668|40694.5|40674.5|40700.5|40680.5|40688|40668|0
1723828500000|2024-08-16 17:15:00|40694|40674|40704|40684|40708.5|40688.5|40686|40666|0
1723828800000|2024-08-16 17:20:00|40705.5|40685.5|40693.5|40673.5|40705.5|40685.5|40690.5|40670.5|0
1723829100000|2024-08-16 17:25:00|40694|40674|40685|40665|40703|40683|40670|40650|0
1723829400000|2024-08-16 17:30:00|40685.5|40665.5|40690|40670|40693.5|40673.5|40679|40659|0
1723829700000|2024-08-16 17:35:00|40690.5|40670.5|40693|40673|40705|40685|40689.5|40669.5|0
1723830000000|2024-08-16 17:40:00|40694|40674|40704.5|40684.5|40705|40685|40684|40664|0
1723830300000|2024-08-16 17:45:00|40703|40683|40698|40678|40704.5|40684.5|40685.5|40665.5|0
1723830600000|2024-08-16 17:50:00|40697.5|40677.5|40675.5|40655.5|40699.5|40679.5|40663.5|40643.5|0
1723830900000|2024-08-16 17:55:00|40676|40656|40704|40684|40705.5|40685.5|40676|40656|0
1723831200000|2024-08-16 18:00:00|40705|40685|40682|40662|40706.5|40686.5|40682|40662|0
1723831500000|2024-08-16 18:05:00|40682.5|40662.5|40674.5|40654.5|40692.5|40672.5|40672|40652|0
1723831800000|2024-08-16 18:10:00|40672|40652|40669|40649|40677|40657|40659|40639|0
1723832100000|2024-08-16 18:15:00|40668.5|40648.5|40691.5|40671.5|40692.5|40672.5|40666|40646|0
1723832400000|2024-08-16 18:20:00|40692|40672|40673.5|40653.5|40692|40672|40667.5|40647.5|0
1723832700000|2024-08-16 18:25:00|40674.5|40654.5|40687|40667|40691.5|40671.5|40669.5|40649.5|0
1723833000000|2024-08-16 18:30:00|40686.5|40666.5|40699.5|40679.5|40699.5|40679.5|40678|40658|0
1723833300000|2024-08-16 18:35:00|40700|40680|40696|40676|40703|40683|40689|40669|0
1723833600000|2024-08-16 18:40:00|40696.5|40676.5|40682|40662|40708.5|40688.5|40682|40662|0
1723833900000|2024-08-16 18:45:00|40682.5|40662.5|40689|40669|40693.5|40673.5|40676.5|40656.5|0
1723834200000|2024-08-16 18:50:00|40692.5|40672.5|40715.5|40695.5|40720.5|40700.5|40682|40662|0
1723834500000|2024-08-16 18:55:00|40716|40696|40730|40710|40738|40718|40712.5|40692.5|0
1723834800000|2024-08-16 19:00:00|40729|40709|40724|40704|40741|40721|40721.5|40701.5|0
1723835100000|2024-08-16 19:05:00|40723|40703|40713.5|40693.5|40735|40715|40711.5|40691.5|0
1723835400000|2024-08-16 19:10:00|40712.5|40692.5|40714|40694|40722|40702|40706|40686|0
1723835700000|2024-08-16 19:15:00|40712|40692|40710.5|40690.5|40714.5|40694.5|40703|40683|0
1723836000000|2024-08-16 19:20:00|40707.5|40687.5|40696|40676|40709|40689|40691|40671|0
1723836300000|2024-08-16 19:25:00|40694|40674|40682|40662|40700.5|40680.5|40681.5|40661.5|0
1723836600000|2024-08-16 19:30:00|40682.5|40662.5|40691.5|40671.5|40695.5|40675.5|40676.5|40656.5|0
1723836900000|2024-08-16 19:35:00|40691|40671|40695|40675|40709|40689|40688.5|40668.5|0
1723837200000|2024-08-16 19:40:00|40692|40672|40685.5|40665.5|40706.5|40686.5|40685.5|40665.5|0
1723837500000|2024-08-16 19:45:00|40687.5|40667.5|40668.5|40648.5|40690.5|40670.5|40659|40639|0
1723837800000|2024-08-16 19:50:00|40667|40647|40668.5|40648.5|40687|40667|40663.5|40643.5|0
1723838100000|2024-08-16 19:55:00|40669|40649|40679.5|40659.5|40689.5|40669.5|40661.5|40641.5|0
1723838400000|2024-08-16 20:00:00|40675.5|40655.5|40682.8|40662.8|40685.8|40665.8|40664.8|40644.8|0
1723838700000|2024-08-16 20:05:00|40685.8|40665.8|40675.8|40655.8|40689.8|40669.8|40674.8|40654.8|0
1723839000000|2024-08-16 20:10:00|40675.3|40655.3|40692.8|40672.8|40697.8|40677.8|40674.8|40654.8|0
1723839300000|2024-08-16 20:15:00|40691.8|40671.8|40692.8|40672.8|40694.3|40674.3|40689.3|40669.3|0
1723839600000|2024-08-16 20:20:00|40693.3|40673.3|40694.3|40674.3|40698.8|40678.8|40691.8|40671.8|0
1723839900000|2024-08-16 20:25:00|40694.8|40674.8|40689.8|40669.8|40698.3|40678.3|40687.8|40667.8|0
1723840200000|2024-08-16 20:30:00|40689.3|40669.3|40680.8|40660.8|40691.3|40671.3|40678.3|40658.3|0
1723840500000|2024-08-16 20:35:00|40679.8|40659.8|40682.8|40662.8|40683.8|40663.8|40678.8|40658.8|0
1723840800000|2024-08-16 20:40:00|40683.3|40663.3|40688.3|40668.3|40690.8|40670.8|40683.3|40663.3|0
1723841100000|2024-08-16 20:45:00|40685.3|40665.3|40680.8|40660.8|40686.3|40666.3|40678.8|40658.8|0
1723841400000|2024-08-16 20:50:00|40679.3|40659.3|40684.8|40664.8|40687.8|40667.8|40678.8|40658.8|0
1723841700000|2024-08-16 20:55:00|40685.8|40665.8|40683.8|40663.8|40692.8|40672.8|40680.8|40660.8|0
1723879200000|2024-08-17 07:20:00|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|0
1723883700000|2024-08-17 08:35:00|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|0
1723901100000|2024-08-17 13:25:00|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|0
1723921800000|2024-08-17 19:10:00|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|0
1723925700000|2024-08-17 20:15:00|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|0
1723933500000|2024-08-17 22:25:00|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|0
1723954200000|2024-08-18 04:10:00|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|0
1723959300000|2024-08-18 05:35:00|40681.5|40661.5|40681.6|40661.6|40681.6|40661.6|40681.5|40661.5|0
1723975800000|2024-08-18 10:10:00|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|0
1723982700000|2024-08-18 12:05:00|40685.9|40665.9|40685.9|40665.9|40685.9|40665.9|40684.8|40664.8|0
1723983000000|2024-08-18 12:10:00|40686.8|40666.8|40694|40674|40694|40674|40686.8|40666.8|0
1724008500000|2024-08-18 19:15:00|40693.9|40673.9|40693.9|40673.9|40693.9|40673.9|40693.9|40673.9|0
1724009400000|2024-08-18 19:30:00|40684.2|40664.2|40680.2|40660.2|40684.2|40664.2|40680.2|40660.2|0
1724012700000|2024-08-18 20:25:00|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|0
1724018400000|2024-08-18 22:00:00|40683.8|40663.8|40725.3|40705.3|40732.3|40712.3|40683.8|40663.8|0
1724018700000|2024-08-18 22:05:00|40722.8|40702.8|40717.3|40697.3|40732.3|40712.3|40714.8|40694.8|0
1724019000000|2024-08-18 22:10:00|40717.8|40697.8|40717.3|40697.3|40727.3|40707.3|40715.3|40695.3|0
1724019300000|2024-08-18 22:15:00|40717.8|40697.8|40708.3|40688.3|40721.3|40701.3|40707.8|40687.8|0
1724019600000|2024-08-18 22:20:00|40707.8|40687.8|40696.3|40676.3|40708.8|40688.8|40695.8|40675.8|0
1724019900000|2024-08-18 22:25:00|40695.3|40675.3|40701.8|40681.8|40704.8|40684.8|40688.8|40668.8|0
1724020200000|2024-08-18 22:30:00|40702.8|40682.8|40705.3|40685.3|40706.8|40686.8|40695.3|40675.3|0
1724020500000|2024-08-18 22:35:00|40705.8|40685.8|40696.8|40676.8|40705.8|40685.8|40696.3|40676.3|0
1724020800000|2024-08-18 22:40:00|40697.3|40677.3|40690.8|40670.8|40698.8|40678.8|40688.8|40668.8|0
1724021100000|2024-08-18 22:45:00|40691.3|40671.3|40695.3|40675.3|40696.8|40676.8|40689.8|40669.8|0
1724021400000|2024-08-18 22:50:00|40694.8|40674.8|40702.3|40682.3|40702.8|40682.8|40694.3|40674.3|0
1724021700000|2024-08-18 22:55:00|40701.8|40681.8|40691.8|40671.8|40704.8|40684.8|40690.3|40670.3|0
1724022000000|2024-08-18 23:00:00|40694.3|40674.3|40699.8|40679.8|40701.8|40681.8|40694.3|40674.3|0
1724022300000|2024-08-18 23:05:00|40699.3|40679.3|40703.8|40683.8|40703.8|40683.8|40697.8|40677.8|0
1724022600000|2024-08-18 23:10:00|40704.3|40684.3|40712.3|40692.3|40713.8|40693.8|40702.8|40682.8|0
1724022900000|2024-08-18 23:15:00|40712.8|40692.8|40710.8|40690.8|40713.3|40693.3|40710.3|40690.3|0
1724023200000|2024-08-18 23:20:00|40711.3|40691.3|40713.8|40693.8|40714.3|40694.3|40710.3|40690.3|0
1724023500000|2024-08-18 23:25:00|40714.3|40694.3|40717.8|40697.8|40721.3|40701.3|40713.3|40693.3|0
1724023800000|2024-08-18 23:30:00|40718.3|40698.3|40717.8|40697.8|40723.8|40703.8|40716.3|40696.3|0
1724024100000|2024-08-18 23:35:00|40717.3|40697.3|40716.3|40696.3|40718.3|40698.3|40712.3|40692.3|0
1724024400000|2024-08-18 23:40:00|40715.8|40695.8|40719.8|40699.8|40724.3|40704.3|40715.3|40695.3|0
1724024700000|2024-08-18 23:45:00|40720.3|40700.3|40715.8|40695.8|40720.3|40700.3|40712.3|40692.3|0
1724025000000|2024-08-18 23:50:00|40715.3|40695.3|40713.8|40693.8|40719.8|40699.8|40696.8|40676.8|0
1724025300000|2024-08-18 23:55:00|40713.3|40693.3|40719.8|40699.8|40719.8|40699.8|40706.8|40686.8|0
1724025600000|2024-08-19 00:00:00|40724.3|40704.3|40712.8|40692.8|40725.3|40705.3|40706.8|40686.8|0
1724025900000|2024-08-19 00:05:00|40712.3|40692.3|40707.3|40687.3|40713.3|40693.3|40696.3|40676.3|0
1724026200000|2024-08-19 00:10:00|40706.3|40686.3|40712.8|40692.8|40713.3|40693.3|40704.3|40684.3|0
1724026500000|2024-08-19 00:15:00|40713.3|40693.3|40721.8|40701.8|40723.8|40703.8|40712.3|40692.3|0
1724026800000|2024-08-19 00:20:00|40722.3|40702.3|40714.8|40694.8|40722.8|40702.8|40710.8|40690.8|0
1724027100000|2024-08-19 00:25:00|40714.3|40694.3|40725.8|40705.8|40725.8|40705.8|40713.8|40693.8|0
1724027400000|2024-08-19 00:30:00|40724.8|40704.8|40730.8|40710.8|40731.3|40711.3|40724.3|40704.3|0
1724027700000|2024-08-19 00:35:00|40731.3|40711.3|40735.3|40715.3|40740.3|40720.3|40728.8|40708.8|0
1724028000000|2024-08-19 00:40:00|40735.8|40715.8|40735.8|40715.8|40738.8|40718.8|40729.8|40709.8|0
1724028300000|2024-08-19 00:45:00|40735.3|40715.3|40728.8|40708.8|40735.8|40715.8|40727.8|40707.8|0
1724028600000|2024-08-19 00:50:00|40728.3|40708.3|40723.8|40703.8|40729.8|40709.8|40716.8|40696.8|0
1724028900000|2024-08-19 00:55:00|40724.3|40704.3|40721.3|40701.3|40725.8|40705.8|40714.8|40694.8|0
1724029200000|2024-08-19 01:00:00|40720.8|40700.8|40709.3|40689.3|40722.3|40702.3|40709.3|40689.3|0
1724029500000|2024-08-19 01:05:00|40708.8|40688.8|40707.8|40687.8|40711.8|40691.8|40701.8|40681.8|0
1724029800000|2024-08-19 01:10:00|40708.8|40688.8|40713.8|40693.8|40716.8|40696.8|40704.3|40684.3|0
1724030100000|2024-08-19 01:15:00|40713.3|40693.3|40706.3|40686.3|40713.3|40693.3|40701.8|40681.8|0
1724030400000|2024-08-19 01:20:00|40703.8|40683.8|40703.8|40683.8|40709.3|40689.3|40699.8|40679.8|0
1724030700000|2024-08-19 01:25:00|40704.3|40684.3|40700.8|40680.8|40704.3|40684.3|40696.3|40676.3|0
1724031000000|2024-08-19 01:30:00|40701.3|40681.3|40706.8|40686.8|40708.8|40688.8|40697.3|40677.3|0
1724031300000|2024-08-19 01:35:00|40706.3|40686.3|40703.8|40683.8|40706.3|40686.3|40697.8|40677.8|0
1724031600000|2024-08-19 01:40:00|40704.3|40684.3|40709.8|40689.8|40710.8|40690.8|40701.8|40681.8|0
1724031900000|2024-08-19 01:45:00|40709.3|40689.3|40708.8|40688.8|40711.8|40691.8|40703.3|40683.3|0
1724032200000|2024-08-19 01:50:00|40708.3|40688.3|40705.8|40685.8|40708.8|40688.8|40702.3|40682.3|0
1724032500000|2024-08-19 01:55:00|40705.3|40685.3|40712.8|40692.8|40714.3|40694.3|40702.3|40682.3|0
1724032800000|2024-08-19 02:00:00|40713.3|40693.3|40714.3|40694.3|40717.8|40697.8|40709.8|40689.8|0
1724033100000|2024-08-19 02:05:00|40714.8|40694.8|40710.8|40690.8|40717.8|40697.8|40708.8|40688.8|0
1724033400000|2024-08-19 02:10:00|40710.3|40690.3|40709.3|40689.3|40714.8|40694.8|40705.8|40685.8|0
1724033700000|2024-08-19 02:15:00|40708.8|40688.8|40711.8|40691.8|40712.8|40692.8|40708.8|40688.8|0
1724034000000|2024-08-19 02:20:00|40710.8|40690.8|40713.8|40693.8|40714.3|40694.3|40710.8|40690.8|0
1724034300000|2024-08-19 02:25:00|40713.3|40693.3|40710.8|40690.8|40713.8|40693.8|40706.8|40686.8|0
1724034600000|2024-08-19 02:30:00|40710.3|40690.3|40696.8|40676.8|40710.3|40690.3|40696.8|40676.8|0
1724034900000|2024-08-19 02:35:00|40697.3|40677.3|40697.8|40677.8|40701.3|40681.3|40696.8|40676.8|0
1724035200000|2024-08-19 02:40:00|40697.3|40677.3|40696.3|40676.3|40699.3|40679.3|40695.8|40675.8|0
1724035500000|2024-08-19 02:45:00|40696.8|40676.8|40701.8|40681.8|40701.8|40681.8|40695.8|40675.8|0
1724035800000|2024-08-19 02:50:00|40700.8|40680.8|40702.3|40682.3|40705.3|40685.3|40698.8|40678.8|0
1724036100000|2024-08-19 02:55:00|40703.3|40683.3|40698.8|40678.8|40703.3|40683.3|40698.3|40678.3|0
1724036400000|2024-08-19 03:00:00|40699.3|40679.3|40704.8|40684.8|40704.8|40684.8|40695.8|40675.8|0
1724036700000|2024-08-19 03:05:00|40704.3|40684.3|40702.8|40682.8|40704.8|40684.8|40700.8|40680.8|0
1724037000000|2024-08-19 03:10:00|40702.3|40682.3|40701.8|40681.8|40705.3|40685.3|40701.3|40681.3|0
1724037300000|2024-08-19 03:15:00|40701.3|40681.3|40703.8|40683.8|40705.3|40685.3|40700.8|40680.8|0
1724037600000|2024-08-19 03:20:00|40704.3|40684.3|40706.8|40686.8|40708.8|40688.8|40701.3|40681.3|0
1724037900000|2024-08-19 03:25:00|40707.3|40687.3|40708.8|40688.8|40711.3|40691.3|40705.8|40685.8|0
1724038200000|2024-08-19 03:30:00|40708.3|40688.3|40706.8|40686.8|40708.3|40688.3|40703.8|40683.8|0
1724038500000|2024-08-19 03:35:00|40707.3|40687.3|40695.8|40675.8|40708.3|40688.3|40692.8|40672.8|0
1724038800000|2024-08-19 03:40:00|40696.3|40676.3|40689.3|40669.3|40697.3|40677.3|40687.8|40667.8|0
1724039100000|2024-08-19 03:45:00|40688.8|40668.8|40689.8|40669.8|40695.8|40675.8|40688.8|40668.8|0
1724039400000|2024-08-19 03:50:00|40690.3|40670.3|40689.8|40669.8|40694.8|40674.8|40689.3|40669.3|0
1724039700000|2024-08-19 03:55:00|40690.8|40670.8|40687.8|40667.8|40691.3|40671.3|40683.8|40663.8|0
1724040000000|2024-08-19 04:00:00|40687.3|40667.3|40685.8|40665.8|40689.3|40669.3|40682.8|40662.8|0
1724040300000|2024-08-19 04:05:00|40686.3|40666.3|40683.3|40663.3|40686.3|40666.3|40682.3|40662.3|0
1724040600000|2024-08-19 04:10:00|40683.8|40663.8|40684.8|40664.8|40686.8|40666.8|40683.8|40663.8|0
1724040900000|2024-08-19 04:15:00|40684.3|40664.3|40684.8|40664.8|40685.8|40665.8|40683.8|40663.8|0
1724041200000|2024-08-19 04:20:00|40685.3|40665.3|40684.8|40664.8|40685.3|40665.3|40681.3|40661.3|0
1724041500000|2024-08-19 04:25:00|40683.8|40663.8|40684.8|40664.8|40688.3|40668.3|40682.8|40662.8|0
1724041800000|2024-08-19 04:30:00|40684.3|40664.3|40676.8|40656.8|40687.3|40667.3|40671.3|40651.3|0
1724042100000|2024-08-19 04:35:00|40677.3|40657.3|40661.8|40641.8|40678.8|40658.8|40654.8|40634.8|0
1724042400000|2024-08-19 04:40:00|40662.3|40642.3|40658.3|40638.3|40666.3|40646.3|40654.8|40634.8|0
1724042700000|2024-08-19 04:45:00|40658.8|40638.8|40667.8|40647.8|40667.8|40647.8|40658.8|40638.8|0
1724043000000|2024-08-19 04:50:00|40667.3|40647.3|40668.8|40648.8|40668.8|40648.8|40660.8|40640.8|0
1724043300000|2024-08-19 04:55:00|40669.3|40649.3|40666.8|40646.8|40670.8|40650.8|40664.8|40644.8|0
1724043600000|2024-08-19 05:00:00|40667.3|40647.3|40675.8|40655.8|40678.8|40658.8|40666.8|40646.8|0
1724043900000|2024-08-19 05:05:00|40675.3|40655.3|40677.8|40657.8|40679.8|40659.8|40674.3|40654.3|0
1724044200000|2024-08-19 05:10:00|40678.3|40658.3|40673.8|40653.8|40678.8|40658.8|40669.3|40649.3|0
1724044500000|2024-08-19 05:15:00|40674.3|40654.3|40673.8|40653.8|40677.8|40657.8|40670.3|40650.3|0
1724044800000|2024-08-19 05:20:00|40673.3|40653.3|40668.8|40648.8|40673.3|40653.3|40662.8|40642.8|0
1724045100000|2024-08-19 05:25:00|40668.3|40648.3|40662.8|40642.8|40669.8|40649.8|40656.8|40636.8|0
1724045400000|2024-08-19 05:30:00|40662.3|40642.3|40658.3|40638.3|40667.8|40647.8|40648.8|40628.8|0
1724045700000|2024-08-19 05:35:00|40657.8|40637.8|40663.8|40643.8|40665.8|40645.8|40654.3|40634.3|0
1724046000000|2024-08-19 05:40:00|40663.3|40643.3|40666.8|40646.8|40669.3|40649.3|40659.3|40639.3|0
1724046300000|2024-08-19 05:45:00|40667.3|40647.3|40667.3|40647.3|40668.3|40648.3|40657.8|40637.8|0
1724046600000|2024-08-19 05:50:00|40666.8|40646.8|40656.3|40636.3|40666.8|40646.8|40655.8|40635.8|0
1724046900000|2024-08-19 05:55:00|40656.8|40636.8|40652.8|40632.8|40656.8|40636.8|40647.3|40627.3|0
1724047200000|2024-08-19 06:00:00|40653.8|40633.8|40655.3|40635.3|40659.8|40639.8|40648.8|40628.8|0
1724047500000|2024-08-19 06:05:00|40654.8|40634.8|40625.8|40605.8|40654.8|40634.8|40618.8|40598.8|0
1724047800000|2024-08-19 06:10:00|40624.8|40604.8|40632.8|40612.8|40634.8|40614.8|40624.8|40604.8|0
1724048100000|2024-08-19 06:15:00|40632.3|40612.3|40625.8|40605.8|40634.8|40614.8|40625.8|40605.8|0
1724048400000|2024-08-19 06:20:00|40625.3|40605.3|40623.3|40603.3|40627.3|40607.3|40617.8|40597.8|0
1724048700000|2024-08-19 06:25:00|40623.8|40603.8|40621.3|40601.3|40627.8|40607.8|40618.8|40598.8|0
1724049000000|2024-08-19 06:30:00|40620.8|40600.8|40622.3|40602.3|40624.8|40604.8|40617.8|40597.8|0
1724049300000|2024-08-19 06:35:00|40622.8|40602.8|40620.8|40600.8|40627.8|40607.8|40619.8|40599.8|0
1724049600000|2024-08-19 06:40:00|40621.3|40601.3|40623.8|40603.8|40627.3|40607.3|40619.8|40599.8|0
1724049900000|2024-08-19 06:45:00|40623.3|40603.3|40623.8|40603.8|40625.8|40605.8|40620.8|40600.8|0
1724050200000|2024-08-19 06:50:00|40624.8|40604.8|40621.3|40601.3|40628.3|40608.3|40620.8|40600.8|0
1724050500000|2024-08-19 06:55:00|40620.8|40600.8|40623.8|40603.8|40623.8|40603.8|40615.8|40595.8|0
1724050800000|2024-08-19 07:00:00|40624.8|40604.8|40638.3|40618.3|40650.8|40630.8|40621.3|40601.3|0
1724051100000|2024-08-19 07:05:00|40637.3|40617.3|40644.3|40624.3|40650.8|40630.8|40637.3|40617.3|0
1724051400000|2024-08-19 07:10:00|40644.8|40624.8|40646.8|40626.8|40648.8|40628.8|40642.8|40622.8|0
1724051700000|2024-08-19 07:15:00|40646.3|40626.3|40641.8|40621.8|40648.8|40628.8|40636.8|40616.8|0
1724052000000|2024-08-19 07:20:00|40642.3|40622.3|40646.8|40626.8|40652.8|40632.8|40640.8|40620.8|0
1724052300000|2024-08-19 07:25:00|40647.3|40627.3|40666.8|40646.8|40666.8|40646.8|40647.3|40627.3|0
1724052600000|2024-08-19 07:30:00|40667.8|40647.8|40661.8|40641.8|40667.8|40647.8|40657.8|40637.8|0
1724052900000|2024-08-19 07:35:00|40662.3|40642.3|40644.8|40624.8|40662.3|40642.3|40644.3|40624.3|0
1724053200000|2024-08-19 07:40:00|40644.3|40624.3|40656.8|40636.8|40657.3|40637.3|40642.3|40622.3|0
1724053500000|2024-08-19 07:45:00|40656.3|40636.3|40650.8|40630.8|40656.8|40636.8|40649.8|40629.8|0
1724053800000|2024-08-19 07:50:00|40651.3|40631.3|40638.3|40618.3|40652.3|40632.3|40638.3|40618.3|0
1724054100000|2024-08-19 07:55:00|40638.8|40618.8|40640.8|40620.8|40643.8|40623.8|40634.8|40614.8|0
1724054400000|2024-08-19 08:00:00|40641.8|40621.8|40655.8|40635.8|40663.8|40643.8|40641.8|40621.8|0
1724054700000|2024-08-19 08:05:00|40656.3|40636.3|40649.8|40629.8|40657.3|40637.3|40627.3|40607.3|0
1724055000000|2024-08-19 08:10:00|40650.3|40630.3|40662.8|40642.8|40663.8|40643.8|40650.3|40630.3|0
1724055300000|2024-08-19 08:15:00|40662.3|40642.3|40679.8|40659.8|40683.8|40663.8|40658.3|40638.3|0
1724055600000|2024-08-19 08:20:00|40679.3|40659.3|40680.3|40660.3|40683.8|40663.8|40669.3|40649.3|0
1724055900000|2024-08-19 08:25:00|40679.8|40659.8|40674.8|40654.8|40680.3|40660.3|40671.3|40651.3|0
1724056200000|2024-08-19 08:30:00|40675.3|40655.3|40677.8|40657.8|40679.8|40659.8|40670.8|40650.8|0
1724056500000|2024-08-19 08:35:00|40677.3|40657.3|40680.8|40660.8|40690.3|40670.3|40676.8|40656.8|0
1724056800000|2024-08-19 08:40:00|40680.3|40660.3|40693.8|40673.8|40695.8|40675.8|40679.8|40659.8|0
1724057100000|2024-08-19 08:45:00|40694.3|40674.3|40692.8|40672.8|40701.8|40681.8|40691.8|40671.8|0
1724057400000|2024-08-19 08:50:00|40693.3|40673.3|40705.3|40685.3|40705.8|40685.8|40684.8|40664.8|0
1724057700000|2024-08-19 08:55:00|40703.3|40683.3|40707.3|40687.3|40709.8|40689.8|40699.8|40679.8|0
1724058000000|2024-08-19 09:00:00|40706.8|40686.8|40692.3|40672.3|40706.8|40686.8|40691.8|40671.8|0
1724058300000|2024-08-19 09:05:00|40692.8|40672.8|40691.8|40671.8|40696.3|40676.3|40685.8|40665.8|0
1724058600000|2024-08-19 09:10:00|40692.3|40672.3|40689.8|40669.8|40692.3|40672.3|40683.8|40663.8|0
1724058900000|2024-08-19 09:15:00|40689.3|40669.3|40694.8|40674.8|40697.8|40677.8|40686.8|40666.8|0
1724059200000|2024-08-19 09:20:00|40695.3|40675.3|40696.8|40676.8|40700.3|40680.3|40690.3|40670.3|0
1724059500000|2024-08-19 09:25:00|40697.3|40677.3|40697.3|40677.3|40701.3|40681.3|40689.3|40669.3|0
1724059800000|2024-08-19 09:30:00|40696.8|40676.8|40695.8|40675.8|40701.8|40681.8|40693.3|40673.3|0
1724060100000|2024-08-19 09:35:00|40695.3|40675.3|40695.8|40675.8|40696.8|40676.8|40691.8|40671.8|0
1724060400000|2024-08-19 09:40:00|40695.3|40675.3|40687.8|40667.8|40695.3|40675.3|40685.8|40665.8|0
1724060700000|2024-08-19 09:45:00|40688.8|40668.8|40680.8|40660.8|40691.3|40671.3|40675.3|40655.3|0
1724061000000|2024-08-19 09:50:00|40681.3|40661.3|40680.3|40660.3|40687.8|40667.8|40678.8|40658.8|0
1724061300000|2024-08-19 09:55:00|40679.3|40659.3|40683.8|40663.8|40686.8|40666.8|40673.8|40653.8|0
1724061600000|2024-08-19 10:00:00|40684.3|40664.3|40688.8|40668.8|40688.8|40668.8|40667.8|40647.8|0
1724061900000|2024-08-19 10:05:00|40689.3|40669.3|40683.3|40663.3|40694.8|40674.8|40683.3|40663.3|0
1724062200000|2024-08-19 10:10:00|40683.8|40663.8|40678.8|40658.8|40685.3|40665.3|40675.3|40655.3|0
1724062500000|2024-08-19 10:15:00|40678.3|40658.3|40674.8|40654.8|40682.8|40662.8|40670.3|40650.3|0
1724062800000|2024-08-19 10:20:00|40675.3|40655.3|40675.8|40655.8|40682.8|40662.8|40673.3|40653.3|0
1724063100000|2024-08-19 10:25:00|40675.3|40655.3|40673.8|40653.8|40681.8|40661.8|40670.8|40650.8|0
1724063400000|2024-08-19 10:30:00|40674.3|40654.3|40677.3|40657.3|40677.3|40657.3|40667.8|40647.8|0
1724063700000|2024-08-19 10:35:00|40676.3|40656.3|40673.8|40653.8|40676.3|40656.3|40670.3|40650.3|0
1724064000000|2024-08-19 10:40:00|40674.3|40654.3|40676.3|40656.3|40678.8|40658.8|40669.8|40649.8|0
1724064300000|2024-08-19 10:45:00|40676.8|40656.8|40680.3|40660.3|40682.3|40662.3|40672.8|40652.8|0
1724064600000|2024-08-19 10:50:00|40680.8|40660.8|40671.8|40651.8|40680.8|40660.8|40661.8|40641.8|0
1724064900000|2024-08-19 10:55:00|40671.3|40651.3|40668.8|40648.8|40672.8|40652.8|40665.8|40645.8|0
1724065200000|2024-08-19 11:00:00|40667.8|40647.8|40663.8|40643.8|40670.3|40650.3|40660.8|40640.8|0
1724065500000|2024-08-19 11:05:00|40662.3|40642.3|40661.8|40641.8|40665.8|40645.8|40654.8|40634.8|0
1724065800000|2024-08-19 11:10:00|40662.3|40642.3|40667.8|40647.8|40672.8|40652.8|40658.8|40638.8|0
1724066100000|2024-08-19 11:15:00|40667.3|40647.3|40667.3|40647.3|40669.3|40649.3|40657.8|40637.8|0
1724066400000|2024-08-19 11:20:00|40666.8|40646.8|40663.8|40643.8|40666.8|40646.8|40659.8|40639.8|0
1724066700000|2024-08-19 11:25:00|40663.3|40643.3|40666.8|40646.8|40668.3|40648.3|40662.8|40642.8|0
1724067000000|2024-08-19 11:30:00|40667.3|40647.3|40668.8|40648.8|40674.8|40654.8|40666.8|40646.8|0
1724067300000|2024-08-19 11:35:00|40670.8|40650.8|40667.8|40647.8|40675.3|40655.3|40665.3|40645.3|0
1724067600000|2024-08-19 11:40:00|40667.3|40647.3|40665.3|40645.3|40667.3|40647.3|40660.8|40640.8|0
1724067900000|2024-08-19 11:45:00|40665.8|40645.8|40664.8|40644.8|40670.3|40650.3|40661.8|40641.8|0
1724068200000|2024-08-19 11:50:00|40665.3|40645.3|40662.8|40642.8|40666.3|40646.3|40659.8|40639.8|0
1724068500000|2024-08-19 11:55:00|40663.8|40643.8|40661.3|40641.3|40665.3|40645.3|40659.8|40639.8|0
1724068800000|2024-08-19 12:00:00|40664.8|40644.8|40669.8|40649.8|40675.8|40655.8|40663.3|40643.3|0
1724069100000|2024-08-19 12:05:00|40669.3|40649.3|40665.8|40645.8|40670.8|40650.8|40660.3|40640.3|0
1724069400000|2024-08-19 12:10:00|40666.3|40646.3|40674.3|40654.3|40675.3|40655.3|40664.8|40644.8|0
1724069700000|2024-08-19 12:15:00|40674.8|40654.8|40678.3|40658.3|40683.3|40663.3|40670.8|40650.8|0
1724070000000|2024-08-19 12:20:00|40678.8|40658.8|40681.8|40661.8|40684.8|40664.8|40672.8|40652.8|0
1724070300000|2024-08-19 12:25:00|40682.3|40662.3|40679.3|40659.3|40684.8|40664.8|40675.8|40655.8|0
1724070600000|2024-08-19 12:30:00|40679.8|40659.8|40678.8|40658.8|40683.3|40663.3|40676.3|40656.3|0
1724070900000|2024-08-19 12:35:00|40678.3|40658.3|40666.8|40646.8|40678.3|40658.3|40664.8|40644.8|0
1724071200000|2024-08-19 12:40:00|40666.3|40646.3|40657.3|40637.3|40666.3|40646.3|40650.8|40630.8|0
1724071500000|2024-08-19 12:45:00|40657.8|40637.8|40670.8|40650.8|40675.3|40655.3|40656.8|40636.8|0
1724071800000|2024-08-19 12:50:00|40671.8|40651.8|40678.8|40658.8|40683.8|40663.8|40671.8|40651.8|0
1724072100000|2024-08-19 12:55:00|40679.8|40659.8|40690.8|40670.8|40691.8|40671.8|40679.3|40659.3|0
1724072400000|2024-08-19 13:00:00|40691.8|40671.8|40704.8|40684.8|40705.3|40685.3|40679.3|40659.3|0
1724072700000|2024-08-19 13:05:00|40705.3|40685.3|40710.8|40690.8|40719.8|40699.8|40705.3|40685.3|0
1724073000000|2024-08-19 13:10:00|40711.3|40691.3|40699.8|40679.8|40712.3|40692.3|40696.3|40676.3|0
1724073300000|2024-08-19 13:15:00|40700.3|40680.3|40707.8|40687.8|40715.3|40695.3|40698.8|40678.8|0
1724073600000|2024-08-19 13:20:00|40708.3|40688.3|40701.8|40681.8|40708.8|40688.8|40695.3|40675.3|0
1724073900000|2024-08-19 13:25:00|40701.3|40681.3|40716.8|40696.8|40722.8|40702.8|40689.8|40669.8|0
1724074200000|2024-08-19 13:30:00|40717.3|40697.3|40783.8|40763.8|40802.8|40782.8|40707.3|40687.3|0
1724074500000|2024-08-19 13:35:00|40785.8|40765.8|40770.8|40750.8|40811.8|40791.8|40769.8|40749.8|0
1724074800000|2024-08-19 13:40:00|40774.8|40754.8|40745.3|40725.3|40782.8|40762.8|40741.3|40721.3|0
1724075100000|2024-08-19 13:45:00|40745.8|40725.8|40728.3|40708.3|40766.8|40746.8|40724.8|40704.8|0
1724075400000|2024-08-19 13:50:00|40724.8|40704.8|40745.3|40725.3|40761.3|40741.3|40715.8|40695.8|0
1724075700000|2024-08-19 13:55:00|40743.3|40723.3|40757.3|40737.3|40761.8|40741.8|40719.3|40699.3|0
1724076000000|2024-08-19 14:00:00|40761.3|40741.3|40785.8|40765.8|40793.8|40773.8|40759.3|40739.3|0
1724076300000|2024-08-19 14:05:00|40786.3|40766.3|40822.6|40802.6|40826.6|40806.6|40783.3|40763.3|0
1724076600000|2024-08-19 14:10:00|40823.6|40803.6|40794.6|40774.6|40833.6|40813.6|40792.6|40772.6|0
1724076900000|2024-08-19 14:15:00|40796.1|40776.1|40747.6|40727.6|40796.1|40776.1|40731.1|40711.1|0
1724077200000|2024-08-19 14:20:00|40749.1|40729.1|40794.2|40774.2|40801.7|40781.7|40733.6|40713.6|0
1724077500000|2024-08-19 14:25:00|40793.7|40773.7|40812.7|40792.7|40828.7|40808.7|40785.7|40765.7|0
1724077800000|2024-08-19 14:30:00|40812.2|40792.2|40820.7|40800.7|40824.2|40804.2|40802.7|40782.7|0
1724078100000|2024-08-19 14:35:00|40824.7|40804.7|40828.8|40808.8|40836.8|40816.8|40811.2|40791.2|0
1724078400000|2024-08-19 14:40:00|40827.8|40807.8|40852.3|40832.3|40855.3|40835.3|40825.3|40805.3|0
1724078700000|2024-08-19 14:45:00|40854.3|40834.3|40849.3|40829.3|40865.3|40845.3|40842.8|40822.8|0
1724079000000|2024-08-19 14:50:00|40848.3|40828.3|40894.3|40874.3|40900.8|40880.8|40847.8|40827.8|0
1724079300000|2024-08-19 14:55:00|40893.8|40873.8|40886.8|40866.8|40895.3|40875.3|40865.3|40845.3|0
1724079600000|2024-08-19 15:00:00|40887.8|40867.8|40867.3|40847.3|40887.8|40867.8|40866.8|40846.8|0
1724079900000|2024-08-19 15:05:00|40866.8|40846.8|40862.3|40842.3|40882.3|40862.3|40858.3|40838.3|0
1724080200000|2024-08-19 15:10:00|40861.3|40841.3|40860.8|40840.8|40868.3|40848.3|40851.3|40831.3|0
1724080500000|2024-08-19 15:15:00|40862.3|40842.3|40882.8|40862.8|40883.3|40863.3|40861.3|40841.3|0
1724080800000|2024-08-19 15:20:00|40881.8|40861.8|40884.3|40864.3|40884.3|40864.3|40851.8|40831.8|0
1724081100000|2024-08-19 15:25:00|40883.3|40863.3|40863.8|40843.8|40886.3|40866.3|40859.8|40839.8|0
1724081400000|2024-08-19 15:30:00|40863.3|40843.3|40865.8|40845.8|40879.3|40859.3|40856.3|40836.3|0
1724081700000|2024-08-19 15:35:00|40868.8|40848.8|40865.3|40845.3|40881.3|40861.3|40860.3|40840.3|0
1724082000000|2024-08-19 15:40:00|40866.8|40846.8|40860.8|40840.8|40874.3|40854.3|40852.3|40832.3|0
1724082300000|2024-08-19 15:45:00|40860.3|40840.3|40850.8|40830.8|40865.8|40845.8|40845.3|40825.3|0
1724082600000|2024-08-19 15:50:00|40851.3|40831.3|40859.8|40839.8|40868.8|40848.8|40850.3|40830.3|0
1724082900000|2024-08-19 15:55:00|40860.3|40840.3|40823.8|40803.8|40862.3|40842.3|40796.8|40776.8|0
1724083200000|2024-08-19 16:00:00|40825.3|40805.3|40809.3|40789.3|40834.8|40814.8|40807.8|40787.8|0
1724083500000|2024-08-19 16:05:00|40810.8|40790.8|40834.8|40814.8|40837.8|40817.8|40807.3|40787.3|0
1724083800000|2024-08-19 16:10:00|40832.8|40812.8|40839.8|40819.8|40846.8|40826.8|40827.3|40807.3|0
1724084100000|2024-08-19 16:15:00|40839.3|40819.3|40836.7|40816.7|40844.3|40824.3|40831.8|40811.8|0
1724084400000|2024-08-19 16:20:00|40838.2|40818.2|40840.7|40820.7|40850.2|40830.2|40831.2|40811.2|0
1724084700000|2024-08-19 16:25:00|40840.2|40820.2|40859.7|40839.7|40866.2|40846.2|40839.7|40819.7|0
1724085000000|2024-08-19 16:30:00|40859.2|40839.2|40864.7|40844.7|40867.2|40847.2|40844.2|40824.2|0
1724085300000|2024-08-19 16:35:00|40865.2|40845.2|40868.2|40848.2|40877.7|40857.7|40859.7|40839.7|0
1724085600000|2024-08-19 16:40:00|40869.2|40849.2|40876.2|40856.2|40879.2|40859.2|40867.2|40847.2|0
1724085900000|2024-08-19 16:45:00|40876.7|40856.7|40879.5|40859.5|40881|40861|40866|40846|0
1724086200000|2024-08-19 16:50:00|40880.5|40860.5|40898|40878|40905.5|40885.5|40878|40858|0
1724086500000|2024-08-19 16:55:00|40899|40879|40909.5|40889.5|40922|40902|40892.5|40872.5|0
1724086800000|2024-08-19 17:00:00|40909.1|40889.1|40892.6|40872.6|40911.1|40891.1|40890.6|40870.6|0
1724087100000|2024-08-19 17:05:00|40891.1|40871.1|40891.6|40871.6|40906.1|40886.1|40886.1|40866.1|0
1724087400000|2024-08-19 17:10:00|40892.1|40872.1|40869.6|40849.6|40894.1|40874.1|40866.6|40846.6|0
1724087700000|2024-08-19 17:15:00|40869.1|40849.1|40878.1|40858.1|40878.6|40858.6|40863.1|40843.1|0
1724088000000|2024-08-19 17:20:00|40877.6|40857.6|40862.1|40842.1|40883.6|40863.6|40862.1|40842.1|0
1724088300000|2024-08-19 17:25:00|40863.1|40843.1|40846.6|40826.6|40864.6|40844.6|40845.6|40825.6|0
1724088600000|2024-08-19 17:30:00|40847.6|40827.6|40832.6|40812.6|40850.6|40830.6|40828.1|40808.1|0
1724088900000|2024-08-19 17:35:00|40831.6|40811.6|40840.6|40820.6|40846.1|40826.1|40828.1|40808.1|0
1724089200000|2024-08-19 17:40:00|40841.1|40821.1|40840.6|40820.6|40849.1|40829.1|40829.6|40809.6|0
1724089500000|2024-08-19 17:45:00|40841.1|40821.1|40841.1|40821.1|40846.6|40826.6|40832.1|40812.1|0
1724089800000|2024-08-19 17:50:00|40840.6|40820.6|40833.1|40813.1|40840.6|40820.6|40829.6|40809.6|0
1724090100000|2024-08-19 17:55:00|40832.6|40812.6|40842.1|40822.1|40844.1|40824.1|40829.1|40809.1|0
1724090400000|2024-08-19 18:00:00|40843.1|40823.1|40848.1|40828.1|40855.1|40835.1|40839.1|40819.1|0
1724090700000|2024-08-19 18:05:00|40847.6|40827.6|40822.6|40802.6|40848.6|40828.6|40819.6|40799.6|0
1724091000000|2024-08-19 18:10:00|40822.1|40802.1|40823.1|40803.1|40824.6|40804.6|40808.1|40788.1|0
1724091300000|2024-08-19 18:15:00|40821.6|40801.6|40819.1|40799.1|40828.1|40808.1|40811.6|40791.6|0
1724091600000|2024-08-19 18:20:00|40817.8|40797.8|40824.3|40804.3|40830.8|40810.8|40805.8|40785.8|0
1724091900000|2024-08-19 18:25:00|40823.8|40803.8|40813.3|40793.3|40824.8|40804.8|40809.8|40789.8|0
1724092200000|2024-08-19 18:30:00|40813.8|40793.8|40813.8|40793.8|40821.3|40801.3|40811.8|40791.8|0
1724092500000|2024-08-19 18:35:00|40814.3|40794.3|40828.8|40808.8|40833.3|40813.3|40814.3|40794.3|0
1724092800000|2024-08-19 18:40:00|40829.3|40809.3|40865.3|40845.3|40872.3|40852.3|40828.8|40808.8|0
1724093100000|2024-08-19 18:45:00|40864.3|40844.3|40865.3|40845.3|40869.8|40849.8|40857.3|40837.3|0
1724093400000|2024-08-19 18:50:00|40864.3|40844.3|40860.3|40840.3|40869.3|40849.3|40853.3|40833.3|0
1724093700000|2024-08-19 18:55:00|40860.8|40840.8|40863.8|40843.8|40865.8|40845.8|40850.8|40830.8|0
1724094000000|2024-08-19 19:00:00|40863.3|40843.3|40838.8|40818.8|40863.3|40843.3|40837.8|40817.8|0
1724094300000|2024-08-19 19:05:00|40836.8|40816.8|40844.8|40824.8|40854.8|40834.8|40835.8|40815.8|0
1724094600000|2024-08-19 19:10:00|40843.8|40823.8|40838.8|40818.8|40846.8|40826.8|40830.8|40810.8|0
1724094900000|2024-08-19 19:15:00|40837.8|40817.8|40850.8|40830.8|40851.8|40831.8|40832.8|40812.8|0
1724095200000|2024-08-19 19:20:00|40851.3|40831.3|40846.3|40826.3|40851.3|40831.3|40838.3|40818.3|0
1724095500000|2024-08-19 19:25:00|40845.8|40825.8|40834.3|40814.3|40847.8|40827.8|40829.3|40809.3|0
1724095800000|2024-08-19 19:30:00|40829.8|40809.8|40827.8|40807.8|40836.3|40816.3|40824.3|40804.3|0
1724096100000|2024-08-19 19:35:00|40826.8|40806.8|40830.3|40810.3|40830.8|40810.8|40813.3|40793.3|0
1724096400000|2024-08-19 19:40:00|40830.8|40810.8|40846.3|40826.3|40848.3|40828.3|40825.3|40805.3|0
1724096700000|2024-08-19 19:45:00|40842.3|40822.3|40854.6|40834.6|40866.1|40846.1|40841.3|40821.3|0
1724097000000|2024-08-19 19:50:00|40856.1|40836.1|40865.6|40845.6|40870.6|40850.6|40838.6|40818.6|0
1724097300000|2024-08-19 19:55:00|40871.6|40851.6|40899.1|40879.1|40904.1|40884.1|40863.6|40843.6|0
1724097600000|2024-08-19 20:00:00|40902.6|40882.6|40878.6|40858.6|40907.6|40887.6|40878.1|40858.1|0
1724097900000|2024-08-19 20:05:00|40876.6|40856.6|40867.1|40847.1|40884.1|40864.1|40867.1|40847.1|0
1724098200000|2024-08-19 20:10:00|40866.1|40846.1|40866.6|40846.6|40869.1|40849.1|40858.1|40838.1|0
1724098500000|2024-08-19 20:15:00|40864.6|40844.6|40863.6|40843.6|40865.6|40845.6|40858.6|40838.6|0
1724098800000|2024-08-19 20:20:00|40863.1|40843.1|40867.6|40847.6|40867.6|40847.6|40861.6|40841.6|0
1724099100000|2024-08-19 20:25:00|40867.1|40847.1|40866.1|40846.1|40871.6|40851.6|40864.1|40844.1|0
1724099400000|2024-08-19 20:30:00|40865.6|40845.6|40870.6|40850.6|40871.1|40851.1|40865.1|40845.1|0
1724099700000|2024-08-19 20:35:00|40870.1|40850.1|40870.1|40850.1|40873.1|40853.1|40868.1|40848.1|0
1724100000000|2024-08-19 20:40:00|40870.6|40850.6|40874.1|40854.1|40875.1|40855.1|40869.1|40849.1|0
1724100300000|2024-08-19 20:45:00|40873.1|40853.1|40868.6|40848.6|40873.1|40853.1|40866.1|40846.1|0
1724100600000|2024-08-19 20:50:00|40867.6|40847.6|40870.6|40850.6|40872.6|40852.6|40866.6|40846.6|0
1724100900000|2024-08-19 20:55:00|40871.1|40851.1|40868.3|40848.3|40872.1|40852.1|40862.6|40842.6|0
1724101200000|2024-08-19 21:00:00|40868.2|40848.2|40872.8|40852.8|40873.4|40853.4|40868.2|40848.2|0
1724101500000|2024-08-19 21:05:00|40873.4|40853.4|40875|40855|40875|40855|40872.1|40852.1|0
1724101800000|2024-08-19 21:10:00|40874|40854|40875.9|40855.9|40877.2|40857.2|40874|40854|0
1724102100000|2024-08-19 21:15:00|40874|40854|40876.1|40856.1|40876.9|40856.9|40873.7|40853.7|0
1724102400000|2024-08-19 21:20:00|40876.7|40856.7|40874.6|40854.6|40876.7|40856.7|40873.7|40853.7|0
1724102700000|2024-08-19 21:25:00|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|40874.8|40854.8|0
1724103000000|2024-08-19 21:30:00|40874.8|40854.8|40874.8|40854.8|40874.8|40854.8|40874.8|40854.8|0
1724103300000|2024-08-19 21:35:00|40874.7|40854.7|40874.2|40854.2|40874.7|40854.7|40874.2|40854.2|0
1724103900000|2024-08-19 21:45:00|40874.1|40854.1|40872.3|40852.3|40874.1|40854.1|40872.3|40852.3|0
1724104200000|2024-08-19 21:50:00|40872.1|40852.1|40872.3|40852.3|40872.3|40852.3|40871.5|40851.5|0
1724104500000|2024-08-19 21:55:00|40874.1|40854.1|40876|40856|40881.7|40861.7|40874.1|40854.1|0
1724104800000|2024-08-19 22:00:00|40900.6|40880.6|40893.6|40873.6|40911.6|40891.6|40889.1|40869.1|0
1724105100000|2024-08-19 22:05:00|40893.1|40873.1|40897.6|40877.6|40899.6|40879.6|40893.1|40873.1|0
1724105400000|2024-08-19 22:10:00|40898.1|40878.1|40897.6|40877.6|40898.6|40878.6|40894.1|40874.1|0
1724105700000|2024-08-19 22:15:00|40898.1|40878.1|40895.6|40875.6|40900.6|40880.6|40895.1|40875.1|0
1724106000000|2024-08-19 22:20:00|40895.1|40875.1|40899.6|40879.6|40900.6|40880.6|40894.1|40874.1|0
1724106300000|2024-08-19 22:25:00|40900.1|40880.1|40899.6|40879.6|40901.6|40881.6|40897.6|40877.6|0
1724106600000|2024-08-19 22:30:00|40900.1|40880.1|40897.6|40877.6|40901.1|40881.1|40897.1|40877.1|0
1724106900000|2024-08-19 22:35:00|40898.1|40878.1|40900.1|40880.1|40901.1|40881.1|40897.1|40877.1|0
1724107200000|2024-08-19 22:40:00|40899.6|40879.6|40897.6|40877.6|40901.1|40881.1|40897.6|40877.6|0
1724107500000|2024-08-19 22:45:00|40898.6|40878.6|40897.1|40877.1|40900.6|40880.6|40890.6|40870.6|0
1724107800000|2024-08-19 22:50:00|40896.6|40876.6|40893.6|40873.6|40897.1|40877.1|40891.1|40871.1|0
1724108100000|2024-08-19 22:55:00|40893.1|40873.1|40894.6|40874.6|40895.1|40875.1|40892.6|40872.6|0
1724108400000|2024-08-19 23:00:00|40894.1|40874.1|40894.6|40874.6|40895.6|40875.6|40893.1|40873.1|0
1724108700000|2024-08-19 23:05:00|40895.1|40875.1|40896.6|40876.6|40897.1|40877.1|40892.6|40872.6|0
1724109000000|2024-08-19 23:10:00|40896.1|40876.1|40891.1|40871.1|40896.1|40876.1|40889.1|40869.1|0
1724109300000|2024-08-19 23:15:00|40891.6|40871.6|40894.6|40874.6|40894.6|40874.6|40891.1|40871.1|0
1724109600000|2024-08-19 23:20:00|40893.6|40873.6|40893.6|40873.6|40895.6|40875.6|40891.6|40871.6|0
1724109900000|2024-08-19 23:25:00|40894.6|40874.6|40893.1|40873.1|40894.6|40874.6|40888.1|40868.1|0
1724110200000|2024-08-19 23:30:00|40892.6|40872.6|40895.6|40875.6|40896.1|40876.1|40890.1|40870.1|0
1724110500000|2024-08-19 23:35:00|40896.1|40876.1|40892.6|40872.6|40898.1|40878.1|40892.6|40872.6|0
1724110800000|2024-08-19 23:40:00|40893.6|40873.6|40892.6|40872.6|40894.1|40874.1|40891.1|40871.1|0
1724111100000|2024-08-19 23:45:00|40892.1|40872.1|40893.1|40873.1|40894.6|40874.6|40891.6|40871.6|0
1724111400000|2024-08-19 23:50:00|40892.6|40872.6|40888.6|40868.6|40893.1|40873.1|40884.1|40864.1|0
1724111700000|2024-08-19 23:55:00|40889.1|40869.1|40888.6|40868.6|40891.6|40871.6|40886.6|40866.6|0
1724112000000|2024-08-20 00:00:00|40891.1|40871.1|40884.1|40864.1|40891.6|40871.6|40882.6|40862.6|0
1724112300000|2024-08-20 00:05:00|40884.6|40864.6|40885.6|40865.6|40886.6|40866.6|40882.6|40862.6|0
1724112600000|2024-08-20 00:10:00|40886.1|40866.1|40888.6|40868.6|40889.1|40869.1|40881.1|40861.1|0
1724112900000|2024-08-20 00:15:00|40888.1|40868.1|40885.6|40865.6|40888.6|40868.6|40882.1|40862.1|0
1724113200000|2024-08-20 00:20:00|40885.1|40865.1|40890.2|40870.2|40893.2|40873.2|40884.1|40864.1|0
1724113500000|2024-08-20 00:25:00|40890.7|40870.7|40890.2|40870.2|40892.2|40872.2|40889.2|40869.2|0
1724113800000|2024-08-20 00:30:00|40889.7|40869.7|40881.2|40861.2|40890.2|40870.2|40880.2|40860.2|0
1724114100000|2024-08-20 00:35:00|40881.7|40861.7|40883.2|40863.2|40884.2|40864.2|40880.7|40860.7|0
1724114400000|2024-08-20 00:40:00|40883.7|40863.7|40881.2|40861.2|40886.2|40866.2|40878.2|40858.2|0
1724114700000|2024-08-20 00:45:00|40880.7|40860.7|40881.7|40861.7|40882.2|40862.2|40876.7|40856.7|0
1724115000000|2024-08-20 00:50:00|40882.2|40862.2|40884.2|40864.2|40884.7|40864.7|40879.7|40859.7|0
1724115300000|2024-08-20 00:55:00|40883.7|40863.7|40887.2|40867.2|40889.2|40869.2|40880.2|40860.2|0
1724115600000|2024-08-20 01:00:00|40888.2|40868.2|40880.7|40860.7|40888.7|40868.7|40880.7|40860.7|0
1724115900000|2024-08-20 01:05:00|40880.2|40860.2|40879.2|40859.2|40880.2|40860.2|40870.2|40850.2|0
1724116200000|2024-08-20 01:10:00|40879.7|40859.7|40882.7|40862.7|40886.7|40866.7|40878.7|40858.7|0
1724116500000|2024-08-20 01:15:00|40883.2|40863.2|40889.2|40869.2|40890.2|40870.2|40883.2|40863.2|0
1724116800000|2024-08-20 01:20:00|40889.7|40869.7|40890.2|40870.2|40890.7|40870.7|40887.2|40867.2|0
1724117100000|2024-08-20 01:25:00|40891.2|40871.2|40886.2|40866.2|40891.7|40871.7|40886.2|40866.2|0
1724117400000|2024-08-20 01:30:00|40885.7|40865.7|40891.7|40871.7|40895.2|40875.2|40885.2|40865.2|0
1724117700000|2024-08-20 01:35:00|40891.2|40871.2|40893.7|40873.7|40894.2|40874.2|40889.2|40869.2|0
1724118000000|2024-08-20 01:40:00|40894.2|40874.2|40895.2|40875.2|40896.7|40876.7|40893.7|40873.7|0
1724118300000|2024-08-20 01:45:00|40894.7|40874.7|40894.2|40874.2|40894.7|40874.7|40891.2|40871.2|0
1724118600000|2024-08-20 01:50:00|40894.7|40874.7|40892.2|40872.2|40896.7|40876.7|40891.7|40871.7|0
1724118900000|2024-08-20 01:55:00|40892.7|40872.7|40898.2|40878.2|40901.2|40881.2|40891.7|40871.7|0
1724119200000|2024-08-20 02:00:00|40899.2|40879.2|40896.2|40876.2|40899.2|40879.2|40895.2|40875.2|0
1724119500000|2024-08-20 02:05:00|40896.7|40876.7|40899.2|40879.2|40900.7|40880.7|40895.2|40875.2|0
1724119800000|2024-08-20 02:10:00|40899.7|40879.7|40908.2|40888.2|40908.2|40888.2|40898.7|40878.7|0
1724120100000|2024-08-20 02:15:00|40908.7|40888.7|40903.7|40883.7|40908.7|40888.7|40901.2|40881.2|0
1724120400000|2024-08-20 02:20:00|40904.2|40884.2|40903.7|40883.7|40905.2|40885.2|40902.2|40882.2|0
1724120700000|2024-08-20 02:25:00|40904.2|40884.2|40904.7|40884.7|40904.7|40884.7|40899.2|40879.2|0
1724121000000|2024-08-20 02:30:00|40904.2|40884.2|40913.7|40893.7|40914.2|40894.2|40903.7|40883.7|0
1724121300000|2024-08-20 02:35:00|40913.2|40893.2|40914.2|40894.2|40917.7|40897.7|40910.7|40890.7|0
1724121600000|2024-08-20 02:40:00|40914.7|40894.7|40916.2|40896.2|40917.2|40897.2|40910.7|40890.7|0
1724121900000|2024-08-20 02:45:00|40915.7|40895.7|40917.2|40897.2|40920.2|40900.2|40913.7|40893.7|0
1724122200000|2024-08-20 02:50:00|40917.7|40897.7|40916.7|40896.7|40918.7|40898.7|40913.7|40893.7|0
1724122500000|2024-08-20 02:55:00|40917.2|40897.2|40919.2|40899.2|40919.2|40899.2|40913.2|40893.2|0
1724122800000|2024-08-20 03:00:00|40918.2|40898.2|40908.2|40888.2|40918.2|40898.2|40908.2|40888.2|0
1724123100000|2024-08-20 03:05:00|40908.7|40888.7|40911.2|40891.2|40911.7|40891.7|40907.7|40887.7|0
1724123400000|2024-08-20 03:10:00|40911.7|40891.7|40910.2|40890.2|40912.7|40892.7|40909.7|40889.7|0
1724123700000|2024-08-20 03:15:00|40909.7|40889.7|40910.2|40890.2|40911.7|40891.7|40907.7|40887.7|0
1724124000000|2024-08-20 03:20:00|40909.7|40889.7|40905.2|40885.2|40909.7|40889.7|40903.7|40883.7|0
1724124300000|2024-08-20 03:25:00|40904.7|40884.7|40902.2|40882.2|40905.2|40885.2|40900.2|40880.2|0
1724124600000|2024-08-20 03:30:00|40901.2|40881.2|40895.7|40875.7|40901.7|40881.7|40893.7|40873.7|0
1724124900000|2024-08-20 03:35:00|40896.2|40876.2|40887.2|40867.2|40896.2|40876.2|40886.7|40866.7|0
1724125200000|2024-08-20 03:40:00|40886.7|40866.7|40892.7|40872.7|40893.7|40873.7|40886.7|40866.7|0
1724125500000|2024-08-20 03:45:00|40893.2|40873.2|40894.7|40874.7|40895.2|40875.2|40891.2|40871.2|0
1724125800000|2024-08-20 03:50:00|40895.2|40875.2|40894.2|40874.2|40895.2|40875.2|40888.7|40868.7|0
1724126100000|2024-08-20 03:55:00|40894.7|40874.7|40889.7|40869.7|40894.7|40874.7|40889.7|40869.7|0
1724126400000|2024-08-20 04:00:00|40890.2|40870.2|40894.7|40874.7|40896.2|40876.2|40890.2|40870.2|0
1724126700000|2024-08-20 04:05:00|40894.2|40874.2|40896.2|40876.2|40896.7|40876.7|40890.7|40870.7|0
1724127000000|2024-08-20 04:10:00|40896.7|40876.7|40906.2|40886.2|40906.7|40886.7|40896.7|40876.7|0
1724127300000|2024-08-20 04:15:00|40906.7|40886.7|40903.2|40883.2|40906.7|40886.7|40900.2|40880.2|0
1724127600000|2024-08-20 04:20:00|40903.7|40883.7|40904.7|40884.7|40904.7|40884.7|40901.7|40881.7|0
1724127900000|2024-08-20 04:25:00|40904.2|40884.2|40906.2|40886.2|40906.2|40886.2|40903.2|40883.2|0
1724128200000|2024-08-20 04:30:00|40905.7|40885.7|40900.2|40880.2|40905.7|40885.7|40898.7|40878.7|0
1724128500000|2024-08-20 04:35:00|40899.7|40879.7|40897.2|40877.2|40903.2|40883.2|40896.7|40876.7|0
1724128800000|2024-08-20 04:40:00|40897.7|40877.7|40897.2|40877.2|40897.7|40877.7|40892.2|40872.2|0
1724129100000|2024-08-20 04:45:00|40896.7|40876.7|40903.2|40883.2|40904.7|40884.7|40896.7|40876.7|0
1724129400000|2024-08-20 04:50:00|40903.7|40883.7|40901.2|40881.2|40904.7|40884.7|40901.2|40881.2|0
1724129700000|2024-08-20 04:55:00|40900.7|40880.7|40905.2|40885.2|40906.7|40886.7|40900.7|40880.7|0
1724130000000|2024-08-20 05:00:00|40904.7|40884.7|40904.2|40884.2|40907.2|40887.2|40900.7|40880.7|0
1724130300000|2024-08-20 05:05:00|40904.7|40884.7|40905.2|40885.2|40905.2|40885.2|40900.7|40880.7|0
1724130600000|2024-08-20 05:10:00|40905.7|40885.7|40903.2|40883.2|40906.2|40886.2|40900.7|40880.7|0
1724130900000|2024-08-20 05:15:00|40902.7|40882.7|40909.2|40889.2|40910.2|40890.2|40901.7|40881.7|0
1724131200000|2024-08-20 05:20:00|40908.7|40888.7|40909.2|40889.2|40910.7|40890.7|40907.2|40887.2|0
1724131500000|2024-08-20 05:25:00|40909.7|40889.7|40908.2|40888.2|40911.7|40891.7|40907.2|40887.2|0
1724131800000|2024-08-20 05:30:00|40907.7|40887.7|40908.2|40888.2|40909.7|40889.7|40904.7|40884.7|0
1724132100000|2024-08-20 05:35:00|40907.7|40887.7|40909.2|40889.2|40912.7|40892.7|40907.7|40887.7|0
1724132400000|2024-08-20 05:40:00|40909.7|40889.7|40906.2|40886.2|40909.7|40889.7|40905.2|40885.2|0
1724132700000|2024-08-20 05:45:00|40905.7|40885.7|40903.2|40883.2|40907.2|40887.2|40902.2|40882.2|0
1724133000000|2024-08-20 05:50:00|40903.7|40883.7|40906.2|40886.2|40907.2|40887.2|40902.2|40882.2|0
1724133300000|2024-08-20 05:55:00|40906.7|40886.7|40907.7|40887.7|40908.7|40888.7|40902.2|40882.2|0
1724133600000|2024-08-20 06:00:00|40907.2|40887.2|40902.2|40882.2|40907.2|40887.2|40898.2|40878.2|0
1724133900000|2024-08-20 06:05:00|40903.2|40883.2|40893.2|40873.2|40903.2|40883.2|40891.7|40871.7|0
1724134200000|2024-08-20 06:10:00|40894.2|40874.2|40899.2|40879.2|40901.2|40881.2|40893.2|40873.2|0
1724134500000|2024-08-20 06:15:00|40900.2|40880.2|40906.2|40886.2|40907.2|40887.2|40895.7|40875.7|0
1724134800000|2024-08-20 06:20:00|40905.7|40885.7|40906.2|40886.2|40911.2|40891.2|40902.7|40882.7|0
1724135100000|2024-08-20 06:25:00|40907.2|40887.2|40913.2|40893.2|40913.2|40893.2|40907.2|40887.2|0
1724135400000|2024-08-20 06:30:00|40912.7|40892.7|40928.2|40908.2|40928.2|40908.2|40911.7|40891.7|0
1724135700000|2024-08-20 06:35:00|40929.2|40909.2|40944.2|40924.2|40945.7|40925.7|40929.2|40909.2|0
1724136000000|2024-08-20 06:40:00|40943.7|40923.7|40940.2|40920.2|40943.7|40923.7|40937.7|40917.7|0
1724136300000|2024-08-20 06:45:00|40941.2|40921.2|40939.7|40919.7|40945.2|40925.2|40935.2|40915.2|0
1724136600000|2024-08-20 06:50:00|40940.2|40920.2|40944.7|40924.7|40948.2|40928.2|40939.7|40919.7|0
1724136900000|2024-08-20 06:55:00|40944.2|40924.2|40947.2|40927.2|40948.2|40928.2|40941.2|40921.2|0
1724137200000|2024-08-20 07:00:00|40942.2|40922.2|40950.2|40930.2|40956.7|40936.7|40942.2|40922.2|0
1724137500000|2024-08-20 07:05:00|40949.2|40929.2|40947.2|40927.2|40950.2|40930.2|40938.2|40918.2|0
1724137800000|2024-08-20 07:10:00|40946.2|40926.2|40945.2|40925.2|40946.2|40926.2|40938.7|40918.7|0
1724138100000|2024-08-20 07:15:00|40945.7|40925.7|40954.2|40934.2|40962.7|40942.7|40945.7|40925.7|0
1724138400000|2024-08-20 07:20:00|40953.7|40933.7|40954.7|40934.7|40957.7|40937.7|40945.7|40925.7|0
1724138700000|2024-08-20 07:25:00|40954.2|40934.2|40953.2|40933.2|40957.2|40937.2|40948.2|40928.2|0
1724139000000|2024-08-20 07:30:00|40953.7|40933.7|40949.2|40929.2|40954.7|40934.7|40948.2|40928.2|0
1724139300000|2024-08-20 07:35:00|40948.7|40928.7|40948.2|40928.2|40952.2|40932.2|40944.7|40924.7|0
1724139600000|2024-08-20 07:40:00|40948.7|40928.7|40951.2|40931.2|40951.7|40931.7|40943.7|40923.7|0
1724139900000|2024-08-20 07:45:00|40953.2|40933.2|40961.2|40941.2|40967.7|40947.7|40953.2|40933.2|0
1724140200000|2024-08-20 07:50:00|40960.7|40940.7|40957.7|40937.7|40962.2|40942.2|40955.2|40935.2|0
1724140500000|2024-08-20 07:55:00|40958.7|40938.7|40959.7|40939.7|40962.7|40942.7|40952.2|40932.2|0
1724140800000|2024-08-20 08:00:00|40957.7|40937.7|40939.2|40919.2|40958.7|40938.7|40934.2|40914.2|0
1724141100000|2024-08-20 08:05:00|40940.2|40920.2|40942.2|40922.2|40950.7|40930.7|40934.2|40914.2|0
1724141400000|2024-08-20 08:10:00|40943.2|40923.2|40925.2|40905.2|40943.7|40923.7|40921.2|40901.2|0
1724141700000|2024-08-20 08:15:00|40924.7|40904.7|40917.7|40897.7|40925.7|40905.7|40915.7|40895.7|0
1724142000000|2024-08-20 08:20:00|40919.2|40899.2|40912.2|40892.2|40920.2|40900.2|40903.7|40883.7|0
1724142300000|2024-08-20 08:25:00|40912.7|40892.7|40908.7|40888.7|40914.7|40894.7|40904.7|40884.7|0
1724142600000|2024-08-20 08:30:00|40909.2|40889.2|40897.7|40877.7|40909.2|40889.2|40895.2|40875.2|0
1724142900000|2024-08-20 08:35:00|40897.2|40877.2|40890.2|40870.2|40897.2|40877.2|40888.7|40868.7|0
1724143200000|2024-08-20 08:40:00|40889.7|40869.7|40881.2|40861.2|40890.2|40870.2|40874.2|40854.2|0
1724143500000|2024-08-20 08:45:00|40880.7|40860.7|40887.2|40867.2|40889.2|40869.2|40875.7|40855.7|0
1724143800000|2024-08-20 08:50:00|40886.7|40866.7|40904.2|40884.2|40905.2|40885.2|40885.7|40865.7|0
1724144100000|2024-08-20 08:55:00|40903.7|40883.7|40916.2|40896.2|40919.2|40899.2|40899.7|40879.7|0
1724144400000|2024-08-20 09:00:00|40916.7|40896.7|40915.7|40895.7|40920.2|40900.2|40914.2|40894.2|0
1724144700000|2024-08-20 09:05:00|40915.2|40895.2|40919.7|40899.7|40923.7|40903.7|40913.2|40893.2|0
1724145000000|2024-08-20 09:10:00|40920.2|40900.2|40909.2|40889.2|40920.7|40900.7|40908.7|40888.7|0
1724145300000|2024-08-20 09:15:00|40908.7|40888.7|40918.2|40898.2|40920.2|40900.2|40907.7|40887.7|0
1724145600000|2024-08-20 09:20:00|40917.7|40897.7|40909.2|40889.2|40917.7|40897.7|40908.2|40888.2|0
1724145900000|2024-08-20 09:25:00|40909.7|40889.7|40914.2|40894.2|40916.7|40896.7|40907.7|40887.7|0
1724146200000|2024-08-20 09:30:00|40914.7|40894.7|40908.2|40888.2|40916.2|40896.2|40907.7|40887.7|0
1724146500000|2024-08-20 09:35:00|40907.7|40887.7|40906.2|40886.2|40908.7|40888.7|40904.2|40884.2|0
1724146800000|2024-08-20 09:40:00|40905.7|40885.7|40901.2|40881.2|40908.2|40888.2|40899.7|40879.7|0
1724147100000|2024-08-20 09:45:00|40900.2|40880.2|40896.2|40876.2|40903.7|40883.7|40896.2|40876.2|0
1724147400000|2024-08-20 09:50:00|40895.7|40875.7|40888.2|40868.2|40895.7|40875.7|40886.2|40866.2|0
1724147700000|2024-08-20 09:55:00|40887.7|40867.7|40889.2|40869.2|40891.7|40871.7|40884.7|40864.7|0
1724148000000|2024-08-20 10:00:00|40888.2|40868.2|40885.2|40865.2|40888.7|40868.7|40872.7|40852.7|0
1724148300000|2024-08-20 10:05:00|40885.7|40865.7|40891.2|40871.2|40894.2|40874.2|40883.7|40863.7|0
1724148600000|2024-08-20 10:10:00|40892.2|40872.2|40888.7|40868.7|40894.2|40874.2|40884.2|40864.2|0
1724148900000|2024-08-20 10:15:00|40888.2|40868.2|40890.2|40870.2|40893.2|40873.2|40887.2|40867.2|0
1724149200000|2024-08-20 10:20:00|40889.7|40869.7|40895.2|40875.2|40899.2|40879.2|40888.2|40868.2|0
1724149500000|2024-08-20 10:25:00|40894.7|40874.7|40894.7|40874.7|40899.2|40879.2|40892.7|40872.7|0
1724149800000|2024-08-20 10:30:00|40894.2|40874.2|40898.2|40878.2|40898.2|40878.2|40886.7|40866.7|0
1724150100000|2024-08-20 10:35:00|40898.7|40878.7|40903.2|40883.2|40904.7|40884.7|40897.2|40877.2|0
1724150400000|2024-08-20 10:40:00|40903.7|40883.7|40907.2|40887.2|40907.2|40887.2|40900.2|40880.2|0
1724150700000|2024-08-20 10:45:00|40907.7|40887.7|40904.2|40884.2|40909.2|40889.2|40903.2|40883.2|0
1724151000000|2024-08-20 10:50:00|40904.7|40884.7|40899.2|40879.2|40906.2|40886.2|40897.7|40877.7|0
1724151300000|2024-08-20 10:55:00|40899.7|40879.7|40895.2|40875.2|40900.2|40880.2|40891.7|40871.7|0
1724151600000|2024-08-20 11:00:00|40893.2|40873.2|40903.2|40883.2|40904.7|40884.7|40893.2|40873.2|0
1724151900000|2024-08-20 11:05:00|40902.7|40882.7|40891.2|40871.2|40903.2|40883.2|40889.7|40869.7|0
1724152200000|2024-08-20 11:10:00|40891.7|40871.7|40888.2|40868.2|40898.2|40878.2|40886.2|40866.2|0
1724152500000|2024-08-20 11:15:00|40887.2|40867.2|40888.2|40868.2|40892.2|40872.2|40885.2|40865.2|0
1724152800000|2024-08-20 11:20:00|40887.7|40867.7|40889.2|40869.2|40893.2|40873.2|40887.7|40867.7|0
1724153100000|2024-08-20 11:25:00|40888.7|40868.7|40886.2|40866.2|40893.2|40873.2|40886.2|40866.2|0
1724153400000|2024-08-20 11:30:00|40888.2|40868.2|40883.2|40863.2|40891.2|40871.2|40881.2|40861.2|0
1724153700000|2024-08-20 11:35:00|40882.2|40862.2|40890.2|40870.2|40890.7|40870.7|40882.2|40862.2|0
1724154000000|2024-08-20 11:40:00|40890.7|40870.7|40894.2|40874.2|40894.7|40874.7|40888.2|40868.2|0
1724154300000|2024-08-20 11:45:00|40893.7|40873.7|40898.7|40878.7|40899.2|40879.2|40892.7|40872.7|0
1724154600000|2024-08-20 11:50:00|40899.2|40879.2|40898.2|40878.2|40900.2|40880.2|40892.2|40872.2|0
1724154900000|2024-08-20 11:55:00|40898.7|40878.7|40892.2|40872.2|40899.2|40879.2|40890.7|40870.7|0
1724155200000|2024-08-20 12:00:00|40892.7|40872.7|40893.2|40873.2|40900.2|40880.2|40892.2|40872.2|0
1724155500000|2024-08-20 12:05:00|40892.2|40872.2|40897.7|40877.7|40897.7|40877.7|40887.7|40867.7|0
1724155800000|2024-08-20 12:10:00|40899.2|40879.2|40889.7|40869.7|40900.7|40880.7|40887.2|40867.2|0
1724156100000|2024-08-20 12:15:00|40889.2|40869.2|40880.2|40860.2|40893.7|40873.7|40879.7|40859.7|0
1724156400000|2024-08-20 12:20:00|40880.7|40860.7|40877.2|40857.2|40882.2|40862.2|40873.2|40853.2|0
1724156700000|2024-08-20 12:25:00|40877.7|40857.7|40875.7|40855.7|40881.2|40861.2|40874.7|40854.7|0
1724157000000|2024-08-20 12:30:00|40876.2|40856.2|40865.2|40845.2|40882.2|40862.2|40864.7|40844.7|0
1724157300000|2024-08-20 12:35:00|40864.7|40844.7|40869.7|40849.7|40874.7|40854.7|40864.2|40844.2|0
1724157600000|2024-08-20 12:40:00|40869.2|40849.2|40866.7|40846.7|40875.2|40855.2|40866.2|40846.2|0
1724157900000|2024-08-20 12:45:00|40866.2|40846.2|40859.7|40839.7|40870.7|40850.7|40858.2|40838.2|0
1724158200000|2024-08-20 12:50:00|40860.2|40840.2|40871.2|40851.2|40872.2|40852.2|40857.7|40837.7|0
1724158500000|2024-08-20 12:55:00|40870.7|40850.7|40872.7|40852.7|40874.2|40854.2|40860.2|40840.2|0
1724158800000|2024-08-20 13:00:00|40873.2|40853.2|40865.7|40845.7|40880.7|40860.7|40865.7|40845.7|0
1724159100000|2024-08-20 13:05:00|40865.2|40845.2|40868.2|40848.2|40875.2|40855.2|40862.2|40842.2|0
1724159400000|2024-08-20 13:10:00|40868.7|40848.7|40873.7|40853.7|40877.7|40857.7|40864.7|40844.7|0
1724159700000|2024-08-20 13:15:00|40870.2|40850.2|40869.7|40849.7|40875.2|40855.2|40865.2|40845.2|0
1724160000000|2024-08-20 13:20:00|40869.2|40849.2|40868.2|40848.2|40872.7|40852.7|40865.2|40845.2|0
1724160300000|2024-08-20 13:25:00|40868.7|40848.7|40853.7|40833.7|40868.7|40848.7|40846.2|40826.2|0
1724160600000|2024-08-20 13:30:00|40857.2|40837.2|40829.7|40809.7|40909.2|40889.2|40820.7|40800.7|0
1724160900000|2024-08-20 13:35:00|40828.2|40808.2|40834.7|40814.7|40839.2|40819.2|40801.7|40781.7|0
1724161200000|2024-08-20 13:40:00|40836.2|40816.2|40889.7|40869.7|40904.2|40884.2|40835.2|40815.2|0
1724161500000|2024-08-20 13:45:00|40891.2|40871.2|40860.7|40840.7|40891.2|40871.2|40841.7|40821.7|0
1724161800000|2024-08-20 13:50:00|40859.2|40839.2|40850.7|40830.7|40879.2|40859.2|40840.7|40820.7|0
1724162100000|2024-08-20 13:55:00|40849.2|40829.2|40866.2|40846.2|40882.7|40862.7|40836.2|40816.2|0
1724162400000|2024-08-20 14:00:00|40869.2|40849.2|40850.7|40830.7|40881.2|40861.2|40840.2|40820.2|0
1724162700000|2024-08-20 14:05:00|40847.2|40827.2|40862.7|40842.7|40870.2|40850.2|40840.2|40820.2|0
1724163000000|2024-08-20 14:10:00|40862.2|40842.2|40835.2|40815.2|40862.2|40842.2|40821.2|40801.2|0
1724163300000|2024-08-20 14:15:00|40836.7|40816.7|40839.7|40819.7|40853.7|40833.7|40824.2|40804.2|0
1724163600000|2024-08-20 14:20:00|40841|40821|40824|40804|40848|40828|40809|40789|0
1724163900000|2024-08-20 14:25:00|40822.5|40802.5|40870.5|40850.5|40884|40864|40822.5|40802.5|0
1724164200000|2024-08-20 14:30:00|40868.5|40848.5|40886|40866|40895|40875|40860|40840|0
1724164500000|2024-08-20 14:35:00|40881|40861|40880|40860|40901|40881|40864|40844|0
1724164800000|2024-08-20 14:40:00|40881|40861|40861.5|40841.5|40894|40874|40859.5|40839.5|0
1724165100000|2024-08-20 14:45:00|40860.5|40840.5|40871.5|40851.5|40888.5|40868.5|40856.5|40836.5|0
1724165400000|2024-08-20 14:50:00|40872.5|40852.5|40854.5|40834.5|40872.5|40852.5|40843.5|40823.5|0
1724165700000|2024-08-20 14:55:00|40855.5|40835.5|40853|40833|40868|40848|40845.5|40825.5|0
1724166000000|2024-08-20 15:00:00|40852.5|40832.5|40852.5|40832.5|40858.5|40838.5|40834|40814|0
1724166300000|2024-08-20 15:05:00|40853.5|40833.5|40871|40851|40878.5|40858.5|40846.5|40826.5|0
1724166600000|2024-08-20 15:10:00|40871.5|40851.5|40830.5|40810.5|40873|40853|40827|40807|0
1724166900000|2024-08-20 15:15:00|40829|40809|40815|40795|40835|40815|40814|40794|0
1724167200000|2024-08-20 15:20:00|40813.5|40793.5|40793|40773|40823|40803|40792.5|40772.5|0
1724167500000|2024-08-20 15:25:00|40793.5|40773.5|40772.5|40752.5|40801|40781|40769|40749|0
1724167800000|2024-08-20 15:30:00|40771|40751|40781.5|40761.5|40792|40772|40771|40751|0
1724168100000|2024-08-20 15:35:00|40780.5|40760.5|40797|40777|40800|40780|40762.5|40742.5|0
1724168400000|2024-08-20 15:40:00|40797.9|40777.9|40791.4|40771.4|40804.4|40784.4|40779.4|40759.4|0
1724168700000|2024-08-20 15:45:00|40789.4|40769.4|40793.4|40773.4|40796.9|40776.9|40780.9|40760.9|0
1724169000000|2024-08-20 15:50:00|40793.9|40773.9|40827.9|40807.9|40828.4|40808.4|40781.4|40761.4|0
1724169300000|2024-08-20 15:55:00|40826.4|40806.4|40871.4|40851.4|40872.9|40852.9|40819.9|40799.9|0
1724169600000|2024-08-20 16:00:00|40874.4|40854.4|40854.9|40834.9|40876.9|40856.9|40842.9|40822.9|0
1724169900000|2024-08-20 16:05:00|40852.9|40832.9|40870.9|40850.9|40871.9|40851.9|40852.9|40832.9|0
1724170200000|2024-08-20 16:10:00|40870.4|40850.4|40867.4|40847.4|40875.9|40855.9|40857.9|40837.9|0
1724170500000|2024-08-20 16:15:00|40867.9|40847.9|40832.4|40812.4|40869.9|40849.9|40831.9|40811.9|0
1724170800000|2024-08-20 16:20:00|40831.9|40811.9|40843.4|40823.4|40851.4|40831.4|40816.4|40796.4|0
1724171100000|2024-08-20 16:25:00|40842.9|40822.9|40860.4|40840.4|40868.9|40848.9|40840.4|40820.4|0
1724171400000|2024-08-20 16:30:00|40855.9|40835.9|40855.9|40835.9|40869.9|40849.9|40846.9|40826.9|0
1724171700000|2024-08-20 16:35:00|40853.9|40833.9|40881.4|40861.4|40882.9|40862.9|40850.4|40830.4|0
1724172000000|2024-08-20 16:40:00|40881.9|40861.9|40855.9|40835.9|40885.9|40865.9|40855.9|40835.9|0
1724172300000|2024-08-20 16:45:00|40855.4|40835.4|40854.9|40834.9|40858.4|40838.4|40844.4|40824.4|0
1724172600000|2024-08-20 16:50:00|40856.9|40836.9|40855.4|40835.4|40865.4|40845.4|40846.9|40826.9|0
1724172900000|2024-08-20 16:55:00|40855.9|40835.9|40846.4|40826.4|40863.9|40843.9|40843.4|40823.4|0
1724173200000|2024-08-20 17:00:00|40846|40826|40813.5|40793.5|40847|40827|40793|40773|0
1724173500000|2024-08-20 17:05:00|40812.5|40792.5|40840|40820|40840.5|40820.5|40801|40781|0
1724173800000|2024-08-20 17:10:00|40840.5|40820.5|40833|40813|40847|40827|40826.5|40806.5|0
1724174100000|2024-08-20 17:15:00|40831.5|40811.5|40842.5|40822.5|40845.5|40825.5|40825.5|40805.5|0
1724174400000|2024-08-20 17:20:00|40842|40822|40841|40821|40849|40829|40836|40816|0
1724174700000|2024-08-20 17:25:00|40841.5|40821.5|40840.5|40820.5|40847|40827|40834|40814|0
1724175000000|2024-08-20 17:30:00|40839.5|40819.5|40831.5|40811.5|40841|40821|40823|40803|0
1724175300000|2024-08-20 17:35:00|40830|40810|40822.5|40802.5|40831|40811|40802|40782|0
1724175600000|2024-08-20 17:40:00|40822|40802|40836.5|40816.5|40837.5|40817.5|40820|40800|0
1724175900000|2024-08-20 17:45:00|40835.5|40815.5|40845.5|40825.5|40858|40838|40828.5|40808.5|0
1724176200000|2024-08-20 17:50:00|40846|40826|40845|40825|40857|40837|40843|40823|0
1724176500000|2024-08-20 17:55:00|40844|40824|40833.5|40813.5|40847|40827|40831|40811|0
1724176800000|2024-08-20 18:00:00|40834.5|40814.5|40847.5|40827.5|40850.5|40830.5|40830.5|40810.5|0
1724177100000|2024-08-20 18:05:00|40848|40828|40854.5|40834.5|40861|40841|40843|40823|0
1724177400000|2024-08-20 18:10:00|40853|40833|40880.5|40860.5|40890.5|40870.5|40852|40832|0
1724177700000|2024-08-20 18:15:00|40881.5|40861.5|40909|40889|40911|40891|40881.5|40861.5|0
1724178000000|2024-08-20 18:20:00|40909.5|40889.5|40923|40903|40926|40906|40903|40883|0
1724178300000|2024-08-20 18:25:00|40921.5|40901.5|40908|40888|40922|40902|40902.5|40882.5|0
1724178600000|2024-08-20 18:30:00|40907|40887|40883|40863|40909|40889|40880.5|40860.5|0
1724178900000|2024-08-20 18:35:00|40882.5|40862.5|40879|40859|40889.5|40869.5|40874|40854|0
1724179200000|2024-08-20 18:40:00|40877.5|40857.5|40861|40841|40881|40861|40860|40840|0
1724179500000|2024-08-20 18:45:00|40860.5|40840.5|40864.5|40844.5|40868.5|40848.5|40847.5|40827.5|0
1724179800000|2024-08-20 18:50:00|40865.5|40845.5|40855|40835|40870|40850|40840|40820|0
1724180100000|2024-08-20 18:55:00|40855.5|40835.5|40847|40827|40856.5|40836.5|40842.5|40822.5|0
1724180400000|2024-08-20 19:00:00|40845.5|40825.5|40838|40818|40849|40829|40829.5|40809.5|0
1724180700000|2024-08-20 19:05:00|40838.5|40818.5|40845.5|40825.5|40859|40839|40834|40814|0
1724181000000|2024-08-20 19:10:00|40846|40826|40840.5|40820.5|40858.5|40838.5|40839.5|40819.5|0
1724181300000|2024-08-20 19:15:00|40841|40821|40855.5|40835.5|40859|40839|40841|40821|0
1724181600000|2024-08-20 19:20:00|40857|40837|40839.5|40819.5|40861.5|40841.5|40837|40817|0
1724181900000|2024-08-20 19:25:00|40840|40820|40829|40809|40842.5|40822.5|40827|40807|0
1724182200000|2024-08-20 19:30:00|40828|40808|40846|40826|40848|40828|40824|40804|0
1724182500000|2024-08-20 19:35:00|40845.5|40825.5|40831.5|40811.5|40848|40828|40829|40809|0
1724182800000|2024-08-20 19:40:00|40829.5|40809.5|40810.5|40790.5|40833.5|40813.5|40809.5|40789.5|0
1724183100000|2024-08-20 19:45:00|40808|40788|40828.5|40808.5|40831|40811|40802|40782|0
1724183400000|2024-08-20 19:50:00|40837|40817|40839|40819|40844|40824|40815.5|40795.5|0
1724183700000|2024-08-20 19:55:00|40836|40816|40837|40817|40848.5|40828.5|40829.5|40809.5|0
1724184000000|2024-08-20 20:00:00|40838.5|40818.5|40854|40834|40855.5|40835.5|40838|40818|0
1724184300000|2024-08-20 20:05:00|40856.5|40836.5|40861.5|40841.5|40864.5|40844.5|40849.5|40829.5|0
1724184600000|2024-08-20 20:10:00|40861|40841|40865|40845|40868|40848|40853.5|40833.5|0
1724184900000|2024-08-20 20:15:00|40866.5|40846.5|40866.5|40846.5|40870|40850|40865|40845|0
1724185200000|2024-08-20 20:20:00|40866|40846|40863.5|40843.5|40869|40849|40861.5|40841.5|0
1724185500000|2024-08-20 20:25:00|40865.5|40845.5|40861|40841|40866.5|40846.5|40859.5|40839.5|0
1724185800000|2024-08-20 20:30:00|40861.5|40841.5|40869.5|40849.5|40870|40850|40858.5|40838.5|0
1724186100000|2024-08-20 20:35:00|40869|40849|40872.5|40852.5|40872.5|40852.5|40868.5|40848.5|0
1724186400000|2024-08-20 20:40:00|40872|40852|40874|40854|40876.5|40856.5|40871|40851|0
1724186700000|2024-08-20 20:45:00|40873.5|40853.5|40860|40840|40874|40854|40859.5|40839.5|0
1724187000000|2024-08-20 20:50:00|40860.5|40840.5|40854|40834|40860.5|40840.5|40849|40829|0
1724187300000|2024-08-20 20:55:00|40853.5|40833.5|40852.6|40832.6|40855|40835|40850|40830|0
1724187600000|2024-08-20 21:00:00|40851.9|40831.9|40860.3|40840.3|40860.4|40840.4|40851.9|40831.9|0
1724187900000|2024-08-20 21:05:00|40862.2|40842.2|40862.1|40842.1|40862.4|40842.4|40862.1|40842.1|0
1724188200000|2024-08-20 21:10:00|40861.9|40841.9|40861.3|40841.3|40861.9|40841.9|40858.7|40838.7|0
1724188500000|2024-08-20 21:15:00|40861.2|40841.2|40863.4|40843.4|40864|40844|40858.3|40838.3|0
1724188800000|2024-08-20 21:20:00|40863.6|40843.6|40864.2|40844.2|40864.2|40844.2|40863.4|40843.4|0
1724189100000|2024-08-20 21:25:00|40861.3|40841.3|40858|40838|40864.2|40844.2|40858|40838|0
1724189400000|2024-08-20 21:30:00|40860.2|40840.2|40859.5|40839.5|40860.2|40840.2|40859.5|40839.5|0
1724189700000|2024-08-20 21:35:00|40859.3|40839.3|40857.4|40837.4|40859.3|40839.3|40857.1|40837.1|0
1724190000000|2024-08-20 21:40:00|40857.3|40837.3|40856.4|40836.4|40857.5|40837.5|40856.2|40836.2|0
1724190300000|2024-08-20 21:45:00|40857.2|40837.2|40856.7|40836.7|40859.3|40839.3|40856.4|40836.4|0
1724190600000|2024-08-20 21:50:00|40853.5|40833.5|40858.2|40838.2|40858.5|40838.5|40853.4|40833.4|0
1724190900000|2024-08-20 21:55:00|40859.5|40839.5|40856.2|40836.2|40859.5|40839.5|40855.3|40835.3|0
1724191200000|2024-08-20 22:00:00|40847|40827|40851.5|40831.5|40859|40839|40845|40825|0
1724191500000|2024-08-20 22:05:00|40852|40832|40850|40830|40854.5|40834.5|40849|40829|0
1724191800000|2024-08-20 22:10:00|40852.5|40832.5|40841|40821|40852.5|40832.5|40840|40820|0
1724192100000|2024-08-20 22:15:00|40841.5|40821.5|40853|40833|40853|40833|40836|40816|0
1724192400000|2024-08-20 22:20:00|40853.5|40833.5|40853|40833|40856|40836|40852|40832|0
1724192700000|2024-08-20 22:25:00|40852.5|40832.5|40850|40830|40853|40833|40846|40826|0
1724193000000|2024-08-20 22:30:00|40851.5|40831.5|40858.5|40838.5|40861|40841|40851|40831|0
1724193300000|2024-08-20 22:35:00|40859|40839|40855|40835|40860.5|40840.5|40855|40835|0
1724193600000|2024-08-20 22:40:00|40854.5|40834.5|40859|40839|40862|40842|40854.5|40834.5|0
1724193900000|2024-08-20 22:45:00|40858.5|40838.5|40857.5|40837.5|40860|40840|40855|40835|0
1724194200000|2024-08-20 22:50:00|40857|40837|40851|40831|40859|40839|40850.5|40830.5|0
1724194500000|2024-08-20 22:55:00|40850.5|40830.5|40856|40836|40857|40837|40850.5|40830.5|0
1724194800000|2024-08-20 23:00:00|40856.5|40836.5|40857|40837|40858|40838|40853|40833|0
1724195100000|2024-08-20 23:05:00|40857.5|40837.5|40854.5|40834.5|40859|40839|40853|40833|0
1724195400000|2024-08-20 23:10:00|40855|40835|40858|40838|40858|40838|40854|40834|0
1724195700000|2024-08-20 23:15:00|40857.5|40837.5|40859|40839|40860|40840|40856|40836|0
1724196000000|2024-08-20 23:20:00|40858|40838|40857|40837|40858|40838|40853|40833|0
1724196300000|2024-08-20 23:25:00|40857.5|40837.5|40859|40839|40860.5|40840.5|40856|40836|0
1724196600000|2024-08-20 23:30:00|40859.5|40839.5|40868|40848|40872|40852|40859.5|40839.5|0
1724196900000|2024-08-20 23:35:00|40867.5|40847.5|40870|40850|40873|40853|40865|40845|0
1724197200000|2024-08-20 23:40:00|40869|40849|40867.5|40847.5|40870|40850|40867|40847|0
1724197500000|2024-08-20 23:45:00|40867|40847|40867|40847|40869|40849|40866|40846|0
1724197800000|2024-08-20 23:50:00|40866.5|40846.5|40863|40843|40866.5|40846.5|40860.5|40840.5|0
1724198100000|2024-08-20 23:55:00|40863.5|40843.5|40866|40846|40866|40846|40862.5|40842.5|0
1724198400000|2024-08-21 00:00:00|40865.5|40845.5|40872|40852|40874.5|40854.5|40865.5|40845.5|0
1724198700000|2024-08-21 00:05:00|40871.5|40851.5|40876.5|40856.5|40884|40864|40870|40850|0
1724199000000|2024-08-21 00:10:00|40875.5|40855.5|40882|40862|40883|40863|40875.5|40855.5|0
1724199300000|2024-08-21 00:15:00|40882.5|40862.5|40891|40871|40891.5|40871.5|40880|40860|0
1724199600000|2024-08-21 00:20:00|40891.5|40871.5|40882|40862|40893.5|40873.5|40878|40858|0
1724199900000|2024-08-21 00:25:00|40881.5|40861.5|40881|40861|40882|40862|40876|40856|0
1724200200000|2024-08-21 00:30:00|40880.5|40860.5|40882|40862|40883|40863|40873|40853|0
1724200500000|2024-08-21 00:35:00|40881.5|40861.5|40890.5|40870.5|40891.7|40871.7|40881|40861|0
1724200800000|2024-08-21 00:40:00|40891.5|40871.5|40890.5|40870.5|40892.5|40872.5|40886.5|40866.5|0
1724201100000|2024-08-21 00:45:00|40891|40871|40893.5|40873.5|40901.5|40881.5|40888.5|40868.5|0
1724201400000|2024-08-21 00:50:00|40894.5|40874.5|40894.5|40874.5|40896.5|40876.5|40893|40873|0
1724201700000|2024-08-21 00:55:00|40894|40874|40895.5|40875.5|40896.5|40876.5|40892.5|40872.5|0
1724202000000|2024-08-21 01:00:00|40894.5|40874.5|40888.5|40868.5|40896.5|40876.5|40884.5|40864.5|0
1724202300000|2024-08-21 01:05:00|40888|40868|40882.5|40862.5|40889|40869|40879|40859|0
1724202600000|2024-08-21 01:10:00|40883|40863|40891.5|40871.5|40892|40872|40880|40860|0
1724202900000|2024-08-21 01:15:00|40892|40872|40887|40867|40893.5|40873.5|40885.5|40865.5|0
1724203200000|2024-08-21 01:20:00|40886.5|40866.5|40886|40866|40889.5|40869.5|40884.5|40864.5|0
1724203500000|2024-08-21 01:25:00|40886.5|40866.5|40882.5|40862.5|40887.5|40867.5|40880.5|40860.5|0
1724203800000|2024-08-21 01:30:00|40882|40862|40875.5|40855.5|40882|40862|40874.5|40854.5|0
1724204100000|2024-08-21 01:35:00|40876|40856|40880.5|40860.5|40881.5|40861.5|40870.5|40850.5|0
1724204400000|2024-08-21 01:40:00|40881.5|40861.5|40875.5|40855.5|40883.5|40863.5|40875.5|40855.5|0
1724204700000|2024-08-21 01:45:00|40875|40855|40876.5|40856.5|40880|40860|40874.5|40854.5|0
1724205000000|2024-08-21 01:50:00|40877|40857|40883.5|40863.5|40884|40864|40876.5|40856.5|0
1724205300000|2024-08-21 01:55:00|40884|40864|40875.5|40855.5|40884.5|40864.5|40875.5|40855.5|0
1724205600000|2024-08-21 02:00:00|40876|40856|40871.5|40851.5|40878.5|40858.5|40871|40851|0
1724205900000|2024-08-21 02:05:00|40871|40851|40872.5|40852.5|40875|40855|40870|40850|0
1724206200000|2024-08-21 02:10:00|40873|40853|40872|40852|40874|40854|40870.5|40850.5|0
1724206500000|2024-08-21 02:15:00|40872.5|40852.5|40876.5|40856.5|40877.5|40857.5|40872|40852|0
1724206800000|2024-08-21 02:20:00|40875.5|40855.5|40880|40860|40880|40860|40875.5|40855.5|0
1724207100000|2024-08-21 02:25:00|40880.5|40860.5|40882.5|40862.5|40882.5|40862.5|40877.5|40857.5|0
1724207400000|2024-08-21 02:30:00|40883|40863|40889.5|40869.5|40889.5|40869.5|40881.5|40861.5|0
1724207700000|2024-08-21 02:35:00|40890|40870|40886|40866|40891|40871|40883|40863|0
1724208000000|2024-08-21 02:40:00|40886.5|40866.5|40885.5|40865.5|40888|40868|40880.5|40860.5|0
1724208300000|2024-08-21 02:45:00|40885|40865|40888.5|40868.5|40889.5|40869.5|40884|40864|0
1724208600000|2024-08-21 02:50:00|40888|40868|40888.5|40868.5|40891.5|40871.5|40887.5|40867.5|0
1724208900000|2024-08-21 02:55:00|40889|40869|40889.5|40869.5|40891.5|40871.5|40888.5|40868.5|0
1724209200000|2024-08-21 03:00:00|40889|40869|40893.5|40873.5|40893.5|40873.5|40889|40869|0
1724209500000|2024-08-21 03:05:00|40893|40873|40892|40872|40893.5|40873.5|40888.5|40868.5|0
1724209800000|2024-08-21 03:10:00|40892.5|40872.5|40899.5|40879.5|40900|40880|40892.5|40872.5|0
1724210100000|2024-08-21 03:15:00|40900|40880|40900.5|40880.5|40901.5|40881.5|40897.5|40877.5|0
1724210400000|2024-08-21 03:20:00|40900|40880|40899.5|40879.5|40900.5|40880.5|40898|40878|0
1724210700000|2024-08-21 03:25:00|40900|40880|40902.5|40882.5|40903.5|40883.5|40899.5|40879.5|0
1724211000000|2024-08-21 03:30:00|40903|40883|40904.5|40884.5|40906.5|40886.5|40900.5|40880.5|0
1724211300000|2024-08-21 03:35:00|40904|40884|40901.5|40881.5|40904.5|40884.5|40901.5|40881.5|0
1724211600000|2024-08-21 03:40:00|40901|40881|40898.5|40878.5|40902.5|40882.5|40898|40878|0
1724211900000|2024-08-21 03:45:00|40898|40878|40900.5|40880.5|40901|40881|40898|40878|0
1724212200000|2024-08-21 03:50:00|40901|40881|40900.5|40880.5|40902.5|40882.5|40900|40880|0
1724212500000|2024-08-21 03:55:00|40900|40880|40896.5|40876.5|40901|40881|40895.5|40875.5|0
1724212800000|2024-08-21 04:00:00|40897|40877|40896.5|40876.5|40898.5|40878.5|40894.5|40874.5|0
1724213100000|2024-08-21 04:05:00|40897|40877|40896.5|40876.5|40897.5|40877.5|40895.5|40875.5|0
1724213400000|2024-08-21 04:10:00|40897.5|40877.5|40903.5|40883.5|40903.5|40883.5|40897.5|40877.5|0
1724213700000|2024-08-21 04:15:00|40904|40884|40904.5|40884.5|40908|40888|40903|40883|0
1724214000000|2024-08-21 04:20:00|40904|40884|40898.5|40878.5|40904.5|40884.5|40898|40878|0
1724214300000|2024-08-21 04:25:00|40898|40878|40900.5|40880.5|40900.5|40880.5|40898|40878|0
1724214600000|2024-08-21 04:30:00|40900|40880|40894.5|40874.5|40900|40880|40893|40873|0
1724214900000|2024-08-21 04:35:00|40894|40874|40894.5|40874.5|40896.5|40876.5|40893.5|40873.5|0
1724215200000|2024-08-21 04:40:00|40895|40875|40897.5|40877.5|40900|40880|40895|40875|0
1724215500000|2024-08-21 04:45:00|40897|40877|40898.5|40878.5|40900.5|40880.5|40897|40877|0
1724215800000|2024-08-21 04:50:00|40898|40878|40902.5|40882.5|40905|40885|40898|40878|0
1724216100000|2024-08-21 04:55:00|40902|40882|40908.5|40888.5|40908.5|40888.5|40902|40882|0
1724216400000|2024-08-21 05:00:00|40907.5|40887.5|40909.5|40889.5|40913.5|40893.5|40906|40886|0
1724216700000|2024-08-21 05:05:00|40910|40890|40901.5|40881.5|40910|40890|40898.5|40878.5|0
1724217000000|2024-08-21 05:10:00|40902|40882|40908.5|40888.5|40910|40890|40901|40881|0
1724217300000|2024-08-21 05:15:00|40910.5|40890.5|40909.5|40889.5|40911.5|40891.5|40905|40885|0
1724217600000|2024-08-21 05:20:00|40910|40890|40906.5|40886.5|40910|40890|40903.5|40883.5|0
1724217900000|2024-08-21 05:25:00|40907|40887|40910|40890|40910.5|40890.5|40906|40886|0
1724218200000|2024-08-21 05:30:00|40910.5|40890.5|40905.5|40885.5|40911.5|40891.5|40904.5|40884.5|0
1724218500000|2024-08-21 05:35:00|40905|40885|40901.5|40881.5|40906|40886|40898.5|40878.5|0
1724218800000|2024-08-21 05:40:00|40902|40882|40900.5|40880.5|40903|40883|40897|40877|0
1724219100000|2024-08-21 05:45:00|40901.5|40881.5|40896|40876|40901.5|40881.5|40895.5|40875.5|0
1724219400000|2024-08-21 05:50:00|40896.5|40876.5|40896.5|40876.5|40897.5|40877.5|40890.5|40870.5|0
1724219700000|2024-08-21 05:55:00|40896|40876|40894.5|40874.5|40897.5|40877.5|40890.5|40870.5|0
1724220000000|2024-08-21 06:00:00|40892|40872|40886.5|40866.5|40892.5|40872.5|40882.5|40862.5|0
1724220300000|2024-08-21 06:05:00|40887.5|40867.5|40890.5|40870.5|40894.5|40874.5|40887.5|40867.5|0
1724220600000|2024-08-21 06:10:00|40890|40870|40891.5|40871.5|40891.5|40871.5|40885.5|40865.5|0
1724220900000|2024-08-21 06:15:00|40892.5|40872.5|40890.5|40870.5|40894.5|40874.5|40890|40870|0
1724221200000|2024-08-21 06:20:00|40890|40870|40898.5|40878.5|40900.5|40880.5|40890|40870|0
1724221500000|2024-08-21 06:25:00|40898|40878|40900|40880|40900.5|40880.5|40896|40876|0
1724221800000|2024-08-21 06:30:00|40899.5|40879.5|40895.5|40875.5|40900.5|40880.5|40895.5|40875.5|0
1724222100000|2024-08-21 06:35:00|40896|40876|40899|40879|40902.5|40882.5|40894.5|40874.5|0
1724222400000|2024-08-21 06:40:00|40899.5|40879.5|40901|40881|40902|40882|40895|40875|0
1724222700000|2024-08-21 06:45:00|40900.5|40880.5|40898.5|40878.5|40900.5|40880.5|40893.5|40873.5|0
1724223000000|2024-08-21 06:50:00|40899.5|40879.5|40900.5|40880.5|40908|40888|40899.5|40879.5|0
1724223300000|2024-08-21 06:55:00|40901|40881|40907.5|40887.5|40912|40892|40897.5|40877.5|0
1724223600000|2024-08-21 07:00:00|40906.5|40886.5|40917.5|40897.5|40917.5|40897.5|40898|40878|0
1724223900000|2024-08-21 07:05:00|40917|40897|40901.5|40881.5|40917.5|40897.5|40899.5|40879.5|0
1724224200000|2024-08-21 07:10:00|40899.5|40879.5|40902.5|40882.5|40911.5|40891.5|40899.5|40879.5|0
1724224500000|2024-08-21 07:15:00|40902|40882|40904.5|40884.5|40910|40890|40899|40879|0
1724224800000|2024-08-21 07:20:00|40905|40885|40908.5|40888.5|40911.5|40891.5|40903.5|40883.5|0
1724225100000|2024-08-21 07:25:00|40909|40889|40903.5|40883.5|40911|40891|40899.5|40879.5|0
1724225400000|2024-08-21 07:30:00|40904|40884|40899.5|40879.5|40906|40886|40898|40878|0
1724225700000|2024-08-21 07:35:00|40899|40879|40897.5|40877.5|40902|40882|40895.5|40875.5|0
1724226000000|2024-08-21 07:40:00|40898|40878|40903.5|40883.5|40903.5|40883.5|40898|40878|0
1724226300000|2024-08-21 07:45:00|40903|40883|40893.5|40873.5|40903|40883|40889.5|40869.5|0
1724226600000|2024-08-21 07:50:00|40893|40873|40903|40883|40903.5|40883.5|40889.5|40869.5|0
1724226900000|2024-08-21 07:55:00|40902.5|40882.5|40897.5|40877.5|40906|40886|40895|40875|0
1724227200000|2024-08-21 08:00:00|40893|40873|40883.5|40863.5|40895.5|40875.5|40879|40859|0
1724227500000|2024-08-21 08:05:00|40883|40863|40883|40863|40883.5|40863.5|40876.5|40856.5|0
1724227800000|2024-08-21 08:10:00|40883.5|40863.5|40890.5|40870.5|40892.5|40872.5|40883|40863|0
1724228100000|2024-08-21 08:15:00|40889.5|40869.5|40889|40869|40894.5|40874.5|40887.5|40867.5|0
1724228400000|2024-08-21 08:20:00|40888|40868|40881.5|40861.5|40893.5|40873.5|40881|40861|0
1724228700000|2024-08-21 08:25:00|40880.5|40860.5|40874.5|40854.5|40880.5|40860.5|40872|40852|0
1724229000000|2024-08-21 08:30:00|40874|40854|40867.5|40847.5|40876|40856|40865.5|40845.5|0
1724229300000|2024-08-21 08:35:00|40868|40848|40878.5|40858.5|40878.5|40858.5|40868|40848|0
1724229600000|2024-08-21 08:40:00|40879|40859|40886|40866|40888|40868|40879|40859|0
1724229900000|2024-08-21 08:45:00|40886.5|40866.5|40887.5|40867.5|40890|40870|40882.5|40862.5|0
1724230200000|2024-08-21 08:50:00|40887|40867|40884|40864|40890.5|40870.5|40884|40864|0
1724230500000|2024-08-21 08:55:00|40884.5|40864.5|40875|40855|40888|40868|40872.5|40852.5|0
1724230800000|2024-08-21 09:00:00|40875.5|40855.5|40882.5|40862.5|40885.5|40865.5|40875|40855|0
1724231100000|2024-08-21 09:05:00|40882|40862|40890.5|40870.5|40892|40872|40881.5|40861.5|0
1724231400000|2024-08-21 09:10:00|40891|40871|40896|40876|40896.5|40876.5|40888.5|40868.5|0
1724231700000|2024-08-21 09:15:00|40895.5|40875.5|40900.5|40880.5|40902|40882|40894.5|40874.5|0
1724232000000|2024-08-21 09:20:00|40900|40880|40896|40876|40904|40884|40895|40875|0
1724232300000|2024-08-21 09:25:00|40896.5|40876.5|40890|40870|40897.5|40877.5|40888|40868|0
1724232600000|2024-08-21 09:30:00|40890.5|40870.5|40897.5|40877.5|40898.5|40878.5|40887.5|40867.5|0
1724232900000|2024-08-21 09:35:00|40897|40877|40889.5|40869.5|40897.5|40877.5|40889.5|40869.5|0
1724233200000|2024-08-21 09:40:00|40891|40871|40889.5|40869.5|40892|40872|40885|40865|0
1724233500000|2024-08-21 09:45:00|40890|40870|40877.5|40857.5|40890|40870|40873|40853|0
1724233800000|2024-08-21 09:50:00|40877|40857|40880.5|40860.5|40883.5|40863.5|40875|40855|0
1724234100000|2024-08-21 09:55:00|40880|40860|40886.5|40866.5|40888|40868|40879.5|40859.5|0
1724234400000|2024-08-21 10:00:00|40887.5|40867.5|40880.5|40860.5|40890|40870|40880.5|40860.5|0
1724234700000|2024-08-21 10:05:00|40880|40860|40869.5|40849.5|40880|40860|40869|40849|0
1724235000000|2024-08-21 10:10:00|40868.5|40848.5|40880.5|40860.5|40880.5|40860.5|40866|40846|0
1724235300000|2024-08-21 10:15:00|40881|40861|40874.5|40854.5|40881.5|40861.5|40874.5|40854.5|0
1724235600000|2024-08-21 10:20:00|40874|40854|40877.5|40857.5|40880.5|40860.5|40873.5|40853.5|0
1724235900000|2024-08-21 10:25:00|40877|40857|40877.5|40857.5|40879.5|40859.5|40875.5|40855.5|0
1724236200000|2024-08-21 10:30:00|40878|40858|40899.5|40879.5|40903|40883|40878|40858|0
1724236500000|2024-08-21 10:35:00|40898.5|40878.5|40898.5|40878.5|40902.5|40882.5|40896|40876|0
1724236800000|2024-08-21 10:40:00|40897.5|40877.5|40890.5|40870.5|40897.5|40877.5|40889|40869|0
1724237100000|2024-08-21 10:45:00|40890|40870|40898.5|40878.5|40901.5|40881.5|40889.5|40869.5|0
1724237400000|2024-08-21 10:50:00|40898|40878|40898.5|40878.5|40902.5|40882.5|40894.5|40874.5|0
1724237700000|2024-08-21 10:55:00|40898|40878|40908|40888|40910.5|40890.5|40897|40877|0
1724238000000|2024-08-21 11:00:00|40906.5|40886.5|40896|40876|40915.5|40895.5|40893.5|40873.5|0
1724238300000|2024-08-21 11:05:00|40896.5|40876.5|40904.5|40884.5|40909.5|40889.5|40893|40873|0
1724238600000|2024-08-21 11:10:00|40901.5|40881.5|40896.5|40876.5|40901.5|40881.5|40895|40875|0
1724238900000|2024-08-21 11:15:00|40896|40876|40892.5|40872.5|40899.5|40879.5|40892|40872|0
1724239200000|2024-08-21 11:20:00|40892|40872|40897.5|40877.5|40897.5|40877.5|40889.5|40869.5|0
1724239500000|2024-08-21 11:25:00|40897|40877|40895|40875|40897.5|40877.5|40891.5|40871.5|0
1724239800000|2024-08-21 11:30:00|40894.5|40874.5|40912.5|40892.5|40913|40893|40892.5|40872.5|0
1724240100000|2024-08-21 11:35:00|40912|40892|40910|40890|40921.5|40901.5|40908|40888|0
1724240400000|2024-08-21 11:40:00|40910.5|40890.5|40906.5|40886.5|40911.5|40891.5|40905.5|40885.5|0
1724240700000|2024-08-21 11:45:00|40906|40886|40907.5|40887.5|40909.5|40889.5|40905|40885|0
1724241000000|2024-08-21 11:50:00|40907|40887|40908|40888|40909.5|40889.5|40906|40886|0
1724241300000|2024-08-21 11:55:00|40907.5|40887.5|40910.5|40890.5|40914|40894|40907|40887|0
1724241600000|2024-08-21 12:00:00|40910|40890|40906.5|40886.5|40916.5|40896.5|40906|40886|0
1724241900000|2024-08-21 12:05:00|40907|40887|40909.5|40889.5|40912.5|40892.5|40905.5|40885.5|0
1724242200000|2024-08-21 12:10:00|40908.5|40888.5|40910.5|40890.5|40915.5|40895.5|40907.5|40887.5|0
1724242500000|2024-08-21 12:15:00|40911|40891|40910|40890|40911.5|40891.5|40905.5|40885.5|0
1724242800000|2024-08-21 12:20:00|40910.5|40890.5|40909.5|40889.5|40916|40896|40906.5|40886.5|0
1724243100000|2024-08-21 12:25:00|40909|40889|40917|40897|40922|40902|40909|40889|0
1724243400000|2024-08-21 12:30:00|40917.5|40897.5|40917.5|40897.5|40925|40905|40912.5|40892.5|0
1724243700000|2024-08-21 12:35:00|40917|40897|40909.5|40889.5|40917|40897|40904.5|40884.5|0
1724244000000|2024-08-21 12:40:00|40908.5|40888.5|40914.5|40894.5|40914.5|40894.5|40905.5|40885.5|0
1724244300000|2024-08-21 12:45:00|40915|40895|40906.5|40886.5|40916.5|40896.5|40905.5|40885.5|0
1724244600000|2024-08-21 12:50:00|40907|40887|40910|40890|40914|40894|40906.5|40886.5|0
1724244900000|2024-08-21 12:55:00|40910.5|40890.5|40909.5|40889.5|40911|40891|40905.5|40885.5|0
1724245200000|2024-08-21 13:00:00|40911.5|40891.5|40908.5|40888.5|40916.5|40896.5|40907.5|40887.5|0
1724245500000|2024-08-21 13:05:00|40909|40889|40908|40888|40914.5|40894.5|40906|40886|0
1724245800000|2024-08-21 13:10:00|40908.5|40888.5|40902.5|40882.5|40910.5|40890.5|40898.5|40878.5|0
1724246100000|2024-08-21 13:15:00|40900|40880|40896.5|40876.5|40906.5|40886.5|40896|40876|0
1724246400000|2024-08-21 13:20:00|40897|40877|40901.5|40881.5|40901.5|40881.5|40890.5|40870.5|0
1724246700000|2024-08-21 13:25:00|40901|40881|40910.5|40890.5|40942.5|40922.5|40901|40881|0
1724247000000|2024-08-21 13:30:00|40918|40898|40931.5|40911.5|40963.5|40943.5|40908.5|40888.5|0
1724247300000|2024-08-21 13:35:00|40937.5|40917.5|40891.5|40871.5|40937.5|40917.5|40884|40864|0
1724247600000|2024-08-21 13:40:00|40889.5|40869.5|40888.5|40868.5|40895.5|40875.5|40853|40833|0
1724247900000|2024-08-21 13:45:00|40887.5|40867.5|40888|40868|40904|40884|40873|40853|0
1724248200000|2024-08-21 13:50:00|40886.8|40866.8|40893.8|40873.8|40906.3|40886.3|40878.3|40858.3|0
1724248500000|2024-08-21 13:55:00|40895.8|40875.8|40916.3|40896.3|40930.3|40910.3|40891.8|40871.8|0
1724248800000|2024-08-21 14:00:00|40917.8|40897.8|40869.3|40849.3|40953.3|40933.3|40864.3|40844.3|0
1724249100000|2024-08-21 14:05:00|40868.3|40848.3|40836.8|40816.8|40868.3|40848.3|40834.3|40814.3|0
1724249400000|2024-08-21 14:10:00|40835.3|40815.3|40800.8|40780.8|40850.8|40830.8|40791.3|40771.3|0
1724249700000|2024-08-21 14:15:00|40800.3|40780.3|40841.8|40821.8|40843.3|40823.3|40779.3|40759.3|0
1724250000000|2024-08-21 14:20:00|40842.7|40822.7|40860.2|40840.2|40867.2|40847.2|40827.7|40807.7|0
1724250300000|2024-08-21 14:25:00|40861.7|40841.7|40874.7|40854.7|40893.2|40873.2|40859.7|40839.7|0
1724250600000|2024-08-21 14:30:00|40875.7|40855.7|40887.7|40867.7|40891.7|40871.7|40846.2|40826.2|0
1724250900000|2024-08-21 14:35:00|40888.7|40868.7|40939.2|40919.2|40949.2|40929.2|40885.2|40865.2|0
1724251200000|2024-08-21 14:40:00|40938.7|40918.7|40979.7|40959.7|40993.7|40973.7|40936.7|40916.7|0
1724251500000|2024-08-21 14:45:00|40977.2|40957.2|40881.7|40861.7|40988.2|40968.2|40880.2|40860.2|0
1724251800000|2024-08-21 14:50:00|40882.7|40862.7|40753.7|40733.7|40887.7|40867.7|40749.7|40729.7|0
1724252100000|2024-08-21 14:55:00|40753.2|40733.2|40810.2|40790.2|40815.2|40795.2|40750.7|40730.7|0
1724252400000|2024-08-21 15:00:00|40807.2|40787.2|40792.2|40772.2|40807.2|40787.2|40762.2|40742.2|0
1724252700000|2024-08-21 15:05:00|40793.7|40773.7|40817.7|40797.7|40827.2|40807.2|40789.2|40769.2|0
1724253000000|2024-08-21 15:10:00|40818.7|40798.7|40863.2|40843.2|40876.7|40856.7|40818.2|40798.2|0
1724253300000|2024-08-21 15:15:00|40862.7|40842.7|40869.2|40849.2|40878.2|40858.2|40855.2|40835.2|0
1724253600000|2024-08-21 15:20:00|40871.2|40851.2|40863.2|40843.2|40875.2|40855.2|40846.7|40826.7|0
1724253900000|2024-08-21 15:25:00|40864.7|40844.7|40863.2|40843.2|40883.2|40863.2|40854.2|40834.2|0
1724254200000|2024-08-21 15:30:00|40861.2|40841.2|40855.7|40835.7|40872.2|40852.2|40842.2|40822.2|0
1724254500000|2024-08-21 15:35:00|40858.2|40838.2|40863.7|40843.7|40884.2|40864.2|40857.7|40837.7|0
1724254800000|2024-08-21 15:40:00|40863.2|40843.2|40874.7|40854.7|40885.7|40865.7|40862.7|40842.7|0
1724255100000|2024-08-21 15:45:00|40875.7|40855.7|40822.7|40802.7|40886.2|40866.2|40819.2|40799.2|0
1724255400000|2024-08-21 15:50:00|40823.7|40803.7|40816.7|40796.7|40827.2|40807.2|40802.2|40782.2|0
1724255700000|2024-08-21 15:55:00|40813.7|40793.7|40800.7|40780.7|40813.7|40793.7|40786.7|40766.7|0
1724256000000|2024-08-21 16:00:00|40799.7|40779.7|40779.2|40759.2|40799.7|40779.7|40760.7|40740.7|0
1724256300000|2024-08-21 16:05:00|40778.7|40758.7|40794.7|40774.7|40803.2|40783.2|40778.7|40758.7|0
1724256600000|2024-08-21 16:10:00|40795.7|40775.7|40801.2|40781.2|40813.2|40793.2|40790.2|40770.2|0
1724256900000|2024-08-21 16:15:00|40797.2|40777.2|40807.2|40787.2|40808.2|40788.2|40788.2|40768.2|0
1724257200000|2024-08-21 16:20:00|40808.2|40788.2|40828|40808|40832.7|40812.7|40803.7|40783.7|0
1724257500000|2024-08-21 16:25:00|40826|40806|40834|40814|40837.5|40817.5|40821.5|40801.5|0
1724257800000|2024-08-21 16:30:00|40829.5|40809.5|40853|40833|40855.5|40835.5|40828|40808|0
1724258100000|2024-08-21 16:35:00|40853.5|40833.5|40851|40831|40862|40842|40851|40831|0
1724258400000|2024-08-21 16:40:00|40853.5|40833.5|40858|40838|40866.5|40846.5|40848.5|40828.5|0
1724258700000|2024-08-21 16:45:00|40857.5|40837.5|40866|40846|40868.5|40848.5|40852.5|40832.5|0
1724259000000|2024-08-21 16:50:00|40866.5|40846.5|40869|40849|40872|40852|40851|40831|0
1724259300000|2024-08-21 16:55:00|40868.5|40848.5|40869.5|40849.5|40883.5|40863.5|40864|40844|0
1724259600000|2024-08-21 17:00:00|40871|40851|40878.5|40858.5|40880.5|40860.5|40862.5|40842.5|0
1724259900000|2024-08-21 17:05:00|40878|40858|40867.5|40847.5|40878|40858|40864|40844|0
1724260200000|2024-08-21 17:10:00|40867|40847|40871|40851|40879|40859|40863|40843|0
1724260500000|2024-08-21 17:15:00|40870.5|40850.5|40889|40869|40890|40870|40870.5|40850.5|0
1724260800000|2024-08-21 17:20:00|40890|40870|40882|40862|40897|40877|40880.5|40860.5|0
1724261100000|2024-08-21 17:25:00|40882.5|40862.5|40887.5|40867.5|40895.5|40875.5|40880.5|40860.5|0
1724261400000|2024-08-21 17:30:00|40887|40867|40887|40867|40897|40877|40885|40865|0
1724261700000|2024-08-21 17:35:00|40887.5|40867.5|40885|40865|40887.5|40867.5|40868|40848|0
1724262000000|2024-08-21 17:40:00|40884.5|40864.5|40866|40846|40884.5|40864.5|40858|40838|0
1724262300000|2024-08-21 17:45:00|40866.5|40846.5|40877.5|40857.5|40888|40868|40866.5|40846.5|0
1724262600000|2024-08-21 17:50:00|40878|40858|40875.5|40855.5|40888.5|40868.5|40868.5|40848.5|0
1724262900000|2024-08-21 17:55:00|40876|40856|40858.5|40838.5|40877|40857|40858.5|40838.5|0
1724263200000|2024-08-21 18:00:00|40859.5|40839.5|40864.5|40844.5|40895.5|40875.5|40840.5|40820.5|0
1724263500000|2024-08-21 18:05:00|40866|40846|40859.5|40839.5|40866.5|40846.5|40839.5|40819.5|0
1724263800000|2024-08-21 18:10:00|40862|40842|40864|40844|40875|40855|40851|40831|0
1724264100000|2024-08-21 18:15:00|40865|40845|40870.5|40850.5|40877|40857|40855.5|40835.5|0
1724264400000|2024-08-21 18:20:00|40871.5|40851.5|40876.5|40856.5|40880|40860|40859.5|40839.5|0
1724264700000|2024-08-21 18:25:00|40881|40861|40909|40889|40909|40889|40875|40855|0
1724265000000|2024-08-21 18:30:00|40908.5|40888.5|40923.5|40903.5|40938.5|40918.5|40908.5|40888.5|0
1724265300000|2024-08-21 18:35:00|40923|40903|40880.5|40860.5|40923|40903|40862|40842|0
1724265600000|2024-08-21 18:40:00|40882.5|40862.5|40884|40864|40887.5|40867.5|40867.5|40847.5|0
1724265900000|2024-08-21 18:45:00|40885.5|40865.5|40901|40881|40902.5|40882.5|40873.5|40853.5|0
1724266200000|2024-08-21 18:50:00|40901.5|40881.5|40912|40892|40918.5|40898.5|40894|40874|0
1724266500000|2024-08-21 18:55:00|40913|40893|40905.5|40885.5|40916.5|40896.5|40897|40877|0
1724266800000|2024-08-21 19:00:00|40908.5|40888.5|40892|40872|40914|40894|40881.5|40861.5|0
1724267100000|2024-08-21 19:05:00|40889.5|40869.5|40867.5|40847.5|40898|40878|40851|40831|0
1724267400000|2024-08-21 19:10:00|40866.5|40846.5|40874|40854|40886.5|40866.5|40866.5|40846.5|0
1724267700000|2024-08-21 19:15:00|40873|40853|40868.5|40848.5|40880|40860|40865|40845|0
1724268000000|2024-08-21 19:20:00|40869.5|40849.5|40843.5|40823.5|40869.5|40849.5|40821.5|40801.5|0
1724268300000|2024-08-21 19:25:00|40841|40821|40871|40851|40877.5|40857.5|40840|40820|0
1724268600000|2024-08-21 19:30:00|40870.5|40850.5|40860|40840|40870.5|40850.5|40843|40823|0
1724268900000|2024-08-21 19:35:00|40859|40839|40876|40856|40876|40856|40852.5|40832.5|0
1724269200000|2024-08-21 19:40:00|40878|40858|40880|40860|40886.5|40866.5|40870.5|40850.5|0
1724269500000|2024-08-21 19:45:00|40878.5|40858.5|40886|40866|40889.5|40869.5|40870.5|40850.5|0
1724269800000|2024-08-21 19:50:00|40890.5|40870.5|40906.5|40886.5|40914.5|40894.5|40880.5|40860.5|0
1724270100000|2024-08-21 19:55:00|40909.5|40889.5|40894|40874|40924.5|40904.5|40893|40873|0
1724270400000|2024-08-21 20:00:00|40892|40872|40900|40880|40916.5|40896.5|40887.5|40867.5|0
1724270700000|2024-08-21 20:05:00|40900.5|40880.5|40889|40869|40908.5|40888.5|40889|40869|0
1724271000000|2024-08-21 20:10:00|40888.5|40868.5|40900|40880|40903.5|40883.5|40883|40863|0
1724271300000|2024-08-21 20:15:00|40900.5|40880.5|40887.5|40867.5|40904|40884|40882|40862|0
1724271600000|2024-08-21 20:20:00|40888|40868|40891.5|40871.5|40896.5|40876.5|40887.5|40867.5|0
1724271900000|2024-08-21 20:25:00|40891|40871|40898.5|40878.5|40901.5|40881.5|40889|40869|0
1724272200000|2024-08-21 20:30:00|40899|40879|40904.5|40884.5|40907.5|40887.5|40899|40879|0
1724272500000|2024-08-21 20:35:00|40905|40885|40905.5|40885.5|40907.5|40887.5|40899|40879|0
1724272800000|2024-08-21 20:40:00|40905|40885|40903.5|40883.5|40907.5|40887.5|40902|40882|0
1724273100000|2024-08-21 20:45:00|40902|40882|40900|40880|40903.5|40883.5|40900|40880|0
1724273400000|2024-08-21 20:50:00|40899.5|40879.5|40895.5|40875.5|40900|40880|40894.5|40874.5|0
1724273700000|2024-08-21 20:55:00|40895|40875|40906.9|40886.9|40912|40892|40894|40874|0
1724274000000|2024-08-21 21:00:00|40907.7|40887.7|40913.4|40893.4|40913.4|40893.4|40903.2|40883.2|0
1724274300000|2024-08-21 21:05:00|40912.6|40892.6|40907.3|40887.3|40912.6|40892.6|40906.4|40886.4|0
1724274600000|2024-08-21 21:10:00|40907.6|40887.6|40908|40888|40908|40888|40905.8|40885.8|0
1724274900000|2024-08-21 21:15:00|40905.8|40885.8|40905.9|40885.9|40905.9|40885.9|40905.8|40885.8|0
1724275200000|2024-08-21 21:20:00|40906.3|40886.3|40906|40886|40906.3|40886.3|40905.4|40885.4|0
1724275500000|2024-08-21 21:25:00|40908.4|40888.4|40910.7|40890.7|40910.7|40890.7|40908.4|40888.4|0
1724275800000|2024-08-21 21:30:00|40911|40891|40911.9|40891.9|40911.9|40891.9|40910.8|40890.8|0
1724276400000|2024-08-21 21:40:00|40912|40892|40911.8|40891.8|40912.3|40892.3|40911.8|40891.8|0
1724276700000|2024-08-21 21:45:00|40911.9|40891.9|40907.1|40887.1|40912.2|40892.2|40907.1|40887.1|0
1724277000000|2024-08-21 21:50:00|40908.9|40888.9|40909.7|40889.7|40910.5|40890.5|40906|40886|0
1724277300000|2024-08-21 21:55:00|40908.4|40888.4|40907.9|40887.9|40910.8|40890.8|40905.5|40885.5|0
1724277600000|2024-08-21 22:00:00|40907.5|40887.5|40897.5|40877.5|40911.5|40891.5|40897|40877|0
1724277900000|2024-08-21 22:05:00|40897|40877|40907|40887|40911|40891|40893.5|40873.5|0
1724278200000|2024-08-21 22:10:00|40907.5|40887.5|40915|40895|40916|40896|40906.5|40886.5|0
1724278500000|2024-08-21 22:15:00|40915.5|40895.5|40918|40898|40920|40900|40911.5|40891.5|0
1724278800000|2024-08-21 22:20:00|40918.5|40898.5|40917.5|40897.5|40925.5|40905.5|40916.5|40896.5|0
1724279100000|2024-08-21 22:25:00|40918|40898|40920.5|40900.5|40921.5|40901.5|40917.5|40897.5|0
1724279400000|2024-08-21 22:30:00|40921|40901|40920|40900|40926.5|40906.5|40920|40900|0
1724279700000|2024-08-21 22:35:00|40921|40901|40924.5|40904.5|40925.5|40905.5|40920|40900|0
1724280000000|2024-08-21 22:40:00|40925|40905|40924.5|40904.5|40927|40907|40923|40903|0
1724280300000|2024-08-21 22:45:00|40924|40904|40925.5|40905.5|40926.5|40906.5|40918.5|40898.5|0
1724280600000|2024-08-21 22:50:00|40925|40905|40928.5|40908.5|40928.5|40908.5|40923.5|40903.5|0
1724280900000|2024-08-21 22:55:00|40929|40909|40921|40901|40929|40909|40919.5|40899.5|0
1724281200000|2024-08-21 23:00:00|40922|40902|40917|40897|40923.5|40903.5|40916.5|40896.5|0
1724281500000|2024-08-21 23:05:00|40916.5|40896.5|40914.5|40894.5|40916.5|40896.5|40912|40892|0
1724281800000|2024-08-21 23:10:00|40914|40894|40916|40896|40916.5|40896.5|40913.5|40893.5|0
1724282100000|2024-08-21 23:15:00|40916.5|40896.5|40914.5|40894.5|40916.5|40896.5|40912|40892|0
1724282400000|2024-08-21 23:20:00|40915|40895|40915.5|40895.5|40916.5|40896.5|40913|40893|0
1724282700000|2024-08-21 23:25:00|40916|40896|40914.5|40894.5|40916.5|40896.5|40913.5|40893.5|0
1724283000000|2024-08-21 23:30:00|40912.5|40892.5|40915.5|40895.5|40916.5|40896.5|40912|40892|0
1724283300000|2024-08-21 23:35:00|40916|40896|40920.5|40900.5|40920.5|40900.5|40915.5|40895.5|0
1724283600000|2024-08-21 23:40:00|40920|40900|40926|40906|40926|40906|40918.5|40898.5|0
1724283900000|2024-08-21 23:45:00|40925.5|40905.5|40925.5|40905.5|40926.5|40906.5|40921.5|40901.5|0
1724284200000|2024-08-21 23:50:00|40926|40906|40926.5|40906.5|40927.5|40907.5|40924.5|40904.5|0
1724284500000|2024-08-21 23:55:00|40926|40906|40926.5|40906.5|40927|40907|40924|40904|0
1724284800000|2024-08-22 00:00:00|40925.5|40905.5|40927.5|40907.5|40930.5|40910.5|40924.5|40904.5|0
1724285100000|2024-08-22 00:05:00|40927|40907|40930.5|40910.5|40931|40911|40926|40906|0
1724285400000|2024-08-22 00:10:00|40930|40910|40934.5|40914.5|40935.5|40915.5|40929.5|40909.5|0
1724285700000|2024-08-22 00:15:00|40934|40914|40930.5|40910.5|40939|40919|40924.5|40904.5|0
1724286000000|2024-08-22 00:20:00|40930|40910|40937.5|40917.5|40938.5|40918.5|40930|40910|0
1724286300000|2024-08-22 00:25:00|40937|40917|40933|40913|40937|40917|40933|40913|0
1724286600000|2024-08-22 00:30:00|40933.5|40913.5|40934|40914|40935.5|40915.5|40931|40911|0
1724286900000|2024-08-22 00:35:00|40933.5|40913.5|40935|40915|40936|40916|40932.5|40912.5|0
1724287200000|2024-08-22 00:40:00|40935.5|40915.5|40933|40913|40936|40916|40931.5|40911.5|0
1724287500000|2024-08-22 00:45:00|40932.5|40912.5|40933.5|40913.5|40934|40914|40930.5|40910.5|0
1724287800000|2024-08-22 00:50:00|40934|40914|40933|40913|40935|40915|40931.5|40911.5|0
1724288100000|2024-08-22 00:55:00|40932.5|40912.5|40924.5|40904.5|40933|40913|40922|40902|0
1724288400000|2024-08-22 01:00:00|40924|40904|40925.5|40905.5|40927|40907|40923|40903|0
1724288700000|2024-08-22 01:05:00|40926|40906|40920.5|40900.5|40926|40906|40919|40899|0
1724289000000|2024-08-22 01:10:00|40920|40900|40921.5|40901.5|40923.5|40903.5|40916.5|40896.5|0
1724289300000|2024-08-22 01:15:00|40922|40902|40919.5|40899.5|40923|40903|40917|40897|0
1724289600000|2024-08-22 01:20:00|40920|40900|40923|40903|40923|40903|40918|40898|0
1724289900000|2024-08-22 01:25:00|40922.5|40902.5|40921|40901|40924|40904|40920|40900|0
1724290200000|2024-08-22 01:30:00|40920.5|40900.5|40915|40895|40921|40901|40914.5|40894.5|0
1724290500000|2024-08-22 01:35:00|40915.5|40895.5|40916|40896|40916.5|40896.5|40911|40891|0
1724290800000|2024-08-22 01:40:00|40915.5|40895.5|40915|40895|40917|40897|40913|40893|0
1724291100000|2024-08-22 01:45:00|40914.5|40894.5|40921|40901|40921|40901|40914|40894|0
1724291400000|2024-08-22 01:50:00|40921.5|40901.5|40922|40902|40924|40904|40920.5|40900.5|0
1724291700000|2024-08-22 01:55:00|40921.5|40901.5|40921|40901|40923|40903|40919.5|40899.5|0
1724292000000|2024-08-22 02:00:00|40921.5|40901.5|40917.5|40897.5|40921.5|40901.5|40912|40892|0
1724292300000|2024-08-22 02:05:00|40916|40896|40909|40889|40917|40897|40908.5|40888.5|0
1724292600000|2024-08-22 02:10:00|40908.5|40888.5|40909|40889|40912|40892|40907|40887|0
1724292900000|2024-08-22 02:15:00|40908.5|40888.5|40889|40869|40909|40889|40889|40869|0
1724293200000|2024-08-22 02:20:00|40889.5|40869.5|40889.5|40869.5|40896|40876|40886.5|40866.5|0
1724293500000|2024-08-22 02:25:00|40889|40869|40884|40864|40894|40874|40882|40862|0
1724293800000|2024-08-22 02:30:00|40883.5|40863.5|40889|40869|40891|40871|40880|40860|0
1724294100000|2024-08-22 02:35:00|40889.5|40869.5|40884.5|40864.5|40890|40870|40878.5|40858.5|0
1724294400000|2024-08-22 02:40:00|40885|40865|40882|40862|40888|40868|40878.5|40858.5|0
1724294700000|2024-08-22 02:45:00|40881.5|40861.5|40881|40861|40883.5|40863.5|40877|40857|0
1724295000000|2024-08-22 02:50:00|40881.5|40861.5|40877|40857|40882|40862|40876.5|40856.5|0
1724295300000|2024-08-22 02:55:00|40877.5|40857.5|40879|40859|40881|40861|40876.5|40856.5|0
1724295600000|2024-08-22 03:00:00|40878.5|40858.5|40877.5|40857.5|40881|40861|40877.5|40857.5|0
1724295900000|2024-08-22 03:05:00|40877|40857|40869|40849|40877|40857|40862|40842|0
1724296200000|2024-08-22 03:10:00|40870|40850|40867.5|40847.5|40874|40854|40867|40847|0
1724296500000|2024-08-22 03:15:00|40867|40847|40869|40849|40872.5|40852.5|40866.5|40846.5|0
1724296800000|2024-08-22 03:20:00|40868.5|40848.5|40870|40850|40870|40850|40867.5|40847.5|0
1724297100000|2024-08-22 03:25:00|40870.5|40850.5|40871|40851|40873|40853|40867.5|40847.5|0
1724297400000|2024-08-22 03:30:00|40870.5|40850.5|40871|40851|40871|40851|40866.5|40846.5|0
1724297700000|2024-08-22 03:35:00|40871.5|40851.5|40866.5|40846.5|40871.5|40851.5|40863.5|40843.5|0
1724298000000|2024-08-22 03:40:00|40867|40847|40871|40851|40871.5|40851.5|40866|40846|0
1724298300000|2024-08-22 03:45:00|40870.5|40850.5|40866|40846|40870.5|40850.5|40864.5|40844.5|0
1724298600000|2024-08-22 03:50:00|40866.5|40846.5|40868.5|40848.5|40869.5|40849.5|40866|40846|0
1724298900000|2024-08-22 03:55:00|40867.5|40847.5|40869.5|40849.5|40870|40850|40865|40845|0
1724299200000|2024-08-22 04:00:00|40870|40850|40870|40850|40871.5|40851.5|40869|40849|0
1724299500000|2024-08-22 04:05:00|40870.5|40850.5|40876|40856|40876|40856|40869|40849|0
1724299800000|2024-08-22 04:10:00|40876.5|40856.5|40873|40853|40876.5|40856.5|40872.5|40852.5|0
1724300100000|2024-08-22 04:15:00|40873.5|40853.5|40870.5|40850.5|40874.5|40854.5|40870.5|40850.5|0
1724300400000|2024-08-22 04:20:00|40870|40850|40863|40843|40872|40852|40862|40842|0
1724300700000|2024-08-22 04:25:00|40863.5|40843.5|40863|40843|40866|40846|40862.5|40842.5|0
1724301000000|2024-08-22 04:30:00|40863.5|40843.5|40871|40851|40872|40852|40863.5|40843.5|0
1724301300000|2024-08-22 04:35:00|40871.5|40851.5|40870.5|40850.5|40872.5|40852.5|40870|40850|0
1724301600000|2024-08-22 04:40:00|40870|40850|40877|40857|40877|40857|40870|40850|0
1724301900000|2024-08-22 04:45:00|40876|40856|40873|40853|40877|40857|40871.5|40851.5|0
1724302200000|2024-08-22 04:50:00|40872.5|40852.5|40870|40850|40873|40853|40870|40850|0
1724302500000|2024-08-22 04:55:00|40870.5|40850.5|40872|40852|40875.5|40855.5|40870|40850|0
1724302800000|2024-08-22 05:00:00|40872.5|40852.5|40874.5|40854.5|40876|40856|40872|40852|0
1724303100000|2024-08-22 05:05:00|40874|40854|40869|40849|40876|40856|40869|40849|0
1724303400000|2024-08-22 05:10:00|40869.5|40849.5|40873|40853|40876|40856|40869|40849|0
1724303700000|2024-08-22 05:15:00|40872.5|40852.5|40873|40853|40875|40855|40872|40852|0
1724304000000|2024-08-22 05:20:00|40874|40854|40874.5|40854.5|40874.5|40854.5|40870.5|40850.5|0
1724304300000|2024-08-22 05:25:00|40875|40855|40875|40855|40876.5|40856.5|40874|40854|0
1724304600000|2024-08-22 05:30:00|40874.5|40854.5|40879|40859|40880.5|40860.5|40872.5|40852.5|0
1724304900000|2024-08-22 05:35:00|40879.5|40859.5|40884|40864|40884|40864|40878.5|40858.5|0
1724305200000|2024-08-22 05:40:00|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40879|40859|0
1724305500000|2024-08-22 05:45:00|40885|40865|40884|40864|40885|40865|40880.5|40860.5|0
1724305800000|2024-08-22 05:50:00|40884.5|40864.5|40885.5|40865.5|40886|40866|40883|40863|0
1724306100000|2024-08-22 05:55:00|40886|40866|40888|40868|40890.5|40870.5|40885|40865|0
1724306400000|2024-08-22 06:00:00|40892|40872|40886|40866|40892|40872|40879|40859|0
1724306700000|2024-08-22 06:05:00|40885.5|40865.5|40891|40871|40892.5|40872.5|40885.5|40865.5|0
1724307000000|2024-08-22 06:10:00|40893|40873|40898|40878|40899.5|40879.5|40893|40873|0
1724307300000|2024-08-22 06:15:00|40898.5|40878.5|40898|40878|40900.5|40880.5|40897|40877|0
1724307600000|2024-08-22 06:20:00|40897.5|40877.5|40895|40875|40900|40880|40894|40874|0
1724307900000|2024-08-22 06:25:00|40894|40874|40900|40880|40900|40880|40894|40874|0
1724308200000|2024-08-22 06:30:00|40899.5|40879.5|40900|40880|40901|40881|40895|40875|0
1724308500000|2024-08-22 06:35:00|40899.5|40879.5|40896|40876|40899.5|40879.5|40895.5|40875.5|0
1724308800000|2024-08-22 06:40:00|40896.5|40876.5|40899|40879|40900|40880|40895|40875|0
1724309100000|2024-08-22 06:45:00|40898.5|40878.5|40904.5|40884.5|40906.5|40886.5|40897|40877|0
1724309400000|2024-08-22 06:50:00|40904|40884|40906|40886|40907|40887|40902.5|40882.5|0
1724309700000|2024-08-22 06:55:00|40906.5|40886.5|40911|40891|40913|40893|40902.5|40882.5|0
1724310000000|2024-08-22 07:00:00|40910|40890|40923|40903|40924|40904|40907.5|40887.5|0
1724310300000|2024-08-22 07:05:00|40924|40904|40920|40900|40925.5|40905.5|40918|40898|0
1724310600000|2024-08-22 07:10:00|40920.5|40900.5|40925|40905|40931|40911|40920|40900|0
1724310900000|2024-08-22 07:15:00|40934.5|40914.5|40934|40914|40944.5|40924.5|40930|40910|0
1724311200000|2024-08-22 07:20:00|40933.5|40913.5|40932|40912|40934|40914|40924|40904|0
1724311500000|2024-08-22 07:25:00|40931.5|40911.5|40939|40919|40940|40920|40927.5|40907.5|0
1724311800000|2024-08-22 07:30:00|40938|40918|40923.5|40903.5|40943.5|40923.5|40922|40902|0
1724312100000|2024-08-22 07:35:00|40924.5|40904.5|40925|40905|40933.5|40913.5|40921.5|40901.5|0
1724312400000|2024-08-22 07:40:00|40925.5|40905.5|40930|40910|40933|40913|40923|40903|0
1724312700000|2024-08-22 07:45:00|40930.5|40910.5|40940|40920|40942|40922|40929|40909|0
1724313000000|2024-08-22 07:50:00|40939.5|40919.5|40939.5|40919.5|40943|40923|40938.5|40918.5|0
1724313300000|2024-08-22 07:55:00|40939|40919|40937|40917|40941|40921|40933.5|40913.5|0
1724313600000|2024-08-22 08:00:00|40936.5|40916.5|40930|40910|40944.5|40924.5|40929|40909|0
1724313900000|2024-08-22 08:05:00|40930.5|40910.5|40936|40916|40941|40921|40930|40910|0
1724314200000|2024-08-22 08:10:00|40935.5|40915.5|40943.5|40923.5|40946|40926|40933|40913|0
1724314500000|2024-08-22 08:15:00|40943|40923|40949|40929|40951.5|40931.5|40942|40922|0
1724314800000|2024-08-22 08:20:00|40948.5|40928.5|40945.5|40925.5|40952|40932|40944.5|40924.5|0
1724315100000|2024-08-22 08:25:00|40945|40925|40945|40925|40946.5|40926.5|40943|40923|0
1724315400000|2024-08-22 08:30:00|40945.5|40925.5|40952|40932|40956.5|40936.5|40944|40924|0
1724315700000|2024-08-22 08:35:00|40952.5|40932.5|40952|40932|40954|40934|40945.5|40925.5|0
1724316000000|2024-08-22 08:40:00|40951.5|40931.5|40960|40940|40960.5|40940.5|40951|40931|0
1724316300000|2024-08-22 08:45:00|40959|40939|40949|40929|40959.5|40939.5|40947|40927|0
1724316600000|2024-08-22 08:50:00|40948.5|40928.5|40946|40926|40948.5|40928.5|40942.5|40922.5|0
1724316900000|2024-08-22 08:55:00|40945|40925|40945|40925|40948|40928|40944|40924|0
1724317200000|2024-08-22 09:00:00|40945.5|40925.5|40952|40932|40952.5|40932.5|40945.5|40925.5|0
1724317500000|2024-08-22 09:05:00|40952.5|40932.5|40955|40935|40956|40936|40952.5|40932.5|0
1724317800000|2024-08-22 09:10:00|40954.5|40934.5|40961.5|40941.5|40962|40942|40952.5|40932.5|0
1724318100000|2024-08-22 09:15:00|40961|40941|40964.5|40944.5|40966|40946|40955|40935|0
1724318400000|2024-08-22 09:20:00|40964|40944|40958|40938|40964.5|40944.5|40956.5|40936.5|0
1724318700000|2024-08-22 09:25:00|40957.5|40937.5|40957|40937|40959.5|40939.5|40951.5|40931.5|0
1724319000000|2024-08-22 09:30:00|40956.5|40936.5|40950|40930|40958|40938|40950|40930|0
1724319300000|2024-08-22 09:35:00|40949.5|40929.5|40945|40925|40950|40930|40945|40925|0
1724319600000|2024-08-22 09:40:00|40945.5|40925.5|40943|40923|40947|40927|40940|40920|0
1724319900000|2024-08-22 09:45:00|40941|40921|40937|40917|40945.5|40925.5|40937|40917|0
1724320200000|2024-08-22 09:50:00|40936.5|40916.5|40934.5|40914.5|40938|40918|40931.5|40911.5|0
1724320500000|2024-08-22 09:55:00|40934|40914|40930|40910|40934|40914|40927.5|40907.5|0
1724320800000|2024-08-22 10:00:00|40929.5|40909.5|40935|40915|40937|40917|40927.5|40907.5|0
1724321100000|2024-08-22 10:05:00|40934.5|40914.5|40935|40915|40936|40916|40929.5|40909.5|0
1724321400000|2024-08-22 10:10:00|40934.5|40914.5|40942|40922|40944|40924|40934|40914|0
1724321700000|2024-08-22 10:15:00|40942.5|40922.5|40950|40930|40951|40931|40939|40919|0
1724322000000|2024-08-22 10:20:00|40950.5|40930.5|40957|40937|40958|40938|40949.5|40929.5|0
1724322300000|2024-08-22 10:25:00|40956.5|40936.5|40947|40927|40956.5|40936.5|40946.5|40926.5|0
1724322600000|2024-08-22 10:30:00|40947.5|40927.5|40950|40930|40951.5|40931.5|40946.5|40926.5|0
1724322900000|2024-08-22 10:35:00|40949.5|40929.5|40954|40934|40956|40936|40946.5|40926.5|0
1724323200000|2024-08-22 10:40:00|40953.5|40933.5|40937|40917|40953.5|40933.5|40937|40917|0
1724323500000|2024-08-22 10:45:00|40937.5|40917.5|40941.5|40921.5|40944|40924|40934|40914|0
1724323800000|2024-08-22 10:50:00|40941|40921|40935.5|40915.5|40942.5|40922.5|40935|40915|0
1724324100000|2024-08-22 10:55:00|40935|40915|40938.5|40918.5|40942.5|40922.5|40933.5|40913.5|0
1724324400000|2024-08-22 11:00:00|40944|40924|40946|40926|40946.5|40926.5|40933.5|40913.5|0
1724324700000|2024-08-22 11:05:00|40945.5|40925.5|40942|40922|40946|40926|40936|40916|0
1724325000000|2024-08-22 11:10:00|40942.5|40922.5|40936|40916|40945|40925|40935|40915|0
1724325300000|2024-08-22 11:15:00|40935|40915|40932|40912|40937.5|40917.5|40930|40910|0
1724325600000|2024-08-22 11:20:00|40931.5|40911.5|40941|40921|40941|40921|40927.5|40907.5|0
1724325900000|2024-08-22 11:25:00|40940.5|40920.5|40938|40918|40941|40921|40935.5|40915.5|0
1724326200000|2024-08-22 11:30:00|40938.5|40918.5|40927|40907|40939|40919|40926|40906|0
1724326500000|2024-08-22 11:35:00|40927.5|40907.5|40922|40902|40929|40909|40920|40900|0
1724326800000|2024-08-22 11:40:00|40921|40901|40922.5|40902.5|40929|40909|40916|40896|0
1724327100000|2024-08-22 11:45:00|40922|40902|40932|40912|40933|40913|40922|40902|0
1724327400000|2024-08-22 11:50:00|40932.5|40912.5|40943|40923|40945|40925|40931|40911|0
1724327700000|2024-08-22 11:55:00|40942.5|40922.5|40937|40917|40945|40925|40935|40915|0
1724328000000|2024-08-22 12:00:00|40936|40916|40938.5|40918.5|40941|40921|40933|40913|0
1724328300000|2024-08-22 12:05:00|40936|40916|40933|40913|40944|40924|40930.5|40910.5|0
1724328600000|2024-08-22 12:10:00|40932.5|40912.5|40925|40905|40932.5|40912.5|40920|40900|0
1724328900000|2024-08-22 12:15:00|40924.5|40904.5|40925.5|40905.5|40931|40911|40918|40898|0
1724329200000|2024-08-22 12:20:00|40925|40905|40927|40907|40931.5|40911.5|40921.5|40901.5|0
1724329500000|2024-08-22 12:25:00|40927.5|40907.5|40925|40905|40933.5|40913.5|40918|40898|0
1724329800000|2024-08-22 12:30:00|40914.5|40894.5|40932|40912|40956.5|40936.5|40914|40894|0
1724330100000|2024-08-22 12:35:00|40933|40913|40921|40901|40941.5|40921.5|40912.5|40892.5|0
1724330400000|2024-08-22 12:40:00|40921.5|40901.5|40928.5|40908.5|40928.5|40908.5|40918.5|40898.5|0
1724330700000|2024-08-22 12:45:00|40930|40910|40936.5|40916.5|40936.5|40916.5|40918.5|40898.5|0
1724331000000|2024-08-22 12:50:00|40938|40918|40940|40920|40943.5|40923.5|40932|40912|0
1724331300000|2024-08-22 12:55:00|40939.5|40919.5|40951|40931|40951.5|40931.5|40936|40916|0
1724331600000|2024-08-22 13:00:00|40953|40933|40973|40953|40974.5|40954.5|40951.5|40931.5|0
1724331900000|2024-08-22 13:05:00|40972.5|40952.5|40949|40929|40975|40955|40942|40922|0
1724332200000|2024-08-22 13:10:00|40947.5|40927.5|40944.5|40924.5|40952.5|40932.5|40941|40921|0
1724332500000|2024-08-22 13:15:00|40947|40927|40956|40936|40967|40947|40947|40927|0
1724332800000|2024-08-22 13:20:00|40957.5|40937.5|40959|40939|40960|40940|40951|40931|0
1724333100000|2024-08-22 13:25:00|40958.5|40938.5|40962|40942|40974|40954|40952|40932|0
1724333400000|2024-08-22 13:30:00|40964|40944|41028|41008|41040|41020|40941|40921|0
1724333700000|2024-08-22 13:35:00|41026|41006|40986|40966|41026|41006|40976|40956|0
1724334000000|2024-08-22 13:40:00|40987|40967|40999.5|40979.5|41009.5|40989.5|40987|40967|0
1724334300000|2024-08-22 13:45:00|41021.5|41001.5|40899|40879|41021.5|41001.5|40896|40876|0
1724334600000|2024-08-22 13:50:00|40893|40873|40930.5|40910.5|40932|40912|40867|40847|0
1724334900000|2024-08-22 13:55:00|40926.5|40906.5|40900.5|40880.5|40950|40930|40898|40878|0
1724335200000|2024-08-22 14:00:00|40901.5|40881.5|40907|40887|40921.5|40901.5|40890|40870|0
1724335500000|2024-08-22 14:05:00|40903|40883|40830|40810|40904|40884|40822|40802|0
1724335800000|2024-08-22 14:10:00|40831.5|40811.5|40817|40797|40838.5|40818.5|40794|40774|0
1724336100000|2024-08-22 14:15:00|40816.5|40796.5|40809.5|40789.5|40833.5|40813.5|40797.5|40777.5|0
1724336400000|2024-08-22 14:20:00|40807.5|40787.5|40804|40784|40825.5|40805.5|40787|40767|0
1724336700000|2024-08-22 14:25:00|40806.5|40786.5|40814|40794|40828|40808|40792|40772|0
1724337000000|2024-08-22 14:30:00|40810.5|40790.5|40811|40791|40811.5|40791.5|40780|40760|0
1724337300000|2024-08-22 14:35:00|40812|40792|40833.5|40813.5|40846.5|40826.5|40807.5|40787.5|0
1724337600000|2024-08-22 14:40:00|40831|40811|40831|40811|40856|40836|40827|40807|0
1724337900000|2024-08-22 14:45:00|40832|40812|40804|40784|40848|40828|40802|40782|0
1724338200000|2024-08-22 14:50:00|40804.5|40784.5|40854|40834|40855.5|40835.5|40804.5|40784.5|0
1724338500000|2024-08-22 14:55:00|40855|40835|40834.5|40814.5|40855.5|40835.5|40829|40809|0
1724338800000|2024-08-22 15:00:00|40836|40816|40850.5|40830.5|40865|40845|40831|40811|0
1724339100000|2024-08-22 15:05:00|40852|40832|40813.5|40793.5|40866.5|40846.5|40806|40786|0
1724339400000|2024-08-22 15:10:00|40814.5|40794.5|40803|40783|40825.5|40805.5|40796.5|40776.5|0
1724339700000|2024-08-22 15:15:00|40803.5|40783.5|40739.5|40719.5|40803.5|40783.5|40739.5|40719.5|0
1724340000000|2024-08-22 15:20:00|40741|40721|40730|40710|40743|40723|40714|40694|0
1724340300000|2024-08-22 15:25:00|40728.5|40708.5|40733|40713|40741|40721|40720.5|40700.5|0
1724340600000|2024-08-22 15:30:00|40732.5|40712.5|40775.5|40755.5|40781|40761|40731|40711|0
1724340900000|2024-08-22 15:35:00|40777|40757|40771.5|40751.5|40786|40766|40766|40746|0
1724341200000|2024-08-22 15:40:00|40774|40754|40739|40719|40789|40769|40723.5|40703.5|0
1724341500000|2024-08-22 15:45:00|40741|40721|40708|40688|40760.5|40740.5|40698|40678|0
1724341800000|2024-08-22 15:50:00|40709|40689|40711.5|40691.5|40730|40710|40704|40684|0
1724342100000|2024-08-22 15:55:00|40712|40692|40725.5|40705.5|40747|40727|40707|40687|0
1724342400000|2024-08-22 16:00:00|40726|40706|40762.5|40742.5|40767.5|40747.5|40726|40706|0
1724342700000|2024-08-22 16:05:00|40762|40742|40776|40756|40777.5|40757.5|40752.5|40732.5|0
1724343000000|2024-08-22 16:10:00|40776.5|40756.5|40768|40748|40785.5|40765.5|40756|40736|0
1724343300000|2024-08-22 16:15:00|40770.5|40750.5|40801.5|40781.5|40801.5|40781.5|40765|40745|0
1724343600000|2024-08-22 16:20:00|40803.5|40783.5|40815.5|40795.5|40833|40813|40802|40782|0
1724343900000|2024-08-22 16:25:00|40818.5|40798.5|40846|40826|40852.5|40832.5|40816.5|40796.5|0
1724344200000|2024-08-22 16:30:00|40848.5|40828.5|40873.5|40853.5|40873.5|40853.5|40845|40825|0
1724344500000|2024-08-22 16:35:00|40871.5|40851.5|40869.5|40849.5|40883.5|40863.5|40867.5|40847.5|0
1724344800000|2024-08-22 16:40:00|40867.5|40847.5|40850.5|40830.5|40875|40855|40848.5|40828.5|0
1724345100000|2024-08-22 16:45:00|40852.5|40832.5|40825.5|40805.5|40854|40834|40819|40799|0
1724345400000|2024-08-22 16:50:00|40827.5|40807.5|40738.5|40718.5|40832.5|40812.5|40737.5|40717.5|0
1724345700000|2024-08-22 16:55:00|40740.5|40720.5|40714|40694|40740.5|40720.5|40699|40679|0
1724346000000|2024-08-22 17:00:00|40712.5|40692.5|40692|40672|40712.5|40692.5|40673.5|40653.5|0
1724346300000|2024-08-22 17:05:00|40690|40670|40699.5|40679.5|40704|40684|40665|40645|0
1724346600000|2024-08-22 17:10:00|40697|40677|40691|40671|40753.5|40733.5|40687|40667|0
1724346900000|2024-08-22 17:15:00|40692.5|40672.5|40723|40703|40738|40718|40691.5|40671.5|0
1724347200000|2024-08-22 17:20:00|40723.5|40703.5|40734.5|40714.5|40742|40722|40713|40693|0
1724347500000|2024-08-22 17:25:00|40733|40713|40685|40665|40733|40713|40684|40664|0
1724347800000|2024-08-22 17:30:00|40684|40664|40642|40622|40692|40672|40606.5|40586.5|0
1724348100000|2024-08-22 17:35:00|40637.5|40617.5|40683.5|40663.5|40694|40674|40635|40615|0
1724348400000|2024-08-22 17:40:00|40685.5|40665.5|40682|40662|40697.5|40677.5|40654.5|40634.5|0
1724348700000|2024-08-22 17:45:00|40681.5|40661.5|40649.5|40629.5|40690.5|40670.5|40642.5|40622.5|0
1724349000000|2024-08-22 17:50:00|40649|40629|40606|40586|40663|40643|40603.5|40583.5|0
1724349300000|2024-08-22 17:55:00|40610|40590|40597.5|40577.5|40611.5|40591.5|40585|40565|0
1724349600000|2024-08-22 18:00:00|40599|40579|40611|40591|40616|40596|40588.5|40568.5|0
1724349900000|2024-08-22 18:05:00|40611.5|40591.5|40659.5|40639.5|40662|40642|40606.5|40586.5|0
1724350200000|2024-08-22 18:10:00|40658.5|40638.5|40685|40665|40685|40665|40648|40628|0
1724350500000|2024-08-22 18:15:00|40684|40664|40715|40695|40717.5|40697.5|40673.5|40653.5|0
1724350800000|2024-08-22 18:20:00|40715.9|40695.9|40697.4|40677.4|40720.4|40700.4|40688.9|40668.9|0
1724351100000|2024-08-22 18:25:00|40695.9|40675.9|40707.9|40687.9|40713.4|40693.4|40680.4|40660.4|0
1724351400000|2024-08-22 18:30:00|40705.4|40685.4|40717.4|40697.4|40727.4|40707.4|40691.9|40671.9|0
1724351700000|2024-08-22 18:35:00|40716.4|40696.4|40707.9|40687.9|40722.4|40702.4|40702.9|40682.9|0
1724352000000|2024-08-22 18:40:00|40707.4|40687.4|40700.9|40680.9|40716.9|40696.9|40689.4|40669.4|0
1724352300000|2024-08-22 18:45:00|40698.9|40678.9|40684.4|40664.4|40717.9|40697.9|40684.4|40664.4|0
1724352600000|2024-08-22 18:50:00|40689.9|40669.9|40685.4|40665.4|40703.4|40683.4|40677.9|40657.9|0
1724352900000|2024-08-22 18:55:00|40687.9|40667.9|40666.4|40646.4|40702.9|40682.9|40655.4|40635.4|0
1724353200000|2024-08-22 19:00:00|40664.4|40644.4|40709.9|40689.9|40726.9|40706.9|40664.4|40644.4|0
1724353500000|2024-08-22 19:05:00|40706.4|40686.4|40707.9|40687.9|40713.9|40693.9|40694.9|40674.9|0
1724353800000|2024-08-22 19:10:00|40711.4|40691.4|40716.9|40696.9|40724.4|40704.4|40700.4|40680.4|0
1724354100000|2024-08-22 19:15:00|40716.4|40696.4|40715.9|40695.9|40736.4|40716.4|40703.9|40683.9|0
1724354400000|2024-08-22 19:20:00|40716.9|40696.9|40667.9|40647.9|40716.9|40696.9|40659.9|40639.9|0
1724354700000|2024-08-22 19:25:00|40669.9|40649.9|40682.9|40662.9|40688.4|40668.4|40658.4|40638.4|0
1724355000000|2024-08-22 19:30:00|40688.4|40668.4|40701.4|40681.4|40717.4|40697.4|40688.4|40668.4|0
1724355300000|2024-08-22 19:35:00|40702.4|40682.4|40692.9|40672.9|40709.9|40689.9|40682.4|40662.4|0
1724355600000|2024-08-22 19:40:00|40694.9|40674.9|40693.9|40673.9|40715.4|40695.4|40676.9|40656.9|0
1724355900000|2024-08-22 19:45:00|40694.4|40674.4|40711.9|40691.9|40717.9|40697.9|40686.9|40666.9|0
1724356200000|2024-08-22 19:50:00|40719.4|40699.4|40678.9|40658.9|40732.9|40712.9|40653.4|40633.4|0
1724356500000|2024-08-22 19:55:00|40684.4|40664.4|40744.9|40724.9|40744.9|40724.9|40662.4|40642.4|0
1724356800000|2024-08-22 20:00:00|40738.9|40718.9|40737.9|40717.9|40750.4|40730.4|40717.9|40697.9|0
1724357100000|2024-08-22 20:05:00|40733.4|40713.4|40742.4|40722.4|40744.4|40724.4|40730.9|40710.9|0
1724357400000|2024-08-22 20:10:00|40743.4|40723.4|40739.9|40719.9|40747.4|40727.4|40731.9|40711.9|0
1724357700000|2024-08-22 20:15:00|40740.4|40720.4|40750.9|40730.9|40755.9|40735.9|40739.4|40719.4|0
1724358000000|2024-08-22 20:20:00|40751.4|40731.4|40754.4|40734.4|40757.4|40737.4|40742.9|40722.9|0
1724358300000|2024-08-22 20:25:00|40755.4|40735.4|40744.9|40724.9|40756.9|40736.9|40743.4|40723.4|0
1724358600000|2024-08-22 20:30:00|40745.4|40725.4|40750.4|40730.4|40752.9|40732.9|40743.9|40723.9|0
1724358900000|2024-08-22 20:35:00|40751.4|40731.4|40744.9|40724.9|40753.4|40733.4|40744.9|40724.9|0
1724359200000|2024-08-22 20:40:00|40745.4|40725.4|40749.9|40729.9|40750.4|40730.4|40736.4|40716.4|0
1724359500000|2024-08-22 20:45:00|40750.4|40730.4|40754.4|40734.4|40758.4|40738.4|40750.4|40730.4|0
1724359800000|2024-08-22 20:50:00|40754.9|40734.9|40749.4|40729.4|40759.4|40739.4|40742.9|40722.9|0
1724360100000|2024-08-22 20:55:00|40748.9|40728.9|40742.7|40722.7|40756.9|40736.9|40740.9|40720.9|0
1724360400000|2024-08-22 21:00:00|40743|40723|40748.5|40728.5|40752.3|40732.3|40743|40723|0
1724360700000|2024-08-22 21:05:00|40748.4|40728.4|40750.8|40730.8|40750.8|40730.8|40748.1|40728.1|0
1724361000000|2024-08-22 21:10:00|40748.4|40728.4|40745.1|40725.1|40753.9|40733.9|40745.1|40725.1|0
1724361300000|2024-08-22 21:15:00|40748|40728|40746.7|40726.7|40748.3|40728.3|40745.4|40725.4|0
1724361600000|2024-08-22 21:20:00|40747.8|40727.8|40746.7|40726.7|40748.6|40728.6|40744.6|40724.6|0
1724361900000|2024-08-22 21:25:00|40746.8|40726.8|40747.2|40727.2|40748.4|40728.4|40746.3|40726.3|0
1724362200000|2024-08-22 21:30:00|40748|40728|40745.2|40725.2|40748|40728|40742.1|40722.1|0
1724362500000|2024-08-22 21:35:00|40741.8|40721.8|40747.1|40727.1|40752.9|40732.9|40741.8|40721.8|0
1724362800000|2024-08-22 21:40:00|40748.4|40728.4|40748.1|40728.1|40749.7|40729.7|40745.2|40725.2|0
1724363100000|2024-08-22 21:45:00|40747.3|40727.3|40747.2|40727.2|40748.8|40728.8|40747.2|40727.2|0
1724363400000|2024-08-22 21:50:00|40747.1|40727.1|40747.4|40727.4|40748.7|40728.7|40747.1|40727.1|0
1724363700000|2024-08-22 21:55:00|40748.7|40728.7|40747.2|40727.2|40754.5|40734.5|40747.2|40727.2|0
1724364000000|2024-08-22 22:00:00|40744.9|40724.9|40766.4|40746.4|40768.4|40748.4|40744.9|40724.9|0
1724364300000|2024-08-22 22:05:00|40765.4|40745.4|40766.4|40746.4|40773.4|40753.4|40760.9|40740.9|0
1724364600000|2024-08-22 22:10:00|40766.9|40746.9|40763.9|40743.9|40770.4|40750.4|40762.4|40742.4|0
1724364900000|2024-08-22 22:15:00|40764.4|40744.4|40764.9|40744.9|40769.9|40749.9|40763.9|40743.9|0
1724365200000|2024-08-22 22:20:00|40765.4|40745.4|40769.9|40749.9|40769.9|40749.9|40762.4|40742.4|0
1724365500000|2024-08-22 22:25:00|40768.9|40748.9|40770.9|40750.9|40774.9|40754.9|40767.4|40747.4|0
1724365800000|2024-08-22 22:30:00|40770.4|40750.4|40776.9|40756.9|40777.9|40757.9|40769.9|40749.9|0
1724366100000|2024-08-22 22:35:00|40776.4|40756.4|40775.9|40755.9|40784.9|40764.9|40774.9|40754.9|0
1724366400000|2024-08-22 22:40:00|40775.4|40755.4|40781.9|40761.9|40782.9|40762.9|40774.9|40754.9|0
1724366700000|2024-08-22 22:45:00|40779.4|40759.4|40777.9|40757.9|40781.9|40761.9|40775.9|40755.9|0
1724367000000|2024-08-22 22:50:00|40777.4|40757.4|40781.9|40761.9|40782.4|40762.4|40774.9|40754.9|0
1724367300000|2024-08-22 22:55:00|40781.4|40761.4|40778.9|40758.9|40781.4|40761.4|40775.9|40755.9|0
1724367600000|2024-08-22 23:00:00|40779.9|40759.9|40783.9|40763.9|40785.4|40765.4|40778.9|40758.9|0
1724367900000|2024-08-22 23:05:00|40783.4|40763.4|40778.9|40758.9|40784.9|40764.9|40778.9|40758.9|0
1724368200000|2024-08-22 23:10:00|40778.4|40758.4|40781.9|40761.9|40782.4|40762.4|40776.9|40756.9|0
1724368500000|2024-08-22 23:15:00|40782.4|40762.4|40775.9|40755.9|40782.4|40762.4|40771.9|40751.9|0
1724368800000|2024-08-22 23:20:00|40775.4|40755.4|40775.9|40755.9|40775.9|40755.9|40772.9|40752.9|0
1724369100000|2024-08-22 23:25:00|40775.4|40755.4|40774.9|40754.9|40776.4|40756.4|40771.9|40751.9|0
1724369400000|2024-08-22 23:30:00|40775.4|40755.4|40778.4|40758.4|40780.9|40760.9|40775.4|40755.4|0
1724369700000|2024-08-22 23:35:00|40777.9|40757.9|40775.9|40755.9|40778.9|40758.9|40775.4|40755.4|0
1724370000000|2024-08-22 23:40:00|40774.9|40754.9|40773.9|40753.9|40774.9|40754.9|40768.9|40748.9|0
1724370300000|2024-08-22 23:45:00|40773.4|40753.4|40776.9|40756.9|40777.9|40757.9|40772.9|40752.9|0
1724370600000|2024-08-22 23:50:00|40777.4|40757.4|40784.9|40764.9|40785.9|40765.9|40776.4|40756.4|0
1724370900000|2024-08-22 23:55:00|40784.4|40764.4|40785.9|40765.9|40785.9|40765.9|40778.9|40758.9|0
1724371200000|2024-08-23 00:00:00|40787.9|40767.9|40781.9|40761.9|40791.9|40771.9|40779.4|40759.4|0
1724371500000|2024-08-23 00:05:00|40782.4|40762.4|40783.9|40763.9|40785.9|40765.9|40779.9|40759.9|0
1724371800000|2024-08-23 00:10:00|40783.4|40763.4|40779.9|40759.9|40784.9|40764.9|40779.9|40759.9|0
1724372100000|2024-08-23 00:15:00|40780.4|40760.4|40780.9|40760.9|40781.9|40761.9|40775.4|40755.4|0
1724372400000|2024-08-23 00:20:00|40780.4|40760.4|40784.9|40764.9|40785.4|40765.4|40777.9|40757.9|0
1724372700000|2024-08-23 00:25:00|40784.4|40764.4|40787.9|40767.9|40790.4|40770.4|40783.9|40763.9|0
1724373000000|2024-08-23 00:30:00|40788.9|40768.9|40787.9|40767.9|40789.9|40769.9|40785.9|40765.9|0
1724373300000|2024-08-23 00:35:00|40787.4|40767.4|40791.9|40771.9|40793.4|40773.4|40785.9|40765.9|0
1724373600000|2024-08-23 00:40:00|40791.4|40771.4|40815.8|40795.8|40815.8|40795.8|40788.4|40768.4|0
1724373900000|2024-08-23 00:45:00|40816.3|40796.3|40804.8|40784.8|40816.3|40796.3|40804.8|40784.8|0
1724374200000|2024-08-23 00:50:00|40805.3|40785.3|40801.3|40781.3|40808.3|40788.3|40796.8|40776.8|0
1724374500000|2024-08-23 00:55:00|40802.3|40782.3|40797.8|40777.8|40802.8|40782.8|40793.8|40773.8|0
1724374800000|2024-08-23 01:00:00|40798.3|40778.3|40798.8|40778.8|40800.8|40780.8|40792.8|40772.8|0
1724375100000|2024-08-23 01:05:00|40798.3|40778.3|40797.8|40777.8|40799.3|40779.3|40796.3|40776.3|0
1724375400000|2024-08-23 01:10:00|40797.3|40777.3|40797.8|40777.8|40800.3|40780.3|40794.8|40774.8|0
1724375700000|2024-08-23 01:15:00|40797.3|40777.3|40795.8|40775.8|40802.3|40782.3|40794.3|40774.3|0
1724376000000|2024-08-23 01:20:00|40796.3|40776.3|40788.8|40768.8|40797.8|40777.8|40787.8|40767.8|0
1724376300000|2024-08-23 01:25:00|40789.3|40769.3|40803.8|40783.8|40803.8|40783.8|40789.3|40769.3|0
1724376600000|2024-08-23 01:30:00|40802.8|40782.8|40792.8|40772.8|40802.8|40782.8|40789.8|40769.8|0
1724376900000|2024-08-23 01:35:00|40793.3|40773.3|40799.8|40779.8|40801.3|40781.3|40793.3|40773.3|0
1724377200000|2024-08-23 01:40:00|40800.3|40780.3|40798.8|40778.8|40800.8|40780.8|40797.3|40777.3|0
1724377500000|2024-08-23 01:45:00|40799.3|40779.3|40795.8|40775.8|40799.8|40779.8|40795.8|40775.8|0
1724377800000|2024-08-23 01:50:00|40796.3|40776.3|40792.3|40772.3|40797.8|40777.8|40790.8|40770.8|0
1724378100000|2024-08-23 01:55:00|40791.8|40771.8|40796.8|40776.8|40800.3|40780.3|40791.8|40771.8|0
1724378400000|2024-08-23 02:00:00|40797.8|40777.8|40790.8|40770.8|40801.8|40781.8|40787.8|40767.8|0
1724378700000|2024-08-23 02:05:00|40791.3|40771.3|40805.8|40785.8|40806.3|40786.3|40791.3|40771.3|0
1724379000000|2024-08-23 02:10:00|40805.3|40785.3|40806.3|40786.3|40806.3|40786.3|40803.3|40783.3|0
1724379300000|2024-08-23 02:15:00|40805.8|40785.8|40803.8|40783.8|40806.3|40786.3|40802.8|40782.8|0
1724379600000|2024-08-23 02:20:00|40804.3|40784.3|40808.3|40788.3|40809.3|40789.3|40804.3|40784.3|0
1724379900000|2024-08-23 02:25:00|40808.8|40788.8|40807.8|40787.8|40808.8|40788.8|40805.8|40785.8|0
1724380200000|2024-08-23 02:30:00|40808.3|40788.3|40806.8|40786.8|40808.3|40788.3|40804.8|40784.8|0
1724380500000|2024-08-23 02:35:00|40807.3|40787.3|40812.8|40792.8|40812.8|40792.8|40806.8|40786.8|0
1724380800000|2024-08-23 02:40:00|40813.3|40793.3|40815.8|40795.8|40817.3|40797.3|40811.8|40791.8|0
1724381100000|2024-08-23 02:45:00|40816.3|40796.3|40819.8|40799.8|40823.8|40803.8|40815.3|40795.3|0
1724381400000|2024-08-23 02:50:00|40820.3|40800.3|40817.8|40797.8|40820.3|40800.3|40816.8|40796.8|0
1724381700000|2024-08-23 02:55:00|40818.3|40798.3|40819.3|40799.3|40820.3|40800.3|40817.8|40797.8|0
1724382000000|2024-08-23 03:00:00|40819.8|40799.8|40818.8|40798.8|40820.8|40800.8|40816.8|40796.8|0
1724382300000|2024-08-23 03:05:00|40818.3|40798.3|40819.8|40799.8|40820.3|40800.3|40818.3|40798.3|0
1724382600000|2024-08-23 03:10:00|40820.3|40800.3|40820.8|40800.8|40821.8|40801.8|40818.8|40798.8|0
1724382900000|2024-08-23 03:15:00|40820.3|40800.3|40823.8|40803.8|40824.8|40804.8|40819.3|40799.3|0
1724383200000|2024-08-23 03:20:00|40821.8|40801.8|40819.8|40799.8|40822.8|40802.8|40817.3|40797.3|0
1724383500000|2024-08-23 03:25:00|40820.3|40800.3|40819.3|40799.3|40821.8|40801.8|40818.8|40798.8|0
1724383800000|2024-08-23 03:30:00|40818.8|40798.8|40815.8|40795.8|40819.8|40799.8|40815.3|40795.3|0
1724384100000|2024-08-23 03:35:00|40816.3|40796.3|40819.3|40799.3|40820.8|40800.8|40815.8|40795.8|0
1724384400000|2024-08-23 03:40:00|40819.8|40799.8|40827.8|40807.8|40836.3|40816.3|40819.8|40799.8|0
1724384700000|2024-08-23 03:45:00|40827.3|40807.3|40823.8|40803.8|40827.8|40807.8|40821.8|40801.8|0
1724385000000|2024-08-23 03:50:00|40823.3|40803.3|40822.8|40802.8|40824.3|40804.3|40820.8|40800.8|0
1724385300000|2024-08-23 03:55:00|40822.3|40802.3|40821.8|40801.8|40822.8|40802.8|40819.3|40799.3|0
1724385600000|2024-08-23 04:00:00|40821.3|40801.3|40830.3|40810.3|40830.3|40810.3|40820.3|40800.3|0
1724385900000|2024-08-23 04:05:00|40829.8|40809.8|40830.8|40810.8|40831.3|40811.3|40827.3|40807.3|0
1724386200000|2024-08-23 04:10:00|40830.3|40810.3|40830.3|40810.3|40834.8|40814.8|40827.8|40807.8|0
1724386500000|2024-08-23 04:15:00|40829.8|40809.8|40827.8|40807.8|40830.3|40810.3|40826.8|40806.8|0
1724386800000|2024-08-23 04:20:00|40827.3|40807.3|40834.3|40814.3|40834.8|40814.8|40826.8|40806.8|0
1724387100000|2024-08-23 04:25:00|40833.3|40813.3|40831.8|40811.8|40834.8|40814.8|40831.8|40811.8|0
1724387400000|2024-08-23 04:30:00|40831.3|40811.3|40832.8|40812.8|40833.8|40813.8|40830.3|40810.3|0
1724387700000|2024-08-23 04:35:00|40832.3|40812.3|40827.8|40807.8|40833.8|40813.8|40827.8|40807.8|0
1724388000000|2024-08-23 04:40:00|40827.3|40807.3|40829.8|40809.8|40830.8|40810.8|40827.3|40807.3|0
1724388300000|2024-08-23 04:45:00|40830.3|40810.3|40830.8|40810.8|40832.8|40812.8|40830.3|40810.3|0
1724388600000|2024-08-23 04:50:00|40830.3|40810.3|40827.3|40807.3|40830.3|40810.3|40824.8|40804.8|0
1724388900000|2024-08-23 04:55:00|40826.8|40806.8|40826.8|40806.8|40827.3|40807.3|40825.8|40805.8|0
1724389200000|2024-08-23 05:00:00|40827.3|40807.3|40828.8|40808.8|40830.3|40810.3|40826.8|40806.8|0
1724389500000|2024-08-23 05:05:00|40828.3|40808.3|40826.8|40806.8|40828.8|40808.8|40825.3|40805.3|0
1724389800000|2024-08-23 05:10:00|40827.3|40807.3|40826.3|40806.3|40830.8|40810.8|40826.3|40806.3|0
1724390100000|2024-08-23 05:15:00|40827.8|40807.8|40830.8|40810.8|40831.3|40811.3|40826.8|40806.8|0
1724390400000|2024-08-23 05:20:00|40830.3|40810.3|40828.8|40808.8|40832.3|40812.3|40828.8|40808.8|0
1724390700000|2024-08-23 05:25:00|40829.3|40809.3|40827.3|40807.3|40831.8|40811.8|40825.8|40805.8|0
1724391000000|2024-08-23 05:30:00|40826.8|40806.8|40833.8|40813.8|40834.8|40814.8|40826.8|40806.8|0
1724391300000|2024-08-23 05:35:00|40833.3|40813.3|40835.8|40815.8|40836.3|40816.3|40830.8|40810.8|0
1724391600000|2024-08-23 05:40:00|40835.3|40815.3|40831.8|40811.8|40836.3|40816.3|40831.8|40811.8|0
1724391900000|2024-08-23 05:45:00|40831.3|40811.3|40830.8|40810.8|40831.3|40811.3|40828.8|40808.8|0
1724392200000|2024-08-23 05:50:00|40831.3|40811.3|40833.3|40813.3|40837.3|40817.3|40830.8|40810.8|0
1724392500000|2024-08-23 05:55:00|40832.8|40812.8|40836.8|40816.8|40836.8|40816.8|40827.8|40807.8|0
1724392800000|2024-08-23 06:00:00|40837.3|40817.3|40838.8|40818.8|40844.8|40824.8|40835.8|40815.8|0
1724393100000|2024-08-23 06:05:00|40838.3|40818.3|40848.8|40828.8|40855.8|40835.8|40838.3|40818.3|0
1724393400000|2024-08-23 06:10:00|40850.3|40830.3|40847.8|40827.8|40850.8|40830.8|40845.3|40825.3|0
1724393700000|2024-08-23 06:15:00|40848.3|40828.3|40845.8|40825.8|40849.3|40829.3|40845.8|40825.8|0
1724394000000|2024-08-23 06:20:00|40846.3|40826.3|40846.8|40826.8|40848.8|40828.8|40845.3|40825.3|0
1724394300000|2024-08-23 06:25:00|40848.3|40828.3|40848.8|40828.8|40853.3|40833.3|40846.3|40826.3|0
1724394600000|2024-08-23 06:30:00|40848.3|40828.3|40843.3|40823.3|40848.3|40828.3|40842.8|40822.8|0
1724394900000|2024-08-23 06:35:00|40843.8|40823.8|40853.8|40833.8|40854.8|40834.8|40843.8|40823.8|0
1724395200000|2024-08-23 06:40:00|40853.3|40833.3|40850.3|40830.3|40854.3|40834.3|40850.3|40830.3|0
1724395500000|2024-08-23 06:45:00|40849.8|40829.8|40842.8|40822.8|40850.8|40830.8|40842.3|40822.3|0
1724395800000|2024-08-23 06:50:00|40843.8|40823.8|40843.8|40823.8|40846.8|40826.8|40839.8|40819.8|0
1724396100000|2024-08-23 06:55:00|40843.3|40823.3|40843.8|40823.8|40844.8|40824.8|40839.3|40819.3|0
1724396400000|2024-08-23 07:00:00|40842.8|40822.8|40841.8|40821.8|40846.8|40826.8|40839.8|40819.8|0
1724396700000|2024-08-23 07:05:00|40842.3|40822.3|40849.8|40829.8|40858.3|40838.3|40841.8|40821.8|0
1724397000000|2024-08-23 07:10:00|40850.3|40830.3|40844.8|40824.8|40850.8|40830.8|40841.3|40821.3|0
1724397300000|2024-08-23 07:15:00|40845.3|40825.3|40843.8|40823.8|40845.8|40825.8|40838.8|40818.8|0
1724397600000|2024-08-23 07:20:00|40844.3|40824.3|40835.8|40815.8|40844.8|40824.8|40835.3|40815.3|0
1724397900000|2024-08-23 07:25:00|40835.3|40815.3|40842.8|40822.8|40845.8|40825.8|40834.3|40814.3|0
1724398200000|2024-08-23 07:30:00|40842.3|40822.3|40845.8|40825.8|40848.8|40828.8|40840.8|40820.8|0
1724398500000|2024-08-23 07:35:00|40845.3|40825.3|40845.8|40825.8|40846.8|40826.8|40840.3|40820.3|0
1724398800000|2024-08-23 07:40:00|40846.3|40826.3|40845.8|40825.8|40848.8|40828.8|40841.3|40821.3|0
1724399100000|2024-08-23 07:45:00|40845.3|40825.3|40838.8|40818.8|40845.8|40825.8|40838.8|40818.8|0
1724399400000|2024-08-23 07:50:00|40839.3|40819.3|40838.8|40818.8|40843.3|40823.3|40837.8|40817.8|0
1724399700000|2024-08-23 07:55:00|40839.3|40819.3|40834.8|40814.8|40840.8|40820.8|40829.3|40809.3|0
1724400000000|2024-08-23 08:00:00|40832.8|40812.8|40826.8|40806.8|40834.3|40814.3|40823.8|40803.8|0
1724400300000|2024-08-23 08:05:00|40827.3|40807.3|40830.8|40810.8|40831.3|40811.3|40823.8|40803.8|0
1724400600000|2024-08-23 08:10:00|40830.3|40810.3|40831.8|40811.8|40834.8|40814.8|40826.3|40806.3|0
1724400900000|2024-08-23 08:15:00|40831.3|40811.3|40840.3|40820.3|40843.3|40823.3|40830.3|40810.3|0
1724401200000|2024-08-23 08:20:00|40840.8|40820.8|40851.8|40831.8|40853.8|40833.8|40840.8|40820.8|0
1724401500000|2024-08-23 08:25:00|40852.3|40832.3|40848.3|40828.3|40852.8|40832.8|40845.8|40825.8|0
1724401800000|2024-08-23 08:30:00|40847.8|40827.8|40851.8|40831.8|40855.8|40835.8|40846.8|40826.8|0
1724402100000|2024-08-23 08:35:00|40852.3|40832.3|40853.8|40833.8|40858.3|40838.3|40851.8|40831.8|0
1724402400000|2024-08-23 08:40:00|40853.3|40833.3|40854.8|40834.8|40854.8|40834.8|40846.8|40826.8|0
1724402700000|2024-08-23 08:45:00|40854.3|40834.3|40864.3|40844.3|40864.3|40844.3|40851.8|40831.8|0
1724403000000|2024-08-23 08:50:00|40864.8|40844.8|40864.8|40844.8|40866.8|40846.8|40860.8|40840.8|0
1724403300000|2024-08-23 08:55:00|40864.3|40844.3|40871.3|40851.3|40872.8|40852.8|40862.3|40842.3|0
1724403600000|2024-08-23 09:00:00|40870.8|40850.8|40860.8|40840.8|40870.8|40850.8|40859.3|40839.3|0
1724403900000|2024-08-23 09:05:00|40860.3|40840.3|40861.8|40841.8|40862.8|40842.8|40856.3|40836.3|0
1724404200000|2024-08-23 09:10:00|40861.3|40841.3|40871.3|40851.3|40871.3|40851.3|40860.8|40840.8|0
1724404500000|2024-08-23 09:15:00|40870.8|40850.8|40872.8|40852.8|40874.8|40854.8|40866.3|40846.3|0
1724404800000|2024-08-23 09:20:00|40873.3|40853.3|40869.3|40849.3|40875.8|40855.8|40866.3|40846.3|0
1724405100000|2024-08-23 09:25:00|40869.8|40849.8|40875.3|40855.3|40876.8|40856.8|40869.3|40849.3|0
1724405400000|2024-08-23 09:30:00|40874.8|40854.8|40877.8|40857.8|40878.3|40858.3|40870.3|40850.3|0
1724405700000|2024-08-23 09:35:00|40877.3|40857.3|40883.8|40863.8|40890.3|40870.3|40876.8|40856.8|0
1724406000000|2024-08-23 09:40:00|40884.3|40864.3|40878.3|40858.3|40884.8|40864.8|40876.8|40856.8|0
1724406300000|2024-08-23 09:45:00|40879.8|40859.8|40883.3|40863.3|40883.3|40863.3|40878.8|40858.8|0
1724406600000|2024-08-23 09:50:00|40883.8|40863.8|40879.8|40859.8|40885.3|40865.3|40878.8|40858.8|0
1724406900000|2024-08-23 09:55:00|40879.3|40859.3|40872.8|40852.8|40881.8|40861.8|40872.8|40852.8|0
1724407200000|2024-08-23 10:00:00|40873.3|40853.3|40878.3|40858.3|40879.8|40859.8|40866.8|40846.8|0
1724407500000|2024-08-23 10:05:00|40877.8|40857.8|40873.8|40853.8|40880.3|40860.3|40871.3|40851.3|0
1724407800000|2024-08-23 10:10:00|40873.3|40853.3|40867.8|40847.8|40873.8|40853.8|40864.3|40844.3|0
1724408100000|2024-08-23 10:15:00|40868.3|40848.3|40870.8|40850.8|40871.3|40851.3|40865.8|40845.8|0
1724408400000|2024-08-23 10:20:00|40871.3|40851.3|40866.8|40846.8|40871.8|40851.8|40863.3|40843.3|0
1724408700000|2024-08-23 10:25:00|40866.3|40846.3|40870.3|40850.3|40870.3|40850.3|40865.8|40845.8|0
1724409000000|2024-08-23 10:30:00|40870.8|40850.8|40884.3|40864.3|40885.3|40865.3|40870.3|40850.3|0
1724409300000|2024-08-23 10:35:00|40883.8|40863.8|40886.8|40866.8|40893.3|40873.3|40879.8|40859.8|0
1724409600000|2024-08-23 10:40:00|40887.8|40867.8|40907.8|40887.8|40908.3|40888.3|40887.8|40867.8|0
1724409900000|2024-08-23 10:45:00|40908.3|40888.3|40906.8|40886.8|40909.3|40889.3|40900.3|40880.3|0
1724410200000|2024-08-23 10:50:00|40905.3|40885.3|40910.8|40890.8|40911.3|40891.3|40900.8|40880.8|0
1724410500000|2024-08-23 10:55:00|40911.3|40891.3|40905.3|40885.3|40911.3|40891.3|40902.3|40882.3|0
1724410800000|2024-08-23 11:00:00|40902.8|40882.8|40903.8|40883.8|40909.8|40889.8|40899.3|40879.3|0
1724411100000|2024-08-23 11:05:00|40904.3|40884.3|40901.3|40881.3|40908.8|40888.8|40900.8|40880.8|0
1724411400000|2024-08-23 11:10:00|40901.8|40881.8|40900.3|40880.3|40901.8|40881.8|40895.3|40875.3|0
1724411700000|2024-08-23 11:15:00|40899.8|40879.8|40896.8|40876.8|40901.8|40881.8|40894.8|40874.8|0
1724412000000|2024-08-23 11:20:00|40895.8|40875.8|40886.8|40866.8|40896.3|40876.3|40886.3|40866.3|0
1724412300000|2024-08-23 11:25:00|40887.3|40867.3|40898.8|40878.8|40900.3|40880.3|40887.3|40867.3|0
1724412600000|2024-08-23 11:30:00|40898.3|40878.3|40895.8|40875.8|40898.3|40878.3|40891.3|40871.3|0
1724412900000|2024-08-23 11:35:00|40896.3|40876.3|40900.8|40880.8|40905.3|40885.3|40895.8|40875.8|0
1724413200000|2024-08-23 11:40:00|40901.3|40881.3|40901.8|40881.8|40902.8|40882.8|40896.3|40876.3|0
1724413500000|2024-08-23 11:45:00|40902.3|40882.3|40904.8|40884.8|40906.3|40886.3|40898.8|40878.8|0
1724413800000|2024-08-23 11:50:00|40905.3|40885.3|40899.3|40879.3|40905.8|40885.8|40898.3|40878.3|0
1724414100000|2024-08-23 11:55:00|40899.8|40879.8|40910.3|40890.3|40914.8|40894.8|40898.8|40878.8|0
1724414400000|2024-08-23 12:00:00|40910.8|40890.8|40918.3|40898.3|40922.3|40902.3|40907.3|40887.3|0
1724414700000|2024-08-23 12:05:00|40917.8|40897.8|40912.8|40892.8|40925.3|40905.3|40911.8|40891.8|0
1724415000000|2024-08-23 12:10:00|40912.3|40892.3|40911.8|40891.8|40912.8|40892.8|40905.8|40885.8|0
1724415300000|2024-08-23 12:15:00|40911.3|40891.3|40904.8|40884.8|40911.3|40891.3|40902.8|40882.8|0
1724415600000|2024-08-23 12:20:00|40904.3|40884.3|40909.8|40889.8|40914.3|40894.3|40904.3|40884.3|0
1724415900000|2024-08-23 12:25:00|40909.3|40889.3|40902.8|40882.8|40909.8|40889.8|40900.8|40880.8|0
1724416200000|2024-08-23 12:30:00|40903.3|40883.3|40914.8|40894.8|40917.8|40897.8|40902.8|40882.8|0
1724416500000|2024-08-23 12:35:00|40914.3|40894.3|40922.8|40902.8|40926.3|40906.3|40908.8|40888.8|0
1724416800000|2024-08-23 12:40:00|40923.3|40903.3|40920.8|40900.8|40928.3|40908.3|40919.8|40899.8|0
1724417100000|2024-08-23 12:45:00|40921.3|40901.3|40931.8|40911.8|40935.3|40915.3|40921.3|40901.3|0
1724417400000|2024-08-23 12:50:00|40932.3|40912.3|40936.8|40916.8|40940.8|40920.8|40929.8|40909.8|0
1724417700000|2024-08-23 12:55:00|40937.3|40917.3|40938.3|40918.3|40941.8|40921.8|40932.3|40912.3|0
1724418000000|2024-08-23 13:00:00|40937.8|40917.8|40944.8|40924.8|40946.3|40926.3|40933.3|40913.3|0
1724418300000|2024-08-23 13:05:00|40945.3|40925.3|40935.8|40915.8|40949.8|40929.8|40934.8|40914.8|0
1724418600000|2024-08-23 13:10:00|40935.3|40915.3|40935.8|40915.8|40942.3|40922.3|40934.3|40914.3|0
1724418900000|2024-08-23 13:15:00|40936.8|40916.8|40935.8|40915.8|40944.8|40924.8|40931.8|40911.8|0
1724419200000|2024-08-23 13:20:00|40936.8|40916.8|40927.8|40907.8|40937.8|40917.8|40927.8|40907.8|0
1724419500000|2024-08-23 13:25:00|40933.3|40913.3|40919.8|40899.8|40948.8|40928.8|40919.8|40899.8|0
1724419800000|2024-08-23 13:30:00|40924.3|40904.3|40960.3|40940.3|40965.3|40945.3|40897.8|40877.8|0
1724420100000|2024-08-23 13:35:00|40960.8|40940.8|40943.8|40923.8|40976.8|40956.8|40943.8|40923.8|0
1724420400000|2024-08-23 13:40:00|40944.8|40924.8|40939.3|40919.3|40957.8|40937.8|40931.3|40911.3|0
1724420700000|2024-08-23 13:45:00|40948.3|40928.3|40902.3|40882.3|40962.3|40942.3|40901.3|40881.3|0
1724421000000|2024-08-23 13:50:00|40903.8|40883.8|40912.8|40892.8|40919.3|40899.3|40854.8|40834.8|0
1724421300000|2024-08-23 13:55:00|40911.3|40891.3|40924.8|40904.8|40925.8|40905.8|40906.3|40886.3|0
1724421600000|2024-08-23 14:00:00|40921.8|40901.8|41037.3|41017.3|41056.8|41036.8|40921.8|40901.8|0
1724421900000|2024-08-23 14:05:00|41035.8|41015.8|41069.8|41049.8|41074.3|41054.3|40996.3|40976.3|0
1724422200000|2024-08-23 14:10:00|41071.8|41051.8|41124.3|41104.3|41155.3|41135.3|41071.3|41051.3|0
1724422500000|2024-08-23 14:15:00|41129.8|41109.8|41047.8|41027.8|41172.3|41152.3|41032.8|41012.8|0
1724422800000|2024-08-23 14:20:00|41048.3|41028.3|41156.8|41136.8|41158.8|41138.8|41032.3|41012.3|0
1724423100000|2024-08-23 14:25:00|41154.8|41134.8|41137.3|41117.3|41169.8|41149.8|41108.8|41088.8|0
1724423400000|2024-08-23 14:30:00|41144.3|41124.3|41094.3|41074.3|41163.8|41143.8|41089.3|41069.3|0
1724423700000|2024-08-23 14:35:00|41092.3|41072.3|41077.3|41057.3|41097.3|41077.3|41056.3|41036.3|0
1724424000000|2024-08-23 14:40:00|41078.3|41058.3|41104.8|41084.8|41115.3|41095.3|41050.2|41030.2|0
1724424300000|2024-08-23 14:45:00|41106.8|41086.8|40973.8|40953.8|41114.8|41094.8|40939.8|40919.8|0
1724424600000|2024-08-23 14:50:00|40970.8|40950.8|41024.8|41004.8|41024.8|41004.8|40935.8|40915.8|0
1724424900000|2024-08-23 14:55:00|41021.8|41001.8|41070.8|41050.8|41078.3|41058.3|41014.8|40994.8|0
1724425200000|2024-08-23 15:00:00|41062.8|41042.8|41075.8|41055.8|41080.8|41060.8|41033.8|41013.8|0
1724425500000|2024-08-23 15:05:00|41072.8|41052.8|41098.3|41078.3|41098.8|41078.8|41064.3|41044.3|0
1724425800000|2024-08-23 15:10:00|41100.3|41080.3|41140.3|41120.3|41142.8|41122.8|41045.3|41025.3|0
1724426100000|2024-08-23 15:15:00|41140.8|41120.8|41211.8|41191.8|41222.8|41202.8|41133.8|41113.8|0
1724426400000|2024-08-23 15:20:00|41216.3|41196.3|41198.8|41178.8|41216.8|41196.8|41173.3|41153.3|0
1724426700000|2024-08-23 15:25:00|41193.8|41173.8|41171.8|41151.8|41212.3|41192.3|41167.8|41147.8|0
1724427000000|2024-08-23 15:30:00|41174.8|41154.8|41186.3|41166.3|41196.3|41176.3|41169.8|41149.8|0
1724427300000|2024-08-23 15:35:00|41183.8|41163.8|41193.3|41173.3|41205.3|41185.3|41181.3|41161.3|0
1724427600000|2024-08-23 15:40:00|41195.8|41175.8|41146.8|41126.8|41211.8|41191.8|41132.8|41112.8|0
1724427900000|2024-08-23 15:45:00|41146.3|41126.3|41123.8|41103.8|41148.3|41128.3|41091.8|41071.8|0
1724428200000|2024-08-23 15:50:00|41120.8|41100.8|41091.3|41071.3|41124.3|41104.3|41074.8|41054.8|0
1724428500000|2024-08-23 15:55:00|41092.8|41072.8|41048.8|41028.8|41108.3|41088.3|41046.8|41026.8|0
1724428800000|2024-08-23 16:00:00|41051.8|41031.8|40994.8|40974.8|41055.8|41035.8|40980.3|40960.3|0
1724429100000|2024-08-23 16:05:00|40993.8|40973.8|40991.3|40971.3|40995.8|40975.8|40938.8|40918.8|0
1724429400000|2024-08-23 16:10:00|40989.8|40969.8|40966.3|40946.3|41000.8|40980.8|40952.8|40932.8|0
1724429700000|2024-08-23 16:15:00|40963.8|40943.8|40968.3|40948.3|40980.3|40960.3|40935.3|40915.3|0
1724430000000|2024-08-23 16:20:00|40971.8|40951.8|40936.3|40916.3|40974.8|40954.8|40936.3|40916.3|0
1724430300000|2024-08-23 16:25:00|40934.8|40914.8|40911.8|40891.8|40936.8|40916.8|40877.3|40857.3|0
1724430600000|2024-08-23 16:30:00|40913.8|40893.8|40942.8|40922.8|40948.8|40928.8|40907.3|40887.3|0
1724430900000|2024-08-23 16:35:00|40943.8|40923.8|40952.3|40932.3|40972.3|40952.3|40943.3|40923.3|0
1724431200000|2024-08-23 16:40:00|40955.3|40935.3|40877.3|40857.3|40955.8|40935.8|40859.8|40839.8|0
1724431500000|2024-08-23 16:45:00|40882.3|40862.3|40889.8|40869.8|40894.8|40874.8|40845.8|40825.8|0
1724431800000|2024-08-23 16:50:00|40889.3|40869.3|40947.3|40927.3|40958.3|40938.3|40889.3|40869.3|0
1724432100000|2024-08-23 16:55:00|40949.8|40929.8|40992.8|40972.8|41013.3|40993.3|40949.8|40929.8|0
1724432400000|2024-08-23 17:00:00|40989.5|40969.5|40998|40978|41008|40988|40973.5|40953.5|0
1724432700000|2024-08-23 17:05:00|40999|40979|41005.5|40985.5|41018|40998|40994|40974|0
1724433000000|2024-08-23 17:10:00|41008|40988|41010|40990|41016|40996|40991.5|40971.5|0
1724433300000|2024-08-23 17:15:00|41010.5|40990.5|41006.5|40986.5|41028|41008|40999|40979|0
1724433600000|2024-08-23 17:20:00|41007|40987|41021.5|41001.5|41041|41021|41006.5|40986.5|0
1724433900000|2024-08-23 17:25:00|41023|41003|41044.5|41024.5|41053.5|41033.5|41014|40994|0
1724434200000|2024-08-23 17:30:00|41048.5|41028.5|41051|41031|41055|41035|41035|41015|0
1724434500000|2024-08-23 17:35:00|41048.5|41028.5|41054.5|41034.5|41059.5|41039.5|41038|41018|0
1724434800000|2024-08-23 17:40:00|41057|41037|41079.5|41059.5|41082.5|41062.5|41048.5|41028.5|0
1724435100000|2024-08-23 17:45:00|41079|41059|41066.5|41046.5|41082|41062|41048.5|41028.5|0
1724435400000|2024-08-23 17:50:00|41068|41048|41076.5|41056.5|41084.5|41064.5|41053.5|41033.5|0
1724435700000|2024-08-23 17:55:00|41074.5|41054.5|41064.5|41044.5|41079.5|41059.5|41051|41031|0
1724436000000|2024-08-23 18:00:00|41065.5|41045.5|41076.5|41056.5|41079.5|41059.5|41053|41033|0
1724436300000|2024-08-23 18:05:00|41074.5|41054.5|41066|41046|41082|41062|41063.5|41043.5|0
1724436600000|2024-08-23 18:10:00|41066.5|41046.5|41097|41077|41102.5|41082.5|41066.5|41046.5|0
1724436900000|2024-08-23 18:15:00|41098.5|41078.5|41093|41073|41104|41084|41086|41066|0
1724437200000|2024-08-23 18:20:00|41094|41074|41092|41072|41094.5|41074.5|41050|41030|0
1724437500000|2024-08-23 18:25:00|41094.5|41074.5|41085|41065|41095.5|41075.5|41073|41053|0
1724437800000|2024-08-23 18:30:00|41087|41067|41074|41054|41087|41067|41070.5|41050.5|0
1724438100000|2024-08-23 18:35:00|41073|41053|41070.5|41050.5|41088.5|41068.5|41066|41046|0
1724438400000|2024-08-23 18:40:00|41072.5|41052.5|41074.5|41054.5|41089.5|41069.5|41069|41049|0
1724438700000|2024-08-23 18:45:00|41076|41056|41080.5|41060.5|41093.5|41073.5|41074|41054|0
1724439000000|2024-08-23 18:50:00|41080|41060|41086|41066|41090.5|41070.5|41074|41054|0
1724439300000|2024-08-23 18:55:00|41085|41065|41087|41067|41090|41070|41061|41041|0
1724439600000|2024-08-23 19:00:00|41086|41066|41076|41056|41086.5|41066.5|41064.5|41044.5|0
1724439900000|2024-08-23 19:05:00|41075.5|41055.5|41089.5|41069.5|41089.5|41069.5|41070|41050|0
1724440200000|2024-08-23 19:10:00|41090|41070|41130.5|41110.5|41140|41120|41089.5|41069.5|0
1724440500000|2024-08-23 19:15:00|41133.5|41113.5|41130|41110|41136|41116|41116|41096|0
1724440800000|2024-08-23 19:20:00|41130.5|41110.5|41158|41138|41161|41141|41125|41105|0
1724441100000|2024-08-23 19:25:00|41158.5|41138.5|41180|41160|41185.5|41165.5|41153|41133|0
1724441400000|2024-08-23 19:30:00|41182|41162|41168.5|41148.5|41187.5|41167.5|41160|41140|0
1724441700000|2024-08-23 19:35:00|41167|41147|41152.5|41132.5|41171|41151|41136|41116|0
1724442000000|2024-08-23 19:40:00|41150|41130|41139|41119|41171.5|41151.5|41139|41119|0
1724442300000|2024-08-23 19:45:00|41138|41118|41175.5|41155.5|41177.5|41157.5|41107.5|41087.5|0
1724442600000|2024-08-23 19:50:00|41185|41165|41204.5|41184.5|41208.5|41188.5|41149|41129|0
1724442900000|2024-08-23 19:55:00|41204|41184|41176|41156|41220|41200|41176|41156|0
1724443200000|2024-08-23 20:00:00|41171.4|41151.4|41167.9|41147.9|41185.4|41165.4|41157.4|41137.4|0
1724443500000|2024-08-23 20:05:00|41171.4|41151.4|41175.4|41155.4|41182.4|41162.4|41162.9|41142.9|0
1724443800000|2024-08-23 20:10:00|41175.9|41155.9|41167.4|41147.4|41176.4|41156.4|41160.9|41140.9|0
1724444100000|2024-08-23 20:15:00|41167.9|41147.9|41177.4|41157.4|41178.4|41158.4|41167.9|41147.9|0
1724444400000|2024-08-23 20:20:00|41177.9|41157.9|41189.4|41169.4|41189.9|41169.9|41177.4|41157.4|0
1724444700000|2024-08-23 20:25:00|41189.9|41169.9|41185.4|41165.4|41195.9|41175.9|41184.9|41164.9|0
1724445000000|2024-08-23 20:30:00|41184.9|41164.9|41182.4|41162.4|41185.4|41165.4|41180.4|41160.4|0
1724445300000|2024-08-23 20:35:00|41181.9|41161.9|41187.4|41167.4|41191.4|41171.4|41181.9|41161.9|0
1724445600000|2024-08-23 20:40:00|41187.9|41167.9|41187.4|41167.4|41189.9|41169.9|41183.9|41163.9|0
1724445900000|2024-08-23 20:45:00|41186.9|41166.9|41184.4|41164.4|41189.9|41169.9|41182.9|41162.9|0
1724446200000|2024-08-23 20:50:00|41183.9|41163.9|41187.4|41167.4|41187.9|41167.9|41181.9|41161.9|0
1724446500000|2024-08-23 20:55:00|41187.9|41167.9|41182.8|41162.8|41188.4|41168.4|41177.9|41157.9|0
1724484600000|2024-08-24 07:30:00|41187.8|41167.8|41190.8|41170.8|41190.8|41170.8|41187.8|41167.8|0
1724508600000|2024-08-24 14:10:00|41194.8|41174.8|41194.2|41174.2|41194.8|41174.8|41194.2|41174.2|0
1724532300000|2024-08-24 20:45:00|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|0
1724556900000|2024-08-25 03:35:00|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|0
1724558700000|2024-08-25 04:05:00|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|0
1724559900000|2024-08-25 04:25:00|41193.6|41173.6|41193.6|41173.6|41193.6|41173.6|41193.6|41173.6|0
1724560800000|2024-08-25 04:40:00|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|0
1724561400000|2024-08-25 04:50:00|41193.4|41173.4|41193.4|41173.4|41193.4|41173.4|41193.4|41173.4|0
1724561700000|2024-08-25 04:55:00|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|0
1724562000000|2024-08-25 05:00:00|41192.1|41172.1|41192.1|41172.1|41192.1|41172.1|41192.1|41172.1|0
1724562600000|2024-08-25 05:10:00|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|0
1724563800000|2024-08-25 05:30:00|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|0
1724564700000|2024-08-25 05:45:00|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|0
1724568300000|2024-08-25 06:45:00|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|0
1724568600000|2024-08-25 06:50:00|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|0
1724568900000|2024-08-25 06:55:00|41179.4|41159.4|41177.4|41157.4|41179.4|41159.4|41177.4|41157.4|0
1724569800000|2024-08-25 07:10:00|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1724570400000|2024-08-25 07:20:00|41181.4|41151.4|41119.4|41089.4|41181.4|41151.4|41119.4|41089.4|0
1724570700000|2024-08-25 07:25:00|41099.4|41069.4|41099.4|41069.4|41099.4|41069.4|41099.4|41069.4|0
1724571300000|2024-08-25 07:35:00|41100.4|41070.4|41105.8|41065.8|41105.8|41070.8|41100.4|41065.8|0
1724571900000|2024-08-25 07:45:00|41095.8|41075.8|41096.3|41076.3|41096.3|41076.3|41095.8|41075.8|0
1724574900000|2024-08-25 08:35:00|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|0
1724575200000|2024-08-25 08:40:00|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|0
1724575500000|2024-08-25 08:45:00|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|0
1724577000000|2024-08-25 09:10:00|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|0
1724578500000|2024-08-25 09:35:00|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|0
1724581800000|2024-08-25 10:30:00|41117.7|41097.7|41118.5|41098.5|41118.5|41098.5|41117.7|41097.7|0
1724583300000|2024-08-25 10:55:00|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|0
1724583600000|2024-08-25 11:00:00|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1724587200000|2024-08-25 12:00:00|41116|41096|41116|41096|41116|41096|41116|41096|0
1724588400000|2024-08-25 12:20:00|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1724592900000|2024-08-25 13:35:00|41116.7|41096.7|41120|41100|41120|41100|41116.7|41096.7|0
1724593200000|2024-08-25 13:40:00|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|0
1724595300000|2024-08-25 14:15:00|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|0
1724597700000|2024-08-25 14:55:00|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|0
1724600100000|2024-08-25 15:35:00|41127.8|41107.8|41127.8|41107.8|41127.8|41107.8|41127.8|41107.8|0
1724600400000|2024-08-25 15:40:00|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|0
1724600700000|2024-08-25 15:45:00|41111.4|41091.4|41111.6|41091.6|41111.6|41091.6|41111.4|41091.4|0
1724601300000|2024-08-25 15:55:00|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|0
1724601600000|2024-08-25 16:00:00|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|0
1724604000000|2024-08-25 16:40:00|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|0
1724606400000|2024-08-25 17:20:00|41115.5|41095.5|41116.5|41096.5|41116.5|41096.5|41115.5|41095.5|0
1724606700000|2024-08-25 17:25:00|41116.2|41096.2|41119.6|41099.6|41119.6|41099.6|41116.2|41096.2|0
1724607000000|2024-08-25 17:30:00|41159.6|41139.6|41158.9|41138.9|41159.6|41139.6|41158.9|41138.9|0
1724607300000|2024-08-25 17:35:00|41158.3|41138.3|41141.7|41121.7|41158.3|41138.3|41141.7|41121.7|0
1724608500000|2024-08-25 17:55:00|41142.3|41122.3|41141.7|41121.7|41142.3|41122.3|41141.7|41121.7|0
1724609400000|2024-08-25 18:10:00|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|0
1724611800000|2024-08-25 18:50:00|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|0
1724612700000|2024-08-25 19:05:00|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|0
1724616000000|2024-08-25 20:00:00|41141|41121|41143.1|41123.1|41143.1|41123.1|41141|41121|0
1724619600000|2024-08-25 21:00:00|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|0
1724619900000|2024-08-25 21:05:00|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|0
1724621400000|2024-08-25 21:30:00|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|0
1724621700000|2024-08-25 21:35:00|41151.3|41131.3|41161.3|41141.3|41161.3|41141.3|41151.3|41131.3|0
1724623200000|2024-08-25 22:00:00|41182.8|41162.8|41207.1|41187.1|41213.6|41193.6|41182.8|41162.8|0
1724623500000|2024-08-25 22:05:00|41206.6|41186.6|41212.6|41192.6|41216.6|41196.6|41203.1|41183.1|0
1724623800000|2024-08-25 22:10:00|41213.1|41193.1|41227.1|41207.1|41242.6|41222.6|41211.1|41191.1|0
1724624100000|2024-08-25 22:15:00|41227.6|41207.6|41216.6|41196.6|41227.6|41207.6|41209.6|41189.6|0
1724624400000|2024-08-25 22:20:00|41216.1|41196.1|41210.1|41190.1|41217.6|41197.6|41208.1|41188.1|0
1724624700000|2024-08-25 22:25:00|41210.6|41190.6|41197.6|41177.6|41211.1|41191.1|41189.6|41169.6|0
1724625000000|2024-08-25 22:30:00|41198.1|41178.1|41177.1|41157.1|41202.6|41182.6|41169.6|41149.6|0
1724625300000|2024-08-25 22:35:00|41178.1|41158.1|41173.1|41153.1|41183.1|41163.1|41171.1|41151.1|0
1724625600000|2024-08-25 22:40:00|41172.6|41152.6|41171.1|41151.1|41177.1|41157.1|41161.1|41141.1|0
1724625900000|2024-08-25 22:45:00|41170.6|41150.6|41168.1|41148.1|41176.1|41156.1|41161.6|41141.6|0
1724626200000|2024-08-25 22:50:00|41168.6|41148.6|41169.1|41149.1|41172.1|41152.1|41167.1|41147.1|0
1724626500000|2024-08-25 22:55:00|41169.6|41149.6|41160.6|41140.6|41170.1|41150.1|41158.6|41138.6|0
1724626800000|2024-08-25 23:00:00|41161.6|41141.6|41159.1|41139.1|41166.6|41146.6|41155.6|41135.6|0
1724627100000|2024-08-25 23:05:00|41159.6|41139.6|41161.1|41141.1|41161.1|41141.1|41153.1|41133.1|0
1724627400000|2024-08-25 23:10:00|41160.6|41140.6|41167.1|41147.1|41168.6|41148.6|41160.6|41140.6|0
1724627700000|2024-08-25 23:15:00|41166.6|41146.6|41151.6|41131.6|41167.6|41147.6|41150.6|41130.6|0
1724628000000|2024-08-25 23:20:00|41152.1|41132.1|41162.1|41142.1|41162.1|41142.1|41149.1|41129.1|0
1724628300000|2024-08-25 23:25:00|41162.6|41142.6|41162.1|41142.1|41167.6|41147.6|41157.6|41137.6|0
1724628600000|2024-08-25 23:30:00|41163.6|41143.6|41162.1|41142.1|41166.1|41146.1|41162.1|41142.1|0
1724628900000|2024-08-25 23:35:00|41161.6|41141.6|41163.1|41143.1|41166.1|41146.1|41160.1|41140.1|0
1724629200000|2024-08-25 23:40:00|41162.6|41142.6|41169.6|41149.6|41171.1|41151.1|41157.1|41137.1|0
1724629500000|2024-08-25 23:45:00|41170.1|41150.1|41162.6|41142.6|41172.1|41152.1|41162.6|41142.6|0
1724629800000|2024-08-25 23:50:00|41162.1|41142.1|41167.1|41147.1|41167.1|41147.1|41156.1|41136.1|0
1724630100000|2024-08-25 23:55:00|41166.6|41146.6|41167.6|41147.6|41168.6|41148.6|41162.6|41142.6|0
1724630400000|2024-08-26 00:00:00|41170.6|41150.6|41173.1|41153.1|41178.1|41158.1|41169.1|41149.1|0
1724630700000|2024-08-26 00:05:00|41173.6|41153.6|41160.1|41140.1|41174.1|41154.1|41157.1|41137.1|0
1724631000000|2024-08-26 00:10:00|41160.6|41140.6|41162.1|41142.1|41163.1|41143.1|41148.6|41128.6|0
1724631300000|2024-08-26 00:15:00|41163.1|41143.1|41170.6|41150.6|41174.1|41154.1|41158.6|41138.6|0
1724631600000|2024-08-26 00:20:00|41171.1|41151.1|41166.6|41146.6|41177.1|41157.1|41166.1|41146.1|0
1724631900000|2024-08-26 00:25:00|41166.1|41146.1|41164.6|41144.6|41167.1|41147.1|41161.1|41141.1|0
1724632200000|2024-08-26 00:30:00|41165.1|41145.1|41164.6|41144.6|41168.1|41148.1|41160.6|41140.6|0
1724632500000|2024-08-26 00:35:00|41164.1|41144.1|41175.6|41155.6|41177.1|41157.1|41161.1|41141.1|0
1724632800000|2024-08-26 00:40:00|41176.1|41156.1|41182.6|41162.6|41185.1|41165.1|41175.1|41155.1|0
1724633100000|2024-08-26 00:45:00|41182.1|41162.1|41197.1|41177.1|41197.1|41177.1|41180.1|41160.1|0
1724633400000|2024-08-26 00:50:00|41196.6|41176.6|41193.6|41173.6|41201.6|41181.6|41193.6|41173.6|0
1724633700000|2024-08-26 00:55:00|41193.1|41173.1|41195.6|41175.6|41198.6|41178.6|41192.1|41172.1|0
1724634000000|2024-08-26 01:00:00|41197.6|41177.6|41199.6|41179.6|41203.6|41183.6|41194.6|41174.6|0
1724634300000|2024-08-26 01:05:00|41199.1|41179.1|41193.6|41173.6|41199.6|41179.6|41192.6|41172.6|0
1724634600000|2024-08-26 01:10:00|41193.1|41173.1|41197.6|41177.6|41200.6|41180.6|41193.1|41173.1|0
1724634900000|2024-08-26 01:15:00|41198.6|41178.6|41207.1|41187.1|41212.6|41192.6|41194.6|41174.6|0
1724635200000|2024-08-26 01:20:00|41206.6|41186.6|41204.6|41184.6|41212.6|41192.6|41203.1|41183.1|0
1724635500000|2024-08-26 01:25:00|41201.6|41181.6|41199.6|41179.6|41206.1|41186.1|41199.6|41179.6|0
1724635800000|2024-08-26 01:30:00|41199.1|41179.1|41203.6|41183.6|41210.1|41190.1|41198.1|41178.1|0
1724636100000|2024-08-26 01:35:00|41203.1|41183.1|41196.6|41176.6|41207.6|41187.6|41191.6|41171.6|0
1724636400000|2024-08-26 01:40:00|41196.1|41176.1|41191.6|41171.6|41196.6|41176.6|41189.6|41169.6|0
1724636700000|2024-08-26 01:45:00|41192.1|41172.1|41190.6|41170.6|41200.1|41180.1|41190.6|41170.6|0
1724637000000|2024-08-26 01:50:00|41190.1|41170.1|41189.1|41169.1|41192.6|41172.6|41188.1|41168.1|0
1724637300000|2024-08-26 01:55:00|41189.6|41169.6|41182.6|41162.6|41189.6|41169.6|41181.1|41161.1|0
1724637600000|2024-08-26 02:00:00|41182.1|41162.1|41184.6|41164.6|41187.6|41167.6|41182.1|41162.1|0
1724637900000|2024-08-26 02:05:00|41184.1|41164.1|41184.6|41164.6|41185.1|41165.1|41178.6|41158.6|0
1724638200000|2024-08-26 02:10:00|41184.1|41164.1|41176.6|41156.6|41185.1|41165.1|41173.1|41153.1|0
1724638500000|2024-08-26 02:15:00|41177.1|41157.1|41179.6|41159.6|41183.6|41163.6|41177.1|41157.1|0
1724638800000|2024-08-26 02:20:00|41179.1|41159.1|41175.1|41155.1|41180.6|41160.6|41173.1|41153.1|0
1724639100000|2024-08-26 02:25:00|41174.6|41154.6|41176.6|41156.6|41180.6|41160.6|41174.1|41154.1|0
1724639400000|2024-08-26 02:30:00|41175.1|41155.1|41177.1|41157.1|41181.1|41161.1|41175.1|41155.1|0
1724639700000|2024-08-26 02:35:00|41176.6|41156.6|41177.6|41157.6|41177.6|41157.6|41173.6|41153.6|0
1724640000000|2024-08-26 02:40:00|41177.1|41157.1|41175.6|41155.6|41178.1|41158.1|41172.1|41152.1|0
1724640300000|2024-08-26 02:45:00|41175.1|41155.1|41176.6|41156.6|41178.6|41158.6|41173.1|41153.1|0
1724640600000|2024-08-26 02:50:00|41176.1|41156.1|41176.6|41156.6|41177.6|41157.6|41175.1|41155.1|0
1724640900000|2024-08-26 02:55:00|41176.1|41156.1|41170.1|41150.1|41176.1|41156.1|41168.6|41148.6|0
1724641200000|2024-08-26 03:00:00|41170.6|41150.6|41170.1|41150.1|41172.6|41152.6|41168.6|41148.6|0
1724641500000|2024-08-26 03:05:00|41169.6|41149.6|41180.1|41160.1|41180.1|41160.1|41169.6|41149.6|0
1724641800000|2024-08-26 03:10:00|41180.6|41160.6|41177.6|41157.6|41181.6|41161.6|41175.1|41155.1|0
1724642100000|2024-08-26 03:15:00|41178.1|41158.1|41183.6|41163.6|41184.6|41164.6|41176.6|41156.6|0
1724642400000|2024-08-26 03:20:00|41183.1|41163.1|41182.6|41162.6|41184.1|41164.1|41180.6|41160.6|0
1724642700000|2024-08-26 03:25:00|41182.1|41162.1|41180.6|41160.6|41182.1|41162.1|41177.6|41157.6|0
1724643000000|2024-08-26 03:30:00|41180.1|41160.1|41175.6|41155.6|41180.6|41160.6|41175.6|41155.6|0
1724643300000|2024-08-26 03:35:00|41175.1|41155.1|41157.6|41137.6|41175.6|41155.6|41152.6|41132.6|0
1724643600000|2024-08-26 03:40:00|41157.1|41137.1|41158.6|41138.6|41159.1|41139.1|41153.1|41133.1|0
1724643900000|2024-08-26 03:45:00|41158.1|41138.1|41155.6|41135.6|41160.6|41140.6|41153.6|41133.6|0
1724644200000|2024-08-26 03:50:00|41155.1|41135.1|41156.6|41136.6|41158.1|41138.1|41153.1|41133.1|0
1724644500000|2024-08-26 03:55:00|41156.1|41136.1|41154.6|41134.6|41156.6|41136.6|41153.6|41133.6|0
1724644800000|2024-08-26 04:00:00|41154.1|41134.1|41159.6|41139.6|41160.6|41140.6|41154.1|41134.1|0
1724645100000|2024-08-26 04:05:00|41160.1|41140.1|41162.6|41142.6|41162.6|41142.6|41156.1|41136.1|0
1724645400000|2024-08-26 04:10:00|41162.1|41142.1|41161.6|41141.6|41165.1|41145.1|41160.6|41140.6|0
1724645700000|2024-08-26 04:15:00|41161.1|41141.1|41162.1|41142.1|41162.6|41142.6|41160.6|41140.6|0
1724646000000|2024-08-26 04:20:00|41162.6|41142.6|41161.6|41141.6|41165.1|41145.1|41161.6|41141.6|0
1724646300000|2024-08-26 04:25:00|41161.1|41141.1|41160.6|41140.6|41162.1|41142.1|41160.6|41140.6|0
1724646600000|2024-08-26 04:30:00|41160.1|41140.1|41161.6|41141.6|41162.6|41142.6|41159.6|41139.6|0
1724646900000|2024-08-26 04:35:00|41162.1|41142.1|41164.6|41144.6|41165.1|41145.1|41162.1|41142.1|0
1724647200000|2024-08-26 04:40:00|41164.1|41144.1|41164.6|41144.6|41164.6|41144.6|41162.6|41142.6|0
1724647500000|2024-08-26 04:45:00|41164.1|41144.1|41164.6|41144.6|41164.6|41144.6|41162.6|41142.6|0
1724647800000|2024-08-26 04:50:00|41164.1|41144.1|41161.6|41141.6|41164.6|41144.6|41161.6|41141.6|0
1724648100000|2024-08-26 04:55:00|41161.1|41141.1|41161.6|41141.6|41163.6|41143.6|41160.1|41140.1|0
1724648400000|2024-08-26 05:00:00|41162.1|41142.1|41155.6|41135.6|41162.6|41142.6|41154.1|41134.1|0
1724648700000|2024-08-26 05:05:00|41156.1|41136.1|41158.1|41138.1|41159.6|41139.6|41155.1|41135.1|0
1724649000000|2024-08-26 05:10:00|41156.6|41136.6|41153.6|41133.6|41159.1|41139.1|41151.1|41131.1|0
1724649300000|2024-08-26 05:15:00|41152.6|41132.6|41158.6|41138.6|41159.6|41139.6|41152.6|41132.6|0
1724649600000|2024-08-26 05:20:00|41159.1|41139.1|41163.6|41143.6|41164.1|41144.1|41159.1|41139.1|0
1724649900000|2024-08-26 05:25:00|41163.1|41143.1|41160.6|41140.6|41164.6|41144.6|41160.6|41140.6|0
1724650200000|2024-08-26 05:30:00|41161.1|41141.1|41164.6|41144.6|41164.6|41144.6|41160.6|41140.6|0
1724650500000|2024-08-26 05:35:00|41165.1|41145.1|41172.6|41152.6|41172.6|41152.6|41164.1|41144.1|0
1724650800000|2024-08-26 05:40:00|41172.1|41152.1|41172.6|41152.6|41173.6|41153.6|41169.6|41149.6|0
1724651100000|2024-08-26 05:45:00|41172.1|41152.1|41172.6|41152.6|41173.6|41153.6|41169.6|41149.6|0
1724651400000|2024-08-26 05:50:00|41173.1|41153.1|41174.6|41154.6|41175.6|41155.6|41171.6|41151.6|0
1724651700000|2024-08-26 05:55:00|41174.1|41154.1|41166.1|41146.1|41175.1|41155.1|41164.6|41144.6|0
1724652000000|2024-08-26 06:00:00|41168.1|41148.1|41173.6|41153.6|41174.6|41154.6|41166.6|41146.6|0
1724652300000|2024-08-26 06:05:00|41174.1|41154.1|41178.6|41158.6|41179.1|41159.1|41171.6|41151.6|0
1724652600000|2024-08-26 06:10:00|41179.1|41159.1|41174.6|41154.6|41179.6|41159.6|41172.6|41152.6|0
1724652900000|2024-08-26 06:15:00|41174.1|41154.1|41171.6|41151.6|41174.6|41154.6|41169.1|41149.1|0
1724653200000|2024-08-26 06:20:00|41171.1|41151.1|41170.6|41150.6|41172.1|41152.1|41166.6|41146.6|0
1724653500000|2024-08-26 06:25:00|41171.1|41151.1|41170.6|41150.6|41173.6|41153.6|41167.1|41147.1|0
1724653800000|2024-08-26 06:30:00|41171.1|41151.1|41177.6|41157.6|41179.1|41159.1|41169.1|41149.1|0
1724654100000|2024-08-26 06:35:00|41178.1|41158.1|41171.6|41151.6|41178.6|41158.6|41170.6|41150.6|0
1724654400000|2024-08-26 06:40:00|41171.1|41151.1|41173.6|41153.6|41174.1|41154.1|41170.6|41150.6|0
1724654700000|2024-08-26 06:45:00|41173.1|41153.1|41169.6|41149.6|41173.6|41153.6|41168.6|41148.6|0
1724655000000|2024-08-26 06:50:00|41169.1|41149.1|41164.6|41144.6|41169.1|41149.1|41160.6|41140.6|0
1724655300000|2024-08-26 06:55:00|41165.6|41145.6|41167.6|41147.6|41170.6|41150.6|41156.6|41136.6|0
1724655600000|2024-08-26 07:00:00|41166.6|41146.6|41170.1|41150.1|41176.6|41156.6|41163.6|41143.6|0
1724655900000|2024-08-26 07:05:00|41169.6|41149.6|41183.6|41163.6|41184.6|41164.6|41169.6|41149.6|0
1724656200000|2024-08-26 07:10:00|41182.1|41162.1|41177.1|41157.1|41182.1|41162.1|41172.1|41152.1|0
1724656500000|2024-08-26 07:15:00|41176.6|41156.6|41175.6|41155.6|41182.6|41162.6|41172.6|41152.6|0
1724656800000|2024-08-26 07:20:00|41176.1|41156.1|41178.6|41158.6|41179.6|41159.6|41169.6|41149.6|0
1724657100000|2024-08-26 07:25:00|41179.1|41159.1|41180.6|41160.6|41184.6|41164.6|41175.6|41155.6|0
1724657400000|2024-08-26 07:30:00|41181.1|41161.1|41193.6|41173.6|41198.6|41178.6|41181.1|41161.1|0
1724657700000|2024-08-26 07:35:00|41194.1|41174.1|41193.6|41173.6|41198.1|41178.1|41190.1|41170.1|0
1724658000000|2024-08-26 07:40:00|41194.1|41174.1|41186.6|41166.6|41194.6|41174.6|41184.1|41164.1|0
1724658300000|2024-08-26 07:45:00|41186.1|41166.1|41187.6|41167.6|41190.6|41170.6|41182.1|41162.1|0
1724658600000|2024-08-26 07:50:00|41188.1|41168.1|41194.6|41174.6|41195.1|41175.1|41187.6|41167.6|0
1724658900000|2024-08-26 07:55:00|41193.6|41173.6|41204.1|41184.1|41204.6|41184.6|41192.6|41172.6|0
1724659200000|2024-08-26 08:00:00|41203.6|41183.6|41209.6|41189.6|41209.6|41189.6|41192.6|41172.6|0
1724659500000|2024-08-26 08:05:00|41209.1|41189.1|41225.6|41205.6|41225.6|41205.6|41204.6|41184.6|0
1724659800000|2024-08-26 08:10:00|41225.1|41205.1|41227.1|41207.1|41227.6|41207.6|41217.1|41197.1|0
1724660100000|2024-08-26 08:15:00|41227.6|41207.6|41236.6|41216.6|41244.1|41224.1|41224.6|41204.6|0
1724660400000|2024-08-26 08:20:00|41237.1|41217.1|41225.6|41205.6|41237.1|41217.1|41225.1|41205.1|0
1724660700000|2024-08-26 08:25:00|41225.1|41205.1|41222.6|41202.6|41225.6|41205.6|41215.6|41195.6|0
1724661000000|2024-08-26 08:30:00|41222.1|41202.1|41225.6|41205.6|41227.6|41207.6|41218.1|41198.1|0
1724661300000|2024-08-26 08:35:00|41226.1|41206.1|41217.6|41197.6|41226.1|41206.1|41216.6|41196.6|0
1724661600000|2024-08-26 08:40:00|41217.1|41197.1|41221.6|41201.6|41222.1|41202.1|41215.6|41195.6|0
1724661900000|2024-08-26 08:45:00|41221.1|41201.1|41217.6|41197.6|41223.1|41203.1|41214.6|41194.6|0
1724662200000|2024-08-26 08:50:00|41217.1|41197.1|41225.1|41205.1|41227.6|41207.6|41215.6|41195.6|0
1724662500000|2024-08-26 08:55:00|41225.6|41205.6|41226.6|41206.6|41226.6|41206.6|41221.6|41201.6|0
1724662800000|2024-08-26 09:00:00|41227.1|41207.1|41218.6|41198.6|41229.6|41209.6|41218.1|41198.1|0
1724663100000|2024-08-26 09:05:00|41219.6|41199.6|41212.6|41192.6|41221.1|41201.1|41210.6|41190.6|0
1724663400000|2024-08-26 09:10:00|41211.6|41191.6|41208.1|41188.1|41212.6|41192.6|41203.6|41183.6|0
1724663700000|2024-08-26 09:15:00|41207.6|41187.6|41202.6|41182.6|41212.1|41192.1|41202.6|41182.6|0
1724664000000|2024-08-26 09:20:00|41203.6|41183.6|41206.1|41186.1|41210.1|41190.1|41201.6|41181.6|0
1724664300000|2024-08-26 09:25:00|41206.6|41186.6|41208.1|41188.1|41211.1|41191.1|41201.1|41181.1|0
1724664600000|2024-08-26 09:30:00|41208.6|41188.6|41198.1|41178.1|41208.6|41188.6|41197.6|41177.6|0
1724664900000|2024-08-26 09:35:00|41198.6|41178.6|41204.6|41184.6|41208.1|41188.1|41194.1|41174.1|0
1724665200000|2024-08-26 09:40:00|41205.1|41185.1|41203.1|41183.1|41206.6|41186.6|41200.1|41180.1|0
1724665500000|2024-08-26 09:45:00|41202.1|41182.1|41205.6|41185.6|41207.6|41187.6|41202.1|41182.1|0
1724665800000|2024-08-26 09:50:00|41205.1|41185.1|41204.6|41184.6|41207.6|41187.6|41201.6|41181.6|0
1724666100000|2024-08-26 09:55:00|41205.1|41185.1|41207.1|41187.1|41210.1|41190.1|41201.6|41181.6|0
1724666400000|2024-08-26 10:00:00|41207.6|41187.6|41205.6|41185.6|41207.6|41187.6|41201.6|41181.6|0
1724666700000|2024-08-26 10:05:00|41206.1|41186.1|41218.1|41198.1|41221.1|41201.1|41205.6|41185.6|0
1724667000000|2024-08-26 10:10:00|41215.6|41195.6|41220.6|41200.6|41221.1|41201.1|41211.6|41191.6|0
1724667300000|2024-08-26 10:15:00|41221.1|41201.1|41220.6|41200.6|41222.6|41202.6|41219.1|41199.1|0
1724667600000|2024-08-26 10:20:00|41221.1|41201.1|41217.6|41197.6|41222.6|41202.6|41217.1|41197.1|0
1724667900000|2024-08-26 10:25:00|41217.1|41197.1|41221.6|41201.6|41222.6|41202.6|41217.1|41197.1|0
1724668200000|2024-08-26 10:30:00|41221.1|41201.1|41207.6|41187.6|41221.6|41201.6|41203.6|41183.6|0
1724668500000|2024-08-26 10:35:00|41208.1|41188.1|41212.6|41192.6|41214.6|41194.6|41208.1|41188.1|0
1724668800000|2024-08-26 10:40:00|41212.1|41192.1|41202.6|41182.6|41214.6|41194.6|41201.6|41181.6|0
1724669100000|2024-08-26 10:45:00|41202.1|41182.1|41215.6|41195.6|41219.1|41199.1|41202.1|41182.1|0
1724669400000|2024-08-26 10:50:00|41215.1|41195.1|41228.6|41208.6|41228.6|41208.6|41214.1|41194.1|0
1724669700000|2024-08-26 10:55:00|41227.6|41207.6|41231.6|41211.6|41231.6|41211.6|41226.1|41206.1|0
1724670000000|2024-08-26 11:00:00|41230.6|41210.6|41236.6|41216.6|41240.1|41220.1|41228.1|41208.1|0
1724670300000|2024-08-26 11:05:00|41236.1|41216.1|41237.1|41217.1|41240.6|41220.6|41230.1|41210.1|0
1724670600000|2024-08-26 11:10:00|41236.6|41216.6|41234.6|41214.6|41240.6|41220.6|41228.6|41208.6|0
1724670900000|2024-08-26 11:15:00|41234.1|41214.1|41235.1|41215.1|41241.1|41221.1|41226.6|41206.6|0
1724671200000|2024-08-26 11:20:00|41235.6|41215.6|41235.6|41215.6|41242.1|41222.1|41234.6|41214.6|0
1724671500000|2024-08-26 11:25:00|41235.1|41215.1|41229.6|41209.6|41237.6|41217.6|41227.6|41207.6|0
1724671800000|2024-08-26 11:30:00|41229.1|41209.1|41236.6|41216.6|41239.6|41219.6|41228.6|41208.6|0
1724672100000|2024-08-26 11:35:00|41236.1|41216.1|41220.6|41200.6|41237.6|41217.6|41220.6|41200.6|0
1724672400000|2024-08-26 11:40:00|41220.1|41200.1|41210.6|41190.6|41222.1|41202.1|41207.6|41187.6|0
1724672700000|2024-08-26 11:45:00|41211.1|41191.1|41208.1|41188.1|41212.6|41192.6|41201.6|41181.6|0
1724673000000|2024-08-26 11:50:00|41207.6|41187.6|41226.1|41206.1|41227.1|41207.1|41207.6|41187.6|0
1724673300000|2024-08-26 11:55:00|41226.6|41206.6|41232.6|41212.6|41234.1|41214.1|41223.6|41203.6|0
1724673600000|2024-08-26 12:00:00|41231.6|41211.6|41233.6|41213.6|41242.6|41222.6|41229.1|41209.1|0
1724673900000|2024-08-26 12:05:00|41233.1|41213.1|41228.6|41208.6|41234.6|41214.6|41227.6|41207.6|0
1724674200000|2024-08-26 12:10:00|41226.6|41206.6|41244.6|41224.6|41247.1|41227.1|41226.6|41206.6|0
1724674500000|2024-08-26 12:15:00|41244.1|41224.1|41244.6|41224.6|41251.1|41231.1|41241.1|41221.1|0
1724674800000|2024-08-26 12:20:00|41244.1|41224.1|41246.6|41226.6|41250.6|41230.6|41243.1|41223.1|0
1724675100000|2024-08-26 12:25:00|41246.1|41226.1|41249.6|41229.6|41250.1|41230.1|41242.6|41222.6|0
1724675400000|2024-08-26 12:30:00|41250.1|41230.1|41241.6|41221.6|41253.1|41233.1|41231.1|41211.1|0
1724675700000|2024-08-26 12:35:00|41240.6|41220.6|41242.6|41222.6|41246.6|41226.6|41233.6|41213.6|0
1724676000000|2024-08-26 12:40:00|41242.1|41222.1|41242.6|41222.6|41248.6|41228.6|41238.1|41218.1|0
1724676300000|2024-08-26 12:45:00|41243.1|41223.1|41247.6|41227.6|41249.6|41229.6|41233.6|41213.6|0
1724676600000|2024-08-26 12:50:00|41248.1|41228.1|41263.1|41243.1|41265.1|41245.1|41247.6|41227.6|0
1724676900000|2024-08-26 12:55:00|41262.6|41242.6|41265.6|41245.6|41268.6|41248.6|41262.6|41242.6|0
1724677200000|2024-08-26 13:00:00|41265.1|41245.1|41253.6|41233.6|41268.6|41248.6|41251.6|41231.6|0
1724677500000|2024-08-26 13:05:00|41254.1|41234.1|41257.6|41237.6|41259.6|41239.6|41250.6|41230.6|0
1724677800000|2024-08-26 13:10:00|41258.1|41238.1|41254.6|41234.6|41266.6|41246.6|41254.6|41234.6|0
1724678100000|2024-08-26 13:15:00|41253.6|41233.6|41253.6|41233.6|41255.1|41235.1|41246.1|41226.1|0
1724678400000|2024-08-26 13:20:00|41253.1|41233.1|41259.6|41239.6|41266.1|41246.1|41251.6|41231.6|0
1724678700000|2024-08-26 13:25:00|41259.1|41239.1|41245.6|41225.6|41260.6|41240.6|41238.6|41218.6|0
1724679000000|2024-08-26 13:30:00|41250.6|41230.6|41314.6|41294.6|41337.6|41317.6|41250.6|41230.6|0
1724679300000|2024-08-26 13:35:00|41314.1|41294.1|41330.6|41310.6|41364.6|41344.6|41278.6|41258.6|0
1724679600000|2024-08-26 13:40:00|41331.1|41311.1|41354.2|41334.2|41356.2|41336.2|41295.1|41275.1|0
1724679900000|2024-08-26 13:45:00|41356|41336|41389|41369|41391.5|41371.5|41336.5|41316.5|0
1724680200000|2024-08-26 13:50:00|41389.5|41369.5|41365.4|41345.4|41406|41386|41339.9|41319.9|0
1724680500000|2024-08-26 13:55:00|41367.9|41347.9|41374.1|41354.1|41381.4|41361.4|41349.4|41329.4|0
1724680800000|2024-08-26 14:00:00|41380.1|41360.1|41379.1|41359.1|41396.6|41376.6|41363.6|41343.6|0
1724681100000|2024-08-26 14:05:00|41377.6|41357.6|41393.1|41373.1|41402.6|41382.6|41363.6|41343.6|0
1724681400000|2024-08-26 14:10:00|41394.6|41374.6|41381.6|41361.6|41401.1|41381.1|41375.6|41355.6|0
1724681700000|2024-08-26 14:15:00|41374.6|41354.6|41358.6|41338.6|41407.6|41387.6|41349.1|41329.1|0
1724682000000|2024-08-26 14:20:00|41362.2|41342.2|41373.7|41353.7|41378.7|41358.7|41347.7|41327.7|0
1724682300000|2024-08-26 14:25:00|41374.2|41354.2|41416.7|41396.7|41421.7|41401.7|41361.7|41341.7|0
1724682600000|2024-08-26 14:30:00|41413.7|41393.7|41430.2|41410.2|41438.7|41418.7|41400.2|41380.2|0
1724682900000|2024-08-26 14:35:00|41429.7|41409.7|41384.7|41364.7|41434.2|41414.2|41373.7|41353.7|0
1724683200000|2024-08-26 14:40:00|41382.2|41362.2|41357.2|41337.2|41410.7|41390.7|41352.2|41332.2|0
1724683500000|2024-08-26 14:45:00|41354.2|41334.2|41332.2|41312.2|41375.7|41355.7|41332.2|41312.2|0
1724683800000|2024-08-26 14:50:00|41331.7|41311.7|41319.2|41299.2|41351.7|41331.7|41309.7|41289.7|0
1724684100000|2024-08-26 14:55:00|41318.7|41298.7|41310.2|41290.2|41328.2|41308.2|41284.7|41264.7|0
1724684400000|2024-08-26 15:00:00|41309.7|41289.7|41298.7|41278.7|41312.2|41292.2|41286.2|41266.2|0
1724684700000|2024-08-26 15:05:00|41299.7|41279.7|41256.2|41236.2|41301.7|41281.7|41254.2|41234.2|0
1724685000000|2024-08-26 15:10:00|41259.7|41239.7|41286.2|41266.2|41286.2|41266.2|41243.2|41223.2|0
1724685300000|2024-08-26 15:15:00|41284.7|41264.7|41252.7|41232.7|41284.7|41264.7|41244.2|41224.2|0
1724685600000|2024-08-26 15:20:00|41253.7|41233.7|41222.7|41202.7|41256.7|41236.7|41218.2|41198.2|0
1724685900000|2024-08-26 15:25:00|41221.7|41201.7|41219.2|41199.2|41225.7|41205.7|41204.7|41184.7|0
1724686200000|2024-08-26 15:30:00|41212.2|41192.2|41207.7|41187.7|41216.2|41196.2|41191.7|41171.7|0
1724686500000|2024-08-26 15:35:00|41210.7|41190.7|41210.7|41190.7|41224.7|41204.7|41191.7|41171.7|0
1724686800000|2024-08-26 15:40:00|41209.7|41189.7|41210.7|41190.7|41248.2|41228.2|41208.7|41188.7|0
1724687100000|2024-08-26 15:45:00|41210.2|41190.2|41221.7|41201.7|41223.2|41203.2|41185.7|41165.7|0
1724687400000|2024-08-26 15:50:00|41220.7|41200.7|41211.2|41191.2|41236.7|41216.7|41207.2|41187.2|0
1724687700000|2024-08-26 15:55:00|41209.7|41189.7|41205.7|41185.7|41222.7|41202.7|41194.2|41174.2|0
1724688000000|2024-08-26 16:00:00|41204.7|41184.7|41211.2|41191.2|41214.2|41194.2|41190.7|41170.7|0
1724688300000|2024-08-26 16:05:00|41210.2|41190.2|41207.7|41187.7|41227.2|41207.2|41205.2|41185.2|0
1724688600000|2024-08-26 16:10:00|41210.2|41190.2|41201.1|41181.1|41223.2|41203.2|41188.2|41168.2|0
1724688900000|2024-08-26 16:15:00|41200.1|41180.1|41229.1|41209.1|41233.6|41213.6|41199.6|41179.6|0
1724689200000|2024-08-26 16:20:00|41228.1|41208.1|41248.6|41228.6|41262.1|41242.1|41225.1|41205.1|0
1724689500000|2024-08-26 16:25:00|41248.1|41228.1|41258.1|41238.1|41264.1|41244.1|41242.6|41222.6|0
1724689800000|2024-08-26 16:30:00|41257.1|41237.1|41251.6|41231.6|41274.1|41254.1|41244.6|41224.6|0
1724690100000|2024-08-26 16:35:00|41248.1|41228.1|41270.1|41250.1|41270.6|41250.6|41245.6|41225.6|0
1724690400000|2024-08-26 16:40:00|41270.6|41250.6|41269.1|41249.1|41274.1|41254.1|41258.6|41238.6|0
1724690700000|2024-08-26 16:45:00|41269.6|41249.6|41276.1|41256.1|41281.6|41261.6|41265.6|41245.6|0
1724691000000|2024-08-26 16:50:00|41275.6|41255.6|41295.1|41275.1|41297.6|41277.6|41270.6|41250.6|0
1724691300000|2024-08-26 16:55:00|41294.1|41274.1|41298.6|41278.6|41305.1|41285.1|41288.6|41268.6|0
1724691600000|2024-08-26 17:00:00|41297.6|41277.6|41320.6|41300.6|41322.1|41302.1|41297.6|41277.6|0
1724691900000|2024-08-26 17:05:00|41321.1|41301.1|41298.1|41278.1|41321.1|41301.1|41279.1|41259.1|0
1724692200000|2024-08-26 17:10:00|41297.1|41277.1|41309.1|41289.1|41315.1|41295.1|41289.1|41269.1|0
1724692500000|2024-08-26 17:15:00|41308.6|41288.6|41274.6|41254.6|41312.1|41292.1|41268.1|41248.1|0
1724692800000|2024-08-26 17:20:00|41275.6|41255.6|41291.6|41271.6|41300.1|41280.1|41270.1|41250.1|0
1724693100000|2024-08-26 17:25:00|41292.6|41272.6|41273.6|41253.6|41301.1|41281.1|41272.1|41252.1|0
1724693400000|2024-08-26 17:30:00|41272.1|41252.1|41266.6|41246.6|41278.6|41258.6|41251.1|41231.1|0
1724693700000|2024-08-26 17:35:00|41267.1|41247.1|41200.1|41180.1|41268.6|41248.6|41190.1|41170.1|0
1724694000000|2024-08-26 17:40:00|41197.6|41177.6|41199.6|41179.6|41219.1|41199.1|41197.6|41177.6|0
1724694300000|2024-08-26 17:45:00|41203.1|41183.1|41159.6|41139.6|41203.1|41183.1|41150.1|41130.1|0
1724694600000|2024-08-26 17:50:00|41158.1|41138.1|41164.6|41144.6|41170.6|41150.6|41146.1|41126.1|0
1724694900000|2024-08-26 17:55:00|41163.1|41143.1|41179.1|41159.1|41182.6|41162.6|41157.6|41137.6|0
1724695200000|2024-08-26 18:00:00|41180.1|41160.1|41193.1|41173.1|41209.6|41189.6|41173.6|41153.6|0
1724695500000|2024-08-26 18:05:00|41192.1|41172.1|41169.1|41149.1|41207.1|41187.1|41160.1|41140.1|0
1724695800000|2024-08-26 18:10:00|41168.6|41148.6|41181.6|41161.6|41185.1|41165.1|41158.6|41138.6|0
1724696100000|2024-08-26 18:15:00|41182.1|41162.1|41187.6|41167.6|41188.1|41168.1|41173.1|41153.1|0
1724696400000|2024-08-26 18:20:00|41188.9|41168.9|41212.9|41192.9|41218.4|41198.4|41188.9|41168.9|0
1724696700000|2024-08-26 18:25:00|41213.9|41193.9|41219.9|41199.9|41227.4|41207.4|41206.9|41186.9|0
1724697000000|2024-08-26 18:30:00|41217.9|41197.9|41218.9|41198.9|41227.9|41207.9|41208.4|41188.4|0
1724697300000|2024-08-26 18:35:00|41220.9|41200.9|41236.9|41216.9|41246.9|41226.9|41219.9|41199.9|0
1724697600000|2024-08-26 18:40:00|41236.4|41216.4|41247.9|41227.9|41255.4|41235.4|41236.4|41216.4|0
1724697900000|2024-08-26 18:45:00|41246.9|41226.9|41232.9|41212.9|41257.9|41237.9|41228.9|41208.9|0
1724698200000|2024-08-26 18:50:00|41232.4|41212.4|41215.4|41195.4|41243.9|41223.9|41211.9|41191.9|0
1724698500000|2024-08-26 18:55:00|41216.4|41196.4|41242.4|41222.4|41247.4|41227.4|41215.4|41195.4|0
1724698800000|2024-08-26 19:00:00|41239.9|41219.9|41228.9|41208.9|41244.4|41224.4|41228.9|41208.9|0
1724699100000|2024-08-26 19:05:00|41229.9|41209.9|41224.9|41204.9|41231.9|41211.9|41213.4|41193.4|0
1724699400000|2024-08-26 19:10:00|41224.4|41204.4|41238.9|41218.9|41243.9|41223.9|41224.4|41204.4|0
1724699700000|2024-08-26 19:15:00|41238.4|41218.4|41245.4|41225.4|41248.4|41228.4|41231.9|41211.9|0
1724700000000|2024-08-26 19:20:00|41246.4|41226.4|41235.9|41215.9|41254.4|41234.4|41226.9|41206.9|0
1724700300000|2024-08-26 19:25:00|41235.4|41215.4|41222.4|41202.4|41239.9|41219.9|41219.9|41199.9|0
1724700600000|2024-08-26 19:30:00|41221.4|41201.4|41240.4|41220.4|41240.4|41220.4|41213.9|41193.9|0
1724700900000|2024-08-26 19:35:00|41241.9|41221.9|41233.4|41213.4|41243.9|41223.9|41232.4|41212.4|0
1724701200000|2024-08-26 19:40:00|41231.9|41211.9|41242.4|41222.4|41257.4|41237.4|41229.4|41209.4|0
1724701500000|2024-08-26 19:45:00|41243.4|41223.4|41226.4|41206.4|41248.4|41228.4|41226.4|41206.4|0
1724701800000|2024-08-26 19:50:00|41233.4|41213.4|41227.9|41207.9|41250.4|41230.4|41224.9|41204.9|0
1724702100000|2024-08-26 19:55:00|41226.9|41206.9|41257.9|41237.9|41257.9|41237.9|41207.9|41187.9|0
1724702400000|2024-08-26 20:00:00|41249.3|41229.3|41233.3|41213.3|41252.3|41232.3|41227.3|41207.3|0
1724702700000|2024-08-26 20:05:00|41232.8|41212.8|41215.8|41195.8|41234.8|41214.8|41215.3|41195.3|0
1724703000000|2024-08-26 20:10:00|41214.8|41194.8|41209.8|41189.8|41216.3|41196.3|41204.8|41184.8|0
1724703300000|2024-08-26 20:15:00|41211.3|41191.3|41215.3|41195.3|41216.3|41196.3|41211.3|41191.3|0
1724703600000|2024-08-26 20:20:00|41215.8|41195.8|41216.8|41196.8|41222.3|41202.3|41214.8|41194.8|0
1724703900000|2024-08-26 20:25:00|41216.3|41196.3|41213.3|41193.3|41217.3|41197.3|41210.3|41190.3|0
1724704200000|2024-08-26 20:30:00|41213.8|41193.8|41198.8|41178.8|41213.8|41193.8|41198.8|41178.8|0
1724704500000|2024-08-26 20:35:00|41199.3|41179.3|41206.8|41186.8|41207.8|41187.8|41199.3|41179.3|0
1724704800000|2024-08-26 20:40:00|41207.3|41187.3|41199.8|41179.8|41210.3|41190.3|41196.8|41176.8|0
1724705100000|2024-08-26 20:45:00|41203.3|41183.3|41210.3|41190.3|41210.3|41190.3|41201.3|41181.3|0
1724705400000|2024-08-26 20:50:00|41211.3|41191.3|41222.8|41202.8|41225.8|41205.8|41208.8|41188.8|0
1724705700000|2024-08-26 20:55:00|41224.3|41204.3|41208.2|41188.2|41225.3|41205.3|41206.8|41186.8|0
1724706000000|2024-08-26 21:00:00|41207.4|41187.4|41208.1|41188.1|41210.7|41190.7|41207.4|41187.4|0
1724706300000|2024-08-26 21:05:00|41208.2|41188.2|41209|41189|41209.3|41189.3|41207.9|41187.9|0
1724706600000|2024-08-26 21:10:00|41208.2|41188.2|41215.1|41195.1|41216.4|41196.4|41206.9|41186.9|0
1724706900000|2024-08-26 21:15:00|41212.7|41192.7|41209|41189|41214.3|41194.3|41208.6|41188.6|0
1724707200000|2024-08-26 21:20:00|41208.5|41188.5|41208.8|41188.8|41209|41189|41207.4|41187.4|0
1724707500000|2024-08-26 21:25:00|41209.1|41189.1|41214.4|41194.4|41216|41196|41209.1|41189.1|0
1724707800000|2024-08-26 21:30:00|41214.7|41194.7|41214.7|41194.7|41214.9|41194.9|41213.4|41193.4|0
1724708100000|2024-08-26 21:35:00|41212.6|41192.6|41211.1|41191.1|41214.8|41194.8|41211.1|41191.1|0
1724708400000|2024-08-26 21:40:00|41211.4|41191.4|41203.8|41183.8|41211.4|41191.4|41203.8|41183.8|0
1724708700000|2024-08-26 21:45:00|41203.9|41183.9|41206.8|41186.8|41208.2|41188.2|41203.9|41183.9|0
1724709000000|2024-08-26 21:50:00|41209.7|41189.7|41211|41191|41213.2|41193.2|41209.6|41189.6|0
1724709300000|2024-08-26 21:55:00|41209.9|41189.9|41209.9|41189.9|41210.7|41190.7|41208.8|41188.8|0
1724709600000|2024-08-26 22:00:00|41210|41190|41223.5|41203.5|41227|41207|41208|41188|0
1724709900000|2024-08-26 22:05:00|41223|41203|41188|41168|41230|41210|41188|41168|0
1724710200000|2024-08-26 22:10:00|41189.5|41169.5|41205.5|41185.5|41207.5|41187.5|41189.5|41169.5|0
1724710500000|2024-08-26 22:15:00|41206|41186|41195|41175|41206.5|41186.5|41194|41174|0
1724710800000|2024-08-26 22:20:00|41196|41176|41199.5|41179.5|41208.5|41188.5|41195.5|41175.5|0
1724711100000|2024-08-26 22:25:00|41198.5|41178.5|41198|41178|41202.5|41182.5|41196.5|41176.5|0
1724711400000|2024-08-26 22:30:00|41198.5|41178.5|41190.5|41170.5|41201.5|41181.5|41181|41161|0
1724711700000|2024-08-26 22:35:00|41191|41171|41193|41173|41196.5|41176.5|41187|41167|0
1724712000000|2024-08-26 22:40:00|41192.5|41172.5|41183|41163|41193|41173|41182.5|41162.5|0
1724712300000|2024-08-26 22:45:00|41182.5|41162.5|41184.5|41164.5|41187.5|41167.5|41179.5|41159.5|0
1724712600000|2024-08-26 22:50:00|41185|41165|41187|41167|41189|41169|41183|41163|0
1724712900000|2024-08-26 22:55:00|41187.5|41167.5|41192|41172|41192.5|41172.5|41187.5|41167.5|0
1724713200000|2024-08-26 23:00:00|41191.5|41171.5|41201.5|41181.5|41203|41183|41190.5|41170.5|0
1724713500000|2024-08-26 23:05:00|41201|41181|41199.5|41179.5|41203|41183|41196.5|41176.5|0
1724713800000|2024-08-26 23:10:00|41199|41179|41200|41180|41200.5|41180.5|41196.5|41176.5|0
1724714100000|2024-08-26 23:15:00|41200.5|41180.5|41213|41193|41214|41194|41198.5|41178.5|0
1724714400000|2024-08-26 23:20:00|41212.5|41192.5|41221|41201|41225|41205|41209.5|41189.5|0
1724714700000|2024-08-26 23:25:00|41220.5|41200.5|41222|41202|41224|41204|41215.5|41195.5|0
1724715000000|2024-08-26 23:30:00|41221.5|41201.5|41219.5|41199.5|41224|41204|41218.5|41198.5|0
1724715300000|2024-08-26 23:35:00|41219|41199|41220|41200|41223|41203|41218|41198|0
1724715600000|2024-08-26 23:40:00|41220.5|41200.5|41225.5|41205.5|41225.5|41205.5|41217.5|41197.5|0
1724715900000|2024-08-26 23:45:00|41225|41205|41219|41199|41226|41206|41218|41198|0
1724716200000|2024-08-26 23:50:00|41218.5|41198.5|41227.5|41207.5|41228|41208|41218.5|41198.5|0
1724716500000|2024-08-26 23:55:00|41227|41207|41228.5|41208.5|41232|41212|41226|41206|0
1724716800000|2024-08-27 00:00:00|41229|41209|41219|41199|41230|41210|41218.5|41198.5|0
1724717100000|2024-08-27 00:05:00|41219.5|41199.5|41221.5|41201.5|41225|41205|41219|41199|0
1724717400000|2024-08-27 00:10:00|41222|41202|41222|41202|41224.5|41204.5|41216|41196|0
1724717700000|2024-08-27 00:15:00|41221|41201|41225|41205|41226|41206|41218|41198|0
1724718000000|2024-08-27 00:20:00|41224.5|41204.5|41235.5|41215.5|41241.5|41221.5|41224.5|41204.5|0
1724718300000|2024-08-27 00:25:00|41235|41215|41236.5|41216.5|41237|41217|41231|41211|0
1724718600000|2024-08-27 00:30:00|41237|41217|41239|41219|41245|41225|41235.5|41215.5|0
1724718900000|2024-08-27 00:35:00|41239.5|41219.5|41237|41217|41242|41222|41236|41216|0
1724719200000|2024-08-27 00:40:00|41237.5|41217.5|41229|41209|41238.5|41218.5|41226|41206|0
1724719500000|2024-08-27 00:45:00|41229.5|41209.5|41222.5|41202.5|41231|41211|41218|41198|0
1724719800000|2024-08-27 00:50:00|41222|41202|41210.5|41190.5|41223|41203|41203|41183|0
1724720100000|2024-08-27 00:55:00|41210|41190|41207.5|41187.5|41210|41190|41202.5|41182.5|0
1724720400000|2024-08-27 01:00:00|41208|41188|41209|41189|41213|41193|41206.5|41186.5|0
1724720700000|2024-08-27 01:05:00|41209.5|41189.5|41209.5|41189.5|41214.5|41194.5|41208|41188|0
1724721000000|2024-08-27 01:10:00|41210|41190|41207|41187|41213|41193|41204.5|41184.5|0
1724721300000|2024-08-27 01:15:00|41207.5|41187.5|41215.5|41195.5|41217.5|41197.5|41206.5|41186.5|0
1724721600000|2024-08-27 01:20:00|41217.5|41197.5|41218.5|41198.5|41220|41200|41214|41194|0
1724721900000|2024-08-27 01:25:00|41218|41198|41214|41194|41219|41199|41214|41194|0
1724722200000|2024-08-27 01:30:00|41214.5|41194.5|41207|41187|41215|41195|41200.5|41180.5|0
1724722500000|2024-08-27 01:35:00|41206.5|41186.5|41207.5|41187.5|41208|41188|41202.5|41182.5|0
1724722800000|2024-08-27 01:40:00|41207|41187|41208|41188|41210.5|41190.5|41201.5|41181.5|0
1724723100000|2024-08-27 01:45:00|41208.5|41188.5|41219|41199|41220|41200|41205.5|41185.5|0
1724723400000|2024-08-27 01:50:00|41219.5|41199.5|41228.5|41208.5|41229|41209|41219.5|41199.5|0
1724723700000|2024-08-27 01:55:00|41228|41208|41223|41203|41229|41209|41223|41203|0
1724724000000|2024-08-27 02:00:00|41223.5|41203.5|41220|41200|41224|41204|41220|41200|0
1724724300000|2024-08-27 02:05:00|41219.5|41199.5|41220|41200|41220|41200|41217|41197|0
1724724600000|2024-08-27 02:10:00|41219.5|41199.5|41223|41203|41224|41204|41219|41199|0
1724724900000|2024-08-27 02:15:00|41223.5|41203.5|41222|41202|41227|41207|41220.5|41200.5|0
1724725200000|2024-08-27 02:20:00|41221.5|41201.5|41225|41205|41226.5|41206.5|41221|41201|0
1724725500000|2024-08-27 02:25:00|41225.5|41205.5|41223|41203|41230|41210|41222.5|41202.5|0
1724725800000|2024-08-27 02:30:00|41223.5|41203.5|41239|41219|41243.5|41223.5|41223|41203|0
1724726100000|2024-08-27 02:35:00|41239.5|41219.5|41234.5|41214.5|41241|41221|41234|41214|0
1724726400000|2024-08-27 02:40:00|41235|41215|41238.5|41218.5|41238.5|41218.5|41232.5|41212.5|0
1724726700000|2024-08-27 02:45:00|41238|41218|41239.5|41219.5|41243|41223|41236.5|41216.5|0
1724727000000|2024-08-27 02:50:00|41240|41220|41241|41221|41243.5|41223.5|41240|41220|0
1724727300000|2024-08-27 02:55:00|41240|41220|41237|41217|41240|41220|41236|41216|0
1724727600000|2024-08-27 03:00:00|41237.5|41217.5|41236|41216|41239.5|41219.5|41235|41215|0
1724727900000|2024-08-27 03:05:00|41236.5|41216.5|41237|41217|41239.5|41219.5|41234.5|41214.5|0
1724728200000|2024-08-27 03:10:00|41237.5|41217.5|41239|41219|41240|41220|41235.5|41215.5|0
1724728500000|2024-08-27 03:15:00|41238.5|41218.5|41232|41212|41239.5|41219.5|41231|41211|0
1724728800000|2024-08-27 03:20:00|41232.5|41212.5|41229|41209|41236|41216|41227|41207|0
1724729100000|2024-08-27 03:25:00|41228.5|41208.5|41230|41210|41232.5|41212.5|41228|41208|0
1724729400000|2024-08-27 03:30:00|41231|41211|41229|41209|41233.5|41213.5|41228|41208|0
1724729700000|2024-08-27 03:35:00|41229.5|41209.5|41230|41210|41231.5|41211.5|41228.5|41208.5|0
1724730000000|2024-08-27 03:40:00|41230.5|41210.5|41234|41214|41234|41214|41228.5|41208.5|0
1724730300000|2024-08-27 03:45:00|41233.5|41213.5|41236|41216|41236.5|41216.5|41231.5|41211.5|0
1724730600000|2024-08-27 03:50:00|41235.5|41215.5|41232|41212|41236|41216|41230.5|41210.5|0
1724730900000|2024-08-27 03:55:00|41231.5|41211.5|41229|41209|41233|41213|41228|41208|0
1724731200000|2024-08-27 04:00:00|41229.5|41209.5|41226|41206|41231|41211|41226|41206|0
1724731500000|2024-08-27 04:05:00|41226.5|41206.5|41225|41205|41227|41207|41223|41203|0
1724731800000|2024-08-27 04:10:00|41225.5|41205.5|41230.5|41210.5|41232|41212|41225|41205|0
1724732100000|2024-08-27 04:15:00|41231|41211|41230.5|41210.5|41232|41212|41230|41210|0
1724732400000|2024-08-27 04:20:00|41231|41211|41231.5|41211.5|41233.5|41213.5|41230|41210|0
1724732700000|2024-08-27 04:25:00|41231|41211|41230|41210|41232|41212|41228|41208|0
1724733000000|2024-08-27 04:30:00|41230.5|41210.5|41233.5|41213.5|41233.5|41213.5|41230.5|41210.5|0
1724733300000|2024-08-27 04:35:00|41233|41213|41231.5|41211.5|41233.5|41213.5|41231|41211|0
1724733600000|2024-08-27 04:40:00|41232.5|41212.5|41230.5|41210.5|41235|41215|41229.5|41209.5|0
1724733900000|2024-08-27 04:45:00|41231|41211|41232.5|41212.5|41233.5|41213.5|41230|41210|0
1724734200000|2024-08-27 04:50:00|41233|41213|41233|41213|41238|41218|41232.5|41212.5|0
1724734500000|2024-08-27 04:55:00|41232.5|41212.5|41235.5|41215.5|41238|41218|41232.5|41212.5|0
1724734800000|2024-08-27 05:00:00|41236|41216|41235.5|41215.5|41237|41217|41233|41213|0
1724735100000|2024-08-27 05:05:00|41236|41216|41238.5|41218.5|41242.5|41222.5|41236|41216|0
1724735400000|2024-08-27 05:10:00|41239|41219|41242.5|41222.5|41245|41225|41239|41219|0
1724735700000|2024-08-27 05:15:00|41243|41223|41244.5|41224.5|41247|41227|41243|41223|0
1724736000000|2024-08-27 05:20:00|41244|41224|41240.5|41220.5|41244.5|41224.5|41239.5|41219.5|0
1724736300000|2024-08-27 05:25:00|41241|41221|41241|41221|41243.5|41223.5|41240.5|41220.5|0
1724736600000|2024-08-27 05:30:00|41241.5|41221.5|41246.5|41226.5|41247|41227|41241.5|41221.5|0
1724736900000|2024-08-27 05:35:00|41247.5|41227.5|41244.5|41224.5|41250|41230|41243|41223|0
1724737200000|2024-08-27 05:40:00|41245|41225|41246.5|41226.5|41247.5|41227.5|41242.5|41222.5|0
1724737500000|2024-08-27 05:45:00|41247|41227|41243.5|41223.5|41247|41227|41241|41221|0
1724737800000|2024-08-27 05:50:00|41244|41224|41246.5|41226.5|41249.5|41229.5|41243.5|41223.5|0
1724738100000|2024-08-27 05:55:00|41247|41227|41248|41228|41249.5|41229.5|41246|41226|0
1724738400000|2024-08-27 06:00:00|41247.5|41227.5|41242.5|41222.5|41247.5|41227.5|41236.5|41216.5|0
1724738700000|2024-08-27 06:05:00|41242|41222|41239.5|41219.5|41244|41224|41234.5|41214.5|0
1724739000000|2024-08-27 06:10:00|41239|41219|41242|41222|41243.5|41223.5|41237|41217|0
1724739300000|2024-08-27 06:15:00|41241.5|41221.5|41244.5|41224.5|41245.5|41225.5|41239.5|41219.5|0
1724739600000|2024-08-27 06:20:00|41245|41225|41250|41230|41250|41230|41243|41223|0
1724739900000|2024-08-27 06:25:00|41250.5|41230.5|41239.5|41219.5|41251|41231|41234|41214|0
1724740200000|2024-08-27 06:30:00|41239|41219|41243|41223|41244|41224|41237.5|41217.5|0
1724740500000|2024-08-27 06:35:00|41242.5|41222.5|41249|41229|41251|41231|41242.5|41222.5|0
1724740800000|2024-08-27 06:40:00|41249.5|41229.5|41247.5|41227.5|41249.5|41229.5|41244|41224|0
1724741100000|2024-08-27 06:45:00|41244.5|41224.5|41246|41226|41253.5|41233.5|41244.5|41224.5|0
1724741400000|2024-08-27 06:50:00|41246.5|41226.5|41255.5|41235.5|41255.5|41235.5|41246.5|41226.5|0
1724741700000|2024-08-27 06:55:00|41255|41235|41254.5|41234.5|41259.5|41239.5|41249.5|41229.5|0
1724742000000|2024-08-27 07:00:00|41259.5|41239.5|41258.5|41238.5|41259.5|41239.5|41249.5|41229.5|0
1724742300000|2024-08-27 07:05:00|41259|41239|41254.5|41234.5|41262.5|41242.5|41248|41228|0
1724742600000|2024-08-27 07:10:00|41254|41234|41258.5|41238.5|41261.5|41241.5|41251|41231|0
1724742900000|2024-08-27 07:15:00|41258|41238|41251.5|41231.5|41260.5|41240.5|41246.5|41226.5|0
1724743200000|2024-08-27 07:20:00|41251|41231|41247|41227|41251|41231|41239.5|41219.5|0
1724743500000|2024-08-27 07:25:00|41245.5|41225.5|41254.5|41234.5|41260.5|41240.5|41243.5|41223.5|0
1724743800000|2024-08-27 07:30:00|41254|41234|41258.5|41238.5|41260.5|41240.5|41253.5|41233.5|0
1724744100000|2024-08-27 07:35:00|41258|41238|41260.5|41240.5|41266.5|41246.5|41256|41236|0
1724744400000|2024-08-27 07:40:00|41260|41240|41259.5|41239.5|41262|41242|41254|41234|0
1724744700000|2024-08-27 07:45:00|41259|41239|41256.5|41236.5|41260.5|41240.5|41256|41236|0
1724745000000|2024-08-27 07:50:00|41257|41237|41268.5|41248.5|41273.5|41253.5|41255.5|41235.5|0
1724745300000|2024-08-27 07:55:00|41269.5|41249.5|41269|41249|41273.5|41253.5|41267|41247|0
1724745600000|2024-08-27 08:00:00|41269.5|41249.5|41283.5|41263.5|41290.5|41270.5|41268.5|41248.5|0
1724745900000|2024-08-27 08:05:00|41284|41264|41298.5|41278.5|41299.5|41279.5|41284|41264|0
1724746200000|2024-08-27 08:10:00|41299|41279|41304.5|41284.5|41305|41285|41290.5|41270.5|0
1724746500000|2024-08-27 08:15:00|41304|41284|41290.5|41270.5|41307|41287|41290.5|41270.5|0
1724746800000|2024-08-27 08:20:00|41291|41271|41284.5|41264.5|41292.5|41272.5|41284.5|41264.5|0
1724747100000|2024-08-27 08:25:00|41284|41264|41274.5|41254.5|41284|41264|41271.5|41251.5|0
1724747400000|2024-08-27 08:30:00|41275|41255|41280.5|41260.5|41281.5|41261.5|41272.5|41252.5|0
1724747700000|2024-08-27 08:35:00|41280|41260|41288.5|41268.5|41290.5|41270.5|41280|41260|0
1724748000000|2024-08-27 08:40:00|41287|41267|41290.5|41270.5|41292|41272|41280.5|41260.5|0
1724748300000|2024-08-27 08:45:00|41290|41270|41286.5|41266.5|41292|41272|41285.5|41265.5|0
1724748600000|2024-08-27 08:50:00|41287|41267|41277.5|41257.5|41288.5|41268.5|41270.5|41250.5|0
1724748900000|2024-08-27 08:55:00|41277|41257|41275.5|41255.5|41277.5|41257.5|41271.5|41251.5|0
1724749200000|2024-08-27 09:00:00|41276|41256|41277.5|41257.5|41280.5|41260.5|41275|41255|0
1724749500000|2024-08-27 09:05:00|41278|41258|41274.5|41254.5|41279.5|41259.5|41271.5|41251.5|0
1724749800000|2024-08-27 09:10:00|41274|41254|41279|41259|41280|41260|41273.5|41253.5|0
1724750100000|2024-08-27 09:15:00|41278.5|41258.5|41280.5|41260.5|41282.5|41262.5|41277|41257|0
1724750400000|2024-08-27 09:20:00|41279.5|41259.5|41279.5|41259.5|41282.5|41262.5|41273.5|41253.5|0
1724750700000|2024-08-27 09:25:00|41278.5|41258.5|41271.5|41251.5|41278.5|41258.5|41270.5|41250.5|0
1724751000000|2024-08-27 09:30:00|41271|41251|41269|41249|41272.5|41252.5|41268|41248|0
1724751300000|2024-08-27 09:35:00|41268.5|41248.5|41262.5|41242.5|41271.5|41251.5|41261.5|41241.5|0
1724751600000|2024-08-27 09:40:00|41263|41243|41257.5|41237.5|41263.5|41243.5|41254.5|41234.5|0
1724751900000|2024-08-27 09:45:00|41258|41238|41250.5|41230.5|41258.5|41238.5|41248|41228|0
1724752200000|2024-08-27 09:50:00|41250|41230|41256.5|41236.5|41258|41238|41248.5|41228.5|0
1724752500000|2024-08-27 09:55:00|41257|41237|41249|41229|41257.5|41237.5|41248.5|41228.5|0
1724752800000|2024-08-27 10:00:00|41248.5|41228.5|41244|41224|41251.5|41231.5|41241|41221|0
1724753100000|2024-08-27 10:05:00|41243.5|41223.5|41232.5|41212.5|41243.5|41223.5|41228.5|41208.5|0
1724753400000|2024-08-27 10:10:00|41232|41212|41215.5|41195.5|41232.5|41212.5|41213|41193|0
1724753700000|2024-08-27 10:15:00|41216|41196|41220.5|41200.5|41222|41202|41208.5|41188.5|0
1724754000000|2024-08-27 10:20:00|41221|41201|41222|41202|41223|41203|41215.5|41195.5|0
1724754300000|2024-08-27 10:25:00|41221.5|41201.5|41224.5|41204.5|41227.5|41207.5|41219|41199|0
1724754600000|2024-08-27 10:30:00|41225|41205|41222|41202|41226.5|41206.5|41218|41198|0
1724754900000|2024-08-27 10:35:00|41221.5|41201.5|41224.5|41204.5|41224.5|41204.5|41216.5|41196.5|0
1724755200000|2024-08-27 10:40:00|41224|41204|41211.5|41191.5|41224|41204|41209.5|41189.5|0
1724755500000|2024-08-27 10:45:00|41213.5|41193.5|41209.5|41189.5|41223.5|41203.5|41207.5|41187.5|0
1724755800000|2024-08-27 10:50:00|41208.5|41188.5|41197.5|41177.5|41210.5|41190.5|41183.5|41163.5|0
1724756100000|2024-08-27 10:55:00|41198|41178|41210|41190|41218|41198|41198|41178|0
1724756400000|2024-08-27 11:00:00|41208.5|41188.5|41214|41194|41215|41195|41199.5|41179.5|0
1724756700000|2024-08-27 11:05:00|41213.5|41193.5|41220.5|41200.5|41230.5|41210.5|41213.5|41193.5|0
1724757000000|2024-08-27 11:10:00|41218.5|41198.5|41220.5|41200.5|41224.5|41204.5|41217.5|41197.5|0
1724757300000|2024-08-27 11:15:00|41221|41201|41224|41204|41227.5|41207.5|41221|41201|0
1724757600000|2024-08-27 11:20:00|41224.5|41204.5|41220.5|41200.5|41229|41209|41217.5|41197.5|0
1724757900000|2024-08-27 11:25:00|41220|41200|41230.5|41210.5|41230.5|41210.5|41218.5|41198.5|0
1724758200000|2024-08-27 11:30:00|41230|41210|41228|41208|41252.5|41232.5|41215.5|41195.5|0
1724758500000|2024-08-27 11:35:00|41229|41209|41228.5|41208.5|41239.5|41219.5|41224.5|41204.5|0
1724758800000|2024-08-27 11:40:00|41230.5|41210.5|41236.5|41216.5|41239.5|41219.5|41230.5|41210.5|0
1724759100000|2024-08-27 11:45:00|41237|41217|41243.5|41223.5|41246|41226|41235.5|41215.5|0
1724759400000|2024-08-27 11:50:00|41244|41224|41236.5|41216.5|41244.5|41224.5|41232.5|41212.5|0
1724759700000|2024-08-27 11:55:00|41236|41216|41226|41206|41240.5|41220.5|41224.5|41204.5|0
1724760000000|2024-08-27 12:00:00|41226.5|41206.5|41211.5|41191.5|41226.5|41206.5|41207.5|41187.5|0
1724760300000|2024-08-27 12:05:00|41211|41191|41211|41191|41219|41199|41211|41191|0
1724760600000|2024-08-27 12:10:00|41210.5|41190.5|41200.5|41180.5|41212|41192|41198.5|41178.5|0
1724760900000|2024-08-27 12:15:00|41203.5|41183.5|41195|41175|41206.5|41186.5|41194.5|41174.5|0
1724761200000|2024-08-27 12:20:00|41195.5|41175.5|41206|41186|41206.5|41186.5|41187.5|41167.5|0
1724761500000|2024-08-27 12:25:00|41206.5|41186.5|41200.5|41180.5|41208|41188|41199|41179|0
1724761800000|2024-08-27 12:30:00|41201|41181|41185|41165|41201|41181|41178.5|41158.5|0
1724762100000|2024-08-27 12:35:00|41184.5|41164.5|41175.5|41155.5|41185.5|41165.5|41168.5|41148.5|0
1724762400000|2024-08-27 12:40:00|41176|41156|41169.5|41149.5|41178|41158|41165.5|41145.5|0
1724762700000|2024-08-27 12:45:00|41168.5|41148.5|41149|41129|41171|41151|41149|41129|0
1724763000000|2024-08-27 12:50:00|41147.5|41127.5|41152.5|41132.5|41152.5|41132.5|41130|41110|0
1724763300000|2024-08-27 12:55:00|41151.5|41131.5|41148|41128|41159.5|41139.5|41146|41126|0
1724763600000|2024-08-27 13:00:00|41148.5|41128.5|41104.5|41084.5|41152.5|41132.5|41100.5|41080.5|0
1724763900000|2024-08-27 13:05:00|41103|41083|41133|41113|41133.5|41113.5|41100.5|41080.5|0
1724764200000|2024-08-27 13:10:00|41133.5|41113.5|41166.5|41146.5|41169|41149|41130.5|41110.5|0
1724764500000|2024-08-27 13:15:00|41165.5|41145.5|41166|41146|41179|41159|41164.5|41144.5|0
1724764800000|2024-08-27 13:20:00|41166.5|41146.5|41145|41125|41168.5|41148.5|41144|41124|0
1724765100000|2024-08-27 13:25:00|41147.5|41127.5|41201|41181|41204.5|41184.5|41145|41125|0
1724765400000|2024-08-27 13:30:00|41203.5|41183.5|41196|41176|41235|41215|41162|41142|0
1724765700000|2024-08-27 13:35:00|41184|41164|41185.5|41165.5|41227.5|41207.5|41178|41158|0
1724766000000|2024-08-27 13:40:00|41188.5|41168.5|41254|41234|41263|41243|41174.5|41154.5|0
1724766300000|2024-08-27 13:45:00|41252.5|41232.5|41225.5|41205.5|41275.5|41255.5|41224.5|41204.5|0
1724766600000|2024-08-27 13:50:00|41223|41203|41227|41207|41255.5|41235.5|41210|41190|0
1724766900000|2024-08-27 13:55:00|41226|41206|41195.5|41175.5|41227.5|41207.5|41183.5|41163.5|0
1724767200000|2024-08-27 14:00:00|41194|41174|41237.5|41217.5|41237.5|41217.5|41171|41151|0
1724767500000|2024-08-27 14:05:00|41236.5|41216.5|41226.5|41206.5|41259.5|41239.5|41217.5|41197.5|0
1724767800000|2024-08-27 14:10:00|41225.5|41205.5|41175.9|41155.9|41228.5|41208.5|41171.9|41151.9|0
1724768100000|2024-08-27 14:15:00|41172.4|41152.4|41199.4|41179.4|41199.9|41179.9|41151.9|41131.9|0
1724768400000|2024-08-27 14:20:00|41197.9|41177.9|41251.4|41231.4|41251.4|41231.4|41194.9|41174.9|0
1724768700000|2024-08-27 14:25:00|41249.9|41229.9|41243.9|41223.9|41250.4|41230.4|41214.4|41194.4|0
1724769000000|2024-08-27 14:30:00|41237.9|41217.9|41231.4|41211.4|41262.9|41242.9|41229.9|41209.9|0
1724769300000|2024-08-27 14:35:00|41228.9|41208.9|41242.4|41222.4|41254.9|41234.9|41218.9|41198.9|0
1724769600000|2024-08-27 14:40:00|41241.4|41221.4|41248.9|41228.9|41259.4|41239.4|41238.4|41218.4|0
1724769900000|2024-08-27 14:45:00|41250.4|41230.4|41243.4|41223.4|41255.4|41235.4|41236.4|41216.4|0
1724770200000|2024-08-27 14:50:00|41242.9|41222.9|41236.9|41216.9|41249.9|41229.9|41218.4|41198.4|0
1724770500000|2024-08-27 14:55:00|41237.4|41217.4|41245.4|41225.4|41250.9|41230.9|41233.9|41213.9|0
1724770800000|2024-08-27 15:00:00|41247.9|41227.9|41269.9|41249.9|41276.9|41256.9|41246.9|41226.9|0
1724771100000|2024-08-27 15:05:00|41268.4|41248.4|41261.9|41241.9|41272.9|41252.9|41248.4|41228.4|0
1724771400000|2024-08-27 15:10:00|41261.4|41241.4|41243.4|41223.4|41262.4|41242.4|41237.4|41217.4|0
1724771700000|2024-08-27 15:15:00|41244.4|41224.4|41203.9|41183.9|41252.9|41232.9|41192.9|41172.9|0
1724772000000|2024-08-27 15:20:00|41203.4|41183.4|41197.4|41177.4|41234.4|41214.4|41196.9|41176.9|0
1724772300000|2024-08-27 15:25:00|41194.4|41174.4|41204.4|41184.4|41215.9|41195.9|41185.9|41165.9|0
1724772600000|2024-08-27 15:30:00|41193.4|41173.4|41151.4|41131.4|41201.4|41181.4|41138.9|41118.9|0
1724772900000|2024-08-27 15:35:00|41150.9|41130.9|41166.9|41146.9|41172.9|41152.9|41150.4|41130.4|0
1724773200000|2024-08-27 15:40:00|41165.4|41145.4|41178.9|41158.9|41184.9|41164.9|41148.9|41128.9|0
1724773500000|2024-08-27 15:45:00|41179.4|41159.4|41168.4|41148.4|41194.4|41174.4|41161.4|41141.4|0
1724773800000|2024-08-27 15:50:00|41169.9|41149.9|41170.4|41150.4|41183.4|41163.4|41162.9|41142.9|0
1724774100000|2024-08-27 15:55:00|41169.9|41149.9|41198.4|41178.4|41199.9|41179.9|41168.4|41148.4|0
1724774400000|2024-08-27 16:00:00|41195.9|41175.9|41172.9|41152.9|41198.4|41178.4|41172.4|41152.4|0
1724774700000|2024-08-27 16:05:00|41173.4|41153.4|41161.4|41141.4|41173.4|41153.4|41152.9|41132.9|0
1724775000000|2024-08-27 16:10:00|41160.9|41140.9|41203.9|41183.9|41208.4|41188.4|41159.9|41139.9|0
1724775300000|2024-08-27 16:15:00|41203.4|41183.4|41200.4|41180.4|41209.4|41189.4|41189.9|41169.9|0
1724775600000|2024-08-27 16:20:00|41200.9|41180.9|41184.9|41164.9|41202.9|41182.9|41176.4|41156.4|0
1724775900000|2024-08-27 16:25:00|41183.9|41163.9|41182.9|41162.9|41189.4|41169.4|41169.9|41149.9|0
1724776200000|2024-08-27 16:30:00|41180.4|41160.4|41185.9|41165.9|41186.4|41166.4|41163.4|41143.4|0
1724776500000|2024-08-27 16:35:00|41184.4|41164.4|41153.9|41133.9|41184.4|41164.4|41153.4|41133.4|0
1724776800000|2024-08-27 16:40:00|41154.9|41134.9|41134.4|41114.4|41157.4|41137.4|41114.4|41094.4|0
1724777100000|2024-08-27 16:45:00|41134.9|41114.9|41162.9|41142.9|41168.9|41148.9|41132.9|41112.9|0
1724777400000|2024-08-27 16:50:00|41166.9|41146.9|41192.9|41172.9|41197.4|41177.4|41166.9|41146.9|0
1724777700000|2024-08-27 16:55:00|41193.9|41173.9|41178.9|41158.9|41196.9|41176.9|41175.9|41155.9|0
1724778000000|2024-08-27 17:00:00|41179.4|41159.4|41196.9|41176.9|41197.4|41177.4|41176.9|41156.9|0
1724778300000|2024-08-27 17:05:00|41198.9|41178.9|41189.9|41169.9|41212.4|41192.4|41182.4|41162.4|0
1724778600000|2024-08-27 17:10:00|41190.9|41170.9|41204.4|41184.4|41206.4|41186.4|41185.4|41165.4|0
1724778900000|2024-08-27 17:15:00|41203.9|41183.9|41188.8|41168.8|41203.9|41183.9|41182.3|41162.3|0
1724779200000|2024-08-27 17:20:00|41189.8|41169.8|41193.8|41173.8|41211.3|41191.3|41189.3|41169.3|0
1724779500000|2024-08-27 17:25:00|41193.3|41173.3|41235.8|41215.8|41235.8|41215.8|41193.3|41173.3|0
1724779800000|2024-08-27 17:30:00|41238.3|41218.3|41235.3|41215.3|41245.3|41225.3|41222.8|41202.8|0
1724780100000|2024-08-27 17:35:00|41234.8|41214.8|41245.8|41225.8|41253.8|41233.8|41234.8|41214.8|0
1724780400000|2024-08-27 17:40:00|41245.3|41225.3|41245.8|41225.8|41257.3|41237.3|41231.3|41211.3|0
1724780700000|2024-08-27 17:45:00|41245.3|41225.3|41240.8|41220.8|41247.8|41227.8|41229.8|41209.8|0
1724781000000|2024-08-27 17:50:00|41241.8|41221.8|41242.3|41222.3|41246.8|41226.8|41234.3|41214.3|0
1724781300000|2024-08-27 17:55:00|41242.8|41222.8|41239.3|41219.3|41243.3|41223.3|41229.3|41209.3|0
1724781600000|2024-08-27 18:00:00|41237.8|41217.8|41238.3|41218.3|41245.3|41225.3|41227.8|41207.8|0
1724781900000|2024-08-27 18:05:00|41237.8|41217.8|41243.8|41223.8|41254.3|41234.3|41237.8|41217.8|0
1724782200000|2024-08-27 18:10:00|41245.8|41225.8|41261.3|41241.3|41262.3|41242.3|41241.8|41221.8|0
1724782500000|2024-08-27 18:15:00|41262.3|41242.3|41261.8|41241.8|41268.8|41248.8|41243.8|41223.8|0
1724782800000|2024-08-27 18:20:00|41260.8|41240.8|41250.8|41230.8|41261.8|41241.8|41247.8|41227.8|0
1724783100000|2024-08-27 18:25:00|41249.8|41229.8|41260.3|41240.3|41260.3|41240.3|41243.8|41223.8|0
1724783400000|2024-08-27 18:30:00|41259.8|41239.8|41260.8|41240.8|41268.3|41248.3|41251.8|41231.8|0
1724783700000|2024-08-27 18:35:00|41260.3|41240.3|41255.3|41235.3|41268.8|41248.8|41253.3|41233.3|0
1724784000000|2024-08-27 18:40:00|41254.8|41234.8|41265.3|41245.3|41265.3|41245.3|41244.3|41224.3|0
1724784300000|2024-08-27 18:45:00|41264.8|41244.8|41253.8|41233.8|41264.8|41244.8|41250.3|41230.3|0
1724784600000|2024-08-27 18:50:00|41254.8|41234.8|41261.3|41241.3|41269.3|41249.3|41246.3|41226.3|0
1724784900000|2024-08-27 18:55:00|41260.8|41240.8|41254.3|41234.3|41269.3|41249.3|41250.8|41230.8|0
1724785200000|2024-08-27 19:00:00|41253.8|41233.8|41236.3|41216.3|41261.3|41241.3|41230.3|41210.3|0
1724785500000|2024-08-27 19:05:00|41235.8|41215.8|41246.8|41226.8|41253.3|41233.3|41228.8|41208.8|0
1724785800000|2024-08-27 19:10:00|41245.8|41225.8|41246.8|41226.8|41256.3|41236.3|41242.8|41222.8|0
1724786100000|2024-08-27 19:15:00|41247.3|41227.3|41242.8|41222.8|41253.8|41233.8|41240.8|41220.8|0
1724786400000|2024-08-27 19:20:00|41243.3|41223.3|41250.8|41230.8|41255.3|41235.3|41239.8|41219.8|0
1724786700000|2024-08-27 19:25:00|41251.3|41231.3|41256.3|41236.3|41264.8|41244.8|41245.8|41225.8|0
1724787000000|2024-08-27 19:30:00|41255.8|41235.8|41251.3|41231.3|41259.8|41239.8|41247.3|41227.3|0
1724787300000|2024-08-27 19:35:00|41248.8|41228.8|41247.3|41227.3|41257.8|41237.8|41242.8|41222.8|0
1724787600000|2024-08-27 19:40:00|41244.8|41224.8|41247.3|41227.3|41252.8|41232.8|41235.8|41215.8|0
1724787900000|2024-08-27 19:45:00|41245.8|41225.8|41261.3|41241.3|41267.8|41247.8|41245.8|41225.8|0
1724788200000|2024-08-27 19:50:00|41259.3|41239.3|41253.8|41233.8|41268.3|41248.3|41239.8|41219.8|0
1724788500000|2024-08-27 19:55:00|41260.8|41240.8|41268.8|41248.8|41285.3|41265.3|41250.3|41230.3|0
1724788800000|2024-08-27 20:00:00|41265.8|41245.8|41279.3|41259.3|41279.3|41259.3|41260.8|41240.8|0
1724789100000|2024-08-27 20:05:00|41279.8|41259.8|41271.8|41251.8|41284.8|41264.8|41267.8|41247.8|0
1724789400000|2024-08-27 20:10:00|41272.3|41252.3|41275.8|41255.8|41277.8|41257.8|41266.8|41246.8|0
1724789700000|2024-08-27 20:15:00|41275.3|41255.3|41273.3|41253.3|41276.8|41256.8|41271.8|41251.8|0
1724790000000|2024-08-27 20:20:00|41273.8|41253.8|41278.8|41258.8|41280.8|41260.8|41271.8|41251.8|0
1724790300000|2024-08-27 20:25:00|41278.3|41258.3|41279.3|41259.3|41280.8|41260.8|41277.3|41257.3|0
1724790600000|2024-08-27 20:30:00|41279.8|41259.8|41283.8|41263.8|41285.8|41265.8|41279.8|41259.8|0
1724790900000|2024-08-27 20:35:00|41284.3|41264.3|41277.3|41257.3|41284.8|41264.8|41274.3|41254.3|0
1724791200000|2024-08-27 20:40:00|41277.8|41257.8|41275.3|41255.3|41278.3|41258.3|41271.8|41251.8|0
1724791500000|2024-08-27 20:45:00|41274.8|41254.8|41270.8|41250.8|41274.8|41254.8|41265.3|41245.3|0
1724791800000|2024-08-27 20:50:00|41270.3|41250.3|41269.3|41249.3|41272.3|41252.3|41267.8|41247.8|0
1724792100000|2024-08-27 20:55:00|41269.8|41249.8|41263|41243|41270.3|41250.3|41258.8|41238.8|0
1724792400000|2024-08-27 21:00:00|41262.9|41242.9|41267.8|41247.8|41270.7|41250.7|41262.9|41242.9|0
1724792700000|2024-08-27 21:05:00|41268.1|41248.1|41263.5|41243.5|41268.1|41248.1|41259.7|41239.7|0
1724793000000|2024-08-27 21:10:00|41263.7|41243.7|41263.1|41243.1|41267|41247|41262.9|41242.9|0
1724793300000|2024-08-27 21:15:00|41262|41242|41267.3|41247.3|41267.5|41247.5|41262|41242|0
1724793600000|2024-08-27 21:20:00|41268.7|41248.7|41276.6|41256.6|41276.6|41256.6|41268.7|41248.7|0
1724793900000|2024-08-27 21:25:00|41276.1|41256.1|41278.5|41258.5|41278.6|41258.6|41276.1|41256.1|0
1724794200000|2024-08-27 21:30:00|41278.2|41258.2|41274|41254|41278.5|41258.5|41273.9|41253.9|0
1724794500000|2024-08-27 21:35:00|41272.6|41252.6|41275.4|41255.4|41276.5|41256.5|41272.6|41252.6|0
1724794800000|2024-08-27 21:40:00|41276.4|41256.4|41272.7|41252.7|41276.4|41256.4|41272.6|41252.6|0
1724795100000|2024-08-27 21:45:00|41273.3|41253.3|41274.2|41254.2|41276.7|41256.7|41273.2|41253.2|0
1724795400000|2024-08-27 21:50:00|41273.9|41253.9|41274.8|41254.8|41277|41257|41273.7|41253.7|0
1724795700000|2024-08-27 21:55:00|41275.9|41255.9|41276.7|41256.7|41278.4|41258.4|41275.9|41255.9|0
1724796000000|2024-08-27 22:00:00|41279.5|41259.5|41279|41259|41282|41262|41273.5|41253.5|0
1724796300000|2024-08-27 22:05:00|41279.5|41259.5|41277|41257|41285|41265|41275.5|41255.5|0
1724796600000|2024-08-27 22:10:00|41277.5|41257.5|41256.5|41236.5|41278.5|41258.5|41246|41226|0
1724796900000|2024-08-27 22:15:00|41257|41237|41229|41209|41260|41240|41226.5|41206.5|0
1724797200000|2024-08-27 22:20:00|41228.5|41208.5|41241.5|41221.5|41243|41223|41225.5|41205.5|0
1724797500000|2024-08-27 22:25:00|41242|41222|41249.5|41229.5|41251.5|41231.5|41242|41222|0
1724797800000|2024-08-27 22:30:00|41249|41229|41241|41221|41249|41229|41241|41221|0
1724798100000|2024-08-27 22:35:00|41240.5|41220.5|41245|41225|41248|41228|41237.5|41217.5|0
1724798400000|2024-08-27 22:40:00|41244.5|41224.5|41244|41224|41248|41228|41239.5|41219.5|0
1724798700000|2024-08-27 22:45:00|41243.5|41223.5|41241.5|41221.5|41250|41230|41241.5|41221.5|0
1724799000000|2024-08-27 22:50:00|41241|41221|41236.5|41216.5|41245|41225|41235|41215|0
1724799300000|2024-08-27 22:55:00|41237|41217|41240.5|41220.5|41244|41224|41237|41217|0
1724799600000|2024-08-27 23:00:00|41240|41220|41242.5|41222.5|41242.5|41222.5|41240|41220|0
1724799900000|2024-08-27 23:05:00|41243|41223|41252.5|41232.5|41254.5|41234.5|41241|41221|0
1724800200000|2024-08-27 23:10:00|41252|41232|41254|41234|41258.5|41238.5|41249.5|41229.5|0
1724800500000|2024-08-27 23:15:00|41253.5|41233.5|41246|41226|41254.5|41234.5|41240|41220|0
1724800800000|2024-08-27 23:20:00|41245.5|41225.5|41236|41216|41248.5|41228.5|41232.5|41212.5|0
1724801100000|2024-08-27 23:25:00|41235.5|41215.5|41234|41214|41237|41217|41219.5|41199.5|0
1724801400000|2024-08-27 23:30:00|41233.5|41213.5|41243|41223|41243.5|41223.5|41231|41211|0
1724801700000|2024-08-27 23:35:00|41243.5|41223.5|41241.5|41221.5|41246|41226|41240|41220|0
1724802000000|2024-08-27 23:40:00|41241|41221|41245|41225|41248|41228|41241|41221|0
1724802300000|2024-08-27 23:45:00|41245.5|41225.5|41245.5|41225.5|41247|41227|41243.5|41223.5|0
1724802600000|2024-08-27 23:50:00|41246|41226|41254.5|41234.5|41254.5|41234.5|41246|41226|0
1724802900000|2024-08-27 23:55:00|41255|41235|41249|41229|41256|41236|41246.5|41226.5|0
1724803200000|2024-08-28 00:00:00|41250|41230|41257.5|41237.5|41260.5|41240.5|41247|41227|0
1724803500000|2024-08-28 00:05:00|41256.5|41236.5|41257.5|41237.5|41259.5|41239.5|41252.5|41232.5|0
1724803800000|2024-08-28 00:10:00|41258|41238|41264.5|41244.5|41266|41246|41258|41238|0
1724804100000|2024-08-28 00:15:00|41265|41245|41251.5|41231.5|41265.5|41245.5|41251.5|41231.5|0
1724804400000|2024-08-28 00:20:00|41251|41231|41249.5|41229.5|41252|41232|41245.5|41225.5|0
1724804700000|2024-08-28 00:25:00|41249|41229|41251|41231|41254|41234|41248.5|41228.5|0
1724805000000|2024-08-28 00:30:00|41251.5|41231.5|41254.5|41234.5|41255|41235|41250|41230|0
1724805300000|2024-08-28 00:35:00|41254|41234|41261.5|41241.5|41262.5|41242.5|41253|41233|0
1724805600000|2024-08-28 00:40:00|41261|41241|41256.5|41236.5|41261.5|41241.5|41252.5|41232.5|0
1724805900000|2024-08-28 00:45:00|41256|41236|41263|41243|41264|41244|41254.5|41234.5|0
1724806200000|2024-08-28 00:50:00|41262.5|41242.5|41262|41242|41263.5|41243.5|41260|41240|0
1724806500000|2024-08-28 00:55:00|41261.5|41241.5|41262.5|41242.5|41264.5|41244.5|41256.5|41236.5|0
1724806800000|2024-08-28 01:00:00|41263|41243|41260.5|41240.5|41264|41244|41257|41237|0
1724807100000|2024-08-28 01:05:00|41261|41241|41259.5|41239.5|41269.5|41249.5|41259.5|41239.5|0
1724807400000|2024-08-28 01:10:00|41260|41240|41261|41241|41262.5|41242.5|41256.5|41236.5|0
1724807700000|2024-08-28 01:15:00|41260.5|41240.5|41264.5|41244.5|41269|41249|41259|41239|0
1724808000000|2024-08-28 01:20:00|41264|41244|41265|41245|41265.5|41245.5|41261|41241|0
1724808300000|2024-08-28 01:25:00|41264.5|41244.5|41265|41245|41271|41251|41260.5|41240.5|0
1724808600000|2024-08-28 01:30:00|41264.5|41244.5|41254|41234|41265|41245|41253|41233|0
1724808900000|2024-08-28 01:35:00|41253.5|41233.5|41251|41231|41259|41239|41248|41228|0
1724809200000|2024-08-28 01:40:00|41250|41230|41263|41243|41263|41243|41250|41230|0
1724809500000|2024-08-28 01:45:00|41262.5|41242.5|41258|41238|41263.5|41243.5|41258|41238|0
1724809800000|2024-08-28 01:50:00|41258.5|41238.5|41261|41241|41265|41245|41258|41238|0
1724810100000|2024-08-28 01:55:00|41260.5|41240.5|41263.5|41243.5|41266.5|41246.5|41259.5|41239.5|0
1724810400000|2024-08-28 02:00:00|41263|41243|41257|41237|41263|41243|41257|41237|0
1724810700000|2024-08-28 02:05:00|41256.5|41236.5|41260|41240|41260.5|41240.5|41256|41236|0
1724811000000|2024-08-28 02:10:00|41260.5|41240.5|41272.5|41252.5|41276|41256|41260|41240|0
1724811300000|2024-08-28 02:15:00|41273|41253|41278|41258|41284|41264|41272.5|41252.5|0
1724811600000|2024-08-28 02:20:00|41278.5|41258.5|41276|41256|41282.5|41262.5|41275|41255|0
1724811900000|2024-08-28 02:25:00|41275.5|41255.5|41275|41255|41277.5|41257.5|41272|41252|0
1724812200000|2024-08-28 02:30:00|41275.5|41255.5|41272|41252|41276|41256|41270|41250|0
1724812500000|2024-08-28 02:35:00|41272.5|41252.5|41274|41254|41275|41255|41270|41250|0
1724812800000|2024-08-28 02:40:00|41274.5|41254.5|41277|41257|41278.5|41258.5|41274|41254|0
1724813100000|2024-08-28 02:45:00|41276.5|41256.5|41276.5|41256.5|41278|41258|41275|41255|0
1724813400000|2024-08-28 02:50:00|41277|41257|41276|41256|41278|41258|41275|41255|0
1724813700000|2024-08-28 02:55:00|41276.5|41256.5|41276|41256|41280|41260|41275.5|41255.5|0
1724814000000|2024-08-28 03:00:00|41275.5|41255.5|41279|41259|41280|41260|41274|41254|0
1724814300000|2024-08-28 03:05:00|41278.5|41258.5|41278.5|41258.5|41279.5|41259.5|41275.5|41255.5|0
1724814600000|2024-08-28 03:10:00|41278|41258|41275|41255|41280|41260|41275|41255|0
1724814900000|2024-08-28 03:15:00|41275.5|41255.5|41275|41255|41278.5|41258.5|41275|41255|0
1724815200000|2024-08-28 03:20:00|41274.5|41254.5|41279|41259|41280|41260|41274.5|41254.5|0
1724815500000|2024-08-28 03:25:00|41278.5|41258.5|41278.5|41258.5|41279|41259|41274|41254|0
1724815800000|2024-08-28 03:30:00|41279|41259|41280|41260|41280|41260|41275.5|41255.5|0
1724816100000|2024-08-28 03:35:00|41280.5|41260.5|41278.5|41258.5|41281.5|41261.5|41278|41258|0
1724816400000|2024-08-28 03:40:00|41279.5|41259.5|41280|41260|41282|41262|41278|41258|0
1724816700000|2024-08-28 03:45:00|41280.5|41260.5|41283.5|41263.5|41284|41264|41280.5|41260.5|0
1724817000000|2024-08-28 03:50:00|41284|41264|41279|41259|41284|41264|41278.5|41258.5|0
1724817300000|2024-08-28 03:55:00|41279.5|41259.5|41279|41259|41282|41262|41277.5|41257.5|0
1724817600000|2024-08-28 04:00:00|41279.5|41259.5|41284|41264|41285|41265|41279.5|41259.5|0
1724817900000|2024-08-28 04:05:00|41283.5|41263.5|41280.5|41260.5|41284|41264|41279|41259|0
1724818200000|2024-08-28 04:10:00|41280|41260|41282|41262|41283|41263|41280|41260|0
1724818500000|2024-08-28 04:15:00|41282.5|41262.5|41286|41266|41287.5|41267.5|41282|41262|0
1724818800000|2024-08-28 04:20:00|41285.5|41265.5|41284|41264|41286|41266|41283|41263|0
1724819100000|2024-08-28 04:25:00|41284.5|41264.5|41291|41271|41291|41271|41284.5|41264.5|0
1724819400000|2024-08-28 04:30:00|41291.5|41271.5|41289|41269|41293.5|41273.5|41289|41269|0
1724819700000|2024-08-28 04:35:00|41289.5|41269.5|41287|41267|41290|41270|41286|41266|0
1724820000000|2024-08-28 04:40:00|41287.5|41267.5|41288|41268|41290|41270|41286|41266|0
1724820300000|2024-08-28 04:45:00|41288.5|41268.5|41287|41267|41289|41269|41284.5|41264.5|0
1724820600000|2024-08-28 04:50:00|41286.5|41266.5|41287|41267|41288|41268|41284.5|41264.5|0
1724820900000|2024-08-28 04:55:00|41286.5|41266.5|41285|41265|41287|41267|41284|41264|0
1724821200000|2024-08-28 05:00:00|41284|41264|41279|41259|41286|41266|41279|41259|0
1724821500000|2024-08-28 05:05:00|41278.5|41258.5|41278|41258|41280|41260|41276|41256|0
1724821800000|2024-08-28 05:10:00|41277.5|41257.5|41278.5|41258.5|41279.5|41259.5|41276.5|41256.5|0
1724822100000|2024-08-28 05:15:00|41278|41258|41282|41262|41282|41262|41276|41256|0
1724822400000|2024-08-28 05:20:00|41282.5|41262.5|41281|41261|41282.5|41262.5|41279|41259|0
1724822700000|2024-08-28 05:25:00|41281.5|41261.5|41284|41264|41285.5|41265.5|41280.5|41260.5|0
1724823000000|2024-08-28 05:30:00|41284.5|41264.5|41281|41261|41284.5|41264.5|41276|41256|0
1724823300000|2024-08-28 05:35:00|41281.5|41261.5|41284.5|41264.5|41285|41265|41280.5|41260.5|0
1724823600000|2024-08-28 05:40:00|41284|41264|41280|41260|41285|41265|41275.5|41255.5|0
1724823900000|2024-08-28 05:45:00|41279.5|41259.5|41278|41258|41283|41263|41278|41258|0
1724824200000|2024-08-28 05:50:00|41278.5|41258.5|41282|41262|41284|41264|41278|41258|0
1724824500000|2024-08-28 05:55:00|41283|41263|41288|41268|41289.5|41269.5|41282|41262|0
1724824800000|2024-08-28 06:00:00|41286|41266|41290|41270|41291.5|41271.5|41284|41264|0
1724825100000|2024-08-28 06:05:00|41289.5|41269.5|41292.5|41272.5|41295.5|41275.5|41289.5|41269.5|0
1724825400000|2024-08-28 06:10:00|41293|41273|41288|41268|41297|41277|41288|41268|0
1724825700000|2024-08-28 06:15:00|41287.5|41267.5|41285|41265|41287.5|41267.5|41279.5|41259.5|0
1724826000000|2024-08-28 06:20:00|41284.5|41264.5|41288|41268|41290|41270|41282.5|41262.5|0
1724826300000|2024-08-28 06:25:00|41288.5|41268.5|41291|41271|41291|41271|41285.5|41265.5|0
1724826600000|2024-08-28 06:30:00|41290.5|41270.5|41295|41275|41295.5|41275.5|41287|41267|0
1724826900000|2024-08-28 06:35:00|41295.5|41275.5|41293|41273|41295.5|41275.5|41290|41270|0
1724827200000|2024-08-28 06:40:00|41293.5|41273.5|41292|41272|41294.5|41274.5|41292|41272|0
1724827500000|2024-08-28 06:45:00|41291|41271|41296|41276|41299|41279|41290|41270|0
1724827800000|2024-08-28 06:50:00|41296.5|41276.5|41296|41276|41298|41278|41294|41274|0
1724828100000|2024-08-28 06:55:00|41295.5|41275.5|41301|41281|41302|41282|41291.5|41271.5|0
1724828400000|2024-08-28 07:00:00|41302|41282|41289.5|41269.5|41302|41282|41288.5|41268.5|0
1724828700000|2024-08-28 07:05:00|41289|41269|41292|41272|41295.5|41275.5|41286|41266|0
1724829000000|2024-08-28 07:10:00|41292.5|41272.5|41290|41270|41296|41276|41289|41269|0
1724829300000|2024-08-28 07:15:00|41289.5|41269.5|41291|41271|41293|41273|41287|41267|0
1724829600000|2024-08-28 07:20:00|41291.5|41271.5|41293|41273|41295.5|41275.5|41290|41270|0
1724829900000|2024-08-28 07:25:00|41293.5|41273.5|41297|41277|41297|41277|41291|41271|0
1724830200000|2024-08-28 07:30:00|41297.5|41277.5|41286|41266|41299.5|41279.5|41286|41266|0
1724830500000|2024-08-28 07:35:00|41285.5|41265.5|41292.5|41272.5|41293|41273|41278.5|41258.5|0
1724830800000|2024-08-28 07:40:00|41293|41273|41290|41270|41293|41273|41287.5|41267.5|0
1724831100000|2024-08-28 07:45:00|41289.5|41269.5|41292.5|41272.5|41293|41273|41287|41267|0
1724831400000|2024-08-28 07:50:00|41293|41273|41294|41274|41294.5|41274.5|41292|41272|0
1724831700000|2024-08-28 07:55:00|41294.5|41274.5|41297|41277|41300|41280|41293.5|41273.5|0
1724832000000|2024-08-28 08:00:00|41296.5|41276.5|41289|41269|41297|41277|41287|41267|0
1724832300000|2024-08-28 08:05:00|41288.5|41268.5|41283|41263|41289|41269|41281.5|41261.5|0
1724832600000|2024-08-28 08:10:00|41283.5|41263.5|41280|41260|41284.5|41264.5|41272.5|41252.5|0
1724832900000|2024-08-28 08:15:00|41279.5|41259.5|41280|41260|41287|41267|41278.5|41258.5|0
1724833200000|2024-08-28 08:20:00|41280.5|41260.5|41278|41258|41283|41263|41277.5|41257.5|0
1724833500000|2024-08-28 08:25:00|41278.5|41258.5|41279|41259|41283|41263|41277|41257|0
1724833800000|2024-08-28 08:30:00|41278.5|41258.5|41286|41266|41286.5|41266.5|41278.5|41258.5|0
1724834100000|2024-08-28 08:35:00|41286.5|41266.5|41293|41273|41296|41276|41286.5|41266.5|0
1724834400000|2024-08-28 08:40:00|41293.5|41273.5|41288|41268|41295|41275|41287|41267|0
1724834700000|2024-08-28 08:45:00|41287.5|41267.5|41283|41263|41289|41269|41280|41260|0
1724835000000|2024-08-28 08:50:00|41283.5|41263.5|41275.5|41255.5|41284|41264|41274|41254|0
1724835300000|2024-08-28 08:55:00|41275|41255|41279|41259|41280|41260|41275|41255|0
1724835600000|2024-08-28 09:00:00|41280|41260|41277|41257|41285|41265|41275.5|41255.5|0
1724835900000|2024-08-28 09:05:00|41276.5|41256.5|41277.5|41257.5|41280|41260|41274.5|41254.5|0
1724836200000|2024-08-28 09:10:00|41277|41257|41270|41250|41277.5|41257.5|41267|41247|0
1724836500000|2024-08-28 09:15:00|41270.5|41250.5|41273|41253|41277|41257|41269|41249|0
1724836800000|2024-08-28 09:20:00|41273.5|41253.5|41279|41259|41279|41259|41273|41253|0
1724837100000|2024-08-28 09:25:00|41279.5|41259.5|41282|41262|41284.5|41264.5|41279|41259|0
1724837400000|2024-08-28 09:30:00|41282.5|41262.5|41279|41259|41284|41264|41277|41257|0
1724837700000|2024-08-28 09:35:00|41280|41260|41276|41256|41281|41261|41276|41256|0
1724838000000|2024-08-28 09:40:00|41276.5|41256.5|41275|41255|41277|41257|41272.5|41252.5|0
1724838300000|2024-08-28 09:45:00|41275.5|41255.5|41275|41255|41280|41260|41275|41255|0
1724838600000|2024-08-28 09:50:00|41275.5|41255.5|41282|41262|41284|41264|41273|41253|0
1724838900000|2024-08-28 09:55:00|41281.5|41261.5|41284|41264|41286|41266|41281|41261|0
1724839200000|2024-08-28 10:00:00|41284.5|41264.5|41279.5|41259.5|41287|41267|41279.5|41259.5|0
1724839500000|2024-08-28 10:05:00|41279|41259|41286|41266|41286.5|41266.5|41279|41259|0
1724839800000|2024-08-28 10:10:00|41286.5|41266.5|41286|41266|41287|41267|41279|41259|0
1724840100000|2024-08-28 10:15:00|41285.5|41265.5|41287|41267|41288|41268|41283|41263|0
1724840400000|2024-08-28 10:20:00|41286.5|41266.5|41287|41267|41293|41273|41285|41265|0
1724840700000|2024-08-28 10:25:00|41287.5|41267.5|41289|41269|41292|41272|41286.5|41266.5|0
1724841000000|2024-08-28 10:30:00|41289.5|41269.5|41281|41261|41290|41270|41280.5|41260.5|0
1724841300000|2024-08-28 10:35:00|41280.5|41260.5|41281.5|41261.5|41283|41263|41277.5|41257.5|0
1724841600000|2024-08-28 10:40:00|41281|41261|41279|41259|41283|41263|41277.5|41257.5|0
1724841900000|2024-08-28 10:45:00|41278.5|41258.5|41279.5|41259.5|41284|41264|41277|41257|0
1724842200000|2024-08-28 10:50:00|41280|41260|41273|41253|41280.5|41260.5|41266.5|41246.5|0
1724842500000|2024-08-28 10:55:00|41272|41252|41269.5|41249.5|41273.5|41253.5|41267.5|41247.5|0
1724842800000|2024-08-28 11:00:00|41273|41253|41272.5|41252.5|41277|41257|41268|41248|0
1724843100000|2024-08-28 11:05:00|41272|41252|41275|41255|41277|41257|41269|41249|0
1724843400000|2024-08-28 11:10:00|41275.5|41255.5|41276|41256|41278|41258|41272.5|41252.5|0
1724843700000|2024-08-28 11:15:00|41276.5|41256.5|41280|41260|41280.5|41260.5|41275|41255|0
1724844000000|2024-08-28 11:20:00|41279.5|41259.5|41290|41270|41293.5|41273.5|41279|41259|0
1724844300000|2024-08-28 11:25:00|41290.5|41270.5|41288|41268|41290.5|41270.5|41280|41260|0
1724844600000|2024-08-28 11:30:00|41289|41269|41287.5|41267.5|41292|41272|41286|41266|0
1724844900000|2024-08-28 11:35:00|41288|41268|41285|41265|41288.5|41268.5|41283.5|41263.5|0
1724845200000|2024-08-28 11:40:00|41285.5|41265.5|41276|41256|41288|41268|41275|41255|0
1724845500000|2024-08-28 11:45:00|41276.5|41256.5|41272|41252|41277.5|41257.5|41270|41250|0
1724845800000|2024-08-28 11:50:00|41272.5|41252.5|41264|41244|41276|41256|41257.5|41237.5|0
1724846100000|2024-08-28 11:55:00|41263.5|41243.5|41251|41231|41263.5|41243.5|41246|41226|0
1724846400000|2024-08-28 12:00:00|41249.5|41229.5|41250|41230|41258|41238|41247.5|41227.5|0
1724846700000|2024-08-28 12:05:00|41248|41228|41241|41221|41250.5|41230.5|41239.5|41219.5|0
1724847000000|2024-08-28 12:10:00|41240.5|41220.5|41229.5|41209.5|41241.5|41221.5|41226.5|41206.5|0
1724847300000|2024-08-28 12:15:00|41230|41210|41247|41227|41251|41231|41227.5|41207.5|0
1724847600000|2024-08-28 12:20:00|41246.5|41226.5|41246|41226|41250|41230|41242.5|41222.5|0
1724847900000|2024-08-28 12:25:00|41245.5|41225.5|41246.5|41226.5|41253.5|41233.5|41243|41223|0
1724848200000|2024-08-28 12:30:00|41245|41225|41246.5|41226.5|41246.5|41226.5|41236|41216|0
1724848500000|2024-08-28 12:35:00|41247|41227|41241|41221|41247|41227|41238.5|41218.5|0
1724848800000|2024-08-28 12:40:00|41240.5|41220.5|41248|41228|41249|41229|41240|41220|0
1724849100000|2024-08-28 12:45:00|41248.5|41228.5|41241|41221|41249.5|41229.5|41240|41220|0
1724849400000|2024-08-28 12:50:00|41240.5|41220.5|41250|41230|41250|41230|41236|41216|0
1724849700000|2024-08-28 12:55:00|41249.5|41229.5|41255|41235|41261|41241|41247.5|41227.5|0
1724850000000|2024-08-28 13:00:00|41255.5|41235.5|41262.5|41242.5|41268|41248|41248|41228|0
1724850300000|2024-08-28 13:05:00|41263|41243|41267|41247|41281|41261|41261|41241|0
1724850600000|2024-08-28 13:10:00|41267.5|41247.5|41250.5|41230.5|41271|41251|41248.5|41228.5|0
1724850900000|2024-08-28 13:15:00|41251|41231|41260|41240|41267|41247|41250.5|41230.5|0
1724851200000|2024-08-28 13:20:00|41261|41241|41255|41235|41263|41243|41254|41234|0
1724851500000|2024-08-28 13:25:00|41257|41237|41244.5|41224.5|41257|41237|41232|41212|0
1724851800000|2024-08-28 13:30:00|41247.5|41227.5|41192.5|41172.5|41287.5|41267.5|41183.5|41163.5|0
1724852100000|2024-08-28 13:35:00|41199|41179|41248.5|41228.5|41248.5|41228.5|41182|41162|0
1724852400000|2024-08-28 13:40:00|41246|41226|41247.5|41227.5|41254.5|41234.5|41222.5|41202.5|0
1724852700000|2024-08-28 13:45:00|41255|41235|41286|41266|41287|41267|41247.5|41227.5|0
1724853000000|2024-08-28 13:50:00|41288.5|41268.5|41358.5|41338.5|41374.5|41354.5|41288.5|41268.5|0
1724853300000|2024-08-28 13:55:00|41357|41337|41315|41295|41369|41349|41310|41290|0
1724853600000|2024-08-28 14:00:00|41313.5|41293.5|41299|41279|41326|41306|41289|41269|0
1724853900000|2024-08-28 14:05:00|41298|41278|41326|41306|41354|41334|41296|41276|0
1724854200000|2024-08-28 14:10:00|41327.5|41307.5|41323|41303|41337.5|41317.5|41300|41280|0
1724854500000|2024-08-28 14:15:00|41322.5|41302.5|41315|41295|41341.5|41321.5|41312.5|41292.5|0
1724854800000|2024-08-28 14:20:00|41316.5|41296.5|41267.5|41247.5|41320|41300|41267|41247|0
1724855100000|2024-08-28 14:25:00|41265|41245|41265|41245|41285|41265|41258.5|41238.5|0
1724855400000|2024-08-28 14:30:00|41266.5|41246.5|41262.5|41242.5|41289.5|41269.5|41254|41234|0
1724855700000|2024-08-28 14:35:00|41262|41242|41296.5|41276.5|41307.5|41287.5|41254.5|41234.5|0
1724856000000|2024-08-28 14:40:00|41295|41275|41269.5|41249.5|41298.5|41278.5|41252|41232|0
1724856300000|2024-08-28 14:45:00|41268.5|41248.5|41262|41242|41286|41266|41248.5|41228.5|0
1724856600000|2024-08-28 14:50:00|41261|41241|41282|41262|41293.5|41273.5|41248|41228|0
1724856900000|2024-08-28 14:55:00|41282.5|41262.5|41291|41271|41301.5|41281.5|41275|41255|0
1724857200000|2024-08-28 15:00:00|41292|41272|41289.5|41269.5|41299.5|41279.5|41261|41241|0
1724857500000|2024-08-28 15:05:00|41288.5|41268.5|41331|41311|41332.5|41312.5|41287.5|41267.5|0
1724857800000|2024-08-28 15:10:00|41331.5|41311.5|41283|41263|41332.5|41312.5|41278|41258|0
1724858100000|2024-08-28 15:15:00|41281|41261|41247|41227|41287.5|41267.5|41237|41217|0
1724858400000|2024-08-28 15:20:00|41243|41223|41198.5|41178.5|41246|41226|41198.5|41178.5|0
1724858700000|2024-08-28 15:25:00|41197|41177|41222|41202|41223.5|41203.5|41197|41177|0
1724859000000|2024-08-28 15:30:00|41218.5|41198.5|41176|41156|41220|41200|41164.5|41144.5|0
1724859300000|2024-08-28 15:35:00|41173.5|41153.5|41185.5|41165.5|41199|41179|41173.5|41153.5|0
1724859600000|2024-08-28 15:40:00|41183.3|41163.3|41146.3|41126.3|41184.8|41164.8|41144.8|41124.8|0
1724859900000|2024-08-28 15:45:00|41146.8|41126.8|41114.8|41094.8|41155.3|41135.3|41111.8|41091.8|0
1724860200000|2024-08-28 15:50:00|41113.8|41093.8|41138.8|41118.8|41143.3|41123.3|41111.8|41091.8|0
1724860500000|2024-08-28 15:55:00|41141.3|41121.3|41135.8|41115.8|41144.3|41124.3|41112.3|41092.3|0
1724860800000|2024-08-28 16:00:00|41132.3|41112.3|41146.3|41126.3|41157.3|41137.3|41121.3|41101.3|0
1724861100000|2024-08-28 16:05:00|41144.8|41124.8|41097.8|41077.8|41144.8|41124.8|41077.8|41057.8|0
1724861400000|2024-08-28 16:10:00|41094.8|41074.8|41117.8|41097.8|41118.8|41098.8|41082.8|41062.8|0
1724861700000|2024-08-28 16:15:00|41116.8|41096.8|41089.8|41069.8|41118.8|41098.8|41072.8|41052.8|0
1724862000000|2024-08-28 16:20:00|41088.8|41068.8|41036.8|41016.8|41092.8|41072.8|41020.8|41000.8|0
1724862300000|2024-08-28 16:25:00|41035.8|41015.8|41043.3|41023.3|41057.3|41037.3|41023.8|41003.8|0
1724862600000|2024-08-28 16:30:00|41042.3|41022.3|41044.3|41024.3|41057.8|41037.8|41025.8|41005.8|0
1724862900000|2024-08-28 16:35:00|41041.3|41021.3|41053.3|41033.3|41061.8|41041.8|41033.8|41013.8|0
1724863200000|2024-08-28 16:40:00|41050.8|41030.8|41070.8|41050.8|41073.8|41053.8|41041.8|41021.8|0
1724863500000|2024-08-28 16:45:00|41070.3|41050.3|41071.8|41051.8|41089.8|41069.8|41069.3|41049.3|0
1724863800000|2024-08-28 16:50:00|41069.3|41049.3|41097.3|41077.3|41102.3|41082.3|41068.8|41048.8|0
1724864100000|2024-08-28 16:55:00|41100.3|41080.3|41115.8|41095.8|41119.8|41099.8|41100.3|41080.3|0
1724864400000|2024-08-28 17:00:00|41118.2|41098.2|41128.7|41108.7|41145.2|41125.2|41110.7|41090.7|0
1724864700000|2024-08-28 17:05:00|41132.2|41112.2|41124.2|41104.2|41136.2|41116.2|41113.7|41093.7|0
1724865000000|2024-08-28 17:10:00|41123.7|41103.7|41071.7|41051.7|41126.7|41106.7|41067.7|41047.7|0
1724865300000|2024-08-28 17:15:00|41072.7|41052.7|41072.2|41052.2|41081.7|41061.7|41064.2|41044.2|0
1724865600000|2024-08-28 17:20:00|41072.7|41052.7|41045.2|41025.2|41078.7|41058.7|41043.7|41023.7|0
1724865900000|2024-08-28 17:25:00|41043.2|41023.2|41059.2|41039.2|41060.2|41040.2|41040.2|41020.2|0
1724866200000|2024-08-28 17:30:00|41059.7|41039.7|41087.7|41067.7|41088.2|41068.2|41049.2|41029.2|0
1724866500000|2024-08-28 17:35:00|41087.2|41067.2|41066.7|41046.7|41093.7|41073.7|41064.7|41044.7|0
1724866800000|2024-08-28 17:40:00|41063.7|41043.7|41035.2|41015.2|41071.2|41051.2|41029.2|41009.2|0
1724867100000|2024-08-28 17:45:00|41035.7|41015.7|40991.2|40971.2|41044.2|41024.2|40987.2|40967.2|0
1724867400000|2024-08-28 17:50:00|40993.2|40973.2|40952.2|40932.2|41007.2|40987.2|40944.7|40924.7|0
1724867700000|2024-08-28 17:55:00|40952.7|40932.7|40874.7|40854.7|40954.2|40934.2|40868.2|40848.2|0
1724868000000|2024-08-28 18:00:00|40873.2|40853.2|40851.2|40831.2|40879.2|40859.2|40843.7|40823.7|0
1724868300000|2024-08-28 18:05:00|40849.2|40829.2|40915.2|40895.2|40928.2|40908.2|40849.2|40829.2|0
1724868600000|2024-08-28 18:10:00|40912.2|40892.2|40901.7|40881.7|40927.7|40907.7|40894.2|40874.2|0
1724868900000|2024-08-28 18:15:00|40904.2|40884.2|40903.2|40883.2|40917.2|40897.2|40891.7|40871.7|0
1724869200000|2024-08-28 18:20:00|40901.7|40881.7|40899.2|40879.2|40917.2|40897.2|40895.2|40875.2|0
1724869500000|2024-08-28 18:25:00|40898.2|40878.2|40866.2|40846.2|40908.2|40888.2|40862.2|40842.2|0
1724869800000|2024-08-28 18:30:00|40867.2|40847.2|40874.2|40854.2|40885.2|40865.2|40863.7|40843.7|0
1724870100000|2024-08-28 18:35:00|40873.2|40853.2|40895.2|40875.2|40896.2|40876.2|40870.7|40850.7|0
1724870400000|2024-08-28 18:40:00|40893.7|40873.7|40900.2|40880.2|40918.7|40898.7|40890.7|40870.7|0
1724870700000|2024-08-28 18:45:00|40902.7|40882.7|40889.2|40869.2|40907.2|40887.2|40885.2|40865.2|0
1724871000000|2024-08-28 18:50:00|40886.7|40866.7|40985.2|40965.2|40987.2|40967.2|40886.7|40866.7|0
1724871300000|2024-08-28 18:55:00|40983.7|40963.7|41059.7|41039.7|41061.7|41041.7|40981.7|40961.7|0
1724871600000|2024-08-28 19:00:00|41059.2|41039.2|41078.2|41058.2|41100.7|41080.7|41053.2|41033.2|0
1724871900000|2024-08-28 19:05:00|41077.7|41057.7|41002.2|40982.2|41080.2|41060.2|41000.2|40980.2|0
1724872200000|2024-08-28 19:10:00|41000.7|40980.7|40980.2|40960.2|41008.2|40988.2|40962.2|40942.2|0
1724872500000|2024-08-28 19:15:00|40981.2|40961.2|41015.2|40995.2|41016.7|40996.7|40981.2|40961.2|0
1724872800000|2024-08-28 19:20:00|41016.2|40996.2|41035.2|41015.2|41036.2|41016.2|41008.2|40988.2|0
1724873100000|2024-08-28 19:25:00|41039.2|41019.2|41073.2|41053.2|41075.7|41055.7|41039.2|41019.2|0
1724873400000|2024-08-28 19:30:00|41073.7|41053.7|41067.7|41047.7|41089.7|41069.7|41061.2|41041.2|0
1724873700000|2024-08-28 19:35:00|41067.2|41047.2|41058.2|41038.2|41076.7|41056.7|41038.2|41018.2|0
1724874000000|2024-08-28 19:40:00|41055.8|41035.8|41086.8|41066.8|41086.8|41066.8|41055.8|41035.8|0
1724874300000|2024-08-28 19:45:00|41083.8|41063.8|41088.8|41068.8|41114.8|41094.8|41070.3|41050.3|0
1724874600000|2024-08-28 19:50:00|41088.3|41068.3|41121.8|41101.8|41146.8|41126.8|41079.3|41059.3|0
1724874900000|2024-08-28 19:55:00|41124.3|41104.3|41108.8|41088.8|41145.8|41125.8|41086.8|41066.8|0
1724875200000|2024-08-28 20:00:00|41095|41075|41087.5|41067.5|41125|41105|41024.5|41004.5|0
1724875500000|2024-08-28 20:05:00|41086|41066|41068|41048|41088|41068|41033|41013|0
1724875800000|2024-08-28 20:10:00|41071|41051|41115.5|41095.5|41115.5|41095.5|41071|41051|0
1724876100000|2024-08-28 20:15:00|41117|41097|41102|41082|41131.5|41111.5|41099|41079|0
1724876400000|2024-08-28 20:20:00|41099|41079|41162|41142|41163.5|41143.5|41048.5|41028.5|0
1724876700000|2024-08-28 20:25:00|41166|41146|41118|41098|41170|41150|41115.5|41095.5|0
1724877000000|2024-08-28 20:30:00|41111|41091|41139.5|41119.5|41148|41128|41111|41091|0
1724877300000|2024-08-28 20:35:00|41139|41119|41133.5|41113.5|41150.5|41130.5|41121|41101|0
1724877600000|2024-08-28 20:40:00|41135|41115|41143|41123|41162.5|41142.5|41131|41111|0
1724877900000|2024-08-28 20:45:00|41140.5|41120.5|41141.5|41121.5|41149.5|41129.5|41129.5|41109.5|0
1724878200000|2024-08-28 20:50:00|41141|41121|41142.5|41122.5|41170.5|41150.5|41135.5|41115.5|0
1724878500000|2024-08-28 20:55:00|41142|41122|41164.2|41144.2|41166|41146|41142|41122|0
1724878800000|2024-08-28 21:00:00|41162.3|41142.3|41159.4|41139.4|41174.7|41154.7|41157|41137|0
1724879100000|2024-08-28 21:05:00|41159.1|41139.1|41143.2|41123.2|41161.3|41141.3|41129.1|41109.1|0
1724879400000|2024-08-28 21:10:00|41143.8|41123.8|41128.4|41108.4|41146.1|41126.1|41117.8|41097.8|0
1724879700000|2024-08-28 21:15:00|41128.1|41108.1|41126.7|41106.7|41136.6|41116.6|41118.8|41098.8|0
1724880000000|2024-08-28 21:20:00|41127|41107|41139.2|41119.2|41140.1|41120.1|41126.7|41106.7|0
1724880300000|2024-08-28 21:25:00|41140|41120|41127|41107|41143|41123|41125.1|41105.1|0
1724880600000|2024-08-28 21:30:00|41125.4|41105.4|41135.7|41115.7|41140.1|41120.1|41125.4|41105.4|0
1724880900000|2024-08-28 21:35:00|41140.1|41120.1|41133.3|41113.3|41140.1|41120.1|41133|41113|0
1724881200000|2024-08-28 21:40:00|41133.8|41113.8|41119.6|41099.6|41133.8|41113.8|41119.6|41099.6|0
1724881500000|2024-08-28 21:45:00|41119.1|41099.1|41113.9|41093.9|41120.4|41100.4|41112.2|41092.2|0
1724881800000|2024-08-28 21:50:00|41113.1|41093.1|41105.5|41085.5|41113.1|41093.1|41101.3|41081.3|0
1724882100000|2024-08-28 21:55:00|41105.8|41085.8|41080.2|41060.2|41105.8|41085.8|41080.2|41060.2|0
1724882400000|2024-08-28 22:00:00|41168.2|41148.2|41159.2|41139.2|41187.2|41167.2|41149.2|41129.2|0
1724882700000|2024-08-28 22:05:00|41155.7|41135.7|41135.7|41115.7|41170.7|41150.7|41135.2|41115.2|0
1724883000000|2024-08-28 22:10:00|41137.2|41117.2|41139.7|41119.7|41141.7|41121.7|41114.7|41094.7|0
1724883300000|2024-08-28 22:15:00|41138.7|41118.7|41129.7|41109.7|41143.7|41123.7|41128.2|41108.2|0
1724883600000|2024-08-28 22:20:00|41127.2|41107.2|41124.2|41104.2|41133.2|41113.2|41120.2|41100.2|0
1724883900000|2024-08-28 22:25:00|41124.7|41104.7|41132.7|41112.7|41132.7|41112.7|41122.7|41102.7|0
1724884200000|2024-08-28 22:30:00|41133.2|41113.2|41121.7|41101.7|41140.2|41120.2|41121.2|41101.2|0
1724884500000|2024-08-28 22:35:00|41122.2|41102.2|41122.7|41102.7|41131.7|41111.7|41120.2|41100.2|0
1724884800000|2024-08-28 22:40:00|41122.2|41102.2|41096.7|41076.7|41123.2|41103.2|41067.7|41047.7|0
1724885100000|2024-08-28 22:45:00|41096.2|41076.2|41103.7|41083.7|41109.2|41089.2|41069.7|41049.7|0
1724885400000|2024-08-28 22:50:00|41101.7|41081.7|41105.7|41085.7|41116.7|41096.7|41098.2|41078.2|0
1724885700000|2024-08-28 22:55:00|41104.7|41084.7|41092.7|41072.7|41106.2|41086.2|41083.2|41063.2|0
1724886000000|2024-08-28 23:00:00|41092.2|41072.2|41089.2|41069.2|41095.7|41075.7|41087.7|41067.7|0
1724886300000|2024-08-28 23:05:00|41088.7|41068.7|41108.7|41088.7|41110.2|41090.2|41085.7|41065.7|0
1724886600000|2024-08-28 23:10:00|41109.2|41089.2|41095.2|41075.2|41109.2|41089.2|41094.2|41074.2|0
1724886900000|2024-08-28 23:15:00|41095.7|41075.7|41090.7|41070.7|41097.7|41077.7|41089.2|41069.2|0
1724887200000|2024-08-28 23:20:00|41091.2|41071.2|41079.2|41059.2|41095.7|41075.7|41079.2|41059.2|0
1724887500000|2024-08-28 23:25:00|41080.2|41060.2|41079.2|41059.2|41088.2|41068.2|41076.7|41056.7|0
1724887800000|2024-08-28 23:30:00|41078.7|41058.7|41089.2|41069.2|41091.2|41071.2|41078.7|41058.7|0
1724888100000|2024-08-28 23:35:00|41089.7|41069.7|41092.7|41072.7|41099.7|41079.7|41087.7|41067.7|0
1724888400000|2024-08-28 23:40:00|41092.2|41072.2|41104.2|41084.2|41104.7|41084.7|41089.2|41069.2|0
1724888700000|2024-08-28 23:45:00|41108.2|41088.2|41107.2|41087.2|41110.2|41090.2|41103.2|41083.2|0
1724889000000|2024-08-28 23:50:00|41106.7|41086.7|41100.2|41080.2|41107.2|41087.2|41098.7|41078.7|0
1724889300000|2024-08-28 23:55:00|41099.7|41079.7|41094.2|41074.2|41101.2|41081.2|41092.2|41072.2|0
1724889600000|2024-08-29 00:00:00|41093.7|41073.7|41093.2|41073.2|41105.7|41085.7|41087.7|41067.7|0
1724889900000|2024-08-29 00:05:00|41092.2|41072.2|41099.7|41079.7|41111.2|41091.2|41090.2|41070.2|0
1724890200000|2024-08-29 00:10:00|41100.2|41080.2|41123.2|41103.2|41125.2|41105.2|41100.2|41080.2|0
1724890500000|2024-08-29 00:15:00|41122.2|41102.2|41117.2|41097.2|41125.2|41105.2|41115.2|41095.2|0
1724890800000|2024-08-29 00:20:00|41116.2|41096.2|41124.2|41104.2|41130.7|41110.7|41114.7|41094.7|0
1724891100000|2024-08-29 00:25:00|41123.7|41103.7|41135.7|41115.7|41136.7|41116.7|41121.7|41101.7|0
1724891400000|2024-08-29 00:30:00|41135.2|41115.2|41133.2|41113.2|41138.2|41118.2|41127.2|41107.2|0
1724891700000|2024-08-29 00:35:00|41132.7|41112.7|41137.9|41117.9|41141.9|41121.9|41132.7|41112.7|0
1724892000000|2024-08-29 00:40:00|41138.4|41118.4|41157.4|41137.4|41157.4|41137.4|41138.4|41118.4|0
1724892300000|2024-08-29 00:45:00|41156.9|41136.9|41150.9|41130.9|41160.4|41140.4|41149.9|41129.9|0
1724892600000|2024-08-29 00:50:00|41150.4|41130.4|41152.9|41132.9|41161.4|41141.4|41149.4|41129.4|0
1724892900000|2024-08-29 00:55:00|41153.4|41133.4|41158.9|41138.9|41161.9|41141.9|41152.4|41132.4|0
1724893200000|2024-08-29 01:00:00|41159.9|41139.9|41159.9|41139.9|41163.4|41143.4|41158.4|41138.4|0
1724893500000|2024-08-29 01:05:00|41160.4|41140.4|41156.4|41136.4|41162.9|41142.9|41155.4|41135.4|0
1724893800000|2024-08-29 01:10:00|41156.9|41136.9|41140.9|41120.9|41156.9|41136.9|41140.9|41120.9|0
1724894100000|2024-08-29 01:15:00|41140.4|41120.4|41150.9|41130.9|41151.4|41131.4|41134.9|41114.9|0
1724894400000|2024-08-29 01:20:00|41151.9|41131.9|41142.9|41122.9|41156.9|41136.9|41140.9|41120.9|0
1724894700000|2024-08-29 01:25:00|41142.4|41122.4|41138.9|41118.9|41149.4|41129.4|41137.4|41117.4|0
1724895000000|2024-08-29 01:30:00|41138.4|41118.4|41138.9|41118.9|41142.4|41122.4|41135.9|41115.9|0
1724895300000|2024-08-29 01:35:00|41138.4|41118.4|41152.4|41132.4|41156.9|41136.9|41136.9|41116.9|0
1724895600000|2024-08-29 01:40:00|41151.9|41131.9|41158.4|41138.4|41163.4|41143.4|41148.4|41128.4|0
1724895900000|2024-08-29 01:45:00|41157.9|41137.9|41159.9|41139.9|41161.9|41141.9|41154.9|41134.9|0
1724896200000|2024-08-29 01:50:00|41159.4|41139.4|41153.4|41133.4|41160.9|41140.9|41152.9|41132.9|0
1724896500000|2024-08-29 01:55:00|41152.9|41132.9|41149.9|41129.9|41158.9|41138.9|41148.9|41128.9|0
1724896800000|2024-08-29 02:00:00|41150.4|41130.4|41151.9|41131.9|41156.4|41136.4|41146.4|41126.4|0
1724897100000|2024-08-29 02:05:00|41151.4|41131.4|41150.4|41130.4|41156.9|41136.9|41147.4|41127.4|0
1724897400000|2024-08-29 02:10:00|41150.9|41130.9|41150.4|41130.4|41155.9|41135.9|41145.4|41125.4|0
1724897700000|2024-08-29 02:15:00|41149.9|41129.9|41151.4|41131.4|41152.9|41132.9|41147.9|41127.9|0
1724898000000|2024-08-29 02:20:00|41150.9|41130.9|41160.9|41140.9|41163.9|41143.9|41148.9|41128.9|0
1724898300000|2024-08-29 02:25:00|41161.4|41141.4|41169.4|41149.4|41171.4|41151.4|41160.4|41140.4|0
1724898600000|2024-08-29 02:30:00|41169.9|41149.9|41173.4|41153.4|41176.9|41156.9|41167.9|41147.9|0
1724898900000|2024-08-29 02:35:00|41172.9|41152.9|41178.9|41158.9|41182.9|41162.9|41172.9|41152.9|0
1724899200000|2024-08-29 02:40:00|41179.4|41159.4|41183.4|41163.4|41186.9|41166.9|41178.9|41158.9|0
1724899500000|2024-08-29 02:45:00|41183.9|41163.9|41187.4|41167.4|41188.9|41168.9|41180.9|41160.9|0
1724899800000|2024-08-29 02:50:00|41186.9|41166.9|41186.4|41166.4|41191.4|41171.4|41185.9|41165.9|0
1724900100000|2024-08-29 02:55:00|41185.9|41165.9|41190.9|41170.9|41193.4|41173.4|41184.9|41164.9|0
1724900400000|2024-08-29 03:00:00|41191.4|41171.4|41189.4|41169.4|41192.9|41172.9|41187.9|41167.9|0
1724900700000|2024-08-29 03:05:00|41189.9|41169.9|41186.4|41166.4|41191.4|41171.4|41184.9|41164.9|0
1724901000000|2024-08-29 03:10:00|41186.9|41166.9|41189.9|41169.9|41190.4|41170.4|41185.4|41165.4|0
1724901300000|2024-08-29 03:15:00|41188.9|41168.9|41196.9|41176.9|41199.4|41179.4|41188.9|41168.9|0
1724901600000|2024-08-29 03:20:00|41194.9|41174.9|41195.9|41175.9|41197.4|41177.4|41192.4|41172.4|0
1724901900000|2024-08-29 03:25:00|41195.4|41175.4|41199.9|41179.9|41199.9|41179.9|41193.9|41173.9|0
1724902200000|2024-08-29 03:30:00|41199.4|41179.4|41195.4|41175.4|41200.4|41180.4|41193.9|41173.9|0
1724902500000|2024-08-29 03:35:00|41194.9|41174.9|41203.4|41183.4|41204.4|41184.4|41194.9|41174.9|0
1724902800000|2024-08-29 03:40:00|41202.9|41182.9|41191.9|41171.9|41203.9|41183.9|41190.9|41170.9|0
1724903100000|2024-08-29 03:45:00|41191.4|41171.4|41188.9|41168.9|41194.9|41174.9|41185.4|41165.4|0
1724903400000|2024-08-29 03:50:00|41189.4|41169.4|41188.9|41168.9|41190.9|41170.9|41186.4|41166.4|0
1724903700000|2024-08-29 03:55:00|41189.4|41169.4|41192.4|41172.4|41194.9|41174.9|41189.4|41169.4|0
1724904000000|2024-08-29 04:00:00|41192.9|41172.9|41195.4|41175.4|41199.9|41179.9|41192.9|41172.9|0
1724904300000|2024-08-29 04:05:00|41195.9|41175.9|41190.9|41170.9|41196.4|41176.4|41190.9|41170.9|0
1724904600000|2024-08-29 04:10:00|41191.4|41171.4|41197.9|41177.9|41198.9|41178.9|41190.9|41170.9|0
1724904900000|2024-08-29 04:15:00|41198.4|41178.4|41201.9|41181.9|41204.9|41184.9|41198.4|41178.4|0
1724905200000|2024-08-29 04:20:00|41201.4|41181.4|41201.9|41181.9|41206.4|41186.4|41200.4|41180.4|0
1724905500000|2024-08-29 04:25:00|41202.4|41182.4|41203.9|41183.9|41205.4|41185.4|41202.4|41182.4|0
1724905800000|2024-08-29 04:30:00|41203.4|41183.4|41202.4|41182.4|41204.4|41184.4|41197.9|41177.9|0
1724906100000|2024-08-29 04:35:00|41201.9|41181.9|41196.9|41176.9|41201.9|41181.9|41196.4|41176.4|0
1724906400000|2024-08-29 04:40:00|41196.4|41176.4|41195.9|41175.9|41197.9|41177.9|41194.4|41174.4|0
1724906700000|2024-08-29 04:45:00|41196.4|41176.4|41200.9|41180.9|41203.4|41183.4|41195.9|41175.9|0
1724907000000|2024-08-29 04:50:00|41201.4|41181.4|41205.9|41185.9|41205.9|41185.9|41199.9|41179.9|0
1724907300000|2024-08-29 04:55:00|41205.4|41185.4|41205.9|41185.9|41206.4|41186.4|41200.9|41180.9|0
1724907600000|2024-08-29 05:00:00|41204.9|41184.9|41206.4|41186.4|41206.9|41186.9|41200.9|41180.9|0
1724907900000|2024-08-29 05:05:00|41206.9|41186.9|41203.9|41183.9|41206.9|41186.9|41201.4|41181.4|0
1724908200000|2024-08-29 05:10:00|41204.4|41184.4|41208.9|41188.9|41212.4|41192.4|41204.4|41184.4|0
1724908500000|2024-08-29 05:15:00|41209.4|41189.4|41207.9|41187.9|41213.4|41193.4|41207.4|41187.4|0
1724908800000|2024-08-29 05:20:00|41207.4|41187.4|41211.9|41191.9|41212.4|41192.4|41205.4|41185.4|0
1724909100000|2024-08-29 05:25:00|41212.4|41192.4|41206.9|41186.9|41212.9|41192.9|41204.9|41184.9|0
1724909400000|2024-08-29 05:30:00|41207.4|41187.4|41202.4|41182.4|41208.4|41188.4|41200.4|41180.4|0
1724909700000|2024-08-29 05:35:00|41202.9|41182.9|41228.9|41208.9|41229.9|41209.9|41201.9|41181.9|0
1724910000000|2024-08-29 05:40:00|41226.9|41206.9|41208.9|41188.9|41226.9|41206.9|41208.4|41188.4|0
1724910300000|2024-08-29 05:45:00|41209.4|41189.4|41208.9|41188.9|41209.9|41189.9|41205.9|41185.9|0
1724910600000|2024-08-29 05:50:00|41209.4|41189.4|41216.9|41196.9|41218.4|41198.4|41208.9|41188.9|0
1724910900000|2024-08-29 05:55:00|41217.4|41197.4|41219.9|41199.9|41219.9|41199.9|41213.9|41193.9|0
1724911200000|2024-08-29 06:00:00|41220.9|41200.9|41212.9|41192.9|41222.9|41202.9|41212.4|41192.4|0
1724911500000|2024-08-29 06:05:00|41213.4|41193.4|41219.9|41199.9|41221.4|41201.4|41209.4|41189.4|0
1724911800000|2024-08-29 06:10:00|41219.4|41199.4|41212.9|41192.9|41219.9|41199.9|41209.9|41189.9|0
1724912100000|2024-08-29 06:15:00|41211.4|41191.4|41211.9|41191.9|41213.4|41193.4|41204.9|41184.9|0
1724912400000|2024-08-29 06:20:00|41212.4|41192.4|41216.9|41196.9|41216.9|41196.9|41211.4|41191.4|0
1724912700000|2024-08-29 06:25:00|41216.4|41196.4|41214.4|41194.4|41220.4|41200.4|41213.4|41193.4|0
1724913000000|2024-08-29 06:30:00|41213.9|41193.9|41211.9|41191.9|41217.9|41197.9|41209.9|41189.9|0
1724913300000|2024-08-29 06:35:00|41212.4|41192.4|41219.4|41199.4|41231.4|41211.4|41209.4|41189.4|0
1724913600000|2024-08-29 06:40:00|41219.9|41199.9|41226.9|41206.9|41227.9|41207.9|41219.4|41199.4|0
1724913900000|2024-08-29 06:45:00|41226.4|41206.4|41236.9|41216.9|41238.4|41218.4|41223.9|41203.9|0
1724914200000|2024-08-29 06:50:00|41236.4|41216.4|41229.4|41209.4|41238.4|41218.4|41229.4|41209.4|0
1724914500000|2024-08-29 06:55:00|41228.9|41208.9|41246.9|41226.9|41246.9|41226.9|41227.9|41207.9|0
1724914800000|2024-08-29 07:00:00|41245.9|41225.9|41261.4|41241.4|41261.4|41241.4|41239.4|41219.4|0
1724915100000|2024-08-29 07:05:00|41262.9|41242.9|41265.4|41245.4|41274.4|41254.4|41257.9|41237.9|0
1724915400000|2024-08-29 07:10:00|41264.9|41244.9|41268.9|41248.9|41271.9|41251.9|41258.4|41238.4|0
1724915700000|2024-08-29 07:15:00|41267.9|41247.9|41274.9|41254.9|41274.9|41254.9|41260.9|41240.9|0
1724916000000|2024-08-29 07:20:00|41275.9|41255.9|41281.9|41261.9|41282.9|41262.9|41275.4|41255.4|0
1724916300000|2024-08-29 07:25:00|41282.4|41262.4|41258.9|41238.9|41282.4|41262.4|41256.9|41236.9|0
1724916600000|2024-08-29 07:30:00|41259.4|41239.4|41277.9|41257.9|41282.9|41262.9|41259.4|41239.4|0
1724916900000|2024-08-29 07:35:00|41277.4|41257.4|41277.9|41257.9|41285.9|41265.9|41275.9|41255.9|0
1724917200000|2024-08-29 07:40:00|41277.4|41257.4|41275.9|41255.9|41279.9|41259.9|41266.9|41246.9|0
1724917500000|2024-08-29 07:45:00|41276.9|41256.9|41284.4|41264.4|41285.4|41265.4|41271.9|41251.9|0
1724917800000|2024-08-29 07:50:00|41282.9|41262.9|41279.9|41259.9|41283.9|41263.9|41276.9|41256.9|0
1724918100000|2024-08-29 07:55:00|41280.4|41260.4|41276.9|41256.9|41283.9|41263.9|41271.4|41251.4|0
1724918400000|2024-08-29 08:00:00|41275.4|41255.4|41257.9|41237.9|41277.4|41257.4|41255.9|41235.9|0
1724918700000|2024-08-29 08:05:00|41258.4|41238.4|41277.9|41257.9|41281.9|41261.9|41256.9|41236.9|0
1724919000000|2024-08-29 08:10:00|41278.9|41258.9|41276.4|41256.4|41281.9|41261.9|41258.4|41238.4|0
1724919300000|2024-08-29 08:15:00|41275.4|41255.4|41271.9|41251.9|41281.9|41261.9|41265.9|41245.9|0
1724919600000|2024-08-29 08:20:00|41271.4|41251.4|41241.4|41221.4|41271.4|41251.4|41237.9|41217.9|0
1724919900000|2024-08-29 08:25:00|41240.9|41220.9|41255.9|41235.9|41257.4|41237.4|41239.9|41219.9|0
1724920200000|2024-08-29 08:30:00|41256.9|41236.9|41266.4|41246.4|41275.9|41255.9|41255.9|41235.9|0
1724920500000|2024-08-29 08:35:00|41266.9|41246.9|41275.9|41255.9|41275.9|41255.9|41259.9|41239.9|0
1724920800000|2024-08-29 08:40:00|41276.4|41256.4|41282.4|41262.4|41285.9|41265.9|41274.9|41254.9|0
1724921100000|2024-08-29 08:45:00|41282.9|41262.9|41282.9|41262.9|41289.4|41269.4|41275.4|41255.4|0
1724921400000|2024-08-29 08:50:00|41283.4|41263.4|41274.9|41254.9|41289.4|41269.4|41273.9|41253.9|0
1724921700000|2024-08-29 08:55:00|41274.4|41254.4|41293.9|41273.9|41297.9|41277.9|41273.9|41253.9|0
1724922000000|2024-08-29 09:00:00|41292.9|41272.9|41307.4|41287.4|41307.9|41287.9|41289.4|41269.4|0
1724922300000|2024-08-29 09:05:00|41307.9|41287.9|41301.9|41281.9|41313.9|41293.9|41301.4|41281.4|0
1724922600000|2024-08-29 09:10:00|41301.4|41281.4|41305.9|41285.9|41309.9|41289.9|41301.4|41281.4|0
1724922900000|2024-08-29 09:15:00|41306.4|41286.4|41296.4|41276.4|41306.9|41286.9|41292.9|41272.9|0
1724923200000|2024-08-29 09:20:00|41295.4|41275.4|41282.9|41262.9|41295.9|41275.9|41282.4|41262.4|0
1724923500000|2024-08-29 09:25:00|41283.9|41263.9|41294.9|41274.9|41296.9|41276.9|41277.9|41257.9|0
1724923800000|2024-08-29 09:30:00|41294.4|41274.4|41296.9|41276.9|41296.9|41276.9|41283.9|41263.9|0
1724924100000|2024-08-29 09:35:00|41295.9|41275.9|41302.9|41282.9|41305.9|41285.9|41295.9|41275.9|0
1724924400000|2024-08-29 09:40:00|41303.4|41283.4|41295.9|41275.9|41309.4|41289.4|41291.9|41271.9|0
1724924700000|2024-08-29 09:45:00|41296.4|41276.4|41290.4|41270.4|41300.9|41280.9|41284.9|41264.9|0
1724925000000|2024-08-29 09:50:00|41289.9|41269.9|41282.9|41262.9|41298.9|41278.9|41281.9|41261.9|0
1724925300000|2024-08-29 09:55:00|41283.9|41263.9|41292.9|41272.9|41294.9|41274.9|41280.4|41260.4|0
1724925600000|2024-08-29 10:00:00|41292.4|41272.4|41297.9|41277.9|41304.9|41284.9|41292.4|41272.4|0
1724925900000|2024-08-29 10:05:00|41298.4|41278.4|41310.4|41290.4|41310.9|41290.9|41295.9|41275.9|0
1724926200000|2024-08-29 10:10:00|41310.9|41290.9|41312.9|41292.9|41314.4|41294.4|41303.4|41283.4|0
1724926500000|2024-08-29 10:15:00|41313.4|41293.4|41308.9|41288.9|41313.4|41293.4|41297.9|41277.9|0
1724926800000|2024-08-29 10:20:00|41309.9|41289.9|41309.9|41289.9|41313.9|41293.9|41304.4|41284.4|0
1724927100000|2024-08-29 10:25:00|41310.4|41290.4|41305.4|41285.4|41312.9|41292.9|41303.9|41283.9|0
1724927400000|2024-08-29 10:30:00|41305.9|41285.9|41296.9|41276.9|41310.9|41290.9|41295.9|41275.9|0
1724927700000|2024-08-29 10:35:00|41297.4|41277.4|41291.9|41271.9|41301.9|41281.9|41287.9|41267.9|0
1724928000000|2024-08-29 10:40:00|41291.4|41271.4|41302.9|41282.9|41304.9|41284.9|41285.9|41265.9|0
1724928300000|2024-08-29 10:45:00|41305.9|41285.9|41310.9|41290.9|41316.9|41296.9|41304.9|41284.9|0
1724928600000|2024-08-29 10:50:00|41311.4|41291.4|41314.9|41294.9|41319.9|41299.9|41309.9|41289.9|0
1724928900000|2024-08-29 10:55:00|41315.4|41295.4|41313.9|41293.9|41321.4|41301.4|41307.9|41287.9|0
1724929200000|2024-08-29 11:00:00|41314.9|41294.9|41308.9|41288.9|41322.9|41302.9|41306.4|41286.4|0
1724929500000|2024-08-29 11:05:00|41309.9|41289.9|41314.9|41294.9|41315.9|41295.9|41302.4|41282.4|0
1724929800000|2024-08-29 11:10:00|41314.4|41294.4|41325.9|41305.9|41328.9|41308.9|41311.9|41291.9|0
1724930100000|2024-08-29 11:15:00|41325.4|41305.4|41339.9|41319.9|41341.9|41321.9|41324.9|41304.9|0
1724930400000|2024-08-29 11:20:00|41340.4|41320.4|41343.4|41323.4|41345.4|41325.4|41335.9|41315.9|0
1724930700000|2024-08-29 11:25:00|41343.9|41323.9|41343.9|41323.9|41348.9|41328.9|41337.4|41317.4|0
1724931000000|2024-08-29 11:30:00|41343.4|41323.4|41345.9|41325.9|41356.4|41336.4|41343.4|41323.4|0
1724931300000|2024-08-29 11:35:00|41346.4|41326.4|41347.9|41327.9|41351.9|41331.9|41332.9|41312.9|0
1724931600000|2024-08-29 11:40:00|41348.9|41328.9|41347.9|41327.9|41352.9|41332.9|41340.4|41320.4|0
1724931900000|2024-08-29 11:45:00|41346.9|41326.9|41361.9|41341.9|41363.9|41343.9|41341.9|41321.9|0
1724932200000|2024-08-29 11:50:00|41362.4|41342.4|41355.9|41335.9|41366.9|41346.9|41354.4|41334.4|0
1724932500000|2024-08-29 11:55:00|41356.4|41336.4|41358.9|41338.9|41361.9|41341.9|41346.9|41326.9|0
1724932800000|2024-08-29 12:00:00|41359.9|41339.9|41367.9|41347.9|41374.4|41354.4|41352.9|41332.9|0
1724933100000|2024-08-29 12:05:00|41366.9|41346.9|41364.9|41344.9|41369.9|41349.9|41357.9|41337.9|0
1724933400000|2024-08-29 12:10:00|41363.9|41343.9|41350.4|41330.4|41366.9|41346.9|41348.9|41328.9|0
1724933700000|2024-08-29 12:15:00|41350.9|41330.9|41353.9|41333.9|41360.4|41340.4|41342.9|41322.9|0
1724934000000|2024-08-29 12:20:00|41353.4|41333.4|41356.9|41336.9|41357.9|41337.9|41347.9|41327.9|0
1724934300000|2024-08-29 12:25:00|41356.4|41336.4|41350.9|41330.9|41366.4|41346.4|41350.9|41330.9|0
1724934600000|2024-08-29 12:30:00|41354.4|41334.4|41384.4|41364.4|41411.4|41391.4|41351.9|41331.9|0
1724934900000|2024-08-29 12:35:00|41382.9|41362.9|41365.9|41345.9|41389.9|41369.9|41363.9|41343.9|0
1724935200000|2024-08-29 12:40:00|41367.9|41347.9|41336.9|41316.9|41367.9|41347.9|41334.9|41314.9|0
1724935500000|2024-08-29 12:45:00|41337.9|41317.9|41350.9|41330.9|41364.9|41344.9|41333.9|41313.9|0
1724935800000|2024-08-29 12:50:00|41351.9|41331.9|41385.4|41365.4|41386.9|41366.9|41351.9|41331.9|0
1724936100000|2024-08-29 12:55:00|41386.4|41366.4|41365.9|41345.9|41390.9|41370.9|41359.9|41339.9|0
1724936400000|2024-08-29 13:00:00|41370.4|41350.4|41365.4|41345.4|41376.9|41356.9|41355.4|41335.4|0
1724936700000|2024-08-29 13:05:00|41365.9|41345.9|41346.4|41326.4|41369.4|41349.4|41346.4|41326.4|0
1724937000000|2024-08-29 13:10:00|41346.9|41326.9|41365.9|41345.9|41366.4|41346.4|41343.9|41323.9|0
1724937300000|2024-08-29 13:15:00|41363.4|41343.4|41381.9|41361.9|41388.4|41368.4|41361.9|41341.9|0
1724937600000|2024-08-29 13:20:00|41382.4|41362.4|41370.4|41350.4|41388.9|41368.9|41365.4|41345.4|0
1724937900000|2024-08-29 13:25:00|41369.9|41349.9|41404.9|41384.9|41420.4|41400.4|41368.9|41348.9|0
1724938200000|2024-08-29 13:30:00|41400.9|41380.9|41248.4|41228.4|41419.4|41399.4|41233.4|41213.4|0
1724938500000|2024-08-29 13:35:00|41236.9|41216.9|41193.4|41173.4|41258.9|41238.9|41173.4|41153.4|0
1724938800000|2024-08-29 13:40:00|41189.9|41169.9|41189.9|41169.9|41231.9|41211.9|41175.9|41155.9|0
1724939100000|2024-08-29 13:45:00|41193.9|41173.9|41150.9|41130.9|41200.4|41180.4|41124.9|41104.9|0
1724939400000|2024-08-29 13:50:00|41143.9|41123.9|41155.9|41135.9|41165.9|41145.9|41091.9|41071.9|0
1724939700000|2024-08-29 13:55:00|41156.4|41136.4|41207.9|41187.9|41223.9|41203.9|41147.4|41127.4|0
1724940000000|2024-08-29 14:00:00|41208.4|41188.4|41293.9|41273.9|41302.9|41282.9|41208.4|41188.4|0
1724940300000|2024-08-29 14:05:00|41298.4|41278.4|41289.9|41269.9|41305.9|41285.9|41279.9|41259.9|0
1724940600000|2024-08-29 14:10:00|41289.4|41269.4|41320.9|41300.9|41327.4|41307.4|41278.9|41258.9|0
1724940900000|2024-08-29 14:15:00|41324.4|41304.4|41346.9|41326.9|41355.9|41335.9|41301.9|41281.9|0
1724941200000|2024-08-29 14:20:00|41348.9|41328.9|41395.9|41375.9|41398.9|41378.9|41331.4|41311.4|0
1724941500000|2024-08-29 14:25:00|41394.4|41374.4|41377.4|41357.4|41405.9|41385.9|41358.9|41338.9|0
1724941800000|2024-08-29 14:30:00|41381.9|41361.9|41346.4|41326.4|41399.9|41379.9|41343.9|41323.9|0
1724942100000|2024-08-29 14:35:00|41348.9|41328.9|41388.9|41368.9|41409.4|41389.4|41344.9|41324.9|0
1724942400000|2024-08-29 14:40:00|41387.9|41367.9|41349.9|41329.9|41391.9|41371.9|41336.9|41316.9|0
1724942700000|2024-08-29 14:45:00|41353.9|41333.9|41339.9|41319.9|41367.4|41347.4|41317.4|41297.4|0
1724943000000|2024-08-29 14:50:00|41340.9|41320.9|41333.9|41313.9|41372.9|41352.9|41331.9|41311.9|0
1724943300000|2024-08-29 14:55:00|41333.4|41313.4|41314.9|41294.9|41339.9|41319.9|41302.4|41282.4|0
1724943600000|2024-08-29 15:00:00|41315.4|41295.4|41343.4|41323.4|41344.9|41324.9|41315.4|41295.4|0
1724943900000|2024-08-29 15:05:00|41344.9|41324.9|41347.4|41327.4|41378.9|41358.9|41344.9|41324.9|0
1724944200000|2024-08-29 15:10:00|41347.9|41327.9|41406.9|41386.9|41409.9|41389.9|41346.9|41326.9|0
1724944500000|2024-08-29 15:15:00|41403.9|41383.9|41358.4|41338.4|41426.4|41406.4|41351.9|41331.9|0
1724944800000|2024-08-29 15:20:00|41360.4|41340.4|41371.9|41351.9|41376.9|41356.9|41345.9|41325.9|0
1724945100000|2024-08-29 15:25:00|41373.9|41353.9|41401.9|41381.9|41406.4|41386.4|41373.9|41353.9|0
1724945400000|2024-08-29 15:30:00|41402.9|41382.9|41407.9|41387.9|41421.9|41401.9|41400.9|41380.9|0
1724945700000|2024-08-29 15:35:00|41408.9|41388.9|41404.9|41384.9|41415.9|41395.9|41389.9|41369.9|0
1724946000000|2024-08-29 15:40:00|41403.9|41383.9|41390.9|41370.9|41408.4|41388.4|41387.9|41367.9|0
1724946300000|2024-08-29 15:45:00|41392.4|41372.4|41427.4|41407.4|41431.4|41411.4|41384.9|41364.9|0
1724946600000|2024-08-29 15:50:00|41429.4|41409.4|41454.9|41434.9|41460.4|41440.4|41426.9|41406.9|0
1724946900000|2024-08-29 15:55:00|41453.9|41433.9|41472.4|41452.4|41476.4|41456.4|41440.9|41420.9|0
1724947200000|2024-08-29 16:00:00|41473.4|41453.4|41503|41483|41509|41489|41469.9|41449.9|0
1724947500000|2024-08-29 16:05:00|41502.5|41482.5|41509|41489|41527|41507|41485.5|41465.5|0
1724947800000|2024-08-29 16:10:00|41508.5|41488.5|41551.5|41531.5|41555|41535|41501|41481|0
1724948100000|2024-08-29 16:15:00|41552.5|41532.5|41519.5|41499.5|41562.5|41542.5|41512|41492|0
1724948400000|2024-08-29 16:20:00|41519|41499|41571|41551|41572|41552|41510.5|41490.5|0
1724948700000|2024-08-29 16:25:00|41571.5|41551.5|41546|41526|41573|41553|41540.5|41520.5|0
1724949000000|2024-08-29 16:30:00|41545|41525|41556|41536|41565.5|41545.5|41543|41523|0
1724949300000|2024-08-29 16:35:00|41556.5|41536.5|41551|41531|41562|41542|41536.5|41516.5|0
1724949600000|2024-08-29 16:40:00|41552.5|41532.5|41589.5|41569.5|41594.5|41574.5|41550.5|41530.5|0
1724949900000|2024-08-29 16:45:00|41590|41570|41563.5|41543.5|41597.5|41577.5|41562|41542|0
1724950200000|2024-08-29 16:50:00|41561.5|41541.5|41559.5|41539.5|41584.5|41564.5|41550|41530|0
1724950500000|2024-08-29 16:55:00|41561|41541|41566.5|41546.5|41570.5|41550.5|41551.5|41531.5|0
1724950800000|2024-08-29 17:00:00|41567|41547|41552|41532|41568|41548|41545|41525|0
1724951100000|2024-08-29 17:05:00|41551|41531|41521.5|41501.5|41559.5|41539.5|41519.5|41499.5|0
1724951400000|2024-08-29 17:10:00|41521|41501|41521.5|41501.5|41529.5|41509.5|41502.5|41482.5|0
1724951700000|2024-08-29 17:15:00|41522.5|41502.5|41523.5|41503.5|41532|41512|41509.5|41489.5|0
1724952000000|2024-08-29 17:20:00|41524|41504|41516.5|41496.5|41530|41510|41511.5|41491.5|0
1724952300000|2024-08-29 17:25:00|41521|41501|41535.5|41515.5|41544.5|41524.5|41517|41497|0
1724952600000|2024-08-29 17:30:00|41536.5|41516.5|41547|41527|41552|41532|41528|41508|0
1724952900000|2024-08-29 17:35:00|41543.5|41523.5|41551.5|41531.5|41561|41541|41539|41519|0
1724953200000|2024-08-29 17:40:00|41549.5|41529.5|41573.5|41553.5|41574.5|41554.5|41545|41525|0
1724953500000|2024-08-29 17:45:00|41574|41554|41568|41548|41574.5|41554.5|41551|41531|0
1724953800000|2024-08-29 17:50:00|41569.5|41549.5|41583|41563|41584.5|41564.5|41562|41542|0
1724954100000|2024-08-29 17:55:00|41582|41562|41583.5|41563.5|41589.5|41569.5|41575.5|41555.5|0
1724954400000|2024-08-29 18:00:00|41583|41563|41565|41545|41583.5|41563.5|41538|41518|0
1724954700000|2024-08-29 18:05:00|41566.5|41546.5|41572|41552|41581.5|41561.5|41554.5|41534.5|0
1724955000000|2024-08-29 18:10:00|41573.5|41553.5|41571.5|41551.5|41588|41568|41567|41547|0
1724955300000|2024-08-29 18:15:00|41570.5|41550.5|41576|41556|41579|41559|41556|41536|0
1724955600000|2024-08-29 18:20:00|41574|41554|41576|41556|41578|41558|41559|41539|0
1724955900000|2024-08-29 18:25:00|41575.5|41555.5|41489.5|41469.5|41575.5|41555.5|41484|41464|0
1724956200000|2024-08-29 18:30:00|41489|41469|41466|41446|41489|41469|41448.5|41428.5|0
1724956500000|2024-08-29 18:35:00|41464|41444|41352.5|41332.5|41468|41448|41345|41325|0
1724956800000|2024-08-29 18:40:00|41348.5|41328.5|41342|41322|41394|41374|41310|41290|0
1724957100000|2024-08-29 18:45:00|41345|41325|41350|41330|41356|41336|41303|41283|0
1724957400000|2024-08-29 18:50:00|41343|41323|41355|41335|41355|41335|41272.5|41252.5|0
1724957700000|2024-08-29 18:55:00|41350|41330|41363|41343|41374|41354|41330|41310|0
1724958000000|2024-08-29 19:00:00|41356|41336|41315|41295|41360.5|41340.5|41312.5|41292.5|0
1724958300000|2024-08-29 19:05:00|41316|41296|41355.5|41335.5|41363.5|41343.5|41315|41295|0
1724958600000|2024-08-29 19:10:00|41356|41336|41359|41339|41369.5|41349.5|41331.5|41311.5|0
1724958900000|2024-08-29 19:15:00|41360.5|41340.5|41414|41394|41434.5|41414.5|41356|41336|0
1724959200000|2024-08-29 19:20:00|41410|41390|41411.5|41391.5|41416|41396|41387|41367|0
1724959500000|2024-08-29 19:25:00|41411|41391|41444|41424|41459|41439|41410|41390|0
1724959800000|2024-08-29 19:30:00|41444.5|41424.5|41424|41404|41461|41441|41411.5|41391.5|0
1724960100000|2024-08-29 19:35:00|41427|41407|41434|41414|41463.5|41443.5|41414|41394|0
1724960400000|2024-08-29 19:40:00|41436|41416|41331|41311|41437.5|41417.5|41329|41309|0
1724960700000|2024-08-29 19:45:00|41333|41313|41337.5|41317.5|41358|41338|41328|41308|0
1724961000000|2024-08-29 19:50:00|41342|41322|41333.5|41313.5|41363|41343|41322.5|41302.5|0
1724961300000|2024-08-29 19:55:00|41351.5|41331.5|41352|41332|41367.5|41347.5|41321.5|41301.5|0
1724961600000|2024-08-29 20:00:00|41329.7|41309.7|41359.7|41339.7|41369.7|41349.7|41329.7|41309.7|0
1724961900000|2024-08-29 20:05:00|41361.2|41341.2|41386.7|41366.7|41390.2|41370.2|41360.2|41340.2|0
1724962200000|2024-08-29 20:10:00|41385.7|41365.7|41371.7|41351.7|41388.7|41368.7|41370.7|41350.7|0
1724962500000|2024-08-29 20:15:00|41372.2|41352.2|41380.7|41360.7|41380.7|41360.7|41371.2|41351.2|0
1724962800000|2024-08-29 20:20:00|41380.2|41360.2|41378.7|41358.7|41384.2|41364.2|41377.7|41357.7|0
1724963100000|2024-08-29 20:25:00|41379.2|41359.2|41388.7|41368.7|41388.7|41368.7|41378.7|41358.7|0
1724963400000|2024-08-29 20:30:00|41389.2|41369.2|41373.7|41353.7|41389.7|41369.7|41373.2|41353.2|0
1724963700000|2024-08-29 20:35:00|41374.2|41354.2|41373.7|41353.7|41380.7|41360.7|41370.7|41350.7|0
1724964000000|2024-08-29 20:40:00|41374.2|41354.2|41371.7|41351.7|41376.7|41356.7|41371.2|41351.2|0
1724964300000|2024-08-29 20:45:00|41371.2|41351.2|41368.7|41348.7|41371.7|41351.7|41362.7|41342.7|0
1724964600000|2024-08-29 20:50:00|41367.2|41347.2|41368.2|41348.2|41376.7|41356.7|41367.2|41347.2|0
1724964900000|2024-08-29 20:55:00|41368.7|41348.7|41373.5|41353.5|41376.7|41356.7|41365.7|41345.7|0
1724965200000|2024-08-29 21:00:00|41373.2|41353.2|41378.2|41358.2|41378.6|41358.6|41373.2|41353.2|0
1724965500000|2024-08-29 21:05:00|41377.9|41357.9|41371|41351|41377.9|41357.9|41370.6|41350.6|0
1724965800000|2024-08-29 21:10:00|41370.9|41350.9|41366.2|41346.2|41372.7|41352.7|41365.7|41345.7|0
1724966100000|2024-08-29 21:15:00|41367|41347|41367.8|41347.8|41377.2|41357.2|41365.9|41345.9|0
1724966400000|2024-08-29 21:20:00|41367.5|41347.5|41374.2|41354.2|41374.2|41354.2|41367.5|41347.5|0
1724966700000|2024-08-29 21:25:00|41372.8|41352.8|41374.4|41354.4|41374.7|41354.7|41369.6|41349.6|0
1724967000000|2024-08-29 21:30:00|41374.7|41354.7|41374.3|41354.3|41375.7|41355.7|41374.3|41354.3|0
1724967300000|2024-08-29 21:35:00|41374.6|41354.6|41381.9|41361.9|41382.2|41362.2|41374.6|41354.6|0
1724967600000|2024-08-29 21:40:00|41383|41363|41383|41363|41383|41363|41383|41363|0
1724967900000|2024-08-29 21:45:00|41383.1|41363.1|41380.8|41360.8|41385.7|41365.7|41380|41360|0
1724968200000|2024-08-29 21:50:00|41380.5|41360.5|41381.9|41361.9|41382.2|41362.2|41378.8|41358.8|0
1724968500000|2024-08-29 21:55:00|41381.1|41361.1|41378.6|41358.6|41381.9|41361.9|41376.2|41356.2|0
1724968800000|2024-08-29 22:00:00|41377.7|41357.7|41370.2|41350.2|41386.2|41366.2|41368.7|41348.7|0
1724969100000|2024-08-29 22:05:00|41368.2|41348.2|41347.7|41327.7|41368.2|41348.2|41330.2|41310.2|0
1724969400000|2024-08-29 22:10:00|41347.2|41327.2|41350.2|41330.2|41357.7|41337.7|41341.7|41321.7|0
1724969700000|2024-08-29 22:15:00|41350.7|41330.7|41357.7|41337.7|41363.2|41343.2|41344.2|41324.2|0
1724970000000|2024-08-29 22:20:00|41356.7|41336.7|41347.7|41327.7|41361.7|41341.7|41342.2|41322.2|0
1724970300000|2024-08-29 22:25:00|41348.2|41328.2|41353.2|41333.2|41355.7|41335.7|41341.7|41321.7|0
1724970600000|2024-08-29 22:30:00|41352.7|41332.7|41348.7|41328.7|41355.7|41335.7|41347.7|41327.7|0
1724970900000|2024-08-29 22:35:00|41349.2|41329.2|41348.2|41328.2|41350.7|41330.7|41343.7|41323.7|0
1724971200000|2024-08-29 22:40:00|41347.7|41327.7|41353.5|41333.5|41355.5|41335.5|41344.2|41324.2|0
1724971500000|2024-08-29 22:45:00|41354|41334|41349|41329|41354.5|41334.5|41343|41323|0
1724971800000|2024-08-29 22:50:00|41348.5|41328.5|41343.5|41323.5|41349.5|41329.5|41343|41323|0
1724972100000|2024-08-29 22:55:00|41344.5|41324.5|41347|41327|41349|41329|41343|41323|0
1724972400000|2024-08-29 23:00:00|41346.5|41326.5|41341.5|41321.5|41347|41327|41336|41316|0
1724972700000|2024-08-29 23:05:00|41342|41322|41346|41326|41346|41326|41338.5|41318.5|0
1724973000000|2024-08-29 23:10:00|41345.5|41325.5|41348|41328|41348.5|41328.5|41343.5|41323.5|0
1724973300000|2024-08-29 23:15:00|41348.5|41328.5|41347.5|41327.5|41350|41330|41346|41326|0
1724973600000|2024-08-29 23:20:00|41348|41328|41354|41334|41357.5|41337.5|41347|41327|0
1724973900000|2024-08-29 23:25:00|41353.5|41333.5|41351|41331|41354|41334|41348.5|41328.5|0
1724974200000|2024-08-29 23:30:00|41350.5|41330.5|41340|41320|41351|41331|41339|41319|0
1724974500000|2024-08-29 23:35:00|41339.5|41319.5|41337|41317|41344|41324|41337|41317|0
1724974800000|2024-08-29 23:40:00|41336|41316|41339|41319|41341|41321|41332|41312|0
1724975100000|2024-08-29 23:45:00|41339.5|41319.5|41344|41324|41346.5|41326.5|41338|41318|0
1724975400000|2024-08-29 23:50:00|41344.5|41324.5|41338.5|41318.5|41346|41326|41335|41315|0
1724975700000|2024-08-29 23:55:00|41338|41318|41333.5|41313.5|41339.5|41319.5|41333|41313|0
1724976000000|2024-08-30 00:00:00|41334|41314|41322|41302|41338.5|41318.5|41316|41296|0
1724976300000|2024-08-30 00:05:00|41321.5|41301.5|41313|41293|41324|41304|41303|41283|0
1724976600000|2024-08-30 00:10:00|41313.5|41293.5|41310|41290|41317|41297|41306|41286|0
1724976900000|2024-08-30 00:15:00|41311.5|41291.5|41313|41293|41321.5|41301.5|41311.5|41291.5|0
1724977200000|2024-08-30 00:20:00|41313.5|41293.5|41324|41304|41324|41304|41313.5|41293.5|0
1724977500000|2024-08-30 00:25:00|41323.5|41303.5|41345.5|41325.5|41347|41327|41323|41303|0
1724977800000|2024-08-30 00:30:00|41345|41325|41352.5|41332.5|41361|41341|41344|41324|0
1724978100000|2024-08-30 00:35:00|41352|41332|41351|41331|41358.5|41338.5|41350|41330|0
1724978400000|2024-08-30 00:40:00|41350.5|41330.5|41352.5|41332.5|41353.5|41333.5|41350|41330|0
1724978700000|2024-08-30 00:45:00|41352|41332|41350|41330|41352|41332|41346|41326|0
1724979000000|2024-08-30 00:50:00|41349.5|41329.5|41349|41329|41351.5|41331.5|41346|41326|0
1724979300000|2024-08-30 00:55:00|41348.5|41328.5|41350|41330|41360|41340|41346.5|41326.5|0
1724979600000|2024-08-30 01:00:00|41349.5|41329.5|41364|41344|41366.5|41346.5|41349|41329|0
1724979900000|2024-08-30 01:05:00|41364.5|41344.5|41356.5|41336.5|41365|41345|41354|41334|0
1724980200000|2024-08-30 01:10:00|41356|41336|41354|41334|41359|41339|41354|41334|0
1724980500000|2024-08-30 01:15:00|41353.5|41333.5|41347|41327|41354.5|41334.5|41346|41326|0
1724980800000|2024-08-30 01:20:00|41347.5|41327.5|41344|41324|41349|41329|41339|41319|0
1724981100000|2024-08-30 01:25:00|41343.5|41323.5|41334.5|41314.5|41346.5|41326.5|41334.5|41314.5|0
1724981400000|2024-08-30 01:30:00|41335|41315|41347|41327|41348|41328|41335|41315|0
1724981700000|2024-08-30 01:35:00|41346.5|41326.5|41351.5|41331.5|41354|41334|41344|41324|0
1724982000000|2024-08-30 01:40:00|41351|41331|41349.5|41329.5|41354|41334|41349.5|41329.5|0
1724982300000|2024-08-30 01:45:00|41349|41329|41346|41326|41355|41335|41345|41325|0
1724982600000|2024-08-30 01:50:00|41346.5|41326.5|41347.5|41327.5|41350|41330|41346|41326|0
1724982900000|2024-08-30 01:55:00|41347|41327|41339|41319|41347|41327|41335|41315|0
1724983200000|2024-08-30 02:00:00|41338.5|41318.5|41347|41327|41349.5|41329.5|41336.5|41316.5|0
1724983500000|2024-08-30 02:05:00|41346.5|41326.5|41342|41322|41346.5|41326.5|41335.5|41315.5|0
1724983800000|2024-08-30 02:10:00|41341.5|41321.5|41346|41326|41350.5|41330.5|41340|41320|0
1724984100000|2024-08-30 02:15:00|41345.5|41325.5|41348.5|41328.5|41348.5|41328.5|41345|41325|0
1724984400000|2024-08-30 02:20:00|41349|41329|41355|41335|41357|41337|41348.5|41328.5|0
1724984700000|2024-08-30 02:25:00|41355.5|41335.5|41361|41341|41362|41342|41355.5|41335.5|0
1724985000000|2024-08-30 02:30:00|41362|41342|41367|41347|41369|41349|41361.5|41341.5|0
1724985300000|2024-08-30 02:35:00|41366.5|41346.5|41365|41345|41371.5|41351.5|41364.5|41344.5|0
1724985600000|2024-08-30 02:40:00|41364.5|41344.5|41368|41348|41368|41348|41364|41344|0
1724985900000|2024-08-30 02:45:00|41368.5|41348.5|41370|41350|41370.5|41350.5|41367|41347|0
1724986200000|2024-08-30 02:50:00|41369.5|41349.5|41379.5|41359.5|41382|41362|41369|41349|0
1724986500000|2024-08-30 02:55:00|41379|41359|41384.3|41364.3|41386.3|41366.3|41375.5|41355.5|0
1724986800000|2024-08-30 03:00:00|41383.3|41363.3|41378.7|41358.7|41385.8|41365.8|41374.3|41354.3|0
1724987100000|2024-08-30 03:05:00|41378.2|41358.2|41373|41353|41382|41362|41371.5|41351.5|0
1724987400000|2024-08-30 03:10:00|41373.5|41353.5|41371|41351|41375|41355|41368.5|41348.5|0
1724987700000|2024-08-30 03:15:00|41370.5|41350.5|41370|41350|41371.5|41351.5|41368.5|41348.5|0
1724988000000|2024-08-30 03:20:00|41369.5|41349.5|41362|41342|41371.5|41351.5|41362|41342|0
1724988300000|2024-08-30 03:25:00|41362.5|41342.5|41366|41346|41368|41348|41362|41342|0
1724988600000|2024-08-30 03:30:00|41365.5|41345.5|41367|41347|41368|41348|41362.5|41342.5|0
1724988900000|2024-08-30 03:35:00|41367.5|41347.5|41362|41342|41368|41348|41361|41341|0
1724989200000|2024-08-30 03:40:00|41362.5|41342.5|41360|41340|41362.5|41342.5|41352|41332|0
1724989500000|2024-08-30 03:45:00|41360.5|41340.5|41362|41342|41364.5|41344.5|41360.5|41340.5|0
1724989800000|2024-08-30 03:50:00|41364|41344|41365|41345|41370.5|41350.5|41363|41343|0
1724990100000|2024-08-30 03:55:00|41365.5|41345.5|41370|41350|41371|41351|41363|41343|0
1724990400000|2024-08-30 04:00:00|41372|41352|41368.5|41348.5|41374|41354|41366|41346|0
1724990700000|2024-08-30 04:05:00|41368|41348|41367|41347|41368|41348|41365.5|41345.5|0
1724991000000|2024-08-30 04:10:00|41367.5|41347.5|41365|41345|41369.5|41349.5|41364|41344|0
1724991300000|2024-08-30 04:15:00|41364.5|41344.5|41362.5|41342.5|41367.5|41347.5|41360|41340|0
1724991600000|2024-08-30 04:20:00|41363|41343|41364|41344|41366|41346|41361.5|41341.5|0
1724991900000|2024-08-30 04:25:00|41363.5|41343.5|41359|41339|41365.5|41345.5|41359|41339|0
1724992200000|2024-08-30 04:30:00|41358.5|41338.5|41366|41346|41367|41347|41358|41338|0
1724992500000|2024-08-30 04:35:00|41365.5|41345.5|41371|41351|41371|41351|41364.5|41344.5|0
1724992800000|2024-08-30 04:40:00|41370|41350|41376|41356|41377.5|41357.5|41369|41349|0
1724993100000|2024-08-30 04:45:00|41375.5|41355.5|41379|41359|41381|41361|41374.5|41354.5|0
1724993400000|2024-08-30 04:50:00|41379.5|41359.5|41376|41356|41381|41361|41376|41356|0
1724993700000|2024-08-30 04:55:00|41375.5|41355.5|41376|41356|41376|41356|41373|41353|0
1724994000000|2024-08-30 05:00:00|41375|41355|41373.5|41353.5|41377|41357|41369.5|41349.5|0
1724994300000|2024-08-30 05:05:00|41374|41354|41372|41352|41376.5|41356.5|41370.5|41350.5|0
1724994600000|2024-08-30 05:10:00|41372.5|41352.5|41373|41353|41375.5|41355.5|41371|41351|0
1724994900000|2024-08-30 05:15:00|41372.5|41352.5|41372|41352|41373.5|41353.5|41369.5|41349.5|0
1724995200000|2024-08-30 05:20:00|41372.5|41352.5|41368|41348|41373.5|41353.5|41364|41344|0
1724995500000|2024-08-30 05:25:00|41367|41347|41363|41343|41372|41352|41362.5|41342.5|0
1724995800000|2024-08-30 05:30:00|41363.5|41343.5|41363|41343|41368|41348|41362|41342|0
1724996100000|2024-08-30 05:35:00|41363.5|41343.5|41380|41360|41380|41360|41363.5|41343.5|0
1724996400000|2024-08-30 05:40:00|41379.5|41359.5|41383.5|41363.5|41384|41364|41376.5|41356.5|0
1724996700000|2024-08-30 05:45:00|41384|41364|41381.5|41361.5|41386|41366|41378.5|41358.5|0
1724997000000|2024-08-30 05:50:00|41382|41362|41384|41364|41386|41366|41380.5|41360.5|0
1724997300000|2024-08-30 05:55:00|41384.5|41364.5|41370.5|41350.5|41387|41367|41368.5|41348.5|0
1724997600000|2024-08-30 06:00:00|41375|41355|41383.5|41363.5|41385|41365|41371.5|41351.5|0
1724997900000|2024-08-30 06:05:00|41384.5|41364.5|41386|41366|41391|41371|41382|41362|0
1724998200000|2024-08-30 06:10:00|41389|41369|41391|41371|41392|41372|41381.5|41361.5|0
1724998500000|2024-08-30 06:15:00|41390.5|41370.5|41391|41371|41391.5|41371.5|41384|41364|0
1724998800000|2024-08-30 06:20:00|41389.5|41369.5|41388.5|41368.5|41392|41372|41384|41364|0
1724999100000|2024-08-30 06:25:00|41389|41369|41391|41371|41394.5|41374.5|41388.5|41368.5|0
1724999400000|2024-08-30 06:30:00|41390.5|41370.5|41400|41380|41401|41381|41389|41369|0
1724999700000|2024-08-30 06:35:00|41399.5|41379.5|41385|41365|41400|41380|41381|41361|0
1725000000000|2024-08-30 06:40:00|41385.5|41365.5|41389|41369|41389.5|41369.5|41380.5|41360.5|0
1725000300000|2024-08-30 06:45:00|41381|41361|41375.5|41355.5|41389|41369|41374|41354|0
1725000600000|2024-08-30 06:50:00|41376|41356|41377|41357|41379|41359|41371|41351|0
1725000900000|2024-08-30 06:55:00|41376.5|41356.5|41357.5|41337.5|41377.5|41357.5|41357|41337|0
1725001200000|2024-08-30 07:00:00|41357|41337|41366|41346|41373|41353|41357|41337|0
1725001500000|2024-08-30 07:05:00|41365.5|41345.5|41378|41358|41379|41359|41365.5|41345.5|0
1725001800000|2024-08-30 07:10:00|41377|41357|41384|41364|41384|41364|41370|41350|0
1725002100000|2024-08-30 07:15:00|41383.5|41363.5|41385.5|41365.5|41389|41369|41374|41354|0
1725002400000|2024-08-30 07:20:00|41386|41366|41389|41369|41390|41370|41382.5|41362.5|0
1725002700000|2024-08-30 07:25:00|41388.5|41368.5|41401|41381|41402|41382|41386.5|41366.5|0
1725003000000|2024-08-30 07:30:00|41401.5|41381.5|41413.5|41393.5|41414|41394|41401.5|41381.5|0
1725003300000|2024-08-30 07:35:00|41413|41393|41416|41396|41416.5|41396.5|41407|41387|0
1725003600000|2024-08-30 07:40:00|41416.5|41396.5|41430|41410|41431.5|41411.5|41411|41391|0
1725003900000|2024-08-30 07:45:00|41428|41408|41412|41392|41430.5|41410.5|41410|41390|0
1725004200000|2024-08-30 07:50:00|41411.5|41391.5|41415|41395|41418|41398|41408|41388|0
1725004500000|2024-08-30 07:55:00|41415.5|41395.5|41419|41399|41425.5|41405.5|41415.5|41395.5|0
1725004800000|2024-08-30 08:00:00|41419.5|41399.5|41425|41405|41433.5|41413.5|41419.5|41399.5|0
1725005100000|2024-08-30 08:05:00|41425.5|41405.5|41429|41409|41435|41415|41425.5|41405.5|0
1725005400000|2024-08-30 08:10:00|41430|41410|41444.5|41424.5|41445.5|41425.5|41430|41410|0
1725005700000|2024-08-30 08:15:00|41444|41424|41440|41420|41450|41430|41439|41419|0
1725006000000|2024-08-30 08:20:00|41439|41419|41429|41409|41439.5|41419.5|41424|41404|0
1725006300000|2024-08-30 08:25:00|41429.5|41409.5|41433|41413|41437.5|41417.5|41429|41409|0
1725006600000|2024-08-30 08:30:00|41433.5|41413.5|41431|41411|41434|41414|41426|41406|0
1725006900000|2024-08-30 08:35:00|41431.5|41411.5|41427.5|41407.5|41439|41419|41421|41401|0
1725007200000|2024-08-30 08:40:00|41428|41408|41422|41402|41428.5|41408.5|41420.5|41400.5|0
1725007500000|2024-08-30 08:45:00|41421.5|41401.5|41421|41401|41429.5|41409.5|41418|41398|0
1725007800000|2024-08-30 08:50:00|41421.5|41401.5|41419|41399|41426|41406|41413.5|41393.5|0
1725008100000|2024-08-30 08:55:00|41418.5|41398.5|41412|41392|41418.5|41398.5|41410|41390|0
1725008400000|2024-08-30 09:00:00|41411.5|41391.5|41421|41401|41421|41401|41406|41386|0
1725008700000|2024-08-30 09:05:00|41421.5|41401.5|41419|41399|41423.5|41403.5|41414.5|41394.5|0
1725009000000|2024-08-30 09:10:00|41418.5|41398.5|41429|41409|41429|41409|41417.5|41397.5|0
1725009300000|2024-08-30 09:15:00|41428.5|41408.5|41425|41405|41429|41409|41424.5|41404.5|0
1724484600000|2024-08-24 07:30:00|41187.8|41167.8|41190.8|41170.8|41190.8|41170.8|41187.8|41167.8|0
1724508600000|2024-08-24 14:10:00|41194.8|41174.8|41194.2|41174.2|41194.8|41174.8|41194.2|41174.2|0
1724532300000|2024-08-24 20:45:00|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|0
1724556900000|2024-08-25 03:35:00|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|0
1724558700000|2024-08-25 04:05:00|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|0
1724559900000|2024-08-25 04:25:00|41193.6|41173.6|41193.6|41173.6|41193.6|41173.6|41193.6|41173.6|0
1724560800000|2024-08-25 04:40:00|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|0
1724561400000|2024-08-25 04:50:00|41193.4|41173.4|41193.4|41173.4|41193.4|41173.4|41193.4|41173.4|0
1724561700000|2024-08-25 04:55:00|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|0
1724562000000|2024-08-25 05:00:00|41192.1|41172.1|41192.1|41172.1|41192.1|41172.1|41192.1|41172.1|0
1724562600000|2024-08-25 05:10:00|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|0
1724563800000|2024-08-25 05:30:00|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|0
1724564700000|2024-08-25 05:45:00|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|0
1724568300000|2024-08-25 06:45:00|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|0
1724568600000|2024-08-25 06:50:00|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|0
1724568900000|2024-08-25 06:55:00|41179.4|41159.4|41177.4|41157.4|41179.4|41159.4|41177.4|41157.4|0
1724569800000|2024-08-25 07:10:00|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1724570400000|2024-08-25 07:20:00|41181.4|41151.4|41119.4|41089.4|41181.4|41151.4|41119.4|41089.4|0
1724570700000|2024-08-25 07:25:00|41099.4|41069.4|41099.4|41069.4|41099.4|41069.4|41099.4|41069.4|0
1724571300000|2024-08-25 07:35:00|41100.4|41070.4|41105.8|41065.8|41105.8|41070.8|41100.4|41065.8|0
1724571900000|2024-08-25 07:45:00|41095.8|41075.8|41096.3|41076.3|41096.3|41076.3|41095.8|41075.8|0
1724574900000|2024-08-25 08:35:00|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|0
1724575200000|2024-08-25 08:40:00|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|41106.9|41086.9|0
1724575500000|2024-08-25 08:45:00|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|0
1724577000000|2024-08-25 09:10:00|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|0
1724578500000|2024-08-25 09:35:00|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|41107.7|41087.7|0
1724581800000|2024-08-25 10:30:00|41117.7|41097.7|41118.5|41098.5|41118.5|41098.5|41117.7|41097.7|0
1724583300000|2024-08-25 10:55:00|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|0
1724583600000|2024-08-25 11:00:00|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1724587200000|2024-08-25 12:00:00|41116|41096|41116|41096|41116|41096|41116|41096|0
1724588400000|2024-08-25 12:20:00|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1724592900000|2024-08-25 13:35:00|41116.7|41096.7|41120|41100|41120|41100|41116.7|41096.7|0
1724593200000|2024-08-25 13:40:00|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|0
1724595300000|2024-08-25 14:15:00|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|0
1724597700000|2024-08-25 14:55:00|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|0
1724600100000|2024-08-25 15:35:00|41127.8|41107.8|41127.8|41107.8|41127.8|41107.8|41127.8|41107.8|0
1724600400000|2024-08-25 15:40:00|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|0
1724600700000|2024-08-25 15:45:00|41111.4|41091.4|41111.6|41091.6|41111.6|41091.6|41111.4|41091.4|0
1724601300000|2024-08-25 15:55:00|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|0
1724601600000|2024-08-25 16:00:00|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|0
1724604000000|2024-08-25 16:40:00|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|0
1724606400000|2024-08-25 17:20:00|41115.5|41095.5|41116.5|41096.5|41116.5|41096.5|41115.5|41095.5|0
1724606700000|2024-08-25 17:25:00|41116.2|41096.2|41119.6|41099.6|41119.6|41099.6|41116.2|41096.2|0
1724607000000|2024-08-25 17:30:00|41159.6|41139.6|41158.9|41138.9|41159.6|41139.6|41158.9|41138.9|0
1724607300000|2024-08-25 17:35:00|41158.3|41138.3|41141.7|41121.7|41158.3|41138.3|41141.7|41121.7|0
1724608500000|2024-08-25 17:55:00|41142.3|41122.3|41141.7|41121.7|41142.3|41122.3|41141.7|41121.7|0
1724609400000|2024-08-25 18:10:00|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|0
1724611800000|2024-08-25 18:50:00|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|0
1724612700000|2024-08-25 19:05:00|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|0
1724616000000|2024-08-25 20:00:00|41141|41121|41143.1|41123.1|41143.1|41123.1|41141|41121|0
1724619600000|2024-08-25 21:00:00|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|0
1724619900000|2024-08-25 21:05:00|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|0
1724621400000|2024-08-25 21:30:00|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|0
1724621700000|2024-08-25 21:35:00|41151.3|41131.3|41161.3|41141.3|41161.3|41141.3|41151.3|41131.3|0
1724623200000|2024-08-25 22:00:00|41182.8|41162.8|41207.1|41187.1|41213.6|41193.6|41182.8|41162.8|0
1724623500000|2024-08-25 22:05:00|41206.6|41186.6|41212.6|41192.6|41216.6|41196.6|41203.1|41183.1|0
1724623800000|2024-08-25 22:10:00|41213.1|41193.1|41227.1|41207.1|41242.6|41222.6|41211.1|41191.1|0
1724624100000|2024-08-25 22:15:00|41227.6|41207.6|41216.6|41196.6|41227.6|41207.6|41209.6|41189.6|0
1724624400000|2024-08-25 22:20:00|41216.1|41196.1|41210.1|41190.1|41217.6|41197.6|41208.1|41188.1|0
1724624700000|2024-08-25 22:25:00|41210.6|41190.6|41197.6|41177.6|41211.1|41191.1|41189.6|41169.6|0
1724625000000|2024-08-25 22:30:00|41198.1|41178.1|41177.1|41157.1|41202.6|41182.6|41169.6|41149.6|0
1724625300000|2024-08-25 22:35:00|41178.1|41158.1|41173.1|41153.1|41183.1|41163.1|41171.1|41151.1|0
1724625600000|2024-08-25 22:40:00|41172.6|41152.6|41171.1|41151.1|41177.1|41157.1|41161.1|41141.1|0
1724625900000|2024-08-25 22:45:00|41170.6|41150.6|41168.1|41148.1|41176.1|41156.1|41161.6|41141.6|0
1724626200000|2024-08-25 22:50:00|41168.6|41148.6|41169.1|41149.1|41172.1|41152.1|41167.1|41147.1|0
1724626500000|2024-08-25 22:55:00|41169.6|41149.6|41160.6|41140.6|41170.1|41150.1|41158.6|41138.6|0
1724626800000|2024-08-25 23:00:00|41161.6|41141.6|41159.1|41139.1|41166.6|41146.6|41155.6|41135.6|0
1724627100000|2024-08-25 23:05:00|41159.6|41139.6|41161.1|41141.1|41161.1|41141.1|41153.1|41133.1|0
1724627400000|2024-08-25 23:10:00|41160.6|41140.6|41167.1|41147.1|41168.6|41148.6|41160.6|41140.6|0
1724627700000|2024-08-25 23:15:00|41166.6|41146.6|41151.6|41131.6|41167.6|41147.6|41150.6|41130.6|0
1724628000000|2024-08-25 23:20:00|41152.1|41132.1|41162.1|41142.1|41162.1|41142.1|41149.1|41129.1|0
1724628300000|2024-08-25 23:25:00|41162.6|41142.6|41162.1|41142.1|41167.6|41147.6|41157.6|41137.6|0
1724628600000|2024-08-25 23:30:00|41163.6|41143.6|41162.1|41142.1|41166.1|41146.1|41162.1|41142.1|0
1724628900000|2024-08-25 23:35:00|41161.6|41141.6|41163.1|41143.1|41166.1|41146.1|41160.1|41140.1|0
1724629200000|2024-08-25 23:40:00|41162.6|41142.6|41169.6|41149.6|41171.1|41151.1|41157.1|41137.1|0
1724629500000|2024-08-25 23:45:00|41170.1|41150.1|41162.6|41142.6|41172.1|41152.1|41162.6|41142.6|0
1724629800000|2024-08-25 23:50:00|41162.1|41142.1|41167.1|41147.1|41167.1|41147.1|41156.1|41136.1|0
1724630100000|2024-08-25 23:55:00|41166.6|41146.6|41167.6|41147.6|41168.6|41148.6|41162.6|41142.6|0
1724630400000|2024-08-26 00:00:00|41170.6|41150.6|41173.1|41153.1|41178.1|41158.1|41169.1|41149.1|0
1724630700000|2024-08-26 00:05:00|41173.6|41153.6|41160.1|41140.1|41174.1|41154.1|41157.1|41137.1|0
1724631000000|2024-08-26 00:10:00|41160.6|41140.6|41162.1|41142.1|41163.1|41143.1|41148.6|41128.6|0
1724631300000|2024-08-26 00:15:00|41163.1|41143.1|41170.6|41150.6|41174.1|41154.1|41158.6|41138.6|0
1724631600000|2024-08-26 00:20:00|41171.1|41151.1|41166.6|41146.6|41177.1|41157.1|41166.1|41146.1|0
1724631900000|2024-08-26 00:25:00|41166.1|41146.1|41164.6|41144.6|41167.1|41147.1|41161.1|41141.1|0
1724632200000|2024-08-26 00:30:00|41165.1|41145.1|41164.6|41144.6|41168.1|41148.1|41160.6|41140.6|0
1724632500000|2024-08-26 00:35:00|41164.1|41144.1|41175.6|41155.6|41177.1|41157.1|41161.1|41141.1|0
1724632800000|2024-08-26 00:40:00|41176.1|41156.1|41182.6|41162.6|41185.1|41165.1|41175.1|41155.1|0
1724633100000|2024-08-26 00:45:00|41182.1|41162.1|41197.1|41177.1|41197.1|41177.1|41180.1|41160.1|0
1724633400000|2024-08-26 00:50:00|41196.6|41176.6|41193.6|41173.6|41201.6|41181.6|41193.6|41173.6|0
1724633700000|2024-08-26 00:55:00|41193.1|41173.1|41195.6|41175.6|41198.6|41178.6|41192.1|41172.1|0
1724634000000|2024-08-26 01:00:00|41197.6|41177.6|41199.6|41179.6|41203.6|41183.6|41194.6|41174.6|0
1724634300000|2024-08-26 01:05:00|41199.1|41179.1|41193.6|41173.6|41199.6|41179.6|41192.6|41172.6|0
1724634600000|2024-08-26 01:10:00|41193.1|41173.1|41197.6|41177.6|41200.6|41180.6|41193.1|41173.1|0
1724634900000|2024-08-26 01:15:00|41198.6|41178.6|41207.1|41187.1|41212.6|41192.6|41194.6|41174.6|0
1724635200000|2024-08-26 01:20:00|41206.6|41186.6|41204.6|41184.6|41212.6|41192.6|41203.1|41183.1|0
1724635500000|2024-08-26 01:25:00|41201.6|41181.6|41199.6|41179.6|41206.1|41186.1|41199.6|41179.6|0
1724635800000|2024-08-26 01:30:00|41199.1|41179.1|41203.6|41183.6|41210.1|41190.1|41198.1|41178.1|0
1724636100000|2024-08-26 01:35:00|41203.1|41183.1|41196.6|41176.6|41207.6|41187.6|41191.6|41171.6|0
1724636400000|2024-08-26 01:40:00|41196.1|41176.1|41191.6|41171.6|41196.6|41176.6|41189.6|41169.6|0
1724636700000|2024-08-26 01:45:00|41192.1|41172.1|41190.6|41170.6|41200.1|41180.1|41190.6|41170.6|0
1724637000000|2024-08-26 01:50:00|41190.1|41170.1|41189.1|41169.1|41192.6|41172.6|41188.1|41168.1|0
1724637300000|2024-08-26 01:55:00|41189.6|41169.6|41182.6|41162.6|41189.6|41169.6|41181.1|41161.1|0
1724637600000|2024-08-26 02:00:00|41182.1|41162.1|41184.6|41164.6|41187.6|41167.6|41182.1|41162.1|0
1724637900000|2024-08-26 02:05:00|41184.1|41164.1|41184.6|41164.6|41185.1|41165.1|41178.6|41158.6|0
1724638200000|2024-08-26 02:10:00|41184.1|41164.1|41176.6|41156.6|41185.1|41165.1|41173.1|41153.1|0
1724638500000|2024-08-26 02:15:00|41177.1|41157.1|41179.6|41159.6|41183.6|41163.6|41177.1|41157.1|0
1724638800000|2024-08-26 02:20:00|41179.1|41159.1|41175.1|41155.1|41180.6|41160.6|41173.1|41153.1|0
1724639100000|2024-08-26 02:25:00|41174.6|41154.6|41176.6|41156.6|41180.6|41160.6|41174.1|41154.1|0
1724639400000|2024-08-26 02:30:00|41175.1|41155.1|41177.1|41157.1|41181.1|41161.1|41175.1|41155.1|0
1724639700000|2024-08-26 02:35:00|41176.6|41156.6|41177.6|41157.6|41177.6|41157.6|41173.6|41153.6|0
1724640000000|2024-08-26 02:40:00|41177.1|41157.1|41175.6|41155.6|41178.1|41158.1|41172.1|41152.1|0
1724640300000|2024-08-26 02:45:00|41175.1|41155.1|41176.6|41156.6|41178.6|41158.6|41173.1|41153.1|0
1724640600000|2024-08-26 02:50:00|41176.1|41156.1|41176.6|41156.6|41177.6|41157.6|41175.1|41155.1|0
1724640900000|2024-08-26 02:55:00|41176.1|41156.1|41170.1|41150.1|41176.1|41156.1|41168.6|41148.6|0
1724641200000|2024-08-26 03:00:00|41170.6|41150.6|41170.1|41150.1|41172.6|41152.6|41168.6|41148.6|0
1724641500000|2024-08-26 03:05:00|41169.6|41149.6|41180.1|41160.1|41180.1|41160.1|41169.6|41149.6|0
1724641800000|2024-08-26 03:10:00|41180.6|41160.6|41177.6|41157.6|41181.6|41161.6|41175.1|41155.1|0
1724642100000|2024-08-26 03:15:00|41178.1|41158.1|41183.6|41163.6|41184.6|41164.6|41176.6|41156.6|0
1724642400000|2024-08-26 03:20:00|41183.1|41163.1|41182.6|41162.6|41184.1|41164.1|41180.6|41160.6|0
1724642700000|2024-08-26 03:25:00|41182.1|41162.1|41180.6|41160.6|41182.1|41162.1|41177.6|41157.6|0
1724643000000|2024-08-26 03:30:00|41180.1|41160.1|41175.6|41155.6|41180.6|41160.6|41175.6|41155.6|0
1724643300000|2024-08-26 03:35:00|41175.1|41155.1|41157.6|41137.6|41175.6|41155.6|41152.6|41132.6|0
1724643600000|2024-08-26 03:40:00|41157.1|41137.1|41158.6|41138.6|41159.1|41139.1|41153.1|41133.1|0
1724643900000|2024-08-26 03:45:00|41158.1|41138.1|41155.6|41135.6|41160.6|41140.6|41153.6|41133.6|0
1724644200000|2024-08-26 03:50:00|41155.1|41135.1|41156.6|41136.6|41158.1|41138.1|41153.1|41133.1|0
1724644500000|2024-08-26 03:55:00|41156.1|41136.1|41154.6|41134.6|41156.6|41136.6|41153.6|41133.6|0
1724644800000|2024-08-26 04:00:00|41154.1|41134.1|41159.6|41139.6|41160.6|41140.6|41154.1|41134.1|0
1724645100000|2024-08-26 04:05:00|41160.1|41140.1|41162.6|41142.6|41162.6|41142.6|41156.1|41136.1|0
1724645400000|2024-08-26 04:10:00|41162.1|41142.1|41161.6|41141.6|41165.1|41145.1|41160.6|41140.6|0
1724645700000|2024-08-26 04:15:00|41161.1|41141.1|41162.1|41142.1|41162.6|41142.6|41160.6|41140.6|0
1724646000000|2024-08-26 04:20:00|41162.6|41142.6|41161.6|41141.6|41165.1|41145.1|41161.6|41141.6|0
1724646300000|2024-08-26 04:25:00|41161.1|41141.1|41160.6|41140.6|41162.1|41142.1|41160.6|41140.6|0
1724646600000|2024-08-26 04:30:00|41160.1|41140.1|41161.6|41141.6|41162.6|41142.6|41159.6|41139.6|0
1724646900000|2024-08-26 04:35:00|41162.1|41142.1|41164.6|41144.6|41165.1|41145.1|41162.1|41142.1|0
1724647200000|2024-08-26 04:40:00|41164.1|41144.1|41164.6|41144.6|41164.6|41144.6|41162.6|41142.6|0
1724647500000|2024-08-26 04:45:00|41164.1|41144.1|41164.6|41144.6|41164.6|41144.6|41162.6|41142.6|0
1724647800000|2024-08-26 04:50:00|41164.1|41144.1|41161.6|41141.6|41164.6|41144.6|41161.6|41141.6|0
1724648100000|2024-08-26 04:55:00|41161.1|41141.1|41161.6|41141.6|41163.6|41143.6|41160.1|41140.1|0
1724648400000|2024-08-26 05:00:00|41162.1|41142.1|41155.6|41135.6|41162.6|41142.6|41154.1|41134.1|0
1724648700000|2024-08-26 05:05:00|41156.1|41136.1|41158.1|41138.1|41159.6|41139.6|41155.1|41135.1|0
1724649000000|2024-08-26 05:10:00|41156.6|41136.6|41153.6|41133.6|41159.1|41139.1|41151.1|41131.1|0
1724649300000|2024-08-26 05:15:00|41152.6|41132.6|41158.6|41138.6|41159.6|41139.6|41152.6|41132.6|0
1724649600000|2024-08-26 05:20:00|41159.1|41139.1|41163.6|41143.6|41164.1|41144.1|41159.1|41139.1|0
1724649900000|2024-08-26 05:25:00|41163.1|41143.1|41160.6|41140.6|41164.6|41144.6|41160.6|41140.6|0
1724650200000|2024-08-26 05:30:00|41161.1|41141.1|41164.6|41144.6|41164.6|41144.6|41160.6|41140.6|0
1724650500000|2024-08-26 05:35:00|41165.1|41145.1|41172.6|41152.6|41172.6|41152.6|41164.1|41144.1|0
1724650800000|2024-08-26 05:40:00|41172.1|41152.1|41172.6|41152.6|41173.6|41153.6|41169.6|41149.6|0
1724651100000|2024-08-26 05:45:00|41172.1|41152.1|41172.6|41152.6|41173.6|41153.6|41169.6|41149.6|0
1724651400000|2024-08-26 05:50:00|41173.1|41153.1|41174.6|41154.6|41175.6|41155.6|41171.6|41151.6|0
1724651700000|2024-08-26 05:55:00|41174.1|41154.1|41166.1|41146.1|41175.1|41155.1|41164.6|41144.6|0
1724652000000|2024-08-26 06:00:00|41168.1|41148.1|41173.6|41153.6|41174.6|41154.6|41166.6|41146.6|0
1724652300000|2024-08-26 06:05:00|41174.1|41154.1|41178.6|41158.6|41179.1|41159.1|41171.6|41151.6|0
1724652600000|2024-08-26 06:10:00|41179.1|41159.1|41174.6|41154.6|41179.6|41159.6|41172.6|41152.6|0
1724652900000|2024-08-26 06:15:00|41174.1|41154.1|41171.6|41151.6|41174.6|41154.6|41169.1|41149.1|0
1724653200000|2024-08-26 06:20:00|41171.1|41151.1|41170.6|41150.6|41172.1|41152.1|41166.6|41146.6|0
1724653500000|2024-08-26 06:25:00|41171.1|41151.1|41170.6|41150.6|41173.6|41153.6|41167.1|41147.1|0
1724653800000|2024-08-26 06:30:00|41171.1|41151.1|41177.6|41157.6|41179.1|41159.1|41169.1|41149.1|0
1724654100000|2024-08-26 06:35:00|41178.1|41158.1|41171.6|41151.6|41178.6|41158.6|41170.6|41150.6|0
1724654400000|2024-08-26 06:40:00|41171.1|41151.1|41173.6|41153.6|41174.1|41154.1|41170.6|41150.6|0
1724654700000|2024-08-26 06:45:00|41173.1|41153.1|41169.6|41149.6|41173.6|41153.6|41168.6|41148.6|0
1724655000000|2024-08-26 06:50:00|41169.1|41149.1|41164.6|41144.6|41169.1|41149.1|41160.6|41140.6|0
1724655300000|2024-08-26 06:55:00|41165.6|41145.6|41167.6|41147.6|41170.6|41150.6|41156.6|41136.6|0
1724655600000|2024-08-26 07:00:00|41166.6|41146.6|41170.1|41150.1|41176.6|41156.6|41163.6|41143.6|0
1724655900000|2024-08-26 07:05:00|41169.6|41149.6|41183.6|41163.6|41184.6|41164.6|41169.6|41149.6|0
1724656200000|2024-08-26 07:10:00|41182.1|41162.1|41177.1|41157.1|41182.1|41162.1|41172.1|41152.1|0
1724656500000|2024-08-26 07:15:00|41176.6|41156.6|41175.6|41155.6|41182.6|41162.6|41172.6|41152.6|0
1724656800000|2024-08-26 07:20:00|41176.1|41156.1|41178.6|41158.6|41179.6|41159.6|41169.6|41149.6|0
1724657100000|2024-08-26 07:25:00|41179.1|41159.1|41180.6|41160.6|41184.6|41164.6|41175.6|41155.6|0
1724657400000|2024-08-26 07:30:00|41181.1|41161.1|41193.6|41173.6|41198.6|41178.6|41181.1|41161.1|0
1724657700000|2024-08-26 07:35:00|41194.1|41174.1|41193.6|41173.6|41198.1|41178.1|41190.1|41170.1|0
1724658000000|2024-08-26 07:40:00|41194.1|41174.1|41186.6|41166.6|41194.6|41174.6|41184.1|41164.1|0
1724658300000|2024-08-26 07:45:00|41186.1|41166.1|41187.6|41167.6|41190.6|41170.6|41182.1|41162.1|0
1724658600000|2024-08-26 07:50:00|41188.1|41168.1|41194.6|41174.6|41195.1|41175.1|41187.6|41167.6|0
1724658900000|2024-08-26 07:55:00|41193.6|41173.6|41204.1|41184.1|41204.6|41184.6|41192.6|41172.6|0
1724659200000|2024-08-26 08:00:00|41203.6|41183.6|41209.6|41189.6|41209.6|41189.6|41192.6|41172.6|0
1724659500000|2024-08-26 08:05:00|41209.1|41189.1|41225.6|41205.6|41225.6|41205.6|41204.6|41184.6|0
1724659800000|2024-08-26 08:10:00|41225.1|41205.1|41227.1|41207.1|41227.6|41207.6|41217.1|41197.1|0
1724660100000|2024-08-26 08:15:00|41227.6|41207.6|41236.6|41216.6|41244.1|41224.1|41224.6|41204.6|0
1724660400000|2024-08-26 08:20:00|41237.1|41217.1|41225.6|41205.6|41237.1|41217.1|41225.1|41205.1|0
1724660700000|2024-08-26 08:25:00|41225.1|41205.1|41222.6|41202.6|41225.6|41205.6|41215.6|41195.6|0
1724661000000|2024-08-26 08:30:00|41222.1|41202.1|41225.6|41205.6|41227.6|41207.6|41218.1|41198.1|0
1724661300000|2024-08-26 08:35:00|41226.1|41206.1|41217.6|41197.6|41226.1|41206.1|41216.6|41196.6|0
1724661600000|2024-08-26 08:40:00|41217.1|41197.1|41221.6|41201.6|41222.1|41202.1|41215.6|41195.6|0
1724661900000|2024-08-26 08:45:00|41221.1|41201.1|41217.6|41197.6|41223.1|41203.1|41214.6|41194.6|0
1724662200000|2024-08-26 08:50:00|41217.1|41197.1|41225.1|41205.1|41227.6|41207.6|41215.6|41195.6|0
1724662500000|2024-08-26 08:55:00|41225.6|41205.6|41226.6|41206.6|41226.6|41206.6|41221.6|41201.6|0
1724662800000|2024-08-26 09:00:00|41227.1|41207.1|41218.6|41198.6|41229.6|41209.6|41218.1|41198.1|0
1724663100000|2024-08-26 09:05:00|41219.6|41199.6|41212.6|41192.6|41221.1|41201.1|41210.6|41190.6|0
1724663400000|2024-08-26 09:10:00|41211.6|41191.6|41208.1|41188.1|41212.6|41192.6|41203.6|41183.6|0
1724663700000|2024-08-26 09:15:00|41207.6|41187.6|41202.6|41182.6|41212.1|41192.1|41202.6|41182.6|0
1724664000000|2024-08-26 09:20:00|41203.6|41183.6|41206.1|41186.1|41210.1|41190.1|41201.6|41181.6|0
1724664300000|2024-08-26 09:25:00|41206.6|41186.6|41208.1|41188.1|41211.1|41191.1|41201.1|41181.1|0
1724664600000|2024-08-26 09:30:00|41208.6|41188.6|41198.1|41178.1|41208.6|41188.6|41197.6|41177.6|0
1724664900000|2024-08-26 09:35:00|41198.6|41178.6|41204.6|41184.6|41208.1|41188.1|41194.1|41174.1|0
1724665200000|2024-08-26 09:40:00|41205.1|41185.1|41203.1|41183.1|41206.6|41186.6|41200.1|41180.1|0
1724665500000|2024-08-26 09:45:00|41202.1|41182.1|41205.6|41185.6|41207.6|41187.6|41202.1|41182.1|0
1724665800000|2024-08-26 09:50:00|41205.1|41185.1|41204.6|41184.6|41207.6|41187.6|41201.6|41181.6|0
1724666100000|2024-08-26 09:55:00|41205.1|41185.1|41207.1|41187.1|41210.1|41190.1|41201.6|41181.6|0
1724666400000|2024-08-26 10:00:00|41207.6|41187.6|41205.6|41185.6|41207.6|41187.6|41201.6|41181.6|0
1724666700000|2024-08-26 10:05:00|41206.1|41186.1|41218.1|41198.1|41221.1|41201.1|41205.6|41185.6|0
1724667000000|2024-08-26 10:10:00|41215.6|41195.6|41220.6|41200.6|41221.1|41201.1|41211.6|41191.6|0
1724667300000|2024-08-26 10:15:00|41221.1|41201.1|41220.6|41200.6|41222.6|41202.6|41219.1|41199.1|0
1724667600000|2024-08-26 10:20:00|41221.1|41201.1|41217.6|41197.6|41222.6|41202.6|41217.1|41197.1|0
1724667900000|2024-08-26 10:25:00|41217.1|41197.1|41221.6|41201.6|41222.6|41202.6|41217.1|41197.1|0
1724668200000|2024-08-26 10:30:00|41221.1|41201.1|41207.6|41187.6|41221.6|41201.6|41203.6|41183.6|0
1724668500000|2024-08-26 10:35:00|41208.1|41188.1|41212.6|41192.6|41214.6|41194.6|41208.1|41188.1|0
1724668800000|2024-08-26 10:40:00|41212.1|41192.1|41202.6|41182.6|41214.6|41194.6|41201.6|41181.6|0
1724669100000|2024-08-26 10:45:00|41202.1|41182.1|41215.6|41195.6|41219.1|41199.1|41202.1|41182.1|0
1724669400000|2024-08-26 10:50:00|41215.1|41195.1|41228.6|41208.6|41228.6|41208.6|41214.1|41194.1|0
1724669700000|2024-08-26 10:55:00|41227.6|41207.6|41231.6|41211.6|41231.6|41211.6|41226.1|41206.1|0
1724670000000|2024-08-26 11:00:00|41230.6|41210.6|41236.6|41216.6|41240.1|41220.1|41228.1|41208.1|0
1724670300000|2024-08-26 11:05:00|41236.1|41216.1|41237.1|41217.1|41240.6|41220.6|41230.1|41210.1|0
1724670600000|2024-08-26 11:10:00|41236.6|41216.6|41234.6|41214.6|41240.6|41220.6|41228.6|41208.6|0
1724670900000|2024-08-26 11:15:00|41234.1|41214.1|41235.1|41215.1|41241.1|41221.1|41226.6|41206.6|0
1724671200000|2024-08-26 11:20:00|41235.6|41215.6|41235.6|41215.6|41242.1|41222.1|41234.6|41214.6|0
1724671500000|2024-08-26 11:25:00|41235.1|41215.1|41229.6|41209.6|41237.6|41217.6|41227.6|41207.6|0
1724671800000|2024-08-26 11:30:00|41229.1|41209.1|41236.6|41216.6|41239.6|41219.6|41228.6|41208.6|0
1724672100000|2024-08-26 11:35:00|41236.1|41216.1|41220.6|41200.6|41237.6|41217.6|41220.6|41200.6|0
1724672400000|2024-08-26 11:40:00|41220.1|41200.1|41210.6|41190.6|41222.1|41202.1|41207.6|41187.6|0
1724672700000|2024-08-26 11:45:00|41211.1|41191.1|41208.1|41188.1|41212.6|41192.6|41201.6|41181.6|0
1724673000000|2024-08-26 11:50:00|41207.6|41187.6|41226.1|41206.1|41227.1|41207.1|41207.6|41187.6|0
1724673300000|2024-08-26 11:55:00|41226.6|41206.6|41232.6|41212.6|41234.1|41214.1|41223.6|41203.6|0
1724673600000|2024-08-26 12:00:00|41231.6|41211.6|41233.6|41213.6|41242.6|41222.6|41229.1|41209.1|0
1724673900000|2024-08-26 12:05:00|41233.1|41213.1|41228.6|41208.6|41234.6|41214.6|41227.6|41207.6|0
1724674200000|2024-08-26 12:10:00|41226.6|41206.6|41244.6|41224.6|41247.1|41227.1|41226.6|41206.6|0
1724674500000|2024-08-26 12:15:00|41244.1|41224.1|41244.6|41224.6|41251.1|41231.1|41241.1|41221.1|0
1724674800000|2024-08-26 12:20:00|41244.1|41224.1|41246.6|41226.6|41250.6|41230.6|41243.1|41223.1|0
1724675100000|2024-08-26 12:25:00|41246.1|41226.1|41249.6|41229.6|41250.1|41230.1|41242.6|41222.6|0
1724675400000|2024-08-26 12:30:00|41250.1|41230.1|41241.6|41221.6|41253.1|41233.1|41231.1|41211.1|0
1724675700000|2024-08-26 12:35:00|41240.6|41220.6|41242.6|41222.6|41246.6|41226.6|41233.6|41213.6|0
1724676000000|2024-08-26 12:40:00|41242.1|41222.1|41242.6|41222.6|41248.6|41228.6|41238.1|41218.1|0
1724676300000|2024-08-26 12:45:00|41243.1|41223.1|41247.6|41227.6|41249.6|41229.6|41233.6|41213.6|0
1724676600000|2024-08-26 12:50:00|41248.1|41228.1|41263.1|41243.1|41265.1|41245.1|41247.6|41227.6|0
1724676900000|2024-08-26 12:55:00|41262.6|41242.6|41265.6|41245.6|41268.6|41248.6|41262.6|41242.6|0
1724677200000|2024-08-26 13:00:00|41265.1|41245.1|41253.6|41233.6|41268.6|41248.6|41251.6|41231.6|0
1724677500000|2024-08-26 13:05:00|41254.1|41234.1|41257.6|41237.6|41259.6|41239.6|41250.6|41230.6|0
1724677800000|2024-08-26 13:10:00|41258.1|41238.1|41254.6|41234.6|41266.6|41246.6|41254.6|41234.6|0
1724678100000|2024-08-26 13:15:00|41253.6|41233.6|41253.6|41233.6|41255.1|41235.1|41246.1|41226.1|0
1724678400000|2024-08-26 13:20:00|41253.1|41233.1|41259.6|41239.6|41266.1|41246.1|41251.6|41231.6|0
1724678700000|2024-08-26 13:25:00|41259.1|41239.1|41245.6|41225.6|41260.6|41240.6|41238.6|41218.6|0
1724679000000|2024-08-26 13:30:00|41250.6|41230.6|41314.6|41294.6|41337.6|41317.6|41250.6|41230.6|0
1724679300000|2024-08-26 13:35:00|41314.1|41294.1|41330.6|41310.6|41364.6|41344.6|41278.6|41258.6|0
1724679600000|2024-08-26 13:40:00|41331.1|41311.1|41354.2|41334.2|41356.2|41336.2|41295.1|41275.1|0
1724679900000|2024-08-26 13:45:00|41356|41336|41389|41369|41391.5|41371.5|41336.5|41316.5|0
1724680200000|2024-08-26 13:50:00|41389.5|41369.5|41365.4|41345.4|41406|41386|41339.9|41319.9|0
1724680500000|2024-08-26 13:55:00|41367.9|41347.9|41374.1|41354.1|41381.4|41361.4|41349.4|41329.4|0
1724680800000|2024-08-26 14:00:00|41380.1|41360.1|41379.1|41359.1|41396.6|41376.6|41363.6|41343.6|0
1724681100000|2024-08-26 14:05:00|41377.6|41357.6|41393.1|41373.1|41402.6|41382.6|41363.6|41343.6|0
1724681400000|2024-08-26 14:10:00|41394.6|41374.6|41381.6|41361.6|41401.1|41381.1|41375.6|41355.6|0
1724681700000|2024-08-26 14:15:00|41374.6|41354.6|41358.6|41338.6|41407.6|41387.6|41349.1|41329.1|0
1724682000000|2024-08-26 14:20:00|41362.2|41342.2|41373.7|41353.7|41378.7|41358.7|41347.7|41327.7|0
1724682300000|2024-08-26 14:25:00|41374.2|41354.2|41416.7|41396.7|41421.7|41401.7|41361.7|41341.7|0
1724682600000|2024-08-26 14:30:00|41413.7|41393.7|41430.2|41410.2|41438.7|41418.7|41400.2|41380.2|0
1724682900000|2024-08-26 14:35:00|41429.7|41409.7|41384.7|41364.7|41434.2|41414.2|41373.7|41353.7|0
1724683200000|2024-08-26 14:40:00|41382.2|41362.2|41357.2|41337.2|41410.7|41390.7|41352.2|41332.2|0
1724683500000|2024-08-26 14:45:00|41354.2|41334.2|41332.2|41312.2|41375.7|41355.7|41332.2|41312.2|0
1724683800000|2024-08-26 14:50:00|41331.7|41311.7|41319.2|41299.2|41351.7|41331.7|41309.7|41289.7|0
1724684100000|2024-08-26 14:55:00|41318.7|41298.7|41310.2|41290.2|41328.2|41308.2|41284.7|41264.7|0
1724684400000|2024-08-26 15:00:00|41309.7|41289.7|41298.7|41278.7|41312.2|41292.2|41286.2|41266.2|0
1724684700000|2024-08-26 15:05:00|41299.7|41279.7|41256.2|41236.2|41301.7|41281.7|41254.2|41234.2|0
1724685000000|2024-08-26 15:10:00|41259.7|41239.7|41286.2|41266.2|41286.2|41266.2|41243.2|41223.2|0
1724685300000|2024-08-26 15:15:00|41284.7|41264.7|41252.7|41232.7|41284.7|41264.7|41244.2|41224.2|0
1724685600000|2024-08-26 15:20:00|41253.7|41233.7|41222.7|41202.7|41256.7|41236.7|41218.2|41198.2|0
1724685900000|2024-08-26 15:25:00|41221.7|41201.7|41219.2|41199.2|41225.7|41205.7|41204.7|41184.7|0
1724686200000|2024-08-26 15:30:00|41212.2|41192.2|41207.7|41187.7|41216.2|41196.2|41191.7|41171.7|0
1724686500000|2024-08-26 15:35:00|41210.7|41190.7|41210.7|41190.7|41224.7|41204.7|41191.7|41171.7|0
1724686800000|2024-08-26 15:40:00|41209.7|41189.7|41210.7|41190.7|41248.2|41228.2|41208.7|41188.7|0
1724687100000|2024-08-26 15:45:00|41210.2|41190.2|41221.7|41201.7|41223.2|41203.2|41185.7|41165.7|0
1724687400000|2024-08-26 15:50:00|41220.7|41200.7|41211.2|41191.2|41236.7|41216.7|41207.2|41187.2|0
1724687700000|2024-08-26 15:55:00|41209.7|41189.7|41205.7|41185.7|41222.7|41202.7|41194.2|41174.2|0
1724688000000|2024-08-26 16:00:00|41204.7|41184.7|41211.2|41191.2|41214.2|41194.2|41190.7|41170.7|0
1724688300000|2024-08-26 16:05:00|41210.2|41190.2|41207.7|41187.7|41227.2|41207.2|41205.2|41185.2|0
1724688600000|2024-08-26 16:10:00|41210.2|41190.2|41201.1|41181.1|41223.2|41203.2|41188.2|41168.2|0
1724688900000|2024-08-26 16:15:00|41200.1|41180.1|41229.1|41209.1|41233.6|41213.6|41199.6|41179.6|0
1724689200000|2024-08-26 16:20:00|41228.1|41208.1|41248.6|41228.6|41262.1|41242.1|41225.1|41205.1|0
1724689500000|2024-08-26 16:25:00|41248.1|41228.1|41258.1|41238.1|41264.1|41244.1|41242.6|41222.6|0
1724689800000|2024-08-26 16:30:00|41257.1|41237.1|41251.6|41231.6|41274.1|41254.1|41244.6|41224.6|0
1724690100000|2024-08-26 16:35:00|41248.1|41228.1|41270.1|41250.1|41270.6|41250.6|41245.6|41225.6|0
1724690400000|2024-08-26 16:40:00|41270.6|41250.6|41269.1|41249.1|41274.1|41254.1|41258.6|41238.6|0
1724690700000|2024-08-26 16:45:00|41269.6|41249.6|41276.1|41256.1|41281.6|41261.6|41265.6|41245.6|0
1724691000000|2024-08-26 16:50:00|41275.6|41255.6|41295.1|41275.1|41297.6|41277.6|41270.6|41250.6|0
1724691300000|2024-08-26 16:55:00|41294.1|41274.1|41298.6|41278.6|41305.1|41285.1|41288.6|41268.6|0
1724691600000|2024-08-26 17:00:00|41297.6|41277.6|41320.6|41300.6|41322.1|41302.1|41297.6|41277.6|0
1724691900000|2024-08-26 17:05:00|41321.1|41301.1|41298.1|41278.1|41321.1|41301.1|41279.1|41259.1|0
1724692200000|2024-08-26 17:10:00|41297.1|41277.1|41309.1|41289.1|41315.1|41295.1|41289.1|41269.1|0
1724692500000|2024-08-26 17:15:00|41308.6|41288.6|41274.6|41254.6|41312.1|41292.1|41268.1|41248.1|0
1724692800000|2024-08-26 17:20:00|41275.6|41255.6|41291.6|41271.6|41300.1|41280.1|41270.1|41250.1|0
1724693100000|2024-08-26 17:25:00|41292.6|41272.6|41273.6|41253.6|41301.1|41281.1|41272.1|41252.1|0
1724693400000|2024-08-26 17:30:00|41272.1|41252.1|41266.6|41246.6|41278.6|41258.6|41251.1|41231.1|0
1724693700000|2024-08-26 17:35:00|41267.1|41247.1|41200.1|41180.1|41268.6|41248.6|41190.1|41170.1|0
1724694000000|2024-08-26 17:40:00|41197.6|41177.6|41199.6|41179.6|41219.1|41199.1|41197.6|41177.6|0
1724694300000|2024-08-26 17:45:00|41203.1|41183.1|41159.6|41139.6|41203.1|41183.1|41150.1|41130.1|0
1724694600000|2024-08-26 17:50:00|41158.1|41138.1|41164.6|41144.6|41170.6|41150.6|41146.1|41126.1|0
1724694900000|2024-08-26 17:55:00|41163.1|41143.1|41179.1|41159.1|41182.6|41162.6|41157.6|41137.6|0
1724695200000|2024-08-26 18:00:00|41180.1|41160.1|41193.1|41173.1|41209.6|41189.6|41173.6|41153.6|0
1724695500000|2024-08-26 18:05:00|41192.1|41172.1|41169.1|41149.1|41207.1|41187.1|41160.1|41140.1|0
1724695800000|2024-08-26 18:10:00|41168.6|41148.6|41181.6|41161.6|41185.1|41165.1|41158.6|41138.6|0
1724696100000|2024-08-26 18:15:00|41182.1|41162.1|41187.6|41167.6|41188.1|41168.1|41173.1|41153.1|0
1724696400000|2024-08-26 18:20:00|41188.9|41168.9|41212.9|41192.9|41218.4|41198.4|41188.9|41168.9|0
1724696700000|2024-08-26 18:25:00|41213.9|41193.9|41219.9|41199.9|41227.4|41207.4|41206.9|41186.9|0
1724697000000|2024-08-26 18:30:00|41217.9|41197.9|41218.9|41198.9|41227.9|41207.9|41208.4|41188.4|0
1724697300000|2024-08-26 18:35:00|41220.9|41200.9|41236.9|41216.9|41246.9|41226.9|41219.9|41199.9|0
1724697600000|2024-08-26 18:40:00|41236.4|41216.4|41247.9|41227.9|41255.4|41235.4|41236.4|41216.4|0
1724697900000|2024-08-26 18:45:00|41246.9|41226.9|41232.9|41212.9|41257.9|41237.9|41228.9|41208.9|0
1724698200000|2024-08-26 18:50:00|41232.4|41212.4|41215.4|41195.4|41243.9|41223.9|41211.9|41191.9|0
1724698500000|2024-08-26 18:55:00|41216.4|41196.4|41242.4|41222.4|41247.4|41227.4|41215.4|41195.4|0
1724698800000|2024-08-26 19:00:00|41239.9|41219.9|41228.9|41208.9|41244.4|41224.4|41228.9|41208.9|0
1724699100000|2024-08-26 19:05:00|41229.9|41209.9|41224.9|41204.9|41231.9|41211.9|41213.4|41193.4|0
1724699400000|2024-08-26 19:10:00|41224.4|41204.4|41238.9|41218.9|41243.9|41223.9|41224.4|41204.4|0
1724699700000|2024-08-26 19:15:00|41238.4|41218.4|41245.4|41225.4|41248.4|41228.4|41231.9|41211.9|0
1724700000000|2024-08-26 19:20:00|41246.4|41226.4|41235.9|41215.9|41254.4|41234.4|41226.9|41206.9|0
1724700300000|2024-08-26 19:25:00|41235.4|41215.4|41222.4|41202.4|41239.9|41219.9|41219.9|41199.9|0
1724700600000|2024-08-26 19:30:00|41221.4|41201.4|41240.4|41220.4|41240.4|41220.4|41213.9|41193.9|0
1724700900000|2024-08-26 19:35:00|41241.9|41221.9|41233.4|41213.4|41243.9|41223.9|41232.4|41212.4|0
1724701200000|2024-08-26 19:40:00|41231.9|41211.9|41242.4|41222.4|41257.4|41237.4|41229.4|41209.4|0
1724701500000|2024-08-26 19:45:00|41243.4|41223.4|41226.4|41206.4|41248.4|41228.4|41226.4|41206.4|0
1724701800000|2024-08-26 19:50:00|41233.4|41213.4|41227.9|41207.9|41250.4|41230.4|41224.9|41204.9|0
1724702100000|2024-08-26 19:55:00|41226.9|41206.9|41257.9|41237.9|41257.9|41237.9|41207.9|41187.9|0
1724702400000|2024-08-26 20:00:00|41249.3|41229.3|41233.3|41213.3|41252.3|41232.3|41227.3|41207.3|0
1724702700000|2024-08-26 20:05:00|41232.8|41212.8|41215.8|41195.8|41234.8|41214.8|41215.3|41195.3|0
1724703000000|2024-08-26 20:10:00|41214.8|41194.8|41209.8|41189.8|41216.3|41196.3|41204.8|41184.8|0
1724703300000|2024-08-26 20:15:00|41211.3|41191.3|41215.3|41195.3|41216.3|41196.3|41211.3|41191.3|0
1724703600000|2024-08-26 20:20:00|41215.8|41195.8|41216.8|41196.8|41222.3|41202.3|41214.8|41194.8|0
1724703900000|2024-08-26 20:25:00|41216.3|41196.3|41213.3|41193.3|41217.3|41197.3|41210.3|41190.3|0
1724704200000|2024-08-26 20:30:00|41213.8|41193.8|41198.8|41178.8|41213.8|41193.8|41198.8|41178.8|0
1724704500000|2024-08-26 20:35:00|41199.3|41179.3|41206.8|41186.8|41207.8|41187.8|41199.3|41179.3|0
1724704800000|2024-08-26 20:40:00|41207.3|41187.3|41199.8|41179.8|41210.3|41190.3|41196.8|41176.8|0
1724705100000|2024-08-26 20:45:00|41203.3|41183.3|41210.3|41190.3|41210.3|41190.3|41201.3|41181.3|0
1724705400000|2024-08-26 20:50:00|41211.3|41191.3|41222.8|41202.8|41225.8|41205.8|41208.8|41188.8|0
1724705700000|2024-08-26 20:55:00|41224.3|41204.3|41208.2|41188.2|41225.3|41205.3|41206.8|41186.8|0
1724706000000|2024-08-26 21:00:00|41207.4|41187.4|41208.1|41188.1|41210.7|41190.7|41207.4|41187.4|0
1724706300000|2024-08-26 21:05:00|41208.2|41188.2|41209|41189|41209.3|41189.3|41207.9|41187.9|0
1724706600000|2024-08-26 21:10:00|41208.2|41188.2|41215.1|41195.1|41216.4|41196.4|41206.9|41186.9|0
1724706900000|2024-08-26 21:15:00|41212.7|41192.7|41209|41189|41214.3|41194.3|41208.6|41188.6|0
1724707200000|2024-08-26 21:20:00|41208.5|41188.5|41208.8|41188.8|41209|41189|41207.4|41187.4|0
1724707500000|2024-08-26 21:25:00|41209.1|41189.1|41214.4|41194.4|41216|41196|41209.1|41189.1|0
1724707800000|2024-08-26 21:30:00|41214.7|41194.7|41214.7|41194.7|41214.9|41194.9|41213.4|41193.4|0
1724708100000|2024-08-26 21:35:00|41212.6|41192.6|41211.1|41191.1|41214.8|41194.8|41211.1|41191.1|0
1724708400000|2024-08-26 21:40:00|41211.4|41191.4|41203.8|41183.8|41211.4|41191.4|41203.8|41183.8|0
1724708700000|2024-08-26 21:45:00|41203.9|41183.9|41206.8|41186.8|41208.2|41188.2|41203.9|41183.9|0
1724709000000|2024-08-26 21:50:00|41209.7|41189.7|41211|41191|41213.2|41193.2|41209.6|41189.6|0
1724709300000|2024-08-26 21:55:00|41209.9|41189.9|41209.9|41189.9|41210.7|41190.7|41208.8|41188.8|0
1724709600000|2024-08-26 22:00:00|41210|41190|41223.5|41203.5|41227|41207|41208|41188|0
1724709900000|2024-08-26 22:05:00|41223|41203|41188|41168|41230|41210|41188|41168|0
1724710200000|2024-08-26 22:10:00|41189.5|41169.5|41205.5|41185.5|41207.5|41187.5|41189.5|41169.5|0
1724710500000|2024-08-26 22:15:00|41206|41186|41195|41175|41206.5|41186.5|41194|41174|0
1724710800000|2024-08-26 22:20:00|41196|41176|41199.5|41179.5|41208.5|41188.5|41195.5|41175.5|0
1724711100000|2024-08-26 22:25:00|41198.5|41178.5|41198|41178|41202.5|41182.5|41196.5|41176.5|0
1724711400000|2024-08-26 22:30:00|41198.5|41178.5|41190.5|41170.5|41201.5|41181.5|41181|41161|0
1724711700000|2024-08-26 22:35:00|41191|41171|41193|41173|41196.5|41176.5|41187|41167|0
1724712000000|2024-08-26 22:40:00|41192.5|41172.5|41183|41163|41193|41173|41182.5|41162.5|0
1724712300000|2024-08-26 22:45:00|41182.5|41162.5|41184.5|41164.5|41187.5|41167.5|41179.5|41159.5|0
1724712600000|2024-08-26 22:50:00|41185|41165|41187|41167|41189|41169|41183|41163|0
1724712900000|2024-08-26 22:55:00|41187.5|41167.5|41192|41172|41192.5|41172.5|41187.5|41167.5|0
1724713200000|2024-08-26 23:00:00|41191.5|41171.5|41201.5|41181.5|41203|41183|41190.5|41170.5|0
1724713500000|2024-08-26 23:05:00|41201|41181|41199.5|41179.5|41203|41183|41196.5|41176.5|0
1724713800000|2024-08-26 23:10:00|41199|41179|41200|41180|41200.5|41180.5|41196.5|41176.5|0
1724714100000|2024-08-26 23:15:00|41200.5|41180.5|41213|41193|41214|41194|41198.5|41178.5|0
1724714400000|2024-08-26 23:20:00|41212.5|41192.5|41221|41201|41225|41205|41209.5|41189.5|0
1724714700000|2024-08-26 23:25:00|41220.5|41200.5|41222|41202|41224|41204|41215.5|41195.5|0
1724715000000|2024-08-26 23:30:00|41221.5|41201.5|41219.5|41199.5|41224|41204|41218.5|41198.5|0
1724715300000|2024-08-26 23:35:00|41219|41199|41220|41200|41223|41203|41218|41198|0
1724715600000|2024-08-26 23:40:00|41220.5|41200.5|41225.5|41205.5|41225.5|41205.5|41217.5|41197.5|0
1724715900000|2024-08-26 23:45:00|41225|41205|41219|41199|41226|41206|41218|41198|0
1724716200000|2024-08-26 23:50:00|41218.5|41198.5|41227.5|41207.5|41228|41208|41218.5|41198.5|0
1724716500000|2024-08-26 23:55:00|41227|41207|41228.5|41208.5|41232|41212|41226|41206|0
1724716800000|2024-08-27 00:00:00|41229|41209|41219|41199|41230|41210|41218.5|41198.5|0
1724717100000|2024-08-27 00:05:00|41219.5|41199.5|41221.5|41201.5|41225|41205|41219|41199|0
1724717400000|2024-08-27 00:10:00|41222|41202|41222|41202|41224.5|41204.5|41216|41196|0
1724717700000|2024-08-27 00:15:00|41221|41201|41225|41205|41226|41206|41218|41198|0
1724718000000|2024-08-27 00:20:00|41224.5|41204.5|41235.5|41215.5|41241.5|41221.5|41224.5|41204.5|0
1724718300000|2024-08-27 00:25:00|41235|41215|41236.5|41216.5|41237|41217|41231|41211|0
1724718600000|2024-08-27 00:30:00|41237|41217|41239|41219|41245|41225|41235.5|41215.5|0
1724718900000|2024-08-27 00:35:00|41239.5|41219.5|41237|41217|41242|41222|41236|41216|0
1724719200000|2024-08-27 00:40:00|41237.5|41217.5|41229|41209|41238.5|41218.5|41226|41206|0
1724719500000|2024-08-27 00:45:00|41229.5|41209.5|41222.5|41202.5|41231|41211|41218|41198|0
1724719800000|2024-08-27 00:50:00|41222|41202|41210.5|41190.5|41223|41203|41203|41183|0
1724720100000|2024-08-27 00:55:00|41210|41190|41207.5|41187.5|41210|41190|41202.5|41182.5|0
1724720400000|2024-08-27 01:00:00|41208|41188|41209|41189|41213|41193|41206.5|41186.5|0
1724720700000|2024-08-27 01:05:00|41209.5|41189.5|41209.5|41189.5|41214.5|41194.5|41208|41188|0
1724721000000|2024-08-27 01:10:00|41210|41190|41207|41187|41213|41193|41204.5|41184.5|0
1724721300000|2024-08-27 01:15:00|41207.5|41187.5|41215.5|41195.5|41217.5|41197.5|41206.5|41186.5|0
1724721600000|2024-08-27 01:20:00|41217.5|41197.5|41218.5|41198.5|41220|41200|41214|41194|0
1724721900000|2024-08-27 01:25:00|41218|41198|41214|41194|41219|41199|41214|41194|0
1724722200000|2024-08-27 01:30:00|41214.5|41194.5|41207|41187|41215|41195|41200.5|41180.5|0
1724722500000|2024-08-27 01:35:00|41206.5|41186.5|41207.5|41187.5|41208|41188|41202.5|41182.5|0
1724722800000|2024-08-27 01:40:00|41207|41187|41208|41188|41210.5|41190.5|41201.5|41181.5|0
1724723100000|2024-08-27 01:45:00|41208.5|41188.5|41219|41199|41220|41200|41205.5|41185.5|0
1724723400000|2024-08-27 01:50:00|41219.5|41199.5|41228.5|41208.5|41229|41209|41219.5|41199.5|0
1724723700000|2024-08-27 01:55:00|41228|41208|41223|41203|41229|41209|41223|41203|0
1724724000000|2024-08-27 02:00:00|41223.5|41203.5|41220|41200|41224|41204|41220|41200|0
1724724300000|2024-08-27 02:05:00|41219.5|41199.5|41220|41200|41220|41200|41217|41197|0
1724724600000|2024-08-27 02:10:00|41219.5|41199.5|41223|41203|41224|41204|41219|41199|0
1724724900000|2024-08-27 02:15:00|41223.5|41203.5|41222|41202|41227|41207|41220.5|41200.5|0
1724725200000|2024-08-27 02:20:00|41221.5|41201.5|41225|41205|41226.5|41206.5|41221|41201|0
1724725500000|2024-08-27 02:25:00|41225.5|41205.5|41223|41203|41230|41210|41222.5|41202.5|0
1724725800000|2024-08-27 02:30:00|41223.5|41203.5|41239|41219|41243.5|41223.5|41223|41203|0
1724726100000|2024-08-27 02:35:00|41239.5|41219.5|41234.5|41214.5|41241|41221|41234|41214|0
1724726400000|2024-08-27 02:40:00|41235|41215|41238.5|41218.5|41238.5|41218.5|41232.5|41212.5|0
1724726700000|2024-08-27 02:45:00|41238|41218|41239.5|41219.5|41243|41223|41236.5|41216.5|0
1724727000000|2024-08-27 02:50:00|41240|41220|41241|41221|41243.5|41223.5|41240|41220|0
1724727300000|2024-08-27 02:55:00|41240|41220|41237|41217|41240|41220|41236|41216|0
1724727600000|2024-08-27 03:00:00|41237.5|41217.5|41236|41216|41239.5|41219.5|41235|41215|0
1724727900000|2024-08-27 03:05:00|41236.5|41216.5|41237|41217|41239.5|41219.5|41234.5|41214.5|0
1724728200000|2024-08-27 03:10:00|41237.5|41217.5|41239|41219|41240|41220|41235.5|41215.5|0
1724728500000|2024-08-27 03:15:00|41238.5|41218.5|41232|41212|41239.5|41219.5|41231|41211|0
1724728800000|2024-08-27 03:20:00|41232.5|41212.5|41229|41209|41236|41216|41227|41207|0
1724729100000|2024-08-27 03:25:00|41228.5|41208.5|41230|41210|41232.5|41212.5|41228|41208|0
1724729400000|2024-08-27 03:30:00|41231|41211|41229|41209|41233.5|41213.5|41228|41208|0
1724729700000|2024-08-27 03:35:00|41229.5|41209.5|41230|41210|41231.5|41211.5|41228.5|41208.5|0
1724730000000|2024-08-27 03:40:00|41230.5|41210.5|41234|41214|41234|41214|41228.5|41208.5|0
1724730300000|2024-08-27 03:45:00|41233.5|41213.5|41236|41216|41236.5|41216.5|41231.5|41211.5|0
1724730600000|2024-08-27 03:50:00|41235.5|41215.5|41232|41212|41236|41216|41230.5|41210.5|0
1724730900000|2024-08-27 03:55:00|41231.5|41211.5|41229|41209|41233|41213|41228|41208|0
1724731200000|2024-08-27 04:00:00|41229.5|41209.5|41226|41206|41231|41211|41226|41206|0
1724731500000|2024-08-27 04:05:00|41226.5|41206.5|41225|41205|41227|41207|41223|41203|0
1724731800000|2024-08-27 04:10:00|41225.5|41205.5|41230.5|41210.5|41232|41212|41225|41205|0
1724732100000|2024-08-27 04:15:00|41231|41211|41230.5|41210.5|41232|41212|41230|41210|0
1724732400000|2024-08-27 04:20:00|41231|41211|41231.5|41211.5|41233.5|41213.5|41230|41210|0
1724732700000|2024-08-27 04:25:00|41231|41211|41230|41210|41232|41212|41228|41208|0
1724733000000|2024-08-27 04:30:00|41230.5|41210.5|41233.5|41213.5|41233.5|41213.5|41230.5|41210.5|0
1724733300000|2024-08-27 04:35:00|41233|41213|41231.5|41211.5|41233.5|41213.5|41231|41211|0
1724733600000|2024-08-27 04:40:00|41232.5|41212.5|41230.5|41210.5|41235|41215|41229.5|41209.5|0
1724733900000|2024-08-27 04:45:00|41231|41211|41232.5|41212.5|41233.5|41213.5|41230|41210|0
1724734200000|2024-08-27 04:50:00|41233|41213|41233|41213|41238|41218|41232.5|41212.5|0
1724734500000|2024-08-27 04:55:00|41232.5|41212.5|41235.5|41215.5|41238|41218|41232.5|41212.5|0
1724734800000|2024-08-27 05:00:00|41236|41216|41235.5|41215.5|41237|41217|41233|41213|0
1724735100000|2024-08-27 05:05:00|41236|41216|41238.5|41218.5|41242.5|41222.5|41236|41216|0
1724735400000|2024-08-27 05:10:00|41239|41219|41242.5|41222.5|41245|41225|41239|41219|0
1724735700000|2024-08-27 05:15:00|41243|41223|41244.5|41224.5|41247|41227|41243|41223|0
1724736000000|2024-08-27 05:20:00|41244|41224|41240.5|41220.5|41244.5|41224.5|41239.5|41219.5|0
1724736300000|2024-08-27 05:25:00|41241|41221|41241|41221|41243.5|41223.5|41240.5|41220.5|0
1724736600000|2024-08-27 05:30:00|41241.5|41221.5|41246.5|41226.5|41247|41227|41241.5|41221.5|0
1724736900000|2024-08-27 05:35:00|41247.5|41227.5|41244.5|41224.5|41250|41230|41243|41223|0
1724737200000|2024-08-27 05:40:00|41245|41225|41246.5|41226.5|41247.5|41227.5|41242.5|41222.5|0
1724737500000|2024-08-27 05:45:00|41247|41227|41243.5|41223.5|41247|41227|41241|41221|0
1724737800000|2024-08-27 05:50:00|41244|41224|41246.5|41226.5|41249.5|41229.5|41243.5|41223.5|0
1724738100000|2024-08-27 05:55:00|41247|41227|41248|41228|41249.5|41229.5|41246|41226|0
1724738400000|2024-08-27 06:00:00|41247.5|41227.5|41242.5|41222.5|41247.5|41227.5|41236.5|41216.5|0
1724738700000|2024-08-27 06:05:00|41242|41222|41239.5|41219.5|41244|41224|41234.5|41214.5|0
1724739000000|2024-08-27 06:10:00|41239|41219|41242|41222|41243.5|41223.5|41237|41217|0
1724739300000|2024-08-27 06:15:00|41241.5|41221.5|41244.5|41224.5|41245.5|41225.5|41239.5|41219.5|0
1724739600000|2024-08-27 06:20:00|41245|41225|41250|41230|41250|41230|41243|41223|0
1724739900000|2024-08-27 06:25:00|41250.5|41230.5|41239.5|41219.5|41251|41231|41234|41214|0
1724740200000|2024-08-27 06:30:00|41239|41219|41243|41223|41244|41224|41237.5|41217.5|0
1724740500000|2024-08-27 06:35:00|41242.5|41222.5|41249|41229|41251|41231|41242.5|41222.5|0
1724740800000|2024-08-27 06:40:00|41249.5|41229.5|41247.5|41227.5|41249.5|41229.5|41244|41224|0
1724741100000|2024-08-27 06:45:00|41244.5|41224.5|41246|41226|41253.5|41233.5|41244.5|41224.5|0
1724741400000|2024-08-27 06:50:00|41246.5|41226.5|41255.5|41235.5|41255.5|41235.5|41246.5|41226.5|0
1724741700000|2024-08-27 06:55:00|41255|41235|41254.5|41234.5|41259.5|41239.5|41249.5|41229.5|0
1724742000000|2024-08-27 07:00:00|41259.5|41239.5|41258.5|41238.5|41259.5|41239.5|41249.5|41229.5|0
1724742300000|2024-08-27 07:05:00|41259|41239|41254.5|41234.5|41262.5|41242.5|41248|41228|0
1724742600000|2024-08-27 07:10:00|41254|41234|41258.5|41238.5|41261.5|41241.5|41251|41231|0
1724742900000|2024-08-27 07:15:00|41258|41238|41251.5|41231.5|41260.5|41240.5|41246.5|41226.5|0
1724743200000|2024-08-27 07:20:00|41251|41231|41247|41227|41251|41231|41239.5|41219.5|0
1724743500000|2024-08-27 07:25:00|41245.5|41225.5|41254.5|41234.5|41260.5|41240.5|41243.5|41223.5|0
1724743800000|2024-08-27 07:30:00|41254|41234|41258.5|41238.5|41260.5|41240.5|41253.5|41233.5|0
1724744100000|2024-08-27 07:35:00|41258|41238|41260.5|41240.5|41266.5|41246.5|41256|41236|0
1724744400000|2024-08-27 07:40:00|41260|41240|41259.5|41239.5|41262|41242|41254|41234|0
1724744700000|2024-08-27 07:45:00|41259|41239|41256.5|41236.5|41260.5|41240.5|41256|41236|0
1724745000000|2024-08-27 07:50:00|41257|41237|41268.5|41248.5|41273.5|41253.5|41255.5|41235.5|0
1724745300000|2024-08-27 07:55:00|41269.5|41249.5|41269|41249|41273.5|41253.5|41267|41247|0
1724745600000|2024-08-27 08:00:00|41269.5|41249.5|41283.5|41263.5|41290.5|41270.5|41268.5|41248.5|0
1724745900000|2024-08-27 08:05:00|41284|41264|41298.5|41278.5|41299.5|41279.5|41284|41264|0
1724746200000|2024-08-27 08:10:00|41299|41279|41304.5|41284.5|41305|41285|41290.5|41270.5|0
1724746500000|2024-08-27 08:15:00|41304|41284|41290.5|41270.5|41307|41287|41290.5|41270.5|0
1724746800000|2024-08-27 08:20:00|41291|41271|41284.5|41264.5|41292.5|41272.5|41284.5|41264.5|0
1724747100000|2024-08-27 08:25:00|41284|41264|41274.5|41254.5|41284|41264|41271.5|41251.5|0
1724747400000|2024-08-27 08:30:00|41275|41255|41280.5|41260.5|41281.5|41261.5|41272.5|41252.5|0
1724747700000|2024-08-27 08:35:00|41280|41260|41288.5|41268.5|41290.5|41270.5|41280|41260|0
1724748000000|2024-08-27 08:40:00|41287|41267|41290.5|41270.5|41292|41272|41280.5|41260.5|0
1724748300000|2024-08-27 08:45:00|41290|41270|41286.5|41266.5|41292|41272|41285.5|41265.5|0
1724748600000|2024-08-27 08:50:00|41287|41267|41277.5|41257.5|41288.5|41268.5|41270.5|41250.5|0
1724748900000|2024-08-27 08:55:00|41277|41257|41275.5|41255.5|41277.5|41257.5|41271.5|41251.5|0
1724749200000|2024-08-27 09:00:00|41276|41256|41277.5|41257.5|41280.5|41260.5|41275|41255|0
1724749500000|2024-08-27 09:05:00|41278|41258|41274.5|41254.5|41279.5|41259.5|41271.5|41251.5|0
1724749800000|2024-08-27 09:10:00|41274|41254|41279|41259|41280|41260|41273.5|41253.5|0
1724750100000|2024-08-27 09:15:00|41278.5|41258.5|41280.5|41260.5|41282.5|41262.5|41277|41257|0
1724750400000|2024-08-27 09:20:00|41279.5|41259.5|41279.5|41259.5|41282.5|41262.5|41273.5|41253.5|0
1724750700000|2024-08-27 09:25:00|41278.5|41258.5|41271.5|41251.5|41278.5|41258.5|41270.5|41250.5|0
1724751000000|2024-08-27 09:30:00|41271|41251|41269|41249|41272.5|41252.5|41268|41248|0
1724751300000|2024-08-27 09:35:00|41268.5|41248.5|41262.5|41242.5|41271.5|41251.5|41261.5|41241.5|0
1724751600000|2024-08-27 09:40:00|41263|41243|41257.5|41237.5|41263.5|41243.5|41254.5|41234.5|0
1724751900000|2024-08-27 09:45:00|41258|41238|41250.5|41230.5|41258.5|41238.5|41248|41228|0
1724752200000|2024-08-27 09:50:00|41250|41230|41256.5|41236.5|41258|41238|41248.5|41228.5|0
1724752500000|2024-08-27 09:55:00|41257|41237|41249|41229|41257.5|41237.5|41248.5|41228.5|0
1724752800000|2024-08-27 10:00:00|41248.5|41228.5|41244|41224|41251.5|41231.5|41241|41221|0
1724753100000|2024-08-27 10:05:00|41243.5|41223.5|41232.5|41212.5|41243.5|41223.5|41228.5|41208.5|0
1724753400000|2024-08-27 10:10:00|41232|41212|41215.5|41195.5|41232.5|41212.5|41213|41193|0
1724753700000|2024-08-27 10:15:00|41216|41196|41220.5|41200.5|41222|41202|41208.5|41188.5|0
1724754000000|2024-08-27 10:20:00|41221|41201|41222|41202|41223|41203|41215.5|41195.5|0
1724754300000|2024-08-27 10:25:00|41221.5|41201.5|41224.5|41204.5|41227.5|41207.5|41219|41199|0
1724754600000|2024-08-27 10:30:00|41225|41205|41222|41202|41226.5|41206.5|41218|41198|0
1724754900000|2024-08-27 10:35:00|41221.5|41201.5|41224.5|41204.5|41224.5|41204.5|41216.5|41196.5|0
1724755200000|2024-08-27 10:40:00|41224|41204|41211.5|41191.5|41224|41204|41209.5|41189.5|0
1724755500000|2024-08-27 10:45:00|41213.5|41193.5|41209.5|41189.5|41223.5|41203.5|41207.5|41187.5|0
1724755800000|2024-08-27 10:50:00|41208.5|41188.5|41197.5|41177.5|41210.5|41190.5|41183.5|41163.5|0
1724756100000|2024-08-27 10:55:00|41198|41178|41210|41190|41218|41198|41198|41178|0
1724756400000|2024-08-27 11:00:00|41208.5|41188.5|41214|41194|41215|41195|41199.5|41179.5|0
1724756700000|2024-08-27 11:05:00|41213.5|41193.5|41220.5|41200.5|41230.5|41210.5|41213.5|41193.5|0
1724757000000|2024-08-27 11:10:00|41218.5|41198.5|41220.5|41200.5|41224.5|41204.5|41217.5|41197.5|0
1724757300000|2024-08-27 11:15:00|41221|41201|41224|41204|41227.5|41207.5|41221|41201|0
1724757600000|2024-08-27 11:20:00|41224.5|41204.5|41220.5|41200.5|41229|41209|41217.5|41197.5|0
1724757900000|2024-08-27 11:25:00|41220|41200|41230.5|41210.5|41230.5|41210.5|41218.5|41198.5|0
1724758200000|2024-08-27 11:30:00|41230|41210|41228|41208|41252.5|41232.5|41215.5|41195.5|0
1724758500000|2024-08-27 11:35:00|41229|41209|41228.5|41208.5|41239.5|41219.5|41224.5|41204.5|0
1724758800000|2024-08-27 11:40:00|41230.5|41210.5|41236.5|41216.5|41239.5|41219.5|41230.5|41210.5|0
1724759100000|2024-08-27 11:45:00|41237|41217|41243.5|41223.5|41246|41226|41235.5|41215.5|0
1724759400000|2024-08-27 11:50:00|41244|41224|41236.5|41216.5|41244.5|41224.5|41232.5|41212.5|0
1724759700000|2024-08-27 11:55:00|41236|41216|41226|41206|41240.5|41220.5|41224.5|41204.5|0
1724760000000|2024-08-27 12:00:00|41226.5|41206.5|41211.5|41191.5|41226.5|41206.5|41207.5|41187.5|0
1724760300000|2024-08-27 12:05:00|41211|41191|41211|41191|41219|41199|41211|41191|0
1724760600000|2024-08-27 12:10:00|41210.5|41190.5|41200.5|41180.5|41212|41192|41198.5|41178.5|0
1724760900000|2024-08-27 12:15:00|41203.5|41183.5|41195|41175|41206.5|41186.5|41194.5|41174.5|0
1724761200000|2024-08-27 12:20:00|41195.5|41175.5|41206|41186|41206.5|41186.5|41187.5|41167.5|0
1724761500000|2024-08-27 12:25:00|41206.5|41186.5|41200.5|41180.5|41208|41188|41199|41179|0
1724761800000|2024-08-27 12:30:00|41201|41181|41185|41165|41201|41181|41178.5|41158.5|0
1724762100000|2024-08-27 12:35:00|41184.5|41164.5|41175.5|41155.5|41185.5|41165.5|41168.5|41148.5|0
1724762400000|2024-08-27 12:40:00|41176|41156|41169.5|41149.5|41178|41158|41165.5|41145.5|0
1724762700000|2024-08-27 12:45:00|41168.5|41148.5|41149|41129|41171|41151|41149|41129|0
1724763000000|2024-08-27 12:50:00|41147.5|41127.5|41152.5|41132.5|41152.5|41132.5|41130|41110|0
1724763300000|2024-08-27 12:55:00|41151.5|41131.5|41148|41128|41159.5|41139.5|41146|41126|0
1724763600000|2024-08-27 13:00:00|41148.5|41128.5|41104.5|41084.5|41152.5|41132.5|41100.5|41080.5|0
1724763900000|2024-08-27 13:05:00|41103|41083|41133|41113|41133.5|41113.5|41100.5|41080.5|0
1724764200000|2024-08-27 13:10:00|41133.5|41113.5|41166.5|41146.5|41169|41149|41130.5|41110.5|0
1724764500000|2024-08-27 13:15:00|41165.5|41145.5|41166|41146|41179|41159|41164.5|41144.5|0
1724764800000|2024-08-27 13:20:00|41166.5|41146.5|41145|41125|41168.5|41148.5|41144|41124|0
1724765100000|2024-08-27 13:25:00|41147.5|41127.5|41201|41181|41204.5|41184.5|41145|41125|0
1724765400000|2024-08-27 13:30:00|41203.5|41183.5|41196|41176|41235|41215|41162|41142|0
1724765700000|2024-08-27 13:35:00|41184|41164|41185.5|41165.5|41227.5|41207.5|41178|41158|0
1724766000000|2024-08-27 13:40:00|41188.5|41168.5|41254|41234|41263|41243|41174.5|41154.5|0
1724766300000|2024-08-27 13:45:00|41252.5|41232.5|41225.5|41205.5|41275.5|41255.5|41224.5|41204.5|0
1724766600000|2024-08-27 13:50:00|41223|41203|41227|41207|41255.5|41235.5|41210|41190|0
1724766900000|2024-08-27 13:55:00|41226|41206|41195.5|41175.5|41227.5|41207.5|41183.5|41163.5|0
1724767200000|2024-08-27 14:00:00|41194|41174|41237.5|41217.5|41237.5|41217.5|41171|41151|0
1724767500000|2024-08-27 14:05:00|41236.5|41216.5|41226.5|41206.5|41259.5|41239.5|41217.5|41197.5|0
1724767800000|2024-08-27 14:10:00|41225.5|41205.5|41175.9|41155.9|41228.5|41208.5|41171.9|41151.9|0
1724768100000|2024-08-27 14:15:00|41172.4|41152.4|41199.4|41179.4|41199.9|41179.9|41151.9|41131.9|0
1724768400000|2024-08-27 14:20:00|41197.9|41177.9|41251.4|41231.4|41251.4|41231.4|41194.9|41174.9|0
1724768700000|2024-08-27 14:25:00|41249.9|41229.9|41243.9|41223.9|41250.4|41230.4|41214.4|41194.4|0
1724769000000|2024-08-27 14:30:00|41237.9|41217.9|41231.4|41211.4|41262.9|41242.9|41229.9|41209.9|0
1724769300000|2024-08-27 14:35:00|41228.9|41208.9|41242.4|41222.4|41254.9|41234.9|41218.9|41198.9|0
1724769600000|2024-08-27 14:40:00|41241.4|41221.4|41248.9|41228.9|41259.4|41239.4|41238.4|41218.4|0
1724769900000|2024-08-27 14:45:00|41250.4|41230.4|41243.4|41223.4|41255.4|41235.4|41236.4|41216.4|0
1724770200000|2024-08-27 14:50:00|41242.9|41222.9|41236.9|41216.9|41249.9|41229.9|41218.4|41198.4|0
1724770500000|2024-08-27 14:55:00|41237.4|41217.4|41245.4|41225.4|41250.9|41230.9|41233.9|41213.9|0
1724770800000|2024-08-27 15:00:00|41247.9|41227.9|41269.9|41249.9|41276.9|41256.9|41246.9|41226.9|0
1724771100000|2024-08-27 15:05:00|41268.4|41248.4|41261.9|41241.9|41272.9|41252.9|41248.4|41228.4|0
1724771400000|2024-08-27 15:10:00|41261.4|41241.4|41243.4|41223.4|41262.4|41242.4|41237.4|41217.4|0
1724771700000|2024-08-27 15:15:00|41244.4|41224.4|41203.9|41183.9|41252.9|41232.9|41192.9|41172.9|0
1724772000000|2024-08-27 15:20:00|41203.4|41183.4|41197.4|41177.4|41234.4|41214.4|41196.9|41176.9|0
1724772300000|2024-08-27 15:25:00|41194.4|41174.4|41204.4|41184.4|41215.9|41195.9|41185.9|41165.9|0
1724772600000|2024-08-27 15:30:00|41193.4|41173.4|41151.4|41131.4|41201.4|41181.4|41138.9|41118.9|0
1724772900000|2024-08-27 15:35:00|41150.9|41130.9|41166.9|41146.9|41172.9|41152.9|41150.4|41130.4|0
1724773200000|2024-08-27 15:40:00|41165.4|41145.4|41178.9|41158.9|41184.9|41164.9|41148.9|41128.9|0
1724773500000|2024-08-27 15:45:00|41179.4|41159.4|41168.4|41148.4|41194.4|41174.4|41161.4|41141.4|0
1724773800000|2024-08-27 15:50:00|41169.9|41149.9|41170.4|41150.4|41183.4|41163.4|41162.9|41142.9|0
1724774100000|2024-08-27 15:55:00|41169.9|41149.9|41198.4|41178.4|41199.9|41179.9|41168.4|41148.4|0
1724774400000|2024-08-27 16:00:00|41195.9|41175.9|41172.9|41152.9|41198.4|41178.4|41172.4|41152.4|0
1724774700000|2024-08-27 16:05:00|41173.4|41153.4|41161.4|41141.4|41173.4|41153.4|41152.9|41132.9|0
1724775000000|2024-08-27 16:10:00|41160.9|41140.9|41203.9|41183.9|41208.4|41188.4|41159.9|41139.9|0
1724775300000|2024-08-27 16:15:00|41203.4|41183.4|41200.4|41180.4|41209.4|41189.4|41189.9|41169.9|0
1724775600000|2024-08-27 16:20:00|41200.9|41180.9|41184.9|41164.9|41202.9|41182.9|41176.4|41156.4|0
1724775900000|2024-08-27 16:25:00|41183.9|41163.9|41182.9|41162.9|41189.4|41169.4|41169.9|41149.9|0
1724776200000|2024-08-27 16:30:00|41180.4|41160.4|41185.9|41165.9|41186.4|41166.4|41163.4|41143.4|0
1724776500000|2024-08-27 16:35:00|41184.4|41164.4|41153.9|41133.9|41184.4|41164.4|41153.4|41133.4|0
1724776800000|2024-08-27 16:40:00|41154.9|41134.9|41134.4|41114.4|41157.4|41137.4|41114.4|41094.4|0
1724777100000|2024-08-27 16:45:00|41134.9|41114.9|41162.9|41142.9|41168.9|41148.9|41132.9|41112.9|0
1724777400000|2024-08-27 16:50:00|41166.9|41146.9|41192.9|41172.9|41197.4|41177.4|41166.9|41146.9|0
1724777700000|2024-08-27 16:55:00|41193.9|41173.9|41178.9|41158.9|41196.9|41176.9|41175.9|41155.9|0
1724778000000|2024-08-27 17:00:00|41179.4|41159.4|41196.9|41176.9|41197.4|41177.4|41176.9|41156.9|0
1724778300000|2024-08-27 17:05:00|41198.9|41178.9|41189.9|41169.9|41212.4|41192.4|41182.4|41162.4|0
1724778600000|2024-08-27 17:10:00|41190.9|41170.9|41204.4|41184.4|41206.4|41186.4|41185.4|41165.4|0
1724778900000|2024-08-27 17:15:00|41203.9|41183.9|41188.8|41168.8|41203.9|41183.9|41182.3|41162.3|0
1724779200000|2024-08-27 17:20:00|41189.8|41169.8|41193.8|41173.8|41211.3|41191.3|41189.3|41169.3|0
1724779500000|2024-08-27 17:25:00|41193.3|41173.3|41235.8|41215.8|41235.8|41215.8|41193.3|41173.3|0
1724779800000|2024-08-27 17:30:00|41238.3|41218.3|41235.3|41215.3|41245.3|41225.3|41222.8|41202.8|0
1724780100000|2024-08-27 17:35:00|41234.8|41214.8|41245.8|41225.8|41253.8|41233.8|41234.8|41214.8|0
1724780400000|2024-08-27 17:40:00|41245.3|41225.3|41245.8|41225.8|41257.3|41237.3|41231.3|41211.3|0
1724780700000|2024-08-27 17:45:00|41245.3|41225.3|41240.8|41220.8|41247.8|41227.8|41229.8|41209.8|0
1724781000000|2024-08-27 17:50:00|41241.8|41221.8|41242.3|41222.3|41246.8|41226.8|41234.3|41214.3|0
1724781300000|2024-08-27 17:55:00|41242.8|41222.8|41239.3|41219.3|41243.3|41223.3|41229.3|41209.3|0
1724781600000|2024-08-27 18:00:00|41237.8|41217.8|41238.3|41218.3|41245.3|41225.3|41227.8|41207.8|0
1724781900000|2024-08-27 18:05:00|41237.8|41217.8|41243.8|41223.8|41254.3|41234.3|41237.8|41217.8|0
1724782200000|2024-08-27 18:10:00|41245.8|41225.8|41261.3|41241.3|41262.3|41242.3|41241.8|41221.8|0
1724782500000|2024-08-27 18:15:00|41262.3|41242.3|41261.8|41241.8|41268.8|41248.8|41243.8|41223.8|0
1724782800000|2024-08-27 18:20:00|41260.8|41240.8|41250.8|41230.8|41261.8|41241.8|41247.8|41227.8|0
1724783100000|2024-08-27 18:25:00|41249.8|41229.8|41260.3|41240.3|41260.3|41240.3|41243.8|41223.8|0
1724783400000|2024-08-27 18:30:00|41259.8|41239.8|41260.8|41240.8|41268.3|41248.3|41251.8|41231.8|0
1724783700000|2024-08-27 18:35:00|41260.3|41240.3|41255.3|41235.3|41268.8|41248.8|41253.3|41233.3|0
1724784000000|2024-08-27 18:40:00|41254.8|41234.8|41265.3|41245.3|41265.3|41245.3|41244.3|41224.3|0
1724784300000|2024-08-27 18:45:00|41264.8|41244.8|41253.8|41233.8|41264.8|41244.8|41250.3|41230.3|0
1724784600000|2024-08-27 18:50:00|41254.8|41234.8|41261.3|41241.3|41269.3|41249.3|41246.3|41226.3|0
1724784900000|2024-08-27 18:55:00|41260.8|41240.8|41254.3|41234.3|41269.3|41249.3|41250.8|41230.8|0
1724785200000|2024-08-27 19:00:00|41253.8|41233.8|41236.3|41216.3|41261.3|41241.3|41230.3|41210.3|0
1724785500000|2024-08-27 19:05:00|41235.8|41215.8|41246.8|41226.8|41253.3|41233.3|41228.8|41208.8|0
1724785800000|2024-08-27 19:10:00|41245.8|41225.8|41246.8|41226.8|41256.3|41236.3|41242.8|41222.8|0
1724786100000|2024-08-27 19:15:00|41247.3|41227.3|41242.8|41222.8|41253.8|41233.8|41240.8|41220.8|0
1724786400000|2024-08-27 19:20:00|41243.3|41223.3|41250.8|41230.8|41255.3|41235.3|41239.8|41219.8|0
1724786700000|2024-08-27 19:25:00|41251.3|41231.3|41256.3|41236.3|41264.8|41244.8|41245.8|41225.8|0
1724787000000|2024-08-27 19:30:00|41255.8|41235.8|41251.3|41231.3|41259.8|41239.8|41247.3|41227.3|0
1724787300000|2024-08-27 19:35:00|41248.8|41228.8|41247.3|41227.3|41257.8|41237.8|41242.8|41222.8|0
1724787600000|2024-08-27 19:40:00|41244.8|41224.8|41247.3|41227.3|41252.8|41232.8|41235.8|41215.8|0
1724787900000|2024-08-27 19:45:00|41245.8|41225.8|41261.3|41241.3|41267.8|41247.8|41245.8|41225.8|0
1724788200000|2024-08-27 19:50:00|41259.3|41239.3|41253.8|41233.8|41268.3|41248.3|41239.8|41219.8|0
1724788500000|2024-08-27 19:55:00|41260.8|41240.8|41268.8|41248.8|41285.3|41265.3|41250.3|41230.3|0
1724788800000|2024-08-27 20:00:00|41265.8|41245.8|41279.3|41259.3|41279.3|41259.3|41260.8|41240.8|0
1724789100000|2024-08-27 20:05:00|41279.8|41259.8|41271.8|41251.8|41284.8|41264.8|41267.8|41247.8|0
1724789400000|2024-08-27 20:10:00|41272.3|41252.3|41275.8|41255.8|41277.8|41257.8|41266.8|41246.8|0
1724789700000|2024-08-27 20:15:00|41275.3|41255.3|41273.3|41253.3|41276.8|41256.8|41271.8|41251.8|0
1724790000000|2024-08-27 20:20:00|41273.8|41253.8|41278.8|41258.8|41280.8|41260.8|41271.8|41251.8|0
1724790300000|2024-08-27 20:25:00|41278.3|41258.3|41279.3|41259.3|41280.8|41260.8|41277.3|41257.3|0
1724790600000|2024-08-27 20:30:00|41279.8|41259.8|41283.8|41263.8|41285.8|41265.8|41279.8|41259.8|0
1724790900000|2024-08-27 20:35:00|41284.3|41264.3|41277.3|41257.3|41284.8|41264.8|41274.3|41254.3|0
1724791200000|2024-08-27 20:40:00|41277.8|41257.8|41275.3|41255.3|41278.3|41258.3|41271.8|41251.8|0
1724791500000|2024-08-27 20:45:00|41274.8|41254.8|41270.8|41250.8|41274.8|41254.8|41265.3|41245.3|0
1724791800000|2024-08-27 20:50:00|41270.3|41250.3|41269.3|41249.3|41272.3|41252.3|41267.8|41247.8|0
1724792100000|2024-08-27 20:55:00|41269.8|41249.8|41263|41243|41270.3|41250.3|41258.8|41238.8|0
1724792400000|2024-08-27 21:00:00|41262.9|41242.9|41267.8|41247.8|41270.7|41250.7|41262.9|41242.9|0
1724792700000|2024-08-27 21:05:00|41268.1|41248.1|41263.5|41243.5|41268.1|41248.1|41259.7|41239.7|0
1724793000000|2024-08-27 21:10:00|41263.7|41243.7|41263.1|41243.1|41267|41247|41262.9|41242.9|0
1724793300000|2024-08-27 21:15:00|41262|41242|41267.3|41247.3|41267.5|41247.5|41262|41242|0
1724793600000|2024-08-27 21:20:00|41268.7|41248.7|41276.6|41256.6|41276.6|41256.6|41268.7|41248.7|0
1724793900000|2024-08-27 21:25:00|41276.1|41256.1|41278.5|41258.5|41278.6|41258.6|41276.1|41256.1|0
1724794200000|2024-08-27 21:30:00|41278.2|41258.2|41274|41254|41278.5|41258.5|41273.9|41253.9|0
1724794500000|2024-08-27 21:35:00|41272.6|41252.6|41275.4|41255.4|41276.5|41256.5|41272.6|41252.6|0
1724794800000|2024-08-27 21:40:00|41276.4|41256.4|41272.7|41252.7|41276.4|41256.4|41272.6|41252.6|0
1724795100000|2024-08-27 21:45:00|41273.3|41253.3|41274.2|41254.2|41276.7|41256.7|41273.2|41253.2|0
1724795400000|2024-08-27 21:50:00|41273.9|41253.9|41274.8|41254.8|41277|41257|41273.7|41253.7|0
1724795700000|2024-08-27 21:55:00|41275.9|41255.9|41276.7|41256.7|41278.4|41258.4|41275.9|41255.9|0
1724796000000|2024-08-27 22:00:00|41279.5|41259.5|41279|41259|41282|41262|41273.5|41253.5|0
1724796300000|2024-08-27 22:05:00|41279.5|41259.5|41277|41257|41285|41265|41275.5|41255.5|0
1724796600000|2024-08-27 22:10:00|41277.5|41257.5|41256.5|41236.5|41278.5|41258.5|41246|41226|0
1724796900000|2024-08-27 22:15:00|41257|41237|41229|41209|41260|41240|41226.5|41206.5|0
1724797200000|2024-08-27 22:20:00|41228.5|41208.5|41241.5|41221.5|41243|41223|41225.5|41205.5|0
1724797500000|2024-08-27 22:25:00|41242|41222|41249.5|41229.5|41251.5|41231.5|41242|41222|0
1724797800000|2024-08-27 22:30:00|41249|41229|41241|41221|41249|41229|41241|41221|0
1724798100000|2024-08-27 22:35:00|41240.5|41220.5|41245|41225|41248|41228|41237.5|41217.5|0
1724798400000|2024-08-27 22:40:00|41244.5|41224.5|41244|41224|41248|41228|41239.5|41219.5|0
1724798700000|2024-08-27 22:45:00|41243.5|41223.5|41241.5|41221.5|41250|41230|41241.5|41221.5|0
1724799000000|2024-08-27 22:50:00|41241|41221|41236.5|41216.5|41245|41225|41235|41215|0
1724799300000|2024-08-27 22:55:00|41237|41217|41240.5|41220.5|41244|41224|41237|41217|0
1724799600000|2024-08-27 23:00:00|41240|41220|41242.5|41222.5|41242.5|41222.5|41240|41220|0
1724799900000|2024-08-27 23:05:00|41243|41223|41252.5|41232.5|41254.5|41234.5|41241|41221|0
1724800200000|2024-08-27 23:10:00|41252|41232|41254|41234|41258.5|41238.5|41249.5|41229.5|0
1724800500000|2024-08-27 23:15:00|41253.5|41233.5|41246|41226|41254.5|41234.5|41240|41220|0
1724800800000|2024-08-27 23:20:00|41245.5|41225.5|41236|41216|41248.5|41228.5|41232.5|41212.5|0
1724801100000|2024-08-27 23:25:00|41235.5|41215.5|41234|41214|41237|41217|41219.5|41199.5|0
1724801400000|2024-08-27 23:30:00|41233.5|41213.5|41243|41223|41243.5|41223.5|41231|41211|0
1724801700000|2024-08-27 23:35:00|41243.5|41223.5|41241.5|41221.5|41246|41226|41240|41220|0
1724802000000|2024-08-27 23:40:00|41241|41221|41245|41225|41248|41228|41241|41221|0
1724802300000|2024-08-27 23:45:00|41245.5|41225.5|41245.5|41225.5|41247|41227|41243.5|41223.5|0
1724802600000|2024-08-27 23:50:00|41246|41226|41254.5|41234.5|41254.5|41234.5|41246|41226|0
1724802900000|2024-08-27 23:55:00|41255|41235|41249|41229|41256|41236|41246.5|41226.5|0
1724803200000|2024-08-28 00:00:00|41250|41230|41257.5|41237.5|41260.5|41240.5|41247|41227|0
1724803500000|2024-08-28 00:05:00|41256.5|41236.5|41257.5|41237.5|41259.5|41239.5|41252.5|41232.5|0
1724803800000|2024-08-28 00:10:00|41258|41238|41264.5|41244.5|41266|41246|41258|41238|0
1724804100000|2024-08-28 00:15:00|41265|41245|41251.5|41231.5|41265.5|41245.5|41251.5|41231.5|0
1724804400000|2024-08-28 00:20:00|41251|41231|41249.5|41229.5|41252|41232|41245.5|41225.5|0
1724804700000|2024-08-28 00:25:00|41249|41229|41251|41231|41254|41234|41248.5|41228.5|0
1724805000000|2024-08-28 00:30:00|41251.5|41231.5|41254.5|41234.5|41255|41235|41250|41230|0
1724805300000|2024-08-28 00:35:00|41254|41234|41261.5|41241.5|41262.5|41242.5|41253|41233|0
1724805600000|2024-08-28 00:40:00|41261|41241|41256.5|41236.5|41261.5|41241.5|41252.5|41232.5|0
1724805900000|2024-08-28 00:45:00|41256|41236|41263|41243|41264|41244|41254.5|41234.5|0
1724806200000|2024-08-28 00:50:00|41262.5|41242.5|41262|41242|41263.5|41243.5|41260|41240|0
1724806500000|2024-08-28 00:55:00|41261.5|41241.5|41262.5|41242.5|41264.5|41244.5|41256.5|41236.5|0
1724806800000|2024-08-28 01:00:00|41263|41243|41260.5|41240.5|41264|41244|41257|41237|0
1724807100000|2024-08-28 01:05:00|41261|41241|41259.5|41239.5|41269.5|41249.5|41259.5|41239.5|0
1724807400000|2024-08-28 01:10:00|41260|41240|41261|41241|41262.5|41242.5|41256.5|41236.5|0
1724807700000|2024-08-28 01:15:00|41260.5|41240.5|41264.5|41244.5|41269|41249|41259|41239|0
1724808000000|2024-08-28 01:20:00|41264|41244|41265|41245|41265.5|41245.5|41261|41241|0
1724808300000|2024-08-28 01:25:00|41264.5|41244.5|41265|41245|41271|41251|41260.5|41240.5|0
1724808600000|2024-08-28 01:30:00|41264.5|41244.5|41254|41234|41265|41245|41253|41233|0
1724808900000|2024-08-28 01:35:00|41253.5|41233.5|41251|41231|41259|41239|41248|41228|0
1724809200000|2024-08-28 01:40:00|41250|41230|41263|41243|41263|41243|41250|41230|0
1724809500000|2024-08-28 01:45:00|41262.5|41242.5|41258|41238|41263.5|41243.5|41258|41238|0
1724809800000|2024-08-28 01:50:00|41258.5|41238.5|41261|41241|41265|41245|41258|41238|0
1724810100000|2024-08-28 01:55:00|41260.5|41240.5|41263.5|41243.5|41266.5|41246.5|41259.5|41239.5|0
1724810400000|2024-08-28 02:00:00|41263|41243|41257|41237|41263|41243|41257|41237|0
1724810700000|2024-08-28 02:05:00|41256.5|41236.5|41260|41240|41260.5|41240.5|41256|41236|0
1724811000000|2024-08-28 02:10:00|41260.5|41240.5|41272.5|41252.5|41276|41256|41260|41240|0
1724811300000|2024-08-28 02:15:00|41273|41253|41278|41258|41284|41264|41272.5|41252.5|0
1724811600000|2024-08-28 02:20:00|41278.5|41258.5|41276|41256|41282.5|41262.5|41275|41255|0
1724811900000|2024-08-28 02:25:00|41275.5|41255.5|41275|41255|41277.5|41257.5|41272|41252|0
1724812200000|2024-08-28 02:30:00|41275.5|41255.5|41272|41252|41276|41256|41270|41250|0
1724812500000|2024-08-28 02:35:00|41272.5|41252.5|41274|41254|41275|41255|41270|41250|0
1724812800000|2024-08-28 02:40:00|41274.5|41254.5|41277|41257|41278.5|41258.5|41274|41254|0
1724813100000|2024-08-28 02:45:00|41276.5|41256.5|41276.5|41256.5|41278|41258|41275|41255|0
1724813400000|2024-08-28 02:50:00|41277|41257|41276|41256|41278|41258|41275|41255|0
1724813700000|2024-08-28 02:55:00|41276.5|41256.5|41276|41256|41280|41260|41275.5|41255.5|0
1724814000000|2024-08-28 03:00:00|41275.5|41255.5|41279|41259|41280|41260|41274|41254|0
1724814300000|2024-08-28 03:05:00|41278.5|41258.5|41278.5|41258.5|41279.5|41259.5|41275.5|41255.5|0
1724814600000|2024-08-28 03:10:00|41278|41258|41275|41255|41280|41260|41275|41255|0
1724814900000|2024-08-28 03:15:00|41275.5|41255.5|41275|41255|41278.5|41258.5|41275|41255|0
1724815200000|2024-08-28 03:20:00|41274.5|41254.5|41279|41259|41280|41260|41274.5|41254.5|0
1724815500000|2024-08-28 03:25:00|41278.5|41258.5|41278.5|41258.5|41279|41259|41274|41254|0
1724815800000|2024-08-28 03:30:00|41279|41259|41280|41260|41280|41260|41275.5|41255.5|0
1724816100000|2024-08-28 03:35:00|41280.5|41260.5|41278.5|41258.5|41281.5|41261.5|41278|41258|0
1724816400000|2024-08-28 03:40:00|41279.5|41259.5|41280|41260|41282|41262|41278|41258|0
1724816700000|2024-08-28 03:45:00|41280.5|41260.5|41283.5|41263.5|41284|41264|41280.5|41260.5|0
1724817000000|2024-08-28 03:50:00|41284|41264|41279|41259|41284|41264|41278.5|41258.5|0
1724817300000|2024-08-28 03:55:00|41279.5|41259.5|41279|41259|41282|41262|41277.5|41257.5|0
1724817600000|2024-08-28 04:00:00|41279.5|41259.5|41284|41264|41285|41265|41279.5|41259.5|0
1724817900000|2024-08-28 04:05:00|41283.5|41263.5|41280.5|41260.5|41284|41264|41279|41259|0
1724818200000|2024-08-28 04:10:00|41280|41260|41282|41262|41283|41263|41280|41260|0
1724818500000|2024-08-28 04:15:00|41282.5|41262.5|41286|41266|41287.5|41267.5|41282|41262|0
1724818800000|2024-08-28 04:20:00|41285.5|41265.5|41284|41264|41286|41266|41283|41263|0
1724819100000|2024-08-28 04:25:00|41284.5|41264.5|41291|41271|41291|41271|41284.5|41264.5|0
1724819400000|2024-08-28 04:30:00|41291.5|41271.5|41289|41269|41293.5|41273.5|41289|41269|0
1724819700000|2024-08-28 04:35:00|41289.5|41269.5|41287|41267|41290|41270|41286|41266|0
1724820000000|2024-08-28 04:40:00|41287.5|41267.5|41288|41268|41290|41270|41286|41266|0
1724820300000|2024-08-28 04:45:00|41288.5|41268.5|41287|41267|41289|41269|41284.5|41264.5|0
1724820600000|2024-08-28 04:50:00|41286.5|41266.5|41287|41267|41288|41268|41284.5|41264.5|0
1724820900000|2024-08-28 04:55:00|41286.5|41266.5|41285|41265|41287|41267|41284|41264|0
1724821200000|2024-08-28 05:00:00|41284|41264|41279|41259|41286|41266|41279|41259|0
1724821500000|2024-08-28 05:05:00|41278.5|41258.5|41278|41258|41280|41260|41276|41256|0
1724821800000|2024-08-28 05:10:00|41277.5|41257.5|41278.5|41258.5|41279.5|41259.5|41276.5|41256.5|0
1724822100000|2024-08-28 05:15:00|41278|41258|41282|41262|41282|41262|41276|41256|0
1724822400000|2024-08-28 05:20:00|41282.5|41262.5|41281|41261|41282.5|41262.5|41279|41259|0
1724822700000|2024-08-28 05:25:00|41281.5|41261.5|41284|41264|41285.5|41265.5|41280.5|41260.5|0
1724823000000|2024-08-28 05:30:00|41284.5|41264.5|41281|41261|41284.5|41264.5|41276|41256|0
1724823300000|2024-08-28 05:35:00|41281.5|41261.5|41284.5|41264.5|41285|41265|41280.5|41260.5|0
1724823600000|2024-08-28 05:40:00|41284|41264|41280|41260|41285|41265|41275.5|41255.5|0
1724823900000|2024-08-28 05:45:00|41279.5|41259.5|41278|41258|41283|41263|41278|41258|0
1724824200000|2024-08-28 05:50:00|41278.5|41258.5|41282|41262|41284|41264|41278|41258|0
1724824500000|2024-08-28 05:55:00|41283|41263|41288|41268|41289.5|41269.5|41282|41262|0
1724824800000|2024-08-28 06:00:00|41286|41266|41290|41270|41291.5|41271.5|41284|41264|0
1724825100000|2024-08-28 06:05:00|41289.5|41269.5|41292.5|41272.5|41295.5|41275.5|41289.5|41269.5|0
1724825400000|2024-08-28 06:10:00|41293|41273|41288|41268|41297|41277|41288|41268|0
1724825700000|2024-08-28 06:15:00|41287.5|41267.5|41285|41265|41287.5|41267.5|41279.5|41259.5|0
1724826000000|2024-08-28 06:20:00|41284.5|41264.5|41288|41268|41290|41270|41282.5|41262.5|0
1724826300000|2024-08-28 06:25:00|41288.5|41268.5|41291|41271|41291|41271|41285.5|41265.5|0
1724826600000|2024-08-28 06:30:00|41290.5|41270.5|41295|41275|41295.5|41275.5|41287|41267|0
1724826900000|2024-08-28 06:35:00|41295.5|41275.5|41293|41273|41295.5|41275.5|41290|41270|0
1724827200000|2024-08-28 06:40:00|41293.5|41273.5|41292|41272|41294.5|41274.5|41292|41272|0
1724827500000|2024-08-28 06:45:00|41291|41271|41296|41276|41299|41279|41290|41270|0
1724827800000|2024-08-28 06:50:00|41296.5|41276.5|41296|41276|41298|41278|41294|41274|0
1724828100000|2024-08-28 06:55:00|41295.5|41275.5|41301|41281|41302|41282|41291.5|41271.5|0
1724828400000|2024-08-28 07:00:00|41302|41282|41289.5|41269.5|41302|41282|41288.5|41268.5|0
1724828700000|2024-08-28 07:05:00|41289|41269|41292|41272|41295.5|41275.5|41286|41266|0
1724829000000|2024-08-28 07:10:00|41292.5|41272.5|41290|41270|41296|41276|41289|41269|0
1724829300000|2024-08-28 07:15:00|41289.5|41269.5|41291|41271|41293|41273|41287|41267|0
1724829600000|2024-08-28 07:20:00|41291.5|41271.5|41293|41273|41295.5|41275.5|41290|41270|0
1724829900000|2024-08-28 07:25:00|41293.5|41273.5|41297|41277|41297|41277|41291|41271|0
1724830200000|2024-08-28 07:30:00|41297.5|41277.5|41286|41266|41299.5|41279.5|41286|41266|0
1724830500000|2024-08-28 07:35:00|41285.5|41265.5|41292.5|41272.5|41293|41273|41278.5|41258.5|0
1724830800000|2024-08-28 07:40:00|41293|41273|41290|41270|41293|41273|41287.5|41267.5|0
1724831100000|2024-08-28 07:45:00|41289.5|41269.5|41292.5|41272.5|41293|41273|41287|41267|0
1724831400000|2024-08-28 07:50:00|41293|41273|41294|41274|41294.5|41274.5|41292|41272|0
1724831700000|2024-08-28 07:55:00|41294.5|41274.5|41297|41277|41300|41280|41293.5|41273.5|0
1724832000000|2024-08-28 08:00:00|41296.5|41276.5|41289|41269|41297|41277|41287|41267|0
1724832300000|2024-08-28 08:05:00|41288.5|41268.5|41283|41263|41289|41269|41281.5|41261.5|0
1724832600000|2024-08-28 08:10:00|41283.5|41263.5|41280|41260|41284.5|41264.5|41272.5|41252.5|0
1724832900000|2024-08-28 08:15:00|41279.5|41259.5|41280|41260|41287|41267|41278.5|41258.5|0
1724833200000|2024-08-28 08:20:00|41280.5|41260.5|41278|41258|41283|41263|41277.5|41257.5|0
1724833500000|2024-08-28 08:25:00|41278.5|41258.5|41279|41259|41283|41263|41277|41257|0
1724833800000|2024-08-28 08:30:00|41278.5|41258.5|41286|41266|41286.5|41266.5|41278.5|41258.5|0
1724834100000|2024-08-28 08:35:00|41286.5|41266.5|41293|41273|41296|41276|41286.5|41266.5|0
1724834400000|2024-08-28 08:40:00|41293.5|41273.5|41288|41268|41295|41275|41287|41267|0
1724834700000|2024-08-28 08:45:00|41287.5|41267.5|41283|41263|41289|41269|41280|41260|0
1724835000000|2024-08-28 08:50:00|41283.5|41263.5|41275.5|41255.5|41284|41264|41274|41254|0
1724835300000|2024-08-28 08:55:00|41275|41255|41279|41259|41280|41260|41275|41255|0
1724835600000|2024-08-28 09:00:00|41280|41260|41277|41257|41285|41265|41275.5|41255.5|0
1724835900000|2024-08-28 09:05:00|41276.5|41256.5|41277.5|41257.5|41280|41260|41274.5|41254.5|0
1724836200000|2024-08-28 09:10:00|41277|41257|41270|41250|41277.5|41257.5|41267|41247|0
1724836500000|2024-08-28 09:15:00|41270.5|41250.5|41273|41253|41277|41257|41269|41249|0
1724836800000|2024-08-28 09:20:00|41273.5|41253.5|41279|41259|41279|41259|41273|41253|0
1724837100000|2024-08-28 09:25:00|41279.5|41259.5|41282|41262|41284.5|41264.5|41279|41259|0
1724837400000|2024-08-28 09:30:00|41282.5|41262.5|41279|41259|41284|41264|41277|41257|0
1724837700000|2024-08-28 09:35:00|41280|41260|41276|41256|41281|41261|41276|41256|0
1724838000000|2024-08-28 09:40:00|41276.5|41256.5|41275|41255|41277|41257|41272.5|41252.5|0
1724838300000|2024-08-28 09:45:00|41275.5|41255.5|41275|41255|41280|41260|41275|41255|0
1724838600000|2024-08-28 09:50:00|41275.5|41255.5|41282|41262|41284|41264|41273|41253|0
1724838900000|2024-08-28 09:55:00|41281.5|41261.5|41284|41264|41286|41266|41281|41261|0
1724839200000|2024-08-28 10:00:00|41284.5|41264.5|41279.5|41259.5|41287|41267|41279.5|41259.5|0
1724839500000|2024-08-28 10:05:00|41279|41259|41286|41266|41286.5|41266.5|41279|41259|0
1724839800000|2024-08-28 10:10:00|41286.5|41266.5|41286|41266|41287|41267|41279|41259|0
1724840100000|2024-08-28 10:15:00|41285.5|41265.5|41287|41267|41288|41268|41283|41263|0
1724840400000|2024-08-28 10:20:00|41286.5|41266.5|41287|41267|41293|41273|41285|41265|0
1724840700000|2024-08-28 10:25:00|41287.5|41267.5|41289|41269|41292|41272|41286.5|41266.5|0
1724841000000|2024-08-28 10:30:00|41289.5|41269.5|41281|41261|41290|41270|41280.5|41260.5|0
1724841300000|2024-08-28 10:35:00|41280.5|41260.5|41281.5|41261.5|41283|41263|41277.5|41257.5|0
1724841600000|2024-08-28 10:40:00|41281|41261|41279|41259|41283|41263|41277.5|41257.5|0
1724841900000|2024-08-28 10:45:00|41278.5|41258.5|41279.5|41259.5|41284|41264|41277|41257|0
1724842200000|2024-08-28 10:50:00|41280|41260|41273|41253|41280.5|41260.5|41266.5|41246.5|0
1724842500000|2024-08-28 10:55:00|41272|41252|41269.5|41249.5|41273.5|41253.5|41267.5|41247.5|0
1724842800000|2024-08-28 11:00:00|41273|41253|41272.5|41252.5|41277|41257|41268|41248|0
1724843100000|2024-08-28 11:05:00|41272|41252|41275|41255|41277|41257|41269|41249|0
1724843400000|2024-08-28 11:10:00|41275.5|41255.5|41276|41256|41278|41258|41272.5|41252.5|0
1724843700000|2024-08-28 11:15:00|41276.5|41256.5|41280|41260|41280.5|41260.5|41275|41255|0
1724844000000|2024-08-28 11:20:00|41279.5|41259.5|41290|41270|41293.5|41273.5|41279|41259|0
1724844300000|2024-08-28 11:25:00|41290.5|41270.5|41288|41268|41290.5|41270.5|41280|41260|0
1724844600000|2024-08-28 11:30:00|41289|41269|41287.5|41267.5|41292|41272|41286|41266|0
1724844900000|2024-08-28 11:35:00|41288|41268|41285|41265|41288.5|41268.5|41283.5|41263.5|0
1724845200000|2024-08-28 11:40:00|41285.5|41265.5|41276|41256|41288|41268|41275|41255|0
1724845500000|2024-08-28 11:45:00|41276.5|41256.5|41272|41252|41277.5|41257.5|41270|41250|0
1724845800000|2024-08-28 11:50:00|41272.5|41252.5|41264|41244|41276|41256|41257.5|41237.5|0
1724846100000|2024-08-28 11:55:00|41263.5|41243.5|41251|41231|41263.5|41243.5|41246|41226|0
1724846400000|2024-08-28 12:00:00|41249.5|41229.5|41250|41230|41258|41238|41247.5|41227.5|0
1724846700000|2024-08-28 12:05:00|41248|41228|41241|41221|41250.5|41230.5|41239.5|41219.5|0
1724847000000|2024-08-28 12:10:00|41240.5|41220.5|41229.5|41209.5|41241.5|41221.5|41226.5|41206.5|0
1724847300000|2024-08-28 12:15:00|41230|41210|41247|41227|41251|41231|41227.5|41207.5|0
1724847600000|2024-08-28 12:20:00|41246.5|41226.5|41246|41226|41250|41230|41242.5|41222.5|0
1724847900000|2024-08-28 12:25:00|41245.5|41225.5|41246.5|41226.5|41253.5|41233.5|41243|41223|0
1724848200000|2024-08-28 12:30:00|41245|41225|41246.5|41226.5|41246.5|41226.5|41236|41216|0
1724848500000|2024-08-28 12:35:00|41247|41227|41241|41221|41247|41227|41238.5|41218.5|0
1724848800000|2024-08-28 12:40:00|41240.5|41220.5|41248|41228|41249|41229|41240|41220|0
1724849100000|2024-08-28 12:45:00|41248.5|41228.5|41241|41221|41249.5|41229.5|41240|41220|0
1724849400000|2024-08-28 12:50:00|41240.5|41220.5|41250|41230|41250|41230|41236|41216|0
1724849700000|2024-08-28 12:55:00|41249.5|41229.5|41255|41235|41261|41241|41247.5|41227.5|0
1724850000000|2024-08-28 13:00:00|41255.5|41235.5|41262.5|41242.5|41268|41248|41248|41228|0
1724850300000|2024-08-28 13:05:00|41263|41243|41267|41247|41281|41261|41261|41241|0
1724850600000|2024-08-28 13:10:00|41267.5|41247.5|41250.5|41230.5|41271|41251|41248.5|41228.5|0
1724850900000|2024-08-28 13:15:00|41251|41231|41260|41240|41267|41247|41250.5|41230.5|0
1724851200000|2024-08-28 13:20:00|41261|41241|41255|41235|41263|41243|41254|41234|0
1724851500000|2024-08-28 13:25:00|41257|41237|41244.5|41224.5|41257|41237|41232|41212|0
1724851800000|2024-08-28 13:30:00|41247.5|41227.5|41192.5|41172.5|41287.5|41267.5|41183.5|41163.5|0
1724852100000|2024-08-28 13:35:00|41199|41179|41248.5|41228.5|41248.5|41228.5|41182|41162|0
1724852400000|2024-08-28 13:40:00|41246|41226|41247.5|41227.5|41254.5|41234.5|41222.5|41202.5|0
1724852700000|2024-08-28 13:45:00|41255|41235|41286|41266|41287|41267|41247.5|41227.5|0
1724853000000|2024-08-28 13:50:00|41288.5|41268.5|41358.5|41338.5|41374.5|41354.5|41288.5|41268.5|0
1724853300000|2024-08-28 13:55:00|41357|41337|41315|41295|41369|41349|41310|41290|0
1724853600000|2024-08-28 14:00:00|41313.5|41293.5|41299|41279|41326|41306|41289|41269|0
1724853900000|2024-08-28 14:05:00|41298|41278|41326|41306|41354|41334|41296|41276|0
1724854200000|2024-08-28 14:10:00|41327.5|41307.5|41323|41303|41337.5|41317.5|41300|41280|0
1724854500000|2024-08-28 14:15:00|41322.5|41302.5|41315|41295|41341.5|41321.5|41312.5|41292.5|0
1724854800000|2024-08-28 14:20:00|41316.5|41296.5|41267.5|41247.5|41320|41300|41267|41247|0
1724855100000|2024-08-28 14:25:00|41265|41245|41265|41245|41285|41265|41258.5|41238.5|0
1724855400000|2024-08-28 14:30:00|41266.5|41246.5|41262.5|41242.5|41289.5|41269.5|41254|41234|0
1724855700000|2024-08-28 14:35:00|41262|41242|41296.5|41276.5|41307.5|41287.5|41254.5|41234.5|0
1724856000000|2024-08-28 14:40:00|41295|41275|41269.5|41249.5|41298.5|41278.5|41252|41232|0
1724856300000|2024-08-28 14:45:00|41268.5|41248.5|41262|41242|41286|41266|41248.5|41228.5|0
1724856600000|2024-08-28 14:50:00|41261|41241|41282|41262|41293.5|41273.5|41248|41228|0
1724856900000|2024-08-28 14:55:00|41282.5|41262.5|41291|41271|41301.5|41281.5|41275|41255|0
1724857200000|2024-08-28 15:00:00|41292|41272|41289.5|41269.5|41299.5|41279.5|41261|41241|0
1724857500000|2024-08-28 15:05:00|41288.5|41268.5|41331|41311|41332.5|41312.5|41287.5|41267.5|0
1724857800000|2024-08-28 15:10:00|41331.5|41311.5|41283|41263|41332.5|41312.5|41278|41258|0
1724858100000|2024-08-28 15:15:00|41281|41261|41247|41227|41287.5|41267.5|41237|41217|0
1724858400000|2024-08-28 15:20:00|41243|41223|41198.5|41178.5|41246|41226|41198.5|41178.5|0
1724858700000|2024-08-28 15:25:00|41197|41177|41222|41202|41223.5|41203.5|41197|41177|0
1724859000000|2024-08-28 15:30:00|41218.5|41198.5|41176|41156|41220|41200|41164.5|41144.5|0
1724859300000|2024-08-28 15:35:00|41173.5|41153.5|41185.5|41165.5|41199|41179|41173.5|41153.5|0
1724859600000|2024-08-28 15:40:00|41183.3|41163.3|41146.3|41126.3|41184.8|41164.8|41144.8|41124.8|0
1724859900000|2024-08-28 15:45:00|41146.8|41126.8|41114.8|41094.8|41155.3|41135.3|41111.8|41091.8|0
1724860200000|2024-08-28 15:50:00|41113.8|41093.8|41138.8|41118.8|41143.3|41123.3|41111.8|41091.8|0
1724860500000|2024-08-28 15:55:00|41141.3|41121.3|41135.8|41115.8|41144.3|41124.3|41112.3|41092.3|0
1724860800000|2024-08-28 16:00:00|41132.3|41112.3|41146.3|41126.3|41157.3|41137.3|41121.3|41101.3|0
1724861100000|2024-08-28 16:05:00|41144.8|41124.8|41097.8|41077.8|41144.8|41124.8|41077.8|41057.8|0
1724861400000|2024-08-28 16:10:00|41094.8|41074.8|41117.8|41097.8|41118.8|41098.8|41082.8|41062.8|0
1724861700000|2024-08-28 16:15:00|41116.8|41096.8|41089.8|41069.8|41118.8|41098.8|41072.8|41052.8|0
1724862000000|2024-08-28 16:20:00|41088.8|41068.8|41036.8|41016.8|41092.8|41072.8|41020.8|41000.8|0
1724862300000|2024-08-28 16:25:00|41035.8|41015.8|41043.3|41023.3|41057.3|41037.3|41023.8|41003.8|0
1724862600000|2024-08-28 16:30:00|41042.3|41022.3|41044.3|41024.3|41057.8|41037.8|41025.8|41005.8|0
1724862900000|2024-08-28 16:35:00|41041.3|41021.3|41053.3|41033.3|41061.8|41041.8|41033.8|41013.8|0
1724863200000|2024-08-28 16:40:00|41050.8|41030.8|41070.8|41050.8|41073.8|41053.8|41041.8|41021.8|0
1724863500000|2024-08-28 16:45:00|41070.3|41050.3|41071.8|41051.8|41089.8|41069.8|41069.3|41049.3|0
1724863800000|2024-08-28 16:50:00|41069.3|41049.3|41097.3|41077.3|41102.3|41082.3|41068.8|41048.8|0
1724864100000|2024-08-28 16:55:00|41100.3|41080.3|41115.8|41095.8|41119.8|41099.8|41100.3|41080.3|0
1724864400000|2024-08-28 17:00:00|41118.2|41098.2|41128.7|41108.7|41145.2|41125.2|41110.7|41090.7|0
1724864700000|2024-08-28 17:05:00|41132.2|41112.2|41124.2|41104.2|41136.2|41116.2|41113.7|41093.7|0
1724865000000|2024-08-28 17:10:00|41123.7|41103.7|41071.7|41051.7|41126.7|41106.7|41067.7|41047.7|0
1724865300000|2024-08-28 17:15:00|41072.7|41052.7|41072.2|41052.2|41081.7|41061.7|41064.2|41044.2|0
1724865600000|2024-08-28 17:20:00|41072.7|41052.7|41045.2|41025.2|41078.7|41058.7|41043.7|41023.7|0
1724865900000|2024-08-28 17:25:00|41043.2|41023.2|41059.2|41039.2|41060.2|41040.2|41040.2|41020.2|0
1724866200000|2024-08-28 17:30:00|41059.7|41039.7|41087.7|41067.7|41088.2|41068.2|41049.2|41029.2|0
1724866500000|2024-08-28 17:35:00|41087.2|41067.2|41066.7|41046.7|41093.7|41073.7|41064.7|41044.7|0
1724866800000|2024-08-28 17:40:00|41063.7|41043.7|41035.2|41015.2|41071.2|41051.2|41029.2|41009.2|0
1724867100000|2024-08-28 17:45:00|41035.7|41015.7|40991.2|40971.2|41044.2|41024.2|40987.2|40967.2|0
1724867400000|2024-08-28 17:50:00|40993.2|40973.2|40952.2|40932.2|41007.2|40987.2|40944.7|40924.7|0
1724867700000|2024-08-28 17:55:00|40952.7|40932.7|40874.7|40854.7|40954.2|40934.2|40868.2|40848.2|0
1724868000000|2024-08-28 18:00:00|40873.2|40853.2|40851.2|40831.2|40879.2|40859.2|40843.7|40823.7|0
1724868300000|2024-08-28 18:05:00|40849.2|40829.2|40915.2|40895.2|40928.2|40908.2|40849.2|40829.2|0
1724868600000|2024-08-28 18:10:00|40912.2|40892.2|40901.7|40881.7|40927.7|40907.7|40894.2|40874.2|0
1724868900000|2024-08-28 18:15:00|40904.2|40884.2|40903.2|40883.2|40917.2|40897.2|40891.7|40871.7|0
1724869200000|2024-08-28 18:20:00|40901.7|40881.7|40899.2|40879.2|40917.2|40897.2|40895.2|40875.2|0
1724869500000|2024-08-28 18:25:00|40898.2|40878.2|40866.2|40846.2|40908.2|40888.2|40862.2|40842.2|0
1724869800000|2024-08-28 18:30:00|40867.2|40847.2|40874.2|40854.2|40885.2|40865.2|40863.7|40843.7|0
1724870100000|2024-08-28 18:35:00|40873.2|40853.2|40895.2|40875.2|40896.2|40876.2|40870.7|40850.7|0
1724870400000|2024-08-28 18:40:00|40893.7|40873.7|40900.2|40880.2|40918.7|40898.7|40890.7|40870.7|0
1724870700000|2024-08-28 18:45:00|40902.7|40882.7|40889.2|40869.2|40907.2|40887.2|40885.2|40865.2|0
1724871000000|2024-08-28 18:50:00|40886.7|40866.7|40985.2|40965.2|40987.2|40967.2|40886.7|40866.7|0
1724871300000|2024-08-28 18:55:00|40983.7|40963.7|41059.7|41039.7|41061.7|41041.7|40981.7|40961.7|0
1724871600000|2024-08-28 19:00:00|41059.2|41039.2|41078.2|41058.2|41100.7|41080.7|41053.2|41033.2|0
1724871900000|2024-08-28 19:05:00|41077.7|41057.7|41002.2|40982.2|41080.2|41060.2|41000.2|40980.2|0
1724872200000|2024-08-28 19:10:00|41000.7|40980.7|40980.2|40960.2|41008.2|40988.2|40962.2|40942.2|0
1724872500000|2024-08-28 19:15:00|40981.2|40961.2|41015.2|40995.2|41016.7|40996.7|40981.2|40961.2|0
1724872800000|2024-08-28 19:20:00|41016.2|40996.2|41035.2|41015.2|41036.2|41016.2|41008.2|40988.2|0
1724873100000|2024-08-28 19:25:00|41039.2|41019.2|41073.2|41053.2|41075.7|41055.7|41039.2|41019.2|0
1724873400000|2024-08-28 19:30:00|41073.7|41053.7|41067.7|41047.7|41089.7|41069.7|41061.2|41041.2|0
1724873700000|2024-08-28 19:35:00|41067.2|41047.2|41058.2|41038.2|41076.7|41056.7|41038.2|41018.2|0
1724874000000|2024-08-28 19:40:00|41055.8|41035.8|41086.8|41066.8|41086.8|41066.8|41055.8|41035.8|0
1724874300000|2024-08-28 19:45:00|41083.8|41063.8|41088.8|41068.8|41114.8|41094.8|41070.3|41050.3|0
1724874600000|2024-08-28 19:50:00|41088.3|41068.3|41121.8|41101.8|41146.8|41126.8|41079.3|41059.3|0
1724874900000|2024-08-28 19:55:00|41124.3|41104.3|41108.8|41088.8|41145.8|41125.8|41086.8|41066.8|0
1724875200000|2024-08-28 20:00:00|41095|41075|41087.5|41067.5|41125|41105|41024.5|41004.5|0
1724875500000|2024-08-28 20:05:00|41086|41066|41068|41048|41088|41068|41033|41013|0
1724875800000|2024-08-28 20:10:00|41071|41051|41115.5|41095.5|41115.5|41095.5|41071|41051|0
1724876100000|2024-08-28 20:15:00|41117|41097|41102|41082|41131.5|41111.5|41099|41079|0
1724876400000|2024-08-28 20:20:00|41099|41079|41162|41142|41163.5|41143.5|41048.5|41028.5|0
1724876700000|2024-08-28 20:25:00|41166|41146|41118|41098|41170|41150|41115.5|41095.5|0
1724877000000|2024-08-28 20:30:00|41111|41091|41139.5|41119.5|41148|41128|41111|41091|0
1724877300000|2024-08-28 20:35:00|41139|41119|41133.5|41113.5|41150.5|41130.5|41121|41101|0
1724877600000|2024-08-28 20:40:00|41135|41115|41143|41123|41162.5|41142.5|41131|41111|0
1724877900000|2024-08-28 20:45:00|41140.5|41120.5|41141.5|41121.5|41149.5|41129.5|41129.5|41109.5|0
1724878200000|2024-08-28 20:50:00|41141|41121|41142.5|41122.5|41170.5|41150.5|41135.5|41115.5|0
1724878500000|2024-08-28 20:55:00|41142|41122|41164.2|41144.2|41166|41146|41142|41122|0
1724878800000|2024-08-28 21:00:00|41162.3|41142.3|41159.4|41139.4|41174.7|41154.7|41157|41137|0
1724879100000|2024-08-28 21:05:00|41159.1|41139.1|41143.2|41123.2|41161.3|41141.3|41129.1|41109.1|0
1724879400000|2024-08-28 21:10:00|41143.8|41123.8|41128.4|41108.4|41146.1|41126.1|41117.8|41097.8|0
1724879700000|2024-08-28 21:15:00|41128.1|41108.1|41126.7|41106.7|41136.6|41116.6|41118.8|41098.8|0
1724880000000|2024-08-28 21:20:00|41127|41107|41139.2|41119.2|41140.1|41120.1|41126.7|41106.7|0
1724880300000|2024-08-28 21:25:00|41140|41120|41127|41107|41143|41123|41125.1|41105.1|0
1724880600000|2024-08-28 21:30:00|41125.4|41105.4|41135.7|41115.7|41140.1|41120.1|41125.4|41105.4|0
1724880900000|2024-08-28 21:35:00|41140.1|41120.1|41133.3|41113.3|41140.1|41120.1|41133|41113|0
1724881200000|2024-08-28 21:40:00|41133.8|41113.8|41119.6|41099.6|41133.8|41113.8|41119.6|41099.6|0
1724881500000|2024-08-28 21:45:00|41119.1|41099.1|41113.9|41093.9|41120.4|41100.4|41112.2|41092.2|0
1724881800000|2024-08-28 21:50:00|41113.1|41093.1|41105.5|41085.5|41113.1|41093.1|41101.3|41081.3|0
1724882100000|2024-08-28 21:55:00|41105.8|41085.8|41080.2|41060.2|41105.8|41085.8|41080.2|41060.2|0
1724882400000|2024-08-28 22:00:00|41168.2|41148.2|41159.2|41139.2|41187.2|41167.2|41149.2|41129.2|0
1724882700000|2024-08-28 22:05:00|41155.7|41135.7|41135.7|41115.7|41170.7|41150.7|41135.2|41115.2|0
1724883000000|2024-08-28 22:10:00|41137.2|41117.2|41139.7|41119.7|41141.7|41121.7|41114.7|41094.7|0
1724883300000|2024-08-28 22:15:00|41138.7|41118.7|41129.7|41109.7|41143.7|41123.7|41128.2|41108.2|0
1724883600000|2024-08-28 22:20:00|41127.2|41107.2|41124.2|41104.2|41133.2|41113.2|41120.2|41100.2|0
1724883900000|2024-08-28 22:25:00|41124.7|41104.7|41132.7|41112.7|41132.7|41112.7|41122.7|41102.7|0
1724884200000|2024-08-28 22:30:00|41133.2|41113.2|41121.7|41101.7|41140.2|41120.2|41121.2|41101.2|0
1724884500000|2024-08-28 22:35:00|41122.2|41102.2|41122.7|41102.7|41131.7|41111.7|41120.2|41100.2|0
1724884800000|2024-08-28 22:40:00|41122.2|41102.2|41096.7|41076.7|41123.2|41103.2|41067.7|41047.7|0
1724885100000|2024-08-28 22:45:00|41096.2|41076.2|41103.7|41083.7|41109.2|41089.2|41069.7|41049.7|0
1724885400000|2024-08-28 22:50:00|41101.7|41081.7|41105.7|41085.7|41116.7|41096.7|41098.2|41078.2|0
1724885700000|2024-08-28 22:55:00|41104.7|41084.7|41092.7|41072.7|41106.2|41086.2|41083.2|41063.2|0
1724886000000|2024-08-28 23:00:00|41092.2|41072.2|41089.2|41069.2|41095.7|41075.7|41087.7|41067.7|0
1724886300000|2024-08-28 23:05:00|41088.7|41068.7|41108.7|41088.7|41110.2|41090.2|41085.7|41065.7|0
1724886600000|2024-08-28 23:10:00|41109.2|41089.2|41095.2|41075.2|41109.2|41089.2|41094.2|41074.2|0
1724886900000|2024-08-28 23:15:00|41095.7|41075.7|41090.7|41070.7|41097.7|41077.7|41089.2|41069.2|0
1724887200000|2024-08-28 23:20:00|41091.2|41071.2|41079.2|41059.2|41095.7|41075.7|41079.2|41059.2|0
1724887500000|2024-08-28 23:25:00|41080.2|41060.2|41079.2|41059.2|41088.2|41068.2|41076.7|41056.7|0
1724887800000|2024-08-28 23:30:00|41078.7|41058.7|41089.2|41069.2|41091.2|41071.2|41078.7|41058.7|0
1724888100000|2024-08-28 23:35:00|41089.7|41069.7|41092.7|41072.7|41099.7|41079.7|41087.7|41067.7|0
1724888400000|2024-08-28 23:40:00|41092.2|41072.2|41104.2|41084.2|41104.7|41084.7|41089.2|41069.2|0
1724888700000|2024-08-28 23:45:00|41108.2|41088.2|41107.2|41087.2|41110.2|41090.2|41103.2|41083.2|0
1724889000000|2024-08-28 23:50:00|41106.7|41086.7|41100.2|41080.2|41107.2|41087.2|41098.7|41078.7|0
1724889300000|2024-08-28 23:55:00|41099.7|41079.7|41094.2|41074.2|41101.2|41081.2|41092.2|41072.2|0
1724889600000|2024-08-29 00:00:00|41093.7|41073.7|41093.2|41073.2|41105.7|41085.7|41087.7|41067.7|0
1724889900000|2024-08-29 00:05:00|41092.2|41072.2|41099.7|41079.7|41111.2|41091.2|41090.2|41070.2|0
1724890200000|2024-08-29 00:10:00|41100.2|41080.2|41123.2|41103.2|41125.2|41105.2|41100.2|41080.2|0
1724890500000|2024-08-29 00:15:00|41122.2|41102.2|41117.2|41097.2|41125.2|41105.2|41115.2|41095.2|0
1724890800000|2024-08-29 00:20:00|41116.2|41096.2|41124.2|41104.2|41130.7|41110.7|41114.7|41094.7|0
1724891100000|2024-08-29 00:25:00|41123.7|41103.7|41135.7|41115.7|41136.7|41116.7|41121.7|41101.7|0
1724891400000|2024-08-29 00:30:00|41135.2|41115.2|41133.2|41113.2|41138.2|41118.2|41127.2|41107.2|0
1724891700000|2024-08-29 00:35:00|41132.7|41112.7|41137.9|41117.9|41141.9|41121.9|41132.7|41112.7|0
1724892000000|2024-08-29 00:40:00|41138.4|41118.4|41157.4|41137.4|41157.4|41137.4|41138.4|41118.4|0
1724892300000|2024-08-29 00:45:00|41156.9|41136.9|41150.9|41130.9|41160.4|41140.4|41149.9|41129.9|0
1724892600000|2024-08-29 00:50:00|41150.4|41130.4|41152.9|41132.9|41161.4|41141.4|41149.4|41129.4|0
1724892900000|2024-08-29 00:55:00|41153.4|41133.4|41158.9|41138.9|41161.9|41141.9|41152.4|41132.4|0
1724893200000|2024-08-29 01:00:00|41159.9|41139.9|41159.9|41139.9|41163.4|41143.4|41158.4|41138.4|0
1724893500000|2024-08-29 01:05:00|41160.4|41140.4|41156.4|41136.4|41162.9|41142.9|41155.4|41135.4|0
1724893800000|2024-08-29 01:10:00|41156.9|41136.9|41140.9|41120.9|41156.9|41136.9|41140.9|41120.9|0
1724894100000|2024-08-29 01:15:00|41140.4|41120.4|41150.9|41130.9|41151.4|41131.4|41134.9|41114.9|0
1724894400000|2024-08-29 01:20:00|41151.9|41131.9|41142.9|41122.9|41156.9|41136.9|41140.9|41120.9|0
1724894700000|2024-08-29 01:25:00|41142.4|41122.4|41138.9|41118.9|41149.4|41129.4|41137.4|41117.4|0
1724895000000|2024-08-29 01:30:00|41138.4|41118.4|41138.9|41118.9|41142.4|41122.4|41135.9|41115.9|0
1724895300000|2024-08-29 01:35:00|41138.4|41118.4|41152.4|41132.4|41156.9|41136.9|41136.9|41116.9|0
1724895600000|2024-08-29 01:40:00|41151.9|41131.9|41158.4|41138.4|41163.4|41143.4|41148.4|41128.4|0
1724895900000|2024-08-29 01:45:00|41157.9|41137.9|41159.9|41139.9|41161.9|41141.9|41154.9|41134.9|0
1724896200000|2024-08-29 01:50:00|41159.4|41139.4|41153.4|41133.4|41160.9|41140.9|41152.9|41132.9|0
1724896500000|2024-08-29 01:55:00|41152.9|41132.9|41149.9|41129.9|41158.9|41138.9|41148.9|41128.9|0
1724896800000|2024-08-29 02:00:00|41150.4|41130.4|41151.9|41131.9|41156.4|41136.4|41146.4|41126.4|0
1724897100000|2024-08-29 02:05:00|41151.4|41131.4|41150.4|41130.4|41156.9|41136.9|41147.4|41127.4|0
1724897400000|2024-08-29 02:10:00|41150.9|41130.9|41150.4|41130.4|41155.9|41135.9|41145.4|41125.4|0
1724897700000|2024-08-29 02:15:00|41149.9|41129.9|41151.4|41131.4|41152.9|41132.9|41147.9|41127.9|0
1724898000000|2024-08-29 02:20:00|41150.9|41130.9|41160.9|41140.9|41163.9|41143.9|41148.9|41128.9|0
1724898300000|2024-08-29 02:25:00|41161.4|41141.4|41169.4|41149.4|41171.4|41151.4|41160.4|41140.4|0
1724898600000|2024-08-29 02:30:00|41169.9|41149.9|41173.4|41153.4|41176.9|41156.9|41167.9|41147.9|0
1724898900000|2024-08-29 02:35:00|41172.9|41152.9|41178.9|41158.9|41182.9|41162.9|41172.9|41152.9|0
1724899200000|2024-08-29 02:40:00|41179.4|41159.4|41183.4|41163.4|41186.9|41166.9|41178.9|41158.9|0
1724899500000|2024-08-29 02:45:00|41183.9|41163.9|41187.4|41167.4|41188.9|41168.9|41180.9|41160.9|0
1724899800000|2024-08-29 02:50:00|41186.9|41166.9|41186.4|41166.4|41191.4|41171.4|41185.9|41165.9|0
1724900100000|2024-08-29 02:55:00|41185.9|41165.9|41190.9|41170.9|41193.4|41173.4|41184.9|41164.9|0
1724900400000|2024-08-29 03:00:00|41191.4|41171.4|41189.4|41169.4|41192.9|41172.9|41187.9|41167.9|0
1724900700000|2024-08-29 03:05:00|41189.9|41169.9|41186.4|41166.4|41191.4|41171.4|41184.9|41164.9|0
1724901000000|2024-08-29 03:10:00|41186.9|41166.9|41189.9|41169.9|41190.4|41170.4|41185.4|41165.4|0
1724901300000|2024-08-29 03:15:00|41188.9|41168.9|41196.9|41176.9|41199.4|41179.4|41188.9|41168.9|0
1724901600000|2024-08-29 03:20:00|41194.9|41174.9|41195.9|41175.9|41197.4|41177.4|41192.4|41172.4|0
1724901900000|2024-08-29 03:25:00|41195.4|41175.4|41199.9|41179.9|41199.9|41179.9|41193.9|41173.9|0
1724902200000|2024-08-29 03:30:00|41199.4|41179.4|41195.4|41175.4|41200.4|41180.4|41193.9|41173.9|0
1724902500000|2024-08-29 03:35:00|41194.9|41174.9|41203.4|41183.4|41204.4|41184.4|41194.9|41174.9|0
1724902800000|2024-08-29 03:40:00|41202.9|41182.9|41191.9|41171.9|41203.9|41183.9|41190.9|41170.9|0
1724903100000|2024-08-29 03:45:00|41191.4|41171.4|41188.9|41168.9|41194.9|41174.9|41185.4|41165.4|0
1724903400000|2024-08-29 03:50:00|41189.4|41169.4|41188.9|41168.9|41190.9|41170.9|41186.4|41166.4|0
1724903700000|2024-08-29 03:55:00|41189.4|41169.4|41192.4|41172.4|41194.9|41174.9|41189.4|41169.4|0
1724904000000|2024-08-29 04:00:00|41192.9|41172.9|41195.4|41175.4|41199.9|41179.9|41192.9|41172.9|0
1724904300000|2024-08-29 04:05:00|41195.9|41175.9|41190.9|41170.9|41196.4|41176.4|41190.9|41170.9|0
1724904600000|2024-08-29 04:10:00|41191.4|41171.4|41197.9|41177.9|41198.9|41178.9|41190.9|41170.9|0
1724904900000|2024-08-29 04:15:00|41198.4|41178.4|41201.9|41181.9|41204.9|41184.9|41198.4|41178.4|0
1724905200000|2024-08-29 04:20:00|41201.4|41181.4|41201.9|41181.9|41206.4|41186.4|41200.4|41180.4|0
1724905500000|2024-08-29 04:25:00|41202.4|41182.4|41203.9|41183.9|41205.4|41185.4|41202.4|41182.4|0
1724905800000|2024-08-29 04:30:00|41203.4|41183.4|41202.4|41182.4|41204.4|41184.4|41197.9|41177.9|0
1724906100000|2024-08-29 04:35:00|41201.9|41181.9|41196.9|41176.9|41201.9|41181.9|41196.4|41176.4|0
1724906400000|2024-08-29 04:40:00|41196.4|41176.4|41195.9|41175.9|41197.9|41177.9|41194.4|41174.4|0
1724906700000|2024-08-29 04:45:00|41196.4|41176.4|41200.9|41180.9|41203.4|41183.4|41195.9|41175.9|0
1724907000000|2024-08-29 04:50:00|41201.4|41181.4|41205.9|41185.9|41205.9|41185.9|41199.9|41179.9|0
1724907300000|2024-08-29 04:55:00|41205.4|41185.4|41205.9|41185.9|41206.4|41186.4|41200.9|41180.9|0
1724907600000|2024-08-29 05:00:00|41204.9|41184.9|41206.4|41186.4|41206.9|41186.9|41200.9|41180.9|0
1724907900000|2024-08-29 05:05:00|41206.9|41186.9|41203.9|41183.9|41206.9|41186.9|41201.4|41181.4|0
1724908200000|2024-08-29 05:10:00|41204.4|41184.4|41208.9|41188.9|41212.4|41192.4|41204.4|41184.4|0
1724908500000|2024-08-29 05:15:00|41209.4|41189.4|41207.9|41187.9|41213.4|41193.4|41207.4|41187.4|0
1724908800000|2024-08-29 05:20:00|41207.4|41187.4|41211.9|41191.9|41212.4|41192.4|41205.4|41185.4|0
1724909100000|2024-08-29 05:25:00|41212.4|41192.4|41206.9|41186.9|41212.9|41192.9|41204.9|41184.9|0
1724909400000|2024-08-29 05:30:00|41207.4|41187.4|41202.4|41182.4|41208.4|41188.4|41200.4|41180.4|0
1724909700000|2024-08-29 05:35:00|41202.9|41182.9|41228.9|41208.9|41229.9|41209.9|41201.9|41181.9|0
1724910000000|2024-08-29 05:40:00|41226.9|41206.9|41208.9|41188.9|41226.9|41206.9|41208.4|41188.4|0
1724910300000|2024-08-29 05:45:00|41209.4|41189.4|41208.9|41188.9|41209.9|41189.9|41205.9|41185.9|0
1724910600000|2024-08-29 05:50:00|41209.4|41189.4|41216.9|41196.9|41218.4|41198.4|41208.9|41188.9|0
1724910900000|2024-08-29 05:55:00|41217.4|41197.4|41219.9|41199.9|41219.9|41199.9|41213.9|41193.9|0
1724911200000|2024-08-29 06:00:00|41220.9|41200.9|41212.9|41192.9|41222.9|41202.9|41212.4|41192.4|0
1724911500000|2024-08-29 06:05:00|41213.4|41193.4|41219.9|41199.9|41221.4|41201.4|41209.4|41189.4|0
1724911800000|2024-08-29 06:10:00|41219.4|41199.4|41212.9|41192.9|41219.9|41199.9|41209.9|41189.9|0
1724912100000|2024-08-29 06:15:00|41211.4|41191.4|41211.9|41191.9|41213.4|41193.4|41204.9|41184.9|0
1724912400000|2024-08-29 06:20:00|41212.4|41192.4|41216.9|41196.9|41216.9|41196.9|41211.4|41191.4|0
1724912700000|2024-08-29 06:25:00|41216.4|41196.4|41214.4|41194.4|41220.4|41200.4|41213.4|41193.4|0
1724913000000|2024-08-29 06:30:00|41213.9|41193.9|41211.9|41191.9|41217.9|41197.9|41209.9|41189.9|0
1724913300000|2024-08-29 06:35:00|41212.4|41192.4|41219.4|41199.4|41231.4|41211.4|41209.4|41189.4|0
1724913600000|2024-08-29 06:40:00|41219.9|41199.9|41226.9|41206.9|41227.9|41207.9|41219.4|41199.4|0
1724913900000|2024-08-29 06:45:00|41226.4|41206.4|41236.9|41216.9|41238.4|41218.4|41223.9|41203.9|0
1724914200000|2024-08-29 06:50:00|41236.4|41216.4|41229.4|41209.4|41238.4|41218.4|41229.4|41209.4|0
1724914500000|2024-08-29 06:55:00|41228.9|41208.9|41246.9|41226.9|41246.9|41226.9|41227.9|41207.9|0
1724914800000|2024-08-29 07:00:00|41245.9|41225.9|41261.4|41241.4|41261.4|41241.4|41239.4|41219.4|0
1724915100000|2024-08-29 07:05:00|41262.9|41242.9|41265.4|41245.4|41274.4|41254.4|41257.9|41237.9|0
1724915400000|2024-08-29 07:10:00|41264.9|41244.9|41268.9|41248.9|41271.9|41251.9|41258.4|41238.4|0
1724915700000|2024-08-29 07:15:00|41267.9|41247.9|41274.9|41254.9|41274.9|41254.9|41260.9|41240.9|0
1724916000000|2024-08-29 07:20:00|41275.9|41255.9|41281.9|41261.9|41282.9|41262.9|41275.4|41255.4|0
1724916300000|2024-08-29 07:25:00|41282.4|41262.4|41258.9|41238.9|41282.4|41262.4|41256.9|41236.9|0
1724916600000|2024-08-29 07:30:00|41259.4|41239.4|41277.9|41257.9|41282.9|41262.9|41259.4|41239.4|0
1724916900000|2024-08-29 07:35:00|41277.4|41257.4|41277.9|41257.9|41285.9|41265.9|41275.9|41255.9|0
1724917200000|2024-08-29 07:40:00|41277.4|41257.4|41275.9|41255.9|41279.9|41259.9|41266.9|41246.9|0
1724917500000|2024-08-29 07:45:00|41276.9|41256.9|41284.4|41264.4|41285.4|41265.4|41271.9|41251.9|0
1724917800000|2024-08-29 07:50:00|41282.9|41262.9|41279.9|41259.9|41283.9|41263.9|41276.9|41256.9|0
1724918100000|2024-08-29 07:55:00|41280.4|41260.4|41276.9|41256.9|41283.9|41263.9|41271.4|41251.4|0
1724918400000|2024-08-29 08:00:00|41275.4|41255.4|41257.9|41237.9|41277.4|41257.4|41255.9|41235.9|0
1724918700000|2024-08-29 08:05:00|41258.4|41238.4|41277.9|41257.9|41281.9|41261.9|41256.9|41236.9|0
1724919000000|2024-08-29 08:10:00|41278.9|41258.9|41276.4|41256.4|41281.9|41261.9|41258.4|41238.4|0
1724919300000|2024-08-29 08:15:00|41275.4|41255.4|41271.9|41251.9|41281.9|41261.9|41265.9|41245.9|0
1724919600000|2024-08-29 08:20:00|41271.4|41251.4|41241.4|41221.4|41271.4|41251.4|41237.9|41217.9|0
1724919900000|2024-08-29 08:25:00|41240.9|41220.9|41255.9|41235.9|41257.4|41237.4|41239.9|41219.9|0
1724920200000|2024-08-29 08:30:00|41256.9|41236.9|41266.4|41246.4|41275.9|41255.9|41255.9|41235.9|0
1724920500000|2024-08-29 08:35:00|41266.9|41246.9|41275.9|41255.9|41275.9|41255.9|41259.9|41239.9|0
1724920800000|2024-08-29 08:40:00|41276.4|41256.4|41282.4|41262.4|41285.9|41265.9|41274.9|41254.9|0
1724921100000|2024-08-29 08:45:00|41282.9|41262.9|41282.9|41262.9|41289.4|41269.4|41275.4|41255.4|0
1724921400000|2024-08-29 08:50:00|41283.4|41263.4|41274.9|41254.9|41289.4|41269.4|41273.9|41253.9|0
1724921700000|2024-08-29 08:55:00|41274.4|41254.4|41293.9|41273.9|41297.9|41277.9|41273.9|41253.9|0
1724922000000|2024-08-29 09:00:00|41292.9|41272.9|41307.4|41287.4|41307.9|41287.9|41289.4|41269.4|0
1724922300000|2024-08-29 09:05:00|41307.9|41287.9|41301.9|41281.9|41313.9|41293.9|41301.4|41281.4|0
1724922600000|2024-08-29 09:10:00|41301.4|41281.4|41305.9|41285.9|41309.9|41289.9|41301.4|41281.4|0
1724922900000|2024-08-29 09:15:00|41306.4|41286.4|41296.4|41276.4|41306.9|41286.9|41292.9|41272.9|0
1724923200000|2024-08-29 09:20:00|41295.4|41275.4|41282.9|41262.9|41295.9|41275.9|41282.4|41262.4|0
1724923500000|2024-08-29 09:25:00|41283.9|41263.9|41294.9|41274.9|41296.9|41276.9|41277.9|41257.9|0
1724923800000|2024-08-29 09:30:00|41294.4|41274.4|41296.9|41276.9|41296.9|41276.9|41283.9|41263.9|0
1724924100000|2024-08-29 09:35:00|41295.9|41275.9|41302.9|41282.9|41305.9|41285.9|41295.9|41275.9|0
1724924400000|2024-08-29 09:40:00|41303.4|41283.4|41295.9|41275.9|41309.4|41289.4|41291.9|41271.9|0
1724924700000|2024-08-29 09:45:00|41296.4|41276.4|41290.4|41270.4|41300.9|41280.9|41284.9|41264.9|0
1724925000000|2024-08-29 09:50:00|41289.9|41269.9|41282.9|41262.9|41298.9|41278.9|41281.9|41261.9|0
1724925300000|2024-08-29 09:55:00|41283.9|41263.9|41292.9|41272.9|41294.9|41274.9|41280.4|41260.4|0
1724925600000|2024-08-29 10:00:00|41292.4|41272.4|41297.9|41277.9|41304.9|41284.9|41292.4|41272.4|0
1724925900000|2024-08-29 10:05:00|41298.4|41278.4|41310.4|41290.4|41310.9|41290.9|41295.9|41275.9|0
1724926200000|2024-08-29 10:10:00|41310.9|41290.9|41312.9|41292.9|41314.4|41294.4|41303.4|41283.4|0
1724926500000|2024-08-29 10:15:00|41313.4|41293.4|41308.9|41288.9|41313.4|41293.4|41297.9|41277.9|0
1724926800000|2024-08-29 10:20:00|41309.9|41289.9|41309.9|41289.9|41313.9|41293.9|41304.4|41284.4|0
1724927100000|2024-08-29 10:25:00|41310.4|41290.4|41305.4|41285.4|41312.9|41292.9|41303.9|41283.9|0
1724927400000|2024-08-29 10:30:00|41305.9|41285.9|41296.9|41276.9|41310.9|41290.9|41295.9|41275.9|0
1724927700000|2024-08-29 10:35:00|41297.4|41277.4|41291.9|41271.9|41301.9|41281.9|41287.9|41267.9|0
1724928000000|2024-08-29 10:40:00|41291.4|41271.4|41302.9|41282.9|41304.9|41284.9|41285.9|41265.9|0
1724928300000|2024-08-29 10:45:00|41305.9|41285.9|41310.9|41290.9|41316.9|41296.9|41304.9|41284.9|0
1724928600000|2024-08-29 10:50:00|41311.4|41291.4|41314.9|41294.9|41319.9|41299.9|41309.9|41289.9|0
1724928900000|2024-08-29 10:55:00|41315.4|41295.4|41313.9|41293.9|41321.4|41301.4|41307.9|41287.9|0
1724929200000|2024-08-29 11:00:00|41314.9|41294.9|41308.9|41288.9|41322.9|41302.9|41306.4|41286.4|0
1724929500000|2024-08-29 11:05:00|41309.9|41289.9|41314.9|41294.9|41315.9|41295.9|41302.4|41282.4|0
1724929800000|2024-08-29 11:10:00|41314.4|41294.4|41325.9|41305.9|41328.9|41308.9|41311.9|41291.9|0
1724930100000|2024-08-29 11:15:00|41325.4|41305.4|41339.9|41319.9|41341.9|41321.9|41324.9|41304.9|0
1724930400000|2024-08-29 11:20:00|41340.4|41320.4|41343.4|41323.4|41345.4|41325.4|41335.9|41315.9|0
1724930700000|2024-08-29 11:25:00|41343.9|41323.9|41343.9|41323.9|41348.9|41328.9|41337.4|41317.4|0
1724931000000|2024-08-29 11:30:00|41343.4|41323.4|41345.9|41325.9|41356.4|41336.4|41343.4|41323.4|0
1724931300000|2024-08-29 11:35:00|41346.4|41326.4|41347.9|41327.9|41351.9|41331.9|41332.9|41312.9|0
1724931600000|2024-08-29 11:40:00|41348.9|41328.9|41347.9|41327.9|41352.9|41332.9|41340.4|41320.4|0
1724931900000|2024-08-29 11:45:00|41346.9|41326.9|41361.9|41341.9|41363.9|41343.9|41341.9|41321.9|0
1724932200000|2024-08-29 11:50:00|41362.4|41342.4|41355.9|41335.9|41366.9|41346.9|41354.4|41334.4|0
1724932500000|2024-08-29 11:55:00|41356.4|41336.4|41358.9|41338.9|41361.9|41341.9|41346.9|41326.9|0
1724932800000|2024-08-29 12:00:00|41359.9|41339.9|41367.9|41347.9|41374.4|41354.4|41352.9|41332.9|0
1724933100000|2024-08-29 12:05:00|41366.9|41346.9|41364.9|41344.9|41369.9|41349.9|41357.9|41337.9|0
1724933400000|2024-08-29 12:10:00|41363.9|41343.9|41350.4|41330.4|41366.9|41346.9|41348.9|41328.9|0
1724933700000|2024-08-29 12:15:00|41350.9|41330.9|41353.9|41333.9|41360.4|41340.4|41342.9|41322.9|0
1724934000000|2024-08-29 12:20:00|41353.4|41333.4|41356.9|41336.9|41357.9|41337.9|41347.9|41327.9|0
1724934300000|2024-08-29 12:25:00|41356.4|41336.4|41350.9|41330.9|41366.4|41346.4|41350.9|41330.9|0
1724934600000|2024-08-29 12:30:00|41354.4|41334.4|41384.4|41364.4|41411.4|41391.4|41351.9|41331.9|0
1724934900000|2024-08-29 12:35:00|41382.9|41362.9|41365.9|41345.9|41389.9|41369.9|41363.9|41343.9|0
1724935200000|2024-08-29 12:40:00|41367.9|41347.9|41336.9|41316.9|41367.9|41347.9|41334.9|41314.9|0
1724935500000|2024-08-29 12:45:00|41337.9|41317.9|41350.9|41330.9|41364.9|41344.9|41333.9|41313.9|0
1724935800000|2024-08-29 12:50:00|41351.9|41331.9|41385.4|41365.4|41386.9|41366.9|41351.9|41331.9|0
1724936100000|2024-08-29 12:55:00|41386.4|41366.4|41365.9|41345.9|41390.9|41370.9|41359.9|41339.9|0
1724936400000|2024-08-29 13:00:00|41370.4|41350.4|41365.4|41345.4|41376.9|41356.9|41355.4|41335.4|0
1724936700000|2024-08-29 13:05:00|41365.9|41345.9|41346.4|41326.4|41369.4|41349.4|41346.4|41326.4|0
1724937000000|2024-08-29 13:10:00|41346.9|41326.9|41365.9|41345.9|41366.4|41346.4|41343.9|41323.9|0
1724937300000|2024-08-29 13:15:00|41363.4|41343.4|41381.9|41361.9|41388.4|41368.4|41361.9|41341.9|0
1724937600000|2024-08-29 13:20:00|41382.4|41362.4|41370.4|41350.4|41388.9|41368.9|41365.4|41345.4|0
1724937900000|2024-08-29 13:25:00|41369.9|41349.9|41404.9|41384.9|41420.4|41400.4|41368.9|41348.9|0
1724938200000|2024-08-29 13:30:00|41400.9|41380.9|41248.4|41228.4|41419.4|41399.4|41233.4|41213.4|0
1724938500000|2024-08-29 13:35:00|41236.9|41216.9|41193.4|41173.4|41258.9|41238.9|41173.4|41153.4|0
1724938800000|2024-08-29 13:40:00|41189.9|41169.9|41189.9|41169.9|41231.9|41211.9|41175.9|41155.9|0
1724939100000|2024-08-29 13:45:00|41193.9|41173.9|41150.9|41130.9|41200.4|41180.4|41124.9|41104.9|0
1724939400000|2024-08-29 13:50:00|41143.9|41123.9|41155.9|41135.9|41165.9|41145.9|41091.9|41071.9|0
1724939700000|2024-08-29 13:55:00|41156.4|41136.4|41207.9|41187.9|41223.9|41203.9|41147.4|41127.4|0
1724940000000|2024-08-29 14:00:00|41208.4|41188.4|41293.9|41273.9|41302.9|41282.9|41208.4|41188.4|0
1724940300000|2024-08-29 14:05:00|41298.4|41278.4|41289.9|41269.9|41305.9|41285.9|41279.9|41259.9|0
1724940600000|2024-08-29 14:10:00|41289.4|41269.4|41320.9|41300.9|41327.4|41307.4|41278.9|41258.9|0
1724940900000|2024-08-29 14:15:00|41324.4|41304.4|41346.9|41326.9|41355.9|41335.9|41301.9|41281.9|0
1724941200000|2024-08-29 14:20:00|41348.9|41328.9|41395.9|41375.9|41398.9|41378.9|41331.4|41311.4|0
1724941500000|2024-08-29 14:25:00|41394.4|41374.4|41377.4|41357.4|41405.9|41385.9|41358.9|41338.9|0
1724941800000|2024-08-29 14:30:00|41381.9|41361.9|41346.4|41326.4|41399.9|41379.9|41343.9|41323.9|0
1724942100000|2024-08-29 14:35:00|41348.9|41328.9|41388.9|41368.9|41409.4|41389.4|41344.9|41324.9|0
1724942400000|2024-08-29 14:40:00|41387.9|41367.9|41349.9|41329.9|41391.9|41371.9|41336.9|41316.9|0
1724942700000|2024-08-29 14:45:00|41353.9|41333.9|41339.9|41319.9|41367.4|41347.4|41317.4|41297.4|0
1724943000000|2024-08-29 14:50:00|41340.9|41320.9|41333.9|41313.9|41372.9|41352.9|41331.9|41311.9|0
1724943300000|2024-08-29 14:55:00|41333.4|41313.4|41314.9|41294.9|41339.9|41319.9|41302.4|41282.4|0
1724943600000|2024-08-29 15:00:00|41315.4|41295.4|41343.4|41323.4|41344.9|41324.9|41315.4|41295.4|0
1724943900000|2024-08-29 15:05:00|41344.9|41324.9|41347.4|41327.4|41378.9|41358.9|41344.9|41324.9|0
1724944200000|2024-08-29 15:10:00|41347.9|41327.9|41406.9|41386.9|41409.9|41389.9|41346.9|41326.9|0
1724944500000|2024-08-29 15:15:00|41403.9|41383.9|41358.4|41338.4|41426.4|41406.4|41351.9|41331.9|0
1724944800000|2024-08-29 15:20:00|41360.4|41340.4|41371.9|41351.9|41376.9|41356.9|41345.9|41325.9|0
1724945100000|2024-08-29 15:25:00|41373.9|41353.9|41401.9|41381.9|41406.4|41386.4|41373.9|41353.9|0
1724945400000|2024-08-29 15:30:00|41402.9|41382.9|41407.9|41387.9|41421.9|41401.9|41400.9|41380.9|0
1724945700000|2024-08-29 15:35:00|41408.9|41388.9|41404.9|41384.9|41415.9|41395.9|41389.9|41369.9|0
1724946000000|2024-08-29 15:40:00|41403.9|41383.9|41390.9|41370.9|41408.4|41388.4|41387.9|41367.9|0
1724946300000|2024-08-29 15:45:00|41392.4|41372.4|41427.4|41407.4|41431.4|41411.4|41384.9|41364.9|0
1724946600000|2024-08-29 15:50:00|41429.4|41409.4|41454.9|41434.9|41460.4|41440.4|41426.9|41406.9|0
1724946900000|2024-08-29 15:55:00|41453.9|41433.9|41472.4|41452.4|41476.4|41456.4|41440.9|41420.9|0
1724947200000|2024-08-29 16:00:00|41473.4|41453.4|41503|41483|41509|41489|41469.9|41449.9|0
1724947500000|2024-08-29 16:05:00|41502.5|41482.5|41509|41489|41527|41507|41485.5|41465.5|0
1724947800000|2024-08-29 16:10:00|41508.5|41488.5|41551.5|41531.5|41555|41535|41501|41481|0
1724948100000|2024-08-29 16:15:00|41552.5|41532.5|41519.5|41499.5|41562.5|41542.5|41512|41492|0
1724948400000|2024-08-29 16:20:00|41519|41499|41571|41551|41572|41552|41510.5|41490.5|0
1724948700000|2024-08-29 16:25:00|41571.5|41551.5|41546|41526|41573|41553|41540.5|41520.5|0
1724949000000|2024-08-29 16:30:00|41545|41525|41556|41536|41565.5|41545.5|41543|41523|0
1724949300000|2024-08-29 16:35:00|41556.5|41536.5|41551|41531|41562|41542|41536.5|41516.5|0
1724949600000|2024-08-29 16:40:00|41552.5|41532.5|41589.5|41569.5|41594.5|41574.5|41550.5|41530.5|0
1724949900000|2024-08-29 16:45:00|41590|41570|41563.5|41543.5|41597.5|41577.5|41562|41542|0
1724950200000|2024-08-29 16:50:00|41561.5|41541.5|41559.5|41539.5|41584.5|41564.5|41550|41530|0
1724950500000|2024-08-29 16:55:00|41561|41541|41566.5|41546.5|41570.5|41550.5|41551.5|41531.5|0
1724950800000|2024-08-29 17:00:00|41567|41547|41552|41532|41568|41548|41545|41525|0
1724951100000|2024-08-29 17:05:00|41551|41531|41521.5|41501.5|41559.5|41539.5|41519.5|41499.5|0
1724951400000|2024-08-29 17:10:00|41521|41501|41521.5|41501.5|41529.5|41509.5|41502.5|41482.5|0
1724951700000|2024-08-29 17:15:00|41522.5|41502.5|41523.5|41503.5|41532|41512|41509.5|41489.5|0
1724952000000|2024-08-29 17:20:00|41524|41504|41516.5|41496.5|41530|41510|41511.5|41491.5|0
1724952300000|2024-08-29 17:25:00|41521|41501|41535.5|41515.5|41544.5|41524.5|41517|41497|0
1724952600000|2024-08-29 17:30:00|41536.5|41516.5|41547|41527|41552|41532|41528|41508|0
1724952900000|2024-08-29 17:35:00|41543.5|41523.5|41551.5|41531.5|41561|41541|41539|41519|0
1724953200000|2024-08-29 17:40:00|41549.5|41529.5|41573.5|41553.5|41574.5|41554.5|41545|41525|0
1724953500000|2024-08-29 17:45:00|41574|41554|41568|41548|41574.5|41554.5|41551|41531|0
1724953800000|2024-08-29 17:50:00|41569.5|41549.5|41583|41563|41584.5|41564.5|41562|41542|0
1724954100000|2024-08-29 17:55:00|41582|41562|41583.5|41563.5|41589.5|41569.5|41575.5|41555.5|0
1724954400000|2024-08-29 18:00:00|41583|41563|41565|41545|41583.5|41563.5|41538|41518|0
1724954700000|2024-08-29 18:05:00|41566.5|41546.5|41572|41552|41581.5|41561.5|41554.5|41534.5|0
1724955000000|2024-08-29 18:10:00|41573.5|41553.5|41571.5|41551.5|41588|41568|41567|41547|0
1724955300000|2024-08-29 18:15:00|41570.5|41550.5|41576|41556|41579|41559|41556|41536|0
1724955600000|2024-08-29 18:20:00|41574|41554|41576|41556|41578|41558|41559|41539|0
1724955900000|2024-08-29 18:25:00|41575.5|41555.5|41489.5|41469.5|41575.5|41555.5|41484|41464|0
1724956200000|2024-08-29 18:30:00|41489|41469|41466|41446|41489|41469|41448.5|41428.5|0
1724956500000|2024-08-29 18:35:00|41464|41444|41352.5|41332.5|41468|41448|41345|41325|0
1724956800000|2024-08-29 18:40:00|41348.5|41328.5|41342|41322|41394|41374|41310|41290|0
1724957100000|2024-08-29 18:45:00|41345|41325|41350|41330|41356|41336|41303|41283|0
1724957400000|2024-08-29 18:50:00|41343|41323|41355|41335|41355|41335|41272.5|41252.5|0
1724957700000|2024-08-29 18:55:00|41350|41330|41363|41343|41374|41354|41330|41310|0
1724958000000|2024-08-29 19:00:00|41356|41336|41315|41295|41360.5|41340.5|41312.5|41292.5|0
1724958300000|2024-08-29 19:05:00|41316|41296|41355.5|41335.5|41363.5|41343.5|41315|41295|0
1724958600000|2024-08-29 19:10:00|41356|41336|41359|41339|41369.5|41349.5|41331.5|41311.5|0
1724958900000|2024-08-29 19:15:00|41360.5|41340.5|41414|41394|41434.5|41414.5|41356|41336|0
1724959200000|2024-08-29 19:20:00|41410|41390|41411.5|41391.5|41416|41396|41387|41367|0
1724959500000|2024-08-29 19:25:00|41411|41391|41444|41424|41459|41439|41410|41390|0
1724959800000|2024-08-29 19:30:00|41444.5|41424.5|41424|41404|41461|41441|41411.5|41391.5|0
1724960100000|2024-08-29 19:35:00|41427|41407|41434|41414|41463.5|41443.5|41414|41394|0
1724960400000|2024-08-29 19:40:00|41436|41416|41331|41311|41437.5|41417.5|41329|41309|0
1724960700000|2024-08-29 19:45:00|41333|41313|41337.5|41317.5|41358|41338|41328|41308|0
1724961000000|2024-08-29 19:50:00|41342|41322|41333.5|41313.5|41363|41343|41322.5|41302.5|0
1724961300000|2024-08-29 19:55:00|41351.5|41331.5|41352|41332|41367.5|41347.5|41321.5|41301.5|0
1724961600000|2024-08-29 20:00:00|41329.7|41309.7|41359.7|41339.7|41369.7|41349.7|41329.7|41309.7|0
1724961900000|2024-08-29 20:05:00|41361.2|41341.2|41386.7|41366.7|41390.2|41370.2|41360.2|41340.2|0
1724962200000|2024-08-29 20:10:00|41385.7|41365.7|41371.7|41351.7|41388.7|41368.7|41370.7|41350.7|0
1724962500000|2024-08-29 20:15:00|41372.2|41352.2|41380.7|41360.7|41380.7|41360.7|41371.2|41351.2|0
1724962800000|2024-08-29 20:20:00|41380.2|41360.2|41378.7|41358.7|41384.2|41364.2|41377.7|41357.7|0
1724963100000|2024-08-29 20:25:00|41379.2|41359.2|41388.7|41368.7|41388.7|41368.7|41378.7|41358.7|0
1724963400000|2024-08-29 20:30:00|41389.2|41369.2|41373.7|41353.7|41389.7|41369.7|41373.2|41353.2|0
1724963700000|2024-08-29 20:35:00|41374.2|41354.2|41373.7|41353.7|41380.7|41360.7|41370.7|41350.7|0
1724964000000|2024-08-29 20:40:00|41374.2|41354.2|41371.7|41351.7|41376.7|41356.7|41371.2|41351.2|0
1724964300000|2024-08-29 20:45:00|41371.2|41351.2|41368.7|41348.7|41371.7|41351.7|41362.7|41342.7|0
1724964600000|2024-08-29 20:50:00|41367.2|41347.2|41368.2|41348.2|41376.7|41356.7|41367.2|41347.2|0
1724964900000|2024-08-29 20:55:00|41368.7|41348.7|41373.5|41353.5|41376.7|41356.7|41365.7|41345.7|0
1724965200000|2024-08-29 21:00:00|41373.2|41353.2|41378.2|41358.2|41378.6|41358.6|41373.2|41353.2|0
1724965500000|2024-08-29 21:05:00|41377.9|41357.9|41371|41351|41377.9|41357.9|41370.6|41350.6|0
1724965800000|2024-08-29 21:10:00|41370.9|41350.9|41366.2|41346.2|41372.7|41352.7|41365.7|41345.7|0
1724966100000|2024-08-29 21:15:00|41367|41347|41367.8|41347.8|41377.2|41357.2|41365.9|41345.9|0
1724966400000|2024-08-29 21:20:00|41367.5|41347.5|41374.2|41354.2|41374.2|41354.2|41367.5|41347.5|0
1724966700000|2024-08-29 21:25:00|41372.8|41352.8|41374.4|41354.4|41374.7|41354.7|41369.6|41349.6|0
1724967000000|2024-08-29 21:30:00|41374.7|41354.7|41374.3|41354.3|41375.7|41355.7|41374.3|41354.3|0
1724967300000|2024-08-29 21:35:00|41374.6|41354.6|41381.9|41361.9|41382.2|41362.2|41374.6|41354.6|0
1724967600000|2024-08-29 21:40:00|41383|41363|41383|41363|41383|41363|41383|41363|0
1724967900000|2024-08-29 21:45:00|41383.1|41363.1|41380.8|41360.8|41385.7|41365.7|41380|41360|0
1724968200000|2024-08-29 21:50:00|41380.5|41360.5|41381.9|41361.9|41382.2|41362.2|41378.8|41358.8|0
1724968500000|2024-08-29 21:55:00|41381.1|41361.1|41378.6|41358.6|41381.9|41361.9|41376.2|41356.2|0
1724968800000|2024-08-29 22:00:00|41377.7|41357.7|41370.2|41350.2|41386.2|41366.2|41368.7|41348.7|0
1724969100000|2024-08-29 22:05:00|41368.2|41348.2|41347.7|41327.7|41368.2|41348.2|41330.2|41310.2|0
1724969400000|2024-08-29 22:10:00|41347.2|41327.2|41350.2|41330.2|41357.7|41337.7|41341.7|41321.7|0
1724969700000|2024-08-29 22:15:00|41350.7|41330.7|41357.7|41337.7|41363.2|41343.2|41344.2|41324.2|0
1724970000000|2024-08-29 22:20:00|41356.7|41336.7|41347.7|41327.7|41361.7|41341.7|41342.2|41322.2|0
1724970300000|2024-08-29 22:25:00|41348.2|41328.2|41353.2|41333.2|41355.7|41335.7|41341.7|41321.7|0
1724970600000|2024-08-29 22:30:00|41352.7|41332.7|41348.7|41328.7|41355.7|41335.7|41347.7|41327.7|0
1724970900000|2024-08-29 22:35:00|41349.2|41329.2|41348.2|41328.2|41350.7|41330.7|41343.7|41323.7|0
1724971200000|2024-08-29 22:40:00|41347.7|41327.7|41353.5|41333.5|41355.5|41335.5|41344.2|41324.2|0
1724971500000|2024-08-29 22:45:00|41354|41334|41349|41329|41354.5|41334.5|41343|41323|0
1724971800000|2024-08-29 22:50:00|41348.5|41328.5|41343.5|41323.5|41349.5|41329.5|41343|41323|0
1724972100000|2024-08-29 22:55:00|41344.5|41324.5|41347|41327|41349|41329|41343|41323|0
1724972400000|2024-08-29 23:00:00|41346.5|41326.5|41341.5|41321.5|41347|41327|41336|41316|0
1724972700000|2024-08-29 23:05:00|41342|41322|41346|41326|41346|41326|41338.5|41318.5|0
1724973000000|2024-08-29 23:10:00|41345.5|41325.5|41348|41328|41348.5|41328.5|41343.5|41323.5|0
1724973300000|2024-08-29 23:15:00|41348.5|41328.5|41347.5|41327.5|41350|41330|41346|41326|0
1724973600000|2024-08-29 23:20:00|41348|41328|41354|41334|41357.5|41337.5|41347|41327|0
1724973900000|2024-08-29 23:25:00|41353.5|41333.5|41351|41331|41354|41334|41348.5|41328.5|0
1724974200000|2024-08-29 23:30:00|41350.5|41330.5|41340|41320|41351|41331|41339|41319|0
1724974500000|2024-08-29 23:35:00|41339.5|41319.5|41337|41317|41344|41324|41337|41317|0
1724974800000|2024-08-29 23:40:00|41336|41316|41339|41319|41341|41321|41332|41312|0
1724975100000|2024-08-29 23:45:00|41339.5|41319.5|41344|41324|41346.5|41326.5|41338|41318|0
1724975400000|2024-08-29 23:50:00|41344.5|41324.5|41338.5|41318.5|41346|41326|41335|41315|0
1724975700000|2024-08-29 23:55:00|41338|41318|41333.5|41313.5|41339.5|41319.5|41333|41313|0
1724976000000|2024-08-30 00:00:00|41334|41314|41322|41302|41338.5|41318.5|41316|41296|0
1724976300000|2024-08-30 00:05:00|41321.5|41301.5|41313|41293|41324|41304|41303|41283|0
1724976600000|2024-08-30 00:10:00|41313.5|41293.5|41310|41290|41317|41297|41306|41286|0
1724976900000|2024-08-30 00:15:00|41311.5|41291.5|41313|41293|41321.5|41301.5|41311.5|41291.5|0
1724977200000|2024-08-30 00:20:00|41313.5|41293.5|41324|41304|41324|41304|41313.5|41293.5|0
1724977500000|2024-08-30 00:25:00|41323.5|41303.5|41345.5|41325.5|41347|41327|41323|41303|0
1724977800000|2024-08-30 00:30:00|41345|41325|41352.5|41332.5|41361|41341|41344|41324|0
1724978100000|2024-08-30 00:35:00|41352|41332|41351|41331|41358.5|41338.5|41350|41330|0
1724978400000|2024-08-30 00:40:00|41350.5|41330.5|41352.5|41332.5|41353.5|41333.5|41350|41330|0
1724978700000|2024-08-30 00:45:00|41352|41332|41350|41330|41352|41332|41346|41326|0
1724979000000|2024-08-30 00:50:00|41349.5|41329.5|41349|41329|41351.5|41331.5|41346|41326|0
1724979300000|2024-08-30 00:55:00|41348.5|41328.5|41350|41330|41360|41340|41346.5|41326.5|0
1724979600000|2024-08-30 01:00:00|41349.5|41329.5|41364|41344|41366.5|41346.5|41349|41329|0
1724979900000|2024-08-30 01:05:00|41364.5|41344.5|41356.5|41336.5|41365|41345|41354|41334|0
1724980200000|2024-08-30 01:10:00|41356|41336|41354|41334|41359|41339|41354|41334|0
1724980500000|2024-08-30 01:15:00|41353.5|41333.5|41347|41327|41354.5|41334.5|41346|41326|0
1724980800000|2024-08-30 01:20:00|41347.5|41327.5|41344|41324|41349|41329|41339|41319|0
1724981100000|2024-08-30 01:25:00|41343.5|41323.5|41334.5|41314.5|41346.5|41326.5|41334.5|41314.5|0
1724981400000|2024-08-30 01:30:00|41335|41315|41347|41327|41348|41328|41335|41315|0
1724981700000|2024-08-30 01:35:00|41346.5|41326.5|41351.5|41331.5|41354|41334|41344|41324|0
1724982000000|2024-08-30 01:40:00|41351|41331|41349.5|41329.5|41354|41334|41349.5|41329.5|0
1724982300000|2024-08-30 01:45:00|41349|41329|41346|41326|41355|41335|41345|41325|0
1724982600000|2024-08-30 01:50:00|41346.5|41326.5|41347.5|41327.5|41350|41330|41346|41326|0
1724982900000|2024-08-30 01:55:00|41347|41327|41339|41319|41347|41327|41335|41315|0
1724983200000|2024-08-30 02:00:00|41338.5|41318.5|41347|41327|41349.5|41329.5|41336.5|41316.5|0
1724983500000|2024-08-30 02:05:00|41346.5|41326.5|41342|41322|41346.5|41326.5|41335.5|41315.5|0
1724983800000|2024-08-30 02:10:00|41341.5|41321.5|41346|41326|41350.5|41330.5|41340|41320|0
1724984100000|2024-08-30 02:15:00|41345.5|41325.5|41348.5|41328.5|41348.5|41328.5|41345|41325|0
1724984400000|2024-08-30 02:20:00|41349|41329|41355|41335|41357|41337|41348.5|41328.5|0
1724984700000|2024-08-30 02:25:00|41355.5|41335.5|41361|41341|41362|41342|41355.5|41335.5|0
1724985000000|2024-08-30 02:30:00|41362|41342|41367|41347|41369|41349|41361.5|41341.5|0
1724985300000|2024-08-30 02:35:00|41366.5|41346.5|41365|41345|41371.5|41351.5|41364.5|41344.5|0
1724985600000|2024-08-30 02:40:00|41364.5|41344.5|41368|41348|41368|41348|41364|41344|0
1724985900000|2024-08-30 02:45:00|41368.5|41348.5|41370|41350|41370.5|41350.5|41367|41347|0
1724986200000|2024-08-30 02:50:00|41369.5|41349.5|41379.5|41359.5|41382|41362|41369|41349|0
1724986500000|2024-08-30 02:55:00|41379|41359|41384.3|41364.3|41386.3|41366.3|41375.5|41355.5|0
1724986800000|2024-08-30 03:00:00|41383.3|41363.3|41378.7|41358.7|41385.8|41365.8|41374.3|41354.3|0
1724987100000|2024-08-30 03:05:00|41378.2|41358.2|41373|41353|41382|41362|41371.5|41351.5|0
1724987400000|2024-08-30 03:10:00|41373.5|41353.5|41371|41351|41375|41355|41368.5|41348.5|0
1724987700000|2024-08-30 03:15:00|41370.5|41350.5|41370|41350|41371.5|41351.5|41368.5|41348.5|0
1724988000000|2024-08-30 03:20:00|41369.5|41349.5|41362|41342|41371.5|41351.5|41362|41342|0
1724988300000|2024-08-30 03:25:00|41362.5|41342.5|41366|41346|41368|41348|41362|41342|0
1724988600000|2024-08-30 03:30:00|41365.5|41345.5|41367|41347|41368|41348|41362.5|41342.5|0
1724988900000|2024-08-30 03:35:00|41367.5|41347.5|41362|41342|41368|41348|41361|41341|0
1724989200000|2024-08-30 03:40:00|41362.5|41342.5|41360|41340|41362.5|41342.5|41352|41332|0
1724989500000|2024-08-30 03:45:00|41360.5|41340.5|41362|41342|41364.5|41344.5|41360.5|41340.5|0
1724989800000|2024-08-30 03:50:00|41364|41344|41365|41345|41370.5|41350.5|41363|41343|0
1724990100000|2024-08-30 03:55:00|41365.5|41345.5|41370|41350|41371|41351|41363|41343|0
1724990400000|2024-08-30 04:00:00|41372|41352|41368.5|41348.5|41374|41354|41366|41346|0
1724990700000|2024-08-30 04:05:00|41368|41348|41367|41347|41368|41348|41365.5|41345.5|0
1724991000000|2024-08-30 04:10:00|41367.5|41347.5|41365|41345|41369.5|41349.5|41364|41344|0
1724991300000|2024-08-30 04:15:00|41364.5|41344.5|41362.5|41342.5|41367.5|41347.5|41360|41340|0
1724991600000|2024-08-30 04:20:00|41363|41343|41364|41344|41366|41346|41361.5|41341.5|0
1724991900000|2024-08-30 04:25:00|41363.5|41343.5|41359|41339|41365.5|41345.5|41359|41339|0
1724992200000|2024-08-30 04:30:00|41358.5|41338.5|41366|41346|41367|41347|41358|41338|0
1724992500000|2024-08-30 04:35:00|41365.5|41345.5|41371|41351|41371|41351|41364.5|41344.5|0
1724992800000|2024-08-30 04:40:00|41370|41350|41376|41356|41377.5|41357.5|41369|41349|0
1724993100000|2024-08-30 04:45:00|41375.5|41355.5|41379|41359|41381|41361|41374.5|41354.5|0
1724993400000|2024-08-30 04:50:00|41379.5|41359.5|41376|41356|41381|41361|41376|41356|0
1724993700000|2024-08-30 04:55:00|41375.5|41355.5|41376|41356|41376|41356|41373|41353|0
1724994000000|2024-08-30 05:00:00|41375|41355|41373.5|41353.5|41377|41357|41369.5|41349.5|0
1724994300000|2024-08-30 05:05:00|41374|41354|41372|41352|41376.5|41356.5|41370.5|41350.5|0
1724994600000|2024-08-30 05:10:00|41372.5|41352.5|41373|41353|41375.5|41355.5|41371|41351|0
1724994900000|2024-08-30 05:15:00|41372.5|41352.5|41372|41352|41373.5|41353.5|41369.5|41349.5|0
1724995200000|2024-08-30 05:20:00|41372.5|41352.5|41368|41348|41373.5|41353.5|41364|41344|0
1724995500000|2024-08-30 05:25:00|41367|41347|41363|41343|41372|41352|41362.5|41342.5|0
1724995800000|2024-08-30 05:30:00|41363.5|41343.5|41363|41343|41368|41348|41362|41342|0
1724996100000|2024-08-30 05:35:00|41363.5|41343.5|41380|41360|41380|41360|41363.5|41343.5|0
1724996400000|2024-08-30 05:40:00|41379.5|41359.5|41383.5|41363.5|41384|41364|41376.5|41356.5|0
1724996700000|2024-08-30 05:45:00|41384|41364|41381.5|41361.5|41386|41366|41378.5|41358.5|0
1724997000000|2024-08-30 05:50:00|41382|41362|41384|41364|41386|41366|41380.5|41360.5|0
1724997300000|2024-08-30 05:55:00|41384.5|41364.5|41370.5|41350.5|41387|41367|41368.5|41348.5|0
1724997600000|2024-08-30 06:00:00|41375|41355|41383.5|41363.5|41385|41365|41371.5|41351.5|0
1724997900000|2024-08-30 06:05:00|41384.5|41364.5|41386|41366|41391|41371|41382|41362|0
1724998200000|2024-08-30 06:10:00|41389|41369|41391|41371|41392|41372|41381.5|41361.5|0
1724998500000|2024-08-30 06:15:00|41390.5|41370.5|41391|41371|41391.5|41371.5|41384|41364|0
1724998800000|2024-08-30 06:20:00|41389.5|41369.5|41388.5|41368.5|41392|41372|41384|41364|0
1724999100000|2024-08-30 06:25:00|41389|41369|41391|41371|41394.5|41374.5|41388.5|41368.5|0
1724999400000|2024-08-30 06:30:00|41390.5|41370.5|41400|41380|41401|41381|41389|41369|0
1724999700000|2024-08-30 06:35:00|41399.5|41379.5|41385|41365|41400|41380|41381|41361|0
1725000000000|2024-08-30 06:40:00|41385.5|41365.5|41389|41369|41389.5|41369.5|41380.5|41360.5|0
1725000300000|2024-08-30 06:45:00|41381|41361|41375.5|41355.5|41389|41369|41374|41354|0
1725000600000|2024-08-30 06:50:00|41376|41356|41377|41357|41379|41359|41371|41351|0
1725000900000|2024-08-30 06:55:00|41376.5|41356.5|41357.5|41337.5|41377.5|41357.5|41357|41337|0
1725001200000|2024-08-30 07:00:00|41357|41337|41366|41346|41373|41353|41357|41337|0
1725001500000|2024-08-30 07:05:00|41365.5|41345.5|41378|41358|41379|41359|41365.5|41345.5|0
1725001800000|2024-08-30 07:10:00|41377|41357|41384|41364|41384|41364|41370|41350|0
1725002100000|2024-08-30 07:15:00|41383.5|41363.5|41385.5|41365.5|41389|41369|41374|41354|0
1725002400000|2024-08-30 07:20:00|41386|41366|41389|41369|41390|41370|41382.5|41362.5|0
1725002700000|2024-08-30 07:25:00|41388.5|41368.5|41401|41381|41402|41382|41386.5|41366.5|0
1725003000000|2024-08-30 07:30:00|41401.5|41381.5|41413.5|41393.5|41414|41394|41401.5|41381.5|0
1725003300000|2024-08-30 07:35:00|41413|41393|41416|41396|41416.5|41396.5|41407|41387|0
1725003600000|2024-08-30 07:40:00|41416.5|41396.5|41430|41410|41431.5|41411.5|41411|41391|0
1725003900000|2024-08-30 07:45:00|41428|41408|41412|41392|41430.5|41410.5|41410|41390|0
1725004200000|2024-08-30 07:50:00|41411.5|41391.5|41415|41395|41418|41398|41408|41388|0
1725004500000|2024-08-30 07:55:00|41415.5|41395.5|41419|41399|41425.5|41405.5|41415.5|41395.5|0
1725004800000|2024-08-30 08:00:00|41419.5|41399.5|41425|41405|41433.5|41413.5|41419.5|41399.5|0
1725005100000|2024-08-30 08:05:00|41425.5|41405.5|41429|41409|41435|41415|41425.5|41405.5|0
1725005400000|2024-08-30 08:10:00|41430|41410|41444.5|41424.5|41445.5|41425.5|41430|41410|0
1725005700000|2024-08-30 08:15:00|41444|41424|41440|41420|41450|41430|41439|41419|0
1725006000000|2024-08-30 08:20:00|41439|41419|41429|41409|41439.5|41419.5|41424|41404|0
1725006300000|2024-08-30 08:25:00|41429.5|41409.5|41433|41413|41437.5|41417.5|41429|41409|0
1725006600000|2024-08-30 08:30:00|41433.5|41413.5|41431|41411|41434|41414|41426|41406|0
1725006900000|2024-08-30 08:35:00|41431.5|41411.5|41427.5|41407.5|41439|41419|41421|41401|0
1725007200000|2024-08-30 08:40:00|41428|41408|41422|41402|41428.5|41408.5|41420.5|41400.5|0
1725007500000|2024-08-30 08:45:00|41421.5|41401.5|41421|41401|41429.5|41409.5|41418|41398|0
1725007800000|2024-08-30 08:50:00|41421.5|41401.5|41419|41399|41426|41406|41413.5|41393.5|0
1725008100000|2024-08-30 08:55:00|41418.5|41398.5|41412|41392|41418.5|41398.5|41410|41390|0
1725008400000|2024-08-30 09:00:00|41411.5|41391.5|41421|41401|41421|41401|41406|41386|0
1725008700000|2024-08-30 09:05:00|41421.5|41401.5|41419|41399|41423.5|41403.5|41414.5|41394.5|0
1725009000000|2024-08-30 09:10:00|41418.5|41398.5|41429|41409|41429|41409|41417.5|41397.5|0
1725009300000|2024-08-30 09:15:00|41428.5|41408.5|41425|41405|41429|41409|41424.5|41404.5|0
1725009600000|2024-08-30 09:20:00|41423.5|41403.5|41415|41395|41424.5|41404.5|41414.5|41394.5|0
1725009900000|2024-08-30 09:25:00|41414.5|41394.5|41421|41401|41423|41403|41414.5|41394.5|0
1725010200000|2024-08-30 09:30:00|41420|41400|41412.5|41392.5|41420|41400|41410|41390|0
1725010500000|2024-08-30 09:35:00|41413|41393|41421|41401|41421.5|41401.5|41412.5|41392.5|0
1725010800000|2024-08-30 09:40:00|41420.5|41400.5|41421|41401|41422.5|41402.5|41416.5|41396.5|0
1725011100000|2024-08-30 09:45:00|41421.5|41401.5|41427|41407|41427.5|41407.5|41419.5|41399.5|0
1725011400000|2024-08-30 09:50:00|41428|41408|41432|41412|41432|41412|41423.5|41403.5|0
1725011700000|2024-08-30 09:55:00|41432.5|41412.5|41439|41419|41439|41419|41430.5|41410.5|0
1725012000000|2024-08-30 10:00:00|41440|41420|41433|41413|41442|41422|41429.5|41409.5|0
1725012300000|2024-08-30 10:05:00|41432.5|41412.5|41427.5|41407.5|41435|41415|41424.5|41404.5|0
1725012600000|2024-08-30 10:10:00|41428|41408|41427|41407|41430|41410|41425|41405|0
1725012900000|2024-08-30 10:15:00|41426.5|41406.5|41426.5|41406.5|41427|41407|41420.5|41400.5|0
1725013200000|2024-08-30 10:20:00|41427|41407|41424|41404|41430.5|41410.5|41422.5|41402.5|0
1725013500000|2024-08-30 10:25:00|41424.5|41404.5|41426|41406|41426.5|41406.5|41421|41401|0
1725013800000|2024-08-30 10:30:00|41426.5|41406.5|41406.5|41386.5|41430|41410|41406|41386|0
1725014100000|2024-08-30 10:35:00|41407|41387|41415|41395|41416|41396|41401.5|41381.5|0
1725014400000|2024-08-30 10:40:00|41416|41396|41421|41401|41422|41402|41412.5|41392.5|0
1725014700000|2024-08-30 10:45:00|41420.5|41400.5|41426.5|41406.5|41429|41409|41420.5|41400.5|0
1725015000000|2024-08-30 10:50:00|41427|41407|41443.5|41423.5|41444|41424|41427|41407|0
1725015300000|2024-08-30 10:55:00|41445|41425|41457|41437|41457|41437|41441|41421|0
1725015600000|2024-08-30 11:00:00|41459|41439|41446|41426|41466|41446|41444|41424|0
1725015900000|2024-08-30 11:05:00|41446.5|41426.5|41448|41428|41452|41432|41443.5|41423.5|0
1725016200000|2024-08-30 11:10:00|41447.5|41427.5|41443|41423|41448.5|41428.5|41438.5|41418.5|0
1725016500000|2024-08-30 11:15:00|41444|41424|41456|41436|41459.5|41439.5|41444|41424|0
1725016800000|2024-08-30 11:20:00|41456.5|41436.5|41442|41422|41457|41437|41439.5|41419.5|0
1725017100000|2024-08-30 11:25:00|41442.5|41422.5|41449|41429|41453|41433|41442|41422|0
1725017400000|2024-08-30 11:30:00|41449.5|41429.5|41453|41433|41460.5|41440.5|41449.5|41429.5|0
1725017700000|2024-08-30 11:35:00|41452.5|41432.5|41454|41434|41461|41441|41451|41431|0
1725018000000|2024-08-30 11:40:00|41454.5|41434.5|41430|41410|41457|41437|41426.5|41406.5|0
1725018300000|2024-08-30 11:45:00|41430.5|41410.5|41441|41421|41444|41424|41426.5|41406.5|0
1725018600000|2024-08-30 11:50:00|41441.5|41421.5|41443|41423|41449.5|41429.5|41438.5|41418.5|0
1725018900000|2024-08-30 11:55:00|41444|41424|41447.5|41427.5|41450|41430|41441|41421|0
1725019200000|2024-08-30 12:00:00|41446|41426|41451|41431|41455|41435|41442.5|41422.5|0
1725019500000|2024-08-30 12:05:00|41451.5|41431.5|41455|41435|41455.5|41435.5|41446.5|41426.5|0
1725019800000|2024-08-30 12:10:00|41454.5|41434.5|41453|41433|41462.5|41442.5|41450|41430|0
1725020100000|2024-08-30 12:15:00|41453.5|41433.5|41463|41443|41466.5|41446.5|41452.5|41432.5|0
1725020400000|2024-08-30 12:20:00|41463.5|41443.5|41446|41426|41469.5|41449.5|41446|41426|0
1725020700000|2024-08-30 12:25:00|41445.5|41425.5|41458.5|41438.5|41467|41447|41445.5|41425.5|0
1725021000000|2024-08-30 12:30:00|41459.5|41439.5|41445|41425|41472|41452|41443|41423|0
1725021300000|2024-08-30 12:35:00|41444.5|41424.5|41432|41412|41444.5|41424.5|41416|41396|0
1725021600000|2024-08-30 12:40:00|41431.5|41411.5|41414|41394|41447|41427|41413.5|41393.5|0
1725021900000|2024-08-30 12:45:00|41413|41393|41410|41390|41417|41397|41402|41382|0
1725022200000|2024-08-30 12:50:00|41411|41391|41402|41382|41414|41394|41393|41373|0
1725022500000|2024-08-30 12:55:00|41401.5|41381.5|41396|41376|41412.5|41392.5|41392|41372|0
1725022800000|2024-08-30 13:00:00|41395.5|41375.5|41390.5|41370.5|41399.5|41379.5|41382|41362|0
1725023100000|2024-08-30 13:05:00|41389|41369|41412|41392|41415|41395|41387|41367|0
1725023400000|2024-08-30 13:10:00|41410|41390|41419.5|41399.5|41425|41405|41403.5|41383.5|0
1725023700000|2024-08-30 13:15:00|41419|41399|41432|41412|41437.5|41417.5|41417|41397|0
1725024000000|2024-08-30 13:20:00|41432.5|41412.5|41422|41402|41439|41419|41420.5|41400.5|0
1725024300000|2024-08-30 13:25:00|41426|41406|41390.5|41370.5|41435|41415|41378.5|41358.5|0
1725024600000|2024-08-30 13:30:00|41393|41373|41484|41464|41514|41494|41393|41373|0
1725024900000|2024-08-30 13:35:00|41482|41462|41502|41482|41504|41484|41447|41427|0
1725025200000|2024-08-30 13:40:00|41498|41478|41452|41432|41503.5|41483.5|41447|41427|0
1725025500000|2024-08-30 13:45:00|41453|41433|41344.5|41324.5|41462|41442|41343|41323|0
1725025800000|2024-08-30 13:50:00|41344.6|41324.6|41422.1|41402.1|41430.6|41410.6|41330.6|41310.6|0
1725026100000|2024-08-30 13:55:00|41420.1|41400.1|41407.1|41387.1|41424.6|41404.6|41395.6|41375.6|0
1725026400000|2024-08-30 14:00:00|41411.6|41391.6|41422.1|41402.1|41440.6|41420.6|41378.6|41358.6|0
1725026700000|2024-08-30 14:05:00|41423.1|41403.1|41418.6|41398.6|41429.6|41409.6|41390.6|41370.6|0
1725027000000|2024-08-30 14:10:00|41412.6|41392.6|41430.1|41410.1|41464.6|41444.6|41407.6|41387.6|0
1725027300000|2024-08-30 14:15:00|41431.1|41411.1|41426.6|41406.6|41435.6|41415.6|41411.6|41391.6|0
1725027600000|2024-08-30 14:20:00|41425.6|41405.6|41394.6|41374.6|41429.1|41409.1|41385.6|41365.6|0
1725027900000|2024-08-30 14:25:00|41396.1|41376.1|41431.6|41411.6|41431.6|41411.6|41371.6|41351.6|0
1725028200000|2024-08-30 14:30:00|41428.6|41408.6|41414.1|41394.1|41429.1|41409.1|41407.6|41387.6|0
1725028500000|2024-08-30 14:35:00|41414.6|41394.6|41416.1|41396.1|41427.1|41407.1|41385.6|41365.6|0
1725028800000|2024-08-30 14:40:00|41416.6|41396.6|41384.6|41364.6|41457.6|41437.6|41378.1|41358.1|0
1725029100000|2024-08-30 14:45:00|41380.1|41360.1|41424.1|41404.1|41429.1|41409.1|41365.1|41345.1|0
1725029400000|2024-08-30 14:50:00|41423.6|41403.6|41394.1|41374.1|41438.1|41418.1|41394.1|41374.1|0
1725029700000|2024-08-30 14:55:00|41395.6|41375.6|41363.6|41343.6|41413.6|41393.6|41362.6|41342.6|0
1725030000000|2024-08-30 15:00:00|41359.6|41339.6|41379.6|41359.6|41392.6|41372.6|41342.6|41322.6|0
1725030300000|2024-08-30 15:05:00|41377.6|41357.6|41381.6|41361.6|41399.6|41379.6|41367.6|41347.6|0
1725030600000|2024-08-30 15:10:00|41378.6|41358.6|41382.6|41362.6|41397.6|41377.6|41364.1|41344.1|0
1725030900000|2024-08-30 15:15:00|41379.1|41359.1|41342.1|41322.1|41386.1|41366.1|41336.6|41316.6|0
1725031200000|2024-08-30 15:20:00|41341.6|41321.6|41307.1|41287.1|41341.6|41321.6|41304.6|41284.6|0
1725031500000|2024-08-30 15:25:00|41305.6|41285.6|41299.6|41279.6|41312.6|41292.6|41287.1|41267.1|0
1725031800000|2024-08-30 15:30:00|41298.6|41278.6|41261.6|41241.6|41305.6|41285.6|41229.6|41209.6|0
1725032100000|2024-08-30 15:35:00|41259.1|41239.1|41244.1|41224.1|41278.1|41258.1|41241.1|41221.1|0
1725032400000|2024-08-30 15:40:00|41245.1|41225.1|41252.1|41232.1|41269.6|41249.6|41244.1|41224.1|0
1725032700000|2024-08-30 15:45:00|41250.6|41230.6|41255.1|41235.1|41267.1|41247.1|41242.1|41222.1|0
1725033000000|2024-08-30 15:50:00|41254.6|41234.6|41278.6|41258.6|41280.6|41260.6|41246.1|41226.1|0
1725033300000|2024-08-30 15:55:00|41278.1|41258.1|41269.6|41249.6|41287.1|41267.1|41259.1|41239.1|0
1725033600000|2024-08-30 16:00:00|41265.1|41245.1|41275.6|41255.6|41276.1|41256.1|41216.6|41196.6|0
1725033900000|2024-08-30 16:05:00|41278.6|41258.6|41305.1|41285.1|41310.6|41290.6|41271.6|41251.6|0
1725034200000|2024-08-30 16:10:00|41302.6|41282.6|41294.6|41274.6|41310.1|41290.1|41285.6|41265.6|0
1725034500000|2024-08-30 16:15:00|41295.1|41275.1|41254.6|41234.6|41299.6|41279.6|41252.1|41232.1|0
1725034800000|2024-08-30 16:20:00|41251.6|41231.6|41254.1|41234.1|41264.6|41244.6|41242.6|41222.6|0
1725035100000|2024-08-30 16:25:00|41251.6|41231.6|41204.6|41184.6|41261.1|41241.1|41197.6|41177.6|0
1725035400000|2024-08-30 16:30:00|41202.6|41182.6|41180.1|41160.1|41215.1|41195.1|41169.6|41149.6|0
1725035700000|2024-08-30 16:35:00|41180.6|41160.6|41192.6|41172.6|41196.6|41176.6|41150.1|41130.1|0
1725036000000|2024-08-30 16:40:00|41188.1|41168.1|41201.6|41181.6|41207.6|41187.6|41173.1|41153.1|0
1725036300000|2024-08-30 16:45:00|41198.6|41178.6|41215.1|41195.1|41223.6|41203.6|41192.1|41172.1|0
1725036600000|2024-08-30 16:50:00|41215.6|41195.6|41249.6|41229.6|41255.1|41235.1|41212.6|41192.6|0
1725036900000|2024-08-30 16:55:00|41250.6|41230.6|41267.1|41247.1|41279.6|41259.6|41245.6|41225.6|0
1725037200000|2024-08-30 17:00:00|41266.7|41246.7|41306.2|41286.2|41313.2|41293.2|41264.7|41244.7|0
1725037500000|2024-08-30 17:05:00|41305.7|41285.7|41272.7|41252.7|41307.2|41287.2|41264.7|41244.7|0
1725037800000|2024-08-30 17:10:00|41273.2|41253.2|41287.2|41267.2|41292.2|41272.2|41263.2|41243.2|0
1725038100000|2024-08-30 17:15:00|41286.7|41266.7|41249.2|41229.2|41295.2|41275.2|41247.2|41227.2|0
1725038400000|2024-08-30 17:20:00|41248.7|41228.7|41230.7|41210.7|41265.7|41245.7|41220.7|41200.7|0
1725038700000|2024-08-30 17:25:00|41229.2|41209.2|41233.2|41213.2|41247.2|41227.2|41229.2|41209.2|0
1725039000000|2024-08-30 17:30:00|41234.2|41214.2|41240.7|41220.7|41256.2|41236.2|41233.7|41213.7|0
1725039300000|2024-08-30 17:35:00|41239.7|41219.7|41247.7|41227.7|41261.2|41241.2|41238.2|41218.2|0
1725039600000|2024-08-30 17:40:00|41248.2|41228.2|41255.7|41235.7|41267.7|41247.7|41243.7|41223.7|0
1725039900000|2024-08-30 17:45:00|41255.2|41235.2|41262.2|41242.2|41272.7|41252.7|41246.7|41226.7|0
1725040200000|2024-08-30 17:50:00|41262.7|41242.7|41278.7|41258.7|41282.7|41262.7|41259.7|41239.7|0
1725040500000|2024-08-30 17:55:00|41279.2|41259.2|41259.7|41239.7|41283.7|41263.7|41255.2|41235.2|0
1725040800000|2024-08-30 18:00:00|41261.7|41241.7|41269.7|41249.7|41279.2|41259.2|41246.7|41226.7|0
1725041100000|2024-08-30 18:05:00|41268.2|41248.2|41307.2|41287.2|41310.7|41290.7|41267.2|41247.2|0
1725041400000|2024-08-30 18:10:00|41307.7|41287.7|41304.7|41284.7|41317.7|41297.7|41292.7|41272.7|0
1725041700000|2024-08-30 18:15:00|41305.2|41285.2|41313.2|41293.2|41321.7|41301.7|41304.2|41284.2|0
1725042000000|2024-08-30 18:20:00|41313.8|41293.8|41313.8|41293.8|41328.3|41308.3|41311.8|41291.8|0
1725042300000|2024-08-30 18:25:00|41314.8|41294.8|41304.8|41284.8|41337.8|41317.8|41302.8|41282.8|0
1725042600000|2024-08-30 18:30:00|41305.8|41285.8|41315.8|41295.8|41320.8|41300.8|41298.8|41278.8|0
1725042900000|2024-08-30 18:35:00|41315.3|41295.3|41329.8|41309.8|41334.8|41314.8|41309.8|41289.8|0
1725043200000|2024-08-30 18:40:00|41329.3|41309.3|41327.8|41307.8|41350.8|41330.8|41317.3|41297.3|0
1725043500000|2024-08-30 18:45:00|41328.3|41308.3|41343.8|41323.8|41346.8|41326.8|41328.3|41308.3|0
1725043800000|2024-08-30 18:50:00|41343.3|41323.3|41341.8|41321.8|41370.8|41350.8|41337.8|41317.8|0
1725044100000|2024-08-30 18:55:00|41341.3|41321.3|41345.3|41325.3|41345.3|41325.3|41328.8|41308.8|0
1725044400000|2024-08-30 19:00:00|41340.8|41320.8|41346.8|41326.8|41357.3|41337.3|41333.8|41313.8|0
1725044700000|2024-08-30 19:05:00|41346.3|41326.3|41339.8|41319.8|41351.8|41331.8|41335.8|41315.8|0
1725045000000|2024-08-30 19:10:00|41337.3|41317.3|41331.8|41311.8|41350.8|41330.8|41308.8|41288.8|0
1725045300000|2024-08-30 19:15:00|41326.8|41306.8|41352.8|41332.8|41355.3|41335.3|41319.8|41299.8|0
1725045600000|2024-08-30 19:20:00|41353.8|41333.8|41391.8|41371.8|41403.8|41383.8|41353.8|41333.8|0
1725045900000|2024-08-30 19:25:00|41389.8|41369.8|41405.8|41385.8|41416.8|41396.8|41377.8|41357.8|0
1725046200000|2024-08-30 19:30:00|41408.8|41388.8|41386.3|41366.3|41423.8|41403.8|41378.3|41358.3|0
1725046500000|2024-08-30 19:35:00|41384.8|41364.8|41425.8|41405.8|41433.3|41413.3|41384.8|41364.8|0
1725046800000|2024-08-30 19:40:00|41426.7|41406.7|41431.7|41411.7|41455.2|41435.2|41422.2|41402.2|0
1725047100000|2024-08-30 19:45:00|41429.2|41409.2|41461.2|41441.2|41461.7|41441.7|41429.2|41409.2|0
1725047400000|2024-08-30 19:50:00|41479.7|41459.7|41557.7|41537.7|41577.7|41557.7|41463.7|41443.7|0
1725047700000|2024-08-30 19:55:00|41556.7|41536.7|41555.7|41535.7|41593.7|41573.7|41551.7|41531.7|0
1725048000000|2024-08-30 20:00:00|41543.3|41523.3|41531.3|41511.3|41560.3|41540.3|41526.8|41506.8|0
1725048300000|2024-08-30 20:05:00|41533.3|41513.3|41539.3|41519.3|41547.3|41527.3|41517.3|41497.3|0
1725048600000|2024-08-30 20:10:00|41541.3|41521.3|41506.3|41486.3|41543.3|41523.3|41502.3|41482.3|0
1725048900000|2024-08-30 20:15:00|41508.8|41488.8|41540.8|41520.8|41542.8|41522.8|41507.3|41487.3|0
1725049200000|2024-08-30 20:20:00|41540.3|41520.3|41538.3|41518.3|41544.8|41524.8|41537.3|41517.3|0
1725049500000|2024-08-30 20:25:00|41537.3|41517.3|41546.8|41526.8|41552.3|41532.3|41537.3|41517.3|0
1725049800000|2024-08-30 20:30:00|41547.3|41527.3|41552.3|41532.3|41554.3|41534.3|41542.8|41522.8|0
1725050100000|2024-08-30 20:35:00|41551.8|41531.8|41548.3|41528.3|41551.8|41531.8|41542.8|41522.8|0
1725050400000|2024-08-30 20:40:00|41548.8|41528.8|41557.3|41537.3|41558.3|41538.3|41541.3|41521.3|0
1725050700000|2024-08-30 20:45:00|41557.8|41537.8|41547.3|41527.3|41557.8|41537.8|41543.8|41523.8|0
1725051000000|2024-08-30 20:50:00|41547.8|41527.8|41550.8|41530.8|41557.3|41537.3|41547.8|41527.8|0
1725051300000|2024-08-30 20:55:00|41550.3|41530.3|41551.3|41531.3|41560.3|41540.3|41548.3|41528.3|0
1725104400000|2024-08-31 11:40:00|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|0
1725228000000|2024-09-01 22:00:00|41551.3|41531.3|41548.8|41528.8|41553.3|41533.3|41531.8|41511.8|0
1725228300000|2024-09-01 22:05:00|41548.3|41528.3|41542.3|41522.3|41549.8|41529.8|41539.8|41519.8|0
1725228600000|2024-09-01 22:10:00|41541.8|41521.8|41539.8|41519.8|41542.3|41522.3|41531.3|41511.3|0
1725228900000|2024-09-01 22:15:00|41540.8|41520.8|41533.8|41513.8|41542.3|41522.3|41533.8|41513.8|0
1725229200000|2024-09-01 22:20:00|41533.3|41513.3|41536.8|41516.8|41543.3|41523.3|41532.3|41512.3|0
1725229500000|2024-09-01 22:25:00|41536.3|41516.3|41534.3|41514.3|41539.3|41519.3|41533.8|41513.8|0
1725229800000|2024-09-01 22:30:00|41533.8|41513.8|41535.8|41515.8|41540.3|41520.3|41533.3|41513.3|0
1725230100000|2024-09-01 22:35:00|41536.3|41516.3|41536.8|41516.8|41536.8|41516.8|41529.8|41509.8|0
1725230400000|2024-09-01 22:40:00|41537.3|41517.3|41535.8|41515.8|41541.3|41521.3|41535.8|41515.8|0
1725230700000|2024-09-01 22:45:00|41536.3|41516.3|41528.8|41508.8|41537.3|41517.3|41527.8|41507.8|0
1725231000000|2024-09-01 22:50:00|41528.3|41508.3|41528.3|41508.3|41532.3|41512.3|41527.3|41507.3|0
1725231300000|2024-09-01 22:55:00|41528.8|41508.8|41528.3|41508.3|41529.3|41509.3|41526.3|41506.3|0
1725231600000|2024-09-01 23:00:00|41528.8|41508.8|41529.3|41509.3|41536.8|41516.8|41527.3|41507.3|0
1725231900000|2024-09-01 23:05:00|41530.3|41510.3|41530.3|41510.3|41532.8|41512.8|41528.3|41508.3|0
1725232200000|2024-09-01 23:10:00|41529.8|41509.8|41528.8|41508.8|41533.3|41513.3|41527.8|41507.8|0
1725232500000|2024-09-01 23:15:00|41529.3|41509.3|41526.8|41506.8|41531.3|41511.3|41524.8|41504.8|0
1725232800000|2024-09-01 23:20:00|41526.3|41506.3|41533.8|41513.8|41538.8|41518.8|41526.3|41506.3|0
1725233100000|2024-09-01 23:25:00|41533.3|41513.3|41533.8|41513.8|41535.8|41515.8|41532.3|41512.3|0
1725233400000|2024-09-01 23:30:00|41533.3|41513.3|41538.3|41518.3|41541.8|41521.8|41533.3|41513.3|0
1725233700000|2024-09-01 23:35:00|41537.8|41517.8|41540.3|41520.3|41541.8|41521.8|41537.8|41517.8|0
1725234000000|2024-09-01 23:40:00|41539.8|41519.8|41540.8|41520.8|41542.3|41522.3|41538.8|41518.8|0
1725234300000|2024-09-01 23:45:00|41541.3|41521.3|41541.3|41521.3|41545.8|41525.8|41538.8|41518.8|0
1725234600000|2024-09-01 23:50:00|41540.8|41520.8|41537.3|41517.3|41540.8|41520.8|41535.8|41515.8|0
1725234900000|2024-09-01 23:55:00|41537.8|41517.8|41531.8|41511.8|41539.3|41519.3|41530.8|41510.8|0
1725235200000|2024-09-02 00:00:00|41531.3|41511.3|41528.8|41508.8|41538.3|41518.3|41525.3|41505.3|0
1725235500000|2024-09-02 00:05:00|41528.3|41508.3|41527.8|41507.8|41532.8|41512.8|41525.3|41505.3|0
1725235800000|2024-09-02 00:10:00|41528.3|41508.3|41528.3|41508.3|41530.3|41510.3|41522.8|41502.8|0
1725236100000|2024-09-02 00:15:00|41528.8|41508.8|41529.3|41509.3|41529.8|41509.8|41526.3|41506.3|0
1725236400000|2024-09-02 00:20:00|41530.8|41510.8|41529.8|41509.8|41536.3|41516.3|41527.8|41507.8|0
1725236700000|2024-09-02 00:25:00|41532.8|41512.8|41534.3|41514.3|41535.8|41515.8|41529.3|41509.3|0
1725237000000|2024-09-02 00:30:00|41534.8|41514.8|41530.8|41510.8|41535.3|41515.3|41530.3|41510.3|0
1725237300000|2024-09-02 00:35:00|41531.3|41511.3|41536.3|41516.3|41536.8|41516.8|41530.3|41510.3|0
1725237600000|2024-09-02 00:40:00|41535.8|41515.8|41536.3|41516.3|41537.8|41517.8|41533.3|41513.3|0
1725237900000|2024-09-02 00:45:00|41536.8|41516.8|41538.8|41518.8|41542.8|41522.8|41535.3|41515.3|0
1725238200000|2024-09-02 00:50:00|41538.3|41518.3|41540.3|41520.3|41541.8|41521.8|41536.3|41516.3|0
1725238500000|2024-09-02 00:55:00|41540.8|41520.8|41532.3|41512.3|41542.8|41522.8|41531.3|41511.3|0
1725238800000|2024-09-02 01:00:00|41532.8|41512.8|41532.3|41512.3|41537.3|41517.3|41530.8|41510.8|0
1725239100000|2024-09-02 01:05:00|41531.8|41511.8|41542.8|41522.8|41544.3|41524.3|41530.8|41510.8|0
1725239400000|2024-09-02 01:10:00|41542.3|41522.3|41549.8|41529.8|41550.8|41530.8|41538.3|41518.3|0
1725239700000|2024-09-02 01:15:00|41549.3|41529.3|41551.3|41531.3|41552.8|41532.8|41548.3|41528.3|0
1725240000000|2024-09-02 01:20:00|41550.8|41530.8|41557.3|41537.3|41558.3|41538.3|41550.8|41530.8|0
1725240300000|2024-09-02 01:25:00|41557.8|41537.8|41554.3|41534.3|41560.3|41540.3|41552.8|41532.8|0
1725240600000|2024-09-02 01:30:00|41555.8|41535.8|41555.3|41535.3|41559.3|41539.3|41552.8|41532.8|0
1725240900000|2024-09-02 01:35:00|41554.8|41534.8|41554.3|41534.3|41556.3|41536.3|41551.3|41531.3|0
1725241200000|2024-09-02 01:40:00|41553.8|41533.8|41549.3|41529.3|41556.3|41536.3|41548.8|41528.8|0
1725241500000|2024-09-02 01:45:00|41548.3|41528.3|41557.3|41537.3|41559.8|41539.8|41548.3|41528.3|0
1725241800000|2024-09-02 01:50:00|41556.8|41536.8|41549.8|41529.8|41556.8|41536.8|41548.3|41528.3|0
1725242100000|2024-09-02 01:55:00|41550.3|41530.3|41553.8|41533.8|41554.3|41534.3|41548.8|41528.8|0
1725242400000|2024-09-02 02:00:00|41551.8|41531.8|41542.3|41522.3|41551.8|41531.8|41540.3|41520.3|0
1725242700000|2024-09-02 02:05:00|41542.8|41522.8|41540.3|41520.3|41543.3|41523.3|41536.3|41516.3|0
1725243000000|2024-09-02 02:10:00|41539.8|41519.8|41526.3|41506.3|41540.3|41520.3|41526.3|41506.3|0
1725243300000|2024-09-02 02:15:00|41528.3|41508.3|41526.3|41506.3|41528.3|41508.3|41523.8|41503.8|0
1725243600000|2024-09-02 02:20:00|41526.8|41506.8|41524.3|41504.3|41527.8|41507.8|41520.3|41500.3|0
1725243900000|2024-09-02 02:25:00|41523.8|41503.8|41525.8|41505.8|41527.8|41507.8|41523.3|41503.3|0
1725244200000|2024-09-02 02:30:00|41526.3|41506.3|41526.3|41506.3|41527.3|41507.3|41524.3|41504.3|0
1725244500000|2024-09-02 02:35:00|41526.8|41506.8|41532.3|41512.3|41532.3|41512.3|41525.8|41505.8|0
1725244800000|2024-09-02 02:40:00|41531.8|41511.8|41533.3|41513.3|41534.8|41514.8|41531.3|41511.3|0
1725245100000|2024-09-02 02:45:00|41532.3|41512.3|41528.3|41508.3|41535.8|41515.8|41526.3|41506.3|0
1725245400000|2024-09-02 02:50:00|41527.8|41507.8|41533.3|41513.3|41533.3|41513.3|41527.3|41507.3|0
1725245700000|2024-09-02 02:55:00|41532.8|41512.8|41534.3|41514.3|41535.3|41515.3|41532.8|41512.8|0
1725246000000|2024-09-02 03:00:00|41533.8|41513.8|41533.3|41513.3|41534.3|41514.3|41529.3|41509.3|0
1725246300000|2024-09-02 03:05:00|41533.8|41513.8|41533.3|41513.3|41534.8|41514.8|41530.3|41510.3|0
1725246600000|2024-09-02 03:10:00|41533.8|41513.8|41535.3|41515.3|41536.8|41516.8|41533.3|41513.3|0
1725246900000|2024-09-02 03:15:00|41535.8|41515.8|41534.3|41514.3|41536.3|41516.3|41531.3|41511.3|0
1725247200000|2024-09-02 03:20:00|41534.8|41514.8|41536.3|41516.3|41538.8|41518.8|41534.3|41514.3|0
1725247500000|2024-09-02 03:25:00|41535.8|41515.8|41538.8|41518.8|41539.8|41519.8|41535.3|41515.3|0
1725247800000|2024-09-02 03:30:00|41539.3|41519.3|41532.3|41512.3|41540.3|41520.3|41531.3|41511.3|0
1725248100000|2024-09-02 03:35:00|41532.8|41512.8|41525.3|41505.3|41533.3|41513.3|41521.3|41501.3|0
1725248400000|2024-09-02 03:40:00|41525.8|41505.8|41522.3|41502.3|41525.8|41505.8|41514.8|41494.8|0
1725248700000|2024-09-02 03:45:00|41522.8|41502.8|41527.3|41507.3|41527.8|41507.8|41522.3|41502.3|0
1725249000000|2024-09-02 03:50:00|41526.8|41506.8|41527.3|41507.3|41529.3|41509.3|41525.8|41505.8|0
1725249300000|2024-09-02 03:55:00|41526.8|41506.8|41528.3|41508.3|41529.8|41509.8|41526.8|41506.8|0
1725249600000|2024-09-02 04:00:00|41527.8|41507.8|41526.3|41506.3|41528.8|41508.8|41526.3|41506.3|0
1725249900000|2024-09-02 04:05:00|41525.8|41505.8|41525.3|41505.3|41528.3|41508.3|41524.8|41504.8|0
1725250200000|2024-09-02 04:10:00|41524.8|41504.8|41515.8|41495.8|41524.8|41504.8|41510.8|41490.8|0
1725250500000|2024-09-02 04:15:00|41514.8|41494.8|41520.3|41500.3|41521.8|41501.8|41511.3|41491.3|0
1725250800000|2024-09-02 04:20:00|41520.8|41500.8|41520.3|41500.3|41522.3|41502.3|41518.3|41498.3|0
1725251100000|2024-09-02 04:25:00|41520.8|41500.8|41525.3|41505.3|41525.3|41505.3|41519.8|41499.8|0
1725251400000|2024-09-02 04:30:00|41525.8|41505.8|41528.8|41508.8|41529.8|41509.8|41525.3|41505.3|0
1725251700000|2024-09-02 04:35:00|41528.3|41508.3|41528.3|41508.3|41529.3|41509.3|41526.3|41506.3|0
1725252000000|2024-09-02 04:40:00|41528.8|41508.8|41527.8|41507.8|41529.3|41509.3|41526.8|41506.8|0
1725252300000|2024-09-02 04:45:00|41527.3|41507.3|41527.3|41507.3|41527.8|41507.8|41525.8|41505.8|0
1725252600000|2024-09-02 04:50:00|41527.8|41507.8|41529.3|41509.3|41530.8|41510.8|41527.8|41507.8|0
1725252900000|2024-09-02 04:55:00|41528.8|41508.8|41534.3|41514.3|41534.8|41514.8|41528.8|41508.8|0
1725253200000|2024-09-02 05:00:00|41534.8|41514.8|41537.3|41517.3|41538.8|41518.8|41533.3|41513.3|0
1725253500000|2024-09-02 05:05:00|41536.8|41516.8|41531.8|41511.8|41537.3|41517.3|41531.8|41511.8|0
1725253800000|2024-09-02 05:10:00|41532.3|41512.3|41528.3|41508.3|41532.3|41512.3|41525.8|41505.8|0
1725254100000|2024-09-02 05:15:00|41528.8|41508.8|41530.3|41510.3|41531.3|41511.3|41527.8|41507.8|0
1725254400000|2024-09-02 05:20:00|41529.8|41509.8|41537.3|41517.3|41537.3|41517.3|41529.8|41509.8|0
1725254700000|2024-09-02 05:25:00|41536.8|41516.8|41541.3|41521.3|41541.3|41521.3|41535.3|41515.3|0
1725255000000|2024-09-02 05:30:00|41541.8|41521.8|41541.3|41521.3|41544.8|41524.8|41538.8|41518.8|0
1725255300000|2024-09-02 05:35:00|41541.8|41521.8|41546.3|41526.3|41547.8|41527.8|41541.8|41521.8|0
1725255600000|2024-09-02 05:40:00|41545.8|41525.8|41543.3|41523.3|41547.8|41527.8|41542.3|41522.3|0
1725255900000|2024-09-02 05:45:00|41542.8|41522.8|41540.3|41520.3|41543.8|41523.8|41538.8|41518.8|0
1725256200000|2024-09-02 05:50:00|41539.8|41519.8|41540.3|41520.3|41541.3|41521.3|41537.8|41517.8|0
1725256500000|2024-09-02 05:55:00|41539.8|41519.8|41530.8|41510.8|41541.3|41521.3|41530.8|41510.8|0
1725256800000|2024-09-02 06:00:00|41530.3|41510.3|41534.3|41514.3|41537.3|41517.3|41526.3|41506.3|0
1725257100000|2024-09-02 06:05:00|41533.8|41513.8|41520.3|41500.3|41535.8|41515.8|41519.8|41499.8|0
1725257400000|2024-09-02 06:10:00|41519.8|41499.8|41515.3|41495.3|41520.3|41500.3|41509.3|41489.3|0
1725257700000|2024-09-02 06:15:00|41515.8|41495.8|41521.3|41501.3|41524.3|41504.3|41514.3|41494.3|0
1725258000000|2024-09-02 06:20:00|41520.3|41500.3|41516.3|41496.3|41520.3|41500.3|41515.8|41495.8|0
1725258300000|2024-09-02 06:25:00|41516.8|41496.8|41518.8|41498.8|41520.8|41500.8|41515.3|41495.3|0
1725258600000|2024-09-02 06:30:00|41518.3|41498.3|41507.3|41487.3|41518.3|41498.3|41506.3|41486.3|0
1725258900000|2024-09-02 06:35:00|41507.8|41487.8|41514.3|41494.3|41514.8|41494.8|41506.8|41486.8|0
1725259200000|2024-09-02 06:40:00|41514.8|41494.8|41511.8|41491.8|41516.3|41496.3|41508.3|41488.3|0
1725259500000|2024-09-02 06:45:00|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|41503.3|41483.3|0
1725259800000|2024-09-02 06:50:00|41511.8|41491.8|41516.3|41496.3|41516.3|41496.3|41510.3|41490.3|0
1725260100000|2024-09-02 06:55:00|41515.8|41495.8|41502.8|41482.8|41516.3|41496.3|41502.3|41482.3|0
1725260400000|2024-09-02 07:00:00|41503.3|41483.3|41507.3|41487.3|41512.8|41492.8|41500.3|41480.3|0
1725260700000|2024-09-02 07:05:00|41506.8|41486.8|41485.3|41465.3|41512.3|41492.3|41485.3|41465.3|0
1725261000000|2024-09-02 07:10:00|41485.8|41465.8|41476.8|41456.8|41486.8|41466.8|41472.8|41452.8|0
1725261300000|2024-09-02 07:15:00|41476.3|41456.3|41446.8|41426.8|41476.3|41456.3|41446.8|41426.8|0
1725261600000|2024-09-02 07:20:00|41445.8|41425.8|41431.8|41411.8|41445.8|41425.8|41429.3|41409.3|0
1725261900000|2024-09-02 07:25:00|41431.3|41411.3|41431.3|41411.3|41435.3|41415.3|41417.3|41397.3|0
1725262200000|2024-09-02 07:30:00|41431.8|41411.8|41432.3|41412.3|41438.3|41418.3|41420.8|41400.8|0
1725262500000|2024-09-02 07:35:00|41431.8|41411.8|41423.8|41403.8|41435.3|41415.3|41421.3|41401.3|0
1725262800000|2024-09-02 07:40:00|41423.3|41403.3|41442.3|41422.3|41442.3|41422.3|41423.3|41403.3|0
1725263100000|2024-09-02 07:45:00|41442.8|41422.8|41456.3|41436.3|41457.3|41437.3|41442.8|41422.8|0
1725263400000|2024-09-02 07:50:00|41457.3|41437.3|41465.8|41445.8|41472.8|41452.8|41455.8|41435.8|0
1725263700000|2024-09-02 07:55:00|41467.3|41447.3|41473.3|41453.3|41477.8|41457.8|41467.3|41447.3|0
1725264000000|2024-09-02 08:00:00|41474.3|41454.3|41463.8|41443.8|41476.3|41456.3|41454.3|41434.3|0
1725264300000|2024-09-02 08:05:00|41463.3|41443.3|41478.8|41458.8|41479.8|41459.8|41463.3|41443.3|0
1725264600000|2024-09-02 08:10:00|41479.8|41459.8|41477.3|41457.3|41479.8|41459.8|41472.3|41452.3|0
1725264900000|2024-09-02 08:15:00|41477.8|41457.8|41490.8|41470.8|41499.8|41479.8|41475.8|41455.8|0
1725265200000|2024-09-02 08:20:00|41490.3|41470.3|41495.8|41475.8|41497.3|41477.3|41483.8|41463.8|0
1725265500000|2024-09-02 08:25:00|41496.3|41476.3|41494.3|41474.3|41500.8|41480.8|41493.3|41473.3|0
1725265800000|2024-09-02 08:30:00|41494.8|41474.8|41504.3|41484.3|41506.3|41486.3|41494.3|41474.3|0
1725266100000|2024-09-02 08:35:00|41503.8|41483.8|41504.3|41484.3|41512.3|41492.3|41499.3|41479.3|0
1725266400000|2024-09-02 08:40:00|41503.8|41483.8|41509.3|41489.3|41518.3|41498.3|41502.3|41482.3|0
1725266700000|2024-09-02 08:45:00|41508.8|41488.8|41508.8|41488.8|41514.8|41494.8|41504.3|41484.3|0
1725267000000|2024-09-02 08:50:00|41508.3|41488.3|41507.3|41487.3|41510.3|41490.3|41499.3|41479.3|0
1725267300000|2024-09-02 08:55:00|41506.8|41486.8|41509.3|41489.3|41515.3|41495.3|41503.3|41483.3|0
1725267600000|2024-09-02 09:00:00|41509.8|41489.8|41505.3|41485.3|41512.3|41492.3|41503.8|41483.8|0
1725267900000|2024-09-02 09:05:00|41504.8|41484.8|41506.3|41486.3|41507.3|41487.3|41499.8|41479.8|0
1725268200000|2024-09-02 09:10:00|41505.8|41485.8|41505.8|41485.8|41506.3|41486.3|41498.3|41478.3|0
1725268500000|2024-09-02 09:15:00|41505.3|41485.3|41514.3|41494.3|41514.3|41494.3|41505.3|41485.3|0
1725268800000|2024-09-02 09:20:00|41513.8|41493.8|41510.3|41490.3|41513.8|41493.8|41508.3|41488.3|0
1725269100000|2024-09-02 09:25:00|41509.8|41489.8|41513.8|41493.8|41517.3|41497.3|41509.8|41489.8|0
1725269400000|2024-09-02 09:30:00|41514.3|41494.3|41504.3|41484.3|41514.3|41494.3|41504.3|41484.3|0
1725269700000|2024-09-02 09:35:00|41504.8|41484.8|41514.3|41494.3|41514.3|41494.3|41502.8|41482.8|0
1725270000000|2024-09-02 09:40:00|41513.8|41493.8|41521.3|41501.3|41525.3|41505.3|41513.8|41493.8|0
1725270300000|2024-09-02 09:45:00|41520.8|41500.8|41520.3|41500.3|41523.3|41503.3|41519.3|41499.3|0
1725270600000|2024-09-02 09:50:00|41520.8|41500.8|41519.3|41499.3|41526.8|41506.8|41518.8|41498.8|0
1725270900000|2024-09-02 09:55:00|41518.8|41498.8|41517.8|41497.8|41518.8|41498.8|41513.3|41493.3|0
1725271200000|2024-09-02 10:00:00|41518.3|41498.3|41511.3|41491.3|41519.8|41499.8|41510.8|41490.8|0
1725271500000|2024-09-02 10:05:00|41510.8|41490.8|41512.3|41492.3|41512.8|41492.8|41508.3|41488.3|0
1725271800000|2024-09-02 10:10:00|41512.8|41492.8|41507.3|41487.3|41514.3|41494.3|41506.3|41486.3|0
1725272100000|2024-09-02 10:15:00|41506.8|41486.8|41507.3|41487.3|41509.3|41489.3|41504.8|41484.8|0
1725272400000|2024-09-02 10:20:00|41507.8|41487.8|41515.3|41495.3|41516.8|41496.8|41507.8|41487.8|0
1725272700000|2024-09-02 10:25:00|41514.8|41494.8|41511.8|41491.8|41514.8|41494.8|41507.8|41487.8|0
1725273000000|2024-09-02 10:30:00|41512.3|41492.3|41506.3|41486.3|41513.3|41493.3|41505.8|41485.8|0
1725273300000|2024-09-02 10:35:00|41505.8|41485.8|41510.8|41490.8|41510.8|41490.8|41503.8|41483.8|0
1725273600000|2024-09-02 10:40:00|41510.3|41490.3|41507.8|41487.8|41511.3|41491.3|41506.3|41486.3|0
1725273900000|2024-09-02 10:45:00|41508.3|41488.3|41496.3|41476.3|41510.3|41490.3|41495.3|41475.3|0
1725274200000|2024-09-02 10:50:00|41496.8|41476.8|41493.3|41473.3|41497.3|41477.3|41490.3|41470.3|0
1725274500000|2024-09-02 10:55:00|41492.8|41472.8|41491.3|41471.3|41494.3|41474.3|41489.3|41469.3|0
1725274800000|2024-09-02 11:00:00|41493.8|41473.8|41506.8|41486.8|41508.3|41488.3|41493.8|41473.8|0
1725275100000|2024-09-02 11:05:00|41506.3|41486.3|41497.3|41477.3|41507.3|41487.3|41495.3|41475.3|0
1725275400000|2024-09-02 11:10:00|41496.8|41476.8|41504.3|41484.3|41505.3|41485.3|41496.8|41476.8|0
1725275700000|2024-09-02 11:15:00|41504.8|41484.8|41510.3|41490.3|41510.3|41490.3|41504.8|41484.8|0
1725276000000|2024-09-02 11:20:00|41510.8|41490.8|41503.3|41483.3|41512.8|41492.8|41502.8|41482.8|0
1725276300000|2024-09-02 11:25:00|41504.3|41484.3|41498.3|41478.3|41507.3|41487.3|41498.3|41478.3|0
1725276600000|2024-09-02 11:30:00|41497.8|41477.8|41504.3|41484.3|41504.8|41484.8|41496.3|41476.3|0
1725276900000|2024-09-02 11:35:00|41503.8|41483.8|41504.3|41484.3|41511.3|41491.3|41503.3|41483.3|0
1725277200000|2024-09-02 11:40:00|41503.8|41483.8|41507.3|41487.3|41508.3|41488.3|41501.8|41481.8|0
1725277500000|2024-09-02 11:45:00|41506.8|41486.8|41512.3|41492.3|41513.8|41493.8|41506.3|41486.3|0
1725277800000|2024-09-02 11:50:00|41512.8|41492.8|41514.3|41494.3|41515.3|41495.3|41509.3|41489.3|0
1725278100000|2024-09-02 11:55:00|41514.8|41494.8|41513.8|41493.8|41515.8|41495.8|41512.3|41492.3|0
1725278400000|2024-09-02 12:00:00|41514.3|41494.3|41513.3|41493.3|41516.3|41496.3|41507.3|41487.3|0
1725278700000|2024-09-02 12:05:00|41513.8|41493.8|41513.3|41493.3|41520.3|41500.3|41512.3|41492.3|0
1725279000000|2024-09-02 12:10:00|41512.8|41492.8|41516.3|41496.3|41517.3|41497.3|41512.3|41492.3|0
1725279300000|2024-09-02 12:15:00|41516.8|41496.8|41517.8|41497.8|41520.3|41500.3|41514.3|41494.3|0
1725279600000|2024-09-02 12:20:00|41518.3|41498.3|41518.3|41498.3|41519.3|41499.3|41515.8|41495.8|0
1725279900000|2024-09-02 12:25:00|41517.8|41497.8|41523.8|41503.8|41523.8|41503.8|41516.8|41496.8|0
1725280200000|2024-09-02 12:30:00|41524.3|41504.3|41522.3|41502.3|41525.8|41505.8|41519.8|41499.8|0
1725280500000|2024-09-02 12:35:00|41522.8|41502.8|41521.8|41501.8|41523.3|41503.3|41515.8|41495.8|0
1725280800000|2024-09-02 12:40:00|41521.3|41501.3|41514.3|41494.3|41522.3|41502.3|41511.8|41491.8|0
1725281100000|2024-09-02 12:45:00|41514.8|41494.8|41518.8|41498.8|41519.3|41499.3|41513.3|41493.3|0
1725281400000|2024-09-02 12:50:00|41518.3|41498.3|41517.3|41497.3|41523.3|41503.3|41516.3|41496.3|0
1725281700000|2024-09-02 12:55:00|41517.8|41497.8|41522.3|41502.3|41522.8|41502.8|41515.8|41495.8|0
1725282000000|2024-09-02 13:00:00|41521.8|41501.8|41519.8|41499.8|41528.8|41508.8|41519.8|41499.8|0
1725282300000|2024-09-02 13:05:00|41519.3|41499.3|41514.3|41494.3|41519.8|41499.8|41511.8|41491.8|0
1725282600000|2024-09-02 13:10:00|41513.8|41493.8|41513.8|41493.8|41518.8|41498.8|41504.3|41484.3|0
1725282900000|2024-09-02 13:15:00|41514.3|41494.3|41513.3|41493.3|41520.3|41500.3|41511.8|41491.8|0
1725283200000|2024-09-02 13:20:00|41513.8|41493.8|41516.8|41496.8|41522.3|41502.3|41511.8|41491.8|0
1725283500000|2024-09-02 13:25:00|41516.3|41496.3|41518.3|41498.3|41519.8|41499.8|41508.8|41488.8|0
1725283800000|2024-09-02 13:30:00|41517.8|41497.8|41501.8|41481.8|41522.8|41502.8|41501.8|41481.8|0
1725284100000|2024-09-02 13:35:00|41501.3|41481.3|41507.8|41487.8|41509.8|41489.8|41499.8|41479.8|0
1725284400000|2024-09-02 13:40:00|41508.3|41488.3|41523.3|41503.3|41525.3|41505.3|41508.3|41488.3|0
1725284700000|2024-09-02 13:45:00|41522.8|41502.8|41510.8|41490.8|41524.3|41504.3|41509.8|41489.8|0
1725285000000|2024-09-02 13:50:00|41511.3|41491.3|41511.8|41491.8|41518.3|41498.3|41510.3|41490.3|0
1725285300000|2024-09-02 13:55:00|41511.3|41491.3|41500.3|41480.3|41517.3|41497.3|41498.8|41478.8|0
1725285600000|2024-09-02 14:00:00|41498.3|41478.3|41486.8|41466.8|41501.8|41481.8|41486.3|41466.3|0
1725285900000|2024-09-02 14:05:00|41486.3|41466.3|41485.3|41465.3|41492.3|41472.3|41482.3|41462.3|0
1725286200000|2024-09-02 14:10:00|41484.8|41464.8|41473.8|41453.8|41485.3|41465.3|41473.8|41453.8|0
1725286500000|2024-09-02 14:15:00|41474.3|41454.3|41472.8|41452.8|41481.8|41461.8|41469.8|41449.8|0
1725286800000|2024-09-02 14:20:00|41473.3|41453.3|41474.3|41454.3|41476.8|41456.8|41464.8|41444.8|0
1725287100000|2024-09-02 14:25:00|41473.8|41453.8|41486.3|41466.3|41486.3|41466.3|41473.3|41453.3|0
1725287400000|2024-09-02 14:30:00|41486.8|41466.8|41507.3|41487.3|41508.3|41488.3|41486.8|41466.8|0
1725287700000|2024-09-02 14:35:00|41509.3|41489.3|41537.3|41517.3|41537.3|41517.3|41508.3|41488.3|0
1725288000000|2024-09-02 14:40:00|41537.8|41517.8|41536.3|41516.3|41540.8|41520.8|41529.8|41509.8|0
1725288300000|2024-09-02 14:45:00|41535.8|41515.8|41545.8|41525.8|41545.8|41525.8|41535.8|41515.8|0
1725288600000|2024-09-02 14:50:00|41546.3|41526.3|41557.3|41537.3|41560.8|41540.8|41546.3|41526.3|0
1725288900000|2024-09-02 14:55:00|41555.8|41535.8|41548.8|41528.8|41556.3|41536.3|41543.3|41523.3|0
1725289200000|2024-09-02 15:00:00|41550.3|41530.3|41536.3|41516.3|41550.3|41530.3|41533.3|41513.3|0
1725289500000|2024-09-02 15:05:00|41536.8|41516.8|41538.3|41518.3|41541.8|41521.8|41533.8|41513.8|0
1725289800000|2024-09-02 15:10:00|41537.8|41517.8|41536.3|41516.3|41542.8|41522.8|41530.3|41510.3|0
1725290100000|2024-09-02 15:15:00|41536.8|41516.8|41534.3|41514.3|41536.8|41516.8|41530.3|41510.3|0
1725290400000|2024-09-02 15:20:00|41534.8|41514.8|41529.3|41509.3|41538.8|41518.8|41522.3|41502.3|0
1725290700000|2024-09-02 15:25:00|41528.8|41508.8|41516.3|41496.3|41532.8|41512.8|41515.3|41495.3|0
1725291000000|2024-09-02 15:30:00|41515.8|41495.8|41520.3|41500.3|41523.8|41503.8|41515.8|41495.8|0
1725291300000|2024-09-02 15:35:00|41520.8|41500.8|41528.3|41508.3|41533.3|41513.3|41519.3|41499.3|0
1725291600000|2024-09-02 15:40:00|41527.8|41507.8|41533.8|41513.8|41534.8|41514.8|41526.8|41506.8|0
1725291900000|2024-09-02 15:45:00|41534.8|41514.8|41522.3|41502.3|41534.8|41514.8|41520.3|41500.3|0
1725292200000|2024-09-02 15:50:00|41522.8|41502.8|41525.3|41505.3|41531.8|41511.8|41522.8|41502.8|0
1725292500000|2024-09-02 15:55:00|41524.8|41504.8|41527.3|41507.3|41529.8|41509.8|41524.3|41504.3|0
1725292800000|2024-09-02 16:00:00|41527.8|41507.8|41524.3|41504.3|41528.8|41508.8|41521.8|41501.8|0
1725293100000|2024-09-02 16:05:00|41524.8|41504.8|41523.8|41503.8|41525.8|41505.8|41519.8|41499.8|0
1725293400000|2024-09-02 16:10:00|41524.3|41504.3|41528.3|41508.3|41528.8|41508.8|41522.3|41502.3|0
1725293700000|2024-09-02 16:15:00|41528.8|41508.8|41514.3|41494.3|41528.8|41508.8|41513.8|41493.8|0
1725294000000|2024-09-02 16:20:00|41514.8|41494.8|41515.8|41495.8|41515.8|41495.8|41508.3|41488.3|0
1725294300000|2024-09-02 16:25:00|41515.3|41495.3|41519.3|41499.3|41521.3|41501.3|41508.8|41488.8|0
1725294600000|2024-09-02 16:30:00|41522.3|41502.3|41535.8|41515.8|41536.3|41516.3|41522.3|41502.3|0
1725294900000|2024-09-02 16:35:00|41536.3|41516.3|41535.3|41515.3|41537.3|41517.3|41524.8|41504.8|0
1725295200000|2024-09-02 16:40:00|41534.8|41514.8|41539.8|41519.8|41541.3|41521.3|41533.3|41513.3|0
1725295500000|2024-09-02 16:45:00|41539.3|41519.3|41530.3|41510.3|41539.3|41519.3|41530.3|41510.3|0
1725295800000|2024-09-02 16:50:00|41530.8|41510.8|41522.3|41502.3|41530.8|41510.8|41511.8|41491.8|0
1725296100000|2024-09-02 16:55:00|41521.8|41501.8|41541.8|41521.8|41543.8|41523.8|41516.3|41496.3|0
1725314400000|2024-09-02 22:00:00|41543.3|41523.3|41537.8|41517.8|41566.3|41546.3|41529.8|41509.8|0
1725314700000|2024-09-02 22:05:00|41538.3|41518.3|41523.3|41503.3|41538.3|41518.3|41521.8|41501.8|0
1725315000000|2024-09-02 22:10:00|41525.3|41505.3|41534.3|41514.3|41534.3|41514.3|41525.3|41505.3|0
1725315300000|2024-09-02 22:15:00|41534.8|41514.8|41513.3|41493.3|41535.3|41515.3|41512.8|41492.8|0
1725315600000|2024-09-02 22:20:00|41512.8|41492.8|41513.8|41493.8|41521.3|41501.3|41510.8|41490.8|0
1725315900000|2024-09-02 22:25:00|41514.3|41494.3|41505.8|41485.8|41514.3|41494.3|41505.8|41485.8|0
1725316200000|2024-09-02 22:30:00|41506.3|41486.3|41503.3|41483.3|41511.3|41491.3|41502.8|41482.8|0
1725316500000|2024-09-02 22:35:00|41504.3|41484.3|41499.3|41479.3|41504.3|41484.3|41496.8|41476.8|0
1725316800000|2024-09-02 22:40:00|41500.3|41480.3|41499.8|41479.8|41505.8|41485.8|41498.3|41478.3|0
1725317100000|2024-09-02 22:45:00|41499.3|41479.3|41499.8|41479.8|41500.3|41480.3|41490.3|41470.3|0
1725317400000|2024-09-02 22:50:00|41500.3|41480.3|41500.3|41480.3|41501.3|41481.3|41493.3|41473.3|0
1725317700000|2024-09-02 22:55:00|41499.3|41479.3|41499.3|41479.3|41500.3|41480.3|41495.8|41475.8|0
1725318000000|2024-09-02 23:00:00|41499.8|41479.8|41490.3|41470.3|41500.3|41480.3|41488.3|41468.3|0
1725318300000|2024-09-02 23:05:00|41489.8|41469.8|41491.3|41471.3|41493.8|41473.8|41487.3|41467.3|0
1725318600000|2024-09-02 23:10:00|41489.8|41469.8|41487.8|41467.8|41490.3|41470.3|41487.3|41467.3|0
1725318900000|2024-09-02 23:15:00|41488.3|41468.3|41489.3|41469.3|41489.3|41469.3|41482.8|41462.8|0
1725319200000|2024-09-02 23:20:00|41489.8|41469.8|41490.3|41470.3|41493.3|41473.3|41474.3|41454.3|0
1725319500000|2024-09-02 23:25:00|41490.8|41470.8|41497.8|41477.8|41499.8|41479.8|41487.8|41467.8|0
1725319800000|2024-09-02 23:30:00|41497.3|41477.3|41497.3|41477.3|41497.8|41477.8|41492.8|41472.8|0
1725320100000|2024-09-02 23:35:00|41497.8|41477.8|41494.3|41474.3|41500.8|41480.8|41491.3|41471.3|0
1725320400000|2024-09-02 23:40:00|41493.8|41473.8|41494.3|41474.3|41496.3|41476.3|41484.8|41464.8|0
1725320700000|2024-09-02 23:45:00|41494.8|41474.8|41508.3|41488.3|41508.8|41488.8|41494.8|41474.8|0
1725321000000|2024-09-02 23:50:00|41507.8|41487.8|41497.3|41477.3|41508.3|41488.3|41495.3|41475.3|0
1725321300000|2024-09-02 23:55:00|41497.8|41477.8|41495.8|41475.8|41500.8|41480.8|41489.8|41469.8|0
1725321600000|2024-09-03 00:00:00|41498.8|41478.8|41503.3|41483.3|41507.8|41487.8|41497.8|41477.8|0
1725321900000|2024-09-03 00:05:00|41502.8|41482.8|41494.8|41474.8|41503.3|41483.3|41486.3|41466.3|0
1725322200000|2024-09-03 00:10:00|41495.3|41475.3|41504.8|41484.8|41505.8|41485.8|41488.8|41468.8|0
1725322500000|2024-09-03 00:15:00|41505.3|41485.3|41513.8|41493.8|41516.8|41496.8|41497.3|41477.3|0
1725322800000|2024-09-03 00:20:00|41514.3|41494.3|41515.8|41495.8|41516.8|41496.8|41508.3|41488.3|0
1725323100000|2024-09-03 00:25:00|41516.8|41496.8|41515.8|41495.8|41518.8|41498.8|41513.3|41493.3|0
1725323400000|2024-09-03 00:30:00|41515.3|41495.3|41512.8|41492.8|41515.3|41495.3|41507.3|41487.3|0
1725323700000|2024-09-03 00:35:00|41512.3|41492.3|41505.3|41485.3|41512.8|41492.8|41502.3|41482.3|0
1725324000000|2024-09-03 00:40:00|41504.8|41484.8|41504.3|41484.3|41506.8|41486.8|41500.3|41480.3|0
1725324300000|2024-09-03 00:45:00|41504.8|41484.8|41502.8|41482.8|41504.8|41484.8|41500.3|41480.3|0
1725324600000|2024-09-03 00:50:00|41503.3|41483.3|41495.3|41475.3|41503.3|41483.3|41492.3|41472.3|0
1725324900000|2024-09-03 00:55:00|41495.8|41475.8|41503.3|41483.3|41504.3|41484.3|41495.8|41475.8|0
1725325200000|2024-09-03 01:00:00|41503.8|41483.8|41505.3|41485.3|41509.8|41489.8|41503.8|41483.8|0
1725325500000|2024-09-03 01:05:00|41505.8|41485.8|41517.3|41497.3|41518.3|41498.3|41505.3|41485.3|0
1725325800000|2024-09-03 01:10:00|41517.8|41497.8|41520.3|41500.3|41520.8|41500.8|41515.8|41495.8|0
1725326100000|2024-09-03 01:15:00|41520.8|41500.8|41528.3|41508.3|41531.3|41511.3|41519.8|41499.8|0
1725326400000|2024-09-03 01:20:00|41527.8|41507.8|41528.3|41508.3|41530.8|41510.8|41525.3|41505.3|0
1725326700000|2024-09-03 01:25:00|41527.8|41507.8|41522.3|41502.3|41528.3|41508.3|41519.3|41499.3|0
1725327000000|2024-09-03 01:30:00|41523.8|41503.8|41517.8|41497.8|41524.8|41504.8|41517.3|41497.3|0
1725327300000|2024-09-03 01:35:00|41517.3|41497.3|41519.3|41499.3|41521.3|41501.3|41516.8|41496.8|0
1725327600000|2024-09-03 01:40:00|41519.8|41499.8|41521.8|41501.8|41524.3|41504.3|41518.3|41498.3|0
1725327900000|2024-09-03 01:45:00|41522.3|41502.3|41529.8|41509.8|41530.3|41510.3|41520.3|41500.3|0
1725328200000|2024-09-03 01:50:00|41529.3|41509.3|41531.3|41511.3|41532.8|41512.8|41529.3|41509.3|0
1725328500000|2024-09-03 01:55:00|41531.8|41511.8|41529.3|41509.3|41531.8|41511.8|41528.3|41508.3|0
1725328800000|2024-09-03 02:00:00|41529.8|41509.8|41524.3|41504.3|41531.8|41511.8|41522.3|41502.3|0
1725329100000|2024-09-03 02:05:00|41523.8|41503.8|41521.3|41501.3|41524.8|41504.8|41520.3|41500.3|0
1725329400000|2024-09-03 02:10:00|41521.8|41501.8|41525.3|41505.3|41526.8|41506.8|41520.3|41500.3|0
1725329700000|2024-09-03 02:15:00|41524.8|41504.8|41524.3|41504.3|41526.3|41506.3|41522.8|41502.8|0
1725330000000|2024-09-03 02:20:00|41524.8|41504.8|41527.3|41507.3|41527.3|41507.3|41521.3|41501.3|0
1725330300000|2024-09-03 02:25:00|41526.8|41506.8|41528.3|41508.3|41528.3|41508.3|41522.8|41502.8|0
1725330600000|2024-09-03 02:30:00|41527.8|41507.8|41528.3|41508.3|41529.3|41509.3|41526.3|41506.3|0
1725330900000|2024-09-03 02:35:00|41527.8|41507.8|41519.3|41499.3|41527.8|41507.8|41519.3|41499.3|0
1725331200000|2024-09-03 02:40:00|41518.8|41498.8|41515.3|41495.3|41519.3|41499.3|41511.3|41491.3|0
1725331500000|2024-09-03 02:45:00|41515.8|41495.8|41514.3|41494.3|41516.3|41496.3|41511.8|41491.8|0
1725331800000|2024-09-03 02:50:00|41513.8|41493.8|41512.3|41492.3|41514.3|41494.3|41512.3|41492.3|0
1725332100000|2024-09-03 02:55:00|41511.8|41491.8|41496.3|41476.3|41512.3|41492.3|41493.3|41473.3|0
1725332400000|2024-09-03 03:00:00|41495.3|41475.3|41483.3|41463.3|41497.8|41477.8|41479.3|41459.3|0
1725332700000|2024-09-03 03:05:00|41482.8|41462.8|41471.3|41451.3|41483.3|41463.3|41465.3|41445.3|0
1725333000000|2024-09-03 03:10:00|41470.8|41450.8|41471.8|41451.8|41472.3|41452.3|41464.3|41444.3|0
1725333300000|2024-09-03 03:15:00|41472.3|41452.3|41477.8|41457.8|41480.8|41460.8|41467.8|41447.8|0
1725333600000|2024-09-03 03:20:00|41478.3|41458.3|41474.3|41454.3|41480.3|41460.3|41471.3|41451.3|0
1725333900000|2024-09-03 03:25:00|41475.3|41455.3|41473.3|41453.3|41476.8|41456.8|41472.3|41452.3|0
1725334200000|2024-09-03 03:30:00|41472.8|41452.8|41475.8|41455.8|41477.8|41457.8|41470.3|41450.3|0
1725334500000|2024-09-03 03:35:00|41476.3|41456.3|41477.3|41457.3|41483.3|41463.3|41475.3|41455.3|0
1725334800000|2024-09-03 03:40:00|41478.3|41458.3|41487.3|41467.3|41487.3|41467.3|41478.3|41458.3|0
1725335100000|2024-09-03 03:45:00|41486.8|41466.8|41495.8|41475.8|41498.3|41478.3|41485.8|41465.8|0
1725335400000|2024-09-03 03:50:00|41496.3|41476.3|41494.3|41474.3|41497.8|41477.8|41493.3|41473.3|0
1725335700000|2024-09-03 03:55:00|41493.8|41473.8|41497.3|41477.3|41498.3|41478.3|41493.3|41473.3|0
1725336000000|2024-09-03 04:00:00|41496.3|41476.3|41491.3|41471.3|41496.8|41476.8|41489.8|41469.8|0
1725336300000|2024-09-03 04:05:00|41490.8|41470.8|41488.3|41468.3|41491.3|41471.3|41486.3|41466.3|0
1725336600000|2024-09-03 04:10:00|41487.8|41467.8|41491.3|41471.3|41494.3|41474.3|41487.8|41467.8|0
1725336900000|2024-09-03 04:15:00|41491.8|41471.8|41490.3|41470.3|41494.3|41474.3|41490.3|41470.3|0
1725337200000|2024-09-03 04:20:00|41489.8|41469.8|41483.3|41463.3|41490.8|41470.8|41482.3|41462.3|0
1725337500000|2024-09-03 04:25:00|41482.3|41462.3|41486.3|41466.3|41488.3|41468.3|41481.8|41461.8|0
1725337800000|2024-09-03 04:30:00|41485.8|41465.8|41486.8|41466.8|41489.3|41469.3|41485.3|41465.3|0
1725338100000|2024-09-03 04:35:00|41486.3|41466.3|41487.3|41467.3|41487.3|41467.3|41484.3|41464.3|0
1725338400000|2024-09-03 04:40:00|41487.8|41467.8|41486.8|41466.8|41488.3|41468.3|41483.3|41463.3|0
1725338700000|2024-09-03 04:45:00|41486.3|41466.3|41485.3|41465.3|41487.3|41467.3|41484.3|41464.3|0
1725339000000|2024-09-03 04:50:00|41484.8|41464.8|41486.3|41466.3|41488.3|41468.3|41484.3|41464.3|0
1725339300000|2024-09-03 04:55:00|41485.8|41465.8|41482.8|41462.8|41486.3|41466.3|41480.8|41460.8|0
1725339600000|2024-09-03 05:00:00|41483.3|41463.3|41486.3|41466.3|41490.8|41470.8|41482.3|41462.3|0
1725339900000|2024-09-03 05:05:00|41487.3|41467.3|41489.3|41469.3|41490.3|41470.3|41483.3|41463.3|0
1725340200000|2024-09-03 05:10:00|41488.8|41468.8|41494.3|41474.3|41494.3|41474.3|41484.8|41464.8|0
1725340500000|2024-09-03 05:15:00|41495.3|41475.3|41500.8|41480.8|41501.3|41481.3|41492.3|41472.3|0
1725340800000|2024-09-03 05:20:00|41500.3|41480.3|41493.3|41473.3|41501.8|41481.8|41490.3|41470.3|0
1725341100000|2024-09-03 05:25:00|41492.8|41472.8|41498.3|41478.3|41499.8|41479.8|41492.8|41472.8|0
1725341400000|2024-09-03 05:30:00|41497.3|41477.3|41498.8|41478.8|41502.8|41482.8|41495.8|41475.8|0
1725341700000|2024-09-03 05:35:00|41499.8|41479.8|41502.8|41482.8|41505.8|41485.8|41496.8|41476.8|0
1725342000000|2024-09-03 05:40:00|41503.3|41483.3|41501.3|41481.3|41505.8|41485.8|41500.3|41480.3|0
1725342300000|2024-09-03 05:45:00|41500.8|41480.8|41498.3|41478.3|41501.8|41481.8|41496.3|41476.3|0
1725342600000|2024-09-03 05:50:00|41498.8|41478.8|41502.3|41482.3|41503.8|41483.8|41497.3|41477.3|0
1725342900000|2024-09-03 05:55:00|41502.8|41482.8|41507.3|41487.3|41508.3|41488.3|41496.8|41476.8|0
1725343200000|2024-09-03 06:00:00|41504.3|41484.3|41492.3|41472.3|41504.3|41484.3|41485.3|41465.3|0
1725343500000|2024-09-03 06:05:00|41493.3|41473.3|41505.3|41485.3|41507.3|41487.3|41492.3|41472.3|0
1725343800000|2024-09-03 06:10:00|41504.8|41484.8|41492.3|41472.3|41507.8|41487.8|41487.3|41467.3|0
1725344100000|2024-09-03 06:15:00|41492.8|41472.8|41490.8|41470.8|41495.3|41475.3|41486.8|41466.8|0
1725344400000|2024-09-03 06:20:00|41490.3|41470.3|41489.8|41469.8|41494.3|41474.3|41486.3|41466.3|0
1725344700000|2024-09-03 06:25:00|41490.3|41470.3|41500.8|41480.8|41501.3|41481.3|41475.3|41455.3|0
1725345000000|2024-09-03 06:30:00|41501.8|41481.8|41497.8|41477.8|41508.8|41488.8|41495.3|41475.3|0
1725345300000|2024-09-03 06:35:00|41497.3|41477.3|41506.3|41486.3|41508.3|41488.3|41497.3|41477.3|0
1725345600000|2024-09-03 06:40:00|41506.8|41486.8|41512.3|41492.3|41515.3|41495.3|41506.3|41486.3|0
1725345900000|2024-09-03 06:45:00|41512.8|41492.8|41516.3|41496.3|41519.3|41499.3|41511.3|41491.3|0
1725346200000|2024-09-03 06:50:00|41515.8|41495.8|41516.3|41496.3|41517.8|41497.8|41513.3|41493.3|0
1725346500000|2024-09-03 06:55:00|41515.8|41495.8|41502.8|41482.8|41520.3|41500.3|41500.3|41480.3|0
1725346800000|2024-09-03 07:00:00|41507.3|41487.3|41528.3|41508.3|41536.8|41516.8|41507.3|41487.3|0
1725347100000|2024-09-03 07:05:00|41526.3|41506.3|41523.3|41503.3|41531.3|41511.3|41515.3|41495.3|0
1725347400000|2024-09-03 07:10:00|41523.8|41503.8|41525.3|41505.3|41528.3|41508.3|41520.3|41500.3|0
1725347700000|2024-09-03 07:15:00|41524.8|41504.8|41526.8|41506.8|41530.3|41510.3|41520.8|41500.8|0
1725348000000|2024-09-03 07:20:00|41526.3|41506.3|41529.3|41509.3|41530.3|41510.3|41519.8|41499.8|0
1725348300000|2024-09-03 07:25:00|41528.8|41508.8|41523.3|41503.3|41530.8|41510.8|41522.8|41502.8|0
1725348600000|2024-09-03 07:30:00|41522.8|41502.8|41519.3|41499.3|41526.3|41506.3|41516.3|41496.3|0
1725348900000|2024-09-03 07:35:00|41518.3|41498.3|41517.3|41497.3|41520.3|41500.3|41515.3|41495.3|0
1725349200000|2024-09-03 07:40:00|41516.8|41496.8|41529.3|41509.3|41533.8|41513.8|41510.8|41490.8|0
1725349500000|2024-09-03 07:45:00|41529.8|41509.8|41518.8|41498.8|41530.8|41510.8|41515.3|41495.3|0
1725349800000|2024-09-03 07:50:00|41519.3|41499.3|41519.8|41499.8|41521.3|41501.3|41510.8|41490.8|0
1725350100000|2024-09-03 07:55:00|41520.3|41500.3|41528.3|41508.3|41528.3|41508.3|41516.3|41496.3|0
1725350400000|2024-09-03 08:00:00|41526.3|41506.3|41513.3|41493.3|41531.8|41511.8|41513.3|41493.3|0
1725350700000|2024-09-03 08:05:00|41512.8|41492.8|41523.3|41503.3|41523.3|41503.3|41512.8|41492.8|0
1725351000000|2024-09-03 08:10:00|41522.8|41502.8|41504.3|41484.3|41525.8|41505.8|41501.3|41481.3|0
1725351300000|2024-09-03 08:15:00|41503.8|41483.8|41497.3|41477.3|41509.3|41489.3|41496.3|41476.3|0
1725351600000|2024-09-03 08:20:00|41496.8|41476.8|41488.3|41468.3|41500.3|41480.3|41483.3|41463.3|0
1725351900000|2024-09-03 08:25:00|41487.3|41467.3|41473.3|41453.3|41488.3|41468.3|41467.3|41447.3|0
1725352200000|2024-09-03 08:30:00|41471.8|41451.8|41439.3|41419.3|41471.8|41451.8|41437.3|41417.3|0
1725352500000|2024-09-03 08:35:00|41441.3|41421.3|41442.3|41422.3|41445.8|41425.8|41427.3|41407.3|0
1725352800000|2024-09-03 08:40:00|41442.8|41422.8|41452.3|41432.3|41458.8|41438.8|41432.8|41412.8|0
1725353100000|2024-09-03 08:45:00|41451.8|41431.8|41442.8|41422.8|41452.8|41432.8|41436.3|41416.3|0
1725353400000|2024-09-03 08:50:00|41442.3|41422.3|41434.3|41414.3|41443.3|41423.3|41427.8|41407.8|0
1725353700000|2024-09-03 08:55:00|41433.8|41413.8|41425.8|41405.8|41444.3|41424.3|41425.8|41405.8|0
1725354000000|2024-09-03 09:00:00|41426.3|41406.3|41432.8|41412.8|41433.8|41413.8|41415.8|41395.8|0
1725354300000|2024-09-03 09:05:00|41433.3|41413.3|41431.3|41411.3|41436.3|41416.3|41425.3|41405.3|0
1725354600000|2024-09-03 09:10:00|41431.8|41411.8|41380.3|41360.3|41431.8|41411.8|41378.3|41358.3|0
1725354900000|2024-09-03 09:15:00|41379.3|41359.3|41380.8|41360.8|41386.3|41366.3|41375.3|41355.3|0
1725355200000|2024-09-03 09:20:00|41381.3|41361.3|41399.8|41379.8|41403.3|41383.3|41374.3|41354.3|0
1725355500000|2024-09-03 09:25:00|41399.3|41379.3|41399.3|41379.3|41415.3|41395.3|41396.3|41376.3|0
1725355800000|2024-09-03 09:30:00|41395.3|41375.3|41400.3|41380.3|41404.8|41384.8|41374.3|41354.3|0
1725356100000|2024-09-03 09:35:00|41399.8|41379.8|41388.8|41368.8|41407.3|41387.3|41388.8|41368.8|0
1725356400000|2024-09-03 09:40:00|41388.3|41368.3|41389.3|41369.3|41395.3|41375.3|41381.8|41361.8|0
1725356700000|2024-09-03 09:45:00|41388.8|41368.8|41384.3|41364.3|41389.3|41369.3|41379.3|41359.3|0
1725357000000|2024-09-03 09:50:00|41384.8|41364.8|41379.8|41359.8|41389.3|41369.3|41378.3|41358.3|0
1725357300000|2024-09-03 09:55:00|41381.3|41361.3|41369.3|41349.3|41385.8|41365.8|41367.8|41347.8|0
1725357600000|2024-09-03 10:00:00|41370.8|41350.8|41362.3|41342.3|41370.8|41350.8|41344.3|41324.3|0
1725357900000|2024-09-03 10:05:00|41362.8|41342.8|41344.3|41324.3|41366.3|41346.3|41343.8|41323.8|0
1725358200000|2024-09-03 10:10:00|41344.8|41324.8|41363.3|41343.3|41367.3|41347.3|41341.8|41321.8|0
1725358500000|2024-09-03 10:15:00|41363.8|41343.8|41352.8|41332.8|41363.8|41343.8|41349.3|41329.3|0
1725358800000|2024-09-03 10:20:00|41353.3|41333.3|41347.3|41327.3|41358.3|41338.3|41347.3|41327.3|0
1725359100000|2024-09-03 10:25:00|41349.3|41329.3|41365.3|41345.3|41366.3|41346.3|41348.8|41328.8|0
1725359400000|2024-09-03 10:30:00|41364.8|41344.8|41357.8|41337.8|41373.8|41353.8|41356.8|41336.8|0
1725359700000|2024-09-03 10:35:00|41358.3|41338.3|41348.3|41328.3|41358.3|41338.3|41335.3|41315.3|0
1725360000000|2024-09-03 10:40:00|41348.8|41328.8|41356.3|41336.3|41361.8|41341.8|41346.3|41326.3|0
1725360300000|2024-09-03 10:45:00|41356.8|41336.8|41366.3|41346.3|41366.3|41346.3|41347.8|41327.8|0
1725360600000|2024-09-03 10:50:00|41366.8|41346.8|41370.8|41350.8|41374.3|41354.3|41364.3|41344.3|0
1725360900000|2024-09-03 10:55:00|41371.3|41351.3|41369.3|41349.3|41375.8|41355.8|41365.8|41345.8|0
1725361200000|2024-09-03 11:00:00|41373.8|41353.8|41365.3|41345.3|41381.3|41361.3|41363.8|41343.8|0
1725361500000|2024-09-03 11:05:00|41364.8|41344.8|41366.3|41346.3|41368.8|41348.8|41348.3|41328.3|0
1725361800000|2024-09-03 11:10:00|41365.8|41345.8|41362.8|41342.8|41366.3|41346.3|41355.3|41335.3|0
1725362100000|2024-09-03 11:15:00|41364.3|41344.3|41375.3|41355.3|41387.3|41367.3|41364.3|41344.3|0
1725362400000|2024-09-03 11:20:00|41376.3|41356.3|41361.3|41341.3|41376.8|41356.8|41360.3|41340.3|0
1725362700000|2024-09-03 11:25:00|41360.8|41340.8|41367.3|41347.3|41368.3|41348.3|41355.8|41335.8|0
1725363000000|2024-09-03 11:30:00|41367.8|41347.8|41374.3|41354.3|41380.3|41360.3|41364.3|41344.3|0
1725363300000|2024-09-03 11:35:00|41373.3|41353.3|41369.3|41349.3|41381.3|41361.3|41367.3|41347.3|0
1725363600000|2024-09-03 11:40:00|41369.8|41349.8|41355.3|41335.3|41371.3|41351.3|41355.3|41335.3|0
1725363900000|2024-09-03 11:45:00|41354.8|41334.8|41349.3|41329.3|41364.3|41344.3|41341.8|41321.8|0
1725364200000|2024-09-03 11:50:00|41349.8|41329.8|41358.3|41338.3|41359.8|41339.8|41346.3|41326.3|0
1725364500000|2024-09-03 11:55:00|41358.8|41338.8|41361.3|41341.3|41363.3|41343.3|41358.3|41338.3|0
1725364800000|2024-09-03 12:00:00|41363.3|41343.3|41351.3|41331.3|41363.3|41343.3|41348.3|41328.3|0
1725365100000|2024-09-03 12:05:00|41350.3|41330.3|41360.3|41340.3|41361.3|41341.3|41345.8|41325.8|0
1725365400000|2024-09-03 12:10:00|41359.8|41339.8|41366.8|41346.8|41368.3|41348.3|41352.3|41332.3|0
1725365700000|2024-09-03 12:15:00|41367.3|41347.3|41357.8|41337.8|41367.8|41347.8|41352.8|41332.8|0
1725366000000|2024-09-03 12:20:00|41359.3|41339.3|41360.3|41340.3|41372.3|41352.3|41358.3|41338.3|0
1725366300000|2024-09-03 12:25:00|41361.3|41341.3|41356.8|41336.8|41363.3|41343.3|41350.8|41330.8|0
1725366600000|2024-09-03 12:30:00|41358.3|41338.3|41361.3|41341.3|41361.8|41341.8|41342.8|41322.8|0
1725366900000|2024-09-03 12:35:00|41361.8|41341.8|41365.8|41345.8|41376.3|41356.3|41351.3|41331.3|0
1725367200000|2024-09-03 12:40:00|41366.3|41346.3|41360.8|41340.8|41372.3|41352.3|41358.3|41338.3|0
1725367500000|2024-09-03 12:45:00|41360.3|41340.3|41366.3|41346.3|41371.8|41351.8|41358.3|41338.3|0
1725367800000|2024-09-03 12:50:00|41366.8|41346.8|41360.3|41340.3|41373.3|41353.3|41358.3|41338.3|0
1725368100000|2024-09-03 12:55:00|41359.8|41339.8|41332.3|41312.3|41366.3|41346.3|41328.3|41308.3|0
1725368400000|2024-09-03 13:00:00|41335.8|41315.8|41347.8|41327.8|41351.3|41331.3|41330.3|41310.3|0
1725368700000|2024-09-03 13:05:00|41349.3|41329.3|41342.3|41322.3|41363.3|41343.3|41341.3|41321.3|0
1725369000000|2024-09-03 13:10:00|41342.8|41322.8|41325.3|41305.3|41347.3|41327.3|41319.8|41299.8|0
1725369300000|2024-09-03 13:15:00|41324.8|41304.8|41327.8|41307.8|41328.3|41308.3|41313.3|41293.3|0
1725369600000|2024-09-03 13:20:00|41328.3|41308.3|41359.8|41339.8|41367.3|41347.3|41321.3|41301.3|0
1725369900000|2024-09-03 13:25:00|41365.3|41345.3|41346.8|41326.8|41365.3|41345.3|41309.3|41289.3|0
1725370200000|2024-09-03 13:30:00|41345.3|41325.3|41411.3|41391.3|41421.3|41401.3|41345.3|41325.3|0
1725370500000|2024-09-03 13:35:00|41409.3|41389.3|41361.3|41341.3|41442.3|41422.3|41335.3|41315.3|0
1725370800000|2024-09-03 13:40:00|41357.8|41337.8|41372.8|41352.8|41405.8|41385.8|41352.8|41332.8|0
1725371100000|2024-09-03 13:45:00|41369.8|41349.8|41269.8|41249.8|41382.3|41362.3|41249.3|41229.3|0
1725371400000|2024-09-03 13:50:00|41266.8|41246.8|41268.8|41248.8|41277.3|41257.3|41217.8|41197.8|0
1725371700000|2024-09-03 13:55:00|41266.8|41246.8|41305.3|41285.3|41317.3|41297.3|41239.3|41219.3|0
1725372000000|2024-09-03 14:00:00|41306.8|41286.8|41120.8|41100.8|41306.8|41286.8|41092.8|41072.8|0
1725372300000|2024-09-03 14:05:00|41121.3|41101.3|41126.7|41106.7|41142.8|41122.8|41096.8|41076.8|0
1725372600000|2024-09-03 14:10:00|41127.7|41107.7|41080.6|41060.6|41147.6|41127.6|41078.1|41058.1|0
1725372900000|2024-09-03 14:15:00|41080.1|41060.1|41124.6|41104.6|41131.6|41111.6|41058.6|41038.6|0
1725373200000|2024-09-03 14:20:00|41120.6|41100.6|41107.6|41087.6|41139.6|41119.6|41104.6|41084.6|0
1725373500000|2024-09-03 14:25:00|41109.1|41089.1|41117.1|41097.1|41147.6|41127.6|41074.6|41054.6|0
1725373800000|2024-09-03 14:30:00|41104.6|41084.6|41088.1|41068.1|41106.6|41086.6|41061.6|41041.6|0
1725374100000|2024-09-03 14:35:00|41084.6|41064.6|41111.1|41091.1|41117.6|41097.6|41067.6|41047.6|0
1725374400000|2024-09-03 14:40:00|41109.6|41089.6|41125.1|41105.1|41143.1|41123.1|41091.1|41071.1|0
1725374700000|2024-09-03 14:45:00|41121.6|41101.6|41087.1|41067.1|41130.1|41110.1|41075.1|41055.1|0
1725375000000|2024-09-03 14:50:00|41088.6|41068.6|41078.6|41058.6|41110.6|41090.6|41074.1|41054.1|0
1725375300000|2024-09-03 14:55:00|41077.6|41057.6|41112.6|41092.6|41112.6|41092.6|41077.6|41057.6|0
1725375600000|2024-09-03 15:00:00|41112.1|41092.1|41146.1|41126.1|41153.6|41133.6|41104.6|41084.6|0
1725375900000|2024-09-03 15:05:00|41145.6|41125.6|41137.6|41117.6|41188.6|41168.6|41118.6|41098.6|0
1725376200000|2024-09-03 15:10:00|41141.1|41121.1|41125.6|41105.6|41154.6|41134.6|41116.6|41096.6|0
1725376500000|2024-09-03 15:15:00|41124.6|41104.6|41096.1|41076.1|41145.6|41125.6|41091.6|41071.6|0
1725376800000|2024-09-03 15:20:00|41094.6|41074.6|41105.1|41085.1|41116.1|41096.1|41092.6|41072.6|0
1725377100000|2024-09-03 15:25:00|41106.1|41086.1|41148.6|41128.6|41161.6|41141.6|41103.6|41083.6|0
1725377400000|2024-09-03 15:30:00|41147.6|41127.6|41138.1|41118.1|41162.6|41142.6|41121.1|41101.1|0
1725377700000|2024-09-03 15:35:00|41137.1|41117.1|41131.1|41111.1|41167.1|41147.1|41129.6|41109.6|0
1725378000000|2024-09-03 15:40:00|41130.5|41110.5|41121|41101|41140|41120|41107.5|41087.5|0
1725378300000|2024-09-03 15:45:00|41124|41104|41119.5|41099.5|41141|41121|41114.5|41094.5|0
1725378600000|2024-09-03 15:50:00|41121|41101|41139|41119|41139.5|41119.5|41101|41081|0
1725378900000|2024-09-03 15:55:00|41138.5|41118.5|41118|41098|41147.5|41127.5|41108.5|41088.5|0
1725379200000|2024-09-03 16:00:00|41117|41097|41132.5|41112.5|41146.5|41126.5|41113|41093|0
1725379500000|2024-09-03 16:05:00|41133.5|41113.5|41102|41082|41153.5|41133.5|41094|41074|0
1725379800000|2024-09-03 16:10:00|41101|41081|41132|41112|41132.5|41112.5|41092|41072|0
1725380100000|2024-09-03 16:15:00|41131|41111|41148|41128|41164|41144|41120|41100|0
1725380400000|2024-09-03 16:20:00|41145.5|41125.5|41141|41121|41161|41141|41138.5|41118.5|0
1725380700000|2024-09-03 16:25:00|41138.5|41118.5|41127.5|41107.5|41138.5|41118.5|41095|41075|0
1725381000000|2024-09-03 16:30:00|41121.5|41101.5|41121.5|41101.5|41138.5|41118.5|41104|41084|0
1725381300000|2024-09-03 16:35:00|41122.5|41102.5|41105.5|41085.5|41122.5|41102.5|41096|41076|0
1725381600000|2024-09-03 16:40:00|41107.5|41087.5|41082|41062|41108|41088|41066|41046|0
1725381900000|2024-09-03 16:45:00|41083|41063|41064|41044|41089.5|41069.5|41060|41040|0
1725382200000|2024-09-03 16:50:00|41062|41042|41068.5|41048.5|41081|41061|41058|41038|0
1725382500000|2024-09-03 16:55:00|41069.5|41049.5|41066.5|41046.5|41077|41057|41058.5|41038.5|0
1725382800000|2024-09-03 17:00:00|41063|41043|41082.5|41062.5|41086|41066|41061.5|41041.5|0
1725383100000|2024-09-03 17:05:00|41082|41062|41113.5|41093.5|41114.5|41094.5|41078.5|41058.5|0
1725383400000|2024-09-03 17:10:00|41112.5|41092.5|41075.5|41055.5|41123.5|41103.5|41068|41048|0
1725383700000|2024-09-03 17:15:00|41077.5|41057.5|41104.5|41084.5|41105|41085|41076|41056|0
1725384000000|2024-09-03 17:20:00|41109|41089|41142|41122|41148.5|41128.5|41099.5|41079.5|0
1725384300000|2024-09-03 17:25:00|41144|41124|41127.5|41107.5|41144|41124|41118|41098|0
1725384600000|2024-09-03 17:30:00|41125|41105|41062.5|41042.5|41132|41112|41061|41041|0
1725384900000|2024-09-03 17:35:00|41064|41044|41119|41099|41121.5|41101.5|41064|41044|0
1725385200000|2024-09-03 17:40:00|41120|41100|41081.5|41061.5|41120|41100|41067.5|41047.5|0
1725385500000|2024-09-03 17:45:00|41082.5|41062.5|41090|41070|41094.5|41074.5|41072|41052|0
1725385800000|2024-09-03 17:50:00|41090.5|41070.5|41086.5|41066.5|41101|41081|41079|41059|0
1725386100000|2024-09-03 17:55:00|41084.5|41064.5|41063.5|41043.5|41098|41078|41060|41040|0
1725386400000|2024-09-03 18:00:00|41064|41044|41005.5|40985.5|41064|41044|40986.5|40966.5|0
1725386700000|2024-09-03 18:05:00|41004.5|40984.5|41008|40988|41026.5|41006.5|40999.5|40979.5|0
1725387000000|2024-09-03 18:10:00|41008.5|40988.5|41012|40992|41022|41002|41001.5|40981.5|0
1725387300000|2024-09-03 18:15:00|41011|40991|40995.5|40975.5|41022|41002|40988|40968|0
1725387600000|2024-09-03 18:20:00|40996.5|40976.5|41007|40987|41019|40999|40996.5|40976.5|0
1725387900000|2024-09-03 18:25:00|41007.5|40987.5|41002.5|40982.5|41031|41011|40998.5|40978.5|0
1725388200000|2024-09-03 18:30:00|41001|40981|41019|40999|41030|41010|40995.5|40975.5|0
1725388500000|2024-09-03 18:35:00|41019.5|40999.5|41009.5|40989.5|41031.5|41011.5|41000.5|40980.5|0
1725388800000|2024-09-03 18:40:00|41010|40990|41003|40983|41022|41002|40996|40976|0
1725389100000|2024-09-03 18:45:00|41001.5|40981.5|40985.5|40965.5|41015|40995|40985.5|40965.5|0
1725389400000|2024-09-03 18:50:00|40987|40967|40965|40945|40994|40974|40963|40943|0
1725389700000|2024-09-03 18:55:00|40970|40950|40951|40931|40970.5|40950.5|40937|40917|0
1725390000000|2024-09-03 19:00:00|40948|40928|40945|40925|40966|40946|40938|40918|0
1725390300000|2024-09-03 19:05:00|40946|40926|40945.5|40925.5|40964|40944|40940|40920|0
1725390600000|2024-09-03 19:10:00|40945|40925|40958.5|40938.5|40982|40962|40942|40922|0
1725390900000|2024-09-03 19:15:00|40960|40940|40948.5|40928.5|40965|40945|40944.5|40924.5|0
1725391200000|2024-09-03 19:20:00|40948|40928|40977.5|40957.5|40984|40964|40945|40925|0
1725391500000|2024-09-03 19:25:00|40978|40958|40972|40952|40984|40964|40964.5|40944.5|0
1725391800000|2024-09-03 19:30:00|40975|40955|40976.5|40956.5|41001|40981|40967.5|40947.5|0
1725392100000|2024-09-03 19:35:00|40974|40954|40862|40842|40974|40954|40856|40836|0
1725392400000|2024-09-03 19:40:00|40862.5|40842.5|40860.5|40840.5|40865|40845|40804.5|40784.5|0
1725392700000|2024-09-03 19:45:00|40859|40839|40862.5|40842.5|40862.5|40842.5|40787.5|40767.5|0
1725393000000|2024-09-03 19:50:00|40876|40856|40856|40836|40884.5|40864.5|40825|40805|0
1725393300000|2024-09-03 19:55:00|40869.5|40849.5|40952|40932|40952|40932|40868.5|40848.5|0
1725393600000|2024-09-03 20:00:00|40957|40937|40950.5|40930.5|40960.5|40940.5|40936.5|40916.5|0
1725393900000|2024-09-03 20:05:00|40951.5|40931.5|40951.5|40931.5|40954.5|40934.5|40937.5|40917.5|0
1725394200000|2024-09-03 20:10:00|40950.5|40930.5|40948|40928|40952|40932|40930.5|40910.5|0
1725394500000|2024-09-03 20:15:00|40947.5|40927.5|40925.5|40905.5|40949|40929|40916.5|40896.5|0
1725394800000|2024-09-03 20:20:00|40924.5|40904.5|40923|40903|40927|40907|40904.5|40884.5|0
1725395100000|2024-09-03 20:25:00|40923.5|40903.5|40917.5|40897.5|40926|40906|40905|40885|0
1725395400000|2024-09-03 20:30:00|40916.5|40896.5|40922.5|40902.5|40933.5|40913.5|40916.5|40896.5|0
1725395700000|2024-09-03 20:35:00|40923|40903|40934|40914|40939.5|40919.5|40923|40903|0
1725396000000|2024-09-03 20:40:00|40933.5|40913.5|40936.5|40916.5|40941|40921|40928.5|40908.5|0
1725396300000|2024-09-03 20:45:00|40937|40917|40935|40915|40942.5|40922.5|40929|40909|0
1725396600000|2024-09-03 20:50:00|40935.5|40915.5|40958|40938|40961|40941|40935.5|40915.5|0
1725396900000|2024-09-03 20:55:00|40958.5|40938.5|40949.5|40929.5|40965|40945|40947|40927|0
1725400800000|2024-09-03 22:00:00|40938.5|40918.5|40919|40899|40942.5|40922.5|40903|40883|0
1725401100000|2024-09-03 22:05:00|40920|40900|40902|40882|40926.5|40906.5|40890.5|40870.5|0
1725401400000|2024-09-03 22:10:00|40906|40886|40929.5|40909.5|40930.5|40910.5|40904|40884|0
1725401700000|2024-09-03 22:15:00|40929|40909|40932|40912|40936.5|40916.5|40918|40898|0
1725402000000|2024-09-03 22:20:00|40933|40913|40938.5|40918.5|40942|40922|40930|40910|0
1725402300000|2024-09-03 22:25:00|40939|40919|40925|40905|40943.5|40923.5|40922|40902|0
1725402600000|2024-09-03 22:30:00|40928|40908|40942|40922|40945|40925|40927|40907|0
1725402900000|2024-09-03 22:35:00|40941.5|40921.5|40945|40925|40946.5|40926.5|40941|40921|0
1725403200000|2024-09-03 22:40:00|40944.5|40924.5|40941|40921|40947|40927|40940|40920|0
1725403500000|2024-09-03 22:45:00|40941.5|40921.5|40934|40914|40941.5|40921.5|40932.5|40912.5|0
1725403800000|2024-09-03 22:50:00|40934.5|40914.5|40922.5|40902.5|40939|40919|40922.5|40902.5|0
1725404100000|2024-09-03 22:55:00|40920.5|40900.5|40920.5|40900.5|40928.5|40908.5|40917|40897|0
1725404400000|2024-09-03 23:00:00|40920|40900|40923.5|40903.5|40924.5|40904.5|40917|40897|0
1725404700000|2024-09-03 23:05:00|40917.5|40897.5|40918|40898|40922.5|40902.5|40909.5|40889.5|0
1725405000000|2024-09-03 23:10:00|40917.5|40897.5|40930.5|40910.5|40931.5|40911.5|40914.5|40894.5|0
1725405300000|2024-09-03 23:15:00|40929.5|40909.5|40933.5|40913.5|40934|40914|40926.5|40906.5|0
1725405600000|2024-09-03 23:20:00|40934|40914|40937.5|40917.5|40938.5|40918.5|40932|40912|0
1725405900000|2024-09-03 23:25:00|40936.5|40916.5|40925|40905|40936.5|40916.5|40918.5|40898.5|0
1725406200000|2024-09-03 23:30:00|40924.5|40904.5|40927|40907|40929.5|40909.5|40920.5|40900.5|0
1725406500000|2024-09-03 23:35:00|40927.5|40907.5|40916.5|40896.5|40929|40909|40913.5|40893.5|0
1725406800000|2024-09-03 23:40:00|40917|40897|40922.5|40902.5|40923.5|40903.5|40913.5|40893.5|0
1725407100000|2024-09-03 23:45:00|40923|40903|40900.5|40880.5|40926.5|40906.5|40900.5|40880.5|0
1725407400000|2024-09-03 23:50:00|40889.5|40869.5|40916|40896|40920.5|40900.5|40885|40865|0
1725407700000|2024-09-03 23:55:00|40915.5|40895.5|40914.5|40894.5|40925.5|40905.5|40913.5|40893.5|0
1725408000000|2024-09-04 00:00:00|40916|40896|40942.5|40922.5|40942.5|40922.5|40916|40896|0
1725408300000|2024-09-04 00:05:00|40941.5|40921.5|40943|40923|40948|40928|40936.5|40916.5|0
1725408600000|2024-09-04 00:10:00|40942.5|40922.5|40938.5|40918.5|40943.5|40923.5|40931|40911|0
1725408900000|2024-09-04 00:15:00|40938|40918|40919.5|40899.5|40938.5|40918.5|40914.5|40894.5|0
1725409200000|2024-09-04 00:20:00|40920|40900|40926.5|40906.5|40932.5|40912.5|40917.5|40897.5|0
1725409500000|2024-09-04 00:25:00|40927.5|40907.5|40916.5|40896.5|40928.5|40908.5|40913|40893|0
1725409800000|2024-09-04 00:30:00|40915.5|40895.5|40912.5|40892.5|40917.5|40897.5|40907.5|40887.5|0
1725410100000|2024-09-04 00:35:00|40913|40893|40863.5|40843.5|40916.5|40896.5|40860.5|40840.5|0
1725410400000|2024-09-04 00:40:00|40865|40845|40856.5|40836.5|40877|40857|40840.5|40820.5|0
1725410700000|2024-09-04 00:45:00|40854|40834|40874.5|40854.5|40875.5|40855.5|40844.5|40824.5|0
1725411000000|2024-09-04 00:50:00|40875|40855|40817.5|40797.5|40881|40861|40814.5|40794.5|0
1725411300000|2024-09-04 00:55:00|40820.5|40800.5|40800.5|40780.5|40836.5|40816.5|40784.5|40764.5|0
1725411600000|2024-09-04 01:00:00|40802|40782|40816.5|40796.5|40821|40801|40787|40767|0
1725411900000|2024-09-04 01:05:00|40815|40795|40843|40823|40844.5|40824.5|40811.5|40791.5|0
1725412200000|2024-09-04 01:10:00|40843.5|40823.5|40838|40818|40845.5|40825.5|40825|40805|0
1725412500000|2024-09-04 01:15:00|40837.5|40817.5|40792|40772|40839|40819|40792|40772|0
1725412800000|2024-09-04 01:20:00|40795.5|40775.5|40786.6|40766.6|40826.4|40806.4|40786.6|40766.6|0
1725413100000|2024-09-04 01:25:00|40787.1|40767.1|40827.1|40807.1|40828.1|40808.1|40784.1|40764.1|0
1725413400000|2024-09-04 01:30:00|40828.1|40808.1|40859.6|40839.6|40860.6|40840.6|40827.1|40807.1|0
1725413700000|2024-09-04 01:35:00|40859.1|40839.1|40869.6|40849.6|40872.1|40852.1|40858.6|40838.6|0
1725414000000|2024-09-04 01:40:00|40868.6|40848.6|40872.6|40852.6|40880.6|40860.6|40866.1|40846.1|0
1725414300000|2024-09-04 01:45:00|40872.1|40852.1|40886.6|40866.6|40891.6|40871.6|40872.1|40852.1|0
1725414600000|2024-09-04 01:50:00|40885.6|40865.6|40878.6|40858.6|40889.6|40869.6|40874.1|40854.1|0
1725414900000|2024-09-04 01:55:00|40878.1|40858.1|40861.1|40841.1|40879.6|40859.6|40861.1|40841.1|0
1725415200000|2024-09-04 02:00:00|40860.1|40840.1|40860.1|40840.1|40863.6|40843.6|40843.6|40823.6|0
1725415500000|2024-09-04 02:05:00|40859.1|40839.1|40854.1|40834.1|40859.1|40839.1|40844.1|40824.1|0
1725415800000|2024-09-04 02:10:00|40853.1|40833.1|40856.6|40836.6|40865.1|40845.1|40847.6|40827.6|0
1725416100000|2024-09-04 02:15:00|40856.1|40836.1|40854.6|40834.6|40868.1|40848.1|40849.6|40829.6|0
1725416400000|2024-09-04 02:20:00|40854.1|40834.1|40871.6|40851.6|40877.1|40857.1|40853.6|40833.6|0
1725416700000|2024-09-04 02:25:00|40872.1|40852.1|40868.1|40848.1|40877.1|40857.1|40866.1|40846.1|0
1725417000000|2024-09-04 02:30:00|40867.6|40847.6|40873.1|40853.1|40879.1|40859.1|40866.6|40846.6|0
1725417300000|2024-09-04 02:35:00|40872.6|40852.6|40875.1|40855.1|40882.1|40862.1|40869.6|40849.6|0
1725417600000|2024-09-04 02:40:00|40874.6|40854.6|40857.6|40837.6|40874.6|40854.6|40857.1|40837.1|0
1725417900000|2024-09-04 02:45:00|40857.1|40837.1|40850.6|40830.6|40862.1|40842.1|40842.1|40822.1|0
1725418200000|2024-09-04 02:50:00|40849.6|40829.6|40843.6|40823.6|40855.6|40835.6|40841.1|40821.1|0
1725418500000|2024-09-04 02:55:00|40844.1|40824.1|40837.1|40817.1|40848.1|40828.1|40825.6|40805.6|0
1725418800000|2024-09-04 03:00:00|40839.1|40819.1|40856.6|40836.6|40859.6|40839.6|40835.6|40815.6|0
1725419100000|2024-09-04 03:05:00|40856.1|40836.1|40846.6|40826.6|40858.1|40838.1|40845.6|40825.6|0
1725419400000|2024-09-04 03:10:00|40846.1|40826.1|40842.1|40822.1|40848.1|40828.1|40839.1|40819.1|0
1725419700000|2024-09-04 03:15:00|40840.6|40820.6|40845.1|40825.1|40846.1|40826.1|40836.1|40816.1|0
1725420000000|2024-09-04 03:20:00|40846.1|40826.1|40833.1|40813.1|40846.1|40826.1|40828.1|40808.1|0
1725420300000|2024-09-04 03:25:00|40833.6|40813.6|40830.6|40810.6|40833.6|40813.6|40823.6|40803.6|0
1725420600000|2024-09-04 03:30:00|40832.1|40812.1|40831.1|40811.1|40837.6|40817.6|40824.6|40804.6|0
1725420900000|2024-09-04 03:35:00|40831.6|40811.6|40822.6|40802.6|40831.6|40811.6|40819.1|40799.1|0
1725421200000|2024-09-04 03:40:00|40822.1|40802.1|40821.6|40801.6|40832.1|40812.1|40811.1|40791.1|0
1725421500000|2024-09-04 03:45:00|40820.1|40800.1|40810.6|40790.6|40822.1|40802.1|40810.1|40790.1|0
1725421800000|2024-09-04 03:50:00|40811.1|40791.1|40802.6|40782.6|40812.1|40792.1|40798.1|40778.1|0
1725422100000|2024-09-04 03:55:00|40804.6|40784.6|40816.6|40796.6|40817.6|40797.6|40802.1|40782.1|0
1725422400000|2024-09-04 04:00:00|40815.6|40795.6|40821.6|40801.6|40827.1|40807.1|40815.6|40795.6|0
1725422700000|2024-09-04 04:05:00|40822.1|40802.1|40839.6|40819.6|40844.1|40824.1|40820.1|40800.1|0
1725423000000|2024-09-04 04:10:00|40839.1|40819.1|40827.1|40807.1|40845.1|40825.1|40822.1|40802.1|0
1725423300000|2024-09-04 04:15:00|40826.6|40806.6|40814.6|40794.6|40827.1|40807.1|40814.1|40794.1|0
1725423600000|2024-09-04 04:20:00|40814.1|40794.1|40806.1|40786.1|40817.6|40797.6|40804.6|40784.6|0
1725423900000|2024-09-04 04:25:00|40805.6|40785.6|40804.1|40784.1|40815.6|40795.6|40799.1|40779.1|0
1725424200000|2024-09-04 04:30:00|40803.6|40783.6|40813.1|40793.1|40815.1|40795.1|40803.6|40783.6|0
1725424500000|2024-09-04 04:35:00|40812.6|40792.6|40816.1|40796.1|40819.1|40799.1|40810.1|40790.1|0
1725424800000|2024-09-04 04:40:00|40815.6|40795.6|40821.1|40801.1|40827.1|40807.1|40815.6|40795.6|0
1725425100000|2024-09-04 04:45:00|40820.6|40800.6|40816.1|40796.1|40823.1|40803.1|40816.1|40796.1|0
1725425400000|2024-09-04 04:50:00|40816.6|40796.6|40811.6|40791.6|40819.1|40799.1|40806.1|40786.1|0
1725425700000|2024-09-04 04:55:00|40811.1|40791.1|40806.6|40786.6|40812.1|40792.1|40803.1|40783.1|0
1725426000000|2024-09-04 05:00:00|40806.1|40786.1|40799.1|40779.1|40806.6|40786.6|40796.1|40776.1|0
1725426300000|2024-09-04 05:05:00|40799.6|40779.6|40794.1|40774.1|40804.1|40784.1|40793.1|40773.1|0
1725426600000|2024-09-04 05:10:00|40793.6|40773.6|40789.6|40769.6|40802.1|40782.1|40789.6|40769.6|0
1725426900000|2024-09-04 05:15:00|40790.1|40770.1|40794.1|40774.1|40803.1|40783.1|40787.6|40767.6|0
1725427200000|2024-09-04 05:20:00|40793.6|40773.6|40804.1|40784.1|40808.1|40788.1|40792.6|40772.6|0
1725427500000|2024-09-04 05:25:00|40805.1|40785.1|40812.1|40792.1|40822.6|40802.6|40805.1|40785.1|0
1725427800000|2024-09-04 05:30:00|40813.1|40793.1|40812.6|40792.6|40820.1|40800.1|40806.6|40786.6|0
1725428100000|2024-09-04 05:35:00|40812.1|40792.1|40800.1|40780.1|40815.1|40795.1|40799.6|40779.6|0
1725428400000|2024-09-04 05:40:00|40800.6|40780.6|40799.1|40779.1|40805.6|40785.6|40794.6|40774.6|0
1725428700000|2024-09-04 05:45:00|40799.6|40779.6|40788.6|40768.6|40810.1|40790.1|40788.1|40768.1|0
1725429000000|2024-09-04 05:50:00|40789.1|40769.1|40797.1|40777.1|40805.1|40785.1|40781.6|40761.6|0
1725429300000|2024-09-04 05:55:00|40796.6|40776.6|40792.6|40772.6|40811.1|40791.1|40792.1|40772.1|0
1725429600000|2024-09-04 06:00:00|40794.6|40774.6|40812.6|40792.6|40827.1|40807.1|40793.1|40773.1|0
1725429900000|2024-09-04 06:05:00|40813.1|40793.1|40793.1|40773.1|40819.6|40799.6|40787.1|40767.1|0
1725430200000|2024-09-04 06:10:00|40795.1|40775.1|40799.1|40779.1|40804.1|40784.1|40788.6|40768.6|0
1725430500000|2024-09-04 06:15:00|40800.6|40780.6|40802.6|40782.6|40818.6|40798.6|40796.1|40776.1|0
1725430800000|2024-09-04 06:20:00|40803.1|40783.1|40810.6|40790.6|40821.1|40801.1|40800.1|40780.1|0
1725431100000|2024-09-04 06:25:00|40811.1|40791.1|40842.1|40822.1|40842.6|40822.6|40805.1|40785.1|0
1725431400000|2024-09-04 06:30:00|40842.6|40822.6|40829.6|40809.6|40842.6|40822.6|40823.1|40803.1|0
1725431700000|2024-09-04 06:35:00|40828.1|40808.1|40822.1|40802.1|40835.1|40815.1|40821.1|40801.1|0
1725432000000|2024-09-04 06:40:00|40821.1|40801.1|40824.1|40804.1|40824.1|40804.1|40812.1|40792.1|0
1725432300000|2024-09-04 06:45:00|40824.6|40804.6|40821.6|40801.6|40829.1|40809.1|40816.1|40796.1|0
1725432600000|2024-09-04 06:50:00|40822.1|40802.1|40799.6|40779.6|40824.1|40804.1|40797.1|40777.1|0
1725432900000|2024-09-04 06:55:00|40799.1|40779.1|40778.1|40758.1|40801.1|40781.1|40778.1|40758.1|0
1725433200000|2024-09-04 07:00:00|40783.1|40763.1|40824.6|40804.6|40829.6|40809.6|40783.1|40763.1|0
1725433500000|2024-09-04 07:05:00|40822.6|40802.6|40861.1|40841.1|40864.1|40844.1|40818.1|40798.1|0
1725433800000|2024-09-04 07:10:00|40861.6|40841.6|40869.6|40849.6|40894.1|40874.1|40856.6|40836.6|0
1725434100000|2024-09-04 07:15:00|40866.1|40846.1|40860.1|40840.1|40881.6|40861.6|40860.1|40840.1|0
1725434400000|2024-09-04 07:20:00|40862.6|40842.6|40851.1|40831.1|40870.1|40850.1|40839.1|40819.1|0
1725434700000|2024-09-04 07:25:00|40855.1|40835.1|40825.1|40805.1|40856.6|40836.6|40821.1|40801.1|0
1725435000000|2024-09-04 07:30:00|40825.6|40805.6|40844.1|40824.1|40848.1|40828.1|40825.6|40805.6|0
1725435300000|2024-09-04 07:35:00|40845.1|40825.1|40860.1|40840.1|40864.1|40844.1|40828.1|40808.1|0
1725435600000|2024-09-04 07:40:00|40862.1|40842.1|40877.1|40857.1|40883.1|40863.1|40851.6|40831.6|0
1725435900000|2024-09-04 07:45:00|40875.1|40855.1|40898.1|40878.1|40899.6|40879.6|40869.6|40849.6|0
1725436200000|2024-09-04 07:50:00|40899.1|40879.1|40882.6|40862.6|40899.1|40879.1|40875.6|40855.6|0
1725436500000|2024-09-04 07:55:00|40882.1|40862.1|40882.1|40862.1|40888.6|40868.6|40876.6|40856.6|0
1725436800000|2024-09-04 08:00:00|40885.1|40865.1|40884.6|40864.6|40893.6|40873.6|40875.1|40855.1|0
1725437100000|2024-09-04 08:05:00|40884.1|40864.1|40870.6|40850.6|40884.1|40864.1|40866.1|40846.1|0
1725437400000|2024-09-04 08:10:00|40871.6|40851.6|40881.1|40861.1|40887.1|40867.1|40867.1|40847.1|0
1725437700000|2024-09-04 08:15:00|40878.6|40858.6|40892.6|40872.6|40894.6|40874.6|40877.1|40857.1|0
1725438000000|2024-09-04 08:20:00|40892.1|40872.1|40889.1|40869.1|40901.6|40881.6|40884.1|40864.1|0
1725438300000|2024-09-04 08:25:00|40888.6|40868.6|40896.1|40876.1|40904.1|40884.1|40888.6|40868.6|0
1725438600000|2024-09-04 08:30:00|40895.6|40875.6|40909.1|40889.1|40921.1|40901.1|40893.1|40873.1|0
1725438900000|2024-09-04 08:35:00|40908.6|40888.6|40872.1|40852.1|40908.6|40888.6|40871.1|40851.1|0
1725439200000|2024-09-04 08:40:00|40872.6|40852.6|40863.1|40843.1|40877.1|40857.1|40861.6|40841.6|0
1725439500000|2024-09-04 08:45:00|40862.6|40842.6|40854.1|40834.1|40871.1|40851.1|40854.1|40834.1|0
1725439800000|2024-09-04 08:50:00|40854.6|40834.6|40850.1|40830.1|40854.6|40834.6|40831.1|40811.1|0
1725440100000|2024-09-04 08:55:00|40849.6|40829.6|40858.1|40838.1|40864.1|40844.1|40843.6|40823.6|0
1725440400000|2024-09-04 09:00:00|40855.1|40835.1|40854.1|40834.1|40862.6|40842.6|40848.6|40828.6|0
1725440700000|2024-09-04 09:05:00|40853.6|40833.6|40844.1|40824.1|40855.1|40835.1|40840.6|40820.6|0
1725441000000|2024-09-04 09:10:00|40844.6|40824.6|40847.6|40827.6|40851.1|40831.1|40843.1|40823.1|0
1725441300000|2024-09-04 09:15:00|40848.1|40828.1|40866.1|40846.1|40869.1|40849.1|40848.1|40828.1|0
1725441600000|2024-09-04 09:20:00|40865.6|40845.6|40866.1|40846.1|40875.1|40855.1|40863.1|40843.1|0
1725441900000|2024-09-04 09:25:00|40865.6|40845.6|40864.1|40844.1|40869.1|40849.1|40860.1|40840.1|0
1725442200000|2024-09-04 09:30:00|40863.6|40843.6|40867.1|40847.1|40872.1|40852.1|40859.6|40839.6|0
1725442500000|2024-09-04 09:35:00|40867.6|40847.6|40886.1|40866.1|40887.1|40867.1|40867.6|40847.6|0
1725442800000|2024-09-04 09:40:00|40885.6|40865.6|40878.1|40858.1|40888.6|40868.6|40878.1|40858.1|0
1725443100000|2024-09-04 09:45:00|40878.6|40858.6|40873.6|40853.6|40892.1|40872.1|40873.1|40853.1|0
1725443400000|2024-09-04 09:50:00|40874.1|40854.1|40852.1|40832.1|40876.1|40856.1|40847.1|40827.1|0
1725443700000|2024-09-04 09:55:00|40852.6|40832.6|40864.1|40844.1|40870.1|40850.1|40852.6|40832.6|0
1725444000000|2024-09-04 10:00:00|40866.1|40846.1|40862.6|40842.6|40880.6|40860.6|40859.1|40839.1|0
1725444300000|2024-09-04 10:05:00|40863.1|40843.1|40862.1|40842.1|40867.6|40847.6|40859.1|40839.1|0
1725444600000|2024-09-04 10:10:00|40862.6|40842.6|40845.1|40825.1|40864.1|40844.1|40845.1|40825.1|0
1725444900000|2024-09-04 10:15:00|40845.6|40825.6|40849.1|40829.1|40850.1|40830.1|40839.1|40819.1|0
1725445200000|2024-09-04 10:20:00|40850.1|40830.1|40858.6|40838.6|40859.1|40839.1|40847.1|40827.1|0
1725445500000|2024-09-04 10:25:00|40859.1|40839.1|40860.1|40840.1|40864.6|40844.6|40856.1|40836.1|0
1725445800000|2024-09-04 10:30:00|40859.6|40839.6|40856.1|40836.1|40869.6|40849.6|40852.1|40832.1|0
1725446100000|2024-09-04 10:35:00|40855.6|40835.6|40862.1|40842.1|40863.1|40843.1|40853.1|40833.1|0
1725446400000|2024-09-04 10:40:00|40861.1|40841.1|40869.6|40849.6|40874.1|40854.1|40861.1|40841.1|0
1725446700000|2024-09-04 10:45:00|40870.1|40850.1|40869.1|40849.1|40875.1|40855.1|40861.1|40841.1|0
1725447000000|2024-09-04 10:50:00|40868.6|40848.6|40868.1|40848.1|40875.1|40855.1|40865.1|40845.1|0
1725447300000|2024-09-04 10:55:00|40867.6|40847.6|40857.6|40837.6|40869.1|40849.1|40856.1|40836.1|0
1725447600000|2024-09-04 11:00:00|40858.1|40838.1|40864.1|40844.1|40868.6|40848.6|40857.1|40837.1|0
1725447900000|2024-09-04 11:05:00|40864.6|40844.6|40875.1|40855.1|40875.6|40855.6|40858.6|40838.6|0
1725448200000|2024-09-04 11:10:00|40875.6|40855.6|40874.1|40854.1|40886.6|40866.6|40870.1|40850.1|0
1725448500000|2024-09-04 11:15:00|40875.1|40855.1|40864.6|40844.6|40875.1|40855.1|40859.1|40839.1|0
1725448800000|2024-09-04 11:20:00|40864.1|40844.1|40852.6|40832.6|40869.1|40849.1|40852.6|40832.6|0
1725449100000|2024-09-04 11:25:00|40852.1|40832.1|40871.1|40851.1|40874.6|40854.6|40850.6|40830.6|0
1725449400000|2024-09-04 11:30:00|40871.6|40851.6|40880.6|40860.6|40888.6|40868.6|40866.1|40846.1|0
1725449700000|2024-09-04 11:35:00|40881.1|40861.1|40887.1|40867.1|40903.1|40883.1|40881.1|40861.1|0
1725450000000|2024-09-04 11:40:00|40886.6|40866.6|40867.1|40847.1|40886.6|40866.6|40864.6|40844.6|0
1725450300000|2024-09-04 11:45:00|40867.6|40847.6|40862.6|40842.6|40871.1|40851.1|40861.6|40841.6|0
1725450600000|2024-09-04 11:50:00|40863.1|40843.1|40872.1|40852.1|40872.1|40852.1|40863.1|40843.1|0
1725450900000|2024-09-04 11:55:00|40872.6|40852.6|40866.6|40846.6|40886.1|40866.1|40865.1|40845.1|0
1725451200000|2024-09-04 12:00:00|40866.1|40846.1|40877.6|40857.6|40886.6|40866.6|40859.6|40839.6|0
1725451500000|2024-09-04 12:05:00|40878.1|40858.1|40904.1|40884.1|40904.1|40884.1|40878.1|40858.1|0
1725451800000|2024-09-04 12:10:00|40903.1|40883.1|40866.6|40846.6|40903.6|40883.6|40865.1|40845.1|0
1725452100000|2024-09-04 12:15:00|40869.1|40849.1|40864.1|40844.1|40871.6|40851.6|40860.1|40840.1|0
1725452400000|2024-09-04 12:20:00|40864.6|40844.6|40866.6|40846.6|40874.1|40854.1|40864.1|40844.1|0
1725452700000|2024-09-04 12:25:00|40868.1|40848.1|40875.1|40855.1|40886.1|40866.1|40861.1|40841.1|0
1725453000000|2024-09-04 12:30:00|40874.6|40854.6|40868.6|40848.6|40882.6|40862.6|40864.1|40844.1|0
1725453300000|2024-09-04 12:35:00|40870.1|40850.1|40876.6|40856.6|40878.1|40858.1|40863.1|40843.1|0
1725453600000|2024-09-04 12:40:00|40876.1|40856.1|40902.1|40882.1|40903.1|40883.1|40876.1|40856.1|0
1725453900000|2024-09-04 12:45:00|40901.6|40881.6|40908.1|40888.1|40913.6|40893.6|40892.6|40872.6|0
1725454200000|2024-09-04 12:50:00|40909.6|40889.6|40902.1|40882.1|40913.1|40893.1|40895.6|40875.6|0
1725454500000|2024-09-04 12:55:00|40902.6|40882.6|40899.1|40879.1|40906.1|40886.1|40887.6|40867.6|0
1725454800000|2024-09-04 13:00:00|40897.6|40877.6|40888.6|40868.6|40898.1|40878.1|40887.6|40867.6|0
1725455100000|2024-09-04 13:05:00|40888.1|40868.1|40896.1|40876.1|40906.1|40886.1|40884.1|40864.1|0
1725455400000|2024-09-04 13:10:00|40896.6|40876.6|40882.6|40862.6|40898.1|40878.1|40881.6|40861.6|0
1725455700000|2024-09-04 13:15:00|40882.1|40862.1|40901.1|40881.1|40906.6|40886.6|40880.6|40860.6|0
1725456000000|2024-09-04 13:20:00|40901.6|40881.6|40903.1|40883.1|40908.1|40888.1|40894.1|40874.1|0
1725456300000|2024-09-04 13:25:00|40902.6|40882.6|40919.1|40899.1|40953.1|40933.1|40902.6|40882.6|0
1725456600000|2024-09-04 13:30:00|40922.6|40902.6|41011.6|40991.6|41011.6|40991.6|40890.1|40870.1|0
1725456900000|2024-09-04 13:35:00|41019.1|40999.1|41044.1|41024.1|41083.1|41063.1|41005.1|40985.1|0
1725457200000|2024-09-04 13:40:00|41051.1|41031.1|40982.6|40962.6|41083.1|41063.1|40968.1|40948.1|0
1725457500000|2024-09-04 13:45:00|40975.6|40955.6|40974.6|40954.6|41002.1|40982.1|40951.1|40931.1|0
1725457800000|2024-09-04 13:50:00|40972.8|40952.8|41012.8|40992.8|41022.3|41002.3|40956.3|40936.3|0
1725458100000|2024-09-04 13:55:00|41011.8|40991.8|41055.8|41035.8|41063.8|41043.8|40975.8|40955.8|0
1725458400000|2024-09-04 14:00:00|41012.8|40992.8|40994.8|40974.8|41050.8|41030.8|40932.8|40912.8|0
1725458700000|2024-09-04 14:05:00|40992.3|40972.3|41076.8|41056.8|41092.3|41072.3|40975.3|40955.3|0
1725459000000|2024-09-04 14:10:00|41078.3|41058.3|41046.3|41026.3|41081.3|41061.3|41019.3|40999.3|0
1725459300000|2024-09-04 14:15:00|41047.3|41027.3|41045.3|41025.3|41089.3|41069.3|41013.3|40993.3|0
1725459600000|2024-09-04 14:20:00|41044.3|41024.3|41068.8|41048.8|41091.3|41071.3|41028.3|41008.3|0
1725459900000|2024-09-04 14:25:00|41066.8|41046.8|41080.3|41060.3|41080.3|41060.3|41024.3|41004.3|0
1725460200000|2024-09-04 14:30:00|41084.3|41064.3|41054.8|41034.8|41092.3|41072.3|41034.3|41014.3|0
1725460500000|2024-09-04 14:35:00|41058.3|41038.3|41078.8|41058.8|41093.3|41073.3|41049.8|41029.8|0
1725460800000|2024-09-04 14:40:00|41078.3|41058.3|41117.3|41097.3|41120.3|41100.3|41054.3|41034.3|0
1725461100000|2024-09-04 14:45:00|41120.3|41100.3|41108.8|41088.8|41140.8|41120.8|41080.3|41060.3|0
1725461400000|2024-09-04 14:50:00|41110.3|41090.3|41127.3|41107.3|41129.8|41109.8|41100.3|41080.3|0
1725461700000|2024-09-04 14:55:00|41126.3|41106.3|41154.3|41134.3|41157.3|41137.3|41120.3|41100.3|0
1725462000000|2024-09-04 15:00:00|41159.3|41139.3|41180.8|41160.8|41185.3|41165.3|41143.8|41123.8|0
1725462300000|2024-09-04 15:05:00|41179.8|41159.8|41111.8|41091.8|41179.8|41159.8|41111.8|41091.8|0
1725462600000|2024-09-04 15:10:00|41113.3|41093.3|41084.3|41064.3|41125.3|41105.3|41076.8|41056.8|0
1725462900000|2024-09-04 15:15:00|41081.8|41061.8|41102.3|41082.3|41115.3|41095.3|41062.8|41042.8|0
1725463200000|2024-09-04 15:20:00|41103.3|41083.3|41070.3|41050.3|41110.3|41090.3|41052.3|41032.3|0
1725463500000|2024-09-04 15:25:00|41069.3|41049.3|41019.3|40999.3|41076.3|41056.3|41018.3|40998.3|0
1725463800000|2024-09-04 15:30:00|41021.3|41001.3|41032.8|41012.8|41043.3|41023.3|40985.8|40965.8|0
1725464100000|2024-09-04 15:35:00|41034.8|41014.8|41017.8|40997.8|41044.3|41024.3|41005.3|40985.3|0
1725464400000|2024-09-04 15:40:00|41019|40999|41024.5|41004.5|41038.5|41018.5|40999.5|40979.5|0
1725464700000|2024-09-04 15:45:00|41026|41006|41009.5|40989.5|41044|41024|41009.5|40989.5|0
1725465000000|2024-09-04 15:50:00|41012.5|40992.5|41021.5|41001.5|41033.5|41013.5|41009.5|40989.5|0
1725465300000|2024-09-04 15:55:00|41015.5|40995.5|41002|40982|41022.5|41002.5|40975.5|40955.5|0
1725465600000|2024-09-04 16:00:00|41000.5|40980.5|40963.5|40943.5|41009.5|40989.5|40961|40941|0
1725465900000|2024-09-04 16:05:00|40965|40945|40979.5|40959.5|40983.5|40963.5|40950.5|40930.5|0
1725466200000|2024-09-04 16:10:00|40980.5|40960.5|40935.5|40915.5|40993.5|40973.5|40935|40915|0
1725466500000|2024-09-04 16:15:00|40934|40914|40952.5|40932.5|40979.5|40959.5|40934|40914|0
1725466800000|2024-09-04 16:20:00|40953.5|40933.5|40995|40975|40997|40977|40949.5|40929.5|0
1725467100000|2024-09-04 16:25:00|40991.5|40971.5|40981.5|40961.5|41003.5|40983.5|40962.5|40942.5|0
1725467400000|2024-09-04 16:30:00|40978.5|40958.5|41030.5|41010.5|41033|41013|40977.5|40957.5|0
1725467700000|2024-09-04 16:35:00|41027|41007|41017.5|40997.5|41039.5|41019.5|41015.5|40995.5|0
1725468000000|2024-09-04 16:40:00|41016.5|40996.5|40949|40929|41022.5|41002.5|40946.5|40926.5|0
1725468300000|2024-09-04 16:45:00|40948.5|40928.5|40965.5|40945.5|40977|40957|40936.5|40916.5|0
1725468600000|2024-09-04 16:50:00|40966.5|40946.5|40975.5|40955.5|40985.5|40965.5|40948|40928|0
1725468900000|2024-09-04 16:55:00|40973.5|40953.5|40960|40940|40983.5|40963.5|40942.5|40922.5|0
1725469200000|2024-09-04 17:00:00|40957.5|40937.5|40906.5|40886.5|40961.5|40941.5|40898|40878|0
1725469500000|2024-09-04 17:05:00|40907|40887|40934.5|40914.5|40937.5|40917.5|40907|40887|0
1725469800000|2024-09-04 17:10:00|40932|40912|40919.5|40899.5|40950|40930|40911.5|40891.5|0
1725470100000|2024-09-04 17:15:00|40918|40898|40911.5|40891.5|40931|40911|40897.5|40877.5|0
1725470400000|2024-09-04 17:20:00|40909.5|40889.5|40892.5|40872.5|40928.5|40908.5|40887.5|40867.5|0
1725470700000|2024-09-04 17:25:00|40891.5|40871.5|40886.5|40866.5|40902.5|40882.5|40880.5|40860.5|0
1725471000000|2024-09-04 17:30:00|40887|40867|40892.5|40872.5|40897.5|40877.5|40873.5|40853.5|0
1725471300000|2024-09-04 17:35:00|40889|40869|40878.5|40858.5|40893|40873|40867.5|40847.5|0
1725471600000|2024-09-04 17:40:00|40880.5|40860.5|40860|40840|40895|40875|40860|40840|0
1725471900000|2024-09-04 17:45:00|40864|40844|40873|40853|40908|40888|40860.5|40840.5|0
1725472200000|2024-09-04 17:50:00|40872|40852|40867|40847|40883|40863|40843|40823|0
1725472500000|2024-09-04 17:55:00|40866.5|40846.5|40873.5|40853.5|40884|40864|40858|40838|0
1725472800000|2024-09-04 18:00:00|40872|40852|40868|40848|40882|40862|40858|40838|0
1725473100000|2024-09-04 18:05:00|40867|40847|40886|40866|40894|40874|40860.5|40840.5|0
1725473400000|2024-09-04 18:10:00|40887|40867|40915|40895|40915|40895|40882|40862|0
1725473700000|2024-09-04 18:15:00|40914|40894|40894|40874|40927.5|40907.5|40887.5|40867.5|0
1725474000000|2024-09-04 18:20:00|40896|40876|40916|40896|40916|40896|40888|40868|0
1725474300000|2024-09-04 18:25:00|40912|40892|40931|40911|40943|40923|40911|40891|0
1725474600000|2024-09-04 18:30:00|40928|40908|40918|40898|40960|40940|40916|40896|0
1725474900000|2024-09-04 18:35:00|40916|40896|40878|40858|40928|40908|40876|40856|0
1725475200000|2024-09-04 18:40:00|40878.5|40858.5|40896|40876|40908|40888|40877|40857|0
1725475500000|2024-09-04 18:45:00|40893.5|40873.5|40910|40890|40926|40906|40889.5|40869.5|0
1725475800000|2024-09-04 18:50:00|40911|40891|40913|40893|40918|40898|40886.5|40866.5|0
1725476100000|2024-09-04 18:55:00|40914|40894|40876.5|40856.5|40920|40900|40876|40856|0
1725476400000|2024-09-04 19:00:00|40877.5|40857.5|40858.5|40838.5|40877.5|40857.5|40850|40830|0
1725476700000|2024-09-04 19:05:00|40857|40837|40873.5|40853.5|40880|40860|40852.5|40832.5|0
1725477000000|2024-09-04 19:10:00|40874|40854|40873|40853|40886.5|40866.5|40866.5|40846.5|0
1725477300000|2024-09-04 19:15:00|40872.5|40852.5|40878.5|40858.5|40892|40872|40866|40846|0
1725477600000|2024-09-04 19:20:00|40878|40858|40932|40912|40934|40914|40877|40857|0
1725477900000|2024-09-04 19:25:00|40930|40910|40936|40916|40949|40929|40918|40898|0
1725478200000|2024-09-04 19:30:00|40939.5|40919.5|40898.5|40878.5|40944.5|40924.5|40886|40866|0
1725478500000|2024-09-04 19:35:00|40897|40877|40928|40908|40935|40915|40888|40868|0
1725478800000|2024-09-04 19:40:00|40931|40911|40968.7|40948.7|40975.2|40955.2|40925.7|40905.7|0
1725479100000|2024-09-04 19:45:00|40966.2|40946.2|40965.7|40945.7|40977.7|40957.7|40954.2|40934.2|0
1725479400000|2024-09-04 19:50:00|40972.2|40952.2|40963.2|40943.2|41004.7|40984.7|40944.7|40924.7|0
1725479700000|2024-09-04 19:55:00|40956.2|40936.2|40968.7|40948.7|41017.7|40997.7|40956.2|40936.2|0
1725480000000|2024-09-04 20:00:00|40964.7|40944.7|40963.2|40943.2|40965.7|40945.7|40944.7|40924.7|0
1725480300000|2024-09-04 20:05:00|40964.7|40944.7|40945.7|40925.7|40977.7|40957.7|40942.7|40922.7|0
1725480600000|2024-09-04 20:10:00|40948.7|40928.7|40938.7|40918.7|40953.7|40933.7|40936.2|40916.2|0
1725480900000|2024-09-04 20:15:00|40939.7|40919.7|40917.2|40897.2|40946.2|40926.2|40916.7|40896.7|0
1725481200000|2024-09-04 20:20:00|40918.7|40898.7|40929.7|40909.7|40930.7|40910.7|40914.2|40894.2|0
1725481500000|2024-09-04 20:25:00|40930.2|40910.2|40945.7|40925.7|40947.7|40927.7|40928.7|40908.7|0
1725481800000|2024-09-04 20:30:00|40946.2|40926.2|40955.7|40935.7|40965.7|40945.7|40945.7|40925.7|0
1725482100000|2024-09-04 20:35:00|40955.2|40935.2|40947.7|40927.7|40956.7|40936.7|40945.7|40925.7|0
1725482400000|2024-09-04 20:40:00|40946.7|40926.7|40951.7|40931.7|40952.2|40932.2|40943.7|40923.7|0
1725482700000|2024-09-04 20:45:00|40951.2|40931.2|40950.7|40930.7|40957.7|40937.7|40946.7|40926.7|0
1725483000000|2024-09-04 20:50:00|40949.7|40929.7|40955.7|40935.7|40955.7|40935.7|40948.7|40928.7|0
1725483300000|2024-09-04 20:55:00|40956.2|40936.2|40955.7|40935.7|40961.2|40941.2|40952.2|40932.2|0
1725487200000|2024-09-04 22:00:00|40951.7|40931.7|40965.2|40945.2|40965.7|40945.7|40946.7|40926.7|0
1725487500000|2024-09-04 22:05:00|40965.7|40945.7|40961.2|40941.2|40965.7|40945.7|40961.2|40941.2|0
1725487800000|2024-09-04 22:10:00|40961.7|40941.7|40966.2|40946.2|40972.7|40952.7|40957.7|40937.7|0
1725488100000|2024-09-04 22:15:00|40965.7|40945.7|40954.2|40934.2|40965.7|40945.7|40953.2|40933.2|0
1725488400000|2024-09-04 22:20:00|40953.7|40933.7|40958.7|40938.7|40960.7|40940.7|40952.2|40932.2|0
1725488700000|2024-09-04 22:25:00|40959.2|40939.2|40955.7|40935.7|40962.2|40942.2|40954.7|40934.7|0
1725489000000|2024-09-04 22:30:00|40956.2|40936.2|40969.2|40949.2|40970.7|40950.7|40954.7|40934.7|0
1725489300000|2024-09-04 22:35:00|40968.7|40948.7|40966.2|40946.2|40976.7|40956.7|40965.7|40945.7|0
1725489600000|2024-09-04 22:40:00|40965.7|40945.7|40967.7|40947.7|40971.7|40951.7|40960.7|40940.7|0
1725489900000|2024-09-04 22:45:00|40968.2|40948.2|40966.7|40946.7|40973.2|40953.2|40963.2|40943.2|0
1725490200000|2024-09-04 22:50:00|40967.2|40947.2|40964.2|40944.2|40968.7|40948.7|40962.7|40942.7|0
1725490500000|2024-09-04 22:55:00|40963.7|40943.7|40961.2|40941.2|40964.2|40944.2|40959.7|40939.7|0
1725490800000|2024-09-04 23:00:00|40962.2|40942.2|40954.7|40934.7|40965.7|40945.7|40950.2|40930.2|0
1725491100000|2024-09-04 23:05:00|40954.2|40934.2|40952.7|40932.7|40958.7|40938.7|40950.2|40930.2|0
1725491400000|2024-09-04 23:10:00|40953.2|40933.2|40947.7|40927.7|40954.7|40934.7|40944.7|40924.7|0
1725491700000|2024-09-04 23:15:00|40948.2|40928.2|40947.2|40927.2|40953.7|40933.7|40941.2|40921.2|0
1725492000000|2024-09-04 23:20:00|40946.7|40926.7|40930.7|40910.7|40948.7|40928.7|40930.7|40910.7|0
1725492300000|2024-09-04 23:25:00|40930.2|40910.2|40934.2|40914.2|40939.2|40919.2|40922.7|40902.7|0
1725492600000|2024-09-04 23:30:00|40934.7|40914.7|40933.2|40913.2|40936.7|40916.7|40927.7|40907.7|0
1725492900000|2024-09-04 23:35:00|40932.7|40912.7|40914.2|40894.2|40932.7|40912.7|40909.2|40889.2|0
1725493200000|2024-09-04 23:40:00|40915.2|40895.2|40904.2|40884.2|40923.7|40903.7|40887.7|40867.7|0
1725493500000|2024-09-04 23:45:00|40906.2|40886.2|40905.7|40885.7|40915.7|40895.7|40901.7|40881.7|0
1725493800000|2024-09-04 23:50:00|40905.2|40885.2|40917.7|40897.7|40921.7|40901.7|40904.7|40884.7|0
1725494100000|2024-09-04 23:55:00|40917.2|40897.2|40935.7|40915.7|40935.7|40915.7|40915.7|40895.7|0
1725494400000|2024-09-05 00:00:00|40934.7|40914.7|40943.2|40923.2|40948.7|40928.7|40934.7|40914.7|0
1725494700000|2024-09-05 00:05:00|40944.2|40924.2|40962.2|40942.2|40962.7|40942.7|40938.2|40918.2|0
1725495000000|2024-09-05 00:10:00|40962.7|40942.7|40975.2|40955.2|40977.7|40957.7|40961.7|40941.7|0
1725495300000|2024-09-05 00:15:00|40974.7|40954.7|40984.2|40964.2|40990.7|40970.7|40974.2|40954.2|0
1725495600000|2024-09-05 00:20:00|40984.7|40964.7|40990.3|40970.3|40995.7|40975.7|40979.7|40959.7|0
1725495900000|2024-09-05 00:25:00|40990.8|40970.8|40998.3|40978.3|41000.3|40980.3|40990.3|40970.3|0
1725496200000|2024-09-05 00:30:00|40997.8|40977.8|40991.8|40971.8|41002.8|40982.8|40991.8|40971.8|0
1725496500000|2024-09-05 00:35:00|40992.3|40972.3|40998.8|40978.8|41000.3|40980.3|40984.8|40964.8|0
1725496800000|2024-09-05 00:40:00|40999.3|40979.3|40987.8|40967.8|41000.3|40980.3|40986.3|40966.3|0
1725497100000|2024-09-05 00:45:00|40988.3|40968.3|41010.3|40990.3|41010.8|40990.8|40988.3|40968.3|0
1725497400000|2024-09-05 00:50:00|41009.8|40989.8|41003.8|40983.8|41017.8|40997.8|40999.3|40979.3|0
1725497700000|2024-09-05 00:55:00|41004.3|40984.3|40998.3|40978.3|41004.8|40984.8|40993.3|40973.3|0
1725498000000|2024-09-05 01:00:00|40999.3|40979.3|41000.3|40980.3|41006.3|40986.3|40997.3|40977.3|0
1725498300000|2024-09-05 01:05:00|40999.8|40979.8|41005.3|40985.3|41006.8|40986.8|40998.3|40978.3|0
1725498600000|2024-09-05 01:10:00|41005.8|40985.8|40993.3|40973.3|41006.3|40986.3|40993.3|40973.3|0
1725498900000|2024-09-05 01:15:00|40992.8|40972.8|40997.3|40977.3|41000.3|40980.3|40991.8|40971.8|0
1725499200000|2024-09-05 01:20:00|40996.8|40976.8|41003.8|40983.8|41005.3|40985.3|40990.3|40970.3|0
1725499500000|2024-09-05 01:25:00|41003.3|40983.3|41002.3|40982.3|41006.3|40986.3|41000.3|40980.3|0
1725499800000|2024-09-05 01:30:00|41002.8|40982.8|41015.3|40995.3|41015.8|40995.8|41002.8|40982.8|0
1725500100000|2024-09-05 01:35:00|41015.8|40995.8|41021.3|41001.3|41023.8|41003.8|41013.3|40993.3|0
1725500400000|2024-09-05 01:40:00|41022.3|41002.3|41018.8|40998.8|41023.8|41003.8|41017.3|40997.3|0
1725500700000|2024-09-05 01:45:00|41018.3|40998.3|41008.3|40988.3|41019.8|40999.8|41007.8|40987.8|0
1725501000000|2024-09-05 01:50:00|41007.8|40987.8|40999.3|40979.3|41010.3|40990.3|40996.3|40976.3|0
1725501300000|2024-09-05 01:55:00|40999.8|40979.8|41003.3|40983.3|41008.3|40988.3|40999.8|40979.8|0
1725501600000|2024-09-05 02:00:00|41002.8|40982.8|41005.3|40985.3|41009.8|40989.8|41002.8|40982.8|0
1725501900000|2024-09-05 02:05:00|41005.8|40985.8|40988.8|40968.8|41005.8|40985.8|40985.3|40965.3|0
1725502200000|2024-09-05 02:10:00|40988.3|40968.3|40984.3|40964.3|40990.3|40970.3|40979.3|40959.3|0
1725502500000|2024-09-05 02:15:00|40984.8|40964.8|40984.3|40964.3|40987.8|40967.8|40976.3|40956.3|0
1725502800000|2024-09-05 02:20:00|40984.8|40964.8|40997.3|40977.3|40997.3|40977.3|40982.3|40962.3|0
1725503100000|2024-09-05 02:25:00|40996.8|40976.8|40998.3|40978.3|41001.3|40981.3|40995.3|40975.3|0
1725503400000|2024-09-05 02:30:00|40998.8|40978.8|41002.3|40982.3|41006.3|40986.3|40998.8|40978.8|0
1725503700000|2024-09-05 02:35:00|41001.3|40981.3|40995.8|40975.8|41001.3|40981.3|40992.8|40972.8|0
1725504000000|2024-09-05 02:40:00|40996.3|40976.3|41000.3|40980.3|41001.3|40981.3|40992.3|40972.3|0
1725504300000|2024-09-05 02:45:00|41000.8|40980.8|41003.8|40983.8|41004.3|40984.3|40998.8|40978.8|0
1725504600000|2024-09-05 02:50:00|41004.3|40984.3|41003.3|40983.3|41007.3|40987.3|41000.3|40980.3|0
1725504900000|2024-09-05 02:55:00|41003.8|40983.8|40999.3|40979.3|41006.3|40986.3|40997.3|40977.3|0
1725505200000|2024-09-05 03:00:00|40998.3|40978.3|41000.3|40980.3|41001.3|40981.3|40991.8|40971.8|0
1725505500000|2024-09-05 03:05:00|40999.3|40979.3|40967.3|40947.3|40999.3|40979.3|40955.3|40935.3|0
1725505800000|2024-09-05 03:10:00|40964.3|40944.3|40958.3|40938.3|40970.8|40950.8|40955.8|40935.8|0
1725506100000|2024-09-05 03:15:00|40958.8|40938.8|40971.3|40951.3|40972.3|40952.3|40952.8|40932.8|0
1725506400000|2024-09-05 03:20:00|40971.8|40951.8|40971.3|40951.3|40974.8|40954.8|40965.3|40945.3|0
1725506700000|2024-09-05 03:25:00|40970.8|40950.8|40964.3|40944.3|40971.3|40951.3|40959.8|40939.8|0
1725507000000|2024-09-05 03:30:00|40964.8|40944.8|40957.3|40937.3|40966.3|40946.3|40957.3|40937.3|0
1725507300000|2024-09-05 03:35:00|40957.8|40937.8|40950.3|40930.3|40964.8|40944.8|40949.3|40929.3|0
1725507600000|2024-09-05 03:40:00|40949.8|40929.8|40960.3|40940.3|40961.3|40941.3|40949.3|40929.3|0
1725507900000|2024-09-05 03:45:00|40960.8|40940.8|40949.3|40929.3|40960.8|40940.8|40940.3|40920.3|0
1725508200000|2024-09-05 03:50:00|40949.8|40929.8|40944.8|40924.8|40953.3|40933.3|40943.8|40923.8|0
1725508500000|2024-09-05 03:55:00|40945.3|40925.3|40946.8|40926.8|40953.3|40933.3|40943.3|40923.3|0
1725508800000|2024-09-05 04:00:00|40945.8|40925.8|40949.3|40929.3|40951.3|40931.3|40943.3|40923.3|0
1725509100000|2024-09-05 04:05:00|40948.8|40928.8|40954.8|40934.8|40954.8|40934.8|40944.3|40924.3|0
1725509400000|2024-09-05 04:10:00|40954.3|40934.3|40957.3|40937.3|40957.3|40937.3|40949.8|40929.8|0
1725509700000|2024-09-05 04:15:00|40956.3|40936.3|40951.3|40931.3|40959.8|40939.8|40949.8|40929.8|0
1725510000000|2024-09-05 04:20:00|40951.8|40931.8|40950.3|40930.3|40955.3|40935.3|40948.8|40928.8|0
1725510300000|2024-09-05 04:25:00|40949.3|40929.3|40948.3|40928.3|40952.3|40932.3|40946.3|40926.3|0
1725510600000|2024-09-05 04:30:00|40947.8|40927.8|40947.3|40927.3|40949.8|40929.8|40943.3|40923.3|0
1725510900000|2024-09-05 04:35:00|40946.8|40926.8|40943.3|40923.3|40949.8|40929.8|40942.8|40922.8|0
1725511200000|2024-09-05 04:40:00|40943.8|40923.8|40942.3|40922.3|40944.3|40924.3|40938.3|40918.3|0
1725511500000|2024-09-05 04:45:00|40941.8|40921.8|40949.8|40929.8|40949.8|40929.8|40939.3|40919.3|0
1725511800000|2024-09-05 04:50:00|40950.3|40930.3|40949.3|40929.3|40953.8|40933.8|40948.3|40928.3|0
1725512100000|2024-09-05 04:55:00|40948.8|40928.8|40949.8|40929.8|40954.3|40934.3|40945.3|40925.3|0
1725512400000|2024-09-05 05:00:00|40947.3|40927.3|40940.3|40920.3|40954.8|40934.8|40940.3|40920.3|0
1725512700000|2024-09-05 05:05:00|40939.8|40919.8|40935.8|40915.8|40941.8|40921.8|40930.3|40910.3|0
1725513000000|2024-09-05 05:10:00|40934.8|40914.8|40954.3|40934.3|40955.8|40935.8|40934.8|40914.8|0
1725513300000|2024-09-05 05:15:00|40953.8|40933.8|40952.3|40932.3|40966.3|40946.3|40947.3|40927.3|0
1725513600000|2024-09-05 05:20:00|40951.8|40931.8|40951.3|40931.3|40958.3|40938.3|40948.8|40928.8|0
1725513900000|2024-09-05 05:25:00|40951.8|40931.8|40956.3|40936.3|40959.3|40939.3|40948.3|40928.3|0
1725514200000|2024-09-05 05:30:00|40956.8|40936.8|40965.3|40945.3|40965.8|40945.8|40951.8|40931.8|0
1725514500000|2024-09-05 05:35:00|40965.8|40945.8|40972.8|40952.8|40979.3|40959.3|40965.3|40945.3|0
1725514800000|2024-09-05 05:40:00|40972.3|40952.3|40969.8|40949.8|40972.3|40952.3|40963.3|40943.3|0
1725515100000|2024-09-05 05:45:00|40969.3|40949.3|40965.3|40945.3|40970.8|40950.8|40957.8|40937.8|0
1725515400000|2024-09-05 05:50:00|40965.8|40945.8|40962.3|40942.3|40967.3|40947.3|40958.3|40938.3|0
1725515700000|2024-09-05 05:55:00|40962.8|40942.8|40961.3|40941.3|40968.3|40948.3|40959.8|40939.8|0
1725516000000|2024-09-05 06:00:00|40959.8|40939.8|40954.3|40934.3|40967.8|40947.8|40952.8|40932.8|0
1725516300000|2024-09-05 06:05:00|40955.8|40935.8|40969.3|40949.3|40975.3|40955.3|40955.8|40935.8|0
1725516600000|2024-09-05 06:10:00|40969.8|40949.8|40964.3|40944.3|40969.8|40949.8|40960.3|40940.3|0
1725516900000|2024-09-05 06:15:00|40963.8|40943.8|40945.8|40925.8|40963.8|40943.8|40944.3|40924.3|0
1725517200000|2024-09-05 06:20:00|40946.3|40926.3|40941.3|40921.3|40951.8|40931.8|40932.8|40912.8|0
1725517500000|2024-09-05 06:25:00|40940.8|40920.8|40943.3|40923.3|40946.8|40926.8|40940.3|40920.3|0
1725517800000|2024-09-05 06:30:00|40942.8|40922.8|40937.8|40917.8|40946.8|40926.8|40937.8|40917.8|0
1725518100000|2024-09-05 06:35:00|40937.3|40917.3|40935.8|40915.8|40940.3|40920.3|40932.3|40912.3|0
1725518400000|2024-09-05 06:40:00|40936.3|40916.3|40930.8|40910.8|40945.8|40925.8|40927.8|40907.8|0
1725518700000|2024-09-05 06:45:00|40930.3|40910.3|40929.3|40909.3|40936.3|40916.3|40928.3|40908.3|0
1725519000000|2024-09-05 06:50:00|40928.3|40908.3|40919.3|40899.3|40932.8|40912.8|40919.3|40899.3|0
1725519300000|2024-09-05 06:55:00|40920.3|40900.3|40923.3|40903.3|40931.3|40911.3|40915.8|40895.8|0
1725519600000|2024-09-05 07:00:00|40921.8|40901.8|40930.8|40910.8|40944.3|40924.3|40905.8|40885.8|0
1725519900000|2024-09-05 07:05:00|40930.3|40910.3|40970.3|40950.3|40972.3|40952.3|40928.8|40908.8|0
1725520200000|2024-09-05 07:10:00|40968.8|40948.8|41004.8|40984.8|41007.3|40987.3|40968.8|40948.8|0
1725520500000|2024-09-05 07:15:00|41006.3|40986.3|41002.3|40982.3|41016.3|40996.3|40998.3|40978.3|0
1725520800000|2024-09-05 07:20:00|41002.8|40982.8|40997.8|40977.8|41010.8|40990.8|40993.8|40973.8|0
1725521100000|2024-09-05 07:25:00|40998.3|40978.3|41001.3|40981.3|41007.3|40987.3|40985.3|40965.3|0
1725521400000|2024-09-05 07:30:00|41002.8|40982.8|41027.3|41007.3|41029.3|41009.3|41002.8|40982.8|0
1725521700000|2024-09-05 07:35:00|41026.8|41006.8|41037.3|41017.3|41037.3|41017.3|41020.8|41000.8|0
1725522000000|2024-09-05 07:40:00|41036.8|41016.8|41040.3|41020.3|41044.8|41024.8|41031.3|41011.3|0
1725522300000|2024-09-05 07:45:00|41041.3|41021.3|41045.3|41025.3|41046.3|41026.3|41035.3|41015.3|0
1725522600000|2024-09-05 07:50:00|41044.8|41024.8|41040.3|41020.3|41044.8|41024.8|41033.3|41013.3|0
1725522900000|2024-09-05 07:55:00|41039.3|41019.3|41046.3|41026.3|41049.3|41029.3|41035.8|41015.8|0
1725523200000|2024-09-05 08:00:00|41045.3|41025.3|41029.3|41009.3|41047.3|41027.3|41027.8|41007.8|0
1725523500000|2024-09-05 08:05:00|41029.8|41009.8|41041.3|41021.3|41041.3|41021.3|41026.8|41006.8|0
1725523800000|2024-09-05 08:10:00|41041.8|41021.8|41028.3|41008.3|41041.8|41021.8|41018.3|40998.3|0
1725524100000|2024-09-05 08:15:00|41029.3|41009.3|41023.3|41003.3|41034.3|41014.3|41010.8|40990.8|0
1725524400000|2024-09-05 08:20:00|41023.8|41003.8|41026.3|41006.3|41027.3|41007.3|41015.3|40995.3|0
1725524700000|2024-09-05 08:25:00|41026.8|41006.8|41037.3|41017.3|41039.3|41019.3|41025.8|41005.8|0
1725525000000|2024-09-05 08:30:00|41036.8|41016.8|41019.3|40999.3|41040.8|41020.8|41018.3|40998.3|0
1725525300000|2024-09-05 08:35:00|41019.8|40999.8|41031.8|41011.8|41035.3|41015.3|41019.8|40999.8|0
1725525600000|2024-09-05 08:40:00|41032.8|41012.8|41039.3|41019.3|41044.8|41024.8|41032.3|41012.3|0
1725525900000|2024-09-05 08:45:00|41040.3|41020.3|41035.3|41015.3|41042.3|41022.3|41033.3|41013.3|0
1725526200000|2024-09-05 08:50:00|41036.8|41016.8|41046.8|41026.8|41051.3|41031.3|41033.8|41013.8|0
1725526500000|2024-09-05 08:55:00|41046.3|41026.3|41037.3|41017.3|41050.3|41030.3|41036.8|41016.8|0
1725526800000|2024-09-05 09:00:00|41036.8|41016.8|41038.8|41018.8|41042.3|41022.3|41027.3|41007.3|0
1725527100000|2024-09-05 09:05:00|41037.3|41017.3|41028.3|41008.3|41043.3|41023.3|41028.3|41008.3|0
1725527400000|2024-09-05 09:10:00|41028.8|41008.8|41022.3|41002.3|41032.3|41012.3|41019.8|40999.8|0
1725527700000|2024-09-05 09:15:00|41021.8|41001.8|41018.3|40998.3|41028.3|41008.3|41013.3|40993.3|0
1725528000000|2024-09-05 09:20:00|41018.8|40998.8|40992.3|40972.3|41020.3|41000.3|40986.3|40966.3|0
1725528300000|2024-09-05 09:25:00|40991.3|40971.3|40990.3|40970.3|40998.8|40978.8|40979.8|40959.8|0
1725528600000|2024-09-05 09:30:00|40989.3|40969.3|40990.3|40970.3|41006.3|40986.3|40988.3|40968.3|0
1725528900000|2024-09-05 09:35:00|40989.3|40969.3|41010.3|40990.3|41010.3|40990.3|40984.8|40964.8|0
1725529200000|2024-09-05 09:40:00|41009.8|40989.8|41019.3|40999.3|41021.3|41001.3|41007.3|40987.3|0
1725529500000|2024-09-05 09:45:00|41018.8|40998.8|41018.3|40998.3|41024.8|41004.8|41010.8|40990.8|0
1725529800000|2024-09-05 09:50:00|41017.8|40997.8|40998.3|40978.3|41021.8|41001.8|40998.3|40978.3|0
1725530100000|2024-09-05 09:55:00|40998.8|40978.8|41002.8|40982.8|41005.3|40985.3|40995.3|40975.3|0
1725530400000|2024-09-05 10:00:00|41002.3|40982.3|41003.3|40983.3|41007.3|40987.3|40993.3|40973.3|0
1725530700000|2024-09-05 10:05:00|41002.8|40982.8|41014.3|40994.3|41021.3|41001.3|41002.8|40982.8|0
1725531000000|2024-09-05 10:10:00|41014.8|40994.8|41015.3|40995.3|41020.8|41000.8|41013.3|40993.3|0
1725531300000|2024-09-05 10:15:00|41016.3|40996.3|41010.3|40990.3|41018.3|40998.3|40999.8|40979.8|0
1725531600000|2024-09-05 10:20:00|41010.8|40990.8|41008.3|40988.3|41014.8|40994.8|41003.3|40983.3|0
1725531900000|2024-09-05 10:25:00|41007.8|40987.8|41006.3|40986.3|41010.3|40990.3|41000.3|40980.3|0
1725532200000|2024-09-05 10:30:00|41005.8|40985.8|41006.3|40986.3|41011.3|40991.3|40998.3|40978.3|0
1725532500000|2024-09-05 10:35:00|41006.8|40986.8|41010.8|40990.8|41015.8|40995.8|41003.3|40983.3|0
1725532800000|2024-09-05 10:40:00|41011.3|40991.3|41003.3|40983.3|41015.3|40995.3|41003.3|40983.3|0
1725533100000|2024-09-05 10:45:00|41002.8|40982.8|40999.3|40979.3|41012.8|40992.8|40996.8|40976.8|0
1725533400000|2024-09-05 10:50:00|40999.8|40979.8|41002.8|40982.8|41007.3|40987.3|40998.3|40978.3|0
1725533700000|2024-09-05 10:55:00|41002.3|40982.3|41020.3|41000.3|41021.3|41001.3|40999.3|40979.3|0
1725534000000|2024-09-05 11:00:00|41019.3|40999.3|41028.3|41008.3|41031.3|41011.3|41017.3|40997.3|0
1725534300000|2024-09-05 11:05:00|41027.8|41007.8|41010.3|40990.3|41030.3|41010.3|41008.8|40988.8|0
1725534600000|2024-09-05 11:10:00|41009.8|40989.8|41011.3|40991.3|41011.3|40991.3|40992.3|40972.3|0
1725534900000|2024-09-05 11:15:00|41010.8|40990.8|40991.3|40971.3|41014.3|40994.3|40990.3|40970.3|0
1725535200000|2024-09-05 11:20:00|40991.8|40971.8|41013.8|40993.8|41013.8|40993.8|40990.8|40970.8|0
1725535500000|2024-09-05 11:25:00|41013.3|40993.3|41033.3|41013.3|41036.8|41016.8|41005.3|40985.3|0
1725535800000|2024-09-05 11:30:00|41032.8|41012.8|41039.3|41019.3|41039.8|41019.8|41030.3|41010.3|0
1725536100000|2024-09-05 11:35:00|41038.8|41018.8|41030.3|41010.3|41041.8|41021.8|41029.3|41009.3|0
1725536400000|2024-09-05 11:40:00|41031.3|41011.3|41017.8|40997.8|41031.8|41011.8|41012.3|40992.3|0
1725536700000|2024-09-05 11:45:00|41018.3|40998.3|40991.3|40971.3|41021.3|41001.3|40988.3|40968.3|0
1725537000000|2024-09-05 11:50:00|40990.3|40970.3|40995.3|40975.3|40997.8|40977.8|40986.8|40966.8|0
1725537300000|2024-09-05 11:55:00|40994.3|40974.3|40993.8|40973.8|41000.3|40980.3|40987.3|40967.3|0
1725537600000|2024-09-05 12:00:00|40993.3|40973.3|40986.8|40966.8|41007.8|40987.8|40983.3|40963.3|0
1725537900000|2024-09-05 12:05:00|40986.3|40966.3|40982.3|40962.3|40988.8|40968.8|40973.8|40953.8|0
1725538200000|2024-09-05 12:10:00|40981.3|40961.3|40996.8|40976.8|40999.8|40979.8|40976.3|40956.3|0
1725538500000|2024-09-05 12:15:00|40999.3|40979.3|40970.8|40950.8|40999.3|40979.3|40961.3|40941.3|0
1725538800000|2024-09-05 12:20:00|40971.3|40951.3|40952.3|40932.3|40975.8|40955.8|40948.3|40928.3|0
1725539100000|2024-09-05 12:25:00|40950.3|40930.3|40971.8|40951.8|40976.8|40956.8|40941.8|40921.8|0
1725539400000|2024-09-05 12:30:00|40991.3|40971.3|40996.3|40976.3|41038.8|41018.8|40973.3|40953.3|0
1725539700000|2024-09-05 12:35:00|40995.8|40975.8|40961.8|40941.8|40997.8|40977.8|40959.3|40939.3|0
1725540000000|2024-09-05 12:40:00|40964.3|40944.3|40980.8|40960.8|40986.3|40966.3|40957.3|40937.3|0
1725540300000|2024-09-05 12:45:00|40981.3|40961.3|40985.8|40965.8|40992.3|40972.3|40967.8|40947.8|0
1725540600000|2024-09-05 12:50:00|40985.3|40965.3|40965.3|40945.3|40987.8|40967.8|40955.8|40935.8|0
1725540900000|2024-09-05 12:55:00|40965.8|40945.8|40986.8|40966.8|41000.3|40980.3|40965.3|40945.3|0
1725541200000|2024-09-05 13:00:00|40987.3|40967.3|40989.3|40969.3|40993.8|40973.8|40974.8|40954.8|0
1725541500000|2024-09-05 13:05:00|40988.3|40968.3|40999.8|40979.8|41003.3|40983.3|40977.3|40957.3|0
1725541800000|2024-09-05 13:10:00|40999.3|40979.3|41017.3|40997.3|41019.3|40999.3|40997.3|40977.3|0
1725542100000|2024-09-05 13:15:00|41016.8|40996.8|41020.8|41000.8|41021.8|41001.8|41007.8|40987.8|0
1725542400000|2024-09-05 13:20:00|41021.3|41001.3|41030.8|41010.8|41043.3|41023.3|41020.3|41000.3|0
1725542700000|2024-09-05 13:25:00|41033.8|41013.8|41061.3|41041.3|41069.8|41049.8|41024.3|41004.3|0
1725543000000|2024-09-05 13:30:00|41062.3|41042.3|40892.3|40872.3|41095.3|41075.3|40892.3|40872.3|0
1725543300000|2024-09-05 13:35:00|40889.3|40869.3|40843.3|40823.3|40910.3|40890.3|40836.3|40816.3|0
1725543600000|2024-09-05 13:40:00|40845.8|40825.8|40934.3|40914.3|40940.8|40920.8|40839.3|40819.3|0
1725543900000|2024-09-05 13:45:00|40933.8|40913.8|40888.2|40868.2|40956.8|40936.8|40875.2|40855.2|0
1725544200000|2024-09-05 13:50:00|40891.2|40871.2|40883.7|40863.7|40904.7|40884.7|40867.7|40847.7|0
1725544500000|2024-09-05 13:55:00|40884.2|40864.2|40883.7|40863.7|40914.7|40894.7|40865.2|40845.2|0
1725544800000|2024-09-05 14:00:00|40898.2|40878.2|40989.7|40969.7|41006.7|40986.7|40891.7|40871.7|0
1725545100000|2024-09-05 14:05:00|40986.7|40966.7|40971.7|40951.7|41010.7|40990.7|40960.7|40940.7|0
1725545400000|2024-09-05 14:10:00|40966.7|40946.7|40910.7|40890.7|40979.7|40959.7|40887.2|40867.2|0
1725545700000|2024-09-05 14:15:00|40908.7|40888.7|40935.7|40915.7|40939.7|40919.7|40889.2|40869.2|0
1725546000000|2024-09-05 14:20:00|40939.4|40919.4|40972.9|40952.9|40977.9|40957.9|40933.4|40913.4|0
1725546300000|2024-09-05 14:25:00|40973.9|40953.9|40948.4|40928.4|40991.4|40971.4|40935.9|40915.9|0
1725546600000|2024-09-05 14:30:00|40953.9|40933.9|40966.4|40946.4|40992.4|40972.4|40948.4|40928.4|0
1725546900000|2024-09-05 14:35:00|40962.4|40942.4|40932.4|40912.4|40965.9|40945.9|40932.4|40912.4|0
1725547200000|2024-09-05 14:40:00|40927.4|40907.4|40902.4|40882.4|40950.4|40930.4|40897.9|40877.9|0
1725547500000|2024-09-05 14:45:00|40900.4|40880.4|40813.4|40793.4|40902.9|40882.9|40811.9|40791.9|0
1725547800000|2024-09-05 14:50:00|40809.4|40789.4|40811.4|40791.4|40813.4|40793.4|40784.9|40764.9|0
1725548100000|2024-09-05 14:55:00|40810.9|40790.9|40808.4|40788.4|40841.4|40821.4|40801.4|40781.4|0
1725548400000|2024-09-05 15:00:00|40809.4|40789.4|40801.9|40781.9|40815.4|40795.4|40737.4|40717.4|0
1725548700000|2024-09-05 15:05:00|40801.4|40781.4|40808.9|40788.9|40826.4|40806.4|40786.4|40766.4|0
1725549000000|2024-09-05 15:10:00|40810.9|40790.9|40702.4|40682.4|40814.9|40794.9|40694.4|40674.4|0
1725549300000|2024-09-05 15:15:00|40704.4|40684.4|40715.9|40695.9|40739.4|40719.4|40699.4|40679.4|0
1725549600000|2024-09-05 15:20:00|40719.9|40699.9|40689.4|40669.4|40734.4|40714.4|40672.4|40652.4|0
1725549900000|2024-09-05 15:25:00|40683.9|40663.9|40647.4|40627.4|40689.9|40669.9|40636.4|40616.4|0
1725550200000|2024-09-05 15:30:00|40644.4|40624.4|40629.9|40609.9|40662.4|40642.4|40614.4|40594.4|0
1725550500000|2024-09-05 15:35:00|40628.9|40608.9|40635.4|40615.4|40670.4|40650.4|40624.4|40604.4|0
1725550800000|2024-09-05 15:40:00|40631.9|40611.9|40603.4|40583.4|40642.9|40622.9|40599.4|40579.4|0
1725551100000|2024-09-05 15:45:00|40604.4|40584.4|40631.9|40611.9|40640.4|40620.4|40597.9|40577.9|0
1725551400000|2024-09-05 15:50:00|40630.4|40610.4|40597.4|40577.4|40636.4|40616.4|40592.9|40572.9|0
1725551700000|2024-09-05 15:55:00|40597.9|40577.9|40592.4|40572.4|40620.9|40600.9|40588.9|40568.9|0
1725552000000|2024-09-05 16:00:00|40588.4|40568.4|40611.4|40591.4|40628.9|40608.9|40580.4|40560.4|0
1725552300000|2024-09-05 16:05:00|40609.9|40589.9|40621.4|40601.4|40632.4|40612.4|40604.4|40584.4|0
1725552600000|2024-09-05 16:10:00|40623.9|40603.9|40572.4|40552.4|40623.9|40603.9|40561.4|40541.4|0
1725552900000|2024-09-05 16:15:00|40576.4|40556.4|40555.4|40535.4|40580.9|40560.9|40522.4|40502.4|0
1725553200000|2024-09-05 16:20:00|40553.4|40533.4|40599.4|40579.4|40601.4|40581.4|40548.4|40528.4|0
1725553500000|2024-09-05 16:25:00|40598.4|40578.4|40618.9|40598.9|40621.9|40601.9|40592.4|40572.4|0
1725553800000|2024-09-05 16:30:00|40618.4|40598.4|40624.4|40604.4|40625.4|40605.4|40593.4|40573.4|0
1725554100000|2024-09-05 16:35:00|40621.4|40601.4|40612.9|40592.9|40637.9|40617.9|40609.9|40589.9|0
1725554400000|2024-09-05 16:40:00|40616.4|40596.4|40641.4|40621.4|40647.4|40627.4|40614.4|40594.4|0
1725554700000|2024-09-05 16:45:00|40640.4|40620.4|40634.4|40614.4|40644.4|40624.4|40620.4|40600.4|0
1725555000000|2024-09-05 16:50:00|40633.9|40613.9|40651.9|40631.9|40661.9|40641.9|40629.4|40609.4|0
1725555300000|2024-09-05 16:55:00|40652.9|40632.9|40679.4|40659.4|40709.4|40689.4|40650.4|40630.4|0
1725555600000|2024-09-05 17:00:00|40678.9|40658.9|40674.4|40654.4|40695.4|40675.4|40666.4|40646.4|0
1725555900000|2024-09-05 17:05:00|40670.9|40650.9|40669.4|40649.4|40680.4|40660.4|40637.4|40617.4|0
1725556200000|2024-09-05 17:10:00|40668.4|40648.4|40676.4|40656.4|40694.4|40674.4|40666.4|40646.4|0
1725556500000|2024-09-05 17:15:00|40675.9|40655.9|40675.4|40655.4|40679.9|40659.9|40635.9|40615.9|0
1725556800000|2024-09-05 17:20:00|40672.9|40652.9|40683.4|40663.4|40683.4|40663.4|40656.4|40636.4|0
1725557100000|2024-09-05 17:25:00|40679.9|40659.9|40638.9|40618.9|40683.4|40663.4|40637.4|40617.4|0
1725557400000|2024-09-05 17:30:00|40637.4|40617.4|40658.4|40638.4|40659.4|40639.4|40629.4|40609.4|0
1725557700000|2024-09-05 17:35:00|40661.4|40641.4|40695.9|40675.9|40718.4|40698.4|40661.4|40641.4|0
1725558000000|2024-09-05 17:40:00|40691.4|40671.4|40765.4|40745.4|40771.4|40751.4|40691.4|40671.4|0
1725558300000|2024-09-05 17:45:00|40764.9|40744.9|40807.9|40787.9|40820.9|40800.9|40761.4|40741.4|0
1725558600000|2024-09-05 17:50:00|40807.4|40787.4|40793.4|40773.4|40820.9|40800.9|40789.4|40769.4|0
1725558900000|2024-09-05 17:55:00|40794.4|40774.4|40828.4|40808.4|40828.4|40808.4|40790.4|40770.4|0
1725559200000|2024-09-05 18:00:00|40833.4|40813.4|40828.4|40808.4|40842.4|40822.4|40806.4|40786.4|0
1725559500000|2024-09-05 18:05:00|40829.4|40809.4|40833.9|40813.9|40849.4|40829.4|40824.9|40804.9|0
1725559800000|2024-09-05 18:10:00|40832.9|40812.9|40817.9|40797.9|40845.4|40825.4|40816.4|40796.4|0
1725560100000|2024-09-05 18:15:00|40817.4|40797.4|40838.9|40818.9|40851.4|40831.4|40810.9|40790.9|0
1725560400000|2024-09-05 18:20:00|40837.8|40817.8|40820.3|40800.3|40842.3|40822.3|40818.3|40798.3|0
1725560700000|2024-09-05 18:25:00|40819.3|40799.3|40803.3|40783.3|40821.3|40801.3|40792.3|40772.3|0
1725561000000|2024-09-05 18:30:00|40800.3|40780.3|40833.3|40813.3|40843.3|40823.3|40798.8|40778.8|0
1725561300000|2024-09-05 18:35:00|40833.8|40813.8|40835.3|40815.3|40854.3|40834.3|40826.3|40806.3|0
1725561600000|2024-09-05 18:40:00|40835.8|40815.8|40833.8|40813.8|40845.8|40825.8|40817.3|40797.3|0
1725561900000|2024-09-05 18:45:00|40834.3|40814.3|40861.3|40841.3|40863.3|40843.3|40833.3|40813.3|0
1725562200000|2024-09-05 18:50:00|40861.8|40841.8|40850.3|40830.3|40878.3|40858.3|40845.3|40825.3|0
1725562500000|2024-09-05 18:55:00|40847.3|40827.3|40812.8|40792.8|40854.3|40834.3|40812.8|40792.8|0
1725562800000|2024-09-05 19:00:00|40812.3|40792.3|40808.3|40788.3|40822.3|40802.3|40792.3|40772.3|0
1725563100000|2024-09-05 19:05:00|40810.3|40790.3|40793.8|40773.8|40811.8|40791.8|40788.3|40768.3|0
1725563400000|2024-09-05 19:10:00|40792.3|40772.3|40770.8|40750.8|40793.3|40773.3|40770.3|40750.3|0
1725563700000|2024-09-05 19:15:00|40772.8|40752.8|40713.8|40693.8|40774.8|40754.8|40695.3|40675.3|0
1725564000000|2024-09-05 19:20:00|40714.3|40694.3|40732.8|40712.8|40734.3|40714.3|40698.3|40678.3|0
1725564300000|2024-09-05 19:25:00|40730.3|40710.3|40747.3|40727.3|40756.3|40736.3|40723.3|40703.3|0
1725564600000|2024-09-05 19:30:00|40747.8|40727.8|40815.8|40795.8|40819.3|40799.3|40745.3|40725.3|0
1725564900000|2024-09-05 19:35:00|40812.3|40792.3|40751.8|40731.8|40812.3|40792.3|40751.8|40731.8|0
1725565200000|2024-09-05 19:40:00|40750.9|40730.9|40708.9|40688.9|40750.9|40730.9|40687.9|40667.9|0
1725565500000|2024-09-05 19:45:00|40705.9|40685.9|40739.9|40719.9|40743.4|40723.4|40690.9|40670.9|0
1725565800000|2024-09-05 19:50:00|40735.9|40715.9|40718.4|40698.4|40735.9|40715.9|40691.9|40671.9|0
1725566100000|2024-09-05 19:55:00|40717.9|40697.9|40770.4|40750.4|40770.4|40750.4|40703.9|40683.9|0
1725566400000|2024-09-05 20:00:00|40771.9|40751.9|40806.9|40786.9|40806.9|40786.9|40768.4|40748.4|0
1725566700000|2024-09-05 20:05:00|40801.9|40781.9|40800.4|40780.4|40802.9|40782.9|40770.9|40750.9|0
1725567000000|2024-09-05 20:10:00|40799.9|40779.9|40798.4|40778.4|40803.9|40783.9|40791.9|40771.9|0
1725567300000|2024-09-05 20:15:00|40799.9|40779.9|40787.9|40767.9|40814.4|40794.4|40781.9|40761.9|0
1725567600000|2024-09-05 20:20:00|40789.4|40769.4|40789.9|40769.9|40800.9|40780.9|40785.4|40765.4|0
1725567900000|2024-09-05 20:25:00|40790.4|40770.4|40802.9|40782.9|40805.9|40785.9|40787.9|40767.9|0
1725568200000|2024-09-05 20:30:00|40802.4|40782.4|40792.9|40772.9|40806.9|40786.9|40787.4|40767.4|0
1725568500000|2024-09-05 20:35:00|40792.4|40772.4|40780.9|40760.9|40796.9|40776.9|40780.9|40760.9|0
1725568800000|2024-09-05 20:40:00|40784.9|40764.9|40789.9|40769.9|40792.4|40772.4|40782.9|40762.9|0
1725569100000|2024-09-05 20:45:00|40791.4|40771.4|40785.4|40765.4|40795.9|40775.9|40778.4|40758.4|0
1725569400000|2024-09-05 20:50:00|40784.9|40764.9|40785.4|40765.4|40786.4|40766.4|40779.9|40759.9|0
1725569700000|2024-09-05 20:55:00|40785.9|40765.9|40797.9|40777.9|40800.9|40780.9|40779.9|40759.9|0
1725573600000|2024-09-05 22:00:00|40812.9|40792.9|40805.9|40785.9|40814.9|40794.9|40798.9|40778.9|0
1725573900000|2024-09-05 22:05:00|40805.4|40785.4|40794.9|40774.9|40808.4|40788.4|40792.9|40772.9|0
1725574200000|2024-09-05 22:10:00|40795.9|40775.9|40785.9|40765.9|40795.9|40775.9|40784.4|40764.4|0
1725574500000|2024-09-05 22:15:00|40785.4|40765.4|40784.9|40764.9|40786.9|40766.9|40779.9|40759.9|0
1725574800000|2024-09-05 22:20:00|40785.4|40765.4|40776.4|40756.4|40785.4|40765.4|40775.9|40755.9|0
1725575100000|2024-09-05 22:25:00|40774.4|40754.4|40776.9|40756.9|40776.9|40756.9|40765.9|40745.9|0
1725575400000|2024-09-05 22:30:00|40778.9|40758.9|40784.9|40764.9|40785.9|40765.9|40776.4|40756.4|0
1725575700000|2024-09-05 22:35:00|40784.4|40764.4|40785.9|40765.9|40788.4|40768.4|40775.9|40755.9|0
1725576000000|2024-09-05 22:40:00|40786.4|40766.4|40789.9|40769.9|40789.9|40769.9|40783.9|40763.9|0
1725576300000|2024-09-05 22:45:00|40790.4|40770.4|40789.9|40769.9|40791.9|40771.9|40787.9|40767.9|0
1725576600000|2024-09-05 22:50:00|40789.4|40769.4|40793.4|40773.4|40794.9|40774.9|40787.4|40767.4|0
1725576900000|2024-09-05 22:55:00|40793.9|40773.9|40796.9|40776.9|40798.9|40778.9|40793.9|40773.9|0
1725577200000|2024-09-05 23:00:00|40798.4|40778.4|40795.9|40775.9|40798.4|40778.4|40791.9|40771.9|0
1725577500000|2024-09-05 23:05:00|40796.4|40776.4|40788.9|40768.9|40797.9|40777.9|40788.9|40768.9|0
1725577800000|2024-09-05 23:10:00|40788.4|40768.4|40788.9|40768.9|40789.9|40769.9|40780.4|40760.4|0
1725578100000|2024-09-05 23:15:00|40788.4|40768.4|40772.4|40752.4|40788.9|40768.9|40771.4|40751.4|0
1725578400000|2024-09-05 23:20:00|40771.4|40751.4|40782.9|40762.9|40783.4|40763.4|40770.9|40750.9|0
1725578700000|2024-09-05 23:25:00|40782.4|40762.4|40785.9|40765.9|40786.9|40766.9|40782.4|40762.4|0
1725579000000|2024-09-05 23:30:00|40786.4|40766.4|40789.9|40769.9|40791.9|40771.9|40786.4|40766.4|0
1725579300000|2024-09-05 23:35:00|40788.9|40768.9|40793.9|40773.9|40794.4|40774.4|40788.9|40768.9|0
1725579600000|2024-09-05 23:40:00|40793.4|40773.4|40791.9|40771.9|40794.4|40774.4|40791.4|40771.4|0
1725579900000|2024-09-05 23:45:00|40791.4|40771.4|40795.9|40775.9|40800.9|40780.9|40787.9|40767.9|0
1725580200000|2024-09-05 23:50:00|40795.4|40775.4|40796.4|40776.4|40798.9|40778.9|40788.9|40768.9|0
1725580500000|2024-09-05 23:55:00|40796.9|40776.9|40802.9|40782.9|40802.9|40782.9|40793.9|40773.9|0
1725580800000|2024-09-06 00:00:00|40801.4|40781.4|40793.4|40773.4|40803.9|40783.9|40789.4|40769.4|0
1725581100000|2024-09-06 00:05:00|40792.4|40772.4|40792.9|40772.9|40797.9|40777.9|40787.9|40767.9|0
1725581400000|2024-09-06 00:10:00|40792.4|40772.4|40789.4|40769.4|40800.4|40780.4|40783.9|40763.9|0
1725581700000|2024-09-06 00:15:00|40788.4|40768.4|40788.9|40768.9|40789.9|40769.9|40782.4|40762.4|0
1725582000000|2024-09-06 00:20:00|40789.9|40769.9|40788.7|40768.7|40797.8|40777.8|40782.2|40762.2|0
1725582300000|2024-09-06 00:25:00|40788.2|40768.2|40799.2|40779.2|40800.2|40780.2|40787.2|40767.2|0
1725582600000|2024-09-06 00:30:00|40799.7|40779.7|40777.7|40757.7|40805.2|40785.2|40775.7|40755.7|0
1725582900000|2024-09-06 00:35:00|40777.2|40757.2|40773.2|40753.2|40778.2|40758.2|40764.2|40744.2|0
1725583200000|2024-09-06 00:40:00|40773.7|40753.7|40773.2|40753.2|40780.7|40760.7|40768.2|40748.2|0
1725583500000|2024-09-06 00:45:00|40772.2|40752.2|40763.2|40743.2|40774.2|40754.2|40761.2|40741.2|0
1725583800000|2024-09-06 00:50:00|40762.7|40742.7|40775.7|40755.7|40778.2|40758.2|40760.2|40740.2|0
1725584100000|2024-09-06 00:55:00|40776.7|40756.7|40758.7|40738.7|40778.2|40758.2|40758.2|40738.2|0
1725584400000|2024-09-06 01:00:00|40757.2|40737.2|40733.2|40713.2|40758.7|40738.7|40731.7|40711.7|0
1725584700000|2024-09-06 01:05:00|40734.2|40714.2|40723.7|40703.7|40734.2|40714.2|40720.2|40700.2|0
1725585000000|2024-09-06 01:10:00|40721.2|40701.2|40727.7|40707.7|40732.2|40712.2|40721.2|40701.2|0
1725585300000|2024-09-06 01:15:00|40727.2|40707.2|40720.2|40700.2|40727.2|40707.2|40718.2|40698.2|0
1725585600000|2024-09-06 01:20:00|40721.2|40701.2|40737.2|40717.2|40739.2|40719.2|40716.7|40696.7|0
1725585900000|2024-09-06 01:25:00|40737.7|40717.7|40771.2|40751.2|40773.7|40753.7|40737.2|40717.2|0
1725586200000|2024-09-06 01:30:00|40773.7|40753.7|40777.2|40757.2|40784.2|40764.2|40768.2|40748.2|0
1725586500000|2024-09-06 01:35:00|40777.7|40757.7|40796.2|40776.2|40799.2|40779.2|40775.2|40755.2|0
1725586800000|2024-09-06 01:40:00|40798.2|40778.2|40801.2|40781.2|40803.2|40783.2|40794.2|40774.2|0
1725587100000|2024-09-06 01:45:00|40801.7|40781.7|40803.2|40783.2|40804.2|40784.2|40797.7|40777.7|0
1725587400000|2024-09-06 01:50:00|40802.2|40782.2|40807.2|40787.2|40814.2|40794.2|40801.2|40781.2|0
1725587700000|2024-09-06 01:55:00|40806.2|40786.2|40807.2|40787.2|40811.2|40791.2|40798.2|40778.2|0
1725588000000|2024-09-06 02:00:00|40807.7|40787.7|40819.7|40799.7|40821.2|40801.2|40802.2|40782.2|0
1725588300000|2024-09-06 02:05:00|40820.2|40800.2|40815.7|40795.7|40822.2|40802.2|40814.7|40794.7|0
1725588600000|2024-09-06 02:10:00|40815.2|40795.2|40810.2|40790.2|40817.7|40797.7|40809.7|40789.7|0
1725588900000|2024-09-06 02:15:00|40810.7|40790.7|40818.2|40798.2|40818.7|40798.7|40803.7|40783.7|0
1725589200000|2024-09-06 02:20:00|40817.7|40797.7|40808.2|40788.2|40818.2|40798.2|40806.2|40786.2|0
1725589500000|2024-09-06 02:25:00|40808.7|40788.7|40808.7|40788.7|40815.2|40795.2|40806.2|40786.2|0
1725589800000|2024-09-06 02:30:00|40809.2|40789.2|40812.2|40792.2|40815.7|40795.7|40803.7|40783.7|0
1725590100000|2024-09-06 02:35:00|40811.7|40791.7|40809.2|40789.2|40815.7|40795.7|40805.7|40785.7|0
1725590400000|2024-09-06 02:40:00|40811.2|40791.2|40814.7|40794.7|40818.2|40798.2|40807.7|40787.7|0
1725590700000|2024-09-06 02:45:00|40814.2|40794.2|40810.2|40790.2|40818.2|40798.2|40809.7|40789.7|0
1725591000000|2024-09-06 02:50:00|40809.7|40789.7|40813.2|40793.2|40813.2|40793.2|40804.2|40784.2|0
1725591300000|2024-09-06 02:55:00|40814.2|40794.2|40815.2|40795.2|40818.7|40798.7|40812.2|40792.2|0
1725591600000|2024-09-06 03:00:00|40815.7|40795.7|40818.2|40798.2|40818.7|40798.7|40814.2|40794.2|0
1725591900000|2024-09-06 03:05:00|40818.7|40798.7|40821.2|40801.2|40822.7|40802.7|40815.2|40795.2|0
1725592200000|2024-09-06 03:10:00|40820.7|40800.7|40823.2|40803.2|40825.7|40805.7|40820.7|40800.7|0
1725592500000|2024-09-06 03:15:00|40823.7|40803.7|40821.2|40801.2|40824.2|40804.2|40818.2|40798.2|0
1725592800000|2024-09-06 03:20:00|40821.7|40801.7|40816.2|40796.2|40822.2|40802.2|40815.7|40795.7|0
1725593100000|2024-09-06 03:25:00|40815.7|40795.7|40813.7|40793.7|40816.2|40796.2|40809.2|40789.2|0
1725593400000|2024-09-06 03:30:00|40814.2|40794.2|40813.2|40793.2|40819.2|40799.2|40812.2|40792.2|0
1725593700000|2024-09-06 03:35:00|40813.7|40793.7|40811.2|40791.2|40817.2|40797.2|40804.2|40784.2|0
1725594000000|2024-09-06 03:40:00|40810.7|40790.7|40806.2|40786.2|40815.7|40795.7|40801.7|40781.7|0
1725594300000|2024-09-06 03:45:00|40806.7|40786.7|40797.2|40777.2|40812.2|40792.2|40796.7|40776.7|0
1725594600000|2024-09-06 03:50:00|40797.7|40777.7|40798.2|40778.2|40802.2|40782.2|40795.7|40775.7|0
1725594900000|2024-09-06 03:55:00|40798.7|40778.7|40796.7|40776.7|40801.7|40781.7|40795.7|40775.7|0
1725595200000|2024-09-06 04:00:00|40796.2|40776.2|40794.2|40774.2|40799.7|40779.7|40792.2|40772.2|0
1725595500000|2024-09-06 04:05:00|40794.7|40774.7|40791.2|40771.2|40795.2|40775.2|40789.7|40769.7|0
1725595800000|2024-09-06 04:10:00|40791.7|40771.7|40802.2|40782.2|40804.7|40784.7|40791.2|40771.2|0
1725596100000|2024-09-06 04:15:00|40803.2|40783.2|40804.2|40784.2|40806.2|40786.2|40798.2|40778.2|0
1725596400000|2024-09-06 04:20:00|40804.7|40784.7|40808.2|40788.2|40811.7|40791.7|40804.2|40784.2|0
1725596700000|2024-09-06 04:25:00|40807.7|40787.7|40805.7|40785.7|40808.2|40788.2|40802.2|40782.2|0
1725597000000|2024-09-06 04:30:00|40805.2|40785.2|40804.7|40784.7|40809.2|40789.2|40801.2|40781.2|0
1725597300000|2024-09-06 04:35:00|40804.2|40784.2|40804.2|40784.2|40804.7|40784.7|40796.2|40776.2|0
1725597600000|2024-09-06 04:40:00|40803.7|40783.7|40805.2|40785.2|40808.2|40788.2|40803.7|40783.7|0
1725597900000|2024-09-06 04:45:00|40805.7|40785.7|40803.7|40783.7|40810.2|40790.2|40803.2|40783.2|0
1725598200000|2024-09-06 04:50:00|40804.2|40784.2|40800.2|40780.2|40805.7|40785.7|40798.2|40778.2|0
1725598500000|2024-09-06 04:55:00|40802.2|40782.2|40805.2|40785.2|40807.2|40787.2|40800.7|40780.7|0
1725598800000|2024-09-06 05:00:00|40803.2|40783.2|40802.2|40782.2|40804.2|40784.2|40797.2|40777.2|0
1725599100000|2024-09-06 05:05:00|40801.2|40781.2|40794.2|40774.2|40803.7|40783.7|40792.2|40772.2|0
1725599400000|2024-09-06 05:10:00|40794.7|40774.7|40779.2|40759.2|40796.2|40776.2|40779.2|40759.2|0
1725599700000|2024-09-06 05:15:00|40779.7|40759.7|40777.2|40757.2|40781.2|40761.2|40770.2|40750.2|0
1725600000000|2024-09-06 05:20:00|40777.7|40757.7|40779.2|40759.2|40780.2|40760.2|40775.2|40755.2|0
1725600300000|2024-09-06 05:25:00|40778.7|40758.7|40779.7|40759.7|40787.2|40767.2|40776.2|40756.2|0
1725600600000|2024-09-06 05:30:00|40780.2|40760.2|40768.2|40748.2|40782.7|40762.7|40768.2|40748.2|0
1725600900000|2024-09-06 05:35:00|40768.7|40748.7|40759.2|40739.2|40771.2|40751.2|40758.2|40738.2|0
1725601200000|2024-09-06 05:40:00|40759.7|40739.7|40749.2|40729.2|40766.2|40746.2|40748.2|40728.2|0
1725601500000|2024-09-06 05:45:00|40749.7|40729.7|40776.2|40756.2|40778.2|40758.2|40749.7|40729.7|0
1725601800000|2024-09-06 05:50:00|40775.7|40755.7|40803.2|40783.2|40807.7|40787.7|40775.7|40755.7|0
1725602100000|2024-09-06 05:55:00|40803.7|40783.7|40787.2|40767.2|40807.7|40787.7|40786.7|40766.7|0
1725602400000|2024-09-06 06:00:00|40788.7|40768.7|40803.2|40783.2|40804.7|40784.7|40784.2|40764.2|0
1725602700000|2024-09-06 06:05:00|40803.7|40783.7|40772.7|40752.7|40804.2|40784.2|40765.7|40745.7|0
1725603000000|2024-09-06 06:10:00|40773.7|40753.7|40773.7|40753.7|40782.2|40762.2|40767.2|40747.2|0
1725603300000|2024-09-06 06:15:00|40774.7|40754.7|40770.2|40750.2|40775.7|40755.7|40767.7|40747.7|0
1725603600000|2024-09-06 06:20:00|40770.7|40750.7|40757.7|40737.7|40772.7|40752.7|40757.2|40737.2|0
1725603900000|2024-09-06 06:25:00|40760.2|40740.2|40755.7|40735.7|40772.2|40752.2|40754.2|40734.2|0
1725604200000|2024-09-06 06:30:00|40755.2|40735.2|40742.7|40722.7|40755.2|40735.2|40742.2|40722.2|0
1725604500000|2024-09-06 06:35:00|40742.2|40722.2|40748.7|40728.7|40750.7|40730.7|40739.2|40719.2|0
1725604800000|2024-09-06 06:40:00|40750.2|40730.2|40754.2|40734.2|40758.2|40738.2|40747.7|40727.7|0
1725605100000|2024-09-06 06:45:00|40753.7|40733.7|40759.2|40739.2|40760.2|40740.2|40748.2|40728.2|0
1725605400000|2024-09-06 06:50:00|40758.7|40738.7|40755.2|40735.2|40763.2|40743.2|40752.7|40732.7|0
1725605700000|2024-09-06 06:55:00|40755.7|40735.7|40742.2|40722.2|40763.2|40743.2|40739.2|40719.2|0
1725606000000|2024-09-06 07:00:00|40740.7|40720.7|40725.7|40705.7|40743.7|40723.7|40718.2|40698.2|0
1725606300000|2024-09-06 07:05:00|40726.2|40706.2|40701.7|40681.7|40726.7|40706.7|40691.2|40671.2|0
1725606600000|2024-09-06 07:10:00|40701.2|40681.2|40638.2|40618.2|40706.2|40686.2|40638.2|40618.2|0
1725606900000|2024-09-06 07:15:00|40638.7|40618.7|40593.2|40573.2|40642.7|40622.7|40592.2|40572.2|0
1725607200000|2024-09-06 07:20:00|40592.7|40572.7|40592.2|40572.2|40609.2|40589.2|40563.2|40543.2|0
1725607500000|2024-09-06 07:25:00|40592.7|40572.7|40605.2|40585.2|40605.2|40585.2|40590.2|40570.2|0
1725607800000|2024-09-06 07:30:00|40605.7|40585.7|40606.2|40586.2|40608.2|40588.2|40589.2|40569.2|0
1725608100000|2024-09-06 07:35:00|40605.2|40585.2|40605.2|40585.2|40620.7|40600.7|40605.2|40585.2|0
1725608400000|2024-09-06 07:40:00|40606.7|40586.7|40625.7|40605.7|40630.2|40610.2|40603.7|40583.7|0
1725608700000|2024-09-06 07:45:00|40627.2|40607.2|40604.2|40584.2|40628.2|40608.2|40592.7|40572.7|0
1725609000000|2024-09-06 07:50:00|40603.2|40583.2|40607.2|40587.2|40613.7|40593.7|40592.2|40572.2|0
1725609300000|2024-09-06 07:55:00|40607.7|40587.7|40631.2|40611.2|40633.2|40613.2|40605.2|40585.2|0
1725609600000|2024-09-06 08:00:00|40638.2|40618.2|40650.2|40630.2|40652.2|40632.2|40631.2|40611.2|0
1725609900000|2024-09-06 08:05:00|40649.7|40629.7|40650.7|40630.7|40653.2|40633.2|40635.7|40615.7|0
1725610200000|2024-09-06 08:10:00|40651.2|40631.2|40678.7|40658.7|40681.2|40661.2|40645.7|40625.7|0
1725610500000|2024-09-06 08:15:00|40679.2|40659.2|40650.2|40630.2|40679.2|40659.2|40650.2|40630.2|0
1725610800000|2024-09-06 08:20:00|40651.2|40631.2|40647.2|40627.2|40655.2|40635.2|40637.2|40617.2|0
1725611100000|2024-09-06 08:25:00|40645.7|40625.7|40638.7|40618.7|40650.7|40630.7|40624.7|40604.7|0
1725611400000|2024-09-06 08:30:00|40640.2|40620.2|40644.2|40624.2|40645.2|40625.2|40631.2|40611.2|0
1725611700000|2024-09-06 08:35:00|40642.2|40622.2|40620.7|40600.7|40647.2|40627.2|40615.2|40595.2|0
1725612000000|2024-09-06 08:40:00|40620.2|40600.2|40619.2|40599.2|40621.2|40601.2|40612.2|40592.2|0
1725612300000|2024-09-06 08:45:00|40618.7|40598.7|40610.7|40590.7|40618.7|40598.7|40601.2|40581.2|0
1725612600000|2024-09-06 08:50:00|40610.2|40590.2|40608.2|40588.2|40616.2|40596.2|40599.2|40579.2|0
1725612900000|2024-09-06 08:55:00|40609.2|40589.2|40626.7|40606.7|40629.2|40609.2|40599.2|40579.2|0
1725613200000|2024-09-06 09:00:00|40626.2|40606.2|40627.2|40607.2|40631.2|40611.2|40615.2|40595.2|0
1725613500000|2024-09-06 09:05:00|40626.7|40606.7|40609.2|40589.2|40629.2|40609.2|40609.2|40589.2|0
1725613800000|2024-09-06 09:10:00|40610.2|40590.2|40597.2|40577.2|40623.7|40603.7|40597.2|40577.2|0
1725614100000|2024-09-06 09:15:00|40599.2|40579.2|40612.2|40592.2|40621.7|40601.7|40593.2|40573.2|0
1725614400000|2024-09-06 09:20:00|40611.7|40591.7|40631.7|40611.7|40631.7|40611.7|40603.2|40583.2|0
1725614700000|2024-09-06 09:25:00|40631.2|40611.2|40638.7|40618.7|40641.7|40621.7|40630.2|40610.2|0
1725615000000|2024-09-06 09:30:00|40638.2|40618.2|40649.2|40629.2|40654.2|40634.2|40637.2|40617.2|0
1725615300000|2024-09-06 09:35:00|40648.7|40628.7|40643.2|40623.2|40649.2|40629.2|40639.2|40619.2|0
1725615600000|2024-09-06 09:40:00|40638.7|40618.7|40622.2|40602.2|40641.2|40621.2|40617.2|40597.2|0
1725615900000|2024-09-06 09:45:00|40621.7|40601.7|40641.2|40621.2|40646.2|40626.2|40620.7|40600.7|0
1725616200000|2024-09-06 09:50:00|40642.2|40622.2|40646.7|40626.7|40655.7|40635.7|40634.2|40614.2|0
1725616500000|2024-09-06 09:55:00|40647.2|40627.2|40653.2|40633.2|40656.2|40636.2|40643.7|40623.7|0
1725616800000|2024-09-06 10:00:00|40651.2|40631.2|40644.2|40624.2|40656.2|40636.2|40641.7|40621.7|0
1725617100000|2024-09-06 10:05:00|40643.7|40623.7|40645.2|40625.2|40652.7|40632.7|40641.7|40621.7|0
1725617400000|2024-09-06 10:10:00|40645.7|40625.7|40639.2|40619.2|40648.2|40628.2|40638.7|40618.7|0
1725617700000|2024-09-06 10:15:00|40639.7|40619.7|40640.7|40620.7|40645.2|40625.2|40633.7|40613.7|0
1725618000000|2024-09-06 10:20:00|40640.2|40620.2|40646.2|40626.2|40648.2|40628.2|40639.7|40619.7|0
1725618300000|2024-09-06 10:25:00|40645.7|40625.7|40652.2|40632.2|40661.2|40641.2|40643.2|40623.2|0
1725618600000|2024-09-06 10:30:00|40652.7|40632.7|40650.2|40630.2|40656.2|40636.2|40645.7|40625.7|0
1725618900000|2024-09-06 10:35:00|40650.7|40630.7|40639.2|40619.2|40650.7|40630.7|40630.2|40610.2|0
1725619200000|2024-09-06 10:40:00|40637.2|40617.2|40622.2|40602.2|40640.2|40620.2|40612.2|40592.2|0
1725619500000|2024-09-06 10:45:00|40622.7|40602.7|40638.7|40618.7|40643.2|40623.2|40622.7|40602.7|0
1725619800000|2024-09-06 10:50:00|40640.2|40620.2|40631.7|40611.7|40640.2|40620.2|40628.7|40608.7|0
1725620100000|2024-09-06 10:55:00|40632.2|40612.2|40624.2|40604.2|40632.2|40612.2|40621.2|40601.2|0
1725620400000|2024-09-06 11:00:00|40621.2|40601.2|40637.2|40617.2|40638.2|40618.2|40621.2|40601.2|0
1725620700000|2024-09-06 11:05:00|40636.2|40616.2|40636.7|40616.7|40642.2|40622.2|40631.2|40611.2|0
1725621000000|2024-09-06 11:10:00|40637.2|40617.2|40622.2|40602.2|40641.2|40621.2|40619.2|40599.2|0
1725621300000|2024-09-06 11:15:00|40622.7|40602.7|40628.7|40608.7|40637.2|40617.2|40619.2|40599.2|0
1725621600000|2024-09-06 11:20:00|40628.2|40608.2|40622.2|40602.2|40630.7|40610.7|40620.2|40600.2|0
1725621900000|2024-09-06 11:25:00|40621.7|40601.7|40613.2|40593.2|40632.7|40612.7|40609.7|40589.7|0
1725622200000|2024-09-06 11:30:00|40611.7|40591.7|40620.2|40600.2|40623.2|40603.2|40605.7|40585.7|0
1725622500000|2024-09-06 11:35:00|40619.2|40599.2|40617.2|40597.2|40624.2|40604.2|40610.2|40590.2|0
1725622800000|2024-09-06 11:40:00|40617.7|40597.7|40618.2|40598.2|40621.7|40601.7|40609.2|40589.2|0
1725623100000|2024-09-06 11:45:00|40618.7|40598.7|40628.2|40608.2|40630.2|40610.2|40607.7|40587.7|0
1725623400000|2024-09-06 11:50:00|40628.7|40608.7|40643.2|40623.2|40644.2|40624.2|40628.2|40608.2|0
1725623700000|2024-09-06 11:55:00|40642.7|40622.7|40642.2|40622.2|40648.2|40628.2|40638.2|40618.2|0
1725624000000|2024-09-06 12:00:00|40643.7|40623.7|40647.2|40627.2|40651.7|40631.7|40633.7|40613.7|0
1725624300000|2024-09-06 12:05:00|40646.2|40626.2|40628.2|40608.2|40654.2|40634.2|40627.7|40607.7|0
1725624600000|2024-09-06 12:10:00|40627.7|40607.7|40613.7|40593.7|40627.7|40607.7|40612.7|40592.7|0
1725624900000|2024-09-06 12:15:00|40614.7|40594.7|40638.2|40618.2|40647.2|40627.2|40611.2|40591.2|0
1725625200000|2024-09-06 12:20:00|40637.2|40617.2|40651.2|40631.2|40654.2|40634.2|40632.7|40612.7|0
1725625500000|2024-09-06 12:25:00|40650.7|40630.7|40629.2|40609.2|40674.7|40654.7|40628.7|40608.7|0
1725625800000|2024-09-06 12:30:00|40612.7|40592.7|40681.2|40661.2|40824.7|40804.7|40612.7|40592.7|0
1725626100000|2024-09-06 12:35:00|40679.7|40659.7|40732.7|40712.7|40755.2|40735.2|40671.7|40651.7|0
1725626400000|2024-09-06 12:40:00|40731.2|40711.2|40696.2|40676.2|40742.7|40722.7|40676.2|40656.2|0
1725626700000|2024-09-06 12:45:00|40694.7|40674.7|40797.7|40777.7|40803.2|40783.2|40683.2|40663.2|0
1725627000000|2024-09-06 12:50:00|40801.2|40781.2|40773.7|40753.7|40811.7|40791.7|40771.2|40751.2|0
1725627300000|2024-09-06 12:55:00|40770.2|40750.2|40771.7|40751.7|40795.7|40775.7|40763.7|40743.7|0
1725627600000|2024-09-06 13:00:00|40770.7|40750.7|40763.7|40743.7|40794.7|40774.7|40749.7|40729.7|0
1725627900000|2024-09-06 13:05:00|40763.2|40743.2|40790.2|40770.2|40815.7|40795.7|40761.2|40741.2|0
1725628200000|2024-09-06 13:10:00|40789.7|40769.7|40804.2|40784.2|40807.7|40787.7|40779.2|40759.2|0
1725628500000|2024-09-06 13:15:00|40804.7|40784.7|40773.2|40753.2|40813.2|40793.2|40770.2|40750.2|0
1725628800000|2024-09-06 13:20:00|40773.7|40753.7|40792.2|40772.2|40822.2|40802.2|40767.2|40747.2|0
1725629100000|2024-09-06 13:25:00|40793.2|40773.2|40817.2|40797.2|40817.2|40797.2|40781.2|40761.2|0
1725629400000|2024-09-06 13:30:00|40818.2|40798.2|40974.2|40954.2|40975.7|40955.7|40776.2|40756.2|0
1725629700000|2024-09-06 13:35:00|40975.2|40955.2|40896.2|40876.2|40997.2|40977.2|40893.2|40873.2|0
1725630000000|2024-09-06 13:40:00|40898.2|40878.2|40955.2|40935.2|40989.2|40969.2|40877.7|40857.7|0
1725630300000|2024-09-06 13:45:00|40961.2|40941.2|40987.2|40967.2|41022.2|41002.2|40944.2|40924.2|0
1725630600000|2024-09-06 13:50:00|40991|40971|40919.5|40899.5|41012.5|40992.5|40919.5|40899.5|0
1725630900000|2024-09-06 13:55:00|40929|40909|40902|40882|40955.5|40935.5|40885.5|40865.5|0
1725631200000|2024-09-06 14:00:00|40901|40881|40850.5|40830.5|40915|40895|40850.5|40830.5|0
1725631500000|2024-09-06 14:05:00|40856|40836|40791.5|40771.5|40866.5|40846.5|40782|40762|0
1725631800000|2024-09-06 14:10:00|40787|40767|40798|40778|40826|40806|40772|40752|0
1725632100000|2024-09-06 14:15:00|40799|40779|40759.5|40739.5|40808|40788|40720|40700|0
1725632400000|2024-09-06 14:20:00|40762|40742|40687|40667|40774|40754|40679.5|40659.5|0
1725632700000|2024-09-06 14:25:00|40685|40665|40622|40602|40685|40665|40608|40588|0
1725633000000|2024-09-06 14:30:00|40626.5|40606.5|40588|40568|40647|40627|40575.5|40555.5|0
1725633300000|2024-09-06 14:35:00|40589|40569|40582|40562|40590|40570|40531.5|40511.5|0
1725633600000|2024-09-06 14:40:00|40581.5|40561.5|40491|40471|40588.5|40568.5|40491|40471|0
1725633900000|2024-09-06 14:45:00|40489.5|40469.5|40525.5|40505.5|40541|40521|40489.5|40469.5|0
1725634200000|2024-09-06 14:50:00|40526|40506|40463|40443|40526|40506|40462.5|40442.5|0
1725634500000|2024-09-06 14:55:00|40464|40444|40473|40453|40500|40480|40452.5|40432.5|0
1725634800000|2024-09-06 15:00:00|40480|40460|40607.5|40587.5|40748|40728|40471.5|40451.5|0
1725635100000|2024-09-06 15:05:00|40601|40581|40503.5|40483.5|40644.5|40624.5|40496.5|40476.5|0
1725635400000|2024-09-06 15:10:00|40514.5|40494.5|40436.5|40416.5|40530.5|40510.5|40431.5|40411.5|0
1725635700000|2024-09-06 15:15:00|40437.5|40417.5|40402.5|40382.5|40457|40437|40374.5|40354.5|0
1725636000000|2024-09-06 15:20:00|40413.5|40393.5|40419.5|40399.5|40450|40430|40396|40376|0
1725636300000|2024-09-06 15:25:00|40417|40397|40408|40388|40438|40418|40388.5|40368.5|0
1725636600000|2024-09-06 15:30:00|40409|40389|40447.5|40427.5|40493|40473|40395.5|40375.5|0
1725636900000|2024-09-06 15:35:00|40448|40428|40432|40412|40456.5|40436.5|40402|40382|0
1725637200000|2024-09-06 15:40:00|40423|40403|40412|40392|40434|40414|40388.5|40368.5|0
1725637500000|2024-09-06 15:45:00|40408.5|40388.5|40395.5|40375.5|40415|40395|40349|40329|0
1725637800000|2024-09-06 15:50:00|40391|40371|40382|40362|40392|40372|40352|40332|0
1725638100000|2024-09-06 15:55:00|40385|40365|40377|40357|40410|40390|40377|40357|0
1725638400000|2024-09-06 16:00:00|40372.5|40352.5|40400.5|40380.5|40413.5|40393.5|40367|40347|0
1725638700000|2024-09-06 16:05:00|40406|40386|40399|40379|40429.5|40409.5|40377|40357|0
1725639000000|2024-09-06 16:10:00|40399.5|40379.5|40389.5|40369.5|40417|40397|40377|40357|0
1725639300000|2024-09-06 16:15:00|40389|40369|40362.5|40342.5|40397.5|40377.5|40357.5|40337.5|0
1725639600000|2024-09-06 16:20:00|40364|40344|40363|40343|40375|40355|40344.5|40324.5|0
1725639900000|2024-09-06 16:25:00|40361|40341|40321|40301|40391.5|40371.5|40312|40292|0
1725640200000|2024-09-06 16:30:00|40319|40299|40386|40366|40388.5|40368.5|40317.5|40297.5|0
1725640500000|2024-09-06 16:35:00|40383.5|40363.5|40358.5|40338.5|40417|40397|40353|40333|0
1725640800000|2024-09-06 16:40:00|40356.5|40336.5|40395|40375|40401|40381|40348.5|40328.5|0
1725641100000|2024-09-06 16:45:00|40396|40376|40339.5|40319.5|40398|40378|40332.5|40312.5|0
1725641400000|2024-09-06 16:50:00|40340.5|40320.5|40355|40335|40357.5|40337.5|40326.5|40306.5|0
1725641700000|2024-09-06 16:55:00|40357|40337|40367|40347|40385.5|40365.5|40342|40322|0
1725642000000|2024-09-06 17:00:00|40373.5|40353.5|40393|40373|40401|40381|40356.5|40336.5|0
1725642300000|2024-09-06 17:05:00|40392.5|40372.5|40426.5|40406.5|40440.5|40420.5|40371.5|40351.5|0
1725642600000|2024-09-06 17:10:00|40425.5|40405.5|40440|40420|40453|40433|40421.5|40401.5|0
1725642900000|2024-09-06 17:15:00|40442.5|40422.5|40415.5|40395.5|40447.5|40427.5|40411|40391|0
1725643200000|2024-09-06 17:20:00|40413.5|40393.5|40463|40443|40463|40443|40412|40392|0
1725643500000|2024-09-06 17:25:00|40460|40440|40399|40379|40460|40440|40398.5|40378.5|0
1725643800000|2024-09-06 17:30:00|40396|40376|40394.5|40374.5|40402.5|40382.5|40376|40356|0
1725644100000|2024-09-06 17:35:00|40394|40374|40363|40343|40395|40375|40354|40334|0
1725644400000|2024-09-06 17:40:00|40359.5|40339.5|40354|40334|40372|40352|40342|40322|0
1725644700000|2024-09-06 17:45:00|40353.5|40333.5|40339.5|40319.5|40365|40345|40332|40312|0
1725645000000|2024-09-06 17:50:00|40343|40323|40385|40365|40386|40366|40333|40313|0
1725645300000|2024-09-06 17:55:00|40377|40357|40392.5|40372.5|40415.5|40395.5|40376.5|40356.5|0
1725645600000|2024-09-06 18:00:00|40394|40374|40342|40322|40409|40389|40335.5|40315.5|0
1725645900000|2024-09-06 18:05:00|40340|40320|40347|40327|40354.5|40334.5|40332|40312|0
1725646200000|2024-09-06 18:10:00|40345|40325|40356|40336|40377|40357|40340|40320|0
1725646500000|2024-09-06 18:15:00|40358|40338|40340.5|40320.5|40374|40354|40334|40314|0
1725646800000|2024-09-06 18:20:00|40344|40324|40325|40305|40359|40339|40316.5|40296.5|0
1725647100000|2024-09-06 18:25:00|40324.5|40304.5|40350|40330|40357|40337|40323|40303|0
1725647400000|2024-09-06 18:30:00|40348|40328|40329|40309|40365|40345|40318|40298|0
1725647700000|2024-09-06 18:35:00|40331|40311|40318|40298|40336|40316|40293.5|40273.5|0
1725648000000|2024-09-06 18:40:00|40316.5|40296.5|40339.5|40319.5|40341|40321|40308|40288|0
1725648300000|2024-09-06 18:45:00|40338.5|40318.5|40336|40316|40342.5|40322.5|40307|40287|0
1725648600000|2024-09-06 18:50:00|40335.5|40315.5|40342|40322|40342|40322|40308|40288|0
1725648900000|2024-09-06 18:55:00|40341|40321|40373|40353|40377|40357|40335|40315|0
1725649200000|2024-09-06 19:00:00|40375.5|40355.5|40397|40377|40404|40384|40372.5|40352.5|0
1725649500000|2024-09-06 19:05:00|40396.5|40376.5|40418|40398|40430.5|40410.5|40392|40372|0
1725649800000|2024-09-06 19:10:00|40417|40397|40413|40393|40433|40413|40396|40376|0
1725650100000|2024-09-06 19:15:00|40415|40395|40399|40379|40434|40414|40392.5|40372.5|0
1725650400000|2024-09-06 19:20:00|40402|40382|40433|40413|40437|40417|40398|40378|0
1725650700000|2024-09-06 19:25:00|40432.5|40412.5|40407|40387|40449|40429|40406|40386|0
1725651000000|2024-09-06 19:30:00|40406|40386|40379|40359|40425.5|40405.5|40379|40359|0
1725651300000|2024-09-06 19:35:00|40381|40361|40352|40332|40387|40367|40345|40325|0
1725651600000|2024-09-06 19:40:00|40349.5|40329.5|40353|40333|40376|40356|40340|40320|0
1725651900000|2024-09-06 19:45:00|40355|40335|40412.5|40392.5|40419.5|40399.5|40353|40333|0
1725652200000|2024-09-06 19:50:00|40418|40398|40358.5|40338.5|40421.5|40401.5|40318|40298|0
1725652500000|2024-09-06 19:55:00|40343.5|40323.5|40362|40342|40369|40349|40321|40301|0
1725652800000|2024-09-06 20:00:00|40363|40343|40332|40312|40363|40343|40323.5|40303.5|0
1725653100000|2024-09-06 20:05:00|40331.5|40311.5|40336|40316|40344|40324|40318|40298|0
1725653400000|2024-09-06 20:10:00|40335|40315|40320|40300|40336|40316|40303|40283|0
1725653700000|2024-09-06 20:15:00|40319.5|40299.5|40294|40274|40319.5|40299.5|40290|40270|0
1725654000000|2024-09-06 20:20:00|40294.5|40274.5|40267|40247|40299|40279|40252.5|40232.5|0
1725654300000|2024-09-06 20:25:00|40268|40248|40255|40235|40274|40254|40254|40234|0
1725654600000|2024-09-06 20:30:00|40256.5|40236.5|40236|40216|40258.5|40238.5|40236|40216|0
1725654900000|2024-09-06 20:35:00|40236.5|40216.5|40223|40203|40247.5|40227.5|40220|40200|0
1725655200000|2024-09-06 20:40:00|40225.5|40205.5|40237|40217|40239|40219|40224|40204|0
1725655500000|2024-09-06 20:45:00|40236|40216|40239.5|40219.5|40246|40226|40236|40216|0
1725655800000|2024-09-06 20:50:00|40240|40220|40219|40199|40240|40220|40212|40192|0
1725656100000|2024-09-06 20:55:00|40220|40200|40258.5|40238.5|40267|40247|40216.5|40196.5|0
1725690300000|2024-09-07 06:25:00|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|40321.5|40301.5|0
1725691200000|2024-09-07 06:40:00|40311.5|40291.5|40311.5|40291.5|40311.5|40291.5|40311.5|40291.5|0
1725715200000|2024-09-07 13:20:00|40310.5|40290.5|40310.5|40290.5|40310.5|40290.5|40310.5|40290.5|0
1725781500000|2024-09-08 07:45:00|40311.5|40291.5|40316.5|40296.5|40316.5|40296.5|40311.5|40291.5|0
1725782700000|2024-09-08 08:05:00|40324.5|40304.5|40326.5|40306.5|40326.5|40306.5|40324.5|40304.5|0
1725783000000|2024-09-08 08:10:00|40331.5|40311.5|40336.5|40316.5|40336.5|40316.5|40331.5|40311.5|0
1725784800000|2024-09-08 08:40:00|40343.5|40323.5|40349.5|40329.5|40349.5|40329.5|40343.5|40323.5|0
1725832800000|2024-09-08 22:00:00|40258.5|40238.5|40311.5|40291.5|40311.5|40291.5|40258.5|40238.5|0
1725833100000|2024-09-08 22:05:00|40312|40292|40298.5|40278.5|40315|40295|40287.5|40267.5|0
1725833400000|2024-09-08 22:10:00|40299|40279|40300.5|40280.5|40306.5|40286.5|40290|40270|0
1725833700000|2024-09-08 22:15:00|40301|40281|40324.5|40304.5|40332|40312|40294.5|40274.5|0
1725834000000|2024-09-08 22:20:00|40325.5|40305.5|40314|40294|40325.5|40305.5|40304|40284|0
1725834300000|2024-09-08 22:25:00|40315.5|40295.5|40314.5|40294.5|40320|40300|40304|40284|0
1725834600000|2024-09-08 22:30:00|40315|40295|40326|40306|40328.5|40308.5|40315|40295|0
1725834900000|2024-09-08 22:35:00|40325.5|40305.5|40334.5|40314.5|40336|40316|40320|40300|0
1725835200000|2024-09-08 22:40:00|40334|40314|40321|40301|40336|40316|40320|40300|0
1725835500000|2024-09-08 22:45:00|40321.5|40301.5|40335|40315|40336|40316|40319|40299|0
1725835800000|2024-09-08 22:50:00|40336|40316|40337.5|40317.5|40342|40322|40326|40306|0
1725836100000|2024-09-08 22:55:00|40338|40318|40330.5|40310.5|40345.5|40325.5|40329.5|40309.5|0
1725836400000|2024-09-08 23:00:00|40329|40309|40322.5|40302.5|40334.5|40314.5|40306.5|40286.5|0
1725836700000|2024-09-08 23:05:00|40322|40302|40319.5|40299.5|40327|40307|40318.5|40298.5|0
1725837000000|2024-09-08 23:10:00|40319|40299|40316.5|40296.5|40329.5|40309.5|40316|40296|0
1725837300000|2024-09-08 23:15:00|40316|40296|40322.5|40302.5|40325|40305|40315|40295|0
1725837600000|2024-09-08 23:20:00|40323|40303|40344|40324|40344|40324|40322|40302|0
1725837900000|2024-09-08 23:25:00|40343.5|40323.5|40345|40325|40354.5|40334.5|40339.5|40319.5|0
1725838200000|2024-09-08 23:30:00|40344.5|40324.5|40351|40331|40351.5|40331.5|40338.5|40318.5|0
1725838500000|2024-09-08 23:35:00|40351.5|40331.5|40345.5|40325.5|40356|40336|40344.5|40324.5|0
1725838800000|2024-09-08 23:40:00|40345|40325|40362|40342|40362.5|40342.5|40343.5|40323.5|0
1725839100000|2024-09-08 23:45:00|40361|40341|40345|40325|40361|40341|40345|40325|0
1725839400000|2024-09-08 23:50:00|40343|40323|40346|40326|40349|40329|40333.5|40313.5|0
1725839700000|2024-09-08 23:55:00|40344.5|40324.5|40347.5|40327.5|40350.5|40330.5|40342|40322|0
1725840000000|2024-09-09 00:00:00|40348|40328|40362.5|40342.5|40373.5|40353.5|40346.5|40326.5|0
1725840300000|2024-09-09 00:05:00|40366|40346|40387.5|40367.5|40390|40370|40357.5|40337.5|0
1725840600000|2024-09-09 00:10:00|40384|40364|40384|40364|40396|40376|40376|40356|0
1725840900000|2024-09-09 00:15:00|40382|40362|40385.5|40365.5|40391.5|40371.5|40380|40360|0
1725841200000|2024-09-09 00:20:00|40386|40366|40399.4|40379.4|40400.9|40380.9|40384.4|40364.4|0
1725841500000|2024-09-09 00:25:00|40399.9|40379.9|40399.9|40379.9|40404.4|40384.4|40389.9|40369.9|0
1725841800000|2024-09-09 00:30:00|40400.4|40380.4|40394.9|40374.9|40402.4|40382.4|40386.4|40366.4|0
1725842100000|2024-09-09 00:35:00|40395.4|40375.4|40400.4|40380.4|40403.9|40383.9|40395.4|40375.4|0
1725842400000|2024-09-09 00:40:00|40400.9|40380.9|40391.4|40371.4|40401.4|40381.4|40385.4|40365.4|0
1725842700000|2024-09-09 00:45:00|40391.9|40371.9|40391.9|40371.9|40395.9|40375.9|40384.9|40364.9|0
1725843000000|2024-09-09 00:50:00|40392.4|40372.4|40403.4|40383.4|40409.4|40389.4|40391.9|40371.9|0
1725843300000|2024-09-09 00:55:00|40402.9|40382.9|40390.9|40370.9|40406.4|40386.4|40390.4|40370.4|0
1725843600000|2024-09-09 01:00:00|40391.4|40371.4|40411.4|40391.4|40411.4|40391.4|40391.4|40371.4|0
1725843900000|2024-09-09 01:05:00|40413.4|40393.4|40414.4|40394.4|40422.9|40402.9|40412.9|40392.9|0
1725844200000|2024-09-09 01:10:00|40414.9|40394.9|40419.4|40399.4|40424.4|40404.4|40414.4|40394.4|0
1725844500000|2024-09-09 01:15:00|40419.9|40399.9|40401.9|40381.9|40421.4|40401.4|40401.4|40381.4|0
1725844800000|2024-09-09 01:20:00|40400.4|40380.4|40405.9|40385.9|40418.4|40398.4|40400.4|40380.4|0
1725845100000|2024-09-09 01:25:00|40405.4|40385.4|40416.4|40396.4|40426.4|40406.4|40404.4|40384.4|0
1725845400000|2024-09-09 01:30:00|40416.9|40396.9|40415.4|40395.4|40427.4|40407.4|40414.9|40394.9|0
1725845700000|2024-09-09 01:35:00|40414.4|40394.4|40420.4|40400.4|40421.9|40401.9|40411.9|40391.9|0
1725846000000|2024-09-09 01:40:00|40419.9|40399.9|40436.4|40416.4|40436.4|40416.4|40418.9|40398.9|0
1725846300000|2024-09-09 01:45:00|40435.9|40415.9|40427.9|40407.9|40435.9|40415.9|40423.4|40403.4|0
1725846600000|2024-09-09 01:50:00|40428.4|40408.4|40432.9|40412.9|40439.4|40419.4|40427.4|40407.4|0
1725846900000|2024-09-09 01:55:00|40432.4|40412.4|40425.4|40405.4|40433.9|40413.9|40418.4|40398.4|0
1725847200000|2024-09-09 02:00:00|40426.4|40406.4|40419.9|40399.9|40431.9|40411.9|40419.4|40399.4|0
1725847500000|2024-09-09 02:05:00|40420.4|40400.4|40429.9|40409.9|40431.4|40411.4|40418.9|40398.9|0
1725847800000|2024-09-09 02:10:00|40430.4|40410.4|40431.9|40411.9|40435.9|40415.9|40427.9|40407.9|0
1725848100000|2024-09-09 02:15:00|40432.4|40412.4|40417.9|40397.9|40440.9|40420.9|40417.9|40397.9|0
1725848400000|2024-09-09 02:20:00|40416.9|40396.9|40417.4|40397.4|40421.9|40401.9|40411.4|40391.4|0
1725848700000|2024-09-09 02:25:00|40417.9|40397.9|40416.9|40396.9|40424.4|40404.4|40414.9|40394.9|0
1725849000000|2024-09-09 02:30:00|40416.4|40396.4|40419.9|40399.9|40424.9|40404.9|40413.4|40393.4|0
1725849300000|2024-09-09 02:35:00|40420.4|40400.4|40424.9|40404.9|40426.9|40406.9|40419.9|40399.9|0
1725849600000|2024-09-09 02:40:00|40424.4|40404.4|40426.9|40406.9|40430.4|40410.4|40424.4|40404.4|0
1725849900000|2024-09-09 02:45:00|40427.4|40407.4|40422.9|40402.9|40429.4|40409.4|40422.4|40402.4|0
1725850200000|2024-09-09 02:50:00|40422.4|40402.4|40429.9|40409.9|40430.9|40410.9|40422.4|40402.4|0
1725850500000|2024-09-09 02:55:00|40430.9|40410.9|40430.9|40410.9|40432.9|40412.9|40428.4|40408.4|0
1725850800000|2024-09-09 03:00:00|40431.4|40411.4|40433.9|40413.9|40436.9|40416.9|40429.9|40409.9|0
1725851100000|2024-09-09 03:05:00|40433.4|40413.4|40437.9|40417.9|40438.9|40418.9|40430.4|40410.4|0
1725851400000|2024-09-09 03:10:00|40438.4|40418.4|40445.9|40425.9|40445.9|40425.9|40437.4|40417.4|0
1725851700000|2024-09-09 03:15:00|40446.9|40426.9|40437.9|40417.9|40447.9|40427.9|40435.9|40415.9|0
1725852000000|2024-09-09 03:20:00|40437.4|40417.4|40438.9|40418.9|40439.9|40419.9|40435.4|40415.4|0
1725852300000|2024-09-09 03:25:00|40439.4|40419.4|40436.4|40416.4|40439.4|40419.4|40433.4|40413.4|0
1725852600000|2024-09-09 03:30:00|40435.9|40415.9|40445.9|40425.9|40448.4|40428.4|40435.9|40415.9|0
1725852900000|2024-09-09 03:35:00|40446.9|40426.9|40441.9|40421.9|40447.9|40427.9|40439.4|40419.4|0
1725853200000|2024-09-09 03:40:00|40441.4|40421.4|40443.4|40423.4|40445.4|40425.4|40438.4|40418.4|0
1725853500000|2024-09-09 03:45:00|40443.9|40423.9|40443.4|40423.4|40449.4|40429.4|40440.4|40420.4|0
1725853800000|2024-09-09 03:50:00|40443.9|40423.9|40442.9|40422.9|40445.9|40425.9|40440.4|40420.4|0
1725854100000|2024-09-09 03:55:00|40443.4|40423.4|40446.9|40426.9|40446.9|40426.9|40438.9|40418.9|0
1725854400000|2024-09-09 04:00:00|40447.4|40427.4|40444.9|40424.9|40448.4|40428.4|40442.9|40422.9|0
1725854700000|2024-09-09 04:05:00|40445.4|40425.4|40465.4|40445.4|40466.9|40446.9|40443.4|40423.4|0
1725855000000|2024-09-09 04:10:00|40464.9|40444.9|40495.9|40475.9|40496.9|40476.9|40464.9|40444.9|0
1725855300000|2024-09-09 04:15:00|40495.4|40475.4|40480.4|40460.4|40495.4|40475.4|40475.9|40455.9|0
1725855600000|2024-09-09 04:20:00|40479.9|40459.9|40467.9|40447.9|40483.9|40463.9|40466.9|40446.9|0
1725855900000|2024-09-09 04:25:00|40467.4|40447.4|40478.9|40458.9|40479.9|40459.9|40466.9|40446.9|0
1725856200000|2024-09-09 04:30:00|40478.4|40458.4|40481.9|40461.9|40483.4|40463.4|40474.9|40454.9|0
1725856500000|2024-09-09 04:35:00|40481.4|40461.4|40483.4|40463.4|40484.4|40464.4|40473.4|40453.4|0
1725856800000|2024-09-09 04:40:00|40482.9|40462.9|40485.9|40465.9|40488.9|40468.9|40477.9|40457.9|0
1725857100000|2024-09-09 04:45:00|40486.4|40466.4|40494.9|40474.9|40495.4|40475.4|40482.4|40462.4|0
1725857400000|2024-09-09 04:50:00|40495.4|40475.4|40482.9|40462.9|40498.9|40478.9|40482.4|40462.4|0
1725857700000|2024-09-09 04:55:00|40482.4|40462.4|40478.9|40458.9|40484.9|40464.9|40473.4|40453.4|0
1725858000000|2024-09-09 05:00:00|40477.4|40457.4|40464.4|40444.4|40478.9|40458.9|40463.4|40443.4|0
1725858300000|2024-09-09 05:05:00|40463.9|40443.9|40469.9|40449.9|40473.9|40453.9|40463.4|40443.4|0
1725858600000|2024-09-09 05:10:00|40470.4|40450.4|40470.9|40450.9|40474.9|40454.9|40466.9|40446.9|0
1725858900000|2024-09-09 05:15:00|40471.9|40451.9|40468.9|40448.9|40473.9|40453.9|40465.4|40445.4|0
1725859200000|2024-09-09 05:20:00|40469.4|40449.4|40471.9|40451.9|40472.9|40452.9|40460.9|40440.9|0
1725859500000|2024-09-09 05:25:00|40472.9|40452.9|40463.9|40443.9|40474.9|40454.9|40461.9|40441.9|0
1725859800000|2024-09-09 05:30:00|40463.4|40443.4|40471.9|40451.9|40474.9|40454.9|40462.4|40442.4|0
1725860100000|2024-09-09 05:35:00|40471.4|40451.4|40472.4|40452.4|40476.9|40456.9|40461.9|40441.9|0
1725860400000|2024-09-09 05:40:00|40472.9|40452.9|40459.9|40439.9|40479.9|40459.9|40454.4|40434.4|0
1725860700000|2024-09-09 05:45:00|40460.4|40440.4|40458.9|40438.9|40461.4|40441.4|40450.4|40430.4|0
1725861000000|2024-09-09 05:50:00|40457.9|40437.9|40454.4|40434.4|40465.4|40445.4|40451.9|40431.9|0
1725861300000|2024-09-09 05:55:00|40454.9|40434.9|40460.9|40440.9|40469.4|40449.4|40452.9|40432.9|0
1725861600000|2024-09-09 06:00:00|40461.4|40441.4|40473.9|40453.9|40475.9|40455.9|40457.9|40437.9|0
1725861900000|2024-09-09 06:05:00|40474.4|40454.4|40479.9|40459.9|40492.9|40472.9|40467.9|40447.9|0
1725862200000|2024-09-09 06:10:00|40479.4|40459.4|40476.4|40456.4|40483.4|40463.4|40470.9|40450.9|0
1725862500000|2024-09-09 06:15:00|40477.4|40457.4|40479.4|40459.4|40485.4|40465.4|40472.9|40452.9|0
1725862800000|2024-09-09 06:20:00|40481.4|40461.4|40481.9|40461.9|40491.4|40471.4|40479.4|40459.4|0
1725863100000|2024-09-09 06:25:00|40482.9|40462.9|40484.9|40464.9|40489.4|40469.4|40479.9|40459.9|0
1725863400000|2024-09-09 06:30:00|40484.4|40464.4|40479.4|40459.4|40489.4|40469.4|40475.9|40455.9|0
1725863700000|2024-09-09 06:35:00|40481.4|40461.4|40472.9|40452.9|40481.4|40461.4|40468.9|40448.9|0
1725864000000|2024-09-09 06:40:00|40473.4|40453.4|40475.4|40455.4|40476.9|40456.9|40467.9|40447.9|0
1725864300000|2024-09-09 06:45:00|40475.9|40455.9|40477.9|40457.9|40477.9|40457.9|40463.9|40443.9|0
1725864600000|2024-09-09 06:50:00|40479.9|40459.9|40486.4|40466.4|40486.9|40466.9|40472.4|40452.4|0
1725864900000|2024-09-09 06:55:00|40486.9|40466.9|40497.9|40477.9|40498.9|40478.9|40481.9|40461.9|0
1725865200000|2024-09-09 07:00:00|40498.4|40478.4|40506.4|40486.4|40523.9|40503.9|40498.4|40478.4|0
1725865500000|2024-09-09 07:05:00|40508.4|40488.4|40528.9|40508.9|40533.4|40513.4|40508.4|40488.4|0
1725865800000|2024-09-09 07:10:00|40530.4|40510.4|40531.9|40511.9|40532.9|40512.9|40510.9|40490.9|0
1725866100000|2024-09-09 07:15:00|40532.9|40512.9|40523.9|40503.9|40547.4|40527.4|40523.4|40503.4|0
1725866400000|2024-09-09 07:20:00|40524.4|40504.4|40518.9|40498.9|40542.9|40522.9|40514.4|40494.4|0
1725866700000|2024-09-09 07:25:00|40520.4|40500.4|40531.9|40511.9|40532.9|40512.9|40520.4|40500.4|0
1725867000000|2024-09-09 07:30:00|40537.4|40517.4|40534.9|40514.9|40549.9|40529.9|40530.9|40510.9|0
1725867300000|2024-09-09 07:35:00|40535.4|40515.4|40550.9|40530.9|40553.9|40533.9|40534.4|40514.4|0
1725867600000|2024-09-09 07:40:00|40550.4|40530.4|40541.9|40521.9|40550.9|40530.9|40532.9|40512.9|0
1725867900000|2024-09-09 07:45:00|40541.4|40521.4|40551.9|40531.9|40558.9|40538.9|40538.9|40518.9|0
1725868200000|2024-09-09 07:50:00|40551.4|40531.4|40557.9|40537.9|40568.4|40548.4|40551.4|40531.4|0
1725868500000|2024-09-09 07:55:00|40556.9|40536.9|40568.4|40548.4|40569.9|40549.9|40556.9|40536.9|0
1725868800000|2024-09-09 08:00:00|40567.9|40547.9|40544.9|40524.9|40569.9|40549.9|40542.9|40522.9|0
1725869100000|2024-09-09 08:05:00|40545.4|40525.4|40537.9|40517.9|40557.4|40537.4|40536.4|40516.4|0
1725869400000|2024-09-09 08:10:00|40538.4|40518.4|40532.9|40512.9|40549.9|40529.9|40531.9|40511.9|0
1725869700000|2024-09-09 08:15:00|40533.4|40513.4|40527.4|40507.4|40544.4|40524.4|40525.4|40505.4|0
1725870000000|2024-09-09 08:20:00|40525.9|40505.9|40523.9|40503.9|40526.9|40506.9|40512.4|40492.4|0
1725870300000|2024-09-09 08:25:00|40524.4|40504.4|40530.4|40510.4|40536.4|40516.4|40515.9|40495.9|0
1725870600000|2024-09-09 08:30:00|40529.9|40509.9|40517.9|40497.9|40537.9|40517.9|40516.4|40496.4|0
1725870900000|2024-09-09 08:35:00|40518.4|40498.4|40522.9|40502.9|40536.4|40516.4|40517.4|40497.4|0
1725871200000|2024-09-09 08:40:00|40524.9|40504.9|40519.9|40499.9|40530.9|40510.9|40519.9|40499.9|0
1725871500000|2024-09-09 08:45:00|40520.9|40500.9|40538.9|40518.9|40547.9|40527.9|40517.9|40497.9|0
1725871800000|2024-09-09 08:50:00|40540.9|40520.9|40542.9|40522.9|40546.9|40526.9|40537.4|40517.4|0
1725872100000|2024-09-09 08:55:00|40543.4|40523.4|40540.9|40520.9|40545.4|40525.4|40537.9|40517.9|0
1725872400000|2024-09-09 09:00:00|40539.9|40519.9|40546.9|40526.9|40546.9|40526.9|40534.4|40514.4|0
1725872700000|2024-09-09 09:05:00|40547.9|40527.9|40570.4|40550.4|40573.9|40553.9|40540.4|40520.4|0
1725873000000|2024-09-09 09:10:00|40569.4|40549.4|40573.9|40553.9|40574.9|40554.9|40565.9|40545.9|0
1725873300000|2024-09-09 09:15:00|40574.9|40554.9|40577.9|40557.9|40586.9|40566.9|40567.9|40547.9|0
1725873600000|2024-09-09 09:20:00|40577.4|40557.4|40590.9|40570.9|40594.4|40574.4|40573.9|40553.9|0
1725873900000|2024-09-09 09:25:00|40590.4|40570.4|40589.9|40569.9|40593.9|40573.9|40583.9|40563.9|0
1725874200000|2024-09-09 09:30:00|40588.9|40568.9|40590.9|40570.9|40602.9|40582.9|40588.9|40568.9|0
1725874500000|2024-09-09 09:35:00|40591.4|40571.4|40589.9|40569.9|40594.9|40574.9|40585.9|40565.9|0
1725874800000|2024-09-09 09:40:00|40589.4|40569.4|40586.9|40566.9|40592.9|40572.9|40584.9|40564.9|0
1725875100000|2024-09-09 09:45:00|40586.4|40566.4|40598.9|40578.9|40601.9|40581.9|40585.9|40565.9|0
1725875400000|2024-09-09 09:50:00|40598.4|40578.4|40583.4|40563.4|40600.9|40580.9|40580.4|40560.4|0
1725875700000|2024-09-09 09:55:00|40584.4|40564.4|40602.9|40582.9|40604.9|40584.9|40584.4|40564.4|0
1725876000000|2024-09-09 10:00:00|40600.9|40580.9|40616.9|40596.9|40618.9|40598.9|40594.9|40574.9|0
1725876300000|2024-09-09 10:05:00|40616.4|40596.4|40618.9|40598.9|40618.9|40598.9|40604.4|40584.4|0
1725876600000|2024-09-09 10:10:00|40618.4|40598.4|40635.9|40615.9|40635.9|40615.9|40613.9|40593.9|0
1725876900000|2024-09-09 10:15:00|40637.9|40617.9|40619.9|40599.9|40639.4|40619.4|40618.9|40598.9|0
1725877200000|2024-09-09 10:20:00|40619.4|40599.4|40617.9|40597.9|40624.9|40604.9|40607.9|40587.9|0
1725877500000|2024-09-09 10:25:00|40618.4|40598.4|40624.9|40604.9|40626.9|40606.9|40607.9|40587.9|0
1725877800000|2024-09-09 10:30:00|40624.4|40604.4|40606.9|40586.9|40625.4|40605.4|40606.9|40586.9|0
1725878100000|2024-09-09 10:35:00|40607.4|40587.4|40601.9|40581.9|40607.9|40587.9|40597.9|40577.9|0
1725878400000|2024-09-09 10:40:00|40602.4|40582.4|40604.9|40584.9|40611.4|40591.4|40601.9|40581.9|0
1725878700000|2024-09-09 10:45:00|40604.4|40584.4|40625.9|40605.9|40626.9|40606.9|40602.9|40582.9|0
1725879000000|2024-09-09 10:50:00|40625.4|40605.4|40627.9|40607.9|40628.9|40608.9|40615.9|40595.9|0
1725879300000|2024-09-09 10:55:00|40626.9|40606.9|40624.9|40604.9|40628.9|40608.9|40610.9|40590.9|0
1725879600000|2024-09-09 11:00:00|40619.9|40599.9|40625.9|40605.9|40638.4|40618.4|40617.9|40597.9|0
1725879900000|2024-09-09 11:05:00|40626.9|40606.9|40621.9|40601.9|40631.4|40611.4|40615.9|40595.9|0
1725880200000|2024-09-09 11:10:00|40622.4|40602.4|40638.9|40618.9|40638.9|40618.9|40620.9|40600.9|0
1725880500000|2024-09-09 11:15:00|40639.4|40619.4|40633.9|40613.9|40640.9|40620.9|40631.9|40611.9|0
1725880800000|2024-09-09 11:20:00|40634.4|40614.4|40638.4|40618.4|40640.9|40620.9|40632.9|40612.9|0
1725881100000|2024-09-09 11:25:00|40637.9|40617.9|40655.9|40635.9|40666.9|40646.9|40637.9|40617.9|0
1725881400000|2024-09-09 11:30:00|40655.4|40635.4|40625.9|40605.9|40658.9|40638.9|40624.4|40604.4|0
1725881700000|2024-09-09 11:35:00|40625.4|40605.4|40622.9|40602.9|40628.9|40608.9|40615.9|40595.9|0
1725882000000|2024-09-09 11:40:00|40623.4|40603.4|40620.9|40600.9|40639.9|40619.9|40618.4|40598.4|0
1725882300000|2024-09-09 11:45:00|40621.9|40601.9|40621.9|40601.9|40628.9|40608.9|40610.9|40590.9|0
1725882600000|2024-09-09 11:50:00|40622.4|40602.4|40620.9|40600.9|40624.9|40604.9|40618.9|40598.9|0
1725882900000|2024-09-09 11:55:00|40621.9|40601.9|40628.9|40608.9|40633.9|40613.9|40621.9|40601.9|0
1725883200000|2024-09-09 12:00:00|40629.4|40609.4|40611.9|40591.9|40634.4|40614.4|40610.9|40590.9|0
1725883500000|2024-09-09 12:05:00|40612.9|40592.9|40612.9|40592.9|40621.4|40601.4|40605.9|40585.9|0
1725883800000|2024-09-09 12:10:00|40613.9|40593.9|40599.9|40579.9|40615.9|40595.9|40594.9|40574.9|0
1725884100000|2024-09-09 12:15:00|40600.9|40580.9|40608.9|40588.9|40617.9|40597.9|40598.9|40578.9|0
1725884400000|2024-09-09 12:20:00|40608.4|40588.4|40584.9|40564.9|40613.9|40593.9|40584.9|40564.9|0
1725884700000|2024-09-09 12:25:00|40584.4|40564.4|40580.9|40560.9|40596.9|40576.9|40580.9|40560.9|0
1725885000000|2024-09-09 12:30:00|40581.4|40561.4|40607.9|40587.9|40614.9|40594.9|40581.4|40561.4|0
1725885300000|2024-09-09 12:35:00|40608.4|40588.4|40616.4|40596.4|40624.9|40604.9|40603.9|40583.9|0
1725885600000|2024-09-09 12:40:00|40615.9|40595.9|40619.9|40599.9|40630.4|40610.4|40614.9|40594.9|0
1725885900000|2024-09-09 12:45:00|40619.4|40599.4|40617.9|40597.9|40626.9|40606.9|40611.4|40591.4|0
1725886200000|2024-09-09 12:50:00|40618.9|40598.9|40638.4|40618.4|40638.4|40618.4|40618.9|40598.9|0
1725886500000|2024-09-09 12:55:00|40637.9|40617.9|40637.9|40617.9|40643.9|40623.9|40634.9|40614.9|0
1725886800000|2024-09-09 13:00:00|40637.4|40617.4|40656.9|40636.9|40658.4|40638.4|40636.9|40616.9|0
1725887100000|2024-09-09 13:05:00|40653.9|40633.9|40648.9|40628.9|40657.9|40637.9|40644.9|40624.9|0
1725887400000|2024-09-09 13:10:00|40648.4|40628.4|40654.9|40634.9|40659.9|40639.9|40642.9|40622.9|0
1725887700000|2024-09-09 13:15:00|40655.9|40635.9|40656.9|40636.9|40671.9|40651.9|40640.9|40620.9|0
1725888000000|2024-09-09 13:20:00|40655.9|40635.9|40652.9|40632.9|40660.9|40640.9|40642.4|40622.4|0
1725888300000|2024-09-09 13:25:00|40652.4|40632.4|40642.9|40622.9|40686.4|40666.4|40642.9|40622.9|0
1725888600000|2024-09-09 13:30:00|40653.9|40633.9|40568.9|40548.9|40662.4|40642.4|40527.9|40507.9|0
1725888900000|2024-09-09 13:35:00|40571.4|40551.4|40598.2|40578.2|40658.1|40638.1|40550.4|40530.4|0
1725889200000|2024-09-09 13:40:00|40605.7|40585.7|40610.4|40590.4|40618.7|40598.7|40578.7|40558.7|0
1725889500000|2024-09-09 13:45:00|40614.4|40594.4|40663|40643|40665|40645|40567.4|40547.4|0
1725889800000|2024-09-09 13:50:00|40667.1|40647.1|40694.1|40674.1|40694.1|40674.1|40625.6|40605.6|0
1725890100000|2024-09-09 13:55:00|40695.6|40675.6|40660.6|40640.6|40696.1|40676.1|40654.1|40634.1|0
1725890400000|2024-09-09 14:00:00|40662.1|40642.1|40702.1|40682.1|40702.1|40682.1|40648.1|40628.1|0
1725890700000|2024-09-09 14:05:00|40705.1|40685.1|40744.1|40724.1|40759.6|40739.6|40694.6|40674.6|0
1725891000000|2024-09-09 14:10:00|40749.1|40729.1|40776.1|40756.1|40799.1|40779.1|40741.6|40721.6|0
1725891300000|2024-09-09 14:15:00|40778.6|40758.6|40776.6|40756.6|40807.1|40787.1|40765.1|40745.1|0
1725891600000|2024-09-09 14:20:00|40777.9|40757.9|40755.9|40735.9|40812.9|40792.9|40742.4|40722.4|0
1725891900000|2024-09-09 14:25:00|40755.4|40735.4|40752.9|40732.9|40794.4|40774.4|40749.4|40729.4|0
1725892200000|2024-09-09 14:30:00|40754.9|40734.9|40734.4|40714.4|40756.9|40736.9|40719.4|40699.4|0
1725892500000|2024-09-09 14:35:00|40737.4|40717.4|40767.4|40747.4|40778.9|40758.9|40720.9|40700.9|0
1725892800000|2024-09-09 14:40:00|40766.9|40746.9|40723.4|40703.4|40773.4|40753.4|40717.4|40697.4|0
1725893100000|2024-09-09 14:45:00|40717.4|40697.4|40765.9|40745.9|40768.4|40748.4|40710.4|40690.4|0
1725893400000|2024-09-09 14:50:00|40762.9|40742.9|40756.4|40736.4|40771.4|40751.4|40735.4|40715.4|0
1725893700000|2024-09-09 14:55:00|40753.4|40733.4|40728.4|40708.4|40767.9|40747.9|40721.4|40701.4|0
1725894000000|2024-09-09 15:00:00|40723.4|40703.4|40731.9|40711.9|40770.9|40750.9|40709.9|40689.9|0
1725894300000|2024-09-09 15:05:00|40732.4|40712.4|40759.4|40739.4|40772.4|40752.4|40729.4|40709.4|0
1725894600000|2024-09-09 15:10:00|40760.4|40740.4|40711.4|40691.4|40761.4|40741.4|40705.9|40685.9|0
1725894900000|2024-09-09 15:15:00|40708.4|40688.4|40673.9|40653.9|40710.9|40690.9|40669.4|40649.4|0
1725895200000|2024-09-09 15:20:00|40673.4|40653.4|40728.9|40708.9|40732.9|40712.9|40673.4|40653.4|0
1725895500000|2024-09-09 15:25:00|40726.9|40706.9|40769.4|40749.4|40772.9|40752.9|40707.4|40687.4|0
1725895800000|2024-09-09 15:30:00|40773.4|40753.4|40838.4|40818.4|40857.9|40837.9|40771.4|40751.4|0
1725896100000|2024-09-09 15:35:00|40840.4|40820.4|40878.9|40858.9|40878.9|40858.9|40823.9|40803.9|0
1725896400000|2024-09-09 15:40:00|40880.2|40860.2|40897.2|40877.2|40904.7|40884.7|40859.2|40839.2|0
1725896700000|2024-09-09 15:45:00|40896.7|40876.7|40921.2|40901.2|40924.7|40904.7|40894.7|40874.7|0
1725897000000|2024-09-09 15:50:00|40920.2|40900.2|40927.7|40907.7|40933.7|40913.7|40906.7|40886.7|0
1725897300000|2024-09-09 15:55:00|40926.7|40906.7|40893.7|40873.7|40928.2|40908.2|40883.7|40863.7|0
1725897600000|2024-09-09 16:00:00|40891.7|40871.7|40934.7|40914.7|40941.2|40921.2|40878.7|40858.7|0
1725897900000|2024-09-09 16:05:00|40933.2|40913.2|40935.7|40915.7|40943.2|40923.2|40913.2|40893.2|0
1725898200000|2024-09-09 16:10:00|40935.2|40915.2|40944.2|40924.2|40951.7|40931.7|40932.7|40912.7|0
1725898500000|2024-09-09 16:15:00|40946.2|40926.2|40959.7|40939.7|40961.7|40941.7|40938.2|40918.2|0
1725898800000|2024-09-09 16:20:00|40954.2|40934.2|40968.7|40948.7|40968.7|40948.7|40945.7|40925.7|0
1725899100000|2024-09-09 16:25:00|40969.2|40949.2|40978.7|40958.7|40988.7|40968.7|40955.7|40935.7|0
1725899400000|2024-09-09 16:30:00|40979.2|40959.2|40978.2|40958.2|40988.7|40968.7|40966.7|40946.7|0
1725899700000|2024-09-09 16:35:00|40976.7|40956.7|40977.2|40957.2|40993.2|40973.2|40959.7|40939.7|0
1725900000000|2024-09-09 16:40:00|40978.7|40958.7|40993.7|40973.7|41007.7|40987.7|40977.2|40957.2|0
1725900300000|2024-09-09 16:45:00|40994.7|40974.7|40986.2|40966.2|41013.7|40993.7|40982.2|40962.2|0
1725900600000|2024-09-09 16:50:00|40985.7|40965.7|40970.2|40950.2|40997.7|40977.7|40969.2|40949.2|0
1725900900000|2024-09-09 16:55:00|40972.7|40952.7|40992.7|40972.7|41007.7|40987.7|40971.2|40951.2|0
1725901200000|2024-09-09 17:00:00|40990.7|40970.7|40972.7|40952.7|40999.7|40979.7|40969.7|40949.7|0
1725901500000|2024-09-09 17:05:00|40972.2|40952.2|40981.2|40961.2|40987.2|40967.2|40963.2|40943.2|0
1725901800000|2024-09-09 17:10:00|40980.2|40960.2|40956.7|40936.7|40982.2|40962.2|40954.2|40934.2|0
1725902100000|2024-09-09 17:15:00|40955.2|40935.2|40949.2|40929.2|40960.2|40940.2|40943.7|40923.7|0
1725902400000|2024-09-09 17:20:00|40950.2|40930.2|40935.2|40915.2|40951.2|40931.2|40926.2|40906.2|0
1725902700000|2024-09-09 17:25:00|40939.2|40919.2|40938.2|40918.2|40948.7|40928.7|40930.2|40910.2|0
1725903000000|2024-09-09 17:30:00|40937.2|40917.2|40898.2|40878.2|40938.2|40918.2|40888.7|40868.7|0
1725903300000|2024-09-09 17:35:00|40897.7|40877.7|40930.7|40910.7|40930.7|40910.7|40891.2|40871.2|0
1725903600000|2024-09-09 17:40:00|40931.7|40911.7|40850.2|40830.2|40947.2|40927.2|40849.7|40829.7|0
1725903900000|2024-09-09 17:45:00|40851.2|40831.2|40888.2|40868.2|40892.7|40872.7|40841.2|40821.2|0
1725904200000|2024-09-09 17:50:00|40889.7|40869.7|40854.2|40834.2|40889.7|40869.7|40847.7|40827.7|0
1725904500000|2024-09-09 17:55:00|40853.7|40833.7|40811.7|40791.7|40857.2|40837.2|40805.2|40785.2|0
1725904800000|2024-09-09 18:00:00|40812.2|40792.2|40795.2|40775.2|40822.2|40802.2|40783.7|40763.7|0
1725905100000|2024-09-09 18:05:00|40796.7|40776.7|40778.2|40758.2|40800.7|40780.7|40772.7|40752.7|0
1725905400000|2024-09-09 18:10:00|40777.2|40757.2|40786.2|40766.2|40796.2|40776.2|40770.7|40750.7|0
1725905700000|2024-09-09 18:15:00|40787.2|40767.2|40812.2|40792.2|40817.7|40797.7|40781.7|40761.7|0
1725906000000|2024-09-09 18:20:00|40814.7|40794.7|40824.2|40804.2|40828.2|40808.2|40796.2|40776.2|0
1725906300000|2024-09-09 18:25:00|40824.7|40804.7|40795.5|40775.5|40832.2|40812.2|40790.7|40770.7|0
1725906600000|2024-09-09 18:30:00|40798.5|40778.5|40799.5|40779.5|40809|40789|40780.5|40760.5|0
1725906900000|2024-09-09 18:35:00|40798|40778|40750.5|40730.5|40804|40784|40740|40720|0
1725907200000|2024-09-09 18:40:00|40749|40729|40818.5|40798.5|40820.5|40800.5|40744.5|40724.5|0
1725907500000|2024-09-09 18:45:00|40816.5|40796.5|40802.5|40782.5|40824|40804|40795|40775|0
1725907800000|2024-09-09 18:50:00|40800.5|40780.5|40790|40770|40814|40794|40786|40766|0
1725908100000|2024-09-09 18:55:00|40788.5|40768.5|40787.5|40767.5|40799|40779|40779|40759|0
1725908400000|2024-09-09 19:00:00|40783|40763|40770|40750|40796|40776|40765|40745|0
1725908700000|2024-09-09 19:05:00|40766|40746|40801|40781|40809.5|40789.5|40766|40746|0
1725909000000|2024-09-09 19:10:00|40799|40779|40780.5|40760.5|40801|40781|40772|40752|0
1725909300000|2024-09-09 19:15:00|40781.5|40761.5|40776|40756|40802|40782|40775.5|40755.5|0
1725909600000|2024-09-09 19:20:00|40774|40754|40764.5|40744.5|40778|40758|40741.5|40721.5|0
1725909900000|2024-09-09 19:25:00|40763.5|40743.5|40808.5|40788.5|40813|40793|40750|40730|0
1725910200000|2024-09-09 19:30:00|40809|40789|40815|40795|40835.5|40815.5|40798.5|40778.5|0
1725910500000|2024-09-09 19:35:00|40814|40794|40823|40803|40850|40830|40804|40784|0
1725910800000|2024-09-09 19:40:00|40822.2|40802.2|40851.2|40831.2|40868.2|40848.2|40822.2|40802.2|0
1725911100000|2024-09-09 19:45:00|40850.2|40830.2|40812.2|40792.2|40850.2|40830.2|40804.2|40784.2|0
1725911400000|2024-09-09 19:50:00|40806.2|40786.2|40820.2|40800.2|40830.2|40810.2|40775.2|40755.2|0
1725911700000|2024-09-09 19:55:00|40819.2|40799.2|40835.2|40815.2|40854.2|40834.2|40808.2|40788.2|0
1725912000000|2024-09-09 20:00:00|40828.8|40808.8|40851.8|40831.8|40861.3|40841.3|40820.8|40800.8|0
1725912300000|2024-09-09 20:05:00|40853.3|40833.3|40843.3|40823.3|40867.8|40847.8|40842.3|40822.3|0
1725912600000|2024-09-09 20:10:00|40843.8|40823.8|40838.3|40818.3|40846.8|40826.8|40835.3|40815.3|0
1725912900000|2024-09-09 20:15:00|40838.8|40818.8|40863.3|40843.3|40866.3|40846.3|40838.8|40818.8|0
1725913200000|2024-09-09 20:20:00|40862.8|40842.8|40844.8|40824.8|40865.3|40845.3|40844.8|40824.8|0
1725913500000|2024-09-09 20:25:00|40845.3|40825.3|40849.8|40829.8|40856.3|40836.3|40844.8|40824.8|0
1725913800000|2024-09-09 20:30:00|40850.3|40830.3|40854.3|40834.3|40854.8|40834.8|40847.3|40827.3|0
1725914100000|2024-09-09 20:35:00|40853.8|40833.8|40853.8|40833.8|40859.3|40839.3|40850.8|40830.8|0
1725914400000|2024-09-09 20:40:00|40853.3|40833.3|40849.3|40829.3|40854.3|40834.3|40847.3|40827.3|0
1725914700000|2024-09-09 20:45:00|40849.8|40829.8|40836.3|40816.3|40849.8|40829.8|40836.3|40816.3|0
1725915000000|2024-09-09 20:50:00|40836.8|40816.8|40838.8|40818.8|40839.8|40819.8|40833.3|40813.3|0
1725915300000|2024-09-09 20:55:00|40841.3|40821.3|40840.3|40820.3|40843.3|40823.3|40833.3|40813.3|0
1725916500000|2024-09-09 21:15:00|40845.4|40825.4|40845.4|40825.4|40845.4|40825.4|40845.4|40825.4|0
1725916800000|2024-09-09 21:20:00|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|0
1725919200000|2024-09-09 22:00:00|40853.5|40833.5|40866|40846|40868.5|40848.5|40846.5|40826.5|0
1725919500000|2024-09-09 22:05:00|40865.5|40845.5|40851|40831|40867|40847|40850.5|40830.5|0
1725919800000|2024-09-09 22:10:00|40850.5|40830.5|40843|40823|40854|40834|40831.5|40811.5|0
1725920100000|2024-09-09 22:15:00|40842.5|40822.5|40834.5|40814.5|40845|40825|40833|40813|0
1725920400000|2024-09-09 22:20:00|40835|40815|40838|40818|40843|40823|40835|40815|0
1725920700000|2024-09-09 22:25:00|40837.5|40817.5|40838.5|40818.5|40841.5|40821.5|40835|40815|0
1725921000000|2024-09-09 22:30:00|40838|40818|40837|40817|40842|40822|40832|40812|0
1725921300000|2024-09-09 22:35:00|40836.5|40816.5|40838.5|40818.5|40838.5|40818.5|40831.5|40811.5|0
1725921600000|2024-09-09 22:40:00|40838|40818|40833.5|40813.5|40838|40818|40831|40811|0
1725921900000|2024-09-09 22:45:00|40833|40813|40831.5|40811.5|40834|40814|40824|40804|0
1725922200000|2024-09-09 22:50:00|40831|40811|40837.5|40817.5|40838.5|40818.5|40830|40810|0
1725922500000|2024-09-09 22:55:00|40837|40817|40831.5|40811.5|40838|40818|40831|40811|0
1725922800000|2024-09-09 23:00:00|40833|40813|40827.5|40807.5|40837.5|40817.5|40827.5|40807.5|0
1725923100000|2024-09-09 23:05:00|40828|40808|40826.5|40806.5|40832.5|40812.5|40825|40805|0
1725923400000|2024-09-09 23:10:00|40827.5|40807.5|40838.5|40818.5|40838.5|40818.5|40824.5|40804.5|0
1725923700000|2024-09-09 23:15:00|40837.5|40817.5|40850.5|40830.5|40851|40831|40835.5|40815.5|0
1725924000000|2024-09-09 23:20:00|40851|40831|40859|40839|40859|40839|40851|40831|0
1725924300000|2024-09-09 23:25:00|40858|40838|40854.5|40834.5|40858|40838|40851|40831|0
1725924600000|2024-09-09 23:30:00|40853.5|40833.5|40850.5|40830.5|40855.5|40835.5|40847|40827|0
1725924900000|2024-09-09 23:35:00|40851|40831|40847.5|40827.5|40857.5|40837.5|40847.5|40827.5|0
1725925200000|2024-09-09 23:40:00|40848|40828|40852.5|40832.5|40857.5|40837.5|40847.5|40827.5|0
1725925500000|2024-09-09 23:45:00|40851.5|40831.5|40847|40827|40852.5|40832.5|40846|40826|0
1725925800000|2024-09-09 23:50:00|40847.5|40827.5|40829|40809|40847.5|40827.5|40829|40809|0
1725926100000|2024-09-09 23:55:00|40828.5|40808.5|40834|40814|40838|40818|40827.5|40807.5|0
1725926400000|2024-09-10 00:00:00|40833.5|40813.5|40827|40807|40838.5|40818.5|40814.5|40794.5|0
1725926700000|2024-09-10 00:05:00|40827.5|40807.5|40814.5|40794.5|40832.5|40812.5|40811|40791|0
1725927000000|2024-09-10 00:10:00|40815|40795|40778.5|40758.5|40816.5|40796.5|40774|40754|0
1725927300000|2024-09-10 00:15:00|40779.5|40759.5|40788|40768|40791|40771|40774|40754|0
1725927600000|2024-09-10 00:20:00|40787.5|40767.5|40794.5|40774.5|40800.5|40780.5|40785.5|40765.5|0
1725927900000|2024-09-10 00:25:00|40795|40775|40792.5|40772.5|40804.5|40784.5|40791.5|40771.5|0
1725928200000|2024-09-10 00:30:00|40793|40773|40802.5|40782.5|40808|40788|40789|40769|0
1725928500000|2024-09-10 00:35:00|40803|40783|40821.5|40801.5|40823.5|40803.5|40797|40777|0
1725928800000|2024-09-10 00:40:00|40821|40801|40839.5|40819.5|40840.5|40820.5|40820|40800|0
1725929100000|2024-09-10 00:45:00|40840|40820|40829.5|40809.5|40841|40821|40828.5|40808.5|0
1725929400000|2024-09-10 00:50:00|40829|40809|40830|40810|40836|40816|40829|40809|0
1725929700000|2024-09-10 00:55:00|40829.5|40809.5|40832.5|40812.5|40836.5|40816.5|40828.5|40808.5|0
1725930000000|2024-09-10 01:00:00|40831.5|40811.5|40827.5|40807.5|40834.5|40814.5|40824.5|40804.5|0
1725930300000|2024-09-10 01:05:00|40828|40808|40833.5|40813.5|40836|40816|40826|40806|0
1725930600000|2024-09-10 01:10:00|40834|40814|40830.5|40810.5|40838.5|40818.5|40830|40810|0
1725930900000|2024-09-10 01:15:00|40830|40810|40831.3|40811.3|40832.5|40812.5|40826.5|40806.5|0
1725931200000|2024-09-10 01:20:00|40831.8|40811.8|40834.3|40814.3|40835.8|40815.8|40828.3|40808.3|0
1725931500000|2024-09-10 01:25:00|40833.8|40813.8|40831.3|40811.3|40837.3|40817.3|40830.3|40810.3|0
1725931800000|2024-09-10 01:30:00|40830.8|40810.8|40823.8|40803.8|40831.3|40811.3|40808.8|40788.8|0
1725932100000|2024-09-10 01:35:00|40823.3|40803.3|40832.3|40812.3|40833.3|40813.3|40817.3|40797.3|0
1725932400000|2024-09-10 01:40:00|40831.8|40811.8|40811.3|40791.3|40831.8|40811.8|40805.3|40785.3|0
1725932700000|2024-09-10 01:45:00|40810.8|40790.8|40804.3|40784.3|40818.8|40798.8|40804.3|40784.3|0
1725933000000|2024-09-10 01:50:00|40804.8|40784.8|40815.3|40795.3|40817.8|40797.8|40802.3|40782.3|0
1725933300000|2024-09-10 01:55:00|40815.8|40795.8|40829.3|40809.3|40830.3|40810.3|40812.3|40792.3|0
1725933600000|2024-09-10 02:00:00|40828.8|40808.8|40793.3|40773.3|40829.3|40809.3|40791.8|40771.8|0
1725933900000|2024-09-10 02:05:00|40792.8|40772.8|40800.3|40780.3|40800.3|40780.3|40792.3|40772.3|0
1725934200000|2024-09-10 02:10:00|40799.8|40779.8|40796.8|40776.8|40800.3|40780.3|40794.3|40774.3|0
1725934500000|2024-09-10 02:15:00|40797.3|40777.3|40797.3|40777.3|40799.8|40779.8|40794.3|40774.3|0
1725934800000|2024-09-10 02:20:00|40797.8|40777.8|40791.3|40771.3|40798.8|40778.8|40790.8|40770.8|0
1725935100000|2024-09-10 02:25:00|40790.8|40770.8|40796.3|40776.3|40797.3|40777.3|40786.8|40766.8|0
1725935400000|2024-09-10 02:30:00|40795.8|40775.8|40802.8|40782.8|40803.8|40783.8|40794.8|40774.8|0
1725935700000|2024-09-10 02:35:00|40803.3|40783.3|40807.3|40787.3|40809.3|40789.3|40803.3|40783.3|0
1725936000000|2024-09-10 02:40:00|40806.8|40786.8|40810.3|40790.3|40812.3|40792.3|40805.8|40785.8|0
1725936300000|2024-09-10 02:45:00|40810.8|40790.8|40813.3|40793.3|40817.3|40797.3|40808.3|40788.3|0
1725936600000|2024-09-10 02:50:00|40812.8|40792.8|40805.8|40785.8|40813.3|40793.3|40805.8|40785.8|0
1725936900000|2024-09-10 02:55:00|40806.3|40786.3|40810.8|40790.8|40813.3|40793.3|40806.3|40786.3|0
1725937200000|2024-09-10 03:00:00|40811.8|40791.8|40808.3|40788.3|40814.3|40794.3|40807.3|40787.3|0
1725937500000|2024-09-10 03:05:00|40807.8|40787.8|40801.3|40781.3|40807.8|40787.8|40797.8|40777.8|0
1725937800000|2024-09-10 03:10:00|40800.8|40780.8|40803.3|40783.3|40805.3|40785.3|40796.3|40776.3|0
1725938100000|2024-09-10 03:15:00|40802.8|40782.8|40800.3|40780.3|40804.3|40784.3|40796.3|40776.3|0
1725938400000|2024-09-10 03:20:00|40799.8|40779.8|40795.3|40775.3|40801.3|40781.3|40792.3|40772.3|0
1725938700000|2024-09-10 03:25:00|40794.8|40774.8|40798.3|40778.3|40799.3|40779.3|40793.3|40773.3|0
1725939000000|2024-09-10 03:30:00|40799.3|40779.3|40800.3|40780.3|40805.8|40785.8|40797.8|40777.8|0
1725939300000|2024-09-10 03:35:00|40800.8|40780.8|40794.3|40774.3|40802.3|40782.3|40790.3|40770.3|0
1725939600000|2024-09-10 03:40:00|40793.8|40773.8|40793.3|40773.3|40794.8|40774.8|40790.8|40770.8|0
1725939900000|2024-09-10 03:45:00|40793.8|40773.8|40799.8|40779.8|40803.3|40783.3|40792.8|40772.8|0
1725940200000|2024-09-10 03:50:00|40800.3|40780.3|40802.3|40782.3|40807.3|40787.3|40800.3|40780.3|0
1725940500000|2024-09-10 03:55:00|40801.8|40781.8|40802.3|40782.3|40804.3|40784.3|40798.8|40778.8|0
1725940800000|2024-09-10 04:00:00|40801.8|40781.8|40811.8|40791.8|40811.8|40791.8|40799.3|40779.3|0
1725941100000|2024-09-10 04:05:00|40811.3|40791.3|40805.3|40785.3|40811.3|40791.3|40803.3|40783.3|0
1725941400000|2024-09-10 04:10:00|40804.8|40784.8|40799.3|40779.3|40804.8|40784.8|40797.8|40777.8|0
1725941700000|2024-09-10 04:15:00|40798.8|40778.8|40798.3|40778.3|40801.3|40781.3|40795.3|40775.3|0
1725942000000|2024-09-10 04:20:00|40797.8|40777.8|40798.8|40778.8|40802.3|40782.3|40796.3|40776.3|0
1725942300000|2024-09-10 04:25:00|40799.3|40779.3|40791.8|40771.8|40799.3|40779.3|40791.8|40771.8|0
1725942600000|2024-09-10 04:30:00|40792.3|40772.3|40787.3|40767.3|40793.8|40773.8|40782.8|40762.8|0
1725942900000|2024-09-10 04:35:00|40786.8|40766.8|40775.3|40755.3|40787.3|40767.3|40765.8|40745.8|0
1725943200000|2024-09-10 04:40:00|40774.8|40754.8|40782.3|40762.3|40782.8|40762.8|40769.3|40749.3|0
1725943500000|2024-09-10 04:45:00|40782.8|40762.8|40784.3|40764.3|40785.3|40765.3|40780.8|40760.8|0
1725943800000|2024-09-10 04:50:00|40784.8|40764.8|40777.8|40757.8|40788.3|40768.3|40776.8|40756.8|0
1725944100000|2024-09-10 04:55:00|40777.3|40757.3|40774.3|40754.3|40779.3|40759.3|40768.3|40748.3|0
1725944400000|2024-09-10 05:00:00|40775.3|40755.3|40777.8|40757.8|40778.8|40758.8|40770.3|40750.3|0
1725944700000|2024-09-10 05:05:00|40778.3|40758.3|40781.3|40761.3|40788.8|40768.8|40778.3|40758.3|0
1725945000000|2024-09-10 05:10:00|40780.8|40760.8|40780.3|40760.3|40789.3|40769.3|40778.3|40758.3|0
1725945300000|2024-09-10 05:15:00|40780.8|40760.8|40785.3|40765.3|40790.3|40770.3|40780.3|40760.3|0
1725945600000|2024-09-10 05:20:00|40784.8|40764.8|40780.8|40760.8|40784.8|40764.8|40777.8|40757.8|0
1725945900000|2024-09-10 05:25:00|40780.3|40760.3|40783.3|40763.3|40786.3|40766.3|40777.3|40757.3|0
1725946200000|2024-09-10 05:30:00|40783.8|40763.8|40764.3|40744.3|40783.8|40763.8|40764.3|40744.3|0
1725946500000|2024-09-10 05:35:00|40764.8|40744.8|40763.3|40743.3|40770.3|40750.3|40757.3|40737.3|0
1725946800000|2024-09-10 05:40:00|40763.8|40743.8|40774.8|40754.8|40775.8|40755.8|40761.3|40741.3|0
1725947100000|2024-09-10 05:45:00|40775.3|40755.3|40775.3|40755.3|40778.3|40758.3|40766.3|40746.3|0
1725947400000|2024-09-10 05:50:00|40774.8|40754.8|40776.3|40756.3|40784.3|40764.3|40774.3|40754.3|0
1725947700000|2024-09-10 05:55:00|40776.8|40756.8|40778.3|40758.3|40782.8|40762.8|40775.3|40755.3|0
1725948000000|2024-09-10 06:00:00|40777.8|40757.8|40758.3|40738.3|40777.8|40757.8|40758.3|40738.3|0
1725948300000|2024-09-10 06:05:00|40757.3|40737.3|40760.3|40740.3|40761.3|40741.3|40745.3|40725.3|0
1725948600000|2024-09-10 06:10:00|40760.8|40740.8|40769.8|40749.8|40771.3|40751.3|40757.8|40737.8|0
1725948900000|2024-09-10 06:15:00|40770.3|40750.3|40773.3|40753.3|40782.3|40762.3|40767.8|40747.8|0
1725949200000|2024-09-10 06:20:00|40772.8|40752.8|40770.3|40750.3|40777.3|40757.3|40767.3|40747.3|0
1725949500000|2024-09-10 06:25:00|40770.8|40750.8|40780.8|40760.8|40781.3|40761.3|40769.8|40749.8|0
1725949800000|2024-09-10 06:30:00|40781.3|40761.3|40781.8|40761.8|40788.8|40768.8|40779.3|40759.3|0
1725950100000|2024-09-10 06:35:00|40782.3|40762.3|40781.3|40761.3|40785.8|40765.8|40776.3|40756.3|0
1725950400000|2024-09-10 06:40:00|40781.8|40761.8|40779.3|40759.3|40786.3|40766.3|40778.3|40758.3|0
1725950700000|2024-09-10 06:45:00|40779.8|40759.8|40778.3|40758.3|40782.3|40762.3|40776.3|40756.3|0
1725951000000|2024-09-10 06:50:00|40778.8|40758.8|40779.8|40759.8|40784.8|40764.8|40776.3|40756.3|0
1725951300000|2024-09-10 06:55:00|40779.3|40759.3|40780.8|40760.8|40786.8|40766.8|40776.3|40756.3|0
1725951600000|2024-09-10 07:00:00|40781.3|40761.3|40754.3|40734.3|40781.8|40761.8|40751.8|40731.8|0
1725951900000|2024-09-10 07:05:00|40753.8|40733.8|40792.3|40772.3|40796.3|40776.3|40753.8|40733.8|0
1725952200000|2024-09-10 07:10:00|40793.3|40773.3|40803.8|40783.8|40810.3|40790.3|40786.3|40766.3|0
1725952500000|2024-09-10 07:15:00|40804.3|40784.3|40826.8|40806.8|40828.3|40808.3|40800.3|40780.3|0
1725952800000|2024-09-10 07:20:00|40826.3|40806.3|40833.3|40813.3|40843.8|40823.8|40821.3|40801.3|0
1725953100000|2024-09-10 07:25:00|40833.8|40813.8|40823.3|40803.3|40837.8|40817.8|40818.8|40798.8|0
1725953400000|2024-09-10 07:30:00|40822.3|40802.3|40832.3|40812.3|40839.3|40819.3|40822.3|40802.3|0
1725953700000|2024-09-10 07:35:00|40831.8|40811.8|40855.8|40835.8|40855.8|40835.8|40824.3|40804.3|0
1725954000000|2024-09-10 07:40:00|40854.3|40834.3|40856.8|40836.8|40864.8|40844.8|40851.8|40831.8|0
1725954300000|2024-09-10 07:45:00|40857.3|40837.3|40852.3|40832.3|40866.3|40846.3|40850.3|40830.3|0
1725954600000|2024-09-10 07:50:00|40849.3|40829.3|40863.3|40843.3|40864.3|40844.3|40847.3|40827.3|0
1725954900000|2024-09-10 07:55:00|40862.8|40842.8|40867.3|40847.3|40870.8|40850.8|40857.3|40837.3|0
1725955200000|2024-09-10 08:00:00|40869.8|40849.8|40874.8|40854.8|40886.3|40866.3|40867.3|40847.3|0
1725955500000|2024-09-10 08:05:00|40874.3|40854.3|40884.3|40864.3|40884.8|40864.8|40869.3|40849.3|0
1725955800000|2024-09-10 08:10:00|40884.8|40864.8|40884.3|40864.3|40891.3|40871.3|40877.3|40857.3|0
1725956100000|2024-09-10 08:15:00|40883.8|40863.8|40885.8|40865.8|40900.3|40880.3|40880.3|40860.3|0
1725956400000|2024-09-10 08:20:00|40886.3|40866.3|40870.3|40850.3|40886.3|40866.3|40863.3|40843.3|0
1725956700000|2024-09-10 08:25:00|40870.8|40850.8|40871.3|40851.3|40878.8|40858.8|40867.3|40847.3|0
1725957000000|2024-09-10 08:30:00|40870.8|40850.8|40836.8|40816.8|40875.3|40855.3|40836.8|40816.8|0
1725957300000|2024-09-10 08:35:00|40836.3|40816.3|40844.3|40824.3|40847.8|40827.8|40832.3|40812.3|0
1725957600000|2024-09-10 08:40:00|40844.8|40824.8|40844.3|40824.3|40849.3|40829.3|40837.3|40817.3|0
1725957900000|2024-09-10 08:45:00|40843.8|40823.8|40840.3|40820.3|40845.3|40825.3|40832.3|40812.3|0
1725958200000|2024-09-10 08:50:00|40839.8|40819.8|40817.3|40797.3|40839.8|40819.8|40817.3|40797.3|0
1725958500000|2024-09-10 08:55:00|40816.8|40796.8|40819.3|40799.3|40823.3|40803.3|40812.8|40792.8|0
1725958800000|2024-09-10 09:00:00|40817.3|40797.3|40784.8|40764.8|40817.3|40797.3|40783.8|40763.8|0
1725959100000|2024-09-10 09:05:00|40785.3|40765.3|40752.3|40732.3|40787.8|40767.8|40752.3|40732.3|0
1725959400000|2024-09-10 09:10:00|40751.3|40731.3|40748.3|40728.3|40759.3|40739.3|40745.3|40725.3|0
1725959700000|2024-09-10 09:15:00|40748.8|40728.8|40765.8|40745.8|40768.3|40748.3|40735.8|40715.8|0
1725960000000|2024-09-10 09:20:00|40764.8|40744.8|40775.8|40755.8|40777.8|40757.8|40756.8|40736.8|0
1725960300000|2024-09-10 09:25:00|40773.8|40753.8|40785.8|40765.8|40793.3|40773.3|40767.3|40747.3|0
1725960600000|2024-09-10 09:30:00|40785.3|40765.3|40780.3|40760.3|40792.8|40772.8|40772.8|40752.8|0
1725960900000|2024-09-10 09:35:00|40779.8|40759.8|40805.3|40785.3|40806.3|40786.3|40777.3|40757.3|0
1725961200000|2024-09-10 09:40:00|40806.3|40786.3|40821.3|40801.3|40831.8|40811.8|40803.8|40783.8|0
1725961500000|2024-09-10 09:45:00|40823.3|40803.3|40832.3|40812.3|40838.3|40818.3|40823.3|40803.3|0
1725961800000|2024-09-10 09:50:00|40832.8|40812.8|40835.3|40815.3|40842.3|40822.3|40828.8|40808.8|0
1725962100000|2024-09-10 09:55:00|40834.8|40814.8|40825.3|40805.3|40836.3|40816.3|40820.3|40800.3|0
1725962400000|2024-09-10 10:00:00|40826.3|40806.3|40836.3|40816.3|40847.3|40827.3|40824.8|40804.8|0
1725962700000|2024-09-10 10:05:00|40836.8|40816.8|40820.3|40800.3|40840.3|40820.3|40818.8|40798.8|0
1725963000000|2024-09-10 10:10:00|40820.8|40800.8|40799.3|40779.3|40824.3|40804.3|40798.3|40778.3|0
1725963300000|2024-09-10 10:15:00|40798.8|40778.8|40790.3|40770.3|40798.8|40778.8|40776.8|40756.8|0
1725963600000|2024-09-10 10:20:00|40789.8|40769.8|40803.3|40783.3|40808.8|40788.8|40782.3|40762.3|0
1725963900000|2024-09-10 10:25:00|40802.8|40782.8|40831.3|40811.3|40833.3|40813.3|40801.3|40781.3|0
1725964200000|2024-09-10 10:30:00|40831.8|40811.8|40858.8|40838.8|40858.8|40838.8|40820.8|40800.8|0
1725964500000|2024-09-10 10:35:00|40854.3|40834.3|40841.3|40821.3|40856.8|40836.8|40837.3|40817.3|0
1725964800000|2024-09-10 10:40:00|40840.8|40820.8|40833.8|40813.8|40841.3|40821.3|40828.3|40808.3|0
1725965100000|2024-09-10 10:45:00|40835.3|40815.3|40823.3|40803.3|40837.8|40817.8|40821.3|40801.3|0
1725965400000|2024-09-10 10:50:00|40823.8|40803.8|40803.8|40783.8|40824.3|40804.3|40802.8|40782.8|0
1725965700000|2024-09-10 10:55:00|40803.3|40783.3|40800.3|40780.3|40810.3|40790.3|40793.3|40773.3|0
1725966000000|2024-09-10 11:00:00|40802.3|40782.3|40813.8|40793.8|40820.8|40800.8|40800.3|40780.3|0
1725966300000|2024-09-10 11:05:00|40814.8|40794.8|40818.8|40798.8|40828.8|40808.8|40806.8|40786.8|0
1725966600000|2024-09-10 11:10:00|40818.3|40798.3|40808.3|40788.3|40825.3|40805.3|40806.3|40786.3|0
1725966900000|2024-09-10 11:15:00|40809.3|40789.3|40807.3|40787.3|40820.3|40800.3|40803.3|40783.3|0
1725967200000|2024-09-10 11:20:00|40806.8|40786.8|40814.8|40794.8|40820.3|40800.3|40804.3|40784.3|0
1725967500000|2024-09-10 11:25:00|40812.8|40792.8|40828.8|40808.8|40829.3|40809.3|40807.3|40787.3|0
1725967800000|2024-09-10 11:30:00|40828.3|40808.3|40813.3|40793.3|40828.3|40808.3|40811.3|40791.3|0
1725968100000|2024-09-10 11:35:00|40812.8|40792.8|40796.3|40776.3|40818.3|40798.3|40784.3|40764.3|0
1725968400000|2024-09-10 11:40:00|40796.8|40776.8|40808.8|40788.8|40815.3|40795.3|40790.3|40770.3|0
1725968700000|2024-09-10 11:45:00|40809.3|40789.3|40825.8|40805.8|40827.8|40807.8|40809.3|40789.3|0
1725969000000|2024-09-10 11:50:00|40826.3|40806.3|40825.3|40805.3|40830.8|40810.8|40822.8|40802.8|0
1725969300000|2024-09-10 11:55:00|40824.3|40804.3|40823.3|40803.3|40834.3|40814.3|40821.3|40801.3|0
1725969600000|2024-09-10 12:00:00|40821.3|40801.3|40816.3|40796.3|40823.3|40803.3|40812.3|40792.3|0
1725969900000|2024-09-10 12:05:00|40815.8|40795.8|40818.8|40798.8|40819.3|40799.3|40801.3|40781.3|0
1725970200000|2024-09-10 12:10:00|40819.3|40799.3|40840.3|40820.3|40845.3|40825.3|40817.8|40797.8|0
1725970500000|2024-09-10 12:15:00|40840.8|40820.8|40856.3|40836.3|40857.8|40837.8|40837.8|40817.8|0
1725970800000|2024-09-10 12:20:00|40855.8|40835.8|40864.3|40844.3|40866.3|40846.3|40854.3|40834.3|0
1725971100000|2024-09-10 12:25:00|40864.8|40844.8|40861.8|40841.8|40874.3|40854.3|40859.8|40839.8|0
1725971400000|2024-09-10 12:30:00|40863.3|40843.3|40863.8|40843.8|40868.3|40848.3|40856.3|40836.3|0
1725971700000|2024-09-10 12:35:00|40863.3|40843.3|40855.3|40835.3|40866.3|40846.3|40854.3|40834.3|0
1725972000000|2024-09-10 12:40:00|40855.8|40835.8|40878.3|40858.3|40885.3|40865.3|40852.3|40832.3|0
1725972300000|2024-09-10 12:45:00|40878.8|40858.8|40879.3|40859.3|40889.8|40869.8|40878.8|40858.8|0
1725972600000|2024-09-10 12:50:00|40879.8|40859.8|40888.3|40868.3|40889.8|40869.8|40875.8|40855.8|0
1725972900000|2024-09-10 12:55:00|40888.8|40868.8|40887.3|40867.3|40890.3|40870.3|40880.8|40860.8|0
1725973200000|2024-09-10 13:00:00|40886.3|40866.3|40897.3|40877.3|40897.3|40877.3|40883.8|40863.8|0
1725973500000|2024-09-10 13:05:00|40896.8|40876.8|40879.3|40859.3|40898.3|40878.3|40879.3|40859.3|0
1725973800000|2024-09-10 13:10:00|40879.8|40859.8|40870.3|40850.3|40882.8|40862.8|40868.3|40848.3|0
1725974100000|2024-09-10 13:15:00|40871.8|40851.8|40887.3|40867.3|40891.3|40871.3|40870.3|40850.3|0
1725974400000|2024-09-10 13:20:00|40887.8|40867.8|40897.3|40877.3|40903.3|40883.3|40885.3|40865.3|0
1725974700000|2024-09-10 13:25:00|40900.3|40880.3|40926.3|40906.3|40939.3|40919.3|40889.3|40869.3|0
1725975000000|2024-09-10 13:30:00|40929.3|40909.3|40779.3|40759.3|40934.8|40914.8|40740.8|40720.8|0
1725975300000|2024-09-10 13:35:00|40777.3|40757.3|40815.3|40795.3|40849.3|40829.3|40752.3|40732.3|0
1725975600000|2024-09-10 13:40:00|40816.3|40796.3|40840.3|40820.3|40854.3|40834.3|40809.3|40789.3|0
1725975900000|2024-09-10 13:45:00|40838.3|40818.3|40768.3|40748.3|40845.8|40825.8|40742.3|40722.3|0
1725976200000|2024-09-10 13:50:00|40763.3|40743.3|40761.3|40741.3|40804.3|40784.3|40752.3|40732.3|0
1725976500000|2024-09-10 13:55:00|40762.3|40742.3|40745.3|40725.3|40768.8|40748.8|40721.3|40701.3|0
1725976800000|2024-09-10 14:00:00|40734.8|40714.8|40728.8|40708.8|40751.3|40731.3|40700.3|40680.3|0
1725977100000|2024-09-10 14:05:00|40721.3|40701.3|40692.3|40672.3|40721.3|40701.3|40644.3|40624.3|0
1725977400000|2024-09-10 14:10:00|40686.3|40666.3|40590.3|40570.3|40691.3|40671.3|40576.8|40556.8|0
1725977700000|2024-09-10 14:15:00|40585.3|40565.3|40598.3|40578.3|40621.3|40601.3|40561.3|40541.3|0
1725978000000|2024-09-10 14:20:00|40597.8|40577.8|40583.3|40563.3|40612.8|40592.8|40563.8|40543.8|0
1725978300000|2024-09-10 14:25:00|40584.3|40564.3|40636.3|40616.3|40650.3|40630.3|40579.3|40559.3|0
1725978600000|2024-09-10 14:30:00|40635.3|40615.3|40584.3|40564.3|40648.3|40628.3|40584.3|40564.3|0
1725978900000|2024-09-10 14:35:00|40585.3|40565.3|40646.8|40626.8|40651.8|40631.8|40578.3|40558.3|0
1725979200000|2024-09-10 14:40:00|40647.3|40627.3|40615.3|40595.3|40658.3|40638.3|40603.3|40583.3|0
1725979500000|2024-09-10 14:45:00|40618.3|40598.3|40674.3|40654.3|40675.8|40655.8|40614.8|40594.8|0
1725979800000|2024-09-10 14:50:00|40675.3|40655.3|40631.3|40611.3|40677.3|40657.3|40617.8|40597.8|0
1725980100000|2024-09-10 14:55:00|40628.3|40608.3|40650.3|40630.3|40653.3|40633.3|40610.3|40590.3|0
1725980400000|2024-09-10 15:00:00|40646.3|40626.3|40662.3|40642.3|40671.8|40651.8|40627.8|40607.8|0
1725980700000|2024-09-10 15:05:00|40660.3|40640.3|40707.8|40687.8|40708.3|40688.3|40644.3|40624.3|0
1725981000000|2024-09-10 15:10:00|40709.3|40689.3|40694.8|40674.8|40736.8|40716.8|40685.8|40665.8|0
1725981300000|2024-09-10 15:15:00|40698.3|40678.3|40692.8|40672.8|40722.3|40702.3|40676.3|40656.3|0
1725981600000|2024-09-10 15:20:00|40692.3|40672.3|40702.3|40682.3|40703.8|40683.8|40675.3|40655.3|0
1725981900000|2024-09-10 15:25:00|40701.3|40681.3|40691.3|40671.3|40722.3|40702.3|40691.3|40671.3|0
1725982200000|2024-09-10 15:30:00|40689.8|40669.8|40656.8|40636.8|40713.3|40693.3|40649.8|40629.8|0
1725982500000|2024-09-10 15:35:00|40658.8|40638.8|40609.3|40589.3|40668.8|40648.8|40602.3|40582.3|0
1725982800000|2024-09-10 15:40:00|40611.2|40591.2|40634.2|40614.2|40665.7|40645.7|40604.2|40584.2|0
1725983100000|2024-09-10 15:45:00|40625.2|40605.2|40598.2|40578.2|40637.2|40617.2|40597.2|40577.2|0
1725983400000|2024-09-10 15:50:00|40597.2|40577.2|40542.7|40522.7|40597.7|40577.7|40523.2|40503.2|0
1725983700000|2024-09-10 15:55:00|40544.2|40524.2|40486.2|40466.2|40561.2|40541.2|40483.7|40463.7|0
1725984000000|2024-09-10 16:00:00|40485.2|40465.2|40444.2|40424.2|40499.2|40479.2|40421.7|40401.7|0
1725984300000|2024-09-10 16:05:00|40441.2|40421.2|40446.7|40426.7|40464.2|40444.2|40433.7|40413.7|0
1725984600000|2024-09-10 16:10:00|40447.7|40427.7|40433.2|40413.2|40470.7|40450.7|40428.2|40408.2|0
1725984900000|2024-09-10 16:15:00|40440.2|40420.2|40466.7|40446.7|40470.7|40450.7|40435.2|40415.2|0
1725985200000|2024-09-10 16:20:00|40469.7|40449.7|40481.2|40461.2|40485.2|40465.2|40452.2|40432.2|0
1725985500000|2024-09-10 16:25:00|40478.7|40458.7|40475.7|40455.7|40495.2|40475.2|40466.7|40446.7|0
1725985800000|2024-09-10 16:30:00|40473.2|40453.2|40494.2|40474.2|40495.7|40475.7|40464.2|40444.2|0
1725986100000|2024-09-10 16:35:00|40492.2|40472.2|40500.2|40480.2|40520.2|40500.2|40482.2|40462.2|0
1725986400000|2024-09-10 16:40:00|40498.7|40478.7|40509.2|40489.2|40525.2|40505.2|40483.7|40463.7|0
1725986700000|2024-09-10 16:45:00|40508.7|40488.7|40535.2|40515.2|40535.7|40515.7|40490.2|40470.2|0
1725987000000|2024-09-10 16:50:00|40533.2|40513.2|40596.2|40576.2|40597.2|40577.2|40530.2|40510.2|0
1725987300000|2024-09-10 16:55:00|40594.2|40574.2|40553.2|40533.2|40597.2|40577.2|40553.2|40533.2|0
1725987600000|2024-09-10 17:00:00|40551.4|40531.4|40573.9|40553.9|40575.9|40555.9|40543.9|40523.9|0
1725987900000|2024-09-10 17:05:00|40576.4|40556.4|40591.9|40571.9|40595.4|40575.4|40572.4|40552.4|0
1725988200000|2024-09-10 17:10:00|40595.9|40575.9|40637.4|40617.4|40638.9|40618.9|40589.9|40569.9|0
1725988500000|2024-09-10 17:15:00|40639.4|40619.4|40643.9|40623.9|40659.9|40639.9|40634.4|40614.4|0
1725988800000|2024-09-10 17:20:00|40644.4|40624.4|40658.9|40638.9|40663.4|40643.4|40618.9|40598.9|0
1725989100000|2024-09-10 17:25:00|40654.4|40634.4|40623.4|40603.4|40657.4|40637.4|40618.4|40598.4|0
1725989400000|2024-09-10 17:30:00|40621.4|40601.4|40655.4|40635.4|40658.4|40638.4|40617.4|40597.4|0
1725989700000|2024-09-10 17:35:00|40656.4|40636.4|40664.4|40644.4|40668.4|40648.4|40646.4|40626.4|0
1725990000000|2024-09-10 17:40:00|40661.9|40641.9|40666.9|40646.9|40680.4|40660.4|40660.9|40640.9|0
1725990300000|2024-09-10 17:45:00|40668.4|40648.4|40634.4|40614.4|40676.4|40656.4|40631.9|40611.9|0
1725990600000|2024-09-10 17:50:00|40632.4|40612.4|40639.9|40619.9|40663.4|40643.4|40632.4|40612.4|0
1725990900000|2024-09-10 17:55:00|40640.4|40620.4|40649.4|40629.4|40656.4|40636.4|40637.9|40617.9|0
1725991200000|2024-09-10 18:00:00|40650.4|40630.4|40675.4|40655.4|40690.4|40670.4|40648.9|40628.9|0
1725991500000|2024-09-10 18:05:00|40672.4|40652.4|40686.9|40666.9|40689.4|40669.4|40666.4|40646.4|0
1725991800000|2024-09-10 18:10:00|40684.4|40664.4|40666.9|40646.9|40690.4|40670.4|40655.4|40635.4|0
1725992100000|2024-09-10 18:15:00|40664.9|40644.9|40679.9|40659.9|40692.4|40672.4|40664.9|40644.9|0
1725992400000|2024-09-10 18:20:00|40680.4|40660.4|40687.4|40667.4|40698.4|40678.4|40653.4|40633.4|0
1725992700000|2024-09-10 18:25:00|40688.4|40668.4|40700.4|40680.4|40703.4|40683.4|40676.4|40656.4|0
1725993000000|2024-09-10 18:30:00|40700.9|40680.9|40720.4|40700.4|40725.4|40705.4|40690.4|40670.4|0
1725993300000|2024-09-10 18:35:00|40722.4|40702.4|40715.4|40695.4|40730.9|40710.9|40703.9|40683.9|0
1725993600000|2024-09-10 18:40:00|40715.9|40695.9|40711.4|40691.4|40718.4|40698.4|40700.9|40680.9|0
1725993900000|2024-09-10 18:45:00|40710.9|40690.9|40708.9|40688.9|40720.4|40700.4|40705.4|40685.4|0
1725994200000|2024-09-10 18:50:00|40708.4|40688.4|40723.4|40703.4|40731.4|40711.4|40706.4|40686.4|0
1725994500000|2024-09-10 18:55:00|40722.4|40702.4|40732.4|40712.4|40737.4|40717.4|40717.4|40697.4|0
1725994800000|2024-09-10 19:00:00|40728.9|40708.9|40719.4|40699.4|40734.4|40714.4|40702.4|40682.4|0
1725995100000|2024-09-10 19:05:00|40721.9|40701.9|40723.4|40703.4|40733.4|40713.4|40711.4|40691.4|0
1725995400000|2024-09-10 19:10:00|40724.4|40704.4|40736.4|40716.4|40737.4|40717.4|40718.4|40698.4|0
1725995700000|2024-09-10 19:15:00|40735.9|40715.9|40726.4|40706.4|40737.4|40717.4|40717.4|40697.4|0
1725996000000|2024-09-10 19:20:00|40727.4|40707.4|40741.9|40721.9|40751.4|40731.4|40727.4|40707.4|0
1725996300000|2024-09-10 19:25:00|40741.4|40721.4|40740.4|40720.4|40745.9|40725.9|40729.9|40709.9|0
1725996600000|2024-09-10 19:30:00|40733.4|40713.4|40723.9|40703.9|40733.4|40713.4|40705.4|40685.4|0
1725996900000|2024-09-10 19:35:00|40723.4|40703.4|40688.9|40668.9|40723.9|40703.9|40684.9|40664.9|0
1725997200000|2024-09-10 19:40:00|40690.9|40670.9|40697.9|40677.9|40710.4|40690.4|40686.4|40666.4|0
1725997500000|2024-09-10 19:45:00|40699.4|40679.4|40708.4|40688.4|40731.4|40711.4|40690.9|40670.9|0
1725997800000|2024-09-10 19:50:00|40711.4|40691.4|40753.9|40733.9|40754.4|40734.4|40705.4|40685.4|0
1725998100000|2024-09-10 19:55:00|40754.9|40734.9|40745.9|40725.9|40763.4|40743.4|40730.4|40710.4|0
1725998400000|2024-09-10 20:00:00|40745.4|40725.4|40742.9|40722.9|40752.9|40732.9|40729.4|40709.4|0
1725998700000|2024-09-10 20:05:00|40743.4|40723.4|40766.4|40746.4|40767.4|40747.4|40742.4|40722.4|0
1725999000000|2024-09-10 20:10:00|40765.9|40745.9|40764.4|40744.4|40770.4|40750.4|40758.9|40738.9|0
1725999300000|2024-09-10 20:15:00|40763.9|40743.9|40752.4|40732.4|40764.4|40744.4|40750.9|40730.9|0
1725999600000|2024-09-10 20:20:00|40752.9|40732.9|40739.4|40719.4|40753.4|40733.4|40736.4|40716.4|0
1725999900000|2024-09-10 20:25:00|40739.9|40719.9|40731.4|40711.4|40739.9|40719.9|40729.9|40709.9|0
1726000200000|2024-09-10 20:30:00|40730.9|40710.9|40720.4|40700.4|40731.4|40711.4|40720.4|40700.4|0
1726000500000|2024-09-10 20:35:00|40720.9|40700.9|40722.4|40702.4|40726.9|40706.9|40719.4|40699.4|0
1726000800000|2024-09-10 20:40:00|40722.9|40702.9|40721.9|40701.9|40724.4|40704.4|40719.9|40699.9|0
1726001100000|2024-09-10 20:45:00|40720.4|40700.4|40728.4|40708.4|40728.9|40708.9|40717.4|40697.4|0
1726001400000|2024-09-10 20:50:00|40728.9|40708.9|40735.4|40715.4|40735.4|40715.4|40727.4|40707.4|0
1726001700000|2024-09-10 20:55:00|40734.9|40714.9|40754.4|40734.4|40755.4|40735.4|40734.9|40714.9|0
1726003500000|2024-09-10 21:25:00|40758|40738|40760.6|40740.6|40760.6|40740.6|40758|40738|0
1726005600000|2024-09-10 22:00:00|40748.6|40728.6|40735.1|40715.1|40748.6|40728.6|40731.1|40711.1|0
1726005900000|2024-09-10 22:05:00|40735.6|40715.6|40734.6|40714.6|40736.6|40716.6|40731.6|40711.6|0
1726006200000|2024-09-10 22:10:00|40735.1|40715.1|40732.6|40712.6|40737.6|40717.6|40727.6|40707.6|0
1726006500000|2024-09-10 22:15:00|40733.1|40713.1|40726.6|40706.6|40737.1|40717.1|40726.6|40706.6|0
1726006800000|2024-09-10 22:20:00|40726.1|40706.1|40728.6|40708.6|40732.6|40712.6|40724.6|40704.6|0
1726007100000|2024-09-10 22:25:00|40728.1|40708.1|40727.6|40707.6|40730.6|40710.6|40724.6|40704.6|0
1726007400000|2024-09-10 22:30:00|40727.1|40707.1|40727.6|40707.6|40730.1|40710.1|40725.1|40705.1|0
1726007700000|2024-09-10 22:35:00|40728.1|40708.1|40730.6|40710.6|40732.6|40712.6|40727.1|40707.1|0
1726008000000|2024-09-10 22:40:00|40730.1|40710.1|40736.1|40716.1|40738.6|40718.6|40729.1|40709.1|0
1726008300000|2024-09-10 22:45:00|40735.6|40715.6|40741.6|40721.6|40741.6|40721.6|40734.6|40714.6|0
1726008600000|2024-09-10 22:50:00|40741.1|40721.1|40742.6|40722.6|40743.6|40723.6|40739.6|40719.6|0
1726008900000|2024-09-10 22:55:00|40742.1|40722.1|40742.6|40722.6|40744.6|40724.6|40740.6|40720.6|0
1726009200000|2024-09-10 23:00:00|40741.6|40721.6|40749.6|40729.6|40752.1|40732.1|40740.1|40720.1|0
1726009500000|2024-09-10 23:05:00|40749.1|40729.1|40746.6|40726.6|40750.1|40730.1|40744.6|40724.6|0
1726009800000|2024-09-10 23:10:00|40746.1|40726.1|40752.6|40732.6|40753.6|40733.6|40744.1|40724.1|0
1726010100000|2024-09-10 23:15:00|40752.1|40732.1|40751.6|40731.6|40752.1|40732.1|40749.1|40729.1|0
1726010400000|2024-09-10 23:20:00|40751.1|40731.1|40756.1|40736.1|40756.1|40736.1|40750.6|40730.6|0
1726010700000|2024-09-10 23:25:00|40757.6|40737.6|40754.6|40734.6|40758.6|40738.6|40753.6|40733.6|0
1726011000000|2024-09-10 23:30:00|40755.1|40735.1|40754.6|40734.6|40756.1|40736.1|40751.1|40731.1|0
1726011300000|2024-09-10 23:35:00|40754.1|40734.1|40754.6|40734.6|40756.1|40736.1|40752.6|40732.6|0
1726011600000|2024-09-10 23:40:00|40755.1|40735.1|40745.6|40725.6|40756.6|40736.6|40743.6|40723.6|0
1726011900000|2024-09-10 23:45:00|40746.1|40726.1|40736.1|40716.1|40746.6|40726.6|40735.6|40715.6|0
1726012200000|2024-09-10 23:50:00|40736.6|40716.6|40725.1|40705.1|40736.6|40716.6|40725.1|40705.1|0
1726012500000|2024-09-10 23:55:00|40722.6|40702.6|40731.6|40711.6|40732.1|40712.1|40716.6|40696.6|0
1726012800000|2024-09-11 00:00:00|40736.6|40716.6|40723.6|40703.6|40739.6|40719.6|40722.6|40702.6|0
1726013100000|2024-09-11 00:05:00|40725.1|40705.1|40713.1|40693.1|40728.1|40708.1|40712.1|40692.1|0
1726013400000|2024-09-11 00:10:00|40712.6|40692.6|40720.6|40700.6|40721.6|40701.6|40711.6|40691.6|0
1726013700000|2024-09-11 00:15:00|40721.1|40701.1|40701.1|40681.1|40721.1|40701.1|40700.6|40680.6|0
1726014000000|2024-09-11 00:20:00|40704.6|40684.6|40701.6|40681.6|40707.6|40687.6|40700.6|40680.6|0
1726014300000|2024-09-11 00:25:00|40702.1|40682.1|40700.6|40680.6|40705.6|40685.6|40693.1|40673.1|0
1726014600000|2024-09-11 00:30:00|40701.1|40681.1|40698.6|40678.6|40703.1|40683.1|40697.6|40677.6|0
1726014900000|2024-09-11 00:35:00|40698.1|40678.1|40702.1|40682.1|40707.6|40687.6|40697.6|40677.6|0
1726015200000|2024-09-11 00:40:00|40702.6|40682.6|40706.6|40686.6|40707.6|40687.6|40695.1|40675.1|0
1726015500000|2024-09-11 00:45:00|40707.1|40687.1|40701.6|40681.6|40710.6|40690.6|40700.1|40680.1|0
1726015800000|2024-09-11 00:50:00|40699.6|40679.6|40695.6|40675.6|40706.6|40686.6|40694.6|40674.6|0
1726016100000|2024-09-11 00:55:00|40696.1|40676.1|40694.1|40674.1|40699.6|40679.6|40688.6|40668.6|0
1726016400000|2024-09-11 01:00:00|40693.6|40673.6|40690.6|40670.6|40693.6|40673.6|40681.6|40661.6|0
1726016700000|2024-09-11 01:05:00|40690.1|40670.1|40694.6|40674.6|40700.6|40680.6|40688.6|40668.6|0
1726017000000|2024-09-11 01:10:00|40695.1|40675.1|40690.6|40670.6|40695.6|40675.6|40683.1|40663.1|0
1726017300000|2024-09-11 01:15:00|40690.1|40670.1|40695.6|40675.6|40696.6|40676.6|40687.6|40667.6|0
1726017600000|2024-09-11 01:20:00|40696.6|40676.6|40698.1|40678.1|40701.1|40681.1|40689.6|40669.6|0
1726017900000|2024-09-11 01:25:00|40698.6|40678.6|40706.1|40686.1|40706.1|40686.1|40694.6|40674.6|0
1726018200000|2024-09-11 01:30:00|40705.6|40685.6|40644.6|40624.6|40712.6|40692.6|40618.6|40598.6|0
1726018500000|2024-09-11 01:35:00|40640.6|40620.6|40635.6|40615.6|40649.1|40629.1|40621.1|40601.1|0
1726018800000|2024-09-11 01:40:00|40636.1|40616.1|40683.2|40663.2|40685.7|40665.7|40631.6|40611.6|0
1726019100000|2024-09-11 01:45:00|40684.7|40664.7|40659.2|40639.2|40688.2|40668.2|40658.2|40638.2|0
1726019400000|2024-09-11 01:50:00|40662.2|40642.2|40652.2|40632.2|40663.7|40643.7|40642.2|40622.2|0
1726019700000|2024-09-11 01:55:00|40651.7|40631.7|40638.7|40618.7|40656.2|40636.2|40637.2|40617.2|0
1726020000000|2024-09-11 02:00:00|40638.2|40618.2|40645.2|40625.2|40645.7|40625.7|40635.2|40615.2|0
1726020300000|2024-09-11 02:05:00|40645.7|40625.7|40640.7|40620.7|40647.7|40627.7|40636.2|40616.2|0
1726020600000|2024-09-11 02:10:00|40641.2|40621.2|40631.7|40611.7|40643.7|40623.7|40626.7|40606.7|0
1726020900000|2024-09-11 02:15:00|40631.2|40611.2|40637.7|40617.7|40638.7|40618.7|40625.2|40605.2|0
1726021200000|2024-09-11 02:20:00|40638.7|40618.7|40636.7|40616.7|40647.2|40627.2|40630.2|40610.2|0
1726021500000|2024-09-11 02:25:00|40636.2|40616.2|40631.2|40611.2|40637.2|40617.2|40625.7|40605.7|0
1726021800000|2024-09-11 02:30:00|40631.7|40611.7|40628.7|40608.7|40634.7|40614.7|40623.7|40603.7|0
1726022100000|2024-09-11 02:35:00|40628.2|40608.2|40639.2|40619.2|40642.7|40622.7|40625.2|40605.2|0
1726022400000|2024-09-11 02:40:00|40639.7|40619.7|40648.2|40628.2|40648.2|40628.2|40635.7|40615.7|0
1726022700000|2024-09-11 02:45:00|40647.7|40627.7|40643.2|40623.2|40648.7|40628.7|40641.7|40621.7|0
1726023000000|2024-09-11 02:50:00|40642.7|40622.7|40633.7|40613.7|40643.7|40623.7|40631.7|40611.7|0
1726023300000|2024-09-11 02:55:00|40634.2|40614.2|40633.7|40613.7|40640.7|40620.7|40631.7|40611.7|0
1726023600000|2024-09-11 03:00:00|40631.7|40611.7|40629.2|40609.2|40641.2|40621.2|40623.2|40603.2|0
1726023900000|2024-09-11 03:05:00|40629.7|40609.7|40620.7|40600.7|40629.7|40609.7|40615.7|40595.7|0
1726024200000|2024-09-11 03:10:00|40620.2|40600.2|40603.7|40583.7|40620.7|40600.7|40603.7|40583.7|0
1726024500000|2024-09-11 03:15:00|40604.2|40584.2|40599.2|40579.2|40609.7|40589.7|40585.2|40565.2|0
1726024800000|2024-09-11 03:20:00|40599.7|40579.7|40590.7|40570.7|40599.7|40579.7|40588.7|40568.7|0
1726025100000|2024-09-11 03:25:00|40590.2|40570.2|40598.7|40578.7|40599.7|40579.7|40586.7|40566.7|0
1726025400000|2024-09-11 03:30:00|40599.2|40579.2|40584.7|40564.7|40600.2|40580.2|40584.2|40564.2|0
1726025700000|2024-09-11 03:35:00|40585.2|40565.2|40591.7|40571.7|40592.7|40572.7|40583.7|40563.7|0
1726026000000|2024-09-11 03:40:00|40591.2|40571.2|40592.7|40572.7|40595.7|40575.7|40588.7|40568.7|0
1726026300000|2024-09-11 03:45:00|40592.2|40572.2|40601.7|40581.7|40606.2|40586.2|40591.7|40571.7|0
1726026600000|2024-09-11 03:50:00|40601.2|40581.2|40601.7|40581.7|40605.2|40585.2|40599.2|40579.2|0
1726026900000|2024-09-11 03:55:00|40602.2|40582.2|40605.7|40585.7|40612.2|40592.2|40601.7|40581.7|0
1726027200000|2024-09-11 04:00:00|40605.2|40585.2|40599.7|40579.7|40609.7|40589.7|40599.7|40579.7|0
1726027500000|2024-09-11 04:05:00|40599.2|40579.2|40592.7|40572.7|40599.7|40579.7|40590.2|40570.2|0
1726027800000|2024-09-11 04:10:00|40592.2|40572.2|40597.7|40577.7|40598.2|40578.2|40589.7|40569.7|0
1726028100000|2024-09-11 04:15:00|40598.2|40578.2|40596.7|40576.7|40603.2|40583.2|40590.7|40570.7|0
1726028400000|2024-09-11 04:20:00|40596.2|40576.2|40595.7|40575.7|40598.7|40578.7|40588.2|40568.2|0
1726028700000|2024-09-11 04:25:00|40595.2|40575.2|40604.7|40584.7|40605.7|40585.7|40593.7|40573.7|0
1726029000000|2024-09-11 04:30:00|40604.2|40584.2|40591.7|40571.7|40604.7|40584.7|40590.7|40570.7|0
1726029300000|2024-09-11 04:35:00|40592.2|40572.2|40586.2|40566.2|40592.2|40572.2|40584.2|40564.2|0
1726029600000|2024-09-11 04:40:00|40586.7|40566.7|40589.7|40569.7|40590.2|40570.2|40583.7|40563.7|0
1726029900000|2024-09-11 04:45:00|40590.2|40570.2|40588.7|40568.7|40591.2|40571.2|40586.2|40566.2|0
1726030200000|2024-09-11 04:50:00|40588.2|40568.2|40592.7|40572.7|40592.7|40572.7|40586.2|40566.2|0
1726030500000|2024-09-11 04:55:00|40593.2|40573.2|40597.7|40577.7|40599.7|40579.7|40586.7|40566.7|0
1726030800000|2024-09-11 05:00:00|40597.2|40577.2|40596.2|40576.2|40598.7|40578.7|40591.7|40571.7|0
1726031100000|2024-09-11 05:05:00|40596.7|40576.7|40589.7|40569.7|40596.7|40576.7|40588.2|40568.2|0
1726031400000|2024-09-11 05:10:00|40589.2|40569.2|40577.7|40557.7|40592.2|40572.2|40577.7|40557.7|0
1726031700000|2024-09-11 05:15:00|40579.7|40559.7|40573.7|40553.7|40585.2|40565.2|40572.7|40552.7|0
1726032000000|2024-09-11 05:20:00|40574.2|40554.2|40576.7|40556.7|40578.2|40558.2|40571.2|40551.2|0
1726032300000|2024-09-11 05:25:00|40577.2|40557.2|40563.2|40543.2|40577.7|40557.7|40561.2|40541.2|0
1726032600000|2024-09-11 05:30:00|40563.7|40543.7|40588.7|40568.7|40591.7|40571.7|40563.7|40543.7|0
1726032900000|2024-09-11 05:35:00|40588.2|40568.2|40560.7|40540.7|40590.7|40570.7|40559.7|40539.7|0
1726033200000|2024-09-11 05:40:00|40561.2|40541.2|40573.7|40553.7|40580.2|40560.2|40561.2|40541.2|0
1726033500000|2024-09-11 05:45:00|40573.2|40553.2|40580.2|40560.2|40580.7|40560.7|40567.7|40547.7|0
1726033800000|2024-09-11 05:50:00|40580.7|40560.7|40581.7|40561.7|40588.2|40568.2|40578.7|40558.7|0
1726034100000|2024-09-11 05:55:00|40582.2|40562.2|40586.2|40566.2|40589.2|40569.2|40578.2|40558.2|0
1726034400000|2024-09-11 06:00:00|40586.7|40566.7|40587.2|40567.2|40592.7|40572.7|40578.2|40558.2|0
1726034700000|2024-09-11 06:05:00|40586.7|40566.7|40599.7|40579.7|40600.2|40580.2|40581.2|40561.2|0
1726035000000|2024-09-11 06:10:00|40599.2|40579.2|40610.7|40590.7|40610.7|40590.7|40599.2|40579.2|0
1726035300000|2024-09-11 06:15:00|40612.2|40592.2|40616.2|40596.2|40626.7|40606.7|40612.2|40592.2|0
1726035600000|2024-09-11 06:20:00|40616.7|40596.7|40617.7|40597.7|40621.2|40601.2|40613.7|40593.7|0
1726035900000|2024-09-11 06:25:00|40618.2|40598.2|40628.7|40608.7|40635.2|40615.2|40618.2|40598.2|0
1726036200000|2024-09-11 06:30:00|40628.2|40608.2|40649.7|40629.7|40650.2|40630.2|40626.7|40606.7|0
1726036500000|2024-09-11 06:35:00|40648.7|40628.7|40634.7|40614.7|40653.2|40633.2|40632.7|40612.7|0
1726036800000|2024-09-11 06:40:00|40635.7|40615.7|40636.7|40616.7|40642.7|40622.7|40629.2|40609.2|0
1726037100000|2024-09-11 06:45:00|40637.2|40617.2|40641.2|40621.2|40641.7|40621.7|40629.7|40609.7|0
1726037400000|2024-09-11 06:50:00|40641.7|40621.7|40646.2|40626.2|40650.7|40630.7|40637.7|40617.7|0
1726037700000|2024-09-11 06:55:00|40645.7|40625.7|40624.2|40604.2|40645.7|40625.7|40623.7|40603.7|0
1726038000000|2024-09-11 07:00:00|40628.2|40608.2|40644.2|40624.2|40644.2|40624.2|40621.7|40601.7|0
1726038300000|2024-09-11 07:05:00|40644.7|40624.7|40638.7|40618.7|40649.7|40629.7|40628.7|40608.7|0
1726038600000|2024-09-11 07:10:00|40638.2|40618.2|40649.2|40629.2|40658.7|40638.7|40632.2|40612.2|0
1726038900000|2024-09-11 07:15:00|40648.7|40628.7|40653.7|40633.7|40675.7|40655.7|40645.7|40625.7|0
1726039200000|2024-09-11 07:20:00|40654.2|40634.2|40649.2|40629.2|40661.7|40641.7|40641.7|40621.7|0
1726039500000|2024-09-11 07:25:00|40649.7|40629.7|40664.2|40644.2|40667.2|40647.2|40643.7|40623.7|0
1726039800000|2024-09-11 07:30:00|40664.7|40644.7|40665.7|40645.7|40675.7|40655.7|40663.7|40643.7|0
1726040100000|2024-09-11 07:35:00|40666.2|40646.2|40661.7|40641.7|40671.2|40651.2|40657.7|40637.7|0
1726040400000|2024-09-11 07:40:00|40661.2|40641.2|40651.2|40631.2|40665.7|40645.7|40647.7|40627.7|0
1726040700000|2024-09-11 07:45:00|40650.7|40630.7|40646.2|40626.2|40656.7|40636.7|40639.7|40619.7|0
1726041000000|2024-09-11 07:50:00|40646.7|40626.7|40652.7|40632.7|40659.7|40639.7|40643.2|40623.2|0
1726041300000|2024-09-11 07:55:00|40653.2|40633.2|40644.7|40624.7|40653.2|40633.2|40639.7|40619.7|0
1726041600000|2024-09-11 08:00:00|40644.2|40624.2|40628.2|40608.2|40649.7|40629.7|40628.2|40608.2|0
1726041900000|2024-09-11 08:05:00|40627.7|40607.7|40638.2|40618.2|40639.7|40619.7|40627.7|40607.7|0
1726042200000|2024-09-11 08:10:00|40638.7|40618.7|40625.7|40605.7|40640.2|40620.2|40620.7|40600.7|0
1726042500000|2024-09-11 08:15:00|40626.2|40606.2|40629.7|40609.7|40634.7|40614.7|40618.7|40598.7|0
1726042800000|2024-09-11 08:20:00|40630.2|40610.2|40631.7|40611.7|40640.2|40620.2|40627.2|40607.2|0
1726043100000|2024-09-11 08:25:00|40631.2|40611.2|40632.7|40612.7|40636.7|40616.7|40630.7|40610.7|0
1726043400000|2024-09-11 08:30:00|40633.2|40613.2|40609.2|40589.2|40634.7|40614.7|40607.7|40587.7|0
1726043700000|2024-09-11 08:35:00|40608.7|40588.7|40601.7|40581.7|40610.7|40590.7|40600.7|40580.7|0
1726044000000|2024-09-11 08:40:00|40602.2|40582.2|40584.2|40564.2|40603.2|40583.2|40581.7|40561.7|0
1726044300000|2024-09-11 08:45:00|40583.7|40563.7|40592.7|40572.7|40592.7|40572.7|40568.7|40548.7|0
1726044600000|2024-09-11 08:50:00|40593.7|40573.7|40576|40556|40598|40578|40574|40554|0
1726044900000|2024-09-11 08:55:00|40575.5|40555.5|40576.5|40556.5|40585|40565|40572.5|40552.5|0
1726045200000|2024-09-11 09:00:00|40579|40559|40578.5|40558.5|40588|40568|40572|40552|0
1726045500000|2024-09-11 09:05:00|40579|40559|40593|40573|40593|40573|40573|40553|0
1726045800000|2024-09-11 09:10:00|40594|40574|40597|40577|40605|40585|40590|40570|0
1726046100000|2024-09-11 09:15:00|40594.5|40574.5|40589|40569|40595|40575|40586.5|40566.5|0
1726046400000|2024-09-11 09:20:00|40588.5|40568.5|40564.5|40544.5|40589|40569|40561|40541|0
1726046700000|2024-09-11 09:25:00|40564|40544|40563.5|40543.5|40568.5|40548.5|40547.5|40527.5|0
1726047000000|2024-09-11 09:30:00|40563|40543|40589|40569|40593|40573|40562.5|40542.5|0
1726047300000|2024-09-11 09:35:00|40588.5|40568.5|40591|40571|40600.5|40580.5|40588.5|40568.5|0
1726047600000|2024-09-11 09:40:00|40592|40572|40586|40566|40596|40576|40582|40562|0
1726047900000|2024-09-11 09:45:00|40586.5|40566.5|40591.5|40571.5|40596.5|40576.5|40573.5|40553.5|0
1726048200000|2024-09-11 09:50:00|40591|40571|40607.5|40587.5|40609|40589|40590.5|40570.5|0
1726048500000|2024-09-11 09:55:00|40608|40588|40611|40591|40615|40595|40605|40585|0
1726048800000|2024-09-11 10:00:00|40610|40590|40619|40599|40622|40602|40610|40590|0
1726049100000|2024-09-11 10:05:00|40619.5|40599.5|40610|40590|40628.5|40608.5|40609|40589|0
1726049400000|2024-09-11 10:10:00|40610.5|40590.5|40617.5|40597.5|40618|40598|40604|40584|0
1726049700000|2024-09-11 10:15:00|40617|40597|40625|40605|40626|40606|40612|40592|0
1726050000000|2024-09-11 10:20:00|40625.5|40605.5|40615.5|40595.5|40625.5|40605.5|40614|40594|0
1726050300000|2024-09-11 10:25:00|40615|40595|40588|40568|40615.5|40595.5|40586|40566|0
1726050600000|2024-09-11 10:30:00|40587.5|40567.5|40599.5|40579.5|40607|40587|40586|40566|0
1726050900000|2024-09-11 10:35:00|40600|40580|40614|40594|40617|40597|40599.5|40579.5|0
1726051200000|2024-09-11 10:40:00|40613.5|40593.5|40615|40595|40616|40596|40610|40590|0
1726051500000|2024-09-11 10:45:00|40615.5|40595.5|40619|40599|40623|40603|40614|40594|0
1726051800000|2024-09-11 10:50:00|40619.5|40599.5|40614|40594|40621|40601|40610|40590|0
1726052100000|2024-09-11 10:55:00|40614.5|40594.5|40609.5|40589.5|40619|40599|40606|40586|0
1726052400000|2024-09-11 11:00:00|40613|40593|40608|40588|40616|40596|40599|40579|0
1726052700000|2024-09-11 11:05:00|40608.5|40588.5|40597|40577|40608.5|40588.5|40588.5|40568.5|0
1726053000000|2024-09-11 11:10:00|40598|40578|40605.5|40585.5|40610.5|40590.5|40597|40577|0
1726053300000|2024-09-11 11:15:00|40607|40587|40616|40596|40616|40596|40604.5|40584.5|0
1726053600000|2024-09-11 11:20:00|40615.5|40595.5|40612.5|40592.5|40622|40602|40611|40591|0
1726053900000|2024-09-11 11:25:00|40611.5|40591.5|40620|40600|40620.5|40600.5|40607.5|40587.5|0
1726054200000|2024-09-11 11:30:00|40619.5|40599.5|40635|40615|40636|40616|40618.5|40598.5|0
1726054500000|2024-09-11 11:35:00|40634.5|40614.5|40662|40642|40662|40642|40627|40607|0
1726054800000|2024-09-11 11:40:00|40661|40641|40653|40633|40663|40643|40651.5|40631.5|0
1726055100000|2024-09-11 11:45:00|40653.5|40633.5|40657.5|40637.5|40660|40640|40652|40632|0
1726055400000|2024-09-11 11:50:00|40658|40638|40661|40641|40665|40645|40652|40632|0
1726055700000|2024-09-11 11:55:00|40660.5|40640.5|40653|40633|40661.5|40641.5|40644.5|40624.5|0
1726056000000|2024-09-11 12:00:00|40655|40635|40647|40627|40660.5|40640.5|40645|40625|0
1726056300000|2024-09-11 12:05:00|40647.5|40627.5|40658|40638|40661.5|40641.5|40647.5|40627.5|0
1726056600000|2024-09-11 12:10:00|40657|40637|40643|40623|40657|40637|40636|40616|0
1726056900000|2024-09-11 12:15:00|40640.5|40620.5|40641|40621|40641|40621|40632.5|40612.5|0
1726057200000|2024-09-11 12:20:00|40640.5|40620.5|40631|40611|40641|40621|40623.5|40603.5|0
1726057500000|2024-09-11 12:25:00|40629|40609|40645.5|40625.5|40649|40629|40624|40604|0
1726057800000|2024-09-11 12:30:00|40647|40627|40509|40489|40647|40627|40461|40441|0
1726058100000|2024-09-11 12:35:00|40507|40487|40541.5|40521.5|40569|40549|40490|40470|0
1726058400000|2024-09-11 12:40:00|40537|40517|40521.5|40501.5|40545.5|40525.5|40496.5|40476.5|0
1726058700000|2024-09-11 12:45:00|40526.5|40506.5|40560|40540|40574|40554|40523.5|40503.5|0
1726059000000|2024-09-11 12:50:00|40564.5|40544.5|40568|40548|40574|40554|40546|40526|0
1726059300000|2024-09-11 12:55:00|40568.5|40548.5|40592|40572|40608|40588|40563|40543|0
1726059600000|2024-09-11 13:00:00|40596.5|40576.5|40633|40613|40644|40624|40596.5|40576.5|0
1726059900000|2024-09-11 13:05:00|40635.5|40615.5|40615.5|40595.5|40640.5|40620.5|40615.5|40595.5|0
1726060200000|2024-09-11 13:10:00|40616|40596|40619.5|40599.5|40644|40624|40608|40588|0
1726060500000|2024-09-11 13:15:00|40618|40598|40636|40616|40646|40626|40618|40598|0
1726060800000|2024-09-11 13:20:00|40635.5|40615.5|40640.5|40620.5|40643|40623|40626.5|40606.5|0
1726061100000|2024-09-11 13:25:00|40642.5|40622.5|40636|40616|40647.5|40627.5|40606|40586|0
1726061400000|2024-09-11 13:30:00|40630|40610|40366|40346|40630|40610|40366|40346|0
1726061700000|2024-09-11 13:35:00|40360.5|40340.5|40348|40328|40397|40377|40332.5|40312.5|0
1726062000000|2024-09-11 13:40:00|40351|40331|40334|40314|40352.5|40332.5|40293|40273|0
1726062300000|2024-09-11 13:45:00|40333.5|40313.5|40285.5|40265.5|40354|40334|40281.5|40261.5|0
1726062600000|2024-09-11 13:50:00|40279.5|40259.5|40289.5|40269.5|40312.5|40292.5|40259.5|40239.5|0
1726062900000|2024-09-11 13:55:00|40291|40271|40236|40216|40303|40283|40230.5|40210.5|0
1726063200000|2024-09-11 14:00:00|40234|40214|40170|40150|40266.5|40246.5|40166.5|40146.5|0
1726063500000|2024-09-11 14:05:00|40169|40149|40182.5|40162.5|40197|40177|40141.5|40121.5|0
1726063800000|2024-09-11 14:10:00|40186|40166|40087.5|40067.5|40194|40174|40087.5|40067.5|0
1726064100000|2024-09-11 14:15:00|40086|40066|40068|40048|40116.5|40096.5|40062|40042|0
1726064400000|2024-09-11 14:20:00|40072|40052|40057|40037|40113|40093|40041.5|40021.5|0
1726064700000|2024-09-11 14:25:00|40056|40036|40034|40014|40074.5|40054.5|40021|40001|0
1726065000000|2024-09-11 14:30:00|40031|40011|40032.5|40012.5|40041|40021|40000|39980|0
1726065300000|2024-09-11 14:35:00|40037|40017|40086|40066|40086|40066|40037|40017|0
1726065600000|2024-09-11 14:40:00|40082.5|40062.5|40042|40022|40082.5|40062.5|40020.5|40000.5|0
1726065900000|2024-09-11 14:45:00|40040.5|40020.5|40043|40023|40065.5|40045.5|40028|40008|0
1726066200000|2024-09-11 14:50:00|40041.5|40021.5|40075|40055|40084.5|40064.5|40040.5|40020.5|0
1726066500000|2024-09-11 14:55:00|40073.5|40053.5|40111.5|40091.5|40116.5|40096.5|40055|40035|0
1726066800000|2024-09-11 15:00:00|40114|40094|40117.5|40097.5|40118|40098|40072|40052|0
1726067100000|2024-09-11 15:05:00|40114.5|40094.5|40130|40110|40167.5|40147.5|40098|40078|0
1726067400000|2024-09-11 15:10:00|40134|40114|40189|40169|40211|40191|40104|40084|0
1726067700000|2024-09-11 15:15:00|40191|40171|40173|40153|40205|40185|40163|40143|0
1726068000000|2024-09-11 15:20:00|40169|40149|40152|40132|40187|40167|40134.5|40114.5|0
1726068300000|2024-09-11 15:25:00|40148|40128|40181|40161|40186.5|40166.5|40141.5|40121.5|0
1726068600000|2024-09-11 15:30:00|40181.5|40161.5|40214|40194|40228.5|40208.5|40177.5|40157.5|0
1726068900000|2024-09-11 15:35:00|40213|40193|40282.5|40262.5|40288|40268|40209|40189|0
1726069200000|2024-09-11 15:40:00|40285.3|40265.3|40315.8|40295.8|40325.3|40305.3|40275.3|40255.3|0
1726069500000|2024-09-11 15:45:00|40321.3|40301.3|40319.3|40299.3|40335.8|40315.8|40307.3|40287.3|0
1726069800000|2024-09-11 15:50:00|40321.3|40301.3|40281.8|40261.8|40327.3|40307.3|40279.8|40259.8|0
1726070100000|2024-09-11 15:55:00|40282.3|40262.3|40270.3|40250.3|40282.3|40262.3|40178.3|40158.3|0
1726070400000|2024-09-11 16:00:00|40273.3|40253.3|40351.3|40331.3|40351.3|40331.3|40255.3|40235.3|0
1726070700000|2024-09-11 16:05:00|40351.8|40331.8|40348.3|40328.3|40405.3|40385.3|40340.3|40320.3|0
1726071000000|2024-09-11 16:10:00|40350.3|40330.3|40361.3|40341.3|40376.8|40356.8|40314.3|40294.3|0
1726071300000|2024-09-11 16:15:00|40362.3|40342.3|40359.8|40339.8|40369.3|40349.3|40328.3|40308.3|0
1726071600000|2024-09-11 16:20:00|40366.8|40346.8|40362.8|40342.8|40384.3|40364.3|40324.8|40304.8|0
1726071900000|2024-09-11 16:25:00|40363.3|40343.3|40399.8|40379.8|40403.3|40383.3|40354.3|40334.3|0
1726072200000|2024-09-11 16:30:00|40401.3|40381.3|40408.3|40388.3|40421.8|40401.8|40381.8|40361.8|0
1726072500000|2024-09-11 16:35:00|40410.3|40390.3|40440.3|40420.3|40441.3|40421.3|40401.3|40381.3|0
1726072800000|2024-09-11 16:40:00|40442.3|40422.3|40436.8|40416.8|40454.3|40434.3|40416.8|40396.8|0
1726073100000|2024-09-11 16:45:00|40438.3|40418.3|40456.8|40436.8|40463.3|40443.3|40438.3|40418.3|0
1726073400000|2024-09-11 16:50:00|40456.3|40436.3|40487.3|40467.3|40493.3|40473.3|40453.8|40433.8|0
1726073700000|2024-09-11 16:55:00|40483.3|40463.3|40479.8|40459.8|40490.8|40470.8|40455.3|40435.3|0
1726074000000|2024-09-11 17:00:00|40481.8|40461.8|40525.8|40505.8|40532.8|40512.8|40481.8|40461.8|0
1726074300000|2024-09-11 17:05:00|40525.3|40505.3|40551.1|40531.1|40577.6|40557.6|40518.8|40498.8|0
1726074600000|2024-09-11 17:10:00|40556.1|40536.1|40590.5|40570.5|40601.6|40581.6|40556.1|40536.1|0
1726074900000|2024-09-11 17:15:00|40586.5|40566.5|40561.5|40541.5|40589|40569|40553.5|40533.5|0
1726075200000|2024-09-11 17:20:00|40562|40542|40525.5|40505.5|40563.5|40543.5|40516.5|40496.5|0
1726075500000|2024-09-11 17:25:00|40522|40502|40559.5|40539.5|40584|40564|40522|40502|0
1726075800000|2024-09-11 17:30:00|40561.5|40541.5|40576.5|40556.5|40583|40563|40558|40538|0
1726076100000|2024-09-11 17:35:00|40578.5|40558.5|40589|40569|40591|40571|40566|40546|0
1726076400000|2024-09-11 17:40:00|40591|40571|40609.5|40589.5|40619|40599|40591|40571|0
1726076700000|2024-09-11 17:45:00|40610.5|40590.5|40678|40658|40679.5|40659.5|40607.5|40587.5|0
1726077000000|2024-09-11 17:50:00|40677.5|40657.5|40636.5|40616.5|40693|40673|40628.5|40608.5|0
1726077300000|2024-09-11 17:55:00|40635.5|40615.5|40625|40605|40641.5|40621.5|40587.5|40567.5|0
1726077600000|2024-09-11 18:00:00|40623.5|40603.5|40635.5|40615.5|40645|40625|40604|40584|0
1726077900000|2024-09-11 18:05:00|40632.5|40612.5|40639.5|40619.5|40656|40636|40617.5|40597.5|0
1726078200000|2024-09-11 18:10:00|40641.5|40621.5|40613.5|40593.5|40655.5|40635.5|40610.5|40590.5|0
1726078500000|2024-09-11 18:15:00|40616.5|40596.5|40616.5|40596.5|40633.5|40613.5|40597.5|40577.5|0
1726078800000|2024-09-11 18:20:00|40614.9|40594.9|40648.4|40628.4|40648.4|40628.4|40601.9|40581.9|0
1726079100000|2024-09-11 18:25:00|40648.9|40628.9|40643.4|40623.4|40657.4|40637.4|40629.4|40609.4|0
1726079400000|2024-09-11 18:30:00|40646.4|40626.4|40694.4|40674.4|40700.4|40680.4|40637.9|40617.9|0
1726079700000|2024-09-11 18:35:00|40696.9|40676.9|40739.4|40719.4|40739.4|40719.4|40665.4|40645.4|0
1726080000000|2024-09-11 18:40:00|40737.4|40717.4|40788.9|40768.9|40810.9|40790.9|40737.4|40717.4|0
1726080300000|2024-09-11 18:45:00|40789.4|40769.4|40769.4|40749.4|40791.9|40771.9|40743.4|40723.4|0
1726080600000|2024-09-11 18:50:00|40772.4|40752.4|40707.4|40687.4|40775.4|40755.4|40706.9|40686.9|0
1726080900000|2024-09-11 18:55:00|40712.4|40692.4|40724.9|40704.9|40755.4|40735.4|40701.4|40681.4|0
1726081200000|2024-09-11 19:00:00|40720.4|40700.4|40732.4|40712.4|40740.4|40720.4|40710.4|40690.4|0
1726081500000|2024-09-11 19:05:00|40734.9|40714.9|40749.9|40729.9|40765.9|40745.9|40729.9|40709.9|0
1726081800000|2024-09-11 19:10:00|40750.4|40730.4|40749.9|40729.9|40764.4|40744.4|40733.9|40713.9|0
1726082100000|2024-09-11 19:15:00|40752.9|40732.9|40772.9|40752.9|40796.9|40776.9|40749.9|40729.9|0
1726082400000|2024-09-11 19:20:00|40773.4|40753.4|40794.9|40774.9|40799.9|40779.9|40768.9|40748.9|0
1726082700000|2024-09-11 19:25:00|40793.4|40773.4|40813.4|40793.4|40823.9|40803.9|40789.9|40769.9|0
1726083000000|2024-09-11 19:30:00|40811.4|40791.4|40813.9|40793.9|40827.4|40807.4|40786.9|40766.9|0
1726083300000|2024-09-11 19:35:00|40815.4|40795.4|40782.4|40762.4|40819.4|40799.4|40780.4|40760.4|0
1726083600000|2024-09-11 19:40:00|40789.1|40769.1|40777.1|40757.1|40801.1|40781.1|40733.6|40713.6|0
1726083900000|2024-09-11 19:45:00|40773.6|40753.6|40807.6|40787.6|40809.1|40789.1|40760.1|40740.1|0
1726084200000|2024-09-11 19:50:00|40795.6|40775.6|40839.1|40819.1|40842.6|40822.6|40769.1|40749.1|0
1726084500000|2024-09-11 19:55:00|40838.1|40818.1|40844.6|40824.6|40913.6|40893.6|40838.1|40818.1|0
1726084800000|2024-09-11 20:00:00|40843.1|40823.1|40841.1|40821.1|40861.1|40841.1|40833.6|40813.6|0
1726085100000|2024-09-11 20:05:00|40839.1|40819.1|40855.1|40835.1|40855.1|40835.1|40836.1|40816.1|0
1726085400000|2024-09-11 20:10:00|40856.6|40836.6|40839.1|40819.1|40872.6|40852.6|40836.1|40816.1|0
1726085700000|2024-09-11 20:15:00|40842.1|40822.1|40862.6|40842.6|40868.6|40848.6|40842.1|40822.1|0
1726086000000|2024-09-11 20:20:00|40863.1|40843.1|40855.1|40835.1|40868.1|40848.1|40846.6|40826.6|0
1726086300000|2024-09-11 20:25:00|40855.6|40835.6|40851.1|40831.1|40857.1|40837.1|40849.6|40829.6|0
1726086600000|2024-09-11 20:30:00|40850.6|40830.6|40843.1|40823.1|40857.6|40837.6|40841.6|40821.6|0
1726086900000|2024-09-11 20:35:00|40845.1|40825.1|40845.1|40825.1|40847.1|40827.1|40841.1|40821.1|0
1726087200000|2024-09-11 20:40:00|40844.6|40824.6|40842.1|40822.1|40846.1|40826.1|40837.1|40817.1|0
1726087500000|2024-09-11 20:45:00|40841.6|40821.6|40838.6|40818.6|40846.1|40826.1|40838.1|40818.1|0
1726087800000|2024-09-11 20:50:00|40839.1|40819.1|40839.6|40819.6|40844.6|40824.6|40837.1|40817.1|0
1726088100000|2024-09-11 20:55:00|40838.6|40818.6|40843.1|40823.1|40844.1|40824.1|40832.1|40812.1|0
1726092000000|2024-09-11 22:00:00|40855.1|40835.1|40840.6|40820.6|40855.1|40835.1|40831.6|40811.6|0
1726092300000|2024-09-11 22:05:00|40840.1|40820.1|40842.3|40822.3|40847.1|40827.1|40836.1|40816.1|0
1726092600000|2024-09-11 22:10:00|40841.8|40821.8|40841.8|40821.8|40847.8|40827.8|40841.3|40821.3|0
1726092900000|2024-09-11 22:15:00|40842.3|40822.3|40844.8|40824.8|40845.8|40825.8|40840.3|40820.3|0
1726093200000|2024-09-11 22:20:00|40845.8|40825.8|40848.3|40828.3|40852.3|40832.3|40844.8|40824.8|0
1726093500000|2024-09-11 22:25:00|40847.8|40827.8|40850.3|40830.3|40852.8|40832.8|40846.3|40826.3|0
1726093800000|2024-09-11 22:30:00|40849.3|40829.3|40852.8|40832.8|40856.3|40836.3|40848.3|40828.3|0
1726094100000|2024-09-11 22:35:00|40853.3|40833.3|40855.3|40835.3|40855.3|40835.3|40851.8|40831.8|0
1726094400000|2024-09-11 22:40:00|40854.8|40834.8|40853.8|40833.8|40856.3|40836.3|40852.3|40832.3|0
1726094700000|2024-09-11 22:45:00|40853.3|40833.3|40856.3|40836.3|40858.8|40838.8|40852.8|40832.8|0
1726095000000|2024-09-11 22:50:00|40855.8|40835.8|40855.8|40835.8|40856.3|40836.3|40853.3|40833.3|0
1726095300000|2024-09-11 22:55:00|40855.3|40835.3|40852.8|40832.8|40857.8|40837.8|40852.3|40832.3|0
1726095600000|2024-09-11 23:00:00|40854.3|40834.3|40854.8|40834.8|40857.8|40837.8|40854.3|40834.3|0
1726095900000|2024-09-11 23:05:00|40855.3|40835.3|40846.3|40826.3|40855.8|40835.8|40845.3|40825.3|0
1726096200000|2024-09-11 23:10:00|40848.3|40828.3|40849.8|40829.8|40850.8|40830.8|40848.3|40828.3|0
1726096500000|2024-09-11 23:15:00|40850.3|40830.3|40851.8|40831.8|40853.8|40833.8|40850.3|40830.3|0
1726096800000|2024-09-11 23:20:00|40852.3|40832.3|40852.3|40832.3|40854.8|40834.8|40852.3|40832.3|0
1726097100000|2024-09-11 23:25:00|40852.8|40832.8|40850.3|40830.3|40855.3|40835.3|40849.8|40829.8|0
1726097400000|2024-09-11 23:30:00|40850.8|40830.8|40850.3|40830.3|40851.8|40831.8|40846.3|40826.3|0
1726097700000|2024-09-11 23:35:00|40851.3|40831.3|40846.3|40826.3|40852.3|40832.3|40845.3|40825.3|0
1726098000000|2024-09-11 23:40:00|40845.8|40825.8|40847.3|40827.3|40849.3|40829.3|40843.3|40823.3|0
1726098300000|2024-09-11 23:45:00|40846.8|40826.8|40848.3|40828.3|40849.3|40829.3|40843.3|40823.3|0
1726098600000|2024-09-11 23:50:00|40848.8|40828.8|40845.3|40825.3|40849.8|40829.8|40845.3|40825.3|0
1726098900000|2024-09-11 23:55:00|40845.8|40825.8|40850.3|40830.3|40851.8|40831.8|40843.3|40823.3|0
1726099200000|2024-09-12 00:00:00|40852.3|40832.3|40856.3|40836.3|40860.3|40840.3|40843.8|40823.8|0
1726099500000|2024-09-12 00:05:00|40856.8|40836.8|40859.8|40839.8|40861.8|40841.8|40855.3|40835.3|0
1726099800000|2024-09-12 00:10:00|40859.3|40839.3|40864.3|40844.3|40865.8|40845.8|40858.3|40838.3|0
1726100100000|2024-09-12 00:15:00|40861.8|40841.8|40860.3|40840.3|40865.8|40845.8|40858.8|40838.8|0
1726100400000|2024-09-12 00:20:00|40859.8|40839.8|40857.3|40837.3|40860.8|40840.8|40850.8|40830.8|0
1726100700000|2024-09-12 00:25:00|40856.8|40836.8|40869.8|40849.8|40869.8|40849.8|40856.8|40836.8|0
1726101000000|2024-09-12 00:30:00|40869.3|40849.3|40875.3|40855.3|40878.8|40858.8|40867.8|40847.8|0
1726101300000|2024-09-12 00:35:00|40874.8|40854.8|40873.3|40853.3|40878.8|40858.8|40869.3|40849.3|0
1726101600000|2024-09-12 00:40:00|40873.8|40853.8|40867.3|40847.3|40874.3|40854.3|40866.3|40846.3|0
1726101900000|2024-09-12 00:45:00|40866.8|40846.8|40862.3|40842.3|40866.8|40846.8|40858.8|40838.8|0
1726102200000|2024-09-12 00:50:00|40861.8|40841.8|40848.3|40828.3|40866.3|40846.3|40848.3|40828.3|0
1726102500000|2024-09-12 00:55:00|40847.8|40827.8|40848.3|40828.3|40852.3|40832.3|40842.3|40822.3|0
1726102800000|2024-09-12 01:00:00|40848.8|40828.8|40841.3|40821.3|40852.3|40832.3|40835.3|40815.3|0
1726103100000|2024-09-12 01:05:00|40842.8|40822.8|40847.8|40827.8|40848.3|40828.3|40835.8|40815.8|0
1726103400000|2024-09-12 01:10:00|40848.3|40828.3|40833.8|40813.8|40848.3|40828.3|40833.8|40813.8|0
1726103700000|2024-09-12 01:15:00|40834.3|40814.3|40851.8|40831.8|40857.8|40837.8|40834.3|40814.3|0
1726104000000|2024-09-12 01:20:00|40852.3|40832.3|40851.8|40831.8|40859.3|40839.3|40851.8|40831.8|0
1726104300000|2024-09-12 01:25:00|40852.3|40832.3|40853.8|40833.8|40856.8|40836.8|40848.3|40828.3|0
1726104600000|2024-09-12 01:30:00|40855.3|40835.3|40864.8|40844.8|40866.3|40846.3|40852.3|40832.3|0
1726104900000|2024-09-12 01:35:00|40866.3|40846.3|40872.8|40852.8|40875.8|40855.8|40863.8|40843.8|0
1726105200000|2024-09-12 01:40:00|40873.3|40853.3|40867.8|40847.8|40874.3|40854.3|40863.3|40843.3|0
1726105500000|2024-09-12 01:45:00|40866.8|40846.8|40867.8|40847.8|40870.3|40850.3|40863.8|40843.8|0
1726105800000|2024-09-12 01:50:00|40869.3|40849.3|40864.3|40844.3|40869.3|40849.3|40862.3|40842.3|0
1726106100000|2024-09-12 01:55:00|40864.8|40844.8|40868.3|40848.3|40871.8|40851.8|40861.8|40841.8|0
1726106400000|2024-09-12 02:00:00|40867.8|40847.8|40866.3|40846.3|40872.8|40852.8|40863.8|40843.8|0
1726106700000|2024-09-12 02:05:00|40866.8|40846.8|40869.3|40849.3|40871.3|40851.3|40862.3|40842.3|0
1726107000000|2024-09-12 02:10:00|40868.8|40848.8|40859.3|40839.3|40869.3|40849.3|40859.3|40839.3|0
1726107300000|2024-09-12 02:15:00|40859.8|40839.8|40862.8|40842.8|40867.8|40847.8|40857.8|40837.8|0
1726107600000|2024-09-12 02:20:00|40862.3|40842.3|40871.3|40851.3|40877.3|40857.3|40862.3|40842.3|0
1726107900000|2024-09-12 02:25:00|40873.3|40853.3|40882.3|40862.3|40882.8|40862.8|40872.3|40852.3|0
1726108200000|2024-09-12 02:30:00|40882.8|40862.8|40877.3|40857.3|40885.8|40865.8|40876.8|40856.8|0
1726108500000|2024-09-12 02:35:00|40876.8|40856.8|40870.8|40850.8|40878.8|40858.8|40870.8|40850.8|0
1726108800000|2024-09-12 02:40:00|40871.3|40851.3|40873.3|40853.3|40875.3|40855.3|40871.3|40851.3|0
1726109100000|2024-09-12 02:45:00|40872.3|40852.3|40875.8|40855.8|40877.3|40857.3|40871.3|40851.3|0
1726109400000|2024-09-12 02:50:00|40876.3|40856.3|40867.3|40847.3|40876.3|40856.3|40863.3|40843.3|0
1726109700000|2024-09-12 02:55:00|40866.8|40846.8|40868.8|40848.8|40870.8|40850.8|40864.3|40844.3|0
1726110000000|2024-09-12 03:00:00|40867.3|40847.3|40863.3|40843.3|40870.3|40850.3|40862.3|40842.3|0
1726110300000|2024-09-12 03:05:00|40864.3|40844.3|40861.3|40841.3|40866.3|40846.3|40858.8|40838.8|0
1726110600000|2024-09-12 03:10:00|40860.8|40840.8|40867.3|40847.3|40870.3|40850.3|40859.8|40839.8|0
1726110900000|2024-09-12 03:15:00|40867.8|40847.8|40866.3|40846.3|40868.3|40848.3|40861.3|40841.3|0
1726111200000|2024-09-12 03:20:00|40865.8|40845.8|40873.3|40853.3|40873.3|40853.3|40865.8|40845.8|0
1726111500000|2024-09-12 03:25:00|40873.8|40853.8|40871.3|40851.3|40874.8|40854.8|40870.3|40850.3|0
1726111800000|2024-09-12 03:30:00|40870.8|40850.8|40873.3|40853.3|40874.8|40854.8|40866.8|40846.8|0
1726112100000|2024-09-12 03:35:00|40872.8|40852.8|40889.3|40869.3|40890.3|40870.3|40872.8|40852.8|0
1726112400000|2024-09-12 03:40:00|40889.8|40869.8|40894.8|40874.8|40895.3|40875.3|40889.3|40869.3|0
1726112700000|2024-09-12 03:45:00|40894.3|40874.3|40898.8|40878.8|40900.8|40880.8|40893.8|40873.8|0
1726113000000|2024-09-12 03:50:00|40899.3|40879.3|40901.3|40881.3|40905.3|40885.3|40897.3|40877.3|0
1726113300000|2024-09-12 03:55:00|40900.8|40880.8|40902.3|40882.3|40904.3|40884.3|40899.8|40879.8|0
1726113600000|2024-09-12 04:00:00|40901.3|40881.3|40902.8|40882.8|40903.3|40883.3|40895.8|40875.8|0
1726113900000|2024-09-12 04:05:00|40901.3|40881.3|40898.8|40878.8|40903.3|40883.3|40898.3|40878.3|0
1726114200000|2024-09-12 04:10:00|40898.3|40878.3|40908.3|40888.3|40909.3|40889.3|40897.3|40877.3|0
1726114500000|2024-09-12 04:15:00|40907.8|40887.8|40898.3|40878.3|40908.8|40888.8|40898.3|40878.3|0
1726114800000|2024-09-12 04:20:00|40898.8|40878.8|40901.3|40881.3|40902.3|40882.3|40896.3|40876.3|0
1726115100000|2024-09-12 04:25:00|40901.8|40881.8|40904.8|40884.8|40905.3|40885.3|40899.3|40879.3|0
1726115400000|2024-09-12 04:30:00|40905.3|40885.3|40906.8|40886.8|40906.8|40886.8|40901.8|40881.8|0
1726115700000|2024-09-12 04:35:00|40906.3|40886.3|40908.3|40888.3|40913.8|40893.8|40905.8|40885.8|0
1726116000000|2024-09-12 04:40:00|40907.8|40887.8|40911.3|40891.3|40913.8|40893.8|40907.8|40887.8|0
1726116300000|2024-09-12 04:45:00|40911.8|40891.8|40913.3|40893.3|40913.3|40893.3|40907.8|40887.8|0
1726116600000|2024-09-12 04:50:00|40913.8|40893.8|40912.8|40892.8|40915.3|40895.3|40909.3|40889.3|0
1726116900000|2024-09-12 04:55:00|40913.3|40893.3|40916.8|40896.8|40916.8|40896.8|40911.8|40891.8|0
1726117200000|2024-09-12 05:00:00|40918.3|40898.3|40915.3|40895.3|40919.8|40899.8|40913.8|40893.8|0
1726117500000|2024-09-12 05:05:00|40916.3|40896.3|40917.3|40897.3|40917.8|40897.8|40910.3|40890.3|0
1726117800000|2024-09-12 05:10:00|40917.8|40897.8|40914.3|40894.3|40917.8|40897.8|40910.8|40890.8|0
1726118100000|2024-09-12 05:15:00|40913.8|40893.8|40916.3|40896.3|40917.3|40897.3|40912.3|40892.3|0
1726118400000|2024-09-12 05:20:00|40917.3|40897.3|40921.3|40901.3|40923.3|40903.3|40916.3|40896.3|0
1726118700000|2024-09-12 05:25:00|40921.8|40901.8|40923.3|40903.3|40925.8|40905.8|40921.8|40901.8|0
1726119000000|2024-09-12 05:30:00|40924.3|40904.3|40924.3|40904.3|40933.8|40913.8|40922.8|40902.8|0
1726119300000|2024-09-12 05:35:00|40925.3|40905.3|40924.3|40904.3|40925.3|40905.3|40917.8|40897.8|0
1726119600000|2024-09-12 05:40:00|40924.8|40904.8|40930.8|40910.8|40932.3|40912.3|40922.3|40902.3|0
1726119900000|2024-09-12 05:45:00|40930.3|40910.3|40933.3|40913.3|40934.8|40914.8|40925.8|40905.8|0
1726120200000|2024-09-12 05:50:00|40933.8|40913.8|40932.3|40912.3|40941.3|40921.3|40932.3|40912.3|0
1726120500000|2024-09-12 05:55:00|40931.8|40911.8|40934.3|40914.3|40939.3|40919.3|40930.3|40910.3|0
1726120800000|2024-09-12 06:00:00|40933.8|40913.8|40940.3|40920.3|40945.3|40925.3|40933.8|40913.8|0
1726121100000|2024-09-12 06:05:00|40939.8|40919.8|40941.3|40921.3|40944.8|40924.8|40934.8|40914.8|0
1726121400000|2024-09-12 06:10:00|40941.8|40921.8|40937.3|40917.3|40941.8|40921.8|40929.3|40909.3|0
1726121700000|2024-09-12 06:15:00|40936.8|40916.8|40923.3|40903.3|40937.3|40917.3|40922.8|40902.8|0
1726122000000|2024-09-12 06:20:00|40924.3|40904.3|40920.3|40900.3|40926.3|40906.3|40914.3|40894.3|0
1726122300000|2024-09-12 06:25:00|40920.8|40900.8|40921.3|40901.3|40923.3|40903.3|40917.3|40897.3|0
1726122600000|2024-09-12 06:30:00|40924.3|40904.3|40923.8|40903.8|40928.3|40908.3|40921.3|40901.3|0
1726122900000|2024-09-12 06:35:00|40923.3|40903.3|40923.3|40903.3|40925.3|40905.3|40914.3|40894.3|0
1726123200000|2024-09-12 06:40:00|40924.3|40904.3|40915.3|40895.3|40924.3|40904.3|40914.3|40894.3|0
1726123500000|2024-09-12 06:45:00|40914.8|40894.8|40909.3|40889.3|40916.3|40896.3|40907.3|40887.3|0
1726123800000|2024-09-12 06:50:00|40910.3|40890.3|40908.3|40888.3|40916.8|40896.8|40908.3|40888.3|0
1726124100000|2024-09-12 06:55:00|40907.8|40887.8|40890.3|40870.3|40909.3|40889.3|40888.8|40868.8|0
1726124400000|2024-09-12 07:00:00|40891.3|40871.3|40915.3|40895.3|40921.3|40901.3|40891.3|40871.3|0
1726124700000|2024-09-12 07:05:00|40916.3|40896.3|40917.8|40897.8|40926.8|40906.8|40907.3|40887.3|0
1726125000000|2024-09-12 07:10:00|40916.3|40896.3|40915.3|40895.3|40929.3|40909.3|40915.3|40895.3|0
1726125300000|2024-09-12 07:15:00|40914.8|40894.8|40906.8|40886.8|40919.3|40899.3|40905.3|40885.3|0
1726125600000|2024-09-12 07:20:00|40906.3|40886.3|40926.3|40906.3|40940.3|40920.3|40904.8|40884.8|0
1726125900000|2024-09-12 07:25:00|40928.3|40908.3|40974.8|40954.8|40978.3|40958.3|40926.3|40906.3|0
1726126200000|2024-09-12 07:30:00|40972.3|40952.3|40962.8|40942.8|40981.3|40961.3|40945.3|40925.3|0
1726126500000|2024-09-12 07:35:00|40962.3|40942.3|40961.3|40941.3|40970.3|40950.3|40949.3|40929.3|0
1726126800000|2024-09-12 07:40:00|40961.8|40941.8|40966.3|40946.3|40970.3|40950.3|40955.3|40935.3|0
1726127100000|2024-09-12 07:45:00|40965.8|40945.8|40952.3|40932.3|40968.3|40948.3|40943.8|40923.8|0
1726127400000|2024-09-12 07:50:00|40951.8|40931.8|40942.8|40922.8|40960.3|40940.3|40940.8|40920.8|0
1726127700000|2024-09-12 07:55:00|40942.3|40922.3|40931.3|40911.3|40943.3|40923.3|40923.3|40903.3|0
1726128000000|2024-09-12 08:00:00|40925.3|40905.3|40911.3|40891.3|40925.3|40905.3|40896.3|40876.3|0
1726128300000|2024-09-12 08:05:00|40911.8|40891.8|40918.3|40898.3|40922.3|40902.3|40907.3|40887.3|0
1726128600000|2024-09-12 08:10:00|40918.8|40898.8|40916.3|40896.3|40921.3|40901.3|40902.8|40882.8|0
1726128900000|2024-09-12 08:15:00|40915.8|40895.8|40903.8|40883.8|40923.8|40903.8|40901.8|40881.8|0
1726129200000|2024-09-12 08:20:00|40902.8|40882.8|40907.8|40887.8|40908.8|40888.8|40897.3|40877.3|0
1726129500000|2024-09-12 08:25:00|40910.3|40890.3|40900.3|40880.3|40912.8|40892.8|40897.3|40877.3|0
1726129800000|2024-09-12 08:30:00|40900.8|40880.8|40919.8|40899.8|40924.3|40904.3|40896.3|40876.3|0
1726130100000|2024-09-12 08:35:00|40920.3|40900.3|40924.8|40904.8|40930.8|40910.8|40913.3|40893.3|0
1726130400000|2024-09-12 08:40:00|40925.3|40905.3|40940.8|40920.8|40951.3|40931.3|40919.3|40899.3|0
1726130700000|2024-09-12 08:45:00|40941.3|40921.3|40920.8|40900.8|40942.8|40922.8|40915.3|40895.3|0
1726131000000|2024-09-12 08:50:00|40921.3|40901.3|40924.8|40904.8|40928.8|40908.8|40909.3|40889.3|0
1726131300000|2024-09-12 08:55:00|40924.3|40904.3|40923.3|40903.3|40926.3|40906.3|40913.3|40893.3|0
1726131600000|2024-09-12 09:00:00|40922.8|40902.8|40921.8|40901.8|40928.3|40908.3|40915.3|40895.3|0
1726131900000|2024-09-12 09:05:00|40921.3|40901.3|40951.3|40931.3|40951.3|40931.3|40920.3|40900.3|0
1726132200000|2024-09-12 09:10:00|40951.8|40931.8|40959.3|40939.3|40962.3|40942.3|40951.8|40931.8|0
1726132500000|2024-09-12 09:15:00|40959.8|40939.8|40960.3|40940.3|40963.3|40943.3|40955.3|40935.3|0
1726132800000|2024-09-12 09:20:00|40960.8|40940.8|40964.8|40944.8|40966.3|40946.3|40953.8|40933.8|0
1726133100000|2024-09-12 09:25:00|40965.3|40945.3|40963.3|40943.3|40966.8|40946.8|40952.8|40932.8|0
1726133400000|2024-09-12 09:30:00|40963.8|40943.8|40962.8|40942.8|40966.3|40946.3|40957.3|40937.3|0
1726133700000|2024-09-12 09:35:00|40963.3|40943.3|40943.3|40923.3|40967.3|40947.3|40942.3|40922.3|0
1726134000000|2024-09-12 09:40:00|40943.8|40923.8|40945.3|40925.3|40959.3|40939.3|40941.8|40921.8|0
1726134300000|2024-09-12 09:45:00|40944.8|40924.8|40934.3|40914.3|40950.8|40930.8|40927.3|40907.3|0
1726134600000|2024-09-12 09:50:00|40933.8|40913.8|40931.3|40911.3|40937.3|40917.3|40926.8|40906.8|0
1726134900000|2024-09-12 09:55:00|40930.3|40910.3|40932.8|40912.8|40935.8|40915.8|40927.3|40907.3|0
1726135200000|2024-09-12 10:00:00|40932.3|40912.3|40936.8|40916.8|40940.3|40920.3|40927.8|40907.8|0
1726135500000|2024-09-12 10:05:00|40936.3|40916.3|40939.3|40919.3|40942.3|40922.3|40932.8|40912.8|0
1726135800000|2024-09-12 10:10:00|40939.8|40919.8|40947.3|40927.3|40954.3|40934.3|40939.3|40919.3|0
1726136100000|2024-09-12 10:15:00|40947.8|40927.8|40934.3|40914.3|40949.3|40929.3|40930.8|40910.8|0
1726136400000|2024-09-12 10:20:00|40933.8|40913.8|40937.3|40917.3|40942.3|40922.3|40932.3|40912.3|0
1726136700000|2024-09-12 10:25:00|40936.8|40916.8|40935.3|40915.3|40941.8|40921.8|40932.8|40912.8|0
1726137000000|2024-09-12 10:30:00|40934.8|40914.8|40941.3|40921.3|40944.3|40924.3|40929.3|40909.3|0
1726137300000|2024-09-12 10:35:00|40942.3|40922.3|40946.3|40926.3|40954.8|40934.8|40940.3|40920.3|0
1726137600000|2024-09-12 10:40:00|40947.3|40927.3|40956.3|40936.3|40958.3|40938.3|40945.3|40925.3|0
1726137900000|2024-09-12 10:45:00|40956.8|40936.8|40950.8|40930.8|40961.8|40941.8|40950.3|40930.3|0
1726138200000|2024-09-12 10:50:00|40950.3|40930.3|40954.8|40934.8|40954.8|40934.8|40937.3|40917.3|0
1726138500000|2024-09-12 10:55:00|40954.3|40934.3|40943.3|40923.3|40960.3|40940.3|40937.3|40917.3|0
1726138800000|2024-09-12 11:00:00|40941.8|40921.8|40932.3|40912.3|40953.3|40933.3|40929.8|40909.8|0
1726139100000|2024-09-12 11:05:00|40931.8|40911.8|40936.3|40916.3|40944.3|40924.3|40930.3|40910.3|0
1726139400000|2024-09-12 11:10:00|40935.8|40915.8|40936.8|40916.8|40943.3|40923.3|40931.8|40911.8|0
1726139700000|2024-09-12 11:15:00|40936.3|40916.3|40938.3|40918.3|40941.3|40921.3|40930.8|40910.8|0
1726140000000|2024-09-12 11:20:00|40938.8|40918.8|40930.3|40910.3|40938.8|40918.8|40924.8|40904.8|0
1726140300000|2024-09-12 11:25:00|40929.8|40909.8|40940.8|40920.8|40945.8|40925.8|40929.3|40909.3|0
1726140600000|2024-09-12 11:30:00|40941.3|40921.3|40932.3|40912.3|40942.3|40922.3|40930.8|40910.8|0
1726140900000|2024-09-12 11:35:00|40933.3|40913.3|40928.3|40908.3|40947.3|40927.3|40928.3|40908.3|0
1726141200000|2024-09-12 11:40:00|40928.8|40908.8|40928.3|40908.3|40940.3|40920.3|40928.3|40908.3|0
1726141500000|2024-09-12 11:45:00|40928.8|40908.8|40936.8|40916.8|40942.8|40922.8|40928.3|40908.3|0
1726141800000|2024-09-12 11:50:00|40937.3|40917.3|40938.3|40918.3|40938.8|40918.8|40926.3|40906.3|0
1726142100000|2024-09-12 11:55:00|40937.8|40917.8|40945.3|40925.3|40946.8|40926.8|40933.8|40913.8|0
1726142400000|2024-09-12 12:00:00|40946.8|40926.8|40949.3|40929.3|40954.8|40934.8|40942.3|40922.3|0
1726142700000|2024-09-12 12:05:00|40948.3|40928.3|40949.3|40929.3|40951.3|40931.3|40944.8|40924.8|0
1726143000000|2024-09-12 12:10:00|40947.3|40927.3|40946.8|40926.8|40952.3|40932.3|40938.3|40918.3|0
1726143300000|2024-09-12 12:15:00|40946.3|40926.3|40950.8|40930.8|40956.8|40936.8|40935.8|40915.8|0
1726143600000|2024-09-12 12:20:00|40949.3|40929.3|40958.3|40938.3|40959.3|40939.3|40948.3|40928.3|0
1726143900000|2024-09-12 12:25:00|40957.8|40937.8|40969.3|40949.3|40969.3|40949.3|40952.8|40932.8|0
1726144200000|2024-09-12 12:30:00|40933.8|40913.8|40918.3|40898.3|40998.8|40978.8|40913.3|40893.3|0
1726144500000|2024-09-12 12:35:00|40920.3|40900.3|40901.8|40881.8|40928.3|40908.3|40896.8|40876.8|0
1726144800000|2024-09-12 12:40:00|40900.3|40880.3|40937.3|40917.3|40938.8|40918.8|40895.3|40875.3|0
1726145100000|2024-09-12 12:45:00|40940.8|40920.8|40922.8|40902.8|40958.3|40938.3|40918.8|40898.8|0
1726145400000|2024-09-12 12:50:00|40924.8|40904.8|40908.3|40888.3|40926.8|40906.8|40899.3|40879.3|0
1726145700000|2024-09-12 12:55:00|40906.8|40886.8|40908.3|40888.3|40913.3|40893.3|40896.3|40876.3|0
1726146000000|2024-09-12 13:00:00|40906.8|40886.8|40908.8|40888.8|40916.3|40896.3|40900.3|40880.3|0
1726146300000|2024-09-12 13:05:00|40908.3|40888.3|40925.3|40905.3|40931.3|40911.3|40908.3|40888.3|0
1726146600000|2024-09-12 13:10:00|40924.8|40904.8|40926.3|40906.3|40937.8|40917.8|40921.3|40901.3|0
1726146900000|2024-09-12 13:15:00|40926.8|40906.8|40919.3|40899.3|40944.8|40924.8|40917.3|40897.3|0
1726147200000|2024-09-12 13:20:00|40922.8|40902.8|40914.3|40894.3|40935.8|40915.8|40912.8|40892.8|0
1726147500000|2024-09-12 13:25:00|40914.8|40894.8|40891.3|40871.3|40918.3|40898.3|40866.8|40846.8|0
1726147800000|2024-09-12 13:30:00|40883.8|40863.8|40864.8|40844.8|41003.3|40983.3|40838.8|40818.8|0
1726148100000|2024-09-12 13:35:00|40863.3|40843.3|40870.3|40850.3|40945.3|40925.3|40853.3|40833.3|0
1726148400000|2024-09-12 13:40:00|40866.8|40846.8|40822.3|40802.3|40903.8|40883.8|40796.3|40776.3|0
1726148700000|2024-09-12 13:45:00|40818.3|40798.3|40730.3|40710.3|40833.3|40813.3|40702.8|40682.8|0
1726149000000|2024-09-12 13:50:00|40734.3|40714.3|40730.3|40710.3|40783.3|40763.3|40712.3|40692.3|0
1726149300000|2024-09-12 13:55:00|40732.3|40712.3|40703.3|40683.3|40749.3|40729.3|40700.8|40680.8|0
1726149600000|2024-09-12 14:00:00|40699.3|40679.3|40677.8|40657.8|40707.3|40687.3|40668.3|40648.3|0
1726149900000|2024-09-12 14:05:00|40678.3|40658.3|40720.3|40700.3|40721.3|40701.3|40678.3|40658.3|0
1726150200000|2024-09-12 14:10:00|40726.8|40706.8|40815.8|40795.8|40825.3|40805.3|40716.8|40696.8|0
1726150500000|2024-09-12 14:15:00|40811.3|40791.3|40850.3|40830.3|40858.3|40838.3|40803.3|40783.3|0
1726150800000|2024-09-12 14:20:00|40849.3|40829.3|40825.3|40805.3|40850.8|40830.8|40810.3|40790.3|0
1726151100000|2024-09-12 14:25:00|40824.3|40804.3|40826.3|40806.3|40845.3|40825.3|40798.8|40778.8|0
1726151400000|2024-09-12 14:30:00|40823.3|40803.3|40841.3|40821.3|40844.3|40824.3|40805.3|40785.3|0
1726151700000|2024-09-12 14:35:00|40841.8|40821.8|40804.8|40784.8|40841.8|40821.8|40748.3|40728.3|0
1726152000000|2024-09-12 14:40:00|40802.3|40782.3|40855.3|40835.3|40855.3|40835.3|40792.3|40772.3|0
1726152300000|2024-09-12 14:45:00|40849.3|40829.3|40886.3|40866.3|40891.3|40871.3|40843.3|40823.3|0
1726152600000|2024-09-12 14:50:00|40886.8|40866.8|40809.3|40789.3|40886.8|40866.8|40805.3|40785.3|0
1726152900000|2024-09-12 14:55:00|40807.8|40787.8|40742.8|40722.8|40850.8|40830.8|40740.8|40720.8|0
1726153200000|2024-09-12 15:00:00|40736.3|40716.3|40802.3|40782.3|40803.3|40783.3|40725.8|40705.8|0
1726153500000|2024-09-12 15:05:00|40799.8|40779.8|40801.4|40781.4|40817.3|40797.3|40786.4|40766.4|0
1726153800000|2024-09-12 15:10:00|40796.4|40776.4|40875.2|40855.2|40885.7|40865.7|40790.4|40770.4|0
1726154100000|2024-09-12 15:15:00|40874.2|40854.2|40823.7|40803.7|40878.7|40858.7|40805.2|40785.2|0
1726154400000|2024-09-12 15:20:00|40823.2|40803.2|40840.2|40820.2|40841.7|40821.7|40813.7|40793.7|0
1726154700000|2024-09-12 15:25:00|40841.2|40821.2|40804.7|40784.7|40846.2|40826.2|40798.2|40778.2|0
1726155000000|2024-09-12 15:30:00|40807.7|40787.7|40836.7|40816.7|40838.7|40818.7|40796.7|40776.7|0
1726155300000|2024-09-12 15:35:00|40834.7|40814.7|40858.2|40838.2|40872.7|40852.7|40831.7|40811.7|0
1726155600000|2024-09-12 15:40:00|40861.2|40841.2|40832.2|40812.2|40882.2|40862.2|40824.2|40804.2|0
1726155900000|2024-09-12 15:45:00|40834.2|40814.2|40826.7|40806.7|40840.2|40820.2|40812.2|40792.2|0
1726156200000|2024-09-12 15:50:00|40825.2|40805.2|40806.2|40786.2|40835.2|40815.2|40795.2|40775.2|0
1726156500000|2024-09-12 15:55:00|40805.7|40785.7|40798.2|40778.2|40818.2|40798.2|40777.2|40757.2|0
1726156800000|2024-09-12 16:00:00|40796.7|40776.7|40821.2|40801.2|40826.2|40806.2|40789.7|40769.7|0
1726157100000|2024-09-12 16:05:00|40820.7|40800.7|40813.2|40793.2|40821.2|40801.2|40783.2|40763.2|0
1726157400000|2024-09-12 16:10:00|40809.7|40789.7|40799.2|40779.2|40814.2|40794.2|40784.2|40764.2|0
1726157700000|2024-09-12 16:15:00|40798.2|40778.2|40825.7|40805.7|40826.2|40806.2|40794.2|40774.2|0
1726158000000|2024-09-12 16:20:00|40828.7|40808.7|40818.7|40798.7|40846.2|40826.2|40812.2|40792.2|0
1726158300000|2024-09-12 16:25:00|40819.7|40799.7|40818.7|40798.7|40839.7|40819.7|40815.2|40795.2|0
1726158600000|2024-09-12 16:30:00|40819.2|40799.2|40835.7|40815.7|40835.7|40815.7|40813.7|40793.7|0
1726158900000|2024-09-12 16:35:00|40835.2|40815.2|40836.2|40816.2|40862.2|40842.2|40831.2|40811.2|0
1726159200000|2024-09-12 16:40:00|40833.2|40813.2|40884.2|40864.2|40885.7|40865.7|40830.2|40810.2|0
1726159500000|2024-09-12 16:45:00|40884.7|40864.7|40889.2|40869.2|40893.2|40873.2|40876.2|40856.2|0
1726159800000|2024-09-12 16:50:00|40891.2|40871.2|40959.7|40939.7|40962.2|40942.2|40891.2|40871.2|0
1726160100000|2024-09-12 16:55:00|40961.2|40941.2|40976.2|40956.2|40989.2|40969.2|40942.2|40922.2|0
1726160400000|2024-09-12 17:00:00|40977.2|40957.2|40985.2|40965.2|40996.7|40976.7|40973.2|40953.2|0
1726160700000|2024-09-12 17:05:00|40988.2|40968.2|41009.2|40989.2|41012.7|40992.7|40981.7|40961.7|0
1726161000000|2024-09-12 17:10:00|41010.7|40990.7|41003.2|40983.2|41022.2|41002.2|40985.7|40965.7|0
1726161300000|2024-09-12 17:15:00|41003.7|40983.7|41001.7|40981.7|41019.2|40999.2|40996.2|40976.2|0
1726161600000|2024-09-12 17:20:00|40997.7|40977.7|41034.2|41014.2|41034.7|41014.7|40978.7|40958.7|0
1726161900000|2024-09-12 17:25:00|41038.2|41018.2|41033.2|41013.2|41048.7|41028.7|41025.7|41005.7|0
1726162200000|2024-09-12 17:30:00|41034.7|41014.7|41052.2|41032.2|41053.2|41033.2|41026.2|41006.2|0
1726162500000|2024-09-12 17:35:00|41050.2|41030.2|41058.2|41038.2|41058.2|41038.2|41036.2|41016.2|0
1726162800000|2024-09-12 17:40:00|41058.7|41038.7|41067.7|41047.7|41068.2|41048.2|41048.2|41028.2|0
1726163100000|2024-09-12 17:45:00|41066.7|41046.7|41069.7|41049.7|41090.7|41070.7|41057.2|41037.2|0
1726163400000|2024-09-12 17:50:00|41068.7|41048.7|41084.2|41064.2|41096.7|41076.7|41068.2|41048.2|0
1726163700000|2024-09-12 17:55:00|41085.2|41065.2|41070.7|41050.7|41104.2|41084.2|41067.2|41047.2|0
1726164000000|2024-09-12 18:00:00|41072.2|41052.2|41067.2|41047.2|41076.2|41056.2|41054.7|41034.7|0
1726164300000|2024-09-12 18:05:00|41068.2|41048.2|41026.2|41006.2|41070.7|41050.7|41015.7|40995.7|0
1726164600000|2024-09-12 18:10:00|41027.2|41007.2|41040.2|41020.2|41053.7|41033.7|41023.7|41003.7|0
1726164900000|2024-09-12 18:15:00|41039.7|41019.7|41024.2|41004.2|41051.2|41031.2|41019.7|40999.7|0
1726165200000|2024-09-12 18:20:00|41023.8|41003.8|41060.3|41040.3|41061.8|41041.8|41014.8|40994.8|0
1726165500000|2024-09-12 18:25:00|41059.8|41039.8|41061.8|41041.8|41078.8|41058.8|41049.8|41029.8|0
1726165800000|2024-09-12 18:30:00|41059.3|41039.3|41078.8|41058.8|41079.8|41059.8|41045.3|41025.3|0
1726166100000|2024-09-12 18:35:00|41079.3|41059.3|41089.3|41069.3|41097.3|41077.3|41078.8|41058.8|0
1726166400000|2024-09-12 18:40:00|41091.8|41071.8|41091.3|41071.3|41096.3|41076.3|41083.8|41063.8|0
1726166700000|2024-09-12 18:45:00|41092.3|41072.3|41055.3|41035.3|41092.8|41072.8|41051.8|41031.8|0
1726167000000|2024-09-12 18:50:00|41055.8|41035.8|40975.8|40955.8|41061.8|41041.8|40895.8|40875.8|0
1726167300000|2024-09-12 18:55:00|40976.3|40956.3|41031.8|41011.8|41035.3|41015.3|40969.3|40949.3|0
1726167600000|2024-09-12 19:00:00|41031.3|41011.3|41004.8|40984.8|41035.3|41015.3|41000.8|40980.8|0
1726167900000|2024-09-12 19:05:00|41006.8|40986.8|41028.8|41008.8|41035.8|41015.8|41006.8|40986.8|0
1726168200000|2024-09-12 19:10:00|41029.3|41009.3|41037.3|41017.3|41040.3|41020.3|41017.3|40997.3|0
1726168500000|2024-09-12 19:15:00|41036.3|41016.3|41056.8|41036.8|41058.8|41038.8|41029.8|41009.8|0
1726168800000|2024-09-12 19:20:00|41055.8|41035.8|41055.8|41035.8|41063.8|41043.8|41039.8|41019.8|0
1726169100000|2024-09-12 19:25:00|41056.8|41036.8|41063.8|41043.8|41067.8|41047.8|41042.3|41022.3|0
1726169400000|2024-09-12 19:30:00|41055.8|41035.8|41068.3|41048.3|41076.8|41056.8|41045.8|41025.8|0
1726169700000|2024-09-12 19:35:00|41073.8|41053.8|41099.3|41079.3|41100.8|41080.8|41073.8|41053.8|0
1726170000000|2024-09-12 19:40:00|41096.8|41076.8|41110.8|41090.8|41117.8|41097.8|41087.3|41067.3|0
1726170300000|2024-09-12 19:45:00|41111.8|41091.8|41077.8|41057.8|41120.8|41100.8|41067.8|41047.8|0
1726170600000|2024-09-12 19:50:00|41066.8|41046.8|41091.3|41071.3|41106.3|41086.3|41066.8|41046.8|0
1726170900000|2024-09-12 19:55:00|41099.8|41079.8|41121.8|41101.8|41123.8|41103.8|41082.8|41062.8|0
1726171200000|2024-09-12 20:00:00|41119.6|41099.6|41105.1|41085.1|41123.6|41103.6|41099.6|41079.6|0
1726171500000|2024-09-12 20:05:00|41100.6|41080.6|41092.1|41072.1|41106.1|41086.1|41087.6|41067.6|0
1726171800000|2024-09-12 20:10:00|41093.6|41073.6|41093.1|41073.1|41101.6|41081.6|41091.1|41071.1|0
1726172100000|2024-09-12 20:15:00|41092.6|41072.6|41093.6|41073.6|41094.6|41074.6|41082.6|41062.6|0
1726172400000|2024-09-12 20:20:00|41093.1|41073.1|41094.1|41074.1|41094.6|41074.6|41087.6|41067.6|0
1726172700000|2024-09-12 20:25:00|41093.6|41073.6|41095.6|41075.6|41099.6|41079.6|41089.6|41069.6|0
1726173000000|2024-09-12 20:30:00|41094.6|41074.6|41093.6|41073.6|41099.1|41079.1|41092.1|41072.1|0
1726173300000|2024-09-12 20:35:00|41092.1|41072.1|41103.6|41083.6|41103.6|41083.6|41090.6|41070.6|0
1726173600000|2024-09-12 20:40:00|41103.1|41083.1|41109.6|41089.6|41112.6|41092.6|41102.1|41082.1|0
1726173900000|2024-09-12 20:45:00|41109.1|41089.1|41097.6|41077.6|41109.6|41089.6|41097.6|41077.6|0
1726174200000|2024-09-12 20:50:00|41098.1|41078.1|41098.6|41078.6|41107.6|41087.6|41098.1|41078.1|0
1726174500000|2024-09-12 20:55:00|41099.1|41079.1|41084.6|41064.6|41101.6|41081.6|41081.6|41061.6|0
1726177200000|2024-09-12 21:40:00|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|0
1726178400000|2024-09-12 22:00:00|41110.8|41090.8|41109.3|41089.3|41113.3|41093.3|41105.3|41085.3|0
1726178700000|2024-09-12 22:05:00|41108.8|41088.8|41103.8|41083.8|41110.3|41090.3|41100.3|41080.3|0
1726179000000|2024-09-12 22:10:00|41104.3|41084.3|41113.3|41093.3|41114.3|41094.3|41104.3|41084.3|0
1726179300000|2024-09-12 22:15:00|41112.8|41092.8|41113.3|41093.3|41113.8|41093.8|41109.8|41089.8|0
1726179600000|2024-09-12 22:20:00|41113.8|41093.8|41112.8|41092.8|41118.8|41098.8|41112.8|41092.8|0
1726179900000|2024-09-12 22:25:00|41113.8|41093.8|41124.8|41104.8|41124.8|41104.8|41113.8|41093.8|0
1726180200000|2024-09-12 22:30:00|41124.3|41104.3|41116.8|41096.8|41125.8|41105.8|41116.8|41096.8|0
1726180500000|2024-09-12 22:35:00|41116.3|41096.3|41117.3|41097.3|41118.3|41098.3|41112.8|41092.8|0
1726180800000|2024-09-12 22:40:00|41117.8|41097.8|41124.3|41104.3|41125.8|41105.8|41117.8|41097.8|0
1726181100000|2024-09-12 22:45:00|41124.8|41104.8|41131.3|41111.3|41134.8|41114.8|41124.3|41104.3|0
1726181400000|2024-09-12 22:50:00|41130.8|41110.8|41129.3|41109.3|41133.3|41113.3|41128.8|41108.8|0
1726181700000|2024-09-12 22:55:00|41128.8|41108.8|41129.3|41109.3|41131.3|41111.3|41128.8|41108.8|0
1726182000000|2024-09-12 23:00:00|41129.8|41109.8|41140.8|41120.8|41140.8|41120.8|41129.8|41109.8|0
1726182300000|2024-09-12 23:05:00|41141.3|41121.3|41153.3|41133.3|41158.3|41138.3|41141.3|41121.3|0
1726182600000|2024-09-12 23:10:00|41152.8|41132.8|41144.8|41124.8|41153.8|41133.8|41143.8|41123.8|0
1726182900000|2024-09-12 23:15:00|41144.3|41124.3|41142.8|41122.8|41148.8|41128.8|41141.8|41121.8|0
1726183200000|2024-09-12 23:20:00|41143.8|41123.8|41139.3|41119.3|41143.8|41123.8|41137.8|41117.8|0
1726183500000|2024-09-12 23:25:00|41140.8|41120.8|41143.3|41123.3|41145.8|41125.8|41139.3|41119.3|0
1726183800000|2024-09-12 23:30:00|41141.8|41121.8|41145.8|41125.8|41146.3|41126.3|41140.8|41120.8|0
1726184100000|2024-09-12 23:35:00|41145.3|41125.3|41145.8|41125.8|41146.8|41126.8|41143.3|41123.3|0
1726184400000|2024-09-12 23:40:00|41145.3|41125.3|41151.3|41131.3|41151.8|41131.8|41143.8|41123.8|0
1726184700000|2024-09-12 23:45:00|41150.8|41130.8|41158.8|41138.8|41158.8|41138.8|41145.3|41125.3|0
1726185000000|2024-09-12 23:50:00|41160.8|41140.8|41140.8|41120.8|41163.3|41143.3|41140.3|41120.3|0
1726185300000|2024-09-12 23:55:00|41148.3|41128.3|41146.8|41126.8|41150.3|41130.3|41139.8|41119.8|0
1726185600000|2024-09-13 00:00:00|41150.3|41130.3|41145.8|41125.8|41158.3|41138.3|41145.8|41125.8|0
1726185900000|2024-09-13 00:05:00|41146.3|41126.3|41151.8|41131.8|41155.8|41135.8|41146.3|41126.3|0
1726186200000|2024-09-13 00:10:00|41152.8|41132.8|41158.3|41138.3|41164.8|41144.8|41152.3|41132.3|0
1726186500000|2024-09-13 00:15:00|41157.8|41137.8|41154.3|41134.3|41164.8|41144.8|41150.8|41130.8|0
1726186800000|2024-09-13 00:20:00|41154.8|41134.8|41167.8|41147.8|41169.3|41149.3|41149.3|41129.3|0
1726187100000|2024-09-13 00:25:00|41167.3|41147.3|41163.8|41143.8|41171.8|41151.8|41161.8|41141.8|0
1726187400000|2024-09-13 00:30:00|41163.3|41143.3|41176.8|41156.8|41179.8|41159.8|41161.8|41141.8|0
1726187700000|2024-09-13 00:35:00|41177.3|41157.3|41174.8|41154.8|41179.8|41159.8|41172.8|41152.8|0
1726188000000|2024-09-13 00:40:00|41175.3|41155.3|41173.8|41153.8|41179.8|41159.8|41171.3|41151.3|0
1726188300000|2024-09-13 00:45:00|41174.3|41154.3|41175.8|41155.8|41179.8|41159.8|41167.3|41147.3|0
1726188600000|2024-09-13 00:50:00|41176.3|41156.3|41172.3|41152.3|41178.3|41158.3|41172.3|41152.3|0
1726188900000|2024-09-13 00:55:00|41170.8|41150.8|41167.3|41147.3|41171.8|41151.8|41164.8|41144.8|0
1726189200000|2024-09-13 01:00:00|41167.8|41147.8|41155.8|41135.8|41171.8|41151.8|41155.3|41135.3|0
1726189500000|2024-09-13 01:05:00|41156.3|41136.3|41154.3|41134.3|41160.8|41140.8|41152.8|41132.8|0
1726189800000|2024-09-13 01:10:00|41154.8|41134.8|41149.8|41129.8|41155.8|41135.8|41148.8|41128.8|0
1726190100000|2024-09-13 01:15:00|41150.3|41130.3|41147.8|41127.8|41154.3|41134.3|41141.3|41121.3|0
1726190400000|2024-09-13 01:20:00|41148.3|41128.3|41153.8|41133.8|41153.8|41133.8|41143.3|41123.3|0
1726190700000|2024-09-13 01:25:00|41154.3|41134.3|41157.8|41137.8|41158.8|41138.8|41152.8|41132.8|0
1726191000000|2024-09-13 01:30:00|41158.3|41138.3|41156.8|41136.8|41158.8|41138.8|41149.8|41129.8|0
1726191300000|2024-09-13 01:35:00|41157.3|41137.3|41151.8|41131.8|41157.8|41137.8|41148.3|41128.3|0
1726191600000|2024-09-13 01:40:00|41152.3|41132.3|41152.3|41132.3|41157.8|41137.8|41147.3|41127.3|0
1726191900000|2024-09-13 01:45:00|41151.8|41131.8|41150.3|41130.3|41152.8|41132.8|41147.3|41127.3|0
1726192200000|2024-09-13 01:50:00|41149.8|41129.8|41156.3|41136.3|41157.8|41137.8|41147.8|41127.8|0
1726192500000|2024-09-13 01:55:00|41155.3|41135.3|41152.8|41132.8|41156.3|41136.3|41149.3|41129.3|0
1726192800000|2024-09-13 02:00:00|41152.3|41132.3|41151.8|41131.8|41152.8|41132.8|41147.8|41127.8|0
1726193100000|2024-09-13 02:05:00|41152.3|41132.3|41154.8|41134.8|41156.3|41136.3|41148.3|41128.3|0
1726193400000|2024-09-13 02:10:00|41155.3|41135.3|41150.8|41130.8|41155.8|41135.8|41149.8|41129.8|0
1726193700000|2024-09-13 02:15:00|41149.8|41129.8|41135.8|41115.8|41150.3|41130.3|41135.8|41115.8|0
1726194000000|2024-09-13 02:20:00|41136.3|41116.3|41142.8|41122.8|41142.8|41122.8|41135.8|41115.8|0
1726194300000|2024-09-13 02:25:00|41142.3|41122.3|41140.8|41120.8|41142.8|41122.8|41137.3|41117.3|0
1726194600000|2024-09-13 02:30:00|41139.8|41119.8|41136.8|41116.8|41141.8|41121.8|41134.8|41114.8|0
1726194900000|2024-09-13 02:35:00|41137.3|41117.3|41133.8|41113.8|41140.8|41120.8|41133.8|41113.8|0
1726195200000|2024-09-13 02:40:00|41133.3|41113.3|41126.8|41106.8|41133.3|41113.3|41118.3|41098.3|0
1726195500000|2024-09-13 02:45:00|41127.8|41107.8|41132.8|41112.8|41134.8|41114.8|41122.8|41102.8|0
1726195800000|2024-09-13 02:50:00|41132.3|41112.3|41133.3|41113.3|41134.3|41114.3|41129.8|41109.8|0
1726196100000|2024-09-13 02:55:00|41133.8|41113.8|41125.3|41105.3|41133.8|41113.8|41124.8|41104.8|0
1726196400000|2024-09-13 03:00:00|41125.8|41105.8|41132.8|41112.8|41134.3|41114.3|41124.3|41104.3|0
1726196700000|2024-09-13 03:05:00|41133.3|41113.3|41141.8|41121.8|41141.8|41121.8|41132.8|41112.8|0
1726197000000|2024-09-13 03:10:00|41142.3|41122.3|41143.3|41123.3|41149.8|41129.8|41141.3|41121.3|0
1726197300000|2024-09-13 03:15:00|41143.8|41123.8|41148.3|41128.3|41148.8|41128.8|41143.3|41123.3|0
1726197600000|2024-09-13 03:20:00|41147.8|41127.8|41150.8|41130.8|41151.3|41131.3|41147.3|41127.3|0
1726197900000|2024-09-13 03:25:00|41151.3|41131.3|41151.3|41131.3|41158.8|41138.8|41149.8|41129.8|0
1726198200000|2024-09-13 03:30:00|41150.8|41130.8|41147.3|41127.3|41151.8|41131.8|41145.3|41125.3|0
1726198500000|2024-09-13 03:35:00|41147.8|41127.8|41147.8|41127.8|41152.3|41132.3|41146.8|41126.8|0
1726198800000|2024-09-13 03:40:00|41148.3|41128.3|41149.8|41129.8|41152.3|41132.3|41146.3|41126.3|0
1726199100000|2024-09-13 03:45:00|41149.3|41129.3|41148.8|41128.8|41150.8|41130.8|41145.8|41125.8|0
1726199400000|2024-09-13 03:50:00|41148.3|41128.3|41148.8|41128.8|41151.3|41131.3|41145.3|41125.3|0
1726199700000|2024-09-13 03:55:00|41148.3|41128.3|41149.8|41129.8|41150.3|41130.3|41146.8|41126.8|0
1726200000000|2024-09-13 04:00:00|41150.3|41130.3|41151.3|41131.3|41151.8|41131.8|41147.8|41127.8|0
1726200300000|2024-09-13 04:05:00|41150.8|41130.8|41146.8|41126.8|41151.8|41131.8|41144.3|41124.3|0
1726200600000|2024-09-13 04:10:00|41147.3|41127.3|41147.3|41127.3|41149.8|41129.8|41145.3|41125.3|0
1726200900000|2024-09-13 04:15:00|41147.8|41127.8|41150.8|41130.8|41152.8|41132.8|41147.8|41127.8|0
1726201200000|2024-09-13 04:20:00|41151.3|41131.3|41149.8|41129.8|41152.8|41132.8|41147.8|41127.8|0
1726201500000|2024-09-13 04:25:00|41149.3|41129.3|41150.8|41130.8|41150.8|41130.8|41146.8|41126.8|0
1726201800000|2024-09-13 04:30:00|41151.3|41131.3|41147.3|41127.3|41154.3|41134.3|41145.3|41125.3|0
1726202100000|2024-09-13 04:35:00|41146.3|41126.3|41148.8|41128.8|41154.8|41134.8|41145.8|41125.8|0
1726202400000|2024-09-13 04:40:00|41148.3|41128.3|41152.3|41132.3|41154.8|41134.8|41143.3|41123.3|0
1726202700000|2024-09-13 04:45:00|41151.8|41131.8|41148.8|41128.8|41153.8|41133.8|41148.8|41128.8|0
1726203000000|2024-09-13 04:50:00|41149.3|41129.3|41147.8|41127.8|41150.3|41130.3|41147.3|41127.3|0
1726203300000|2024-09-13 04:55:00|41147.3|41127.3|41145.8|41125.8|41148.8|41128.8|41141.3|41121.3|0
1726203600000|2024-09-13 05:00:00|41146.3|41126.3|41146.8|41126.8|41147.3|41127.3|41142.8|41122.8|0
1726203900000|2024-09-13 05:05:00|41146.3|41126.3|41159.8|41139.8|41160.3|41140.3|41140.3|41120.3|0
1726204200000|2024-09-13 05:10:00|41157.8|41137.8|41159.3|41139.3|41159.8|41139.8|41153.8|41133.8|0
1726204500000|2024-09-13 05:15:00|41158.3|41138.3|41159.8|41139.8|41159.8|41139.8|41150.8|41130.8|0
1726204800000|2024-09-13 05:20:00|41159.3|41139.3|41154.3|41134.3|41159.8|41139.8|41153.3|41133.3|0
1726205100000|2024-09-13 05:25:00|41153.8|41133.8|41160.8|41140.8|41162.8|41142.8|41153.3|41133.3|0
1726205400000|2024-09-13 05:30:00|41161.3|41141.3|41159.8|41139.8|41163.8|41143.8|41155.3|41135.3|0
1726205700000|2024-09-13 05:35:00|41159.3|41139.3|41159.3|41139.3|41161.8|41141.8|41154.3|41134.3|0
1726206000000|2024-09-13 05:40:00|41159.8|41139.8|41171.8|41151.8|41179.8|41159.8|41158.3|41138.3|0
1726206300000|2024-09-13 05:45:00|41172.3|41152.3|41159.3|41139.3|41172.3|41152.3|41158.3|41138.3|0
1726206600000|2024-09-13 05:50:00|41158.8|41138.8|41152.8|41132.8|41159.8|41139.8|41149.8|41129.8|0
1726206900000|2024-09-13 05:55:00|41152.3|41132.3|41131.8|41111.8|41153.3|41133.3|41130.8|41110.8|0
1726207200000|2024-09-13 06:00:00|41132.8|41112.8|41135.8|41115.8|41143.8|41123.8|41125.8|41105.8|0
1726207500000|2024-09-13 06:05:00|41135.3|41115.3|41127.8|41107.8|41138.8|41118.8|41123.8|41103.8|0
1726207800000|2024-09-13 06:10:00|41128.3|41108.3|41126.8|41106.8|41130.3|41110.3|41124.3|41104.3|0
1726208100000|2024-09-13 06:15:00|41126.3|41106.3|41125.8|41105.8|41130.8|41110.8|41122.3|41102.3|0
1726208400000|2024-09-13 06:20:00|41126.3|41106.3|41135.8|41115.8|41136.8|41116.8|41124.8|41104.8|0
1726208700000|2024-09-13 06:25:00|41136.3|41116.3|41126.3|41106.3|41136.8|41116.8|41125.8|41105.8|0
1726209000000|2024-09-13 06:30:00|41125.8|41105.8|41128.8|41108.8|41131.8|41111.8|41125.3|41105.3|0
1726209300000|2024-09-13 06:35:00|41129.3|41109.3|41121.8|41101.8|41130.8|41110.8|41121.3|41101.3|0
1726209600000|2024-09-13 06:40:00|41121.3|41101.3|41129.8|41109.8|41130.3|41110.3|41121.3|41101.3|0
1726209900000|2024-09-13 06:45:00|41129.3|41109.3|41129.8|41109.8|41130.8|41110.8|41125.3|41105.3|0
1726210200000|2024-09-13 06:50:00|41129.3|41109.3|41124.8|41104.8|41130.3|41110.3|41122.3|41102.3|0
1726210500000|2024-09-13 06:55:00|41124.3|41104.3|41125.8|41105.8|41130.8|41110.8|41121.3|41101.3|0
1726210800000|2024-09-13 07:00:00|41128.8|41108.8|41146.8|41126.8|41146.8|41126.8|41127.8|41107.8|0
1726211100000|2024-09-13 07:05:00|41146.3|41126.3|41158.3|41138.3|41169.8|41149.8|41145.3|41125.3|0
1726211400000|2024-09-13 07:10:00|41158.8|41138.8|41170.3|41150.3|41178.8|41158.8|41157.8|41137.8|0
1726211700000|2024-09-13 07:15:00|41169.8|41149.8|41171.3|41151.3|41174.8|41154.8|41165.8|41145.8|0
1726212000000|2024-09-13 07:20:00|41172.8|41152.8|41185.8|41165.8|41186.8|41166.8|41167.3|41147.3|0
1726212300000|2024-09-13 07:25:00|41185.3|41165.3|41206.3|41186.3|41214.8|41194.8|41180.3|41160.3|0
1726212600000|2024-09-13 07:30:00|41205.8|41185.8|41196.3|41176.3|41212.8|41192.8|41189.8|41169.8|0
1726212900000|2024-09-13 07:35:00|41197.8|41177.8|41196.8|41176.8|41207.8|41187.8|41193.8|41173.8|0
1726213200000|2024-09-13 07:40:00|41197.3|41177.3|41202.8|41182.8|41209.3|41189.3|41192.8|41172.8|0
1726213500000|2024-09-13 07:45:00|41203.3|41183.3|41186.8|41166.8|41205.8|41185.8|41184.3|41164.3|0
1726213800000|2024-09-13 07:50:00|41186.3|41166.3|41165.8|41145.8|41187.8|41167.8|41163.3|41143.3|0
1726214100000|2024-09-13 07:55:00|41164.8|41144.8|41168.8|41148.8|41175.8|41155.8|41164.3|41144.3|0
1726214400000|2024-09-13 08:00:00|41161.8|41141.8|41125.8|41105.8|41164.3|41144.3|41125.8|41105.8|0
1726214700000|2024-09-13 08:05:00|41127.3|41107.3|41138.8|41118.8|41141.3|41121.3|41118.8|41098.8|0
1726215000000|2024-09-13 08:10:00|41137.8|41117.8|41149.8|41129.8|41149.8|41129.8|41129.8|41109.8|0
1726215300000|2024-09-13 08:15:00|41150.8|41130.8|41151.8|41131.8|41157.3|41137.3|41128.8|41108.8|0
1726215600000|2024-09-13 08:20:00|41153.8|41133.8|41140.8|41120.8|41158.8|41138.8|41140.8|41120.8|0
1726215900000|2024-09-13 08:25:00|41140.3|41120.3|41139.8|41119.8|41146.8|41126.8|41136.3|41116.3|0
1726216200000|2024-09-13 08:30:00|41140.3|41120.3|41133.8|41113.8|41145.3|41125.3|41127.3|41107.3|0
1726216500000|2024-09-13 08:35:00|41134.3|41114.3|41142.3|41122.3|41144.3|41124.3|41127.8|41107.8|0
1726216800000|2024-09-13 08:40:00|41142.8|41122.8|41144.8|41124.8|41148.8|41128.8|41140.3|41120.3|0
1726217100000|2024-09-13 08:45:00|41143.8|41123.8|41159.8|41139.8|41160.8|41140.8|41143.8|41123.8|0
1726217400000|2024-09-13 08:50:00|41160.3|41140.3|41145.8|41125.8|41162.8|41142.8|41140.3|41120.3|0
1726217700000|2024-09-13 08:55:00|41146.3|41126.3|41142.8|41122.8|41146.8|41126.8|41128.3|41108.3|0
1726218000000|2024-09-13 09:00:00|41143.3|41123.3|41145.3|41125.3|41152.8|41132.8|41138.8|41118.8|0
1726218300000|2024-09-13 09:05:00|41147.8|41127.8|41162.3|41142.3|41163.8|41143.8|41147.8|41127.8|0
1726218600000|2024-09-13 09:10:00|41161.8|41141.8|41172.8|41152.8|41172.8|41152.8|41157.3|41137.3|0
1726218900000|2024-09-13 09:15:00|41169.8|41149.8|41170.3|41150.3|41172.8|41152.8|41162.8|41142.8|0
1726219200000|2024-09-13 09:20:00|41169.8|41149.8|41173.8|41153.8|41178.8|41158.8|41166.8|41146.8|0
1726219500000|2024-09-13 09:25:00|41175.8|41155.8|41178.8|41158.8|41179.3|41159.3|41170.8|41150.8|0
1726219800000|2024-09-13 09:30:00|41178.3|41158.3|41192.8|41172.8|41192.8|41172.8|41177.8|41157.8|0
1726220100000|2024-09-13 09:35:00|41193.3|41173.3|41196.8|41176.8|41200.8|41180.8|41184.8|41164.8|0
1726220400000|2024-09-13 09:40:00|41197.3|41177.3|41194.8|41174.8|41207.3|41187.3|41194.8|41174.8|0
1726220700000|2024-09-13 09:45:00|41195.3|41175.3|41199.8|41179.8|41208.8|41188.8|41194.3|41174.3|0
1726221000000|2024-09-13 09:50:00|41200.8|41180.8|41195.3|41175.3|41202.3|41182.3|41192.8|41172.8|0
1726221300000|2024-09-13 09:55:00|41195.8|41175.8|41185.3|41165.3|41195.8|41175.8|41182.3|41162.3|0
1726221600000|2024-09-13 10:00:00|41185.8|41165.8|41202.3|41182.3|41202.3|41182.3|41180.3|41160.3|0
1726221900000|2024-09-13 10:05:00|41201.3|41181.3|41206.3|41186.3|41207.3|41187.3|41194.3|41174.3|0
1726222200000|2024-09-13 10:10:00|41205.8|41185.8|41207.3|41187.3|41209.8|41189.8|41200.3|41180.3|0
1726222500000|2024-09-13 10:15:00|41207.8|41187.8|41200.8|41180.8|41208.8|41188.8|41199.3|41179.3|0
1726222800000|2024-09-13 10:20:00|41199.8|41179.8|41198.8|41178.8|41202.3|41182.3|41195.3|41175.3|0
1726223100000|2024-09-13 10:25:00|41199.3|41179.3|41197.8|41177.8|41200.3|41180.3|41191.8|41171.8|0
1726223400000|2024-09-13 10:30:00|41198.3|41178.3|41206.8|41186.8|41207.8|41187.8|41194.3|41174.3|0
1726223700000|2024-09-13 10:35:00|41206.3|41186.3|41192.8|41172.8|41206.3|41186.3|41191.8|41171.8|0
1726224000000|2024-09-13 10:40:00|41194.8|41174.8|41191.8|41171.8|41196.8|41176.8|41187.3|41167.3|0
1726224300000|2024-09-13 10:45:00|41191.3|41171.3|41192.3|41172.3|41195.8|41175.8|41189.8|41169.8|0
1726224600000|2024-09-13 10:50:00|41192.8|41172.8|41205.3|41185.3|41205.3|41185.3|41191.3|41171.3|0
1726224900000|2024-09-13 10:55:00|41204.8|41184.8|41205.3|41185.3|41206.8|41186.8|41195.3|41175.3|0
1726225200000|2024-09-13 11:00:00|41198.8|41178.8|41193.8|41173.8|41206.8|41186.8|41187.3|41167.3|0
1726225500000|2024-09-13 11:05:00|41194.8|41174.8|41181.3|41161.3|41194.8|41174.8|41179.8|41159.8|0
1726225800000|2024-09-13 11:10:00|41181.8|41161.8|41173.3|41153.3|41183.8|41163.8|41172.8|41152.8|0
1726226100000|2024-09-13 11:15:00|41173.8|41153.8|41182.3|41162.3|41183.8|41163.8|41168.8|41148.8|0
1726226400000|2024-09-13 11:20:00|41182.8|41162.8|41187.3|41167.3|41189.3|41169.3|41178.3|41158.3|0
1726226700000|2024-09-13 11:25:00|41186.8|41166.8|41185.8|41165.8|41188.8|41168.8|41179.3|41159.3|0
1726227000000|2024-09-13 11:30:00|41184.8|41164.8|41187.3|41167.3|41189.3|41169.3|41180.3|41160.3|0
1726227300000|2024-09-13 11:35:00|41186.8|41166.8|41155.8|41135.8|41188.3|41168.3|41152.3|41132.3|0
1726227600000|2024-09-13 11:40:00|41155.3|41135.3|41178.3|41158.3|41179.3|41159.3|41149.8|41129.8|0
1726227900000|2024-09-13 11:45:00|41178.8|41158.8|41175.8|41155.8|41181.8|41161.8|41171.8|41151.8|0
1726228200000|2024-09-13 11:50:00|41176.3|41156.3|41172.8|41152.8|41182.8|41162.8|41171.8|41151.8|0
1726228500000|2024-09-13 11:55:00|41172.3|41152.3|41175.8|41155.8|41179.8|41159.8|41165.8|41145.8|0
1726228800000|2024-09-13 12:00:00|41176.8|41156.8|41178.8|41158.8|41186.8|41166.8|41168.8|41148.8|0
1726229100000|2024-09-13 12:05:00|41177.3|41157.3|41171.8|41151.8|41178.3|41158.3|41169.3|41149.3|0
1726229400000|2024-09-13 12:10:00|41170.8|41150.8|41179.8|41159.8|41181.3|41161.3|41170.3|41150.3|0
1726229700000|2024-09-13 12:15:00|41180.3|41160.3|41180.8|41160.8|41188.8|41168.8|41177.8|41157.8|0
1726230000000|2024-09-13 12:20:00|41181.3|41161.3|41183.3|41163.3|41188.8|41168.8|41180.8|41160.8|0
1726230300000|2024-09-13 12:25:00|41182.8|41162.8|41193.8|41173.8|41195.3|41175.3|41175.8|41155.8|0
1726230600000|2024-09-13 12:30:00|41192.8|41172.8|41190.3|41170.3|41209.8|41189.8|41183.3|41163.3|0
1726230900000|2024-09-13 12:35:00|41189.8|41169.8|41174.3|41154.3|41198.8|41178.8|41171.8|41151.8|0
1726231200000|2024-09-13 12:40:00|41175.3|41155.3|41169.3|41149.3|41177.3|41157.3|41146.8|41126.8|0
1726231500000|2024-09-13 12:45:00|41168.8|41148.8|41187.8|41167.8|41191.8|41171.8|41167.8|41147.8|0
1726231800000|2024-09-13 12:50:00|41188.3|41168.3|41203.3|41183.3|41205.8|41185.8|41181.8|41161.8|0
1726232100000|2024-09-13 12:55:00|41204.3|41184.3|41202.8|41182.8|41220.8|41200.8|41202.8|41182.8|0
1726232400000|2024-09-13 13:00:00|41207.8|41187.8|41215.8|41195.8|41215.8|41195.8|41197.8|41177.8|0
1726232700000|2024-09-13 13:05:00|41216.8|41196.8|41235.8|41215.8|41239.8|41219.8|41213.3|41193.3|0
1726233000000|2024-09-13 13:10:00|41235.3|41215.3|41236.8|41216.8|41249.8|41229.8|41228.8|41208.8|0
1726233300000|2024-09-13 13:15:00|41240.8|41220.8|41229.8|41209.8|41243.8|41223.8|41224.3|41204.3|0
1726233600000|2024-09-13 13:20:00|41229.3|41209.3|41211.8|41191.8|41229.8|41209.8|41211.8|41191.8|0
1726233900000|2024-09-13 13:25:00|41211.3|41191.3|41172.8|41152.8|41216.8|41196.8|41157.3|41137.3|0
1726234200000|2024-09-13 13:30:00|41174.8|41154.8|41257.3|41237.3|41290.8|41270.8|41147.8|41127.8|0
1726234500000|2024-09-13 13:35:00|41270.8|41250.8|41205.3|41185.3|41285.3|41265.3|41198.8|41178.8|0
1726234800000|2024-09-13 13:40:00|41199.8|41179.8|41238.8|41218.8|41238.8|41218.8|41191.8|41171.8|0
1726235100000|2024-09-13 13:45:00|41238.3|41218.3|41327.3|41307.3|41335.8|41315.8|41238.3|41218.3|0
1726235400000|2024-09-13 13:50:00|41324.8|41304.8|41293.3|41273.3|41334.3|41314.3|41283.8|41263.8|0
1726235700000|2024-09-13 13:55:00|41294.3|41274.3|41338.9|41318.9|41357.4|41337.4|41294.3|41274.3|0
1726236000000|2024-09-13 14:00:00|41359.4|41339.4|41317.4|41297.4|41372.9|41352.9|41267.9|41247.9|0
1726236300000|2024-09-13 14:05:00|41319.9|41299.9|41274.4|41254.4|41320.4|41300.4|41253.4|41233.4|0
1726236600000|2024-09-13 14:10:00|41273.4|41253.4|41331.4|41311.4|41354.4|41334.4|41269.4|41249.4|0
1726236900000|2024-09-13 14:15:00|41330.4|41310.4|41356.9|41336.9|41372.4|41352.4|41320.4|41300.4|0
1726237200000|2024-09-13 14:20:00|41358.2|41338.2|41426.2|41406.2|41426.2|41406.2|41341.7|41321.7|0
1726237500000|2024-09-13 14:25:00|41423.7|41403.7|41373.7|41353.7|41434.7|41414.7|41354.7|41334.7|0
1726237800000|2024-09-13 14:30:00|41371.2|41351.2|41350.2|41330.2|41376.2|41356.2|41332.7|41312.7|0
1726238100000|2024-09-13 14:35:00|41349.2|41329.2|41406.7|41386.7|41411.7|41391.7|41327.7|41307.7|0
1726238400000|2024-09-13 14:40:00|41409.7|41389.7|41467.7|41447.7|41484.7|41464.7|41405.7|41385.7|0
1726238700000|2024-09-13 14:45:00|41467.2|41447.2|41443.7|41423.7|41467.7|41447.7|41435.7|41415.7|0
1726239000000|2024-09-13 14:50:00|41442.2|41422.2|41395.7|41375.7|41443.7|41423.7|41390.7|41370.7|0
1726239300000|2024-09-13 14:55:00|41396.7|41376.7|41405.2|41385.2|41436.2|41416.2|41359.7|41339.7|0
1726239600000|2024-09-13 15:00:00|41402.2|41382.2|41395.2|41375.2|41414.7|41394.7|41383.2|41363.2|0
1726239900000|2024-09-13 15:05:00|41397.7|41377.7|41383.7|41363.7|41413.7|41393.7|41367.2|41347.2|0
1726240200000|2024-09-13 15:10:00|41381.7|41361.7|41370.7|41350.7|41391.2|41371.2|41362.7|41342.7|0
1726240500000|2024-09-13 15:15:00|41367.7|41347.7|41387.2|41367.2|41397.7|41377.7|41367.7|41347.7|0
1726240800000|2024-09-13 15:20:00|41389.2|41369.2|41433.2|41413.2|41436.7|41416.7|41380.7|41360.7|0
1726241100000|2024-09-13 15:25:00|41431.7|41411.7|41429.2|41409.2|41442.2|41422.2|41418.2|41398.2|0
1726241400000|2024-09-13 15:30:00|41431.7|41411.7|41459.2|41439.2|41468.2|41448.2|41425.2|41405.2|0
1726241700000|2024-09-13 15:35:00|41460.2|41440.2|41465.2|41445.2|41488.7|41468.7|41451.2|41431.2|0
1726242000000|2024-09-13 15:40:00|41466.2|41446.2|41513.7|41493.7|41521.2|41501.2|41465.7|41445.7|0
1726242300000|2024-09-13 15:45:00|41512.7|41492.7|41524.2|41504.2|41537.7|41517.7|41512.7|41492.7|0
1726242600000|2024-09-13 15:50:00|41523.7|41503.7|41536.7|41516.7|41553.2|41533.2|41513.2|41493.2|0
1726242900000|2024-09-13 15:55:00|41538.7|41518.7|41525.7|41505.7|41544.2|41524.2|41515.7|41495.7|0
1726243200000|2024-09-13 16:00:00|41527.2|41507.2|41496.7|41476.7|41539.2|41519.2|41496.7|41476.7|0
1726243500000|2024-09-13 16:05:00|41492.7|41472.7|41522.2|41502.2|41527.7|41507.7|41488.7|41468.7|0
1726243800000|2024-09-13 16:10:00|41520.2|41500.2|41475.7|41455.7|41520.2|41500.2|41454.7|41434.7|0
1726244100000|2024-09-13 16:15:00|41475.2|41455.2|41458.2|41438.2|41475.2|41455.2|41452.2|41432.2|0
1726244400000|2024-09-13 16:20:00|41458.7|41438.7|41418.7|41398.7|41459.2|41439.2|41418.2|41398.2|0
1726244700000|2024-09-13 16:25:00|41423.2|41403.2|41399.2|41379.2|41425.2|41405.2|41393.2|41373.2|0
1726245000000|2024-09-13 16:30:00|41398.2|41378.2|41395.7|41375.7|41403.7|41383.7|41366.2|41346.2|0
1726245300000|2024-09-13 16:35:00|41396.7|41376.7|41392.2|41372.2|41398.7|41378.7|41371.2|41351.2|0
1726245600000|2024-09-13 16:40:00|41391.7|41371.7|41394.2|41374.2|41404.7|41384.7|41382.7|41362.7|0
1726245900000|2024-09-13 16:45:00|41396.7|41376.7|41381.7|41361.7|41406.7|41386.7|41381.7|41361.7|0
1726246200000|2024-09-13 16:50:00|41383.2|41363.2|41424.2|41404.2|41426.2|41406.2|41377.2|41357.2|0
1726246500000|2024-09-13 16:55:00|41424.7|41404.7|41407.2|41387.2|41426.7|41406.7|41398.7|41378.7|0
1726246800000|2024-09-13 17:00:00|41404.7|41384.7|41425.5|41405.5|41429.5|41409.5|41402.7|41382.7|0
1726247100000|2024-09-13 17:05:00|41427|41407|41439.5|41419.5|41450.5|41430.5|41422|41402|0
1726247400000|2024-09-13 17:10:00|41442|41422|41460.5|41440.5|41461.5|41441.5|41437|41417|0
1726247700000|2024-09-13 17:15:00|41460|41440|41461.5|41441.5|41466|41446|41451|41431|0
1726248000000|2024-09-13 17:20:00|41460|41440|41453.5|41433.5|41466|41446|41437|41417|0
1726248300000|2024-09-13 17:25:00|41454.5|41434.5|41481.5|41461.5|41484.5|41464.5|41453.5|41433.5|0
1726248600000|2024-09-13 17:30:00|41481|41461|41473.5|41453.5|41488.5|41468.5|41467.5|41447.5|0
1726248900000|2024-09-13 17:35:00|41472|41452|41507.5|41487.5|41514.5|41494.5|41463|41443|0
1726249200000|2024-09-13 17:40:00|41509.5|41489.5|41486.5|41466.5|41518|41498|41475.5|41455.5|0
1726249500000|2024-09-13 17:45:00|41488|41468|41483.5|41463.5|41494.5|41474.5|41479.5|41459.5|0
1726249800000|2024-09-13 17:50:00|41483|41463|41468.5|41448.5|41486.5|41466.5|41464.5|41444.5|0
1726250100000|2024-09-13 17:55:00|41468|41448|41437|41417|41469|41449|41430.5|41410.5|0
1726250400000|2024-09-13 18:00:00|41436.5|41416.5|41401.5|41381.5|41438|41418|41345.5|41325.5|0
1726250700000|2024-09-13 18:05:00|41400.5|41380.5|41471.5|41451.5|41480.5|41460.5|41400.5|41380.5|0
1726251000000|2024-09-13 18:10:00|41472.5|41452.5|41446|41426|41478|41458|41437|41417|0
1726251300000|2024-09-13 18:15:00|41445.5|41425.5|41444.5|41424.5|41454.5|41434.5|41426|41406|0
1726251600000|2024-09-13 18:20:00|41445.1|41425.1|41390.6|41370.6|41448.6|41428.6|41390.6|41370.6|0
1726251900000|2024-09-13 18:25:00|41384.6|41364.6|41361.1|41341.1|41391.1|41371.1|41358.6|41338.6|0
1726252200000|2024-09-13 18:30:00|41360.1|41340.1|41377.6|41357.6|41382.1|41362.1|41346.1|41326.1|0
1726252500000|2024-09-13 18:35:00|41380.1|41360.1|41370.1|41350.1|41383.6|41363.6|41368.1|41348.1|0
1726252800000|2024-09-13 18:40:00|41372.6|41352.6|41388.6|41368.6|41409.6|41389.6|41365.1|41345.1|0
1726253100000|2024-09-13 18:45:00|41389.6|41369.6|41383.6|41363.6|41411.1|41391.1|41382.1|41362.1|0
1726253400000|2024-09-13 18:50:00|41382.6|41362.6|41378.1|41358.1|41387.6|41367.6|41360.1|41340.1|0
1726253700000|2024-09-13 18:55:00|41379.1|41359.1|41390.6|41370.6|41394.1|41374.1|41372.1|41352.1|0
1726254000000|2024-09-13 19:00:00|41385.6|41365.6|41368.1|41348.1|41385.6|41365.6|41356.1|41336.1|0
1726254300000|2024-09-13 19:05:00|41368.6|41348.6|41377.6|41357.6|41391.6|41371.6|41368.6|41348.6|0
1726254600000|2024-09-13 19:10:00|41378.6|41358.6|41375.6|41355.6|41383.6|41363.6|41362.1|41342.1|0
1726254900000|2024-09-13 19:15:00|41376.6|41356.6|41391.6|41371.6|41405.6|41385.6|41370.6|41350.6|0
1726255200000|2024-09-13 19:20:00|41391.1|41371.1|41394.1|41374.1|41398.1|41378.1|41379.1|41359.1|0
1726255500000|2024-09-13 19:25:00|41393.1|41373.1|41404.6|41384.6|41407.1|41387.1|41379.1|41359.1|0
1726255800000|2024-09-13 19:30:00|41405.1|41385.1|41402.1|41382.1|41411.6|41391.6|41397.1|41377.1|0
1726256100000|2024-09-13 19:35:00|41401.6|41381.6|41384.1|41364.1|41404.1|41384.1|41362.1|41342.1|0
1726256400000|2024-09-13 19:40:00|41383|41363|41413.5|41393.5|41414.5|41394.5|41380.5|41360.5|0
1726256700000|2024-09-13 19:45:00|41410.5|41390.5|41400.5|41380.5|41431|41411|41398|41378|0
1726257000000|2024-09-13 19:50:00|41404|41384|41434|41414|41434.5|41414.5|41396.5|41376.5|0
1726257300000|2024-09-13 19:55:00|41433.5|41413.5|41411.5|41391.5|41443|41423|41396|41376|0
1726257600000|2024-09-13 20:00:00|41393.1|41373.1|41388.6|41368.6|41403.1|41383.1|41377.1|41357.1|0
1726257900000|2024-09-13 20:05:00|41389.1|41369.1|41399.1|41379.1|41403.1|41383.1|41389.1|41369.1|0
1726258200000|2024-09-13 20:10:00|41397.6|41377.6|41392.1|41372.1|41398.1|41378.1|41378.1|41358.1|0
1726258500000|2024-09-13 20:15:00|41392.6|41372.6|41400.6|41380.6|41403.1|41383.1|41384.6|41364.6|0
1726258800000|2024-09-13 20:20:00|41401.1|41381.1|41408.6|41388.6|41408.6|41388.6|41400.1|41380.1|0
1726259100000|2024-09-13 20:25:00|41408.1|41388.1|41406.6|41386.6|41416.1|41396.1|41405.6|41385.6|0
1726259400000|2024-09-13 20:30:00|41406.1|41386.1|41398.1|41378.1|41406.1|41386.1|41397.1|41377.1|0
1726259700000|2024-09-13 20:35:00|41397.6|41377.6|41394.6|41374.6|41401.6|41381.6|41394.6|41374.6|0
1726260000000|2024-09-13 20:40:00|41394.1|41374.1|41379.1|41359.1|41394.6|41374.6|41379.1|41359.1|0
1726260300000|2024-09-13 20:45:00|41378.6|41358.6|41369.1|41349.1|41380.1|41360.1|41362.1|41342.1|0
1726260600000|2024-09-13 20:50:00|41370.1|41350.1|41390.1|41370.1|41390.1|41370.1|41369.6|41349.6|0
1726260900000|2024-09-13 20:55:00|41391.1|41371.1|41383.6|41363.6|41391.6|41371.6|41377.6|41357.6|0
1726297500000|2024-09-14 07:05:00|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|0
1726299600000|2024-09-14 07:40:00|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|0
1726313700000|2024-09-14 11:35:00|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|0
1726324500000|2024-09-14 14:35:00|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|0
1726337700000|2024-09-14 18:15:00|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|0
1726355100000|2024-09-14 23:05:00|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|0
1726381800000|2024-09-15 06:30:00|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|0
1726408800000|2024-09-15 14:00:00|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|0
1726424700000|2024-09-15 18:25:00|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|0
1726429800000|2024-09-15 19:50:00|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|0
1726433700000|2024-09-15 20:55:00|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|0
1726434600000|2024-09-15 21:10:00|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1726436100000|2024-09-15 21:35:00|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|0
1726437600000|2024-09-15 22:00:00|41387|41367|41391.6|41371.6|41398.1|41378.1|41374.1|41354.1|0
1726437900000|2024-09-15 22:05:00|41392.1|41372.1|41394.1|41374.1|41397.1|41377.1|41391.1|41371.1|0
1726438200000|2024-09-15 22:10:00|41393.6|41373.6|41389.4|41369.4|41395.9|41375.9|41386.9|41366.9|0
1726438500000|2024-09-15 22:15:00|41388.9|41368.9|41385.4|41365.4|41390.4|41370.4|41379.4|41359.4|0
1726438800000|2024-09-15 22:20:00|41384.9|41364.9|41374.4|41354.4|41385.9|41365.9|41373.9|41353.9|0
1726439100000|2024-09-15 22:25:00|41374.9|41354.9|41374.4|41354.4|41378.4|41358.4|41370.9|41350.9|0
1726439400000|2024-09-15 22:30:00|41374.9|41354.9|41381.9|41361.9|41382.4|41362.4|41374.9|41354.9|0
1726439700000|2024-09-15 22:35:00|41382.4|41362.4|41376.4|41356.4|41386.4|41366.4|41375.9|41355.9|0
1726440000000|2024-09-15 22:40:00|41376.9|41356.9|41386.4|41366.4|41387.4|41367.4|41375.9|41355.9|0
1726440300000|2024-09-15 22:45:00|41385.9|41365.9|41386.9|41366.9|41391.9|41371.9|41380.9|41360.9|0
1726440600000|2024-09-15 22:50:00|41387.4|41367.4|41389.9|41369.9|41392.9|41372.9|41384.9|41364.9|0
1726440900000|2024-09-15 22:55:00|41389.4|41369.4|41394.9|41374.9|41397.9|41377.9|41388.4|41368.4|0
1726441200000|2024-09-15 23:00:00|41393.9|41373.9|41394.9|41374.9|41401.9|41381.9|41393.4|41373.4|0
1726441500000|2024-09-15 23:05:00|41394.4|41374.4|41411.9|41391.9|41411.9|41391.9|41394.4|41374.4|0
1726441800000|2024-09-15 23:10:00|41411.4|41391.4|41415.9|41395.9|41417.4|41397.4|41410.4|41390.4|0
1726442100000|2024-09-15 23:15:00|41416.4|41396.4|41424.9|41404.9|41425.4|41405.4|41416.4|41396.4|0
1726442400000|2024-09-15 23:20:00|41425.4|41405.4|41424.4|41404.4|41431.9|41411.9|41422.9|41402.9|0
1726442700000|2024-09-15 23:25:00|41423.9|41403.9|41430.4|41410.4|41432.4|41412.4|41423.9|41403.9|0
1726443000000|2024-09-15 23:30:00|41428.9|41408.9|41430.9|41410.9|41433.9|41413.9|41428.4|41408.4|0
1726443300000|2024-09-15 23:35:00|41430.4|41410.4|41425.9|41405.9|41432.9|41412.9|41424.4|41404.4|0
1726443600000|2024-09-15 23:40:00|41425.4|41405.4|41430.9|41410.9|41432.4|41412.4|41424.9|41404.9|0
1726443900000|2024-09-15 23:45:00|41431.4|41411.4|41439.4|41419.4|41439.9|41419.9|41428.9|41408.9|0
1726444200000|2024-09-15 23:50:00|41438.4|41418.4|41439.4|41419.4|41442.9|41422.9|41435.4|41415.4|0
1726444500000|2024-09-15 23:55:00|41438.9|41418.9|41438.4|41418.4|41439.9|41419.9|41434.4|41414.4|0
1726444800000|2024-09-16 00:00:00|41438.9|41418.9|41432.9|41412.9|41439.9|41419.9|41430.9|41410.9|0
1726445100000|2024-09-16 00:05:00|41432.4|41412.4|41439.4|41419.4|41439.4|41419.4|41431.9|41411.9|0
1726445400000|2024-09-16 00:10:00|41439.9|41419.9|41429.9|41409.9|41440.4|41420.4|41423.4|41403.4|0
1726445700000|2024-09-16 00:15:00|41430.4|41410.4|41425.4|41405.4|41433.9|41413.9|41424.4|41404.4|0
1726446000000|2024-09-16 00:20:00|41425.9|41405.9|41428.9|41408.9|41434.9|41414.9|41425.9|41405.9|0
1726446300000|2024-09-16 00:25:00|41428.4|41408.4|41426.9|41406.9|41428.9|41408.9|41424.9|41404.9|0
1726446600000|2024-09-16 00:30:00|41426.4|41406.4|41429.9|41409.9|41430.4|41410.4|41421.9|41401.9|0
1726446900000|2024-09-16 00:35:00|41429.4|41409.4|41431.9|41411.9|41432.9|41412.9|41421.4|41401.4|0
1726447200000|2024-09-16 00:40:00|41432.4|41412.4|41441.4|41421.4|41441.4|41421.4|41424.4|41404.4|0
1726447500000|2024-09-16 00:45:00|41440.9|41420.9|41430.9|41410.9|41440.9|41420.9|41420.9|41400.9|0
1726447800000|2024-09-16 00:50:00|41430.4|41410.4|41423.4|41403.4|41433.9|41413.9|41422.9|41402.9|0
1726448100000|2024-09-16 00:55:00|41422.9|41402.9|41429.4|41409.4|41430.4|41410.4|41422.9|41402.9|0
1726448400000|2024-09-16 01:00:00|41427.4|41407.4|41421.4|41401.4|41428.9|41408.9|41419.9|41399.9|0
1726448700000|2024-09-16 01:05:00|41420.4|41400.4|41417.4|41397.4|41423.9|41403.9|41416.9|41396.9|0
1726449000000|2024-09-16 01:10:00|41417.9|41397.9|41415.4|41395.4|41418.9|41398.9|41409.9|41389.9|0
1726449300000|2024-09-16 01:15:00|41414.9|41394.9|41404.9|41384.9|41414.9|41394.9|41399.9|41379.9|0
1726449600000|2024-09-16 01:20:00|41405.4|41385.4|41414.4|41394.4|41416.4|41396.4|41404.9|41384.9|0
1726449900000|2024-09-16 01:25:00|41414.9|41394.9|41418.4|41398.4|41419.4|41399.4|41414.4|41394.4|0
1726450200000|2024-09-16 01:30:00|41417.9|41397.9|41426.4|41406.4|41429.9|41409.9|41415.4|41395.4|0
1726450500000|2024-09-16 01:35:00|41425.9|41405.9|41425.9|41405.9|41429.9|41409.9|41416.4|41396.4|0
1726450800000|2024-09-16 01:40:00|41426.4|41406.4|41424.4|41404.4|41430.4|41410.4|41420.4|41400.4|0
1726451100000|2024-09-16 01:45:00|41424.9|41404.9|41430.4|41410.4|41433.4|41413.4|41424.4|41404.4|0
1726451400000|2024-09-16 01:50:00|41430.9|41410.9|41433.4|41413.4|41435.9|41415.9|41428.4|41408.4|0
1726451700000|2024-09-16 01:55:00|41433.9|41413.9|41436.4|41416.4|41437.4|41417.4|41431.9|41411.9|0
1726452000000|2024-09-16 02:00:00|41435.9|41415.9|41432.9|41412.9|41437.9|41417.9|41431.9|41411.9|0
1726452300000|2024-09-16 02:05:00|41433.4|41413.4|41431.4|41411.4|41434.9|41414.9|41430.4|41410.4|0
1726452600000|2024-09-16 02:10:00|41431.9|41411.9|41432.9|41412.9|41433.9|41413.9|41430.4|41410.4|0
1726452900000|2024-09-16 02:15:00|41432.4|41412.4|41437.4|41417.4|41437.9|41417.9|41431.4|41411.4|0
1726453200000|2024-09-16 02:20:00|41437.9|41417.9|41437.4|41417.4|41438.4|41418.4|41430.4|41410.4|0
1726453500000|2024-09-16 02:25:00|41436.9|41416.9|41432.4|41412.4|41436.9|41416.9|41430.4|41410.4|0
1726453800000|2024-09-16 02:30:00|41431.9|41411.9|41426.4|41406.4|41433.4|41413.4|41424.9|41404.9|0
1726454100000|2024-09-16 02:35:00|41426.9|41406.9|41428.9|41408.9|41430.9|41410.9|41425.4|41405.4|0
1726454400000|2024-09-16 02:40:00|41429.4|41409.4|41428.9|41408.9|41432.4|41412.4|41427.9|41407.9|0
1726454700000|2024-09-16 02:45:00|41428.4|41408.4|41430.4|41410.4|41431.9|41411.9|41428.4|41408.4|0
1726455000000|2024-09-16 02:50:00|41429.9|41409.9|41433.9|41413.9|41433.9|41413.9|41428.9|41408.9|0
1726455300000|2024-09-16 02:55:00|41433.4|41413.4|41433.4|41413.4|41433.9|41413.9|41429.9|41409.9|0
1726455600000|2024-09-16 03:00:00|41434.4|41414.4|41429.9|41409.9|41435.9|41415.9|41429.4|41409.4|0
1726455900000|2024-09-16 03:05:00|41429.4|41409.4|41428.4|41408.4|41429.4|41409.4|41424.9|41404.9|0
1726456200000|2024-09-16 03:10:00|41427.9|41407.9|41434.4|41414.4|41439.4|41419.4|41425.9|41405.9|0
1726456500000|2024-09-16 03:15:00|41434.9|41414.9|41434.9|41414.9|41436.9|41416.9|41429.9|41409.9|0
1726456800000|2024-09-16 03:20:00|41434.4|41414.4|41427.9|41407.9|41435.4|41415.4|41426.9|41406.9|0
1726457100000|2024-09-16 03:25:00|41428.4|41408.4|41430.4|41410.4|41432.9|41412.9|41427.4|41407.4|0
1726457400000|2024-09-16 03:30:00|41430.9|41410.9|41435.4|41415.4|41435.4|41415.4|41428.9|41408.9|0
1726457700000|2024-09-16 03:35:00|41434.9|41414.9|41430.9|41410.9|41435.9|41415.9|41430.4|41410.4|0
1726458000000|2024-09-16 03:40:00|41431.4|41411.4|41432.9|41412.9|41432.9|41412.9|41430.9|41410.9|0
1726458300000|2024-09-16 03:45:00|41433.4|41413.4|41435.9|41415.9|41437.4|41417.4|41432.4|41412.4|0
1726458600000|2024-09-16 03:50:00|41435.4|41415.4|41433.9|41413.9|41436.4|41416.4|41429.9|41409.9|0
1726458900000|2024-09-16 03:55:00|41434.4|41414.4|41436.4|41416.4|41437.9|41417.9|41434.4|41414.4|0
1726459200000|2024-09-16 04:00:00|41436.9|41416.9|41432.4|41412.4|41437.9|41417.9|41431.9|41411.9|0
1726459500000|2024-09-16 04:05:00|41431.9|41411.9|41433.4|41413.4|41433.9|41413.9|41430.4|41410.4|0
1726459800000|2024-09-16 04:10:00|41433.9|41413.9|41436.4|41416.4|41436.9|41416.9|41432.9|41412.9|0
1726460100000|2024-09-16 04:15:00|41435.9|41415.9|41435.4|41415.4|41436.9|41416.9|41434.4|41414.4|0
1726460400000|2024-09-16 04:20:00|41434.9|41414.9|41437.9|41417.9|41437.9|41417.9|41432.4|41412.4|0
1726460700000|2024-09-16 04:25:00|41437.4|41417.4|41436.9|41416.9|41438.4|41418.4|41434.9|41414.9|0
1726461000000|2024-09-16 04:30:00|41437.4|41417.4|41436.4|41416.4|41438.4|41418.4|41433.9|41413.9|0
1726461300000|2024-09-16 04:35:00|41436.9|41416.9|41432.9|41412.9|41436.9|41416.9|41431.9|41411.9|0
1726461600000|2024-09-16 04:40:00|41433.4|41413.4|41432.4|41412.4|41435.9|41415.9|41432.4|41412.4|0
1726461900000|2024-09-16 04:45:00|41432.9|41412.9|41432.9|41412.9|41433.4|41413.4|41430.9|41410.9|0
1726462200000|2024-09-16 04:50:00|41432.4|41412.4|41433.4|41413.4|41433.9|41413.9|41430.9|41410.9|0
1726462500000|2024-09-16 04:55:00|41433.9|41413.9|41427.9|41407.9|41433.9|41413.9|41426.4|41406.4|0
1726462800000|2024-09-16 05:00:00|41427.4|41407.4|41431.4|41411.4|41431.9|41411.9|41427.4|41407.4|0
1726463100000|2024-09-16 05:05:00|41431.9|41411.9|41430.4|41410.4|41432.9|41412.9|41429.9|41409.9|0
1726463400000|2024-09-16 05:10:00|41429.9|41409.9|41425.4|41405.4|41430.4|41410.4|41423.4|41403.4|0
1726463700000|2024-09-16 05:15:00|41425.9|41405.9|41421.9|41401.9|41426.4|41406.4|41420.9|41400.9|0
1726464000000|2024-09-16 05:20:00|41422.4|41402.4|41419.4|41399.4|41423.4|41403.4|41419.4|41399.4|0
1726464300000|2024-09-16 05:25:00|41419.9|41399.9|41418.4|41398.4|41419.9|41399.9|41416.4|41396.4|0
1726464600000|2024-09-16 05:30:00|41418.9|41398.9|41417.9|41397.9|41420.9|41400.9|41416.4|41396.4|0
1726464900000|2024-09-16 05:35:00|41418.4|41398.4|41414.4|41394.4|41419.4|41399.4|41412.4|41392.4|0
1726465200000|2024-09-16 05:40:00|41413.9|41393.9|41418.9|41398.9|41421.4|41401.4|41413.4|41393.4|0
1726465500000|2024-09-16 05:45:00|41419.4|41399.4|41421.9|41401.9|41424.9|41404.9|41418.9|41398.9|0
1726465800000|2024-09-16 05:50:00|41421.4|41401.4|41420.4|41400.4|41421.4|41401.4|41417.9|41397.9|0
1726466100000|2024-09-16 05:55:00|41419.9|41399.9|41421.4|41401.4|41423.4|41403.4|41416.9|41396.9|0
1726466400000|2024-09-16 06:00:00|41420.9|41400.9|41407.9|41387.9|41422.4|41402.4|41406.4|41386.4|0
1726466700000|2024-09-16 06:05:00|41407.4|41387.4|41401.4|41381.4|41407.4|41387.4|41395.9|41375.9|0
1726467000000|2024-09-16 06:10:00|41400.9|41380.9|41391.9|41371.9|41401.4|41381.4|41388.9|41368.9|0
1726467300000|2024-09-16 06:15:00|41391.4|41371.4|41389.9|41369.9|41394.4|41374.4|41388.4|41368.4|0
1726467600000|2024-09-16 06:20:00|41390.4|41370.4|41387.4|41367.4|41391.4|41371.4|41384.9|41364.9|0
1726467900000|2024-09-16 06:25:00|41386.9|41366.9|41388.9|41368.9|41393.9|41373.9|41385.9|41365.9|0
1726468200000|2024-09-16 06:30:00|41389.4|41369.4|41387.9|41367.9|41389.4|41369.4|41382.9|41362.9|0
1726468500000|2024-09-16 06:35:00|41388.4|41368.4|41390.4|41370.4|41392.4|41372.4|41385.9|41365.9|0
1726468800000|2024-09-16 06:40:00|41390.9|41370.9|41387.9|41367.9|41393.9|41373.9|41387.9|41367.9|0
1726469100000|2024-09-16 06:45:00|41387.4|41367.4|41389.9|41369.9|41390.9|41370.9|41384.4|41364.4|0
1726469400000|2024-09-16 06:50:00|41389.4|41369.4|41386.4|41366.4|41392.4|41372.4|41382.9|41362.9|0
1726469700000|2024-09-16 06:55:00|41385.9|41365.9|41385.4|41365.4|41386.4|41366.4|41378.9|41358.9|0
1726470000000|2024-09-16 07:00:00|41380.9|41360.9|41376.9|41356.9|41385.4|41365.4|41375.9|41355.9|0
1726470300000|2024-09-16 07:05:00|41377.4|41357.4|41388.4|41368.4|41396.9|41376.9|41376.9|41356.9|0
1726470600000|2024-09-16 07:10:00|41387.9|41367.9|41388.9|41368.9|41394.9|41374.9|41383.9|41363.9|0
1726470900000|2024-09-16 07:15:00|41389.4|41369.4|41380.4|41360.4|41389.9|41369.9|41374.9|41354.9|0
1726471200000|2024-09-16 07:20:00|41379.9|41359.9|41381.4|41361.4|41388.4|41368.4|41377.9|41357.9|0
1726471500000|2024-09-16 07:25:00|41380.9|41360.9|41372.4|41352.4|41383.9|41363.9|41369.9|41349.9|0
1726471800000|2024-09-16 07:30:00|41371.9|41351.9|41382.4|41362.4|41382.9|41362.9|41369.4|41349.4|0
1726472100000|2024-09-16 07:35:00|41381.9|41361.9|41381.9|41361.9|41387.9|41367.9|41375.4|41355.4|0
1726472400000|2024-09-16 07:40:00|41381.4|41361.4|41389.4|41369.4|41393.9|41373.9|41378.4|41358.4|0
1726472700000|2024-09-16 07:45:00|41388.9|41368.9|41402.4|41382.4|41407.4|41387.4|41388.9|41368.9|0
1726473000000|2024-09-16 07:50:00|41401.9|41381.9|41411.4|41391.4|41411.4|41391.4|41395.9|41375.9|0
1726473300000|2024-09-16 07:55:00|41410.9|41390.9|41421.9|41401.9|41422.4|41402.4|41405.9|41385.9|0
1726473600000|2024-09-16 08:00:00|41421.4|41401.4|41448.9|41428.9|41449.9|41429.9|41406.9|41386.9|0
1726473900000|2024-09-16 08:05:00|41449.4|41429.4|41434.4|41414.4|41450.9|41430.9|41430.9|41410.9|0
1726474200000|2024-09-16 08:10:00|41433.9|41413.9|41429.9|41409.9|41435.9|41415.9|41424.4|41404.4|0
1726474500000|2024-09-16 08:15:00|41428.9|41408.9|41438.4|41418.4|41440.4|41420.4|41424.9|41404.9|0
1726474800000|2024-09-16 08:20:00|41439.9|41419.9|41447.9|41427.9|41447.9|41427.9|41438.9|41418.9|0
1726475100000|2024-09-16 08:25:00|41447.4|41427.4|41447.9|41427.9|41456.9|41436.9|41442.9|41422.9|0
1726475400000|2024-09-16 08:30:00|41448.4|41428.4|41443.9|41423.9|41455.4|41435.4|41443.9|41423.9|0
1726475700000|2024-09-16 08:35:00|41444.4|41424.4|41448.4|41428.4|41449.4|41429.4|41441.4|41421.4|0
1726476000000|2024-09-16 08:40:00|41448.9|41428.9|41458.9|41438.9|41460.9|41440.9|41448.4|41428.4|0
1726476300000|2024-09-16 08:45:00|41459.9|41439.9|41445.9|41425.9|41459.9|41439.9|41442.9|41422.9|0
1726476600000|2024-09-16 08:50:00|41445.4|41425.4|41454.9|41434.9|41458.4|41438.4|41444.9|41424.9|0
1726476900000|2024-09-16 08:55:00|41454.4|41434.4|41459.4|41439.4|41459.9|41439.9|41453.4|41433.4|0
1726477200000|2024-09-16 09:00:00|41458.4|41438.4|41469.9|41449.9|41469.9|41449.9|41457.9|41437.9|0
1726477500000|2024-09-16 09:05:00|41469.4|41449.4|41465.9|41445.9|41470.4|41450.4|41463.9|41443.9|0
1726477800000|2024-09-16 09:10:00|41465.4|41445.4|41483.9|41463.9|41484.4|41464.4|41465.4|41445.4|0
1726478100000|2024-09-16 09:15:00|41484.4|41464.4|41491.4|41471.4|41491.4|41471.4|41478.9|41458.9|0
1726478400000|2024-09-16 09:20:00|41490.9|41470.9|41490.4|41470.4|41496.9|41476.9|41487.9|41467.9|0
1726478700000|2024-09-16 09:25:00|41491.4|41471.4|41486.9|41466.9|41497.4|41477.4|41481.9|41461.9|0
1726479000000|2024-09-16 09:30:00|41486.4|41466.4|41491.9|41471.9|41497.4|41477.4|41485.4|41465.4|0
1726479300000|2024-09-16 09:35:00|41491.4|41471.4|41487.4|41467.4|41494.9|41474.9|41483.4|41463.4|0
1726479600000|2024-09-16 09:40:00|41486.9|41466.9|41474.4|41454.4|41486.9|41466.9|41472.9|41452.9|0
1726479900000|2024-09-16 09:45:00|41474.9|41454.9|41473.4|41453.4|41480.4|41460.4|41468.4|41448.4|0
1726480200000|2024-09-16 09:50:00|41474.4|41454.4|41466.4|41446.4|41475.4|41455.4|41466.4|41446.4|0
1726480500000|2024-09-16 09:55:00|41465.9|41445.9|41463.9|41443.9|41471.4|41451.4|41462.4|41442.4|0
1726480800000|2024-09-16 10:00:00|41463.4|41443.4|41464.9|41444.9|41466.4|41446.4|41458.9|41438.9|0
1726481100000|2024-09-16 10:05:00|41464.4|41444.4|41463.9|41443.9|41468.9|41448.9|41459.9|41439.9|0
1726481400000|2024-09-16 10:10:00|41463.4|41443.4|41468.9|41448.9|41470.9|41450.9|41453.9|41433.9|0
1726481700000|2024-09-16 10:15:00|41468.4|41448.4|41479.4|41459.4|41480.9|41460.9|41467.9|41447.9|0
1726482000000|2024-09-16 10:20:00|41479.9|41459.9|41474.4|41454.4|41482.4|41462.4|41472.4|41452.4|0
1726482300000|2024-09-16 10:25:00|41474.9|41454.9|41466.4|41446.4|41476.4|41456.4|41462.4|41442.4|0
1726482600000|2024-09-16 10:30:00|41466.9|41446.9|41468.4|41448.4|41473.9|41453.9|41466.4|41446.4|0
1726482900000|2024-09-16 10:35:00|41467.9|41447.9|41465.4|41445.4|41473.9|41453.9|41459.9|41439.9|0
1726483200000|2024-09-16 10:40:00|41465.9|41445.9|41477.4|41457.4|41478.9|41458.9|41464.9|41444.9|0
1726483500000|2024-09-16 10:45:00|41477.9|41457.9|41483.4|41463.4|41483.9|41463.9|41477.9|41457.9|0
1726483800000|2024-09-16 10:50:00|41482.9|41462.9|41487.4|41467.4|41491.9|41471.9|41479.9|41459.9|0
1726484100000|2024-09-16 10:55:00|41486.9|41466.9|41484.4|41464.4|41488.4|41468.4|41480.4|41460.4|0
1726484400000|2024-09-16 11:00:00|41485.4|41465.4|41481.4|41461.4|41485.4|41465.4|41475.9|41455.9|0
1726484700000|2024-09-16 11:05:00|41481.9|41461.9|41481.9|41461.9|41485.4|41465.4|41473.4|41453.4|0
1726485000000|2024-09-16 11:10:00|41482.4|41462.4|41486.4|41466.4|41491.4|41471.4|41480.9|41460.9|0
1726485300000|2024-09-16 11:15:00|41485.9|41465.9|41482.9|41462.9|41486.9|41466.9|41478.4|41458.4|0
1726485600000|2024-09-16 11:20:00|41482.4|41462.4|41482.4|41462.4|41492.9|41472.9|41478.9|41458.9|0
1726485900000|2024-09-16 11:25:00|41482.9|41462.9|41494.4|41474.4|41494.9|41474.9|41479.9|41459.9|0
1726486200000|2024-09-16 11:30:00|41493.9|41473.9|41493.4|41473.4|41498.4|41478.4|41482.4|41462.4|0
1726486500000|2024-09-16 11:35:00|41493.9|41473.9|41492.4|41472.4|41499.9|41479.9|41490.9|41470.9|0
1726486800000|2024-09-16 11:40:00|41491.9|41471.9|41493.9|41473.9|41496.4|41476.4|41488.4|41468.4|0
1726487100000|2024-09-16 11:45:00|41493.4|41473.4|41499.4|41479.4|41503.9|41483.9|41490.9|41470.9|0
1726487400000|2024-09-16 11:50:00|41499.9|41479.9|41497.9|41477.9|41504.4|41484.4|41492.9|41472.9|0
1726487700000|2024-09-16 11:55:00|41498.4|41478.4|41512.9|41492.9|41514.4|41494.4|41498.4|41478.4|0
1726488000000|2024-09-16 12:00:00|41513.9|41493.9|41494.4|41474.4|41513.9|41493.9|41492.9|41472.9|0
1726488300000|2024-09-16 12:05:00|41493.9|41473.9|41509.4|41489.4|41511.9|41491.9|41485.9|41465.9|0
1726488600000|2024-09-16 12:10:00|41507.9|41487.9|41501.9|41481.9|41511.4|41491.4|41500.4|41480.4|0
1726488900000|2024-09-16 12:15:00|41502.4|41482.4|41487.4|41467.4|41502.4|41482.4|41482.9|41462.9|0
1726489200000|2024-09-16 12:20:00|41489.9|41469.9|41489.9|41469.9|41493.9|41473.9|41485.9|41465.9|0
1726489500000|2024-09-16 12:25:00|41489.4|41469.4|41494.9|41474.9|41496.4|41476.4|41485.9|41465.9|0
1726489800000|2024-09-16 12:30:00|41497.4|41477.4|41491.9|41471.9|41499.9|41479.9|41485.9|41465.9|0
1726490100000|2024-09-16 12:35:00|41492.4|41472.4|41505.9|41485.9|41517.4|41497.4|41490.4|41470.4|0
1726490400000|2024-09-16 12:40:00|41505.4|41485.4|41487.4|41467.4|41505.4|41485.4|41476.9|41456.9|0
1726490700000|2024-09-16 12:45:00|41487.9|41467.9|41480.4|41460.4|41489.4|41469.4|41476.4|41456.4|0
1726491000000|2024-09-16 12:50:00|41481.4|41461.4|41483.4|41463.4|41488.9|41468.9|41474.9|41454.9|0
1726491300000|2024-09-16 12:55:00|41483.9|41463.9|41503.4|41483.4|41507.4|41487.4|41483.9|41463.9|0
1726491600000|2024-09-16 13:00:00|41502.4|41482.4|41491.4|41471.4|41513.4|41493.4|41490.9|41470.9|0
1726491900000|2024-09-16 13:05:00|41491.9|41471.9|41503.9|41483.9|41506.9|41486.9|41486.9|41466.9|0
1726492200000|2024-09-16 13:10:00|41504.9|41484.9|41507.9|41487.9|41509.4|41489.4|41495.4|41475.4|0
1726492500000|2024-09-16 13:15:00|41507.4|41487.4|41500.4|41480.4|41510.9|41490.9|41499.4|41479.4|0
1726492800000|2024-09-16 13:20:00|41499.9|41479.9|41488.9|41468.9|41502.4|41482.4|41484.9|41464.9|0
1726493100000|2024-09-16 13:25:00|41488.4|41468.4|41545.9|41525.9|41547.4|41527.4|41488.4|41468.4|0
1726493400000|2024-09-16 13:30:00|41541.9|41521.9|41662.4|41642.4|41705.4|41685.4|41539.9|41519.9|0
1726493700000|2024-09-16 13:35:00|41664.9|41644.9|41620.9|41600.9|41670.4|41650.4|41584.4|41564.4|0
1726494000000|2024-09-16 13:40:00|41615.4|41595.4|41589.4|41569.4|41640.4|41620.4|41583.4|41563.4|0
1726494300000|2024-09-16 13:45:00|41587.4|41567.4|41661.4|41641.4|41663.4|41643.4|41573.4|41553.4|0
1726494600000|2024-09-16 13:50:00|41665.4|41645.4|41743.9|41723.9|41752.9|41732.9|41659.9|41639.9|0
1726494900000|2024-09-16 13:55:00|41748.4|41728.4|41729.9|41709.9|41751.4|41731.4|41701.4|41681.4|0
1726495200000|2024-09-16 14:00:00|41731.9|41711.9|41661.8|41641.8|41731.9|41711.9|41636.8|41616.8|0
1726495500000|2024-09-16 14:05:00|41663.8|41643.8|41677.8|41657.8|41688.3|41668.3|41652.8|41632.8|0
1726495800000|2024-09-16 14:10:00|41674.3|41654.3|41611.8|41591.8|41679.8|41659.8|41610.8|41590.8|0
1726496100000|2024-09-16 14:15:00|41615.3|41595.3|41644.8|41624.8|41652.8|41632.8|41610.3|41590.3|0
1726496400000|2024-09-16 14:20:00|41647.8|41627.8|41616.3|41596.3|41661.3|41641.3|41614.8|41594.8|0
1726496700000|2024-09-16 14:25:00|41616.8|41596.8|41569.8|41549.8|41618.3|41598.3|41541.3|41521.3|0
1726497000000|2024-09-16 14:30:00|41566.8|41546.8|41499.3|41479.3|41566.8|41546.8|41469.8|41449.8|0
1726497300000|2024-09-16 14:35:00|41498.8|41478.8|41532.8|41512.8|41555.3|41535.3|41498.8|41478.8|0
1726497600000|2024-09-16 14:40:00|41534.8|41514.8|41575.8|41555.8|41576.8|41556.8|41519.8|41499.8|0
1726497900000|2024-09-16 14:45:00|41575.3|41555.3|41562.8|41542.8|41592.8|41572.8|41529.8|41509.8|0
1726498200000|2024-09-16 14:50:00|41563.3|41543.3|41526.3|41506.3|41578.8|41558.8|41513.3|41493.3|0
1726498500000|2024-09-16 14:55:00|41528.8|41508.8|41539.8|41519.8|41543.3|41523.3|41512.8|41492.8|0
1726498800000|2024-09-16 15:00:00|41534.8|41514.8|41531.8|41511.8|41540.3|41520.3|41512.8|41492.8|0
1726499100000|2024-09-16 15:05:00|41535.8|41515.8|41560.8|41540.8|41570.8|41550.8|41528.3|41508.3|0
1726499400000|2024-09-16 15:10:00|41558.8|41538.8|41535.8|41515.8|41562.8|41542.8|41535.3|41515.3|0
1726499700000|2024-09-16 15:15:00|41534.3|41514.3|41513.8|41493.8|41540.8|41520.8|41504.3|41484.3|0
1726500000000|2024-09-16 15:20:00|41512.8|41492.8|41512.3|41492.3|41513.3|41493.3|41491.3|41471.3|0
1726500300000|2024-09-16 15:25:00|41511.3|41491.3|41467.8|41447.8|41524.3|41504.3|41466.8|41446.8|0
1726500600000|2024-09-16 15:30:00|41468.3|41448.3|41494.8|41474.8|41494.8|41474.8|41467.3|41447.3|0
1726500900000|2024-09-16 15:35:00|41495.3|41475.3|41473.8|41453.8|41496.3|41476.3|41463.8|41443.8|0
1726501200000|2024-09-16 15:40:00|41472.8|41452.8|41487.8|41467.8|41495.3|41475.3|41472.8|41452.8|0
1726501500000|2024-09-16 15:45:00|41488.3|41468.3|41518.8|41498.8|41529.8|41509.8|41476.8|41456.8|0
1726501800000|2024-09-16 15:50:00|41519.3|41499.3|41546.8|41526.8|41547.3|41527.3|41510.3|41490.3|0
1726502100000|2024-09-16 15:55:00|41547.3|41527.3|41527.8|41507.8|41553.8|41533.8|41526.8|41506.8|0
1726502400000|2024-09-16 16:00:00|41527.3|41507.3|41498.8|41478.8|41530.8|41510.8|41498.3|41478.3|0
1726502700000|2024-09-16 16:05:00|41499.3|41479.3|41491.3|41471.3|41509.8|41489.8|41490.3|41470.3|0
1726503000000|2024-09-16 16:10:00|41492.3|41472.3|41477|41457|41501.8|41481.8|41472.5|41452.5|0
1726503300000|2024-09-16 16:15:00|41476.5|41456.5|41483.5|41463.5|41498.5|41478.5|41475|41455|0
1726503600000|2024-09-16 16:20:00|41482|41462|41479.5|41459.5|41499.5|41479.5|41474|41454|0
1726503900000|2024-09-16 16:25:00|41478.5|41458.5|41547.5|41527.5|41547.5|41527.5|41478.5|41458.5|0
1726504200000|2024-09-16 16:30:00|41545.5|41525.5|41525.5|41505.5|41555|41535|41510.5|41490.5|0
1726504500000|2024-09-16 16:35:00|41525|41505|41527.5|41507.5|41545.5|41525.5|41523.5|41503.5|0
1726504800000|2024-09-16 16:40:00|41526.5|41506.5|41538|41518|41539|41519|41523|41503|0
1726505100000|2024-09-16 16:45:00|41537|41517|41542.5|41522.5|41545|41525|41527.5|41507.5|0
1726505400000|2024-09-16 16:50:00|41540.5|41520.5|41530|41510|41542.5|41522.5|41526|41506|0
1726505700000|2024-09-16 16:55:00|41530.5|41510.5|41531.5|41511.5|41539.5|41519.5|41521.5|41501.5|0
1726506000000|2024-09-16 17:00:00|41531.1|41511.1|41515.6|41495.6|41534.6|41514.6|41513.1|41493.1|0
1726506300000|2024-09-16 17:05:00|41515.1|41495.1|41520.1|41500.1|41525.1|41505.1|41503.1|41483.1|0
1726506600000|2024-09-16 17:10:00|41520.6|41500.6|41517.6|41497.6|41527.6|41507.6|41510.1|41490.1|0
1726506900000|2024-09-16 17:15:00|41519.6|41499.6|41538.6|41518.6|41543.6|41523.6|41515.6|41495.6|0
1726507200000|2024-09-16 17:20:00|41538.1|41518.1|41538.6|41518.6|41544.1|41524.1|41528.6|41508.6|0
1726507500000|2024-09-16 17:25:00|41539.6|41519.6|41531.1|41511.1|41546.6|41526.6|41505.6|41485.6|0
1726507800000|2024-09-16 17:30:00|41531.6|41511.6|41528.6|41508.6|41533.6|41513.6|41517.6|41497.6|0
1726508100000|2024-09-16 17:35:00|41530.1|41510.1|41574.1|41554.1|41577.6|41557.6|41526.6|41506.6|0
1726508400000|2024-09-16 17:40:00|41572.1|41552.1|41582.6|41562.6|41587.1|41567.1|41563.1|41543.1|0
1726508700000|2024-09-16 17:45:00|41580.1|41560.1|41563.6|41543.6|41584.1|41564.1|41552.1|41532.1|0
1726509000000|2024-09-16 17:50:00|41564.1|41544.1|41582.1|41562.1|41582.6|41562.6|41556.6|41536.6|0
1726509300000|2024-09-16 17:55:00|41581.6|41561.6|41590.1|41570.1|41593.1|41573.1|41578.6|41558.6|0
1726509600000|2024-09-16 18:00:00|41589.6|41569.6|41577.6|41557.6|41594.1|41574.1|41575.6|41555.6|0
1726509900000|2024-09-16 18:05:00|41577.1|41557.1|41583.6|41563.6|41589.6|41569.6|41572.1|41552.1|0
1726510200000|2024-09-16 18:10:00|41586.1|41566.1|41582.1|41562.1|41596.1|41576.1|41581.6|41561.6|0
1726510500000|2024-09-16 18:15:00|41583.1|41563.1|41583.6|41563.6|41584.6|41564.6|41573.1|41553.1|0
1726510800000|2024-09-16 18:20:00|41585.1|41565.1|41587.1|41567.1|41599.1|41579.1|41578.6|41558.6|0
1726511100000|2024-09-16 18:25:00|41587.6|41567.6|41602.1|41582.1|41602.1|41582.1|41586.6|41566.6|0
1726511400000|2024-09-16 18:30:00|41602.6|41582.6|41615.1|41595.1|41615.1|41595.1|41596.1|41576.1|0
1726511700000|2024-09-16 18:35:00|41615.6|41595.6|41609.1|41589.1|41621.1|41601.1|41598.1|41578.1|0
1726512000000|2024-09-16 18:40:00|41609.6|41589.6|41605.1|41585.1|41610.1|41590.1|41578.1|41558.1|0
1726512300000|2024-09-16 18:45:00|41605.6|41585.6|41606.1|41586.1|41607.1|41587.1|41580.6|41560.6|0
1726512600000|2024-09-16 18:50:00|41605.6|41585.6|41606.6|41586.6|41622.1|41602.1|41603.6|41583.6|0
1726512900000|2024-09-16 18:55:00|41607.1|41587.1|41652.1|41632.1|41653.1|41633.1|41606.1|41586.1|0
1726513200000|2024-09-16 19:00:00|41651.6|41631.6|41627.1|41607.1|41651.6|41631.6|41625.6|41605.6|0
1726513500000|2024-09-16 19:05:00|41625.1|41605.1|41631.1|41611.1|41642.6|41622.6|41620.6|41600.6|0
1726513800000|2024-09-16 19:10:00|41633.1|41613.1|41602.6|41582.6|41636.1|41616.1|41596.6|41576.6|0
1726514100000|2024-09-16 19:15:00|41603.1|41583.1|41610.6|41590.6|41617.1|41597.1|41599.1|41579.1|0
1726514400000|2024-09-16 19:20:00|41611.1|41591.1|41591.1|41571.1|41611.1|41591.1|41590.1|41570.1|0
1726514700000|2024-09-16 19:25:00|41595.1|41575.1|41605.1|41585.1|41605.6|41585.6|41589.6|41569.6|0
1726515000000|2024-09-16 19:30:00|41607.1|41587.1|41625.1|41605.1|41635.6|41615.6|41606.1|41586.1|0
1726515300000|2024-09-16 19:35:00|41625.6|41605.6|41620.6|41600.6|41635.1|41615.1|41609.6|41589.6|0
1726515600000|2024-09-16 19:40:00|41621.1|41601.1|41619.1|41599.1|41642.1|41622.1|41613.6|41593.6|0
1726515900000|2024-09-16 19:45:00|41618.1|41598.1|41622.1|41602.1|41633.1|41613.1|41618.1|41598.1|0
1726516200000|2024-09-16 19:50:00|41632.1|41612.1|41648.6|41628.6|41659.1|41639.1|41622.6|41602.6|0
1726516500000|2024-09-16 19:55:00|41645.6|41625.6|41634.1|41614.1|41667.6|41647.6|41618.6|41598.6|0
1726516800000|2024-09-16 20:00:00|41633.1|41613.1|41623.1|41603.1|41636.1|41616.1|41618.6|41598.6|0
1726517100000|2024-09-16 20:05:00|41622.1|41602.1|41630.6|41610.6|41633.6|41613.6|41619.6|41599.6|0
1726517400000|2024-09-16 20:10:00|41630.1|41610.1|41617.6|41597.6|41630.1|41610.1|41615.6|41595.6|0
1726517700000|2024-09-16 20:15:00|41618.1|41598.1|41617.2|41597.2|41624.1|41604.1|41615.2|41595.2|0
1726518000000|2024-09-16 20:20:00|41616.7|41596.7|41622.7|41602.7|41624.2|41604.2|41614.2|41594.2|0
1726518300000|2024-09-16 20:25:00|41624.2|41604.2|41621.2|41601.2|41625.2|41605.2|41619.2|41599.2|0
1726518600000|2024-09-16 20:30:00|41620.7|41600.7|41611.2|41591.2|41622.7|41602.7|41608.2|41588.2|0
1726518900000|2024-09-16 20:35:00|41610.7|41590.7|41613.2|41593.2|41616.7|41596.7|41610.7|41590.7|0
1726519200000|2024-09-16 20:40:00|41613.7|41593.7|41610.2|41590.2|41614.2|41594.2|41607.7|41587.7|0
1726519500000|2024-09-16 20:45:00|41610.7|41590.7|41612.2|41592.2|41614.7|41594.7|41609.7|41589.7|0
1726519800000|2024-09-16 20:50:00|41613.2|41593.2|41607.2|41587.2|41613.2|41593.2|41606.2|41586.2|0
1726520100000|2024-09-16 20:55:00|41606.7|41586.7|41606.7|41586.7|41609.7|41589.7|41600.7|41580.7|0
1726520400000|2024-09-16 21:00:00|41606.2|41586.2|41601.9|41581.9|41609.5|41589.5|41597.5|41577.5|0
1726520700000|2024-09-16 21:05:00|41600.5|41580.5|41600.2|41580.2|41601.3|41581.3|41595.3|41575.3|0
1726521000000|2024-09-16 21:10:00|41600.1|41580.1|41601.9|41581.9|41601.9|41581.9|41598.2|41578.2|0
1726521300000|2024-09-16 21:15:00|41601.4|41581.4|41601.6|41581.6|41603.5|41583.5|41601.1|41581.1|0
1726521600000|2024-09-16 21:20:00|41601.7|41581.7|41598.5|41578.5|41601.7|41581.7|41598.5|41578.5|0
1726521900000|2024-09-16 21:25:00|41598.6|41578.6|41593.1|41573.1|41598.6|41578.6|41590.5|41570.5|0
1726522200000|2024-09-16 21:30:00|41596|41576|41602|41582|41602|41582|41596|41576|0
1726522500000|2024-09-16 21:35:00|41602.2|41582.2|41602.8|41582.8|41603.1|41583.1|41598.3|41578.3|0
1726522800000|2024-09-16 21:40:00|41603.4|41583.4|41601.7|41581.7|41603.4|41583.4|41599|41579|0
1726523100000|2024-09-16 21:45:00|41603.8|41583.8|41604.1|41584.1|41604.9|41584.9|41602.2|41582.2|0
1726523400000|2024-09-16 21:50:00|41598.9|41578.9|41598|41578|41601.7|41581.7|41595.5|41575.5|0
1726523700000|2024-09-16 21:55:00|41600.2|41580.2|41600.4|41580.4|41609.6|41589.6|41598.8|41578.8|0
1726524000000|2024-09-16 22:00:00|41626.5|41606.5|41614.5|41594.5|41626.5|41606.5|41607.5|41587.5|0
1726524300000|2024-09-16 22:05:00|41614|41594|41621.5|41601.5|41622|41602|41612|41592|0
1726524600000|2024-09-16 22:10:00|41622|41602|41620.5|41600.5|41623.5|41603.5|41617.5|41597.5|0
1726524900000|2024-09-16 22:15:00|41620|41600|41633.5|41613.5|41637|41617|41619|41599|0
1726525200000|2024-09-16 22:20:00|41633|41613|41638|41618|41638|41618|41629.5|41609.5|0
1726525500000|2024-09-16 22:25:00|41636.5|41616.5|41630|41610|41641|41621|41627|41607|0
1726525800000|2024-09-16 22:30:00|41630.5|41610.5|41632|41612|41636|41616|41629|41609|0
1726526100000|2024-09-16 22:35:00|41631.5|41611.5|41635|41615|41635|41615|41630.5|41610.5|0
1726526400000|2024-09-16 22:40:00|41634.5|41614.5|41633|41613|41634.5|41614.5|41630.5|41610.5|0
1726526700000|2024-09-16 22:45:00|41632.5|41612.5|41631|41611|41635.5|41615.5|41628.5|41608.5|0
1726527000000|2024-09-16 22:50:00|41631.5|41611.5|41634.5|41614.5|41637|41617|41630.5|41610.5|0
1726527300000|2024-09-16 22:55:00|41634|41614|41628|41608|41634.5|41614.5|41627|41607|0
1726527600000|2024-09-16 23:00:00|41628.5|41608.5|41624|41604|41636|41616|41623.5|41603.5|0
1726527900000|2024-09-16 23:05:00|41623.5|41603.5|41617.5|41597.5|41628|41608|41616.5|41596.5|0
1726528200000|2024-09-16 23:10:00|41617|41597|41608|41588|41617|41597|41604.5|41584.5|0
1726528500000|2024-09-16 23:15:00|41608.5|41588.5|41616.5|41596.5|41618|41598|41608|41588|0
1726528800000|2024-09-16 23:20:00|41617|41597|41614.5|41594.5|41617.5|41597.5|41610.5|41590.5|0
1726529100000|2024-09-16 23:25:00|41615|41595|41619|41599|41628|41608|41610|41590|0
1726529400000|2024-09-16 23:30:00|41619.5|41599.5|41616.5|41596.5|41626|41606|41614|41594|0
1726529700000|2024-09-16 23:35:00|41616|41596|41615|41595|41617|41597|41612|41592|0
1726530000000|2024-09-16 23:40:00|41614.5|41594.5|41613|41593|41618|41598|41612|41592|0
1726530300000|2024-09-16 23:45:00|41613.5|41593.5|41615.5|41595.5|41616.5|41596.5|41611.5|41591.5|0
1726530600000|2024-09-16 23:50:00|41616|41596|41616.5|41596.5|41621.5|41601.5|41615.5|41595.5|0
1726530900000|2024-09-16 23:55:00|41616|41596|41611.5|41591.5|41616|41596|41608|41588|0
1726531200000|2024-09-17 00:00:00|41609|41589|41613|41593|41624|41604|41609|41589|0
1726531500000|2024-09-17 00:05:00|41613.5|41593.5|41606|41586|41615|41595|41606|41586|0
1726531800000|2024-09-17 00:10:00|41606.5|41586.5|41606|41586|41612|41592|41603|41583|0
1726532100000|2024-09-17 00:15:00|41605.5|41585.5|41607|41587|41608|41588|41602|41582|0
1726532400000|2024-09-17 00:20:00|41606|41586|41601.5|41581.5|41609.5|41589.5|41600.5|41580.5|0
1726532700000|2024-09-17 00:25:00|41602|41582|41598.5|41578.5|41606.5|41586.5|41595.5|41575.5|0
1726533000000|2024-09-17 00:30:00|41597.5|41577.5|41597|41577|41601|41581|41590|41570|0
1726533300000|2024-09-17 00:35:00|41596.5|41576.5|41594.5|41574.5|41597.5|41577.5|41590.5|41570.5|0
1726533600000|2024-09-17 00:40:00|41594|41574|41587.5|41567.5|41594.5|41574.5|41586|41566|0
1726533900000|2024-09-17 00:45:00|41588|41568|41588|41568|41594|41574|41586.5|41566.5|0
1726534200000|2024-09-17 00:50:00|41588.5|41568.5|41592|41572|41595.5|41575.5|41588.5|41568.5|0
1726534500000|2024-09-17 00:55:00|41592.5|41572.5|41590|41570|41595.5|41575.5|41589.5|41569.5|0
1726534800000|2024-09-17 01:00:00|41589|41569|41595.5|41575.5|41598|41578|41586.5|41566.5|0
1726535100000|2024-09-17 01:05:00|41595|41575|41592.5|41572.5|41596|41576|41590.5|41570.5|0
1726535400000|2024-09-17 01:10:00|41593|41573|41594|41574|41599|41579|41592.5|41572.5|0
1726535700000|2024-09-17 01:15:00|41595|41575|41594|41574|41602|41582|41590|41570|0
1726536000000|2024-09-17 01:20:00|41594.5|41574.5|41590|41570|41594.5|41574.5|41585.5|41565.5|0
1726536300000|2024-09-17 01:25:00|41590.5|41570.5|41591.5|41571.5|41594|41574|41586.5|41566.5|0
1726536600000|2024-09-17 01:30:00|41592.5|41572.5|41601.5|41581.5|41603|41583|41592.5|41572.5|0
1726536900000|2024-09-17 01:35:00|41602|41582|41603|41583|41603.5|41583.5|41597.5|41577.5|0
1726537200000|2024-09-17 01:40:00|41602.5|41582.5|41612|41592|41613.5|41593.5|41602|41582|0
1726537500000|2024-09-17 01:45:00|41612.5|41592.5|41608|41588|41615.5|41595.5|41602|41582|0
1726537800000|2024-09-17 01:50:00|41607.5|41587.5|41602|41582|41608|41588|41598|41578|0
1726538100000|2024-09-17 01:55:00|41602.5|41582.5|41611.5|41591.5|41611.5|41591.5|41602|41582|0
1726538400000|2024-09-17 02:00:00|41611|41591|41609|41589|41611.5|41591.5|41605|41585|0
1726538700000|2024-09-17 02:05:00|41608.5|41588.5|41597.5|41577.5|41609|41589|41595.5|41575.5|0
1726539000000|2024-09-17 02:10:00|41597|41577|41600.5|41580.5|41603|41583|41595.5|41575.5|0
1726539300000|2024-09-17 02:15:00|41601|41581|41599|41579|41603|41583|41595|41575|0
1726539600000|2024-09-17 02:20:00|41599.5|41579.5|41596.5|41576.5|41602.5|41582.5|41595|41575|0
1726539900000|2024-09-17 02:25:00|41596|41576|41598|41578|41603|41583|41595.5|41575.5|0
1726540200000|2024-09-17 02:30:00|41597.5|41577.5|41593.5|41573.5|41599|41579|41592.5|41572.5|0
1726540500000|2024-09-17 02:35:00|41593|41573|41594.5|41574.5|41597.5|41577.5|41590|41570|0
1726540800000|2024-09-17 02:40:00|41595|41575|41598|41578|41599|41579|41593.5|41573.5|0
1726541100000|2024-09-17 02:45:00|41597.5|41577.5|41601.5|41581.5|41601.5|41581.5|41595|41575|0
1726541400000|2024-09-17 02:50:00|41602|41582|41602.5|41582.5|41605.5|41585.5|41601.5|41581.5|0
1726541700000|2024-09-17 02:55:00|41603|41583|41605|41585|41609|41589|41601.5|41581.5|0
1726542000000|2024-09-17 03:00:00|41604.5|41584.5|41603.5|41583.5|41607.5|41587.5|41602|41582|0
1726542300000|2024-09-17 03:05:00|41604|41584|41610|41590|41610.5|41590.5|41604|41584|0
1726542600000|2024-09-17 03:10:00|41609|41589|41599|41579|41609|41589|41599|41579|0
1726542900000|2024-09-17 03:15:00|41598.5|41578.5|41593.5|41573.5|41601.5|41581.5|41593|41573|0
1726543200000|2024-09-17 03:20:00|41593|41573|41594|41574|41595.5|41575.5|41592|41572|0
1726543500000|2024-09-17 03:25:00|41594.5|41574.5|41593.5|41573.5|41595|41575|41591|41571|0
1726543800000|2024-09-17 03:30:00|41593|41573|41608|41588|41610|41590|41593|41573|0
1726544100000|2024-09-17 03:35:00|41607.5|41587.5|41595.5|41575.5|41608|41588|41595|41575|0
1726544400000|2024-09-17 03:40:00|41597|41577|41602|41582|41603.5|41583.5|41591.5|41571.5|0
1726544700000|2024-09-17 03:45:00|41601.5|41581.5|41600.5|41580.5|41604.5|41584.5|41598|41578|0
1726545000000|2024-09-17 03:50:00|41601|41581|41601|41581|41604|41584|41600|41580|0
1726545300000|2024-09-17 03:55:00|41601.5|41581.5|41604|41584|41605.5|41585.5|41596.5|41576.5|0
1726545600000|2024-09-17 04:00:00|41603.5|41583.5|41600|41580|41604.5|41584.5|41597|41577|0
1726545900000|2024-09-17 04:05:00|41600.5|41580.5|41604|41584|41606.5|41586.5|41600|41580|0
1726546200000|2024-09-17 04:10:00|41603.5|41583.5|41606.5|41586.5|41608.5|41588.5|41603.5|41583.5|0
1726546500000|2024-09-17 04:15:00|41607|41587|41607|41587|41608|41588|41605|41585|0
1726546800000|2024-09-17 04:20:00|41608|41588|41605|41585|41608|41588|41598.5|41578.5|0
1726547100000|2024-09-17 04:25:00|41603.5|41583.5|41604.5|41584.5|41607.5|41587.5|41603.5|41583.5|0
1726547400000|2024-09-17 04:30:00|41605|41585|41606|41586|41606.5|41586.5|41603|41583|0
1726547700000|2024-09-17 04:35:00|41605.5|41585.5|41607|41587|41611.5|41591.5|41605.5|41585.5|0
1726548000000|2024-09-17 04:40:00|41607.5|41587.5|41610.5|41590.5|41613|41593|41605|41585|0
1726548300000|2024-09-17 04:45:00|41610|41590|41618|41598|41618|41598|41610|41590|0
1726548600000|2024-09-17 04:50:00|41617.5|41597.5|41612|41592|41618|41598|41611|41591|0
1726548900000|2024-09-17 04:55:00|41612.5|41592.5|41618|41598|41619|41599|41612.5|41592.5|0
1726549200000|2024-09-17 05:00:00|41617.5|41597.5|41614.5|41594.5|41622|41602|41614.5|41594.5|0
1726549500000|2024-09-17 05:05:00|41614|41594|41617|41597|41618|41598|41612.5|41592.5|0
1726549800000|2024-09-17 05:10:00|41617.5|41597.5|41612|41592|41617.5|41597.5|41611.5|41591.5|0
1726550100000|2024-09-17 05:15:00|41612.5|41592.5|41614.5|41594.5|41618|41598|41612|41592|0
1726550400000|2024-09-17 05:20:00|41614|41594|41614.5|41594.5|41616|41596|41611|41591|0
1726550700000|2024-09-17 05:25:00|41615|41595|41613|41593|41617|41597|41611|41591|0
1726551000000|2024-09-17 05:30:00|41613.5|41593.5|41616|41596|41618|41598|41611|41591|0
1726551300000|2024-09-17 05:35:00|41615.5|41595.5|41613|41593|41616.5|41596.5|41612|41592|0
1726551600000|2024-09-17 05:40:00|41613.5|41593.5|41614.5|41594.5|41616|41596|41612.5|41592.5|0
1726551900000|2024-09-17 05:45:00|41615|41595|41617.5|41597.5|41619.5|41599.5|41610.5|41590.5|0
1726552200000|2024-09-17 05:50:00|41618|41598|41621|41601|41623.5|41603.5|41616.5|41596.5|0
1726552500000|2024-09-17 05:55:00|41620.5|41600.5|41624|41604|41625|41605|41617.5|41597.5|0
1726552800000|2024-09-17 06:00:00|41624.5|41604.5|41634.5|41614.5|41641|41621|41624.5|41604.5|0
1726553100000|2024-09-17 06:05:00|41635|41615|41630.5|41610.5|41638.5|41618.5|41624|41604|0
1726553400000|2024-09-17 06:10:00|41630|41610|41634|41614|41636|41616|41629|41609|0
1726553700000|2024-09-17 06:15:00|41634.5|41614.5|41631|41611|41635|41615|41627|41607|0
1726554000000|2024-09-17 06:20:00|41631.5|41611.5|41629|41609|41632|41612|41629|41609|0
1726554300000|2024-09-17 06:25:00|41629.5|41609.5|41631|41611|41633|41613|41629|41609|0
1726554600000|2024-09-17 06:30:00|41630.5|41610.5|41641.5|41621.5|41642|41622|41628|41608|0
1726554900000|2024-09-17 06:35:00|41642|41622|41643|41623|41646.5|41626.5|41640.5|41620.5|0
1726555200000|2024-09-17 06:40:00|41642.5|41622.5|41641|41621|41643.5|41623.5|41640|41620|0
1726555500000|2024-09-17 06:45:00|41641.5|41621.5|41644.5|41624.5|41646|41626|41641|41621|0
1726555800000|2024-09-17 06:50:00|41645|41625|41648.5|41628.5|41648.5|41628.5|41641.5|41621.5|0
1726556100000|2024-09-17 06:55:00|41649|41629|41655|41635|41655.5|41635.5|41647|41627|0
1726556400000|2024-09-17 07:00:00|41653.5|41633.5|41652.5|41632.5|41658|41638|41648|41628|0
1726556700000|2024-09-17 07:05:00|41650|41630|41654|41634|41658|41638|41648|41628|0
1726557000000|2024-09-17 07:10:00|41654.5|41634.5|41652.5|41632.5|41659|41639|41651.5|41631.5|0
1726557300000|2024-09-17 07:15:00|41652|41632|41674.5|41654.5|41681.5|41661.5|41651|41631|0
1726557600000|2024-09-17 07:20:00|41674|41654|41664|41644|41678|41658|41655|41635|0
1726557900000|2024-09-17 07:25:00|41664.5|41644.5|41668|41648|41673|41653|41658.5|41638.5|0
1726558200000|2024-09-17 07:30:00|41667.5|41647.5|41668.5|41648.5|41672.5|41652.5|41663.5|41643.5|0
1726558500000|2024-09-17 07:35:00|41668|41648|41684.5|41664.5|41685.5|41665.5|41668|41648|0
1726558800000|2024-09-17 07:40:00|41685|41665|41694.5|41674.5|41700.5|41680.5|41681|41661|0
1726559100000|2024-09-17 07:45:00|41694|41674|41683|41663|41694|41674|41678|41658|0
1726559400000|2024-09-17 07:50:00|41682.5|41662.5|41667|41647|41684|41664|41663.5|41643.5|0
1726559700000|2024-09-17 07:55:00|41666.5|41646.5|41673.5|41653.5|41679|41659|41664.5|41644.5|0
1726560000000|2024-09-17 08:00:00|41674|41654|41682|41662|41694.5|41674.5|41674|41654|0
1726560300000|2024-09-17 08:05:00|41684|41664|41682|41662|41687|41667|41680|41660|0
1726560600000|2024-09-17 08:10:00|41683|41663|41683.5|41663.5|41690.5|41670.5|41682|41662|0
1726560900000|2024-09-17 08:15:00|41684|41664|41692|41672|41694.5|41674.5|41678.5|41658.5|0
1726561200000|2024-09-17 08:20:00|41691.5|41671.5|41690.5|41670.5|41694|41674|41689|41669|0
1726561500000|2024-09-17 08:25:00|41691|41671|41686|41666|41694.5|41674.5|41681.5|41661.5|0
1726561800000|2024-09-17 08:30:00|41687|41667|41694.5|41674.5|41698|41678|41686|41666|0
1726562100000|2024-09-17 08:35:00|41695|41675|41702.5|41682.5|41706.5|41686.5|41692|41672|0
1726562400000|2024-09-17 08:40:00|41702|41682|41704|41684|41706.5|41686.5|41698.5|41678.5|0
1726562700000|2024-09-17 08:45:00|41704.5|41684.5|41694.5|41674.5|41705|41685|41694|41674|0
1726563000000|2024-09-17 08:50:00|41695|41675|41705|41685|41705|41685|41692|41672|0
1726563300000|2024-09-17 08:55:00|41705.5|41685.5|41705.5|41685.5|41711|41691|41703.5|41683.5|0
1726563600000|2024-09-17 09:00:00|41706|41686|41709|41689|41711.5|41691.5|41703|41683|0
1726563900000|2024-09-17 09:05:00|41708|41688|41720|41700|41726.5|41706.5|41707.5|41687.5|0
1726564200000|2024-09-17 09:10:00|41719.5|41699.5|41722|41702|41733.5|41713.5|41719|41699|0
1726564500000|2024-09-17 09:15:00|41722.5|41702.5|41717|41697|41726.5|41706.5|41714.5|41694.5|0
1726564800000|2024-09-17 09:20:00|41717.5|41697.5|41712|41692|41719|41699|41709.5|41689.5|0
1726565100000|2024-09-17 09:25:00|41712.5|41692.5|41714|41694|41717|41697|41708.5|41688.5|0
1726565400000|2024-09-17 09:30:00|41714.5|41694.5|41717.5|41697.5|41721.5|41701.5|41714|41694|0
1726565700000|2024-09-17 09:35:00|41718|41698|41726.5|41706.5|41729|41709|41717.5|41697.5|0
1726566000000|2024-09-17 09:40:00|41726|41706|41730.5|41710.5|41735|41715|41725.5|41705.5|0
1726566300000|2024-09-17 09:45:00|41730|41710|41731.5|41711.5|41734|41714|41729.5|41709.5|0
1726566600000|2024-09-17 09:50:00|41732|41712|41738|41718|41739|41719|41729|41709|0
1726566900000|2024-09-17 09:55:00|41738.5|41718.5|41729.5|41709.5|41739|41719|41727|41707|0
1726567200000|2024-09-17 10:00:00|41729|41709|41744.5|41724.5|41745.5|41725.5|41729|41709|0
1726567500000|2024-09-17 10:05:00|41745.5|41725.5|41752.5|41732.5|41753.5|41733.5|41742.5|41722.5|0
1726567800000|2024-09-17 10:10:00|41751.5|41731.5|41753.5|41733.5|41758.5|41738.5|41747.5|41727.5|0
1726568100000|2024-09-17 10:15:00|41753|41733|41748|41728|41753.5|41733.5|41744|41724|0
1726568400000|2024-09-17 10:20:00|41749.5|41729.5|41751.5|41731.5|41754.5|41734.5|41744|41724|0
1726568700000|2024-09-17 10:25:00|41752|41732|41751|41731|41757.5|41737.5|41749|41729|0
1726569000000|2024-09-17 10:30:00|41753.5|41733.5|41752.5|41732.5|41756.5|41736.5|41748|41728|0
1726569300000|2024-09-17 10:35:00|41753|41733|41744.5|41724.5|41756|41736|41744|41724|0
1726569600000|2024-09-17 10:40:00|41745|41725|41737|41717|41749.5|41729.5|41737|41717|0
1726569900000|2024-09-17 10:45:00|41737.5|41717.5|41735|41715|41745|41725|41735|41715|0
1726570200000|2024-09-17 10:50:00|41734.5|41714.5|41728|41708|41738.5|41718.5|41727.5|41707.5|0
1726570500000|2024-09-17 10:55:00|41728.5|41708.5|41728.5|41708.5|41732|41712|41725|41705|0
1726570800000|2024-09-17 11:00:00|41729|41709|41725|41705|41729.5|41709.5|41718.5|41698.5|0
1726571100000|2024-09-17 11:05:00|41725.5|41705.5|41725.5|41705.5|41729|41709|41717.5|41697.5|0
1726571400000|2024-09-17 11:10:00|41726|41706|41730.5|41710.5|41734|41714|41721.5|41701.5|0
1726571700000|2024-09-17 11:15:00|41731|41711|41713.5|41693.5|41731|41711|41329.5|41309.5|0
1726572000000|2024-09-17 11:20:00|41714|41694|41717.5|41697.5|41718.5|41698.5|41710.5|41690.5|0
1726572300000|2024-09-17 11:25:00|41716.5|41696.5|41711.5|41691.5|41717|41697|41708.5|41688.5|0
1726572600000|2024-09-17 11:30:00|41712|41692|41708.5|41688.5|41724|41704|41708.5|41688.5|0
1726572900000|2024-09-17 11:35:00|41708|41688|41713.5|41693.5|41713.5|41693.5|41700.5|41680.5|0
1726573200000|2024-09-17 11:40:00|41713|41693|41726.5|41706.5|41727.5|41707.5|41712.5|41692.5|0
1726573500000|2024-09-17 11:45:00|41726|41706|41745.5|41725.5|41745.5|41725.5|41726|41706|0
1726573800000|2024-09-17 11:50:00|41745|41725|41764.5|41744.5|41774|41754|41743.5|41723.5|0
1726574100000|2024-09-17 11:55:00|41764|41744|41756.5|41736.5|41775.5|41755.5|41756.5|41736.5|0
1726574400000|2024-09-17 12:00:00|41759.5|41739.5|41772|41752|41778.5|41758.5|41759|41739|0
1726574700000|2024-09-17 12:05:00|41771|41751|41770|41750|41776|41756|41764|41744|0
1726575000000|2024-09-17 12:10:00|41769.5|41749.5|41754|41734|41771|41751|41753|41733|0
1726575300000|2024-09-17 12:15:00|41753.5|41733.5|41750.5|41730.5|41756.5|41736.5|41741|41721|0
1726575600000|2024-09-17 12:20:00|41751|41731|41748|41728|41754|41734|41738|41718|0
1726575900000|2024-09-17 12:25:00|41747.5|41727.5|41749|41729|41759|41739|41743.5|41723.5|0
1726576200000|2024-09-17 12:30:00|41749.5|41729.5|41740.5|41720.5|41778|41758|41738|41718|0
1726576500000|2024-09-17 12:35:00|41741.5|41721.5|41743|41723|41776.5|41756.5|41740|41720|0
1726576800000|2024-09-17 12:40:00|41742|41722|41746.5|41726.5|41759.5|41739.5|41735.5|41715.5|0
1726577100000|2024-09-17 12:45:00|41749|41729|41752|41732|41759|41739|41741.5|41721.5|0
1726577400000|2024-09-17 12:50:00|41752.5|41732.5|41755|41735|41761.5|41741.5|41743|41723|0
1726577700000|2024-09-17 12:55:00|41757|41737|41772.5|41752.5|41773|41753|41753.5|41733.5|0
1726578000000|2024-09-17 13:00:00|41771.5|41751.5|41774.5|41754.5|41776|41756|41764|41744|0
1726578300000|2024-09-17 13:05:00|41775.5|41755.5|41773.5|41753.5|41782.5|41762.5|41767.5|41747.5|0
1726578600000|2024-09-17 13:10:00|41774|41754|41764.5|41744.5|41776.5|41756.5|41762|41742|0
1726578900000|2024-09-17 13:15:00|41762|41742|41762.5|41742.5|41770|41750|41755.5|41735.5|0
1726579200000|2024-09-17 13:20:00|41763|41743|41767.5|41747.5|41781|41761|41734.5|41714.5|0
1726579500000|2024-09-17 13:25:00|41765.5|41745.5|41731|41711|41775.5|41755.5|41731|41711|0
1726579800000|2024-09-17 13:30:00|41730|41710|41751|41731|41798|41778|41687.5|41667.5|0
1726580100000|2024-09-17 13:35:00|41753.5|41733.5|41733.5|41713.5|41780.5|41760.5|41709|41689|0
1726580400000|2024-09-17 13:40:00|41729.5|41709.5|41754.5|41734.5|41757|41737|41694.5|41674.5|0
1726580700000|2024-09-17 13:45:00|41762|41742|41715.5|41695.5|41777|41757|41699|41679|0
1726581000000|2024-09-17 13:50:00|41716.5|41696.5|41693.5|41673.5|41729|41709|41690|41670|0
1726581300000|2024-09-17 13:55:00|41698.5|41678.5|41669.5|41649.5|41704|41684|41650.5|41630.5|0
1726581600000|2024-09-17 14:00:00|41662.5|41642.5|41693.5|41673.5|41697.5|41677.5|41655.5|41635.5|0
1726581900000|2024-09-17 14:05:00|41685|41665|41779.5|41759.5|41787.5|41767.5|41681|41661|0
1726582200000|2024-09-17 14:10:00|41778|41758|41782.5|41762.5|41807.5|41787.5|41762.5|41742.5|0
1726582500000|2024-09-17 14:15:00|41785.5|41765.5|41822.5|41802.5|41822.5|41802.5|41784.5|41764.5|0
1726582800000|2024-09-17 14:20:00|41820.8|41800.8|41843.3|41823.3|41846.8|41826.8|41802.8|41782.8|0
1726583100000|2024-09-17 14:25:00|41842.3|41822.3|41811.8|41791.8|41844.3|41824.3|41798.3|41778.3|0
1726583400000|2024-09-17 14:30:00|41812.8|41792.8|41777.3|41757.3|41822.3|41802.3|41769.8|41749.8|0
1726583700000|2024-09-17 14:35:00|41776.3|41756.3|41799.3|41779.3|41801.3|41781.3|41757.3|41737.3|0
1726584000000|2024-09-17 14:40:00|41798.3|41778.3|41784.3|41764.3|41815.3|41795.3|41782.8|41762.8|0
1726584300000|2024-09-17 14:45:00|41783.3|41763.3|41824.3|41804.3|41827.8|41807.8|41783.3|41763.3|0
1726584600000|2024-09-17 14:50:00|41823.3|41803.3|41790.3|41770.3|41826.3|41806.3|41785.8|41765.8|0
1726584900000|2024-09-17 14:55:00|41785.8|41765.8|41720.8|41700.8|41793.8|41773.8|41698.8|41678.8|0
1726585200000|2024-09-17 15:00:00|41723.8|41703.8|41751.8|41731.8|41797.3|41777.3|41721.8|41701.8|0
1726585500000|2024-09-17 15:05:00|41751.3|41731.3|41780.3|41760.3|41794.3|41774.3|41751.3|41731.3|0
1726585800000|2024-09-17 15:10:00|41779.8|41759.8|41779.3|41759.3|41781.3|41761.3|41760.3|41740.3|0
1726586100000|2024-09-17 15:15:00|41777.3|41757.3|41807.3|41787.3|41818.8|41798.8|41766.3|41746.3|0
1726586400000|2024-09-17 15:20:00|41807.8|41787.8|41812.3|41792.3|41815.3|41795.3|41778.3|41758.3|0
1726586700000|2024-09-17 15:25:00|41811.3|41791.3|41783.3|41763.3|41819.8|41799.8|41769.3|41749.3|0
1726587000000|2024-09-17 15:30:00|41785.3|41765.3|41789.3|41769.3|41807.8|41787.8|41779.8|41759.8|0
1726587300000|2024-09-17 15:35:00|41791.3|41771.3|41795.3|41775.3|41805.3|41785.3|41782.3|41762.3|0
1726587600000|2024-09-17 15:40:00|41794.1|41774.1|41759.6|41739.6|41796.1|41776.1|41758.1|41738.1|0
1726587900000|2024-09-17 15:45:00|41760.6|41740.6|41740.1|41720.1|41764.1|41744.1|41735.6|41715.6|0
1726588200000|2024-09-17 15:50:00|41741.1|41721.1|41732.1|41712.1|41749.6|41729.6|41730.6|41710.6|0
1726588500000|2024-09-17 15:55:00|41733.1|41713.1|41721.1|41701.1|41742.1|41722.1|41720.1|41700.1|0
1726588800000|2024-09-17 16:00:00|41717.1|41697.1|41718.6|41698.6|41738.1|41718.1|41703.1|41683.1|0
1726589100000|2024-09-17 16:05:00|41718.1|41698.1|41700.6|41680.6|41730.1|41710.1|41700.1|41680.1|0
1726589400000|2024-09-17 16:10:00|41701.1|41681.1|41703.1|41683.1|41709.6|41689.6|41698.6|41678.6|0
1726589700000|2024-09-17 16:15:00|41704.1|41684.1|41681.6|41661.6|41704.1|41684.1|41657.6|41637.6|0
1726590000000|2024-09-17 16:20:00|41681.1|41661.1|41657.6|41637.6|41685.6|41665.6|41623.6|41603.6|0
1726590300000|2024-09-17 16:25:00|41655.6|41635.6|41679.6|41659.6|41683.6|41663.6|41636.1|41616.1|0
1726590600000|2024-09-17 16:30:00|41674.6|41654.6|41655.6|41635.6|41674.6|41654.6|41647.6|41627.6|0
1726590900000|2024-09-17 16:35:00|41656.1|41636.1|41642.6|41622.6|41668.6|41648.6|41626.6|41606.6|0
1726591200000|2024-09-17 16:40:00|41641.6|41621.6|41604.6|41584.6|41649.6|41629.6|41591.6|41571.6|0
1726591500000|2024-09-17 16:45:00|41605.6|41585.6|41501.1|41481.1|41609.6|41589.6|41495.1|41475.1|0
1726591800000|2024-09-17 16:50:00|41494.6|41474.6|41553.6|41533.6|41560.1|41540.1|41473.6|41453.6|0
1726592100000|2024-09-17 16:55:00|41554.1|41534.1|41541.6|41521.6|41605.1|41585.1|41522.1|41502.1|0
1726592400000|2024-09-17 17:00:00|41540.6|41520.6|41551.6|41531.6|41578.1|41558.1|41539.1|41519.1|0
1726592700000|2024-09-17 17:05:00|41556.1|41536.1|41563.6|41543.6|41570.1|41550.1|41544.1|41524.1|0
1726593000000|2024-09-17 17:10:00|41563.1|41543.1|41559.1|41539.1|41577.6|41557.6|41533.1|41513.1|0
1726593300000|2024-09-17 17:15:00|41561.1|41541.1|41571.1|41551.1|41584.1|41564.1|41543.1|41523.1|0
1726593600000|2024-09-17 17:20:00|41576.1|41556.1|41616.6|41596.6|41626.1|41606.1|41575.1|41555.1|0
1726593900000|2024-09-17 17:25:00|41618.1|41598.1|41602.1|41582.1|41630.1|41610.1|41596.1|41576.1|0
1726594200000|2024-09-17 17:30:00|41600.6|41580.6|41572.1|41552.1|41623.1|41603.1|41567.6|41547.6|0
1726594500000|2024-09-17 17:35:00|41571.6|41551.6|41580.1|41560.1|41603.1|41583.1|41569.1|41549.1|0
1726594800000|2024-09-17 17:40:00|41578.6|41558.6|41530.1|41510.1|41581.1|41561.1|41515.1|41495.1|0
1726595100000|2024-09-17 17:45:00|41526.1|41506.1|41591.1|41571.1|41593.1|41573.1|41488.1|41468.1|0
1726595400000|2024-09-17 17:50:00|41586.1|41566.1|41633.6|41613.6|41640.6|41620.6|41586.1|41566.1|0
1726595700000|2024-09-17 17:55:00|41632.1|41612.1|41618.1|41598.1|41634.1|41614.1|41605.1|41585.1|0
1726596000000|2024-09-17 18:00:00|41619.1|41599.1|41633.1|41613.1|41637.6|41617.6|41605.6|41585.6|0
1726596300000|2024-09-17 18:05:00|41632.1|41612.1|41653.6|41633.6|41655.6|41635.6|41624.1|41604.1|0
1726596600000|2024-09-17 18:10:00|41653.1|41633.1|41619.1|41599.1|41659.1|41639.1|41619.1|41599.1|0
1726596900000|2024-09-17 18:15:00|41620.6|41600.6|41622.1|41602.1|41643.6|41623.6|41607.1|41587.1|0
1726597200000|2024-09-17 18:20:00|41621.1|41601.1|41631.1|41611.1|41645.6|41625.6|41611.6|41591.6|0
1726597500000|2024-09-17 18:25:00|41631.6|41611.6|41605.1|41585.1|41633.1|41613.1|41587.1|41567.1|0
1726597800000|2024-09-17 18:30:00|41600.1|41580.1|41610.1|41590.1|41621.1|41601.1|41580.1|41560.1|0
1726598100000|2024-09-17 18:35:00|41608.1|41588.1|41616.6|41596.6|41621.1|41601.1|41601.1|41581.1|0
1726598400000|2024-09-17 18:40:00|41618.1|41598.1|41606.1|41586.1|41626.1|41606.1|41603.1|41583.1|0
1726598700000|2024-09-17 18:45:00|41605.1|41585.1|41536.1|41516.1|41606.1|41586.1|41511.1|41491.1|0
1726599000000|2024-09-17 18:50:00|41535.1|41515.1|41563.1|41543.1|41563.1|41543.1|41513.6|41493.6|0
1726599300000|2024-09-17 18:55:00|41561.6|41541.6|41577.1|41557.1|41585.6|41565.6|41551.6|41531.6|0
1726599600000|2024-09-17 19:00:00|41573.1|41553.1|41552.6|41532.6|41591.1|41571.1|41552.6|41532.6|0
1726599900000|2024-09-17 19:05:00|41549.1|41529.1|41561.1|41541.1|41563.6|41543.6|41540.6|41520.6|0
1726600200000|2024-09-17 19:10:00|41560.6|41540.6|41585.6|41565.6|41585.6|41565.6|41554.1|41534.1|0
1726600500000|2024-09-17 19:15:00|41584.6|41564.6|41575.6|41555.6|41595.1|41575.1|41567.1|41547.1|0
1726600800000|2024-09-17 19:20:00|41576.1|41556.1|41529.6|41509.6|41576.1|41556.1|41519.1|41499.1|0
1726601100000|2024-09-17 19:25:00|41530.6|41510.6|41575.6|41555.6|41576.1|41556.1|41530.6|41510.6|0
1726601400000|2024-09-17 19:30:00|41567.1|41547.1|41554.1|41534.1|41567.6|41547.6|41540.1|41520.1|0
1726601700000|2024-09-17 19:35:00|41552.1|41532.1|41558.1|41538.1|41561.1|41541.1|41530.1|41510.1|0
1726602000000|2024-09-17 19:40:00|41561.1|41541.1|41543.1|41523.1|41576.6|41556.6|41540.1|41520.1|0
1726602300000|2024-09-17 19:45:00|41542.1|41522.1|41581.6|41561.6|41583.6|41563.6|41541.1|41521.1|0
1726602600000|2024-09-17 19:50:00|41583.1|41563.1|41601.1|41581.1|41606.6|41586.6|41562.6|41542.6|0
1726602900000|2024-09-17 19:55:00|41597.1|41577.1|41625.1|41605.1|41626.1|41606.1|41591.1|41571.1|0
1726603200000|2024-09-17 20:00:00|41621.5|41601.5|41621|41601|41630|41610|41611.5|41591.5|0
1726603500000|2024-09-17 20:05:00|41620.5|41600.5|41618|41598|41622|41602|41614.5|41594.5|0
1726603800000|2024-09-17 20:10:00|41619|41599|41626|41606|41627|41607|41616.5|41596.5|0
1726604100000|2024-09-17 20:15:00|41624.5|41604.5|41644.5|41624.5|41644.5|41624.5|41624.5|41604.5|0
1726604400000|2024-09-17 20:20:00|41645|41625|41645|41625|41647|41627|41642|41622|0
1726604700000|2024-09-17 20:25:00|41645.5|41625.5|41650.5|41630.5|41653|41633|41645|41625|0
1726605000000|2024-09-17 20:30:00|41650|41630|41647.5|41627.5|41658.5|41638.5|41647|41627|0
1726605300000|2024-09-17 20:35:00|41648|41628|41642.5|41622.5|41650.5|41630.5|41641.5|41621.5|0
1726605600000|2024-09-17 20:40:00|41643|41623|41646.5|41626.5|41647|41627|41641|41621|0
1726605900000|2024-09-17 20:45:00|41647|41627|41636.5|41616.5|41647.5|41627.5|41636.5|41616.5|0
1726606200000|2024-09-17 20:50:00|41637.5|41617.5|41637.5|41617.5|41641|41621|41631|41611|0
1726606500000|2024-09-17 20:55:00|41637|41617|41630.7|41610.7|41639.5|41619.5|41629|41609|0
1726606800000|2024-09-17 21:00:00|41632.2|41612.2|41633.6|41613.6|41634.7|41614.7|41631.2|41611.2|0
1726607100000|2024-09-17 21:05:00|41632.5|41612.5|41627.8|41607.8|41633.6|41613.6|41625.7|41605.7|0
1726607400000|2024-09-17 21:10:00|41625.7|41605.7|41634|41614|41634|41614|41625.7|41605.7|0
1726607700000|2024-09-17 21:15:00|41635.1|41615.1|41635.3|41615.3|41635.4|41615.4|41635.1|41615.1|0
1726608000000|2024-09-17 21:20:00|41635.4|41615.4|41635.8|41615.8|41635.8|41615.8|41635.4|41615.4|0
1726608300000|2024-09-17 21:25:00|41633.8|41613.8|41634.3|41614.3|41634.8|41614.8|41633.8|41613.8|0
1726608600000|2024-09-17 21:30:00|41635.8|41615.8|41637.3|41617.3|41639.6|41619.6|41635.8|41615.8|0
1726608900000|2024-09-17 21:35:00|41638.7|41618.7|41639.1|41619.1|41640.2|41620.2|41638.1|41618.1|0
1726609200000|2024-09-17 21:40:00|41639|41619|41637.4|41617.4|41639|41619|41637.4|41617.4|0
1726609500000|2024-09-17 21:45:00|41638.2|41618.2|41637.4|41617.4|41638.2|41618.2|41637.4|41617.4|0
1726609800000|2024-09-17 21:50:00|41636.6|41616.6|41636.8|41616.8|41637.9|41617.9|41636.6|41616.6|0
1726610100000|2024-09-17 21:55:00|41636.3|41616.3|41636.4|41616.4|41636.8|41616.8|41635.8|41615.8|0
1726610400000|2024-09-17 22:00:00|41635.8|41615.8|41629.8|41609.8|41636.8|41616.8|41627.3|41607.3|0
1726610700000|2024-09-17 22:05:00|41629.3|41609.3|41623.3|41603.3|41632.3|41612.3|41620.8|41600.8|0
1726611000000|2024-09-17 22:10:00|41623.8|41603.8|41631.8|41611.8|41632.3|41612.3|41622.8|41602.8|0
1726611300000|2024-09-17 22:15:00|41632.3|41612.3|41636.8|41616.8|41637.8|41617.8|41628.8|41608.8|0
1726611600000|2024-09-17 22:20:00|41638.8|41618.8|41643.8|41623.8|41645.8|41625.8|41636.8|41616.8|0
1726611900000|2024-09-17 22:25:00|41644.3|41624.3|41641.8|41621.8|41644.8|41624.8|41640.3|41620.3|0
1726612200000|2024-09-17 22:30:00|41641.3|41621.3|41643.8|41623.8|41645.8|41625.8|41641.3|41621.3|0
1726612500000|2024-09-17 22:35:00|41644.3|41624.3|41636.8|41616.8|41645.8|41625.8|41636.8|41616.8|0
1726612800000|2024-09-17 22:40:00|41636.3|41616.3|41637.8|41617.8|41638.8|41618.8|41633.8|41613.8|0
1726613100000|2024-09-17 22:45:00|41637.3|41617.3|41638.8|41618.8|41639.8|41619.8|41635.8|41615.8|0
1726613400000|2024-09-17 22:50:00|41639.3|41619.3|41640.8|41620.8|41644.8|41624.8|41638.3|41618.3|0
1726613700000|2024-09-17 22:55:00|41640.3|41620.3|41639.8|41619.8|41640.8|41620.8|41634.3|41614.3|0
1726614000000|2024-09-17 23:00:00|41638.8|41618.8|41638.8|41618.8|41640.3|41620.3|41635.3|41615.3|0
1726614300000|2024-09-17 23:05:00|41638.3|41618.3|41633.3|41613.3|41638.8|41618.8|41633.3|41613.3|0
1726614600000|2024-09-17 23:10:00|41633.8|41613.8|41637.8|41617.8|41637.8|41617.8|41631.8|41611.8|0
1726614900000|2024-09-17 23:15:00|41637.3|41617.3|41642.8|41622.8|41643.3|41623.3|41635.8|41615.8|0
1726615200000|2024-09-17 23:20:00|41642.3|41622.3|41638.8|41618.8|41642.3|41622.3|41638.3|41618.3|0
1726615500000|2024-09-17 23:25:00|41638.3|41618.3|41641.8|41621.8|41646.8|41626.8|41638.3|41618.3|0
1726615800000|2024-09-17 23:30:00|41642.3|41622.3|41642.8|41622.8|41643.8|41623.8|41641.3|41621.3|0
1726616100000|2024-09-17 23:35:00|41643.8|41623.8|41654.3|41634.3|41654.8|41634.8|41643.8|41623.8|0
1726616400000|2024-09-17 23:40:00|41653.8|41633.8|41654.8|41634.8|41656.8|41636.8|41652.8|41632.8|0
1726616700000|2024-09-17 23:45:00|41654.3|41634.3|41658.8|41638.8|41658.8|41638.8|41653.8|41633.8|0
1726617000000|2024-09-17 23:50:00|41657.8|41637.8|41661.8|41641.8|41664.3|41644.3|41653.8|41633.8|0
1726617300000|2024-09-17 23:55:00|41661.3|41641.3|41656.8|41636.8|41663.8|41643.8|41656.3|41636.3|0
1726617600000|2024-09-18 00:00:00|41659.8|41639.8|41652.3|41632.3|41662.3|41642.3|41651.8|41631.8|0
1726617900000|2024-09-18 00:05:00|41651.8|41631.8|41646.8|41626.8|41655.3|41635.3|41642.8|41622.8|0
1726618200000|2024-09-18 00:10:00|41646.3|41626.3|41648.8|41628.8|41652.8|41632.8|41644.3|41624.3|0
1726618500000|2024-09-18 00:15:00|41648.3|41628.3|41654.3|41634.3|41656.8|41636.8|41647.8|41627.8|0
1726618800000|2024-09-18 00:20:00|41654.8|41634.8|41651.8|41631.8|41656.3|41636.3|41650.3|41630.3|0
1726619100000|2024-09-18 00:25:00|41652.3|41632.3|41656.8|41636.8|41659.3|41639.3|41650.8|41630.8|0
1726619400000|2024-09-18 00:30:00|41657.3|41637.3|41657.8|41637.8|41660.3|41640.3|41655.3|41635.3|0
1726619700000|2024-09-18 00:35:00|41657.3|41637.3|41654.8|41634.8|41659.8|41639.8|41649.8|41629.8|0
1726620000000|2024-09-18 00:40:00|41653.3|41633.3|41657.3|41637.3|41658.3|41638.3|41651.8|41631.8|0
1726620300000|2024-09-18 00:45:00|41656.8|41636.8|41658.8|41638.8|41661.8|41641.8|41655.8|41635.8|0
1726620600000|2024-09-18 00:50:00|41658.3|41638.3|41655.8|41635.8|41661.3|41641.3|41655.8|41635.8|0
1726620900000|2024-09-18 00:55:00|41656.3|41636.3|41658.3|41638.3|41663.3|41643.3|41656.3|41636.3|0
1726621200000|2024-09-18 01:00:00|41658.8|41638.8|41653.3|41633.3|41658.8|41638.8|41651.8|41631.8|0
1726621500000|2024-09-18 01:05:00|41652.8|41632.8|41666.3|41646.3|41666.3|41646.3|41650.3|41630.3|0
1726621800000|2024-09-18 01:10:00|41665.8|41645.8|41656.8|41636.8|41666.8|41646.8|41654.8|41634.8|0
1726622100000|2024-09-18 01:15:00|41656.3|41636.3|41661.8|41641.8|41663.3|41643.3|41655.3|41635.3|0
1726622400000|2024-09-18 01:20:00|41661.3|41641.3|41663.8|41643.8|41664.3|41644.3|41657.8|41637.8|0
1726622700000|2024-09-18 01:25:00|41664.3|41644.3|41664.8|41644.8|41667.8|41647.8|41664.3|41644.3|0
1726623000000|2024-09-18 01:30:00|41664.3|41644.3|41663.3|41643.3|41664.3|41644.3|41659.8|41639.8|0
1726623300000|2024-09-18 01:35:00|41663.8|41643.8|41667.8|41647.8|41668.3|41648.3|41660.3|41640.3|0
1726623600000|2024-09-18 01:40:00|41668.3|41648.3|41661.8|41641.8|41668.3|41648.3|41659.8|41639.8|0
1726623900000|2024-09-18 01:45:00|41662.3|41642.3|41670.3|41650.3|41670.3|41650.3|41661.8|41641.8|0
1726624200000|2024-09-18 01:50:00|41670.8|41650.8|41668.3|41648.3|41677.3|41657.3|41667.8|41647.8|0
1726624500000|2024-09-18 01:55:00|41668.8|41648.8|41672.8|41652.8|41674.3|41654.3|41665.3|41645.3|0
1726624800000|2024-09-18 02:00:00|41673.3|41653.3|41677.3|41657.3|41677.3|41657.3|41671.8|41651.8|0
1726625100000|2024-09-18 02:05:00|41677.8|41657.8|41673.8|41653.8|41678.8|41658.8|41671.8|41651.8|0
1726625400000|2024-09-18 02:10:00|41674.3|41654.3|41675.3|41655.3|41677.8|41657.8|41673.8|41653.8|0
1726625700000|2024-09-18 02:15:00|41675.8|41655.8|41674.3|41654.3|41677.3|41657.3|41672.8|41652.8|0
1726626000000|2024-09-18 02:20:00|41673.8|41653.8|41673.8|41653.8|41674.8|41654.8|41671.8|41651.8|0
1726626300000|2024-09-18 02:25:00|41674.3|41654.3|41676.3|41656.3|41676.8|41656.8|41673.3|41653.3|0
1726626600000|2024-09-18 02:30:00|41675.8|41655.8|41674.8|41654.8|41678.8|41658.8|41674.3|41654.3|0
1726626900000|2024-09-18 02:35:00|41674.3|41654.3|41670.8|41650.8|41675.8|41655.8|41669.8|41649.8|0
1726627200000|2024-09-18 02:40:00|41670.3|41650.3|41669.3|41649.3|41671.3|41651.3|41666.8|41646.8|0
1726627500000|2024-09-18 02:45:00|41669.8|41649.8|41674.3|41654.3|41674.3|41654.3|41667.8|41647.8|0
1726627800000|2024-09-18 02:50:00|41674.8|41654.8|41674.8|41654.8|41675.8|41655.8|41672.8|41652.8|0
1726628100000|2024-09-18 02:55:00|41675.3|41655.3|41674.8|41654.8|41676.8|41656.8|41673.3|41653.3|0
1726628400000|2024-09-18 03:00:00|41674.3|41654.3|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|0
1726628700000|2024-09-18 03:05:00|41670.3|41650.3|41670.8|41650.8|41673.3|41653.3|41670.3|41650.3|0
1726629000000|2024-09-18 03:10:00|41671.3|41651.3|41665.3|41645.3|41671.8|41651.8|41665.3|41645.3|0
1726629300000|2024-09-18 03:15:00|41664.8|41644.8|41666.8|41646.8|41667.8|41647.8|41664.3|41644.3|0
1726629600000|2024-09-18 03:20:00|41667.3|41647.3|41666.8|41646.8|41668.8|41648.8|41665.3|41645.3|0
1726629900000|2024-09-18 03:25:00|41666.3|41646.3|41671.3|41651.3|41672.8|41652.8|41665.8|41645.8|0
1726630200000|2024-09-18 03:30:00|41671.8|41651.8|41660.3|41640.3|41671.8|41651.8|41659.3|41639.3|0
1726630500000|2024-09-18 03:35:00|41659.8|41639.8|41663.3|41643.3|41663.3|41643.3|41658.8|41638.8|0
1726630800000|2024-09-18 03:40:00|41663.8|41643.8|41667.3|41647.3|41667.3|41647.3|41661.3|41641.3|0
1726631100000|2024-09-18 03:45:00|41666.3|41646.3|41660.3|41640.3|41666.3|41646.3|41658.8|41638.8|0
1726631400000|2024-09-18 03:50:00|41660.8|41640.8|41659.3|41639.3|41662.8|41642.8|41658.8|41638.8|0
1726631700000|2024-09-18 03:55:00|41659.8|41639.8|41655.3|41635.3|41659.8|41639.8|41652.3|41632.3|0
1726632000000|2024-09-18 04:00:00|41655.8|41635.8|41652.3|41632.3|41656.8|41636.8|41651.3|41631.3|0
1726632300000|2024-09-18 04:05:00|41651.8|41631.8|41662.8|41642.8|41664.3|41644.3|41651.8|41631.8|0
1726632600000|2024-09-18 04:10:00|41662.3|41642.3|41664.8|41644.8|41665.8|41645.8|41661.8|41641.8|0
1726632900000|2024-09-18 04:15:00|41664.3|41644.3|41665.8|41645.8|41666.8|41646.8|41661.3|41641.3|0
1726633200000|2024-09-18 04:20:00|41666.3|41646.3|41670.8|41650.8|41672.3|41652.3|41665.3|41645.3|0
1726633500000|2024-09-18 04:25:00|41670.3|41650.3|41668.8|41648.8|41671.3|41651.3|41667.3|41647.3|0
1726633800000|2024-09-18 04:30:00|41668.3|41648.3|41657.8|41637.8|41668.8|41648.8|41656.8|41636.8|0
1726634100000|2024-09-18 04:35:00|41658.3|41638.3|41658.8|41638.8|41660.8|41640.8|41655.8|41635.8|0
1726634400000|2024-09-18 04:40:00|41658.3|41638.3|41657.8|41637.8|41658.3|41638.3|41655.8|41635.8|0
1726634700000|2024-09-18 04:45:00|41658.3|41638.3|41659.8|41639.8|41659.8|41639.8|41656.8|41636.8|0
1726635000000|2024-09-18 04:50:00|41660.3|41640.3|41657.3|41637.3|41660.3|41640.3|41655.8|41635.8|0
1726635300000|2024-09-18 04:55:00|41656.8|41636.8|41658.8|41638.8|41658.8|41638.8|41652.8|41632.8|0
1726635600000|2024-09-18 05:00:00|41655.8|41635.8|41655.8|41635.8|41658.8|41638.8|41653.8|41633.8|0
1726635900000|2024-09-18 05:05:00|41656.3|41636.3|41656.8|41636.8|41658.8|41638.8|41653.8|41633.8|0
1726636200000|2024-09-18 05:10:00|41657.3|41637.3|41660.8|41640.8|41663.8|41643.8|41656.8|41636.8|0
1726636500000|2024-09-18 05:15:00|41660.3|41640.3|41655.3|41635.3|41660.3|41640.3|41652.8|41632.8|0
1726636800000|2024-09-18 05:20:00|41654.8|41634.8|41663.8|41643.8|41664.3|41644.3|41654.8|41634.8|0
1726637100000|2024-09-18 05:25:00|41664.8|41644.8|41663.8|41643.8|41665.8|41645.8|41659.3|41639.3|0
1726637400000|2024-09-18 05:30:00|41663.3|41643.3|41655.3|41635.3|41664.3|41644.3|41648.3|41628.3|0
1726637700000|2024-09-18 05:35:00|41654.8|41634.8|41656.8|41636.8|41661.3|41641.3|41653.8|41633.8|0
1726638000000|2024-09-18 05:40:00|41656.3|41636.3|41662.8|41642.8|41664.3|41644.3|41656.3|41636.3|0
1726638300000|2024-09-18 05:45:00|41662.3|41642.3|41665.8|41645.8|41668.3|41648.3|41661.8|41641.8|0
1726638600000|2024-09-18 05:50:00|41665.3|41645.3|41672.8|41652.8|41675.3|41655.3|41664.8|41644.8|0
1726638900000|2024-09-18 05:55:00|41673.3|41653.3|41674.8|41654.8|41677.3|41657.3|41673.3|41653.3|0
1726639200000|2024-09-18 06:00:00|41673.8|41653.8|41682.8|41662.8|41684.3|41664.3|41672.8|41652.8|0
1726639500000|2024-09-18 06:05:00|41683.3|41663.3|41693.8|41673.8|41696.3|41676.3|41683.3|41663.3|0
1726639800000|2024-09-18 06:10:00|41694.3|41674.3|41694.8|41674.8|41695.8|41675.8|41689.3|41669.3|0
1726640100000|2024-09-18 06:15:00|41695.3|41675.3|41697.3|41677.3|41703.8|41683.8|41693.3|41673.3|0
1726640400000|2024-09-18 06:20:00|41696.8|41676.8|41694.8|41674.8|41697.8|41677.8|41691.3|41671.3|0
1726640700000|2024-09-18 06:25:00|41694.3|41674.3|41689.8|41669.8|41696.8|41676.8|41689.3|41669.3|0
1726641000000|2024-09-18 06:30:00|41689.3|41669.3|41684.8|41664.8|41692.8|41672.8|41684.3|41664.3|0
1726641300000|2024-09-18 06:35:00|41685.3|41665.3|41678.8|41658.8|41686.3|41666.3|41677.8|41657.8|0
1726641600000|2024-09-18 06:40:00|41678.3|41658.3|41673.8|41653.8|41681.8|41661.8|41672.3|41652.3|0
1726641900000|2024-09-18 06:45:00|41673.3|41653.3|41672.8|41652.8|41674.8|41654.8|41667.3|41647.3|0
1726642200000|2024-09-18 06:50:00|41672.3|41652.3|41675.8|41655.8|41676.3|41656.3|41670.8|41650.8|0
1726642500000|2024-09-18 06:55:00|41676.8|41656.8|41679.3|41659.3|41679.3|41659.3|41666.8|41646.8|0
1726642800000|2024-09-18 07:00:00|41678.8|41658.8|41685.8|41665.8|41688.8|41668.8|41677.8|41657.8|0
1726643100000|2024-09-18 07:05:00|41686.3|41666.3|41678.8|41658.8|41686.8|41666.8|41673.8|41653.8|0
1726643400000|2024-09-18 07:10:00|41679.3|41659.3|41678.8|41658.8|41687.8|41667.8|41673.8|41653.8|0
1726643700000|2024-09-18 07:15:00|41677.8|41657.8|41665.3|41645.3|41677.8|41657.8|41664.8|41644.8|0
1726644000000|2024-09-18 07:20:00|41664.8|41644.8|41659.8|41639.8|41665.3|41645.3|41656.3|41636.3|0
1726644300000|2024-09-18 07:25:00|41660.3|41640.3|41654.3|41634.3|41662.8|41642.8|41650.8|41630.8|0
1726644600000|2024-09-18 07:30:00|41654.8|41634.8|41649.3|41629.3|41661.3|41641.3|41649.3|41629.3|0
1726644900000|2024-09-18 07:35:00|41649.8|41629.8|41650.8|41630.8|41657.8|41637.8|41647.3|41627.3|0
1726645200000|2024-09-18 07:40:00|41651.3|41631.3|41648.8|41628.8|41654.3|41634.3|41644.8|41624.8|0
1726645500000|2024-09-18 07:45:00|41646.8|41626.8|41650.3|41630.3|41652.3|41632.3|41643.8|41623.8|0
1726645800000|2024-09-18 07:50:00|41649.8|41629.8|41641.3|41621.3|41657.8|41637.8|41640.8|41620.8|0
1726646100000|2024-09-18 07:55:00|41641.8|41621.8|41636.8|41616.8|41646.8|41626.8|41636.8|41616.8|0
1726646400000|2024-09-18 08:00:00|41639.8|41619.8|41638.8|41618.8|41644.8|41624.8|41634.8|41614.8|0
1726646700000|2024-09-18 08:05:00|41638.3|41618.3|41633.8|41613.8|41638.3|41618.3|41629.3|41609.3|0
1726647000000|2024-09-18 08:10:00|41634.3|41614.3|41635.8|41615.8|41639.8|41619.8|41632.3|41612.3|0
1726647300000|2024-09-18 08:15:00|41635.3|41615.3|41640.3|41620.3|41644.8|41624.8|41632.3|41612.3|0
1726647600000|2024-09-18 08:20:00|41640.8|41620.8|41641.8|41621.8|41649.8|41629.8|41639.8|41619.8|0
1726647900000|2024-09-18 08:25:00|41641.3|41621.3|41642.8|41622.8|41643.8|41623.8|41634.8|41614.8|0
1726648200000|2024-09-18 08:30:00|41643.3|41623.3|41649.3|41629.3|41649.8|41629.8|41639.3|41619.3|0
1726648500000|2024-09-18 08:35:00|41649.8|41629.8|41647.8|41627.8|41654.3|41634.3|41644.8|41624.8|0
1726648800000|2024-09-18 08:40:00|41646.8|41626.8|41651.8|41631.8|41657.3|41637.3|41644.8|41624.8|0
1726649100000|2024-09-18 08:45:00|41650.8|41630.8|41652.8|41632.8|41655.3|41635.3|41647.3|41627.3|0
1726649400000|2024-09-18 08:50:00|41653.3|41633.3|41661.8|41641.8|41661.8|41641.8|41649.8|41629.8|0
1726649700000|2024-09-18 08:55:00|41662.3|41642.3|41660.8|41640.8|41665.3|41645.3|41658.8|41638.8|0
1726650000000|2024-09-18 09:00:00|41660.3|41640.3|41652.8|41632.8|41660.3|41640.3|41651.8|41631.8|0
1726650300000|2024-09-18 09:05:00|41652.3|41632.3|41652.8|41632.8|41652.8|41632.8|41644.8|41624.8|0
1726650600000|2024-09-18 09:10:00|41653.3|41633.3|41648.3|41628.3|41653.3|41633.3|41644.8|41624.8|0
1726650900000|2024-09-18 09:15:00|41648.8|41628.8|41651.8|41631.8|41652.8|41632.8|41646.8|41626.8|0
1726651200000|2024-09-18 09:20:00|41651.3|41631.3|41656.8|41636.8|41658.8|41638.8|41649.8|41629.8|0
1726651500000|2024-09-18 09:25:00|41657.3|41637.3|41670.3|41650.3|41675.3|41655.3|41657.3|41637.3|0
1726651800000|2024-09-18 09:30:00|41670.8|41650.8|41677.3|41657.3|41678.8|41658.8|41666.8|41646.8|0
1726652100000|2024-09-18 09:35:00|41677.8|41657.8|41673.8|41653.8|41679.3|41659.3|41671.8|41651.8|0
1726652400000|2024-09-18 09:40:00|41674.3|41654.3|41670.8|41650.8|41675.3|41655.3|41668.8|41648.8|0
1726652700000|2024-09-18 09:45:00|41671.3|41651.3|41677.3|41657.3|41678.3|41658.3|41671.3|41651.3|0
1726653000000|2024-09-18 09:50:00|41678.3|41658.3|41685.8|41665.8|41688.3|41668.3|41675.3|41655.3|0
1726653300000|2024-09-18 09:55:00|41686.3|41666.3|41682.8|41662.8|41689.3|41669.3|41682.3|41662.3|0
1726653600000|2024-09-18 10:00:00|41682.3|41662.3|41687.8|41667.8|41687.8|41667.8|41680.8|41660.8|0
1726653900000|2024-09-18 10:05:00|41687.3|41667.3|41682.3|41662.3|41688.8|41668.8|41680.3|41660.3|0
1726654200000|2024-09-18 10:10:00|41682.8|41662.8|41676.8|41656.8|41684.8|41664.8|41676.8|41656.8|0
1726654500000|2024-09-18 10:15:00|41677.3|41657.3|41677.8|41657.8|41678.3|41658.3|41674.8|41654.8|0
1726654800000|2024-09-18 10:20:00|41678.3|41658.3|41684.8|41664.8|41686.3|41666.3|41678.3|41658.3|0
1726655100000|2024-09-18 10:25:00|41684.3|41664.3|41688.8|41668.8|41689.8|41669.8|41683.8|41663.8|0
1726655400000|2024-09-18 10:30:00|41688.3|41668.3|41687.8|41667.8|41690.3|41670.3|41684.3|41664.3|0
1726655700000|2024-09-18 10:35:00|41688.8|41668.8|41676.8|41656.8|41689.8|41669.8|41676.8|41656.8|0
1726656000000|2024-09-18 10:40:00|41676.3|41656.3|41677.8|41657.8|41681.8|41661.8|41675.3|41655.3|0
1726656300000|2024-09-18 10:45:00|41678.3|41658.3|41674.8|41654.8|41681.8|41661.8|41671.8|41651.8|0
1726656600000|2024-09-18 10:50:00|41675.3|41655.3|41673.3|41653.3|41675.8|41655.8|41669.8|41649.8|0
1726656900000|2024-09-18 10:55:00|41672.8|41652.8|41667.8|41647.8|41675.3|41655.3|41667.8|41647.8|0
1726657200000|2024-09-18 11:00:00|41668.8|41648.8|41664.3|41644.3|41672.8|41652.8|41658.3|41638.3|0
1726657500000|2024-09-18 11:05:00|41663.8|41643.8|41662.8|41642.8|41667.8|41647.8|41661.3|41641.3|0
1726657800000|2024-09-18 11:10:00|41662.3|41642.3|41663.8|41643.8|41664.8|41644.8|41657.8|41637.8|0
1726658100000|2024-09-18 11:15:00|41664.3|41644.3|41666.8|41646.8|41670.3|41650.3|41663.8|41643.8|0
1726658400000|2024-09-18 11:20:00|41667.3|41647.3|41665.8|41645.8|41672.3|41652.3|41663.3|41643.3|0
1726658700000|2024-09-18 11:25:00|41666.8|41646.8|41671.3|41651.3|41671.3|41651.3|41661.8|41641.8|0
1726659000000|2024-09-18 11:30:00|41672.8|41652.8|41670.8|41650.8|41675.8|41655.8|41666.8|41646.8|0
1726659300000|2024-09-18 11:35:00|41670.3|41650.3|41669.8|41649.8|41673.8|41653.8|41669.3|41649.3|0
1726659600000|2024-09-18 11:40:00|41668.8|41648.8|41660.8|41640.8|41669.3|41649.3|41660.3|41640.3|0
1726659900000|2024-09-18 11:45:00|41661.8|41641.8|41662.3|41642.3|41666.8|41646.8|41658.3|41638.3|0
1726660200000|2024-09-18 11:50:00|41661.8|41641.8|41653.8|41633.8|41664.8|41644.8|41652.3|41632.3|0
1726660500000|2024-09-18 11:55:00|41654.3|41634.3|41648.3|41628.3|41657.8|41637.8|41648.3|41628.3|0
1726660800000|2024-09-18 12:00:00|41649.8|41629.8|41641.8|41621.8|41649.8|41629.8|41635.8|41615.8|0
1726661100000|2024-09-18 12:05:00|41640.8|41620.8|41648.8|41628.8|41650.8|41630.8|41633.3|41613.3|0
1726661400000|2024-09-18 12:10:00|41649.3|41629.3|41627.8|41607.8|41649.3|41629.3|41624.8|41604.8|0
1726661700000|2024-09-18 12:15:00|41628.3|41608.3|41638.3|41618.3|41641.8|41621.8|41625.8|41605.8|0
1726662000000|2024-09-18 12:20:00|41637.8|41617.8|41654.8|41634.8|41655.3|41635.3|41634.8|41614.8|0
1726662300000|2024-09-18 12:25:00|41654.3|41634.3|41659.8|41639.8|41659.8|41639.8|41647.8|41627.8|0
1726662600000|2024-09-18 12:30:00|41658.8|41638.8|41665.3|41645.3|41667.8|41647.8|41655.8|41635.8|0
1726662900000|2024-09-18 12:35:00|41663.8|41643.8|41681.3|41661.3|41681.8|41661.8|41663.8|41643.8|0
1726663200000|2024-09-18 12:40:00|41679.8|41659.8|41676.8|41656.8|41683.3|41663.3|41674.3|41654.3|0
1726663500000|2024-09-18 12:45:00|41677.3|41657.3|41666.8|41646.8|41678.3|41658.3|41661.8|41641.8|0
1726663800000|2024-09-18 12:50:00|41667.3|41647.3|41663.8|41643.8|41672.3|41652.3|41662.8|41642.8|0
1726664100000|2024-09-18 12:55:00|41663.3|41643.3|41668.8|41648.8|41668.8|41648.8|41660.8|41640.8|0
1726664400000|2024-09-18 13:00:00|41667.8|41647.8|41662.8|41642.8|41672.8|41652.8|41661.8|41641.8|0
1726664700000|2024-09-18 13:05:00|41662.3|41642.3|41665.3|41645.3|41665.3|41645.3|41652.3|41632.3|0
1726665000000|2024-09-18 13:10:00|41665.8|41645.8|41666.8|41646.8|41675.3|41655.3|41663.3|41643.3|0
1726665300000|2024-09-18 13:15:00|41666.3|41646.3|41658.8|41638.8|41669.8|41649.8|41658.3|41638.3|0
1726665600000|2024-09-18 13:20:00|41659.3|41639.3|41657.8|41637.8|41665.3|41645.3|41655.8|41635.8|0
1726665900000|2024-09-18 13:25:00|41664.8|41644.8|41638.3|41618.3|41664.8|41644.8|41608.8|41588.8|0
1726666200000|2024-09-18 13:30:00|41639.8|41619.8|41555.8|41535.8|41648.8|41628.8|41511.3|41491.3|0
1726666500000|2024-09-18 13:35:00|41553.8|41533.8|41597.3|41577.3|41606.8|41586.8|41548.8|41528.8|0
1726666800000|2024-09-18 13:40:00|41596.3|41576.3|41582.3|41562.3|41624.8|41604.8|41557.8|41537.8|0
1726667100000|2024-09-18 13:45:00|41583.8|41563.8|41538.8|41518.8|41602.3|41582.3|41536.8|41516.8|0
1726667400000|2024-09-18 13:50:00|41537.8|41517.8|41504.8|41484.8|41545.8|41525.8|41497.3|41477.3|0
1726667700000|2024-09-18 13:55:00|41500.8|41480.8|41507.3|41487.3|41508.3|41488.3|41490.8|41470.8|0
1726668000000|2024-09-18 14:00:00|41506.8|41486.8|41551.8|41531.8|41551.8|41531.8|41497.8|41477.8|0
1726668300000|2024-09-18 14:05:00|41549.3|41529.3|41557.8|41537.8|41564.3|41544.3|41512.3|41492.3|0
1726668600000|2024-09-18 14:10:00|41560.8|41540.8|41539.3|41519.3|41571.8|41551.8|41511.8|41491.8|0
1726668900000|2024-09-18 14:15:00|41541.3|41521.3|41525.3|41505.3|41573.3|41553.3|41518.8|41498.8|0
1726669200000|2024-09-18 14:20:00|41526.8|41506.8|41533.8|41513.8|41541.3|41521.3|41516.8|41496.8|0
1726669500000|2024-09-18 14:25:00|41528.3|41508.3|41554.3|41534.3|41569.3|41549.3|41518.3|41498.3|0
1726669800000|2024-09-18 14:30:00|41548.8|41528.8|41480.8|41460.8|41554.3|41534.3|41479.8|41459.8|0
1726670100000|2024-09-18 14:35:00|41481.3|41461.3|41508.8|41488.8|41522.8|41502.8|41479.8|41459.8|0
1726670400000|2024-09-18 14:40:00|41509.8|41489.8|41522.3|41502.3|41536.8|41516.8|41503.8|41483.8|0
1726670700000|2024-09-18 14:45:00|41521.8|41501.8|41525.8|41505.8|41538.3|41518.3|41518.8|41498.8|0
1726671000000|2024-09-18 14:50:00|41526.8|41506.8|41535.8|41515.8|41539.3|41519.3|41501.8|41481.8|0
1726671300000|2024-09-18 14:55:00|41534.8|41514.8|41527.3|41507.3|41540.3|41520.3|41515.8|41495.8|0
1726671600000|2024-09-18 15:00:00|41531.8|41511.8|41526.8|41506.8|41544.8|41524.8|41524.8|41504.8|0
1726671900000|2024-09-18 15:05:00|41528.8|41508.8|41550.8|41530.8|41553.8|41533.8|41519.8|41499.8|0
1726672200000|2024-09-18 15:10:00|41547.8|41527.8|41540.8|41520.8|41547.8|41527.8|41520.8|41500.8|0
1726672500000|2024-09-18 15:15:00|41539.8|41519.8|41543.3|41523.3|41544.3|41524.3|41523.8|41503.8|0
1726672800000|2024-09-18 15:20:00|41543.8|41523.8|41537|41517|41549.8|41529.8|41535.8|41515.8|0
1726673100000|2024-09-18 15:25:00|41538.5|41518.5|41577.7|41557.7|41581.2|41561.2|41536.3|41516.3|0
1726673400000|2024-09-18 15:30:00|41577.2|41557.2|41570.2|41550.2|41578.7|41558.7|41546.7|41526.7|0
1726673700000|2024-09-18 15:35:00|41570.7|41550.7|41568.9|41548.9|41581.2|41561.2|41562.7|41542.7|0
1726674000000|2024-09-18 15:40:00|41568.4|41548.4|41580.1|41560.1|41580.1|41560.1|41565.5|41545.5|0
1726674300000|2024-09-18 15:45:00|41579.6|41559.6|41564.5|41544.5|41581.5|41561.5|41549.5|41529.5|0
1726674600000|2024-09-18 15:50:00|41566.5|41546.5|41553.5|41533.5|41574|41554|41543.5|41523.5|0
1726674900000|2024-09-18 15:55:00|41554|41534|41538|41518|41567.5|41547.5|41537.5|41517.5|0
1726675200000|2024-09-18 16:00:00|41536.5|41516.5|41515.5|41495.5|41551.5|41531.5|41509|41489|0
1726675500000|2024-09-18 16:05:00|41514.5|41494.5|41528.5|41508.5|41533|41513|41507.5|41487.5|0
1726675800000|2024-09-18 16:10:00|41527|41507|41560.5|41540.5|41563.5|41543.5|41527|41507|0
1726676100000|2024-09-18 16:15:00|41560|41540|41580|41560|41589.5|41569.5|41555.5|41535.5|0
1726676400000|2024-09-18 16:20:00|41578.5|41558.5|41565.5|41545.5|41582|41562|41565.5|41545.5|0
1726676700000|2024-09-18 16:25:00|41564.5|41544.5|41604|41584|41607|41587|41564.5|41544.5|0
1726677000000|2024-09-18 16:30:00|41603|41583|41609.5|41589.5|41616.5|41596.5|41592.5|41572.5|0
1726677300000|2024-09-18 16:35:00|41610|41590|41606|41586|41613.5|41593.5|41600|41580|0
1726677600000|2024-09-18 16:40:00|41606.5|41586.5|41605.5|41585.5|41613|41593|41594|41574|0
1726677900000|2024-09-18 16:45:00|41604|41584|41619.5|41599.5|41622.5|41602.5|41602|41582|0
1726678200000|2024-09-18 16:50:00|41620.5|41600.5|41639|41619|41642|41622|41617.5|41597.5|0
1726678500000|2024-09-18 16:55:00|41638.5|41618.5|41641|41621|41648.5|41628.5|41631|41611|0
1726678800000|2024-09-18 17:00:00|41639.6|41619.6|41643.1|41623.1|41651.1|41631.1|41634.1|41614.1|0
1726679100000|2024-09-18 17:05:00|41642.6|41622.6|41647.6|41627.6|41650.1|41630.1|41628.6|41608.6|0
1726679400000|2024-09-18 17:10:00|41645.6|41625.6|41657.1|41637.1|41664.6|41644.6|41644.6|41624.6|0
1726679700000|2024-09-18 17:15:00|41659.6|41639.6|41645.1|41625.1|41661.6|41641.6|41640.1|41620.1|0
1726680000000|2024-09-18 17:20:00|41645.6|41625.6|41622.6|41602.6|41649.6|41629.6|41609.6|41589.6|0
1726680300000|2024-09-18 17:25:00|41623.6|41603.6|41660.6|41640.6|41666.6|41646.6|41622.6|41602.6|0
1726680600000|2024-09-18 17:30:00|41662.1|41642.1|41690.6|41670.6|41690.6|41670.6|41655.6|41635.6|0
1726680900000|2024-09-18 17:35:00|41692.6|41672.6|41653.1|41633.1|41704.6|41684.6|41634.6|41614.6|0
1726681200000|2024-09-18 17:40:00|41652.6|41632.6|41651.6|41631.6|41656.1|41636.1|41634.6|41614.6|0
1726681500000|2024-09-18 17:45:00|41654.1|41634.1|41626.6|41606.6|41669.6|41649.6|41624.6|41604.6|0
1726681800000|2024-09-18 17:50:00|41626.1|41606.1|41611.6|41591.6|41628.6|41608.6|41604.6|41584.6|0
1726682100000|2024-09-18 17:55:00|41612.1|41592.1|41621.6|41601.6|41627.1|41607.1|41587.1|41567.1|0
1726682400000|2024-09-18 18:00:00|41554.1|41534.1|41808.1|41788.1|42009.1|41989.1|41554.1|41534.1|0
1726682700000|2024-09-18 18:05:00|41806.6|41786.6|41750.6|41730.6|41856.6|41836.6|41695.1|41675.1|0
1726683000000|2024-09-18 18:10:00|41749.1|41729.1|41688.1|41668.1|41759.1|41739.1|41598.1|41578.1|0
1726683300000|2024-09-18 18:15:00|41698.1|41678.1|41782.1|41762.1|41811.6|41791.6|41690.6|41670.6|0
1726683600000|2024-09-18 18:20:00|41774.1|41754.1|41767.5|41747.5|41822.1|41802.1|41739.6|41719.6|0
1726683900000|2024-09-18 18:25:00|41770|41750|41797.5|41777.5|41802.5|41782.5|41720.5|41700.5|0
1726684200000|2024-09-18 18:30:00|41800.5|41780.5|41870|41850|41886|41866|41790|41770|0
1726684500000|2024-09-18 18:35:00|41874.5|41854.5|41792.5|41772.5|41877|41857|41708|41688|0
1726684800000|2024-09-18 18:40:00|41788|41768|41617.5|41597.5|41798|41778|41599|41579|0
1726685100000|2024-09-18 18:45:00|41604.5|41584.5|41722|41702|41746.5|41726.5|41591.5|41571.5|0
1726685400000|2024-09-18 18:50:00|41719.5|41699.5|41781.5|41761.5|41811.5|41791.5|41704|41684|0
1726685700000|2024-09-18 18:55:00|41783|41763|41649.5|41629.5|41811|41791|41644.5|41624.5|0
1726686000000|2024-09-18 19:00:00|41643.5|41623.5|41606.5|41586.5|41645|41625|41543.5|41523.5|0
1726686300000|2024-09-18 19:05:00|41595|41575|41569.5|41549.5|41595|41575|41530|41510|0
1726686600000|2024-09-18 19:10:00|41567.5|41547.5|41723|41703|41741.5|41721.5|41543.5|41523.5|0
1726686900000|2024-09-18 19:15:00|41714|41694|41705.5|41685.5|41727.5|41707.5|41676|41656|0
1726687200000|2024-09-18 19:20:00|41708.5|41688.5|41654|41634|41708.5|41688.5|41527|41507|0
1726687500000|2024-09-18 19:25:00|41653|41633|41696|41676|41777|41757|41653|41633|0
1726687800000|2024-09-18 19:30:00|41697.5|41677.5|41609.6|41589.6|41727.5|41707.5|41579.1|41559.1|0
1726688100000|2024-09-18 19:35:00|41606.1|41586.1|41618.6|41598.6|41661.1|41641.1|41567.1|41547.1|0
1726688400000|2024-09-18 19:40:00|41623.1|41603.1|41506.5|41486.5|41634.6|41614.6|41506.5|41486.5|0
1726688700000|2024-09-18 19:45:00|41491|41471|41478|41458|41538|41518|41453|41433|0
1726689000000|2024-09-18 19:50:00|41473|41453|41533.5|41513.5|41560.5|41540.5|41471|41451|0
1726689300000|2024-09-18 19:55:00|41549|41529|41521|41501|41567.5|41547.5|41498.5|41478.5|0
1726689600000|2024-09-18 20:00:00|41512|41492|41561|41541|41561|41541|41506.5|41486.5|0
1726689900000|2024-09-18 20:05:00|41562|41542|41591.5|41571.5|41595.5|41575.5|41559|41539|0
1726690200000|2024-09-18 20:10:00|41593|41573|41558|41538|41593|41573|41554.5|41534.5|0
1726690500000|2024-09-18 20:15:00|41560.5|41540.5|41584.5|41564.5|41588.5|41568.5|41552|41532|0
1726690800000|2024-09-18 20:20:00|41585|41565|41580|41560|41586.5|41566.5|41570.5|41550.5|0
1726691100000|2024-09-18 20:25:00|41580.5|41560.5|41581|41561|41584.5|41564.5|41569|41549|0
1726691400000|2024-09-18 20:30:00|41582|41562|41588.5|41568.5|41591|41571|41576|41556|0
1726691700000|2024-09-18 20:35:00|41589|41569|41580|41560|41593.5|41573.5|41580|41560|0
1726692000000|2024-09-18 20:40:00|41580.5|41560.5|41565.5|41545.5|41580.5|41560.5|41557|41537|0
1726692300000|2024-09-18 20:45:00|41567.5|41547.5|41576.5|41556.5|41576.5|41556.5|41554|41534|0
1726692600000|2024-09-18 20:50:00|41577|41557|41562.5|41542.5|41580|41560|41554.5|41534.5|0
1726692900000|2024-09-18 20:55:00|41563.5|41543.5|41567.4|41547.4|41578|41558|41559|41539|0
1726693200000|2024-09-18 21:00:00|41570.2|41550.2|41568.9|41548.9|41573.5|41553.5|41568.9|41548.9|0
1726693500000|2024-09-18 21:05:00|41568.7|41548.7|41573.8|41553.8|41577.1|41557.1|41565.8|41545.8|0
1726693800000|2024-09-18 21:10:00|41574|41554|41578.6|41558.6|41579.9|41559.9|41573.6|41553.6|0
1726694100000|2024-09-18 21:15:00|41579.2|41559.2|41579.7|41559.7|41579.7|41559.7|41576.8|41556.8|0
1726694400000|2024-09-18 21:20:00|41579.4|41559.4|41583|41563|41584|41564|41578.3|41558.3|0
1726694700000|2024-09-18 21:25:00|41582.8|41562.8|41586.7|41566.7|41589.7|41569.7|41578.5|41558.5|0
1726695000000|2024-09-18 21:30:00|41588.6|41568.6|41587.4|41567.4|41588.6|41568.6|41587|41567|0
1726695300000|2024-09-18 21:35:00|41587.1|41567.1|41588|41568|41588|41568|41583.4|41563.4|0
1726695600000|2024-09-18 21:40:00|41586.7|41566.7|41586.3|41566.3|41589|41569|41586|41566|0
1726695900000|2024-09-18 21:45:00|41585.7|41565.7|41588.1|41568.1|41593.7|41573.7|41585.7|41565.7|0
1726696200000|2024-09-18 21:50:00|41587.9|41567.9|41587.1|41567.1|41590.5|41570.5|41587.1|41567.1|0
1726696500000|2024-09-18 21:55:00|41586.9|41566.9|41593.9|41573.9|41593.9|41573.9|41584.3|41564.3|0
1726696800000|2024-09-18 22:00:00|41595.3|41575.3|41593.8|41573.8|41604.8|41584.8|41571.8|41551.8|0
1726697100000|2024-09-18 22:05:00|41592.8|41572.8|41584.8|41564.8|41597.8|41577.8|41576.8|41556.8|0
1726697400000|2024-09-18 22:10:00|41584.3|41564.3|41597.8|41577.8|41600.8|41580.8|41580.3|41560.3|0
1726697700000|2024-09-18 22:15:00|41598.8|41578.8|41615.3|41595.3|41617.3|41597.3|41597.3|41577.3|0
1726698000000|2024-09-18 22:20:00|41615.8|41595.8|41612.3|41592.3|41618.3|41598.3|41611.3|41591.3|0
1726698300000|2024-09-18 22:25:00|41611.8|41591.8|41620.3|41600.3|41627.3|41607.3|41609.8|41589.8|0
1726698600000|2024-09-18 22:30:00|41619.8|41599.8|41628.3|41608.3|41633.8|41613.8|41618.8|41598.8|0
1726698900000|2024-09-18 22:35:00|41628.8|41608.8|41631.3|41611.3|41634.3|41614.3|41625.3|41605.3|0
1726699200000|2024-09-18 22:40:00|41630.8|41610.8|41629.3|41609.3|41633.3|41613.3|41624.3|41604.3|0
1726699500000|2024-09-18 22:45:00|41628.8|41608.8|41623.3|41603.3|41631.3|41611.3|41620.3|41600.3|0
1726699800000|2024-09-18 22:50:00|41622.8|41602.8|41615.3|41595.3|41623.3|41603.3|41612.8|41592.8|0
1726700100000|2024-09-18 22:55:00|41613.3|41593.3|41610.3|41590.3|41618.3|41598.3|41601.3|41581.3|0
1726700400000|2024-09-18 23:00:00|41611.3|41591.3|41617.3|41597.3|41633.8|41613.8|41611.3|41591.3|0
1726700700000|2024-09-18 23:05:00|41618.8|41598.8|41620.8|41600.8|41623.3|41603.3|41616.8|41596.8|0
1726701000000|2024-09-18 23:10:00|41621.3|41601.3|41613.3|41593.3|41622.3|41602.3|41611.8|41591.8|0
1726701300000|2024-09-18 23:15:00|41612.3|41592.3|41596.3|41576.3|41615.8|41595.8|41595.3|41575.3|0
1726701600000|2024-09-18 23:20:00|41596.8|41576.8|41596.3|41576.3|41599.8|41579.8|41576.8|41556.8|0
1726701900000|2024-09-18 23:25:00|41595.8|41575.8|41584.3|41564.3|41595.8|41575.8|41581.8|41561.8|0
1726702200000|2024-09-18 23:30:00|41584.8|41564.8|41581.8|41561.8|41586.3|41566.3|41573.3|41553.3|0
1726702500000|2024-09-18 23:35:00|41580.8|41560.8|41598.3|41578.3|41600.3|41580.3|41577.8|41557.8|0
1726702800000|2024-09-18 23:40:00|41597.8|41577.8|41592.8|41572.8|41602.8|41582.8|41589.3|41569.3|0
1726703100000|2024-09-18 23:45:00|41592.3|41572.3|41601.3|41581.3|41601.8|41581.8|41589.3|41569.3|0
1726703400000|2024-09-18 23:50:00|41601.8|41581.8|41643.8|41623.8|41649.3|41629.3|41601.3|41581.3|0
1726703700000|2024-09-18 23:55:00|41641.8|41621.8|41712.8|41692.8|41712.8|41692.8|41641.3|41621.3|0
1726704000000|2024-09-19 00:00:00|41714.3|41694.3|41728.3|41708.3|41763.8|41743.8|41714.3|41694.3|0
1726704300000|2024-09-19 00:05:00|41729.8|41709.8|41693.8|41673.8|41733.8|41713.8|41685.3|41665.3|0
1726704600000|2024-09-19 00:10:00|41694.3|41674.3|41685.3|41665.3|41707.8|41687.8|41677.8|41657.8|0
1726704900000|2024-09-19 00:15:00|41683.3|41663.3|41681.3|41661.3|41688.3|41668.3|41669.8|41649.8|0
1726705200000|2024-09-19 00:20:00|41681.8|41661.8|41674.3|41654.3|41692.3|41672.3|41671.3|41651.3|0
1726705500000|2024-09-19 00:25:00|41674.8|41654.8|41684.8|41664.8|41702.8|41682.8|41672.8|41652.8|0
1726705800000|2024-09-19 00:30:00|41682.3|41662.3|41667.8|41647.8|41685.3|41665.3|41664.3|41644.3|0
1726706100000|2024-09-19 00:35:00|41665.3|41645.3|41631.3|41611.3|41667.8|41647.8|41628.8|41608.8|0
1726706400000|2024-09-19 00:40:00|41631.8|41611.8|41628.3|41608.3|41634.3|41614.3|41622.8|41602.8|0
1726706700000|2024-09-19 00:45:00|41628.8|41608.8|41628.3|41608.3|41635.3|41615.3|41621.3|41601.3|0
1726707000000|2024-09-19 00:50:00|41627.8|41607.8|41624.3|41604.3|41627.8|41607.8|41610.3|41590.3|0
1726707300000|2024-09-19 00:55:00|41625.3|41605.3|41616.3|41596.3|41628.8|41608.8|41606.3|41586.3|0
1726707600000|2024-09-19 01:00:00|41618.8|41598.8|41616.3|41596.3|41623.3|41603.3|41613.3|41593.3|0
1726707900000|2024-09-19 01:05:00|41617.3|41597.3|41618.8|41598.8|41623.3|41603.3|41612.8|41592.8|0
1726708200000|2024-09-19 01:10:00|41619.3|41599.3|41610.3|41590.3|41620.3|41600.3|41581.3|41561.3|0
1726708500000|2024-09-19 01:15:00|41609.3|41589.3|41610.8|41590.8|41619.8|41599.8|41607.3|41587.3|0
1726708800000|2024-09-19 01:20:00|41610.3|41590.3|41625.8|41605.8|41631.3|41611.3|41608.3|41588.3|0
1726709100000|2024-09-19 01:25:00|41623.8|41603.8|41609.3|41589.3|41626.3|41606.3|41607.8|41587.8|0
1726709400000|2024-09-19 01:30:00|41610.3|41590.3|41596.8|41576.8|41612.3|41592.3|41587.8|41567.8|0
1726709700000|2024-09-19 01:35:00|41597.3|41577.3|41626.3|41606.3|41631.3|41611.3|41594.8|41574.8|0
1726710000000|2024-09-19 01:40:00|41629.3|41609.3|41624.3|41604.3|41632.8|41612.8|41615.3|41595.3|0
1726710300000|2024-09-19 01:45:00|41623.8|41603.8|41632.3|41612.3|41632.8|41612.8|41620.8|41600.8|0
1726710600000|2024-09-19 01:50:00|41631.8|41611.8|41640.3|41620.3|41642.3|41622.3|41627.8|41607.8|0
1726710900000|2024-09-19 01:55:00|41640.8|41620.8|41662.3|41642.3|41662.3|41642.3|41638.3|41618.3|0
1726711200000|2024-09-19 02:00:00|41663.3|41643.3|41683.3|41663.3|41685.3|41665.3|41663.3|41643.3|0
1726711500000|2024-09-19 02:05:00|41683.8|41663.8|41688.3|41668.3|41689.3|41669.3|41667.3|41647.3|0
1726711800000|2024-09-19 02:10:00|41687.8|41667.8|41706.3|41686.3|41708.8|41688.8|41684.8|41664.8|0
1726712100000|2024-09-19 02:15:00|41706.8|41686.8|41712.3|41692.3|41717.8|41697.8|41705.3|41685.3|0
1726712400000|2024-09-19 02:20:00|41711.8|41691.8|41715.3|41695.3|41718.3|41698.3|41710.3|41690.3|0
1726712700000|2024-09-19 02:25:00|41715.8|41695.8|41721.8|41701.8|41723.3|41703.3|41712.8|41692.8|0
1726713000000|2024-09-19 02:30:00|41723.3|41703.3|41721.8|41701.8|41727.8|41707.8|41716.8|41696.8|0
1726713300000|2024-09-19 02:35:00|41722.8|41702.8|41740.3|41720.3|41749.8|41729.8|41722.8|41702.8|0
1726713600000|2024-09-19 02:40:00|41739.8|41719.8|41775.3|41755.3|41780.3|41760.3|41737.3|41717.3|0
1726713900000|2024-09-19 02:45:00|41774.8|41754.8|41759.8|41739.8|41780.3|41760.3|41755.3|41735.3|0
1726714200000|2024-09-19 02:50:00|41759.3|41739.3|41766.3|41746.3|41770.8|41750.8|41759.3|41739.3|0
1726714500000|2024-09-19 02:55:00|41766.8|41746.8|41767.3|41747.3|41776.3|41756.3|41765.3|41745.3|0
1726714800000|2024-09-19 03:00:00|41766.8|41746.8|41767.3|41747.3|41784.3|41764.3|41761.3|41741.3|0
1726715100000|2024-09-19 03:05:00|41766.8|41746.8|41769.3|41749.3|41772.8|41752.8|41761.8|41741.8|0
1726715400000|2024-09-19 03:10:00|41769.8|41749.8|41758.3|41738.3|41770.3|41750.3|41757.3|41737.3|0
1726715700000|2024-09-19 03:15:00|41759.3|41739.3|41757.3|41737.3|41762.3|41742.3|41746.3|41726.3|0
1726716000000|2024-09-19 03:20:00|41754.8|41734.8|41762.3|41742.3|41763.3|41743.3|41751.8|41731.8|0
1726716300000|2024-09-19 03:25:00|41762.8|41742.8|41770.3|41750.3|41773.3|41753.3|41760.8|41740.8|0
1726716600000|2024-09-19 03:30:00|41769.8|41749.8|41780.3|41760.3|41780.3|41760.3|41763.3|41743.3|0
1726716900000|2024-09-19 03:35:00|41779.3|41759.3|41779.3|41759.3|41794.3|41774.3|41773.3|41753.3|0
1726717200000|2024-09-19 03:40:00|41779.8|41759.8|41783.3|41763.3|41787.3|41767.3|41772.8|41752.8|0
1726717500000|2024-09-19 03:45:00|41783.8|41763.8|41789.3|41769.3|41789.3|41769.3|41779.8|41759.8|0
1726717800000|2024-09-19 03:50:00|41788.8|41768.8|41786.3|41766.3|41795.8|41775.8|41782.3|41762.3|0
1726718100000|2024-09-19 03:55:00|41786.8|41766.8|41793.3|41773.3|41797.8|41777.8|41781.8|41761.8|0
1726718400000|2024-09-19 04:00:00|41794.8|41774.8|41781.3|41761.3|41796.3|41776.3|41779.3|41759.3|0
1726718700000|2024-09-19 04:05:00|41780.8|41760.8|41785.3|41765.3|41790.3|41770.3|41774.8|41754.8|0
1726719000000|2024-09-19 04:10:00|41785.8|41765.8|41780.3|41760.3|41789.3|41769.3|41779.3|41759.3|0
1726719300000|2024-09-19 04:15:00|41780.8|41760.8|41783.3|41763.3|41784.3|41764.3|41778.3|41758.3|0
1726719600000|2024-09-19 04:20:00|41783.8|41763.8|41778.3|41758.3|41785.3|41765.3|41775.3|41755.3|0
1726719900000|2024-09-19 04:25:00|41778.8|41758.8|41772.3|41752.3|41780.3|41760.3|41771.3|41751.3|0
1726720200000|2024-09-19 04:30:00|41772.8|41752.8|41781.3|41761.3|41783.3|41763.3|41772.8|41752.8|0
1726720500000|2024-09-19 04:35:00|41783.3|41763.3|41776.3|41756.3|41788.3|41768.3|41773.3|41753.3|0
1726720800000|2024-09-19 04:40:00|41775.8|41755.8|41772.3|41752.3|41778.8|41758.8|41767.3|41747.3|0
1726721100000|2024-09-19 04:45:00|41772.8|41752.8|41774.3|41754.3|41779.3|41759.3|41771.3|41751.3|0
1726721400000|2024-09-19 04:50:00|41773.8|41753.8|41783.3|41763.3|41783.3|41763.3|41773.3|41753.3|0
1726721700000|2024-09-19 04:55:00|41782.8|41762.8|41780.3|41760.3|41784.3|41764.3|41779.3|41759.3|0
1726722000000|2024-09-19 05:00:00|41781.3|41761.3|41778.3|41758.3|41784.3|41764.3|41777.3|41757.3|0
1726722300000|2024-09-19 05:05:00|41777.8|41757.8|41772.3|41752.3|41782.3|41762.3|41769.3|41749.3|0
1726722600000|2024-09-19 05:10:00|41771.8|41751.8|41776.3|41756.3|41776.8|41756.8|41764.8|41744.8|0
1726722900000|2024-09-19 05:15:00|41775.8|41755.8|41773.3|41753.3|41779.3|41759.3|41770.3|41750.3|0
1726723200000|2024-09-19 05:20:00|41773.8|41753.8|41765.3|41745.3|41775.3|41755.3|41763.3|41743.3|0
1726723500000|2024-09-19 05:25:00|41764.8|41744.8|41766.3|41746.3|41766.3|41746.3|41757.3|41737.3|0
1726723800000|2024-09-19 05:30:00|41765.8|41745.8|41768.3|41748.3|41771.3|41751.3|41761.3|41741.3|0
1726724100000|2024-09-19 05:35:00|41767.8|41747.8|41760.3|41740.3|41770.8|41750.8|41760.3|41740.3|0
1726724400000|2024-09-19 05:40:00|41760.8|41740.8|41768.3|41748.3|41770.3|41750.3|41759.3|41739.3|0
1726724700000|2024-09-19 05:45:00|41768.8|41748.8|41765.3|41745.3|41770.3|41750.3|41747.8|41727.8|0
1726725000000|2024-09-19 05:50:00|41764.8|41744.8|41764.3|41744.3|41778.3|41758.3|41758.8|41738.8|0
1726725300000|2024-09-19 05:55:00|41763.8|41743.8|41771.8|41751.8|41777.3|41757.3|41759.3|41739.3|0
1726725600000|2024-09-19 06:00:00|41768.8|41748.8|41762.8|41742.8|41776.3|41756.3|41762.8|41742.8|0
1726725900000|2024-09-19 06:05:00|41763.3|41743.3|41762.3|41742.3|41765.8|41745.8|41752.8|41732.8|0
1726726200000|2024-09-19 06:10:00|41763.3|41743.3|41761.8|41741.8|41766.3|41746.3|41757.3|41737.3|0
1726726500000|2024-09-19 06:15:00|41762.3|41742.3|41768.3|41748.3|41768.3|41748.3|41749.3|41729.3|0
1726726800000|2024-09-19 06:20:00|41767.8|41747.8|41796.8|41776.8|41796.8|41776.8|41765.3|41745.3|0
1726727100000|2024-09-19 06:25:00|41801.3|41781.3|41788.3|41768.3|41805.8|41785.8|41787.8|41767.8|0
1726727400000|2024-09-19 06:30:00|41788.8|41768.8|41796.3|41776.3|41800.8|41780.8|41786.3|41766.3|0
1726727700000|2024-09-19 06:35:00|41795.8|41775.8|41792.3|41772.3|41798.3|41778.3|41791.3|41771.3|0
1726728000000|2024-09-19 06:40:00|41792.8|41772.8|41791.3|41771.3|41799.8|41779.8|41789.3|41769.3|0
1726728300000|2024-09-19 06:45:00|41791.8|41771.8|41797.8|41777.8|41798.3|41778.3|41787.8|41767.8|0
1726728600000|2024-09-19 06:50:00|41798.3|41778.3|41804.8|41784.8|41804.8|41784.8|41794.3|41774.3|0
1726728900000|2024-09-19 06:55:00|41805.3|41785.3|41793.3|41773.3|41811.8|41791.8|41793.3|41773.3|0
1726729200000|2024-09-19 07:00:00|41799.3|41779.3|41803.3|41783.3|41815.3|41795.3|41797.3|41777.3|0
1726729500000|2024-09-19 07:05:00|41801.3|41781.3|41795.8|41775.8|41810.3|41790.3|41792.8|41772.8|0
1726729800000|2024-09-19 07:10:00|41795.3|41775.3|41786.3|41766.3|41799.8|41779.8|41782.3|41762.3|0
1726730100000|2024-09-19 07:15:00|41787.3|41767.3|41791.8|41771.8|41792.3|41772.3|41772.3|41752.3|0
1726730400000|2024-09-19 07:20:00|41792.3|41772.3|41795.8|41775.8|41797.3|41777.3|41782.8|41762.8|0
1726730700000|2024-09-19 07:25:00|41795.3|41775.3|41782.8|41762.8|41803.3|41783.3|41782.8|41762.8|0
1726731000000|2024-09-19 07:30:00|41782.3|41762.3|41781.8|41761.8|41784.3|41764.3|41759.3|41739.3|0
1726731300000|2024-09-19 07:35:00|41781.3|41761.3|41780.3|41760.3|41793.3|41773.3|41776.8|41756.8|0
1726731600000|2024-09-19 07:40:00|41778.8|41758.8|41810.8|41790.8|41813.8|41793.8|41778.8|41758.8|0
1726731900000|2024-09-19 07:45:00|41810.3|41790.3|41810.3|41790.3|41821.3|41801.3|41801.8|41781.8|0
1726732200000|2024-09-19 07:50:00|41809.8|41789.8|41826.3|41806.3|41826.8|41806.8|41808.3|41788.3|0
1726732500000|2024-09-19 07:55:00|41825.8|41805.8|41867.3|41847.3|41869.3|41849.3|41823.8|41803.8|0
1726732800000|2024-09-19 08:00:00|41862.3|41842.3|41865.3|41845.3|41870.8|41850.8|41846.3|41826.3|0
1726733100000|2024-09-19 08:05:00|41864.8|41844.8|41857.8|41837.8|41866.3|41846.3|41847.3|41827.3|0
1726733400000|2024-09-19 08:10:00|41857.3|41837.3|41890.3|41870.3|41891.8|41871.8|41857.3|41837.3|0
1726733700000|2024-09-19 08:15:00|41891.3|41871.3|41877.8|41857.8|41891.3|41871.3|41869.3|41849.3|0
1726734000000|2024-09-19 08:20:00|41878.3|41858.3|41885.3|41865.3|41892.3|41872.3|41873.8|41853.8|0
1726734300000|2024-09-19 08:25:00|41885.8|41865.8|41899.3|41879.3|41899.3|41879.3|41879.8|41859.8|0
1726734600000|2024-09-19 08:30:00|41898.8|41878.8|41922.3|41902.3|41927.3|41907.3|41898.3|41878.3|0
1726734900000|2024-09-19 08:35:00|41923.3|41903.3|41909.3|41889.3|41924.3|41904.3|41905.3|41885.3|0
1726735200000|2024-09-19 08:40:00|41909.8|41889.8|41917.8|41897.8|41929.3|41909.3|41909.8|41889.8|0
1726735500000|2024-09-19 08:45:00|41918.3|41898.3|41919.8|41899.8|41923.3|41903.3|41907.3|41887.3|0
1726735800000|2024-09-19 08:50:00|41920.3|41900.3|41919.8|41899.8|41922.3|41902.3|41913.3|41893.3|0
1726736100000|2024-09-19 08:55:00|41919.3|41899.3|41921.3|41901.3|41931.3|41911.3|41917.8|41897.8|0
1726736400000|2024-09-19 09:00:00|41922.3|41902.3|41950.8|41930.8|41952.3|41932.3|41917.3|41897.3|0
1726736700000|2024-09-19 09:05:00|41951.8|41931.8|41969.3|41949.3|41975.3|41955.3|41951.8|41931.8|0
1726737000000|2024-09-19 09:10:00|41970.8|41950.8|41973.8|41953.8|41981.3|41961.3|41963.3|41943.3|0
1726737300000|2024-09-19 09:15:00|41974.3|41954.3|41973.8|41953.8|41980.3|41960.3|41968.3|41948.3|0
1726737600000|2024-09-19 09:20:00|41971.8|41951.8|41990.3|41970.3|41996.8|41976.8|41971.8|41951.8|0
1726737900000|2024-09-19 09:25:00|41990.8|41970.8|41980.3|41960.3|41992.3|41972.3|41980.3|41960.3|0
1726738200000|2024-09-19 09:30:00|41979.8|41959.8|41993.3|41973.3|41996.8|41976.8|41979.3|41959.3|0
1726738500000|2024-09-19 09:35:00|41993.8|41973.8|41998.3|41978.3|42009.3|41989.3|41993.8|41973.8|0
1726738800000|2024-09-19 09:40:00|41997.8|41977.8|41995.8|41975.8|42002.3|41982.3|41992.8|41972.8|0
1726739100000|2024-09-19 09:45:00|41996.3|41976.3|41995.8|41975.8|41997.8|41977.8|41990.3|41970.3|0
1726739400000|2024-09-19 09:50:00|41995.3|41975.3|41990.3|41970.3|41997.8|41977.8|41987.8|41967.8|0
1726739700000|2024-09-19 09:55:00|41990.8|41970.8|41987.3|41967.3|41997.3|41977.3|41985.8|41965.8|0
1726740000000|2024-09-19 10:00:00|41985.8|41965.8|41988.3|41968.3|41994.8|41974.8|41976.8|41956.8|0
1726740300000|2024-09-19 10:05:00|41988.8|41968.8|42008.3|41988.3|42018.3|41998.3|41987.3|41967.3|0
1726740600000|2024-09-19 10:10:00|42007.8|41987.8|41995.3|41975.3|42013.3|41993.3|41995.3|41975.3|0
1726740900000|2024-09-19 10:15:00|41994.8|41974.8|42003.3|41983.3|42007.3|41987.3|41989.3|41969.3|0
1726741200000|2024-09-19 10:20:00|42002.3|41982.3|42007.3|41987.3|42008.3|41988.3|41999.3|41979.3|0
1726741500000|2024-09-19 10:25:00|42009.3|41989.3|42013.8|41993.8|42017.3|41997.3|42007.3|41987.3|0
1726741800000|2024-09-19 10:30:00|42014.3|41994.3|42014.8|41994.8|42020.3|42000.3|42012.3|41992.3|0
1726742100000|2024-09-19 10:35:00|42015.8|41995.8|42015.3|41995.3|42019.8|41999.8|42007.3|41987.3|0
1726742400000|2024-09-19 10:40:00|42014.8|41994.8|42010.3|41990.3|42020.8|42000.8|42007.3|41987.3|0
1726742700000|2024-09-19 10:45:00|42011.3|41991.3|42012.8|41992.8|42017.3|41997.3|42008.3|41988.3|0
1726743000000|2024-09-19 10:50:00|42014.3|41994.3|42017.8|41997.8|42018.3|41998.3|42009.3|41989.3|0
1726743300000|2024-09-19 10:55:00|42018.3|41998.3|42004.3|41984.3|42027.3|42007.3|42003.8|41983.8|0
1726743600000|2024-09-19 11:00:00|42006.3|41986.3|41992.3|41972.3|42012.8|41992.8|41990.8|41970.8|0
1726743900000|2024-09-19 11:05:00|41992.8|41972.8|41985.8|41965.8|41999.3|41979.3|41985.3|41965.3|0
1726744200000|2024-09-19 11:10:00|41985.3|41965.3|41981.3|41961.3|41997.3|41977.3|41981.3|41961.3|0
1726744500000|2024-09-19 11:15:00|41982.3|41962.3|41989.3|41969.3|41990.3|41970.3|41974.3|41954.3|0
1726744800000|2024-09-19 11:20:00|41990.3|41970.3|41994.3|41974.3|41997.3|41977.3|41987.3|41967.3|0
1726745100000|2024-09-19 11:25:00|41994.8|41974.8|42002.3|41982.3|42002.8|41982.8|41991.8|41971.8|0
1726745400000|2024-09-19 11:30:00|42001.8|41981.8|42018.3|41998.3|42018.8|41998.8|41999.3|41979.3|0
1726745700000|2024-09-19 11:35:00|42017.8|41997.8|42017.3|41997.3|42024.3|42004.3|42013.3|41993.3|0
1726746000000|2024-09-19 11:40:00|42016.8|41996.8|42034.3|42014.3|42049.8|42029.8|42015.3|41995.3|0
1726746300000|2024-09-19 11:45:00|42033.8|42013.8|42017.8|41997.8|42033.8|42013.8|42015.8|41995.8|0
1726746600000|2024-09-19 11:50:00|42018.3|41998.3|42012.3|41992.3|42021.8|42001.8|42011.3|41991.3|0
1726746900000|2024-09-19 11:55:00|42013.3|41993.3|42012.3|41992.3|42015.8|41995.8|42008.3|41988.3|0
1726747200000|2024-09-19 12:00:00|42012.8|41992.8|42025.3|42005.3|42025.3|42005.3|42012.8|41992.8|0
1726747500000|2024-09-19 12:05:00|42025.8|42005.8|42021.3|42001.3|42030.3|42010.3|42019.3|41999.3|0
1726747800000|2024-09-19 12:10:00|42021.8|42001.8|42026.3|42006.3|42033.8|42013.8|42018.3|41998.3|0
1726748100000|2024-09-19 12:15:00|42028.3|42008.3|42027.3|42007.3|42033.8|42013.8|42021.3|42001.3|0
1726748400000|2024-09-19 12:20:00|42026.3|42006.3|42020.3|42000.3|42030.3|42010.3|42014.3|41994.3|0
1726748700000|2024-09-19 12:25:00|42020.8|42000.8|42014.8|41994.8|42021.3|42001.3|42008.3|41988.3|0
1726749000000|2024-09-19 12:30:00|42030.8|42010.8|42018.3|41998.3|42035.8|42015.8|42008.8|41988.8|0
1726749300000|2024-09-19 12:35:00|42016.8|41996.8|41996.3|41976.3|42016.8|41996.8|41988.8|41968.8|0
1726749600000|2024-09-19 12:40:00|41995.3|41975.3|41983.3|41963.3|41999.3|41979.3|41978.8|41958.8|0
1726749900000|2024-09-19 12:45:00|41983.8|41963.8|41984.3|41964.3|41992.3|41972.3|41977.3|41957.3|0
1726750200000|2024-09-19 12:50:00|41984.8|41964.8|41978.3|41958.3|41993.3|41973.3|41978.3|41958.3|0
1726750500000|2024-09-19 12:55:00|41980.3|41960.3|41974.3|41954.3|41985.3|41965.3|41971.3|41951.3|0
1726750800000|2024-09-19 13:00:00|41971.3|41951.3|41952.3|41932.3|41972.3|41952.3|41950.3|41930.3|0
1726751100000|2024-09-19 13:05:00|41952.8|41932.8|41983.3|41963.3|41985.3|41965.3|41941.3|41921.3|0
1726751400000|2024-09-19 13:10:00|41982.3|41962.3|42015.8|41995.8|42024.8|42004.8|41980.3|41960.3|0
1726751700000|2024-09-19 13:15:00|42015.3|41995.3|42026.3|42006.3|42027.8|42007.8|42005.8|41985.8|0
1726752000000|2024-09-19 13:20:00|42025.8|42005.8|42020.3|42000.3|42030.3|42010.3|42008.3|41988.3|0
1726752300000|2024-09-19 13:25:00|42026.3|42006.3|42104.3|42084.3|42104.3|42084.3|42023.3|42003.3|0
1726752600000|2024-09-19 13:30:00|42103.8|42083.8|42102.3|42082.3|42124.3|42104.3|42045.8|42025.8|0
1726752900000|2024-09-19 13:35:00|42108.8|42088.8|42036.3|42016.3|42115.8|42095.8|42026.8|42006.8|0
1726753200000|2024-09-19 13:40:00|42034.3|42014.3|41973.8|41953.8|42037.8|42017.8|41967.3|41947.3|0
1726753500000|2024-09-19 13:45:00|41977.8|41957.8|41950.9|41930.9|41979.3|41959.3|41917.3|41897.3|0
1726753800000|2024-09-19 13:50:00|41950.2|41930.2|41893.5|41873.5|41950.2|41930.2|41863.5|41843.5|0
1726754100000|2024-09-19 13:55:00|41903|41883|41986.5|41966.5|42004|41984|41903|41883|0
1726754400000|2024-09-19 14:00:00|41989.5|41969.5|42006.5|41986.5|42034.5|42014.5|41974.5|41954.5|0
1726754700000|2024-09-19 14:05:00|42012|41992|41954.5|41934.5|42015.5|41995.5|41946.5|41926.5|0
1726755000000|2024-09-19 14:10:00|41953|41933|41958.5|41938.5|41988.5|41968.5|41938|41918|0
1726755300000|2024-09-19 14:15:00|41965.5|41945.5|41953.5|41933.5|41973.5|41953.5|41929.5|41909.5|0
1726755600000|2024-09-19 14:20:00|41962.5|41942.5|41906.5|41886.5|41963.5|41943.5|41897.5|41877.5|0
1726755900000|2024-09-19 14:25:00|41910|41890|41994.5|41974.5|41995.5|41975.5|41899.5|41879.5|0
1726756200000|2024-09-19 14:30:00|41989.5|41969.5|42043.5|42023.5|42054.5|42034.5|41989.5|41969.5|0
1726756500000|2024-09-19 14:35:00|42041.5|42021.5|42042.5|42022.5|42064.5|42044.5|42017|41997|0
1726756800000|2024-09-19 14:40:00|42038|42018|41970.5|41950.5|42047.5|42027.5|41959.5|41939.5|0
1726757100000|2024-09-19 14:45:00|41971.5|41951.5|41910|41890|41971.5|41951.5|41880.5|41860.5|0
1726757400000|2024-09-19 14:50:00|41905|41885|41876.5|41856.5|41936|41916|41866.5|41846.5|0
1726757700000|2024-09-19 14:55:00|41873.5|41853.5|41898.5|41878.5|41917.5|41897.5|41865|41845|0
1726758000000|2024-09-19 15:00:00|41905|41885|41921|41901|41926.5|41906.5|41869|41849|0
1726758300000|2024-09-19 15:05:00|41917|41897|41859.5|41839.5|41917|41897|41827.5|41807.5|0
1726758600000|2024-09-19 15:10:00|41863|41843|41871|41851|41909.5|41889.5|41856.5|41836.5|0
1726758900000|2024-09-19 15:15:00|41871.5|41851.5|41918.5|41898.5|41924.5|41904.5|41871.5|41851.5|0
1726759200000|2024-09-19 15:20:00|41919|41899|41959.5|41939.5|41962|41942|41917.5|41897.5|0
1726759500000|2024-09-19 15:25:00|41958|41938|41938.5|41918.5|41963.5|41943.5|41932|41912|0
1726759800000|2024-09-19 15:30:00|41940|41920|41918.5|41898.5|41944.5|41924.5|41910.5|41890.5|0
1726760100000|2024-09-19 15:35:00|41924|41904|41919|41899|41940|41920|41913|41893|0
1726760400000|2024-09-19 15:40:00|41919.5|41899.5|41923|41903|41945.5|41925.5|41919.5|41899.5|0
1726760700000|2024-09-19 15:45:00|41924.5|41904.5|41940.5|41920.5|41941|41921|41919.5|41899.5|0
1726761000000|2024-09-19 15:50:00|41942|41922|41908.5|41888.5|41942|41922|41885.5|41865.5|0
1726761300000|2024-09-19 15:55:00|41909|41889|41918.5|41898.5|41928.5|41908.5|41903|41883|0
1726761600000|2024-09-19 16:00:00|41920|41900|41982|41962|41985|41965|41914|41894|0
1726761900000|2024-09-19 16:05:00|41982.5|41962.5|41993.5|41973.5|41995|41975|41973.5|41953.5|0
1726762200000|2024-09-19 16:10:00|41994|41974|41975.5|41955.5|41994|41974|41954|41934|0
1726762500000|2024-09-19 16:15:00|41972.5|41952.5|42031|42011|42038.5|42018.5|41969.5|41949.5|0
1726762800000|2024-09-19 16:20:00|42032.5|42012.5|42022.5|42002.5|42053|42033|42010.5|41990.5|0
1726763100000|2024-09-19 16:25:00|42020|42000|42046|42026|42054.5|42034.5|42018.5|41998.5|0
1726763400000|2024-09-19 16:30:00|42046.5|42026.5|42072|42052|42085|42065|42046.5|42026.5|0
1726763700000|2024-09-19 16:35:00|42069|42049|42076.5|42056.5|42083.5|42063.5|42063|42043|0
1726764000000|2024-09-19 16:40:00|42076|42056|42077.5|42057.5|42083|42063|42067.5|42047.5|0
1726764300000|2024-09-19 16:45:00|42078|42058|42061.5|42041.5|42093.5|42073.5|42057.5|42037.5|0
1726764600000|2024-09-19 16:50:00|42063|42043|42066.5|42046.5|42076.5|42056.5|42052.5|42032.5|0
1726764900000|2024-09-19 16:55:00|42067|42047|42033.5|42013.5|42067|42047|41999.5|41979.5|0
1726765200000|2024-09-19 17:00:00|42035|42015|42053|42033|42061.5|42041.5|42026|42006|0
1726765500000|2024-09-19 17:05:00|42050.5|42030.5|42077.5|42057.5|42080.5|42060.5|42050.5|42030.5|0
1726765800000|2024-09-19 17:10:00|42076.5|42056.5|42070.5|42050.5|42076.5|42056.5|42052|42032|0
1726766100000|2024-09-19 17:15:00|42068.5|42048.5|42073|42053|42088.5|42068.5|42061.5|42041.5|0
1726766400000|2024-09-19 17:20:00|42072.5|42052.5|42067.5|42047.5|42083.5|42063.5|42049.5|42029.5|0
1726766700000|2024-09-19 17:25:00|42068.5|42048.5|42088.5|42068.5|42096.5|42076.5|42068.5|42048.5|0
1726767000000|2024-09-19 17:30:00|42091.5|42071.5|42105.5|42085.5|42122.5|42102.5|42089.5|42069.5|0
1726767300000|2024-09-19 17:35:00|42105|42085|42123.5|42103.5|42125|42105|42100.5|42080.5|0
1726767600000|2024-09-19 17:40:00|42124.5|42104.5|42153.5|42133.5|42154.5|42134.5|42116.5|42096.5|0
1726767900000|2024-09-19 17:45:00|42154|42134|42152.5|42132.5|42179.5|42159.5|42148|42128|0
1726768200000|2024-09-19 17:50:00|42149.5|42129.5|42169.5|42149.5|42175.5|42155.5|42148|42128|0
1726768500000|2024-09-19 17:55:00|42173.5|42153.5|42144.5|42124.5|42174|42154|42142|42122|0
1726768800000|2024-09-19 18:00:00|42142|42122|42165|42145|42167|42147|42142|42122|0
1726769100000|2024-09-19 18:05:00|42165.5|42145.5|42124|42104|42166|42146|42118|42098|0
1726769400000|2024-09-19 18:10:00|42121|42101|42101.5|42081.5|42121|42101|42087.5|42067.5|0
1726769700000|2024-09-19 18:15:00|42100|42080|42041.5|42021.5|42100.5|42080.5|42014.5|41994.5|0
1726770000000|2024-09-19 18:20:00|42044.5|42024.5|42058.5|42038.5|42070|42050|42033|42013|0
1726770300000|2024-09-19 18:25:00|42056.5|42036.5|42097|42077|42097.5|42077.5|42043|42023|0
1726770600000|2024-09-19 18:30:00|42101|42081|42080.5|42060.5|42101.5|42081.5|42061.5|42041.5|0
1726770900000|2024-09-19 18:35:00|42079.5|42059.5|42116.5|42096.5|42120.5|42100.5|42075.5|42055.5|0
1726771200000|2024-09-19 18:40:00|42114.5|42094.5|42113.5|42093.5|42126|42106|42108.5|42088.5|0
1726771500000|2024-09-19 18:45:00|42111.5|42091.5|42072.5|42052.5|42114.5|42094.5|42071.5|42051.5|0
1726771800000|2024-09-19 18:50:00|42073|42053|42073.5|42053.5|42079.5|42059.5|42040.5|42020.5|0
1726772100000|2024-09-19 18:55:00|42072.5|42052.5|42099.5|42079.5|42099.5|42079.5|42060.5|42040.5|0
1726772400000|2024-09-19 19:00:00|42098.5|42078.5|42116.5|42096.5|42121.5|42101.5|42082.5|42062.5|0
1726772700000|2024-09-19 19:05:00|42115.5|42095.5|42088.5|42068.5|42116|42096|42075.5|42055.5|0
1726773000000|2024-09-19 19:10:00|42091.5|42071.5|42090.5|42070.5|42111|42091|42090.5|42070.5|0
1726773300000|2024-09-19 19:15:00|42087.5|42067.5|42078.5|42058.5|42098.5|42078.5|42067.5|42047.5|0
1726773600000|2024-09-19 19:20:00|42078|42058|42097.5|42077.5|42102.5|42082.5|42043.5|42023.5|0
1726773900000|2024-09-19 19:25:00|42096.5|42076.5|42044.5|42024.5|42099|42079|42034|42014|0
1726774200000|2024-09-19 19:30:00|42043.5|42023.5|42024|42004|42043.5|42023.5|42007.5|41987.5|0
1726774500000|2024-09-19 19:35:00|42023.5|42003.5|42043.5|42023.5|42049.5|42029.5|42021.5|42001.5|0
1726774800000|2024-09-19 19:40:00|42043|42023|42041|42021|42071.5|42051.5|42029.5|42009.5|0
1726775100000|2024-09-19 19:45:00|42039.5|42019.5|42067.5|42047.5|42079.5|42059.5|42035.5|42015.5|0
1726775400000|2024-09-19 19:50:00|42056|42036|42033.5|42013.5|42060|42040|41995.5|41975.5|0
1726775700000|2024-09-19 19:55:00|42030.5|42010.5|42041.5|42021.5|42065.5|42045.5|42007.5|41987.5|0
1726776000000|2024-09-19 20:00:00|42038|42018|42014.5|41994.5|42046.5|42026.5|42014.5|41994.5|0
1726776300000|2024-09-19 20:05:00|42013.5|41993.5|42030|42010|42030|42010|42012|41992|0
1726776600000|2024-09-19 20:10:00|42031.5|42011.5|42019.5|41999.5|42031.5|42011.5|42018.5|41998.5|0
1726776900000|2024-09-19 20:15:00|42021|42001|42059|42039|42070.5|42050.5|42019.5|41999.5|0
1726777200000|2024-09-19 20:20:00|42057.5|42037.5|42080|42060|42084.5|42064.5|42056.5|42036.5|0
1726777500000|2024-09-19 20:25:00|42079.5|42059.5|42073.5|42053.5|42081.5|42061.5|42073.5|42053.5|0
1726777800000|2024-09-19 20:30:00|42075|42055|42074.5|42054.5|42078.5|42058.5|42068.5|42048.5|0
1726778100000|2024-09-19 20:35:00|42074|42054|42072.5|42052.5|42081|42061|42072.5|42052.5|0
1726778400000|2024-09-19 20:40:00|42072|42052|42074.5|42054.5|42078|42058|42072|42052|0
1726778700000|2024-09-19 20:45:00|42075|42055|42074.5|42054.5|42075|42055|42070|42050|0
1726779000000|2024-09-19 20:50:00|42073|42053|42070.5|42050.5|42076.5|42056.5|42068.5|42048.5|0
1726779300000|2024-09-19 20:55:00|42070|42050|42066.2|42046.2|42071|42051|42060|42040|0
1726779600000|2024-09-19 21:00:00|42064.5|42044.5|42064.6|42044.6|42064.6|42044.6|42061|42041|0
1726779900000|2024-09-19 21:05:00|42067.6|42047.6|42073.8|42053.8|42074.6|42054.6|42067.6|42047.6|0
1726780200000|2024-09-19 21:10:00|42073.7|42053.7|42078.7|42058.7|42080.4|42060.4|42068.9|42048.9|0
1726780500000|2024-09-19 21:15:00|42078.5|42058.5|42078.5|42058.5|42079.4|42059.4|42078.2|42058.2|0
1726780800000|2024-09-19 21:20:00|42078.4|42058.4|42078.7|42058.7|42079.5|42059.5|42078.4|42058.4|0
1726781100000|2024-09-19 21:25:00|42077.6|42057.6|42077.3|42057.3|42077.6|42057.6|42077.3|42057.3|0
1726781400000|2024-09-19 21:30:00|42077.6|42057.6|42077.6|42057.6|42080.4|42060.4|42076.9|42056.9|0
1726781700000|2024-09-19 21:35:00|42077.1|42057.1|42071.6|42051.6|42077.1|42057.1|42071.6|42051.6|0
1726782000000|2024-09-19 21:40:00|42071.3|42051.3|42075.8|42055.8|42076.6|42056.6|42071.3|42051.3|0
1726782300000|2024-09-19 21:45:00|42075.6|42055.6|42073|42053|42075.6|42055.6|42071.9|42051.9|0
1726782600000|2024-09-19 21:50:00|42072.8|42052.8|42074.7|42054.7|42074.7|42054.7|42071.8|42051.8|0
1726782900000|2024-09-19 21:55:00|42076.9|42056.9|42076.1|42056.1|42079.1|42059.1|42075.3|42055.3|0
1726783200000|2024-09-19 22:00:00|42063.9|42043.9|42073.4|42053.4|42075.4|42055.4|42060.9|42040.9|0
1726783500000|2024-09-19 22:05:00|42072.9|42052.9|42075.4|42055.4|42076.9|42056.9|42069.4|42049.4|0
1726783800000|2024-09-19 22:10:00|42074.9|42054.9|42073.9|42053.9|42077.9|42057.9|42072.4|42052.4|0
1726784100000|2024-09-19 22:15:00|42073.4|42053.4|42058.4|42038.4|42074.4|42054.4|42053.9|42033.9|0
1726784400000|2024-09-19 22:20:00|42057.9|42037.9|42063.4|42043.4|42063.9|42043.9|42053.4|42033.4|0
1726784700000|2024-09-19 22:25:00|42063.9|42043.9|42067.4|42047.4|42068.4|42048.4|42063.9|42043.9|0
1726785000000|2024-09-19 22:30:00|42067.9|42047.9|42059.9|42039.9|42069.9|42049.9|42058.4|42038.4|0
1726785300000|2024-09-19 22:35:00|42060.9|42040.9|42044.9|42024.9|42061.9|42041.9|42039.4|42019.4|0
1726785600000|2024-09-19 22:40:00|42045.4|42025.4|42044.4|42024.4|42050.4|42030.4|42041.9|42021.9|0
1726785900000|2024-09-19 22:45:00|42044.9|42024.9|42037.9|42017.9|42046.4|42026.4|42037.9|42017.9|0
1726786200000|2024-09-19 22:50:00|42038.4|42018.4|42046.9|42026.9|42046.9|42026.9|42037.9|42017.9|0
1726786500000|2024-09-19 22:55:00|42047.4|42027.4|42058.9|42038.9|42058.9|42038.9|42047.4|42027.4|0
1726786800000|2024-09-19 23:00:00|42056.9|42036.9|42054.9|42034.9|42059.4|42039.4|42053.9|42033.9|0
1726787100000|2024-09-19 23:05:00|42056.4|42036.4|42055.9|42035.9|42059.9|42039.9|42052.4|42032.4|0
1726787400000|2024-09-19 23:10:00|42056.4|42036.4|42063.9|42043.9|42064.9|42044.9|42055.9|42035.9|0
1726787700000|2024-09-19 23:15:00|42064.4|42044.4|42059.9|42039.9|42065.4|42045.4|42057.9|42037.9|0
1726788000000|2024-09-19 23:20:00|42060.4|42040.4|42055.9|42035.9|42060.4|42040.4|42054.4|42034.4|0
1726788300000|2024-09-19 23:25:00|42056.4|42036.4|42059.4|42039.4|42059.4|42039.4|42053.9|42033.9|0
1726788600000|2024-09-19 23:30:00|42058.9|42038.9|42064.9|42044.9|42065.9|42045.9|42058.9|42038.9|0
1726788900000|2024-09-19 23:35:00|42064.4|42044.4|42062.9|42042.9|42068.9|42048.9|42059.9|42039.9|0
1726789200000|2024-09-19 23:40:00|42063.4|42043.4|42066.4|42046.4|42066.9|42046.9|42062.9|42042.9|0
1726789500000|2024-09-19 23:45:00|42065.4|42045.4|42066.4|42046.4|42071.9|42051.9|42064.4|42044.4|0
1726789800000|2024-09-19 23:50:00|42064.9|42044.9|42052.9|42032.9|42067.9|42047.9|42051.9|42031.9|0
1726790100000|2024-09-19 23:55:00|42052.4|42032.4|42046.9|42026.9|42053.4|42033.4|42042.9|42022.9|0
1726790400000|2024-09-20 00:00:00|42044.9|42024.9|42045.9|42025.9|42048.9|42028.9|42041.4|42021.4|0
1726790700000|2024-09-20 00:05:00|42046.4|42026.4|42038.4|42018.4|42052.9|42032.9|42028.9|42008.9|0
1726791000000|2024-09-20 00:10:00|42037.9|42017.9|42027.4|42007.4|42038.4|42018.4|42019.9|41999.9|0
1726791300000|2024-09-20 00:15:00|42027.9|42007.9|42034.4|42014.4|42041.4|42021.4|42026.9|42006.9|0
1726791600000|2024-09-20 00:20:00|42034.9|42014.9|42039|42019|42039|42019|42028.9|42008.9|0
1726791900000|2024-09-20 00:25:00|42039.5|42019.5|42049|42029|42050|42030|42039|42019|0
1726792200000|2024-09-20 00:30:00|42049.5|42029.5|42043|42023|42050.5|42030.5|42042.5|42022.5|0
1726792500000|2024-09-20 00:35:00|42042.5|42022.5|42050|42030|42052.5|42032.5|42042|42022|0
1726792800000|2024-09-20 00:40:00|42050.5|42030.5|42046.5|42026.5|42052|42032|42045.5|42025.5|0
1726793100000|2024-09-20 00:45:00|42046|42026|42048|42028|42050.5|42030.5|42044.5|42024.5|0
1726793400000|2024-09-20 00:50:00|42047.5|42027.5|42042.5|42022.5|42049|42029|42041.5|42021.5|0
1726793700000|2024-09-20 00:55:00|42042|42022|42038.5|42018.5|42045.5|42025.5|42037|42017|0
1726794000000|2024-09-20 01:00:00|42039|42019|42036|42016|42044.5|42024.5|42036|42016|0
1726794300000|2024-09-20 01:05:00|42036.5|42016.5|42041.5|42021.5|42045|42025|42036.5|42016.5|0
1726794600000|2024-09-20 01:10:00|42041|42021|42042.5|42022.5|42044.5|42024.5|42036.5|42016.5|0
1726794900000|2024-09-20 01:15:00|42043|42023|42040.5|42020.5|42044.5|42024.5|42040|42020|0
1726795200000|2024-09-20 01:20:00|42041|42021|42042.5|42022.5|42045|42025|42041|42021|0
1726795500000|2024-09-20 01:25:00|42043|42023|42040.5|42020.5|42044.5|42024.5|42040|42020|0
1726795800000|2024-09-20 01:30:00|42041|42021|42040.5|42020.5|42045.5|42025.5|42040|42020|0
1726796100000|2024-09-20 01:35:00|42041|42021|42041.5|42021.5|42045|42025|42040.5|42020.5|0
1726796400000|2024-09-20 01:40:00|42042|42022|42047.5|42027.5|42047.5|42027.5|42038.5|42018.5|0
1726796700000|2024-09-20 01:45:00|42048|42028|42045.5|42025.5|42053|42033|42045.5|42025.5|0
1726797000000|2024-09-20 01:50:00|42045|42025|42052.5|42032.5|42052.5|42032.5|42043.5|42023.5|0
1726797300000|2024-09-20 01:55:00|42053|42033|42056.5|42036.5|42062|42042|42044.5|42024.5|0
1726797600000|2024-09-20 02:00:00|42057.5|42037.5|42058.5|42038.5|42065|42045|42052.5|42032.5|0
1726797900000|2024-09-20 02:05:00|42058|42038|42046.5|42026.5|42058.5|42038.5|42046.5|42026.5|0
1726798200000|2024-09-20 02:10:00|42047|42027|42053.5|42033.5|42053.5|42033.5|42043|42023|0
1726798500000|2024-09-20 02:15:00|42054|42034|42042.5|42022.5|42055|42035|42042|42022|0
1726798800000|2024-09-20 02:20:00|42043|42023|42040.5|42020.5|42044.5|42024.5|42037.5|42017.5|0
1726799100000|2024-09-20 02:25:00|42041|42021|42041.5|42021.5|42048.5|42028.5|42041|42021|0
1726799400000|2024-09-20 02:30:00|42042|42022|42052.5|42032.5|42054.5|42034.5|42042|42022|0
1726799700000|2024-09-20 02:35:00|42052|42032|42041.5|42021.5|42052|42032|42041|42021|0
1726800000000|2024-09-20 02:40:00|42043|42023|42042.5|42022.5|42046|42026|42040.5|42020.5|0
1726800300000|2024-09-20 02:45:00|42042|42022|42036.5|42016.5|42042.5|42022.5|42036|42016|0
1726800600000|2024-09-20 02:50:00|42036|42016|42036|42016|42039|42019|42032|42012|0
1726800900000|2024-09-20 02:55:00|42036.5|42016.5|42037.5|42017.5|42039.5|42019.5|42034|42014|0
1726801200000|2024-09-20 03:00:00|42038.5|42018.5|42038.5|42018.5|42042.5|42022.5|42037.5|42017.5|0
1726801500000|2024-09-20 03:05:00|42038|42018|42034.5|42014.5|42040.5|42020.5|42028|42008|0
1726801800000|2024-09-20 03:10:00|42034|42014|42034.5|42014.5|42038.5|42018.5|42032.5|42012.5|0
1726802100000|2024-09-20 03:15:00|42035|42015|42040|42020|42040.5|42020.5|42034|42014|0
1726802400000|2024-09-20 03:20:00|42039.5|42019.5|42031|42011|42040.5|42020.5|42027.5|42007.5|0
1726802700000|2024-09-20 03:25:00|42031.5|42011.5|42039.5|42019.5|42040.5|42020.5|42030.5|42010.5|0
1726803000000|2024-09-20 03:30:00|42040|42020|42041|42021|42044.5|42024.5|42035|42015|0
1726803300000|2024-09-20 03:35:00|42040.5|42020.5|42049.5|42029.5|42052.5|42032.5|42037|42017|0
1726803600000|2024-09-20 03:40:00|42050|42030|42053.5|42033.5|42054|42034|42048.5|42028.5|0
1726803900000|2024-09-20 03:45:00|42053|42033|42052.5|42032.5|42056|42036|42050.5|42030.5|0
1726804200000|2024-09-20 03:50:00|42053|42033|42050|42030|42054|42034|42048.5|42028.5|0
1726804500000|2024-09-20 03:55:00|42049.5|42029.5|42050.5|42030.5|42053|42033|42047.5|42027.5|0
1726804800000|2024-09-20 04:00:00|42051|42031|42049.5|42029.5|42054|42034|42045|42025|0
1726805100000|2024-09-20 04:05:00|42050.5|42030.5|42052.5|42032.5|42053.5|42033.5|42046.5|42026.5|0
1726805400000|2024-09-20 04:10:00|42052|42032|42053|42033|42054.5|42034.5|42049.5|42029.5|0
1726805700000|2024-09-20 04:15:00|42053.5|42033.5|42050.5|42030.5|42053.5|42033.5|42044.5|42024.5|0
1726806000000|2024-09-20 04:20:00|42051|42031|42051.5|42031.5|42056.5|42036.5|42050.5|42030.5|0
1726806300000|2024-09-20 04:25:00|42052|42032|42053.5|42033.5|42054.5|42034.5|42050|42030|0
1726806600000|2024-09-20 04:30:00|42055.5|42035.5|42058.5|42038.5|42061|42041|42055.5|42035.5|0
1726806900000|2024-09-20 04:35:00|42058|42038|42058.5|42038.5|42061.5|42041.5|42058|42038|0
1726807200000|2024-09-20 04:40:00|42059|42039|42056.5|42036.5|42059|42039|42053.5|42033.5|0
1726807500000|2024-09-20 04:45:00|42056|42036|42055.5|42035.5|42056.5|42036.5|42052|42032|0
1726807800000|2024-09-20 04:50:00|42056|42036|42056.5|42036.5|42059|42039|42054.5|42034.5|0
1726808100000|2024-09-20 04:55:00|42057|42037|42057.5|42037.5|42060.5|42040.5|42056|42036|0
1726808400000|2024-09-20 05:00:00|42057|42037|42049.5|42029.5|42058|42038|42049.5|42029.5|0
1726808700000|2024-09-20 05:05:00|42049|42029|42036.5|42016.5|42050|42030|42036.5|42016.5|0
1726809000000|2024-09-20 05:10:00|42036|42016|42042.5|42022.5|42045|42025|42034.5|42014.5|0
1726809300000|2024-09-20 05:15:00|42042|42022|42036.5|42016.5|42043|42023|42036|42016|0
1726809600000|2024-09-20 05:20:00|42036|42016|42031.5|42011.5|42037|42017|42030|42010|0
1726809900000|2024-09-20 05:25:00|42032|42012|42032.5|42012.5|42036.5|42016.5|42030|42010|0
1726810200000|2024-09-20 05:30:00|42033|42013|42033|42013|42033.5|42013.5|42027|42007|0
1726810500000|2024-09-20 05:35:00|42032.5|42012.5|42032.5|42012.5|42035.5|42015.5|42030.5|42010.5|0
1726810800000|2024-09-20 05:40:00|42032|42012|42032.5|42012.5|42038.5|42018.5|42030.5|42010.5|0
1726811100000|2024-09-20 05:45:00|42033|42013|42034.5|42014.5|42037.5|42017.5|42030|42010|0
1726811400000|2024-09-20 05:50:00|42036.5|42016.5|42043.5|42023.5|42044.5|42024.5|42033|42013|0
1726811700000|2024-09-20 05:55:00|42044|42024|42042.5|42022.5|42047|42027|42040.5|42020.5|0
1726812000000|2024-09-20 06:00:00|42044|42024|42043.5|42023.5|42052|42032|42041.5|42021.5|0
1726812300000|2024-09-20 06:05:00|42043|42023|42046.5|42026.5|42048.5|42028.5|42037|42017|0
1726812600000|2024-09-20 06:10:00|42047.5|42027.5|42051.5|42031.5|42053|42033|42041.5|42021.5|0
1726812900000|2024-09-20 06:15:00|42050.5|42030.5|42054|42034|42054.5|42034.5|42043|42023|0
1726813200000|2024-09-20 06:20:00|42054.5|42034.5|42043.5|42023.5|42057.5|42037.5|42040.5|42020.5|0
1726813500000|2024-09-20 06:25:00|42044|42024|42049|42029|42051.5|42031.5|42044|42024|0
1726813800000|2024-09-20 06:30:00|42048.5|42028.5|42049|42029|42051|42031|42045.5|42025.5|0
1726814100000|2024-09-20 06:35:00|42047|42027|42051.5|42031.5|42052.5|42032.5|42045.5|42025.5|0
1726814400000|2024-09-20 06:40:00|42052.5|42032.5|42053.5|42033.5|42056|42036|42050|42030|0
1726814700000|2024-09-20 06:45:00|42054|42034|42051.5|42031.5|42057|42037|42046|42026|0
1726815000000|2024-09-20 06:50:00|42051|42031|42049.5|42029.5|42051.5|42031.5|42045|42025|0
1726815300000|2024-09-20 06:55:00|42049|42029|42031|42011|42053.5|42033.5|42028.5|42008.5|0
1726815600000|2024-09-20 07:00:00|42032.5|42012.5|42033.5|42013.5|42046.5|42026.5|42029.5|42009.5|0
1726815900000|2024-09-20 07:05:00|42034|42014|42013.5|41993.5|42035|42015|42013.5|41993.5|0
1726816200000|2024-09-20 07:10:00|42013|41993|42040|42020|42040.5|42020.5|42010.5|41990.5|0
1726816500000|2024-09-20 07:15:00|42039.5|42019.5|42042.5|42022.5|42046|42026|42034.5|42014.5|0
1726816800000|2024-09-20 07:20:00|42042|42022|42025|42005|42051.5|42031.5|42024|42004|0
1726817100000|2024-09-20 07:25:00|42026.5|42006.5|42029.5|42009.5|42034|42014|42023.5|42003.5|0
1726817400000|2024-09-20 07:30:00|42033.5|42013.5|42034.5|42014.5|42041.5|42021.5|42030|42010|0
1726817700000|2024-09-20 07:35:00|42034|42014|42029|42009|42034|42014|42024|42004|0
1726818000000|2024-09-20 07:40:00|42028|42008|42041|42021|42042.5|42022.5|42026.5|42006.5|0
1726818300000|2024-09-20 07:45:00|42038|42018|42043.5|42023.5|42043.5|42023.5|42033|42013|0
1726818600000|2024-09-20 07:50:00|42044|42024|42045.5|42025.5|42059.5|42039.5|42043.5|42023.5|0
1726818900000|2024-09-20 07:55:00|42045|42025|42048|42028|42053|42033|42040|42020|0
1726819200000|2024-09-20 08:00:00|42049.5|42029.5|42041.5|42021.5|42057|42037|42041|42021|0
1726819500000|2024-09-20 08:05:00|42042|42022|42051.5|42031.5|42056.5|42036.5|42041|42021|0
1726819800000|2024-09-20 08:10:00|42052|42032|42058|42038|42059.5|42039.5|42047|42027|0
1726820100000|2024-09-20 08:15:00|42058.5|42038.5|42042|42022|42059.5|42039.5|42036|42016|0
1726820400000|2024-09-20 08:20:00|42042.5|42022.5|42036.5|42016.5|42042.5|42022.5|42030.5|42010.5|0
1726820700000|2024-09-20 08:25:00|42036|42016|42033.5|42013.5|42045.5|42025.5|42031|42011|0
1726821000000|2024-09-20 08:30:00|42033|42013|42034.5|42014.5|42046|42026|42033|42013|0
1726821300000|2024-09-20 08:35:00|42035|42015|42039.5|42019.5|42043|42023|42032.5|42012.5|0
1726821600000|2024-09-20 08:40:00|42039|42019|42040|42020|42043.5|42023.5|42035.5|42015.5|0
1726821900000|2024-09-20 08:45:00|42039.5|42019.5|42045.5|42025.5|42052|42032|42039|42019|0
1726822200000|2024-09-20 08:50:00|42046|42026|42042|42022|42052|42032|42042|42022|0
1726822500000|2024-09-20 08:55:00|42042.5|42022.5|42045|42025|42049.5|42029.5|42040.5|42020.5|0
1726822800000|2024-09-20 09:00:00|42044.5|42024.5|42046.5|42026.5|42048.5|42028.5|42038|42018|0
1726823100000|2024-09-20 09:05:00|42045.5|42025.5|42047.5|42027.5|42051.5|42031.5|42042|42022|0
1726823400000|2024-09-20 09:10:00|42048|42028|42045.5|42025.5|42052|42032|42041.5|42021.5|0
1726823700000|2024-09-20 09:15:00|42046|42026|42060.5|42040.5|42062.5|42042.5|42046|42026|0
1726824000000|2024-09-20 09:20:00|42061.5|42041.5|42049.5|42029.5|42062.5|42042.5|42046.5|42026.5|0
1726824300000|2024-09-20 09:25:00|42050|42030|42051.5|42031.5|42057.5|42037.5|42047.5|42027.5|0
1726824600000|2024-09-20 09:30:00|42051|42031|42047.5|42027.5|42051.5|42031.5|42046|42026|0
1726824900000|2024-09-20 09:35:00|42048|42028|42048.5|42028.5|42051.5|42031.5|42046|42026|0
1726825200000|2024-09-20 09:40:00|42047.5|42027.5|42050.5|42030.5|42051.5|42031.5|42045|42025|0
1726825500000|2024-09-20 09:45:00|42051|42031|42048.5|42028.5|42052.5|42032.5|42045.5|42025.5|0
1726825800000|2024-09-20 09:50:00|42047.5|42027.5|42058|42038|42058|42038|42045.5|42025.5|0
1726826100000|2024-09-20 09:55:00|42058.5|42038.5|42058.5|42038.5|42064.5|42044.5|42054.5|42034.5|0
1726826400000|2024-09-20 10:00:00|42061.5|42041.5|42051|42031|42062|42042|42051|42031|0
1726826700000|2024-09-20 10:05:00|42050.5|42030.5|42058.5|42038.5|42060|42040|42046|42026|0
1726827000000|2024-09-20 10:10:00|42058|42038|42067|42047|42070.5|42050.5|42054.5|42034.5|0
1726827300000|2024-09-20 10:15:00|42068.5|42048.5|42075.5|42055.5|42081|42061|42066|42046|0
1726827600000|2024-09-20 10:20:00|42076|42056|42085.5|42065.5|42086.5|42066.5|42076|42056|0
1726827900000|2024-09-20 10:25:00|42086|42066|42095.5|42075.5|42097|42077|42085|42065|0
1726828200000|2024-09-20 10:30:00|42096|42076|42092|42072|42097|42077|42089.5|42069.5|0
1726828500000|2024-09-20 10:35:00|42092.5|42072.5|42092.5|42072.5|42097|42077|42087.5|42067.5|0
1726828800000|2024-09-20 10:40:00|42093.5|42073.5|42094|42074|42099.5|42079.5|42091.5|42071.5|0
1726829100000|2024-09-20 10:45:00|42093.5|42073.5|42086.5|42066.5|42093.5|42073.5|42085.5|42065.5|0
1726829400000|2024-09-20 10:50:00|42086|42066|42067|42047|42087.5|42067.5|42067|42047|0
1726829700000|2024-09-20 10:55:00|42071.5|42051.5|42078.5|42058.5|42080.5|42060.5|42066.5|42046.5|0
1726830000000|2024-09-20 11:00:00|42078|42058|42070|42050|42079|42059|42070|42050|0
1726830300000|2024-09-20 11:05:00|42070.5|42050.5|42058.5|42038.5|42072.5|42052.5|42057.5|42037.5|0
1726830600000|2024-09-20 11:10:00|42058|42038|42051.5|42031.5|42061.5|42041.5|42048.5|42028.5|0
1726830900000|2024-09-20 11:15:00|42052|42032|42048.5|42028.5|42052.5|42032.5|42045|42025|0
1726831200000|2024-09-20 11:20:00|42049|42029|42034|42014|42052|42032|42032|42012|0
1726831500000|2024-09-20 11:25:00|42033.5|42013.5|42034|42014|42039.5|42019.5|42031|42011|0
1726831800000|2024-09-20 11:30:00|42033.5|42013.5|42032.5|42012.5|42040|42020|42029.5|42009.5|0
1726832100000|2024-09-20 11:35:00|42032|42012|42040|42020|42043|42023|42029|42009|0
1726832400000|2024-09-20 11:40:00|42040.5|42020.5|42038|42018|42048.5|42028.5|42036|42016|0
1726832700000|2024-09-20 11:45:00|42037.5|42017.5|42044|42024|42047.5|42027.5|42034|42014|0
1726833000000|2024-09-20 11:50:00|42043.5|42023.5|42035|42015|42051.5|42031.5|42031.5|42011.5|0
1726833300000|2024-09-20 11:55:00|42034.5|42014.5|42044.5|42024.5|42048|42028|42034.5|42014.5|0
1726833600000|2024-09-20 12:00:00|42046|42026|42064.5|42044.5|42066.5|42046.5|42046|42026|0
1726833900000|2024-09-20 12:05:00|42063.5|42043.5|42071|42051|42071.5|42051.5|42057|42037|0
1726834200000|2024-09-20 12:10:00|42070.5|42050.5|42072.5|42052.5|42074.5|42054.5|42063|42043|0
1726834500000|2024-09-20 12:15:00|42073|42053|42075.5|42055.5|42084.5|42064.5|42067.5|42047.5|0
1726834800000|2024-09-20 12:20:00|42076|42056|42083.5|42063.5|42088|42068|42071|42051|0
1726835100000|2024-09-20 12:25:00|42084|42064|42083.5|42063.5|42087|42067|42071|42051|0
1726835400000|2024-09-20 12:30:00|42084|42064|42068.5|42048.5|42084|42064|42068.5|42048.5|0
1726835700000|2024-09-20 12:35:00|42069|42049|42076.5|42056.5|42078.5|42058.5|42065.5|42045.5|0
1726836000000|2024-09-20 12:40:00|42077|42057|42083.5|42063.5|42084|42064|42077|42057|0
1726836300000|2024-09-20 12:45:00|42083|42063|42078.5|42058.5|42086|42066|42074.5|42054.5|0
1726836600000|2024-09-20 12:50:00|42076.5|42056.5|42073.5|42053.5|42083|42063|42069|42049|0
1726836900000|2024-09-20 12:55:00|42074.5|42054.5|42083|42063|42085.5|42065.5|42074.5|42054.5|0
1726837200000|2024-09-20 13:00:00|42083.5|42063.5|42059.5|42039.5|42083.5|42063.5|42055.5|42035.5|0
1726837500000|2024-09-20 13:05:00|42059|42039|42017|41997|42059|42039|42003|41983|0
1726837800000|2024-09-20 13:10:00|42018|41998|42025.5|42005.5|42034.5|42014.5|42007.5|41987.5|0
1726838100000|2024-09-20 13:15:00|42023.5|42003.5|42006|41986|42024|42004|42000.5|41980.5|0
1726838400000|2024-09-20 13:20:00|42006.5|41986.5|41985.5|41965.5|42015.5|41995.5|41985.5|41965.5|0
1726838700000|2024-09-20 13:25:00|41986.5|41966.5|41954.5|41934.5|42006|41986|41946|41926|0
1726839000000|2024-09-20 13:30:00|41959.5|41939.5|41954.5|41934.5|41994.5|41974.5|41908.5|41888.5|0
1726839300000|2024-09-20 13:35:00|41954|41934|41989.5|41969.5|41994.5|41974.5|41924.5|41904.5|0
1726839600000|2024-09-20 13:40:00|41987|41967|41963|41943|42013|41993|41954|41934|0
1726839900000|2024-09-20 13:45:00|41966.5|41946.5|41944.5|41924.5|41967.5|41947.5|41929|41909|0
1726840200000|2024-09-20 13:50:00|41942|41922|41946.4|41926.4|41977|41957|41932.5|41912.5|0
1726840500000|2024-09-20 13:55:00|41942.4|41922.4|41940.4|41920.4|41975.9|41955.9|41925.4|41905.4|0
1726840800000|2024-09-20 14:00:00|41936.9|41916.9|41906.9|41886.9|41949.9|41929.9|41900.4|41880.4|0
1726841100000|2024-09-20 14:05:00|41909.9|41889.9|41929.9|41909.9|41939.9|41919.9|41909.9|41889.9|0
1726841400000|2024-09-20 14:10:00|41933.9|41913.9|41880.4|41860.4|41942.9|41922.9|41870.9|41850.9|0
1726841700000|2024-09-20 14:15:00|41879.9|41859.9|41981.9|41961.9|41981.9|41961.9|41876.9|41856.9|0
1726842000000|2024-09-20 14:20:00|41982.6|41962.6|41977.6|41957.6|42016.6|41996.6|41974.6|41954.6|0
1726842300000|2024-09-20 14:25:00|41978.1|41958.1|41959.6|41939.6|41997.1|41977.1|41954.1|41934.1|0
1726842600000|2024-09-20 14:30:00|41959.1|41939.1|41990.6|41970.6|42008.6|41988.6|41951.6|41931.6|0
1726842900000|2024-09-20 14:35:00|41989.6|41969.6|41989.1|41969.1|42002.6|41982.6|41960.6|41940.6|0
1726843200000|2024-09-20 14:40:00|41986.6|41966.6|41998.6|41978.6|42006.1|41986.1|41975.1|41955.1|0
1726843500000|2024-09-20 14:45:00|41996.1|41976.1|41985.6|41965.6|42008.6|41988.6|41983.6|41963.6|0
1726843800000|2024-09-20 14:50:00|41986.6|41966.6|41975.6|41955.6|42013.6|41993.6|41967.6|41947.6|0
1726844100000|2024-09-20 14:55:00|41977.6|41957.6|41960.6|41940.6|41981.6|41961.6|41949.6|41929.6|0
1726844400000|2024-09-20 15:00:00|41958.6|41938.6|41954.6|41934.6|41963.1|41943.1|41937.6|41917.6|0
1726844700000|2024-09-20 15:05:00|41955.6|41935.6|41966.6|41946.6|41975.1|41955.1|41949.6|41929.6|0
1726845000000|2024-09-20 15:10:00|41968.6|41948.6|41931.6|41911.6|41968.6|41948.6|41927.6|41907.6|0
1726845300000|2024-09-20 15:15:00|41932.6|41912.6|41935.6|41915.6|41948.1|41928.1|41895.6|41875.6|0
1726845600000|2024-09-20 15:20:00|41936.6|41916.6|41929.6|41909.6|41936.6|41916.6|41917.1|41897.1|0
1726845900000|2024-09-20 15:25:00|41930.6|41910.6|41941.1|41921.1|41945.6|41925.6|41917.6|41897.6|0
1726846200000|2024-09-20 15:30:00|41940.6|41920.6|41945.6|41925.6|41950.6|41930.6|41903.1|41883.1|0
1726846500000|2024-09-20 15:35:00|41944.6|41924.6|41942.6|41922.6|41952.6|41932.6|41922.6|41902.6|0
1726846800000|2024-09-20 15:40:00|41943|41923|41997.5|41977.5|42000.5|41980.5|41928|41908|0
1726847100000|2024-09-20 15:45:00|42001.5|41981.5|41971.5|41951.5|42001.5|41981.5|41958.5|41938.5|0
1726847400000|2024-09-20 15:50:00|41972|41952|41944|41924|41978|41958|41941.5|41921.5|0
1726847700000|2024-09-20 15:55:00|41947|41927|41962.5|41942.5|41989|41969|41947|41927|0
1726848000000|2024-09-20 16:00:00|41965|41945|41973|41953|41977|41957|41943|41923|0
1726848300000|2024-09-20 16:05:00|41971|41951|41984|41964|41995.5|41975.5|41956|41936|0
1726848600000|2024-09-20 16:10:00|41983.5|41963.5|41988.5|41968.5|41995.5|41975.5|41969|41949|0
1726848900000|2024-09-20 16:15:00|41987|41967|41996.5|41976.5|42001.5|41981.5|41981|41961|0
1726849200000|2024-09-20 16:20:00|41996|41976|42041.5|42021.5|42045|42025|41987|41967|0
1726849500000|2024-09-20 16:25:00|42042.5|42022.5|42068|42048|42068|42048|42039|42019|0
1726849800000|2024-09-20 16:30:00|42066.5|42046.5|42063|42043|42071.5|42051.5|42055|42035|0
1726850100000|2024-09-20 16:35:00|42065.5|42045.5|42083|42063|42091|42071|42061.5|42041.5|0
1726850400000|2024-09-20 16:40:00|42084|42064|42105.5|42085.5|42106|42086|42076|42056|0
1726850700000|2024-09-20 16:45:00|42105|42085|42105.5|42085.5|42110|42090|42095.5|42075.5|0
1726851000000|2024-09-20 16:50:00|42105|42085|42108.5|42088.5|42117|42097|42100.5|42080.5|0
1726851300000|2024-09-20 16:55:00|42109|42089|42092.5|42072.5|42117.5|42097.5|42090|42070|0
1726851600000|2024-09-20 17:00:00|42092|42072|42096|42076|42114|42094|42086|42066|0
1726851900000|2024-09-20 17:05:00|42098|42078|42103|42083|42116|42096|42094.5|42074.5|0
1726852200000|2024-09-20 17:10:00|42104|42084|42116|42096|42118.5|42098.5|42102|42082|0
1726852500000|2024-09-20 17:15:00|42117.5|42097.5|42132|42112|42133|42113|42110|42090|0
1726852800000|2024-09-20 17:20:00|42132.5|42112.5|42117|42097|42133|42113|42115|42095|0
1726853100000|2024-09-20 17:25:00|42118|42098|42108.5|42088.5|42129|42109|42083|42063|0
1726853400000|2024-09-20 17:30:00|42109|42089|42120.5|42100.5|42127|42107|42107.5|42087.5|0
1726853700000|2024-09-20 17:35:00|42122|42102|42125.5|42105.5|42134.5|42114.5|42118|42098|0
1726854000000|2024-09-20 17:40:00|42127|42107|42142|42122|42157|42137|42123.5|42103.5|0
1726854300000|2024-09-20 17:45:00|42143|42123|42133|42113|42143.5|42123.5|42129.5|42109.5|0
1726854600000|2024-09-20 17:50:00|42132.5|42112.5|42111.5|42091.5|42134|42114|42104.5|42084.5|0
1726854900000|2024-09-20 17:55:00|42110.5|42090.5|42108|42088|42113|42093|42097|42077|0
1726855200000|2024-09-20 18:00:00|42107|42087|42041|42021|42110|42090|42033.5|42013.5|0
1726855500000|2024-09-20 18:05:00|42040.5|42020.5|42004|41984|42046|42026|41994|41974|0
1726855800000|2024-09-20 18:10:00|42004.5|41984.5|42014.5|41994.5|42027|42007|41977|41957|0
1726856100000|2024-09-20 18:15:00|42016.5|41996.5|42019.5|41999.5|42033|42013|42014|41994|0
1726856400000|2024-09-20 18:20:00|42015.5|41995.5|41997|41977|42016|41996|41989.5|41969.5|0
1726856700000|2024-09-20 18:25:00|41996|41976|41984|41964|41996.5|41976.5|41981.5|41961.5|0
1726857000000|2024-09-20 18:30:00|41967.5|41947.5|41955.5|41935.5|41975|41955|41953|41933|0
1726857300000|2024-09-20 18:35:00|41953.5|41933.5|41942.5|41922.5|41965.5|41945.5|41928|41908|0
1726857600000|2024-09-20 18:40:00|41943.5|41923.5|41959|41939|41967|41947|41930|41910|0
1726857900000|2024-09-20 18:45:00|41957.5|41937.5|41970|41950|41980.5|41960.5|41951.5|41931.5|0
1726858200000|2024-09-20 18:50:00|41967|41947|42008.5|41988.5|42013|41993|41956.5|41936.5|0
1726858500000|2024-09-20 18:55:00|42008|41988|42009|41989|42038.5|42018.5|41998|41978|0
1726858800000|2024-09-20 19:00:00|42008.5|41988.5|42021|42001|42025.5|42005.5|42002|41982|0
1726859100000|2024-09-20 19:05:00|42020.5|42000.5|42000|41980|42020.5|42000.5|41989.5|41969.5|0
1726859400000|2024-09-20 19:10:00|42000.5|41980.5|41993|41973|42004|41984|41966|41946|0
1726859700000|2024-09-20 19:15:00|41990.5|41970.5|42031|42011|42037.5|42017.5|41988.5|41968.5|0
1726860000000|2024-09-20 19:20:00|42031.5|42011.5|42048|42028|42083|42063|42023|42003|0
1726860300000|2024-09-20 19:25:00|42047.5|42027.5|42052|42032|42063|42043|42045.5|42025.5|0
1726860600000|2024-09-20 19:30:00|42051.5|42031.5|42052|42032|42057|42037|42036|42016|0
1726860900000|2024-09-20 19:35:00|42051|42031|42103|42083|42134|42114|42039.5|42019.5|0
1726861200000|2024-09-20 19:40:00|42100|42080|42134.5|42114.5|42134.5|42114.5|42088.5|42068.5|0
1726861500000|2024-09-20 19:45:00|42124|42104|42097|42077|42131|42111|42083.5|42063.5|0
1726861800000|2024-09-20 19:50:00|42113.5|42093.5|42096|42076|42113.5|42093.5|42077|42057|0
1726862100000|2024-09-20 19:55:00|42092|42072|42064.5|42044.5|42094|42074|42041|42021|0
1726862400000|2024-09-20 20:00:00|42066|42046|42047.5|42027.5|42066|42046|42042|42022|0
1726862700000|2024-09-20 20:05:00|42048|42028|42036|42016|42050|42030|42026|42006|0
1726863000000|2024-09-20 20:10:00|42035|42015|42012|41992|42036.5|42016.5|42008|41988|0
1726863300000|2024-09-20 20:15:00|42012.5|41992.5|42019|41999|42023.5|42003.5|42007|41987|0
1726863600000|2024-09-20 20:20:00|42018.5|41998.5|42021|42001|42021|42001|42009.5|41989.5|0
1726863900000|2024-09-20 20:25:00|42021.5|42001.5|42020|42000|42026.5|42006.5|42019.5|41999.5|0
1726864200000|2024-09-20 20:30:00|42021|42001|42023|42003|42023|42003|42008|41988|0
1726864500000|2024-09-20 20:35:00|42023.5|42003.5|42047.5|42027.5|42048|42028|42023.5|42003.5|0
1726864800000|2024-09-20 20:40:00|42047|42027|42052|42032|42062|42042|42047|42027|0
1726865100000|2024-09-20 20:45:00|42051.5|42031.5|42051|42031|42058.5|42038.5|42047|42027|0
1726865400000|2024-09-20 20:50:00|42050.5|42030.5|42058.5|42038.5|42061|42041|42047.5|42027.5|0
1726865700000|2024-09-20 20:55:00|42058|42038|42057.2|42037.2|42063.5|42043.5|42057|42037|0
1726903800000|2024-09-21 07:30:00|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|0
1726909200000|2024-09-21 09:00:00|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|0
1726953000000|2024-09-21 21:10:00|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|0
1726957800000|2024-09-21 22:30:00|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|0
1726962900000|2024-09-21 23:55:00|42057.6|42037.6|42056.2|42036.2|42057.6|42037.6|42056.2|42036.2|0
1726967700000|2024-09-22 01:15:00|42055.7|42035.7|42054.9|42034.9|42055.7|42035.7|42054.9|42034.9|0
1726996800000|2024-09-22 09:20:00|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|0
1726999200000|2024-09-22 10:00:00|42047.8|42031.8|42047.8|42031.8|42047.8|42031.8|42047.8|42031.8|0
1727020200000|2024-09-22 15:50:00|42048.3|42032.3|42048.3|42032.3|42048.3|42032.3|42048.3|42032.3|0
1727035800000|2024-09-22 20:10:00|42048.7|42032.7|42048.7|42032.7|42048.7|42032.7|42048.7|42032.7|0
1727038500000|2024-09-22 20:55:00|42048.2|42032.2|42048.2|42032.2|42048.2|42032.2|42048.2|42032.2|0
1727042400000|2024-09-22 22:00:00|42055.2|42039.2|42034|42018|42077.5|42061.5|42034|42018|0
1727042700000|2024-09-22 22:05:00|42033.5|42017.5|42027|42011|42036|42020|42025.5|42009.5|0
1727043000000|2024-09-22 22:10:00|42028.5|42012.5|42028|42012|42032|42016|42022|42006|0
1727043300000|2024-09-22 22:15:00|42029|42013|42022|42006|42030|42014|42017|42001|0
1727043600000|2024-09-22 22:20:00|42022.5|42006.5|42035.5|42019.5|42036|42020|42022.5|42006.5|0
1727043900000|2024-09-22 22:25:00|42036|42020|42042|42026|42045|42029|42033|42017|0
1727044200000|2024-09-22 22:30:00|42042.5|42026.5|42046.5|42030.5|42047.5|42031.5|42039.5|42023.5|0
1727044500000|2024-09-22 22:35:00|42047|42031|42051.5|42035.5|42055|42039|42047|42031|0
1727044800000|2024-09-22 22:40:00|42052|42036|42052|42036|42056|42040|42050.5|42034.5|0
1727045100000|2024-09-22 22:45:00|42051|42035|42052|42036|42054|42038|42048|42032|0
1727045400000|2024-09-22 22:50:00|42051|42035|42051|42035|42055.5|42039.5|42049|42033|0
1727045700000|2024-09-22 22:55:00|42050|42034|42054|42038|42056|42040|42044|42028|0
1727046000000|2024-09-22 23:00:00|42054.5|42038.5|42054|42038|42061|42045|42052.5|42036.5|0
1727046300000|2024-09-22 23:05:00|42054.5|42038.5|42059|42043|42061.5|42045.5|42052|42036|0
1727046600000|2024-09-22 23:10:00|42058|42042|42054|42038|42058|42042|42049.5|42033.5|0
1727046900000|2024-09-22 23:15:00|42053.5|42037.5|42055|42039|42056.5|42040.5|42051|42035|0
1727047200000|2024-09-22 23:20:00|42053.5|42037.5|42054.5|42038.5|42055.5|42039.5|42052|42036|0
1727047500000|2024-09-22 23:25:00|42055|42039|42054|42038|42056|42040|42052.5|42036.5|0
1727047800000|2024-09-22 23:30:00|42054.5|42038.5|42056|42040|42059.5|42043.5|42054|42038|0
1727048100000|2024-09-22 23:35:00|42057|42041|42063|42047|42065.5|42049.5|42056.5|42040.5|0
1727048400000|2024-09-22 23:40:00|42062.5|42046.5|42069|42053|42073|42057|42059|42043|0
1727048700000|2024-09-22 23:45:00|42069.5|42053.5|42076|42060|42081.5|42065.5|42069.5|42053.5|0
1727049000000|2024-09-22 23:50:00|42075.5|42059.5|42082|42066|42082|42066|42071|42055|0
1727049300000|2024-09-22 23:55:00|42082.5|42066.5|42081|42065|42082.5|42066.5|42076.5|42060.5|0
1727049600000|2024-09-23 00:00:00|42082|42066|42081|42065|42093|42077|42078.5|42062.5|0
1727049900000|2024-09-23 00:05:00|42080|42064|42082|42066|42083|42067|42071|42055|0
1727050200000|2024-09-23 00:10:00|42081.5|42065.5|42074|42058|42081.5|42065.5|42073|42057|0
1727050500000|2024-09-23 00:15:00|42074.5|42058.5|42077|42061|42077.5|42061.5|42068|42052|0
1727050800000|2024-09-23 00:20:00|42076.5|42060.5|42087|42071|42088|42072|42075|42059|0
1727051100000|2024-09-23 00:25:00|42087.5|42071.5|42092|42076|42093|42077|42082.5|42066.5|0
1727051400000|2024-09-23 00:30:00|42092.5|42076.5|42097.5|42081.5|42108|42092|42092.5|42076.5|0
1727051700000|2024-09-23 00:35:00|42098|42082|42099|42083|42101|42085|42094.5|42078.5|0
1727052000000|2024-09-23 00:40:00|42099.5|42083.5|42099|42083|42106|42090|42099|42083|0
1727052300000|2024-09-23 00:45:00|42098.5|42082.5|42111|42095|42119|42103|42098.5|42082.5|0
1727052600000|2024-09-23 00:50:00|42111.5|42095.5|42120|42104|42127|42111|42109|42093|0
1727052900000|2024-09-23 00:55:00|42119.5|42103.5|42118|42102|42125|42109|42113|42097|0
1727053200000|2024-09-23 01:00:00|42118.5|42102.5|42116.5|42100.5|42126.5|42110.5|42114|42098|0
1727053500000|2024-09-23 01:05:00|42115|42099|42121|42105|42122|42106|42114.5|42098.5|0
1727053800000|2024-09-23 01:10:00|42120|42104|42118|42102|42123|42107|42117.5|42101.5|0
1727054100000|2024-09-23 01:15:00|42117.5|42101.5|42120.5|42104.5|42121|42105|42115|42099|0
1727054400000|2024-09-23 01:20:00|42120|42104|42121|42105|42126|42110|42120|42104|0
1727054700000|2024-09-23 01:25:00|42121.5|42105.5|42121|42105|42121.5|42105.5|42116|42100|0
1727055000000|2024-09-23 01:30:00|42121.5|42105.5|42130.5|42114.5|42133|42117|42119.5|42103.5|0
1727055300000|2024-09-23 01:35:00|42130|42114|42131|42115|42134|42118|42125.5|42109.5|0
1727055600000|2024-09-23 01:40:00|42130.5|42114.5|42132|42116|42138|42122|42129|42113|0
1727055900000|2024-09-23 01:45:00|42132.5|42116.5|42125|42109|42133|42117|42123.5|42107.5|0
1727056200000|2024-09-23 01:50:00|42125.5|42109.5|42125|42109|42129.5|42113.5|42123|42107|0
1727056500000|2024-09-23 01:55:00|42124|42108|42125.5|42109.5|42129|42113|42123|42107|0
1727056800000|2024-09-23 02:00:00|42126|42110|42124|42108|42126|42110|42122|42106|0
1727057100000|2024-09-23 02:05:00|42123.5|42107.5|42124|42108|42124.5|42108.5|42116.5|42100.5|0
1727057400000|2024-09-23 02:10:00|42124.5|42108.5|42124.5|42108.5|42125.5|42109.5|42118.5|42102.5|0
1727057700000|2024-09-23 02:15:00|42124|42108|42128.5|42112.5|42130.5|42114.5|42122.5|42106.5|0
1727058000000|2024-09-23 02:20:00|42128|42112|42135|42119|42136.5|42120.5|42126.5|42110.5|0
1727058300000|2024-09-23 02:25:00|42135.5|42119.5|42133|42117|42136|42120|42132|42116|0
1727058600000|2024-09-23 02:30:00|42132.5|42116.5|42125|42109|42134|42118|42123.5|42107.5|0
1727058900000|2024-09-23 02:35:00|42124.5|42108.5|42129|42113|42131|42115|42123.5|42107.5|0
1727059200000|2024-09-23 02:40:00|42128.5|42112.5|42130.5|42114.5|42132|42116|42128|42112|0
1727059500000|2024-09-23 02:45:00|42128.5|42112.5|42129.5|42113.5|42132|42116|42127.5|42111.5|0
1727059800000|2024-09-23 02:50:00|42130|42114|42131|42115|42133|42117|42128.5|42112.5|0
1727060100000|2024-09-23 02:55:00|42130.5|42114.5|42129|42113|42130.5|42114.5|42125|42109|0
1727060400000|2024-09-23 03:00:00|42129.5|42113.5|42131|42115|42132.5|42116.5|42129|42113|0
1727060700000|2024-09-23 03:05:00|42130.5|42114.5|42131|42115|42131|42115|42129|42113|0
1727061000000|2024-09-23 03:10:00|42131.5|42115.5|42136.5|42120.5|42136.5|42120.5|42131.5|42115.5|0
1727061300000|2024-09-23 03:15:00|42139|42123|42137|42121|42143|42127|42136|42120|0
1727061600000|2024-09-23 03:20:00|42136.5|42120.5|42135|42119|42140|42124|42134.5|42118.5|0
1727061900000|2024-09-23 03:25:00|42134.5|42118.5|42133.5|42117.5|42137|42121|42132|42116|0
1727062200000|2024-09-23 03:30:00|42134.5|42118.5|42130.5|42114.5|42137|42121|42130|42114|0
1727062500000|2024-09-23 03:35:00|42132|42116|42132|42116|42134|42118|42129|42113|0
1727062800000|2024-09-23 03:40:00|42132.5|42116.5|42134|42118|42134|42118|42131.5|42115.5|0
1727063100000|2024-09-23 03:45:00|42133.5|42117.5|42130|42114|42134|42118|42130|42114|0
1727063400000|2024-09-23 03:50:00|42129.5|42113.5|42130|42114|42134|42118|42129|42113|0
1727063700000|2024-09-23 03:55:00|42130.5|42114.5|42126.5|42110.5|42131|42115|42124.5|42108.5|0
1727064000000|2024-09-23 04:00:00|42126|42110|42127.5|42111.5|42132.5|42116.5|42125.5|42109.5|0
1727064300000|2024-09-23 04:05:00|42128.5|42112.5|42136.5|42120.5|42138.5|42122.5|42128|42112|0
1727064600000|2024-09-23 04:10:00|42137|42121|42139|42123|42139|42123|42131.5|42115.5|0
1727064900000|2024-09-23 04:15:00|42140|42124|42138|42122|42140|42124|42134.5|42118.5|0
1727065200000|2024-09-23 04:20:00|42138.5|42122.5|42136.5|42120.5|42138.5|42122.5|42134|42118|0
1727065500000|2024-09-23 04:25:00|42137|42121|42135|42119|42137|42121|42134.5|42118.5|0
1727065800000|2024-09-23 04:30:00|42135.5|42119.5|42135|42119|42136.5|42120.5|42132.5|42116.5|0
1727066100000|2024-09-23 04:35:00|42134.5|42118.5|42139|42123|42140|42124|42134.5|42118.5|0
1727066400000|2024-09-23 04:40:00|42139.5|42123.5|42139|42123|42139.5|42123.5|42135|42119|0
1727066700000|2024-09-23 04:45:00|42138.5|42122.5|42138|42122|42140|42124|42134.5|42118.5|0
1727067000000|2024-09-23 04:50:00|42137|42121|42137|42121|42138|42122|42134.5|42118.5|0
1727067300000|2024-09-23 04:55:00|42136.5|42120.5|42137|42121|42139|42123|42136|42120|0
1727067600000|2024-09-23 05:00:00|42136.5|42120.5|42129|42113|42137|42121|42128|42112|0
1727067900000|2024-09-23 05:05:00|42129.5|42113.5|42128|42112|42131.5|42115.5|42127|42111|0
1727068200000|2024-09-23 05:10:00|42128.5|42112.5|42125|42109|42132|42116|42123|42107|0
1727068500000|2024-09-23 05:15:00|42125.5|42109.5|42126|42110|42126.5|42110.5|42121|42105|0
1727068800000|2024-09-23 05:20:00|42126.5|42110.5|42131|42115|42131|42115|42126.5|42110.5|0
1727069100000|2024-09-23 05:25:00|42131.5|42115.5|42134.5|42118.5|42135|42119|42131|42115|0
1727069400000|2024-09-23 05:30:00|42135|42119|42135|42119|42135.5|42119.5|42132|42116|0
1727069700000|2024-09-23 05:35:00|42135.5|42119.5|42140.5|42124.5|42142.5|42126.5|42135.5|42119.5|0
1727070000000|2024-09-23 05:40:00|42141.5|42125.5|42135|42119|42143|42127|42135|42119|0
1727070300000|2024-09-23 05:45:00|42135.5|42119.5|42139|42123|42140|42124|42134.5|42118.5|0
1727070600000|2024-09-23 05:50:00|42138.5|42122.5|42130|42114|42138.5|42122.5|42129|42113|0
1727070900000|2024-09-23 05:55:00|42129.5|42113.5|42124.5|42108.5|42129.5|42113.5|42122|42106|0
1727071200000|2024-09-23 06:00:00|42123.5|42107.5|42109|42093|42126.5|42110.5|42106.5|42090.5|0
1727071500000|2024-09-23 06:05:00|42109.5|42093.5|42100|42084|42111.5|42095.5|42098|42082|0
1727071800000|2024-09-23 06:10:00|42099.5|42083.5|42107|42091|42107|42091|42096.5|42080.5|0
1727072100000|2024-09-23 06:15:00|42106.5|42090.5|42095|42079|42108|42092|42094.5|42078.5|0
1727072400000|2024-09-23 06:20:00|42095.5|42079.5|42101|42085|42104|42088|42095|42079|0
1727072700000|2024-09-23 06:25:00|42101.5|42085.5|42105|42089|42106.5|42090.5|42101|42085|0
1727073000000|2024-09-23 06:30:00|42105.5|42089.5|42101|42085|42107.5|42091.5|42097|42081|0
1727073300000|2024-09-23 06:35:00|42101.5|42085.5|42097|42081|42101.5|42085.5|42096|42080|0
1727073600000|2024-09-23 06:40:00|42097.5|42081.5|42100|42084|42102|42086|42097.5|42081.5|0
1727073900000|2024-09-23 06:45:00|42100.5|42084.5|42099|42083|42105|42089|42099|42083|0
1727074200000|2024-09-23 06:50:00|42099.5|42083.5|42091|42075|42100|42084|42090|42074|0
1727074500000|2024-09-23 06:55:00|42091.5|42075.5|42079|42063|42094|42078|42079|42063|0
1727074800000|2024-09-23 07:00:00|42081|42065|42050|42034|42081|42065|42039.5|42023.5|0
1727075100000|2024-09-23 07:05:00|42048|42032|42026|42010|42054|42038|42024.5|42008.5|0
1727075400000|2024-09-23 07:10:00|42027|42011|42019|42003|42029.5|42013.5|42004.5|41988.5|0
1727075700000|2024-09-23 07:15:00|41999.5|41983.5|41944|41928|41999.5|41983.5|41943.5|41927.5|0
1727076000000|2024-09-23 07:20:00|41946|41930|41965|41949|41971.5|41955.5|41941|41925|0
1727076300000|2024-09-23 07:25:00|41965.5|41949.5|41991.5|41975.5|41996.5|41980.5|41963.5|41947.5|0
1727076600000|2024-09-23 07:30:00|41984.5|41968.5|41997|41981|42010.5|41994.5|41974.5|41958.5|0
1727076900000|2024-09-23 07:35:00|41996.5|41980.5|42023.5|42007.5|42025|42009|41993|41977|0
1727077200000|2024-09-23 07:40:00|42024|42008|42020|42004|42036.5|42020.5|42018|42002|0
1727077500000|2024-09-23 07:45:00|42021.5|42005.5|42020|42004|42025|42009|42012.5|41996.5|0
1727077800000|2024-09-23 07:50:00|42019|42003|42037|42021|42037.5|42021.5|42017|42001|0
1727078100000|2024-09-23 07:55:00|42037.5|42021.5|42042.5|42026.5|42045.5|42029.5|42033.5|42017.5|0
1727078400000|2024-09-23 08:00:00|42046.5|42030.5|42052|42036|42062|42046|42046.5|42030.5|0
1727078700000|2024-09-23 08:05:00|42052.5|42036.5|42054.5|42038.5|42063.5|42047.5|42048|42032|0
1727079000000|2024-09-23 08:10:00|42055|42039|42047|42031|42066|42050|42037|42021|0
1727079300000|2024-09-23 08:15:00|42046.5|42030.5|42055.5|42039.5|42057.5|42041.5|42034|42018|0
1727079600000|2024-09-23 08:20:00|42057|42041|42059|42043|42065|42049|42052|42036|0
1727079900000|2024-09-23 08:25:00|42065|42049|42067.5|42051.5|42071|42055|42060.5|42044.5|0
1727080200000|2024-09-23 08:30:00|42067|42051|42054|42038|42071|42055|42044|42028|0
1727080500000|2024-09-23 08:35:00|42054.5|42038.5|42039.5|42023.5|42057.5|42041.5|42035.5|42019.5|0
1727080800000|2024-09-23 08:40:00|42040|42024|42045|42029|42047|42031|42026.5|42010.5|0
1727081100000|2024-09-23 08:45:00|42044|42028|42048.5|42032.5|42048.5|42032.5|42031.5|42015.5|0
1727081400000|2024-09-23 08:50:00|42049|42033|42069|42053|42071|42055|42049|42033|0
1727081700000|2024-09-23 08:55:00|42069.5|42053.5|42069|42053|42076|42060|42067.5|42051.5|0
1727082000000|2024-09-23 09:00:00|42071|42055|42060.5|42044.5|42071.5|42055.5|42056|42040|0
1727082300000|2024-09-23 09:05:00|42061|42045|42061|42045|42068|42052|42053.5|42037.5|0
1727082600000|2024-09-23 09:10:00|42062|42046|42056.5|42040.5|42071|42055|42055.5|42039.5|0
1727082900000|2024-09-23 09:15:00|42056|42040|42042|42026|42061.5|42045.5|42038|42022|0
1727083200000|2024-09-23 09:20:00|42040|42024|42068.5|42052.5|42072.5|42056.5|42032.5|42016.5|0
1727083500000|2024-09-23 09:25:00|42069|42053|42070|42054|42076.5|42060.5|42065.5|42049.5|0
1727083800000|2024-09-23 09:30:00|42070.5|42054.5|42068|42052|42075|42059|42061|42045|0
1727084100000|2024-09-23 09:35:00|42067.5|42051.5|42066.5|42050.5|42069.5|42053.5|42061|42045|0
1727084400000|2024-09-23 09:40:00|42067|42051|42076|42060|42077|42061|42060.5|42044.5|0
1727084700000|2024-09-23 09:45:00|42075|42059|42084|42068|42091.5|42075.5|42073.5|42057.5|0
1727085000000|2024-09-23 09:50:00|42083.5|42067.5|42087|42071|42088|42072|42081.5|42065.5|0
1727085300000|2024-09-23 09:55:00|42087.5|42071.5|42090.5|42074.5|42091|42075|42083.5|42067.5|0
1727085600000|2024-09-23 10:00:00|42092|42076|42100|42084|42104|42088|42090|42074|0
1727085900000|2024-09-23 10:05:00|42100.5|42084.5|42096|42080|42105|42089|42094|42078|0
1727086200000|2024-09-23 10:10:00|42094|42078|42086|42070|42099|42083|42084.5|42068.5|0
1727086500000|2024-09-23 10:15:00|42085.5|42069.5|42093|42077|42093|42077|42082.5|42066.5|0
1727086800000|2024-09-23 10:20:00|42092.5|42076.5|42090.5|42074.5|42096.5|42080.5|42086.5|42070.5|0
1727087100000|2024-09-23 10:25:00|42091|42075|42092|42076|42097.5|42081.5|42088.5|42072.5|0
1727087400000|2024-09-23 10:30:00|42091.5|42075.5|42087.5|42071.5|42096|42080|42086.5|42070.5|0
1727087700000|2024-09-23 10:35:00|42087|42071|42089|42073|42093.5|42077.5|42084|42068|0
1727088000000|2024-09-23 10:40:00|42088.5|42072.5|42080|42064|42089|42073|42080|42064|0
1727088300000|2024-09-23 10:45:00|42080.5|42064.5|42085|42069|42089.5|42073.5|42078.5|42062.5|0
1727088600000|2024-09-23 10:50:00|42085.5|42069.5|42085|42069|42090|42074|42079.5|42063.5|0
1727088900000|2024-09-23 10:55:00|42084.5|42068.5|42076|42060|42085.5|42069.5|42076|42060|0
1727089200000|2024-09-23 11:00:00|42080|42064|42080|42064|42095|42079|42076|42060|0
1727089500000|2024-09-23 11:05:00|42081.5|42065.5|42083|42067|42087|42071|42078|42062|0
1727089800000|2024-09-23 11:10:00|42083.5|42067.5|42071|42055|42089|42073|42071|42055|0
1727090100000|2024-09-23 11:15:00|42070.5|42054.5|42080|42064|42082|42066|42068|42052|0
1727090400000|2024-09-23 11:20:00|42081|42065|42079|42063|42090|42074|42077|42061|0
1727090700000|2024-09-23 11:25:00|42078.5|42062.5|42074.5|42058.5|42080.5|42064.5|42056.5|42040.5|0
1727091000000|2024-09-23 11:30:00|42074|42058|42072|42056|42076.5|42060.5|42066|42050|0
1727091300000|2024-09-23 11:35:00|42071.5|42055.5|42087|42071|42087|42071|42065|42049|0
1727091600000|2024-09-23 11:40:00|42086|42070|42088|42072|42089.5|42073.5|42079|42063|0
1727091900000|2024-09-23 11:45:00|42087.5|42071.5|42090|42074|42093.5|42077.5|42085|42069|0
1727092200000|2024-09-23 11:50:00|42089.5|42073.5|42090|42074|42092.5|42076.5|42081|42065|0
1727092500000|2024-09-23 11:55:00|42089.5|42073.5|42092.5|42076.5|42097|42081|42086|42070|0
1727092800000|2024-09-23 12:00:00|42092|42076|42080|42064|42092|42076|42079.5|42063.5|0
1727093100000|2024-09-23 12:05:00|42080.5|42064.5|42092|42076|42098|42082|42079.5|42063.5|0
1727093400000|2024-09-23 12:10:00|42093|42077|42078.5|42062.5|42093|42077|42073.5|42057.5|0
1727093700000|2024-09-23 12:15:00|42080.5|42064.5|42073|42057|42089|42073|42073|42057|0
1727094000000|2024-09-23 12:20:00|42074|42058|42086|42070|42090.5|42074.5|42069|42053|0
1727094300000|2024-09-23 12:25:00|42085.5|42069.5|42088|42072|42090.5|42074.5|42083|42067|0
1727094600000|2024-09-23 12:30:00|42088.5|42072.5|42092.5|42076.5|42094.5|42078.5|42087|42071|0
1727094900000|2024-09-23 12:35:00|42092|42076|42091.5|42075.5|42101.5|42085.5|42091.5|42075.5|0
1727095200000|2024-09-23 12:40:00|42092|42076|42090|42074|42100|42084|42087.5|42071.5|0
1727095500000|2024-09-23 12:45:00|42089.5|42073.5|42087|42071|42095|42079|42084|42068|0
1727095800000|2024-09-23 12:50:00|42086.5|42070.5|42094|42078|42102|42086|42084.5|42068.5|0
1727096100000|2024-09-23 12:55:00|42095|42079|42104.5|42088.5|42114.5|42098.5|42079.5|42063.5|0
1727096400000|2024-09-23 13:00:00|42107|42091|42124|42108|42131.5|42115.5|42107|42091|0
1727096700000|2024-09-23 13:05:00|42124.5|42108.5|42117|42101|42130|42114|42117|42101|0
1727097000000|2024-09-23 13:10:00|42118|42102|42101|42085|42122|42106|42096.5|42080.5|0
1727097300000|2024-09-23 13:15:00|42100.5|42084.5|42103|42087|42105|42089|42093.5|42077.5|0
1727097600000|2024-09-23 13:20:00|42103.5|42087.5|42107.5|42091.5|42115|42099|42101.5|42085.5|0
1727097900000|2024-09-23 13:25:00|42108|42092|42121.5|42105.5|42125.5|42109.5|42106|42090|0
1727098200000|2024-09-23 13:30:00|42123.5|42107.5|42118.6|42102.6|42179|42163|42038|42022|0
1727098500000|2024-09-23 13:35:00|42115.6|42099.6|42067.6|42051.6|42134.1|42118.1|42041.6|42025.6|0
1727098800000|2024-09-23 13:40:00|42063.6|42047.6|42098.7|42082.7|42115.9|42099.9|42057.6|42041.6|0
1727099100000|2024-09-23 13:45:00|42097.2|42081.2|42056.7|42040.7|42121.2|42105.2|42037.2|42021.2|0
1727099400000|2024-09-23 13:50:00|42066.2|42050.2|42056|42040|42085.3|42069.3|42042.5|42026.5|0
1727099700000|2024-09-23 13:55:00|42057.5|42041.5|42033.5|42017.5|42080.5|42064.5|42026.5|42010.5|0
1727100000000|2024-09-23 14:00:00|42032.5|42016.5|42086.5|42070.5|42093.5|42077.5|42021.5|42005.5|0
1727100300000|2024-09-23 14:05:00|42087|42071|42088.5|42072.5|42106.5|42090.5|42071.5|42055.5|0
1727100600000|2024-09-23 14:10:00|42090|42074|42092.5|42076.5|42125|42109|42075.5|42059.5|0
1727100900000|2024-09-23 14:15:00|42096.5|42080.5|42131|42115|42141.5|42125.5|42078.5|42062.5|0
1727101200000|2024-09-23 14:20:00|42135.5|42119.5|42141.3|42125.3|42168.3|42152.3|42135.5|42119.5|0
1727101500000|2024-09-23 14:25:00|42145.3|42129.3|42128.3|42112.3|42149.8|42133.8|42123.8|42107.8|0
1727101800000|2024-09-23 14:30:00|42129.8|42113.8|42122.8|42106.8|42142.8|42126.8|42109.8|42093.8|0
1727102100000|2024-09-23 14:35:00|42123.3|42107.3|42085.8|42069.8|42131.3|42115.3|42078.8|42062.8|0
1727102400000|2024-09-23 14:40:00|42085.3|42069.3|42145.3|42129.3|42152.3|42136.3|42084.3|42068.3|0
1727102700000|2024-09-23 14:45:00|42145.8|42129.8|42126.3|42110.3|42155.3|42139.3|42126.3|42110.3|0
1727103000000|2024-09-23 14:50:00|42125.3|42109.3|42126.3|42110.3|42145.3|42129.3|42118.3|42102.3|0
1727103300000|2024-09-23 14:55:00|42123.8|42107.8|42142.8|42126.8|42150.8|42134.8|42109.3|42093.3|0
1727103600000|2024-09-23 15:00:00|42143.3|42127.3|42107.3|42091.3|42143.3|42127.3|42093.8|42077.8|0
1727103900000|2024-09-23 15:05:00|42107.8|42091.8|42081.8|42065.8|42107.8|42091.8|42062.3|42046.3|0
1727104200000|2024-09-23 15:10:00|42083.8|42067.8|42089.8|42073.8|42101.8|42085.8|42072.3|42056.3|0
1727104500000|2024-09-23 15:15:00|42091.3|42075.3|42088.8|42072.8|42102.3|42086.3|42075.3|42059.3|0
1727104800000|2024-09-23 15:20:00|42087.3|42071.3|42130.8|42114.8|42134.8|42118.8|42084.3|42068.3|0
1727105100000|2024-09-23 15:25:00|42132.8|42116.8|42127.8|42111.8|42137.3|42121.3|42107.8|42091.8|0
1727105400000|2024-09-23 15:30:00|42130.3|42114.3|42129.8|42113.8|42142.3|42126.3|42124.8|42108.8|0
1727105700000|2024-09-23 15:35:00|42132.8|42116.8|42130.3|42114.3|42139.8|42123.8|42117.8|42101.8|0
1727106000000|2024-09-23 15:40:00|42132.8|42116.8|42115.3|42099.3|42135.8|42119.8|42108.3|42092.3|0
1727106300000|2024-09-23 15:45:00|42114.3|42098.3|42126.1|42110.1|42132.6|42116.6|42113.8|42097.8|0
1727106600000|2024-09-23 15:50:00|42123.6|42107.6|42122.6|42106.6|42132.1|42116.1|42116.1|42100.1|0
1727106900000|2024-09-23 15:55:00|42123.1|42107.1|42092.6|42076.6|42126.1|42110.1|42084.6|42068.6|0
1727107200000|2024-09-23 16:00:00|42091.1|42075.1|42085.1|42069.1|42092.1|42076.1|42072.6|42056.6|0
1727107500000|2024-09-23 16:05:00|42085.6|42069.6|42105.6|42089.6|42117.1|42101.1|42077.6|42061.6|0
1727107800000|2024-09-23 16:10:00|42103.1|42087.1|42070.1|42054.1|42107.1|42091.1|42055.1|42039.1|0
1727108100000|2024-09-23 16:15:00|42067.1|42051.1|42073.1|42057.1|42085.6|42069.6|42039.1|42023.1|0
1727108400000|2024-09-23 16:20:00|42069.1|42053.1|42083.6|42067.6|42092.6|42076.6|42059.6|42043.6|0
1727108700000|2024-09-23 16:25:00|42084.1|42068.1|42085.1|42069.1|42097.1|42081.1|42077.1|42061.1|0
1727109000000|2024-09-23 16:30:00|42085.6|42069.6|42079.1|42063.1|42092.6|42076.6|42064.1|42048.1|0
1727109300000|2024-09-23 16:35:00|42081.1|42065.1|42066.1|42050.1|42089.6|42073.6|42054.1|42038.1|0
1727109600000|2024-09-23 16:40:00|42065.6|42049.6|42055.1|42039.1|42066.6|42050.6|42047.1|42031.1|0
1727109900000|2024-09-23 16:45:00|42056.1|42040.1|42075.6|42059.6|42075.6|42059.6|42038.6|42022.6|0
1727110200000|2024-09-23 16:50:00|42073.1|42057.1|42091.6|42075.6|42093.1|42077.1|42067.6|42051.6|0
1727110500000|2024-09-23 16:55:00|42090.1|42074.1|42080.3|42064.3|42090.1|42074.1|42074.6|42058.6|0
1727110800000|2024-09-23 17:00:00|42079.7|42063.7|42065.2|42049.2|42079.7|42063.7|42044.2|42028.2|0
1727111100000|2024-09-23 17:05:00|42065.7|42049.7|42079.2|42063.2|42080.7|42064.7|42052.7|42036.7|0
1727111400000|2024-09-23 17:10:00|42079.7|42063.7|42090.2|42074.2|42099.2|42083.2|42068.2|42052.2|0
1727111700000|2024-09-23 17:15:00|42091.2|42075.2|42091.7|42075.7|42094.2|42078.2|42078.7|42062.7|0
1727112000000|2024-09-23 17:20:00|42093.7|42077.7|42073.7|42057.7|42103.7|42087.7|42073.2|42057.2|0
1727112300000|2024-09-23 17:25:00|42072.7|42056.7|42103.7|42087.7|42106.2|42090.2|42072.7|42056.7|0
1727112600000|2024-09-23 17:30:00|42104.2|42088.2|42135.7|42119.7|42136.2|42120.2|42104.2|42088.2|0
1727112900000|2024-09-23 17:35:00|42135.2|42119.2|42116.7|42100.7|42138.7|42122.7|42103.2|42087.2|0
1727113200000|2024-09-23 17:40:00|42117.2|42101.2|42114.7|42098.7|42129.2|42113.2|42111.2|42095.2|0
1727113500000|2024-09-23 17:45:00|42114.2|42098.2|42125.2|42109.2|42135.2|42119.2|42113.7|42097.7|0
1727113800000|2024-09-23 17:50:00|42124.2|42108.2|42126.7|42110.7|42138.2|42122.2|42124.2|42108.2|0
1727114100000|2024-09-23 17:55:00|42126.2|42110.2|42130.2|42114.2|42133.2|42117.2|42120.7|42104.7|0
1727114400000|2024-09-23 18:00:00|42127.7|42111.7|42118.2|42102.2|42132.7|42116.7|42115.2|42099.2|0
1727114700000|2024-09-23 18:05:00|42116.2|42100.2|42136.7|42120.7|42140.7|42124.7|42107.7|42091.7|0
1727115000000|2024-09-23 18:10:00|42137.7|42121.7|42125.2|42109.2|42144.2|42128.2|42118.7|42102.7|0
1727115300000|2024-09-23 18:15:00|42122.7|42106.7|42130.7|42114.7|42132.7|42116.7|42119.2|42103.2|0
1727115600000|2024-09-23 18:20:00|42131.6|42115.6|42145.1|42129.1|42148.6|42132.6|42129.6|42113.6|0
1727115900000|2024-09-23 18:25:00|42144.6|42128.6|42144.1|42128.1|42149.6|42133.6|42125.1|42109.1|0
1727116200000|2024-09-23 18:30:00|42143.1|42127.1|42149.1|42133.1|42155.1|42139.1|42140.1|42124.1|0
1727116500000|2024-09-23 18:35:00|42148.6|42132.6|42140.1|42124.1|42154.6|42138.6|42137.6|42121.6|0
1727116800000|2024-09-23 18:40:00|42140.6|42124.6|42134.1|42118.1|42144.1|42128.1|42129.6|42113.6|0
1727117100000|2024-09-23 18:45:00|42134.6|42118.6|42125.6|42109.6|42135.6|42119.6|42121.1|42105.1|0
1727117400000|2024-09-23 18:50:00|42125.1|42109.1|42119.6|42103.6|42130.6|42114.6|42117.1|42101.1|0
1727117700000|2024-09-23 18:55:00|42120.6|42104.6|42132.6|42116.6|42139.1|42123.1|42117.6|42101.6|0
1727118000000|2024-09-23 19:00:00|42129.1|42113.1|42122.1|42106.1|42129.1|42113.1|42116.6|42100.6|0
1727118300000|2024-09-23 19:05:00|42120.1|42104.1|42106.6|42090.6|42124.6|42108.6|42106.1|42090.1|0
1727118600000|2024-09-23 19:10:00|42105.6|42089.6|42106.6|42090.6|42119.6|42103.6|42102.1|42086.1|0
1727118900000|2024-09-23 19:15:00|42106.1|42090.1|42127.1|42111.1|42130.6|42114.6|42106.1|42090.1|0
1727119200000|2024-09-23 19:20:00|42127.6|42111.6|42119.6|42103.6|42131.6|42115.6|42116.6|42100.6|0
1727119500000|2024-09-23 19:25:00|42118.6|42102.6|42129.6|42113.6|42130.6|42114.6|42117.1|42101.1|0
1727119800000|2024-09-23 19:30:00|42128.6|42112.6|42140.1|42124.1|42141.1|42125.1|42117.6|42101.6|0
1727120100000|2024-09-23 19:35:00|42139.6|42123.6|42132.1|42116.1|42151.6|42135.6|42130.6|42114.6|0
1727120400000|2024-09-23 19:40:00|42133.2|42117.2|42116.2|42100.2|42137.7|42121.7|42105.2|42089.2|0
1727120700000|2024-09-23 19:45:00|42113.2|42097.2|42143.7|42127.7|42144.2|42128.2|42110.2|42094.2|0
1727121000000|2024-09-23 19:50:00|42147.7|42131.7|42139.2|42123.2|42148.7|42132.7|42132.7|42116.7|0
1727121300000|2024-09-23 19:55:00|42138.7|42122.7|42131.2|42115.2|42153.7|42137.7|42126.2|42110.2|0
1727121600000|2024-09-23 20:00:00|42133.7|42117.7|42138.2|42122.2|42143.7|42127.7|42130.2|42114.2|0
1727121900000|2024-09-23 20:05:00|42138.7|42122.7|42122.2|42106.2|42142.7|42126.7|42119.7|42103.7|0
1727122200000|2024-09-23 20:10:00|42121.2|42105.2|42127.2|42111.2|42127.2|42111.2|42119.7|42103.7|0
1727122500000|2024-09-23 20:15:00|42127.7|42111.7|42118.7|42102.7|42129.2|42113.2|42117.7|42101.7|0
1727122800000|2024-09-23 20:20:00|42119.2|42103.2|42116.2|42100.2|42121.2|42105.2|42111.2|42095.2|0
1727123100000|2024-09-23 20:25:00|42115.7|42099.7|42113.7|42097.7|42116.2|42100.2|42110.2|42094.2|0
1727123400000|2024-09-23 20:30:00|42113.2|42097.2|42114.7|42098.7|42115.7|42099.7|42111.2|42095.2|0
1727123700000|2024-09-23 20:35:00|42114.2|42098.2|42114.2|42098.2|42115.2|42099.2|42110.7|42094.7|0
1727124000000|2024-09-23 20:40:00|42114.7|42098.7|42115.2|42099.2|42116.2|42100.2|42113.2|42097.2|0
1727124300000|2024-09-23 20:45:00|42114.7|42098.7|42114.2|42098.2|42119.7|42103.7|42111.2|42095.2|0
1727124600000|2024-09-23 20:50:00|42114.7|42098.7|42115.7|42099.7|42119.7|42103.7|42113.7|42097.7|0
1727124900000|2024-09-23 20:55:00|42116.2|42100.2|42122.6|42106.6|42122.7|42106.7|42111.2|42095.2|0
1727125200000|2024-09-23 21:00:00|42124.5|42108.5|42122.3|42106.3|42124.7|42108.7|42122.1|42106.1|0
1727125500000|2024-09-23 21:05:00|42123.1|42107.1|42124.3|42108.3|42125.1|42109.1|42123.1|42107.1|0
1727125800000|2024-09-23 21:10:00|42123.8|42107.8|42121.4|42105.4|42123.8|42107.8|42121.3|42105.3|0
1727126100000|2024-09-23 21:15:00|42119.8|42103.8|42120|42104|42120.3|42104.3|42119.8|42103.8|0
1727126400000|2024-09-23 21:20:00|42120.3|42104.3|42120.2|42104.2|42120.8|42104.8|42120.2|42104.2|0
1727126700000|2024-09-23 21:25:00|42120|42104|42119.4|42103.4|42120|42104|42119.3|42103.3|0
1727127300000|2024-09-23 21:35:00|42119.6|42103.6|42119.7|42103.7|42119.7|42103.7|42119.4|42103.4|0
1727127600000|2024-09-23 21:40:00|42120|42104|42120|42104|42120|42104|42120|42104|0
1727127900000|2024-09-23 21:45:00|42120.3|42104.3|42120.3|42104.3|42120.3|42104.3|42120.3|42104.3|0
1727128200000|2024-09-23 21:50:00|42120.2|42104.2|42118.1|42102.1|42120.3|42104.3|42118|42102|0
1727128500000|2024-09-23 21:55:00|42117.9|42101.9|42118.4|42102.4|42119.2|42103.2|42117.9|42101.9|0
1727128800000|2024-09-23 22:00:00|42120.2|42104.2|42117.6|42101.6|42123.1|42107.1|42110.2|42094.2|0
1727129100000|2024-09-23 22:05:00|42117.1|42101.1|42099.1|42083.1|42117.1|42101.1|42098.1|42082.1|0
1727129400000|2024-09-23 22:10:00|42098.6|42082.6|42102.6|42086.6|42103.1|42087.1|42097.6|42081.6|0
1727129700000|2024-09-23 22:15:00|42103.1|42087.1|42104.6|42088.6|42110.1|42094.1|42101.6|42085.6|0
1727130000000|2024-09-23 22:20:00|42105.1|42089.1|42105.6|42089.6|42107.6|42091.6|42104.1|42088.1|0
1727130300000|2024-09-23 22:25:00|42107.6|42091.6|42104.6|42088.6|42108.1|42092.1|42104.6|42088.6|0
1727130600000|2024-09-23 22:30:00|42105.1|42089.1|42108.6|42092.6|42109.6|42093.6|42104.6|42088.6|0
1727130900000|2024-09-23 22:35:00|42109.1|42093.1|42101.6|42085.6|42111.6|42095.6|42101.6|42085.6|0
1727131200000|2024-09-23 22:40:00|42102.1|42086.1|42103.1|42087.1|42106.6|42090.6|42102.1|42086.1|0
1727131500000|2024-09-23 22:45:00|42102.6|42086.6|42103.6|42087.6|42107.1|42091.1|42101.6|42085.6|0
1727131800000|2024-09-23 22:50:00|42103.1|42087.1|42098.6|42082.6|42104.1|42088.1|42098.6|42082.6|0
1727132100000|2024-09-23 22:55:00|42099.1|42083.1|42090.6|42074.6|42100.6|42084.6|42090.6|42074.6|0
1727132400000|2024-09-23 23:00:00|42091.1|42075.1|42089.1|42073.1|42092.1|42076.1|42083.6|42067.6|0
1727132700000|2024-09-23 23:05:00|42089.6|42073.6|42089.6|42073.6|42092.1|42076.1|42086.1|42070.1|0
1727133000000|2024-09-23 23:10:00|42089.1|42073.1|42092.6|42076.6|42093.1|42077.1|42089.1|42073.1|0
1727133300000|2024-09-23 23:15:00|42091.6|42075.6|42092.6|42076.6|42093.6|42077.6|42090.1|42074.1|0
1727133600000|2024-09-23 23:20:00|42092.1|42076.1|42092.6|42076.6|42095.6|42079.6|42090.6|42074.6|0
1727133900000|2024-09-23 23:25:00|42092.1|42076.1|42090.6|42074.6|42093.6|42077.6|42086.6|42070.6|0
1727134200000|2024-09-23 23:30:00|42090.1|42074.1|42093.1|42077.1|42097.6|42081.6|42090.1|42074.1|0
1727134500000|2024-09-23 23:35:00|42092.6|42076.6|42092.6|42076.6|42101.6|42085.6|42092.6|42076.6|0
1727134800000|2024-09-23 23:40:00|42090.6|42074.6|42094.6|42078.6|42095.6|42079.6|42085.6|42069.6|0
1727135100000|2024-09-23 23:45:00|42095.1|42079.1|42100.1|42084.1|42105.1|42089.1|42094.1|42078.1|0
1727135400000|2024-09-23 23:50:00|42100.6|42084.6|42097.6|42081.6|42101.1|42085.1|42096.6|42080.6|0
1727135700000|2024-09-23 23:55:00|42098.1|42082.1|42099.1|42083.1|42101.1|42085.1|42097.6|42081.6|0
1727136000000|2024-09-24 00:00:00|42097.6|42081.6|42093.6|42077.6|42100.6|42084.6|42092.1|42076.1|0
1727136300000|2024-09-24 00:05:00|42093.1|42077.1|42090.6|42074.6|42093.6|42077.6|42087.6|42071.6|0
1727136600000|2024-09-24 00:10:00|42090.1|42074.1|42097.6|42081.6|42099.6|42083.6|42089.6|42073.6|0
1727136900000|2024-09-24 00:15:00|42098.1|42082.1|42098.1|42082.1|42106.6|42090.6|42097.6|42081.6|0
1727137200000|2024-09-24 00:20:00|42097.6|42081.6|42095.6|42079.6|42098.6|42082.6|42091.1|42075.1|0
1727137500000|2024-09-24 00:25:00|42096.1|42080.1|42095.6|42079.6|42103.6|42087.6|42095.6|42079.6|0
1727137800000|2024-09-24 00:30:00|42095.1|42079.1|42091.1|42075.1|42097.1|42081.1|42091.1|42075.1|0
1727138100000|2024-09-24 00:35:00|42090.6|42074.6|42077.1|42061.1|42091.1|42075.1|42066.6|42050.6|0
1727138400000|2024-09-24 00:40:00|42077.6|42061.6|42080.1|42064.1|42081.1|42065.1|42071.6|42055.6|0
1727138700000|2024-09-24 00:45:00|42081.1|42065.1|42079.1|42063.1|42087.1|42071.1|42077.6|42061.6|0
1727139000000|2024-09-24 00:50:00|42079.6|42063.6|42081.3|42065.3|42081.6|42065.6|42078.6|42062.6|0
1727139300000|2024-09-24 00:55:00|42081.8|42065.8|42077.3|42061.3|42082.8|42066.8|42077.3|42061.3|0
1727139600000|2024-09-24 01:00:00|42077.8|42061.8|42097.3|42081.3|42097.3|42081.3|42077.8|42061.8|0
1727139900000|2024-09-24 01:05:00|42097.8|42081.8|42099.8|42083.8|42117.3|42101.3|42091.3|42075.3|0
1727140200000|2024-09-24 01:10:00|42100.3|42084.3|42110.8|42094.8|42118.3|42102.3|42097.3|42081.3|0
1727140500000|2024-09-24 01:15:00|42110.3|42094.3|42113.8|42097.8|42118.8|42102.8|42110.3|42094.3|0
1727140800000|2024-09-24 01:20:00|42114.3|42098.3|42103.3|42087.3|42114.3|42098.3|42101.8|42085.8|0
1727141100000|2024-09-24 01:25:00|42102.8|42086.8|42098.3|42082.3|42102.8|42086.8|42094.3|42078.3|0
1727141400000|2024-09-24 01:30:00|42100.3|42084.3|42099.8|42083.8|42101.8|42085.8|42091.8|42075.8|0
1727141700000|2024-09-24 01:35:00|42099.3|42083.3|42092.3|42076.3|42100.3|42084.3|42091.3|42075.3|0
1727142000000|2024-09-24 01:40:00|42092.8|42076.8|42093.3|42077.3|42097.3|42081.3|42088.3|42072.3|0
1727142300000|2024-09-24 01:45:00|42093.8|42077.8|42069.3|42053.3|42096.3|42080.3|42069.3|42053.3|0
1727142600000|2024-09-24 01:50:00|42066.3|42050.3|42076.3|42060.3|42078.3|42062.3|42058.3|42042.3|0
1727142900000|2024-09-24 01:55:00|42077.3|42061.3|42072.8|42056.8|42077.8|42061.8|42072.8|42056.8|0
1727143200000|2024-09-24 02:00:00|42071.8|42055.8|42071.3|42055.3|42077.3|42061.3|42068.8|42052.8|0
1727143500000|2024-09-24 02:05:00|42071.8|42055.8|42055.3|42039.3|42075.3|42059.3|42053.3|42037.3|0
1727143800000|2024-09-24 02:10:00|42056.3|42040.3|42060.3|42044.3|42064.3|42048.3|42055.3|42039.3|0
1727144100000|2024-09-24 02:15:00|42061.3|42045.3|42055.8|42039.8|42062.3|42046.3|42054.8|42038.8|0
1727144400000|2024-09-24 02:20:00|42055.3|42039.3|42056.3|42040.3|42058.3|42042.3|42052.8|42036.8|0
1727144700000|2024-09-24 02:25:00|42055.8|42039.8|42058.8|42042.8|42062.8|42046.8|42052.3|42036.3|0
1727145000000|2024-09-24 02:30:00|42058.3|42042.3|42060.8|42044.8|42065.3|42049.3|42058.3|42042.3|0
1727145300000|2024-09-24 02:35:00|42061.3|42045.3|42057.3|42041.3|42061.3|42045.3|42055.3|42039.3|0
1727145600000|2024-09-24 02:40:00|42057.8|42041.8|42058.3|42042.3|42060.3|42044.3|42055.3|42039.3|0
1727145900000|2024-09-24 02:45:00|42057.8|42041.8|42058.3|42042.3|42059.8|42043.8|42054.8|42038.8|0
1727146200000|2024-09-24 02:50:00|42058.8|42042.8|42056.8|42040.8|42059.3|42043.3|42051.8|42035.8|0
1727146500000|2024-09-24 02:55:00|42056.3|42040.3|42063.3|42047.3|42064.3|42048.3|42055.3|42039.3|0
1727146800000|2024-09-24 03:00:00|42063.8|42047.8|42064.3|42048.3|42066.3|42050.3|42061.3|42045.3|0
1727147100000|2024-09-24 03:05:00|42063.8|42047.8|42067.3|42051.3|42067.3|42051.3|42063.3|42047.3|0
1727147400000|2024-09-24 03:10:00|42066.8|42050.8|42062.3|42046.3|42067.3|42051.3|42062.3|42046.3|0
1727147700000|2024-09-24 03:15:00|42062.8|42046.8|42063.3|42047.3|42065.3|42049.3|42061.3|42045.3|0
1727148000000|2024-09-24 03:20:00|42063.8|42047.8|42065.3|42049.3|42065.8|42049.8|42057.3|42041.3|0
1727148300000|2024-09-24 03:25:00|42063.3|42047.3|42056.3|42040.3|42063.3|42047.3|42052.8|42036.8|0
1727148600000|2024-09-24 03:30:00|42055.3|42039.3|42052.3|42036.3|42056.3|42040.3|42050.3|42034.3|0
1727148900000|2024-09-24 03:35:00|42051.8|42035.8|42055.3|42039.3|42056.3|42040.3|42048.8|42032.8|0
1727149200000|2024-09-24 03:40:00|42055.8|42039.8|42059.3|42043.3|42060.3|42044.3|42055.3|42039.3|0
1727149500000|2024-09-24 03:45:00|42058.8|42042.8|42066.3|42050.3|42066.3|42050.3|42058.3|42042.3|0
1727149800000|2024-09-24 03:50:00|42066.8|42050.8|42063.3|42047.3|42070.3|42054.3|42062.8|42046.8|0
1727150100000|2024-09-24 03:55:00|42063.8|42047.8|42064.8|42048.8|42064.8|42048.8|42061.8|42045.8|0
1727150400000|2024-09-24 04:00:00|42065.3|42049.3|42067.3|42051.3|42070.3|42054.3|42064.8|42048.8|0
1727150700000|2024-09-24 04:05:00|42066.3|42050.3|42066.3|42050.3|42068.3|42052.3|42064.3|42048.3|0
1727151000000|2024-09-24 04:10:00|42066.8|42050.8|42068.3|42052.3|42068.8|42052.8|42062.3|42046.3|0
1727151300000|2024-09-24 04:15:00|42067.3|42051.3|42067.3|42051.3|42069.3|42053.3|42065.8|42049.8|0
1727151600000|2024-09-24 04:20:00|42066.8|42050.8|42074.8|42058.8|42074.8|42058.8|42066.3|42050.3|0
1727151900000|2024-09-24 04:25:00|42073.8|42057.8|42084.3|42068.3|42084.3|42068.3|42073.8|42057.8|0
1727152200000|2024-09-24 04:30:00|42084.8|42068.8|42087.3|42071.3|42092.3|42076.3|42084.8|42068.8|0
1727152500000|2024-09-24 04:35:00|42086.8|42070.8|42089.3|42073.3|42090.3|42074.3|42084.8|42068.8|0
1727152800000|2024-09-24 04:40:00|42089.8|42073.8|42091.3|42075.3|42092.3|42076.3|42088.8|42072.8|0
1727153100000|2024-09-24 04:45:00|42090.3|42074.3|42092.3|42076.3|42095.8|42079.8|42090.3|42074.3|0
1727153400000|2024-09-24 04:50:00|42091.8|42075.8|42093.3|42077.3|42093.8|42077.8|42091.3|42075.3|0
1727153700000|2024-09-24 04:55:00|42092.3|42076.3|42093.3|42077.3|42094.3|42078.3|42091.8|42075.8|0
1727154000000|2024-09-24 05:00:00|42099.3|42083.3|42104.8|42088.8|42108.3|42092.3|42099.3|42083.3|0
1727154300000|2024-09-24 05:05:00|42104.3|42088.3|42111.3|42095.3|42113.3|42097.3|42100.8|42084.8|0
1727154600000|2024-09-24 05:10:00|42110.8|42094.8|42116.3|42100.3|42121.3|42105.3|42108.8|42092.8|0
1727154900000|2024-09-24 05:15:00|42116.8|42100.8|42109.3|42093.3|42117.3|42101.3|42109.3|42093.3|0
1727155200000|2024-09-24 05:20:00|42109.8|42093.8|42110.3|42094.3|42112.3|42096.3|42108.3|42092.3|0
1727155500000|2024-09-24 05:25:00|42110.8|42094.8|42112.8|42096.8|42113.3|42097.3|42108.3|42092.3|0
1727155800000|2024-09-24 05:30:00|42113.3|42097.3|42113.8|42097.8|42115.8|42099.8|42110.8|42094.8|0
1727156100000|2024-09-24 05:35:00|42114.3|42098.3|42112.3|42096.3|42115.3|42099.3|42108.3|42092.3|0
1727156400000|2024-09-24 05:40:00|42112.8|42096.8|42113.3|42097.3|42115.8|42099.8|42108.8|42092.8|0
1727156700000|2024-09-24 05:45:00|42113.8|42097.8|42118.3|42102.3|42118.8|42102.8|42111.3|42095.3|0
1727157000000|2024-09-24 05:50:00|42117.8|42101.8|42121.8|42105.8|42123.3|42107.3|42114.3|42098.3|0
1727157300000|2024-09-24 05:55:00|42121.3|42105.3|42113.3|42097.3|42121.8|42105.8|42111.8|42095.8|0
1727157600000|2024-09-24 06:00:00|42112.8|42096.8|42117.8|42101.8|42122.8|42106.8|42109.8|42093.8|0
1727157900000|2024-09-24 06:05:00|42118.3|42102.3|42110.3|42094.3|42118.3|42102.3|42108.3|42092.3|0
1727158200000|2024-09-24 06:10:00|42109.8|42093.8|42114.3|42098.3|42117.3|42101.3|42105.8|42089.8|0
1727158500000|2024-09-24 06:15:00|42114.8|42098.8|42115.3|42099.3|42118.3|42102.3|42111.3|42095.3|0
1727158800000|2024-09-24 06:20:00|42114.8|42098.8|42115.8|42099.8|42119.3|42103.3|42111.3|42095.3|0
1727159100000|2024-09-24 06:25:00|42116.8|42100.8|42118.8|42102.8|42123.3|42107.3|42116.8|42100.8|0
1727159400000|2024-09-24 06:30:00|42118.3|42102.3|42129.3|42113.3|42129.8|42113.8|42117.3|42101.3|0
1727159700000|2024-09-24 06:35:00|42129.8|42113.8|42132.8|42116.8|42135.8|42119.8|42127.3|42111.3|0
1727160000000|2024-09-24 06:40:00|42133.8|42117.8|42145.3|42129.3|42146.3|42130.3|42133.3|42117.3|0
1727160300000|2024-09-24 06:45:00|42145.8|42129.8|42150.3|42134.3|42152.8|42136.8|42144.8|42128.8|0
1727160600000|2024-09-24 06:50:00|42150.8|42134.8|42160.3|42144.3|42164.3|42148.3|42149.3|42133.3|0
1727160900000|2024-09-24 06:55:00|42159.8|42143.8|42162.3|42146.3|42171.3|42155.3|42159.8|42143.8|0
1727161200000|2024-09-24 07:00:00|42166.3|42150.3|42170.3|42154.3|42176.3|42160.3|42162.8|42146.8|0
1727161500000|2024-09-24 07:05:00|42170.8|42154.8|42177.8|42161.8|42187.3|42171.3|42168.8|42152.8|0
1727161800000|2024-09-24 07:10:00|42178.3|42162.3|42176.3|42160.3|42184.3|42168.3|42173.3|42157.3|0
1727162100000|2024-09-24 07:15:00|42175.8|42159.8|42180.3|42164.3|42185.8|42169.8|42172.8|42156.8|0
1727162400000|2024-09-24 07:20:00|42181.3|42165.3|42159.3|42143.3|42183.3|42167.3|42158.3|42142.3|0
1727162700000|2024-09-24 07:25:00|42158.3|42142.3|42138.3|42122.3|42163.3|42147.3|42134.3|42118.3|0
1727163000000|2024-09-24 07:30:00|42140.8|42124.8|42124.3|42108.3|42141.3|42125.3|42123.8|42107.8|0
1727163300000|2024-09-24 07:35:00|42124.8|42108.8|42142.3|42126.3|42147.3|42131.3|42124.8|42108.8|0
1727163600000|2024-09-24 07:40:00|42142.8|42126.8|42155.3|42139.3|42156.3|42140.3|42136.8|42120.8|0
1727163900000|2024-09-24 07:45:00|42155.8|42139.8|42169.3|42153.3|42176.3|42160.3|42155.8|42139.8|0
1727164200000|2024-09-24 07:50:00|42168.8|42152.8|42183.3|42167.3|42185.8|42169.8|42168.8|42152.8|0
1727164500000|2024-09-24 07:55:00|42182.8|42166.8|42188.3|42172.3|42192.8|42176.8|42179.8|42163.8|0
1727164800000|2024-09-24 08:00:00|42190.3|42174.3|42203.3|42187.3|42203.8|42187.8|42180.3|42164.3|0
1727165100000|2024-09-24 08:05:00|42205.3|42189.3|42208.8|42192.8|42215.8|42199.8|42197.8|42181.8|0
1727165400000|2024-09-24 08:10:00|42209.3|42193.3|42209.8|42193.8|42217.8|42201.8|42209.3|42193.3|0
1727165700000|2024-09-24 08:15:00|42211.3|42195.3|42211.3|42195.3|42216.3|42200.3|42203.3|42187.3|0
1727166000000|2024-09-24 08:20:00|42212.3|42196.3|42217.3|42201.3|42219.8|42203.8|42211.3|42195.3|0
1727166300000|2024-09-24 08:25:00|42216.8|42200.8|42226.8|42210.8|42227.3|42211.3|42215.8|42199.8|0
1727166600000|2024-09-24 08:30:00|42227.8|42211.8|42221.3|42205.3|42227.8|42211.8|42218.3|42202.3|0
1727166900000|2024-09-24 08:35:00|42221.8|42205.8|42215.3|42199.3|42230.3|42214.3|42214.3|42198.3|0
1727167200000|2024-09-24 08:40:00|42216.3|42200.3|42211.3|42195.3|42221.8|42205.8|42211.3|42195.3|0
1727167500000|2024-09-24 08:45:00|42211.8|42195.8|42227.3|42211.3|42228.3|42212.3|42210.3|42194.3|0
1727167800000|2024-09-24 08:50:00|42226.3|42210.3|42227.3|42211.3|42230.3|42214.3|42222.3|42206.3|0
1727168100000|2024-09-24 08:55:00|42227.8|42211.8|42229.3|42213.3|42231.8|42215.8|42220.3|42204.3|0
1727168400000|2024-09-24 09:00:00|42227.8|42211.8|42229.3|42213.3|42230.3|42214.3|42225.3|42209.3|0
1727168700000|2024-09-24 09:05:00|42228.8|42212.8|42233.3|42217.3|42233.3|42217.3|42221.8|42205.8|0
1727169000000|2024-09-24 09:10:00|42232.8|42216.8|42227.3|42211.3|42235.8|42219.8|42225.8|42209.8|0
1727169300000|2024-09-24 09:15:00|42227.8|42211.8|42216.3|42200.3|42228.3|42212.3|42215.3|42199.3|0
1727169600000|2024-09-24 09:20:00|42215.3|42199.3|42204.8|42188.8|42215.3|42199.3|42198.3|42182.3|0
1727169900000|2024-09-24 09:25:00|42205.3|42189.3|42197.3|42181.3|42206.3|42190.3|42196.8|42180.8|0
1727170200000|2024-09-24 09:30:00|42198.3|42182.3|42199.8|42183.8|42204.3|42188.3|42196.3|42180.3|0
1727170500000|2024-09-24 09:35:00|42200.8|42184.8|42200.3|42184.3|42203.3|42187.3|42192.3|42176.3|0
1727170800000|2024-09-24 09:40:00|42200.8|42184.8|42207.3|42191.3|42208.3|42192.3|42197.3|42181.3|0
1727171100000|2024-09-24 09:45:00|42207.8|42191.8|42205.8|42189.8|42208.8|42192.8|42195.8|42179.8|0
1727171400000|2024-09-24 09:50:00|42206.8|42190.8|42204.3|42188.3|42210.8|42194.8|42203.3|42187.3|0
1727171700000|2024-09-24 09:55:00|42205.3|42189.3|42204.3|42188.3|42205.3|42189.3|42196.8|42180.8|0
1727172000000|2024-09-24 10:00:00|42204.8|42188.8|42205.8|42189.8|42211.8|42195.8|42200.8|42184.8|0
1727172300000|2024-09-24 10:05:00|42204.8|42188.8|42205.8|42189.8|42206.3|42190.3|42195.8|42179.8|0
1727172600000|2024-09-24 10:10:00|42205.3|42189.3|42208.3|42192.3|42210.3|42194.3|42202.8|42186.8|0
1727172900000|2024-09-24 10:15:00|42207.8|42191.8|42207.3|42191.3|42213.3|42197.3|42206.3|42190.3|0
1727173200000|2024-09-24 10:20:00|42208.3|42192.3|42216.3|42200.3|42218.3|42202.3|42205.8|42189.8|0
1727173500000|2024-09-24 10:25:00|42214.3|42198.3|42211.8|42195.8|42214.3|42198.3|42205.3|42189.3|0
1727173800000|2024-09-24 10:30:00|42212.3|42196.3|42219.3|42203.3|42221.3|42205.3|42212.3|42196.3|0
1727174100000|2024-09-24 10:35:00|42219.8|42203.8|42216.3|42200.3|42221.8|42205.8|42212.3|42196.3|0
1727174400000|2024-09-24 10:40:00|42215.3|42199.3|42213.3|42197.3|42217.3|42201.3|42210.8|42194.8|0
1727174700000|2024-09-24 10:45:00|42212.3|42196.3|42194.3|42178.3|42215.8|42199.8|42186.8|42170.8|0
1727175000000|2024-09-24 10:50:00|42192.3|42176.3|42191.8|42175.8|42195.3|42179.3|42184.8|42168.8|0
1727175300000|2024-09-24 10:55:00|42191.3|42175.3|42168.3|42152.3|42197.3|42181.3|42168.3|42152.3|0
1727175600000|2024-09-24 11:00:00|42170.8|42154.8|42135.3|42119.3|42180.3|42164.3|42135.3|42119.3|0
1727175900000|2024-09-24 11:05:00|42136.3|42120.3|42121.8|42105.8|42137.3|42121.3|42112.3|42096.3|0
1727176200000|2024-09-24 11:10:00|42122.3|42106.3|42115.3|42099.3|42123.3|42107.3|42110.3|42094.3|0
1727176500000|2024-09-24 11:15:00|42116.3|42100.3|42133.3|42117.3|42136.3|42120.3|42115.3|42099.3|0
1727176800000|2024-09-24 11:20:00|42133.8|42117.8|42147.3|42131.3|42148.8|42132.8|42132.3|42116.3|0
1727177100000|2024-09-24 11:25:00|42147.8|42131.8|42158.3|42142.3|42158.3|42142.3|42141.3|42125.3|0
1727177400000|2024-09-24 11:30:00|42157.8|42141.8|42179.8|42163.8|42186.3|42170.3|42156.8|42140.8|0
1727177700000|2024-09-24 11:35:00|42181.3|42165.3|42205.8|42189.8|42208.3|42192.3|42178.3|42162.3|0
1727178000000|2024-09-24 11:40:00|42205.3|42189.3|42199.3|42183.3|42209.8|42193.8|42199.3|42183.3|0
1727178300000|2024-09-24 11:45:00|42198.8|42182.8|42208.3|42192.3|42208.3|42192.3|42197.3|42181.3|0
1727178600000|2024-09-24 11:50:00|42207.8|42191.8|42197.8|42181.8|42208.3|42192.3|42196.8|42180.8|0
1727178900000|2024-09-24 11:55:00|42197.3|42181.3|42186.3|42170.3|42199.3|42183.3|42183.8|42167.8|0
1727179200000|2024-09-24 12:00:00|42185.3|42169.3|42185.8|42169.8|42198.3|42182.3|42183.3|42167.3|0
1727179500000|2024-09-24 12:05:00|42186.3|42170.3|42190.3|42174.3|42194.3|42178.3|42177.3|42161.3|0
1727179800000|2024-09-24 12:10:00|42190.8|42174.8|42193.8|42177.8|42196.8|42180.8|42177.8|42161.8|0
1727180100000|2024-09-24 12:15:00|42193.3|42177.3|42205.8|42189.8|42206.8|42190.8|42188.3|42172.3|0
1727180400000|2024-09-24 12:20:00|42206.3|42190.3|42199.3|42183.3|42208.8|42192.8|42193.8|42177.8|0
1727180700000|2024-09-24 12:25:00|42198.8|42182.8|42187.3|42171.3|42200.3|42184.3|42182.8|42166.8|0
1727181000000|2024-09-24 12:30:00|42187.8|42171.8|42177.3|42161.3|42189.3|42173.3|42176.3|42160.3|0
1727181300000|2024-09-24 12:35:00|42178.3|42162.3|42174.3|42158.3|42181.8|42165.8|42167.3|42151.3|0
1727181600000|2024-09-24 12:40:00|42174.8|42158.8|42182.3|42166.3|42183.3|42167.3|42173.3|42157.3|0
1727181900000|2024-09-24 12:45:00|42181.8|42165.8|42193.3|42177.3|42197.3|42181.3|42177.3|42161.3|0
1727182200000|2024-09-24 12:50:00|42192.8|42176.8|42190.3|42174.3|42198.8|42182.8|42188.8|42172.8|0
1727182500000|2024-09-24 12:55:00|42188.3|42172.3|42204.3|42188.3|42204.3|42188.3|42185.8|42169.8|0
1727182800000|2024-09-24 13:00:00|42202.3|42186.3|42219.8|42203.8|42221.8|42205.8|42202.3|42186.3|0
1727183100000|2024-09-24 13:05:00|42219.3|42203.3|42225.3|42209.3|42226.8|42210.8|42213.3|42197.3|0
1727183400000|2024-09-24 13:10:00|42225.8|42209.8|42236.3|42220.3|42242.8|42226.8|42225.8|42209.8|0
1727183700000|2024-09-24 13:15:00|42237.3|42221.3|42240.3|42224.3|42241.3|42225.3|42229.8|42213.8|0
1727184000000|2024-09-24 13:20:00|42240.8|42224.8|42244.3|42228.3|42251.3|42235.3|42240.8|42224.8|0
1727184300000|2024-09-24 13:25:00|42243.8|42227.8|42195.3|42179.3|42253.8|42237.8|42195.3|42179.3|0
1727184600000|2024-09-24 13:30:00|42193.3|42177.3|42212.3|42196.3|42233.3|42217.3|42126.3|42110.3|0
1727184900000|2024-09-24 13:35:00|42205.8|42189.8|42158.3|42142.3|42220.8|42204.8|42150.3|42134.3|0
1727185200000|2024-09-24 13:40:00|42153.3|42137.3|42189.3|42173.3|42193.3|42177.3|42151.8|42135.8|0
1727185500000|2024-09-24 13:45:00|42185.8|42169.8|42204.3|42188.3|42216.8|42200.8|42171.3|42155.3|0
1727185800000|2024-09-24 13:50:00|42204.6|42188.6|42175.1|42159.1|42204.6|42188.6|42148.1|42132.1|0
1727186100000|2024-09-24 13:55:00|42175.6|42159.6|42167.1|42151.1|42182.6|42166.6|42148.1|42132.1|0
1727186400000|2024-09-24 14:00:00|42169.1|42153.1|42127.1|42111.1|42169.1|42153.1|42089.1|42073.1|0
1727186700000|2024-09-24 14:05:00|42128.1|42112.1|42181.6|42165.6|42184.6|42168.6|42112.6|42096.6|0
1727187000000|2024-09-24 14:10:00|42184.6|42168.6|42132.6|42116.6|42192.1|42176.1|42119.6|42103.6|0
1727187300000|2024-09-24 14:15:00|42130.1|42114.1|42157.6|42141.6|42158.1|42142.1|42121.6|42105.6|0
1727187600000|2024-09-24 14:20:00|42160.4|42144.4|42167.9|42151.9|42176.4|42160.4|42127.9|42111.9|0
1727187900000|2024-09-24 14:25:00|42170.9|42154.9|42153.9|42137.9|42184.9|42168.9|42132.4|42116.4|0
1727188200000|2024-09-24 14:30:00|42156.9|42140.9|42126.4|42110.4|42172.9|42156.9|42121.4|42105.4|0
1727188500000|2024-09-24 14:35:00|42125.9|42109.9|42113.9|42097.9|42131.9|42115.9|42098.4|42082.4|0
1727188800000|2024-09-24 14:40:00|42117.9|42101.9|42153.4|42137.4|42167.4|42151.4|42117.4|42101.4|0
1727189100000|2024-09-24 14:45:00|42153.9|42137.9|42189.4|42173.4|42193.9|42177.9|42149.9|42133.9|0
1727189400000|2024-09-24 14:50:00|42190.9|42174.9|42210.9|42194.9|42218.9|42202.9|42184.4|42168.4|0
1727189700000|2024-09-24 14:55:00|42211.4|42195.4|42241.4|42225.4|42261.9|42245.9|42207.9|42191.9|0
1727190000000|2024-09-24 15:00:00|42241.9|42225.9|42241.9|42225.9|42253.9|42237.9|42231.4|42215.4|0
1727190300000|2024-09-24 15:05:00|42240.9|42224.9|42257.9|42241.9|42260.4|42244.4|42236.4|42220.4|0
1727190600000|2024-09-24 15:10:00|42254.9|42238.9|42258.9|42242.9|42296.4|42280.4|42249.4|42233.4|0
1727190900000|2024-09-24 15:15:00|42253.9|42237.9|42252.9|42236.9|42268.4|42252.4|42244.9|42228.9|0
1727191200000|2024-09-24 15:20:00|42252.4|42236.4|42251.4|42235.4|42263.9|42247.9|42236.9|42220.9|0
1727191500000|2024-09-24 15:25:00|42249.9|42233.9|42228.4|42212.4|42253.9|42237.9|42226.4|42210.4|0
1727191800000|2024-09-24 15:30:00|42229.9|42213.9|42218.9|42202.9|42232.9|42216.9|42213.4|42197.4|0
1727192100000|2024-09-24 15:35:00|42221.9|42205.9|42190.4|42174.4|42223.4|42207.4|42185.4|42169.4|0
1727192400000|2024-09-24 15:40:00|42189.4|42173.4|42153.9|42137.9|42193.4|42177.4|42153.9|42137.9|0
1727192700000|2024-09-24 15:45:00|42154.9|42138.9|42136.5|42120.5|42176|42160|42135|42119|0
1727193000000|2024-09-24 15:50:00|42137|42121|42186.5|42170.5|42203|42187|42130|42114|0
1727193300000|2024-09-24 15:55:00|42189|42173|42166.5|42150.5|42197|42181|42157|42141|0
1727193600000|2024-09-24 16:00:00|42167.5|42151.5|42162|42146|42176.5|42160.5|42147|42131|0
1727193900000|2024-09-24 16:05:00|42161.5|42145.5|42156|42140|42173|42157|42151.5|42135.5|0
1727194200000|2024-09-24 16:10:00|42155.5|42139.5|42176.5|42160.5|42179.5|42163.5|42151.5|42135.5|0
1727194500000|2024-09-24 16:15:00|42175.5|42159.5|42168.5|42152.5|42182.5|42166.5|42162.5|42146.5|0
1727194800000|2024-09-24 16:20:00|42169|42153|42152.5|42136.5|42178|42162|42148.5|42132.5|0
1727195100000|2024-09-24 16:25:00|42151.5|42135.5|42121|42105|42159.5|42143.5|42119|42103|0
1727195400000|2024-09-24 16:30:00|42122|42106|42137.5|42121.5|42140|42124|42114|42098|0
1727195700000|2024-09-24 16:35:00|42138|42122|42165|42149|42169|42153|42137|42121|0
1727196000000|2024-09-24 16:40:00|42164|42148|42175.5|42159.5|42194|42178|42159|42143|0
1727196300000|2024-09-24 16:45:00|42174.5|42158.5|42167.5|42151.5|42184|42168|42163.5|42147.5|0
1727196600000|2024-09-24 16:50:00|42168|42152|42158|42142|42176|42160|42155|42139|0
1727196900000|2024-09-24 16:55:00|42159|42143|42146|42130|42162.5|42146.5|42144|42128|0
1727197200000|2024-09-24 17:00:00|42145|42129|42149|42133|42165|42149|42140|42124|0
1727197500000|2024-09-24 17:05:00|42148.5|42132.5|42155|42139|42164|42148|42141|42125|0
1727197800000|2024-09-24 17:10:00|42155.5|42139.5|42186|42170|42189|42173|42153|42137|0
1727198100000|2024-09-24 17:15:00|42185.5|42169.5|42173|42157|42192|42176|42171|42155|0
1727198400000|2024-09-24 17:20:00|42174.5|42158.5|42157.5|42141.5|42178|42162|42155.5|42139.5|0
1727198700000|2024-09-24 17:25:00|42156|42140|42148|42132|42166|42150|42146|42130|0
1727199000000|2024-09-24 17:30:00|42146.5|42130.5|42160|42144|42162|42146|42146.5|42130.5|0
1727199300000|2024-09-24 17:35:00|42159.5|42143.5|42138|42122|42165.5|42149.5|42131.5|42115.5|0
1727199600000|2024-09-24 17:40:00|42137|42121|42135.4|42119.4|42143.9|42127.9|42123.5|42107.5|0
1727199900000|2024-09-24 17:45:00|42135.9|42119.9|42130.4|42114.4|42137.4|42121.4|42120.4|42104.4|0
1727200200000|2024-09-24 17:50:00|42126.9|42110.9|42132.4|42116.4|42135.9|42119.9|42117.4|42101.4|0
1727200500000|2024-09-24 17:55:00|42131.9|42115.9|42125.4|42109.4|42131.9|42115.9|42118.4|42102.4|0
1727200800000|2024-09-24 18:00:00|42126.4|42110.4|42138.9|42122.9|42147.4|42131.4|42117.9|42101.9|0
1727201100000|2024-09-24 18:05:00|42138.4|42122.4|42142.4|42126.4|42149.9|42133.9|42136.4|42120.4|0
1727201400000|2024-09-24 18:10:00|42141.4|42125.4|42138.4|42122.4|42144.4|42128.4|42126.4|42110.4|0
1727201700000|2024-09-24 18:15:00|42137.9|42121.9|42137.9|42121.9|42139.9|42123.9|42115.4|42099.4|0
1727202000000|2024-09-24 18:20:00|42137.7|42121.7|42124.2|42108.2|42144.2|42128.2|42120.7|42104.7|0
1727202300000|2024-09-24 18:25:00|42124.7|42108.7|42108.2|42092.2|42128.2|42112.2|42101.2|42085.2|0
1727202600000|2024-09-24 18:30:00|42107.7|42091.7|42099.7|42083.7|42107.7|42091.7|42052.2|42036.2|0
1727202900000|2024-09-24 18:35:00|42101.2|42085.2|42141.2|42125.2|42141.2|42125.2|42101.2|42085.2|0
1727203200000|2024-09-24 18:40:00|42141.7|42125.7|42143.2|42127.2|42146.7|42130.7|42132.2|42116.2|0
1727203500000|2024-09-24 18:45:00|42143.7|42127.7|42132.2|42116.2|42146.7|42130.7|42127.7|42111.7|0
1727203800000|2024-09-24 18:50:00|42128.7|42112.7|42135.7|42119.7|42142.7|42126.7|42124.2|42108.2|0
1727204100000|2024-09-24 18:55:00|42135.2|42119.2|42127.2|42111.2|42136.7|42120.7|42115.7|42099.7|0
1727204400000|2024-09-24 19:00:00|42124.7|42108.7|42149.2|42133.2|42149.7|42133.7|42121.7|42105.7|0
1727204700000|2024-09-24 19:05:00|42149.7|42133.7|42152.2|42136.2|42160.7|42144.7|42142.7|42126.7|0
1727205000000|2024-09-24 19:10:00|42152.7|42136.7|42160.2|42144.2|42166.7|42150.7|42152.2|42136.2|0
1727205300000|2024-09-24 19:15:00|42159.7|42143.7|42157.7|42141.7|42166.7|42150.7|42152.2|42136.2|0
1727205600000|2024-09-24 19:20:00|42157.2|42141.2|42176.7|42160.7|42179.2|42163.2|42154.2|42138.2|0
1727205900000|2024-09-24 19:25:00|42175.7|42159.7|42182.2|42166.2|42184.2|42168.2|42172.7|42156.7|0
1727206200000|2024-09-24 19:30:00|42181.2|42165.2|42167.2|42151.2|42188.2|42172.2|42166.7|42150.7|0
1727206500000|2024-09-24 19:35:00|42166.2|42150.2|42144.2|42128.2|42175.2|42159.2|42142.7|42126.7|0
1727206800000|2024-09-24 19:40:00|42143.7|42127.7|42166.2|42150.2|42168.2|42152.2|42143.2|42127.2|0
1727207100000|2024-09-24 19:45:00|42167.7|42151.7|42169.7|42153.7|42178.7|42162.7|42162.4|42146.4|0
1727207400000|2024-09-24 19:50:00|42170.7|42154.7|42175.2|42159.2|42182.7|42166.7|42162.7|42146.7|0
1727207700000|2024-09-24 19:55:00|42173.7|42157.7|42236.2|42220.2|42238.7|42222.7|42168.7|42152.7|0
1727208000000|2024-09-24 20:00:00|42232.2|42216.2|42203.2|42187.2|42232.2|42216.2|42200.7|42184.7|0
1727208300000|2024-09-24 20:05:00|42202.7|42186.7|42202.7|42186.7|42209.2|42193.2|42198.2|42182.2|0
1727208600000|2024-09-24 20:10:00|42202.2|42186.2|42208.7|42192.7|42210.7|42194.7|42201.2|42185.2|0
1727208900000|2024-09-24 20:15:00|42210.2|42194.2|42216.7|42200.7|42220.7|42204.7|42209.7|42193.7|0
1727209200000|2024-09-24 20:20:00|42217.2|42201.2|42220.2|42204.2|42224.7|42208.7|42217.2|42201.2|0
1727209500000|2024-09-24 20:25:00|42221.7|42205.7|42223.7|42207.7|42224.7|42208.7|42218.2|42202.2|0
1727209800000|2024-09-24 20:30:00|42223.2|42207.2|42228.2|42212.2|42228.2|42212.2|42221.7|42205.7|0
1727210100000|2024-09-24 20:35:00|42228.7|42212.7|42194.7|42178.7|42234.7|42218.7|42189.7|42173.7|0
1727210400000|2024-09-24 20:40:00|42196.7|42180.7|42128.7|42112.7|42199.7|42183.7|42125.7|42109.7|0
1727210700000|2024-09-24 20:45:00|42128.2|42112.2|42169.2|42153.2|42170.7|42154.7|42124.7|42108.7|0
1727211000000|2024-09-24 20:50:00|42168.7|42152.7|42183.2|42167.2|42192.7|42176.7|42162.7|42146.7|0
1727211300000|2024-09-24 20:55:00|42183.7|42167.7|42195.2|42179.2|42196.2|42180.2|42183.7|42167.7|0
1727211600000|2024-09-24 21:00:00|42196.3|42180.3|42196.6|42180.6|42197.4|42181.4|42194|42178|0
1727211900000|2024-09-24 21:05:00|42196.5|42180.5|42193.9|42177.9|42196.6|42180.6|42193.2|42177.2|0
1727212200000|2024-09-24 21:10:00|42193.8|42177.8|42199.2|42183.2|42199.2|42183.2|42192.2|42176.2|0
1727212500000|2024-09-24 21:15:00|42199.4|42183.4|42199.9|42183.9|42200.1|42184.1|42198.9|42182.9|0
1727212800000|2024-09-24 21:20:00|42200.9|42184.9|42198.9|42182.9|42200.9|42184.9|42198.7|42182.7|0
1727213400000|2024-09-24 21:30:00|42198.8|42182.8|42198.1|42182.1|42198.8|42182.8|42198.1|42182.1|0
1727213700000|2024-09-24 21:35:00|42198.6|42182.6|42198.5|42182.5|42198.6|42182.6|42198.5|42182.5|0
1727214000000|2024-09-24 21:40:00|42198.3|42182.3|42199.5|42183.5|42200.1|42184.1|42198.2|42182.2|0
1727214300000|2024-09-24 21:45:00|42199.6|42183.6|42199.8|42183.8|42201.2|42185.2|42199.6|42183.6|0
1727214600000|2024-09-24 21:50:00|42199.6|42183.6|42199.8|42183.8|42200.8|42184.8|42199.3|42183.3|0
1727214900000|2024-09-24 21:55:00|42200.1|42184.1|42200.6|42184.6|42200.6|42184.6|42199|42183|0
1727215200000|2024-09-24 22:00:00|42179.5|42163.5|42181.5|42165.5|42191|42175|42179.5|42163.5|0
1727215500000|2024-09-24 22:05:00|42182.5|42166.5|42183.5|42167.5|42183.5|42167.5|42181|42165|0
1727215800000|2024-09-24 22:10:00|42184|42168|42186.5|42170.5|42190|42174|42182.5|42166.5|0
1727216100000|2024-09-24 22:15:00|42185.5|42169.5|42184.5|42168.5|42187|42171|42182|42166|0
1727216400000|2024-09-24 22:20:00|42185.5|42169.5|42180.5|42164.5|42186.5|42170.5|42180.5|42164.5|0
1727216700000|2024-09-24 22:25:00|42181|42165|42178|42162|42183.5|42167.5|42177.5|42161.5|0
1727217000000|2024-09-24 22:30:00|42178.5|42162.5|42176|42160|42179|42163|42176|42160|0
1727217300000|2024-09-24 22:35:00|42175.5|42159.5|42180|42164|42180|42164|42175.5|42159.5|0
1727217600000|2024-09-24 22:40:00|42179.5|42163.5|42182.5|42166.5|42184.5|42168.5|42177.5|42161.5|0
1727217900000|2024-09-24 22:45:00|42183|42167|42184|42168|42186|42170|42182|42166|0
1727218200000|2024-09-24 22:50:00|42185|42169|42184.5|42168.5|42185.5|42169.5|42182.5|42166.5|0
1727218500000|2024-09-24 22:55:00|42184|42168|42184|42168|42184|42168|42181|42165|0
1727218800000|2024-09-24 23:00:00|42184.5|42168.5|42184.5|42168.5|42185.5|42169.5|42182|42166|0
1727219100000|2024-09-24 23:05:00|42184|42168|42191.5|42175.5|42191.5|42175.5|42183|42167|0
1727219400000|2024-09-24 23:10:00|42191|42175|42189.5|42173.5|42193|42177|42186.5|42170.5|0
1727219700000|2024-09-24 23:15:00|42190|42174|42188|42172|42190.5|42174.5|42187|42171|0
1727220000000|2024-09-24 23:20:00|42188.5|42172.5|42185|42169|42188.5|42172.5|42182.5|42166.5|0
1727220300000|2024-09-24 23:25:00|42185.5|42169.5|42184.5|42168.5|42186.5|42170.5|42184|42168|0
1727220600000|2024-09-24 23:30:00|42184|42168|42178.5|42162.5|42184|42168|42177|42161|0
1727220900000|2024-09-24 23:35:00|42179|42163|42181.5|42165.5|42182.5|42166.5|42177.5|42161.5|0
1727221200000|2024-09-24 23:40:00|42182|42166|42180.5|42164.5|42186.5|42170.5|42179.5|42163.5|0
1727221500000|2024-09-24 23:45:00|42180|42164|42179.5|42163.5|42181.5|42165.5|42177|42161|0
1727221800000|2024-09-24 23:50:00|42181|42165|42178.5|42162.5|42181.5|42165.5|42177|42161|0
1727222100000|2024-09-24 23:55:00|42179|42163|42180.5|42164.5|42182|42166|42177|42161|0
1727222400000|2024-09-25 00:00:00|42181.5|42165.5|42181.5|42165.5|42185.5|42169.5|42179.5|42163.5|0
1727222700000|2024-09-25 00:05:00|42182|42166|42177.5|42161.5|42182.5|42166.5|42175.5|42159.5|0
1727223000000|2024-09-25 00:10:00|42178|42162|42164|42148|42179|42163|42164|42148|0
1727223300000|2024-09-25 00:15:00|42164.5|42148.5|42158.5|42142.5|42166.5|42150.5|42158.5|42142.5|0
1727223600000|2024-09-25 00:20:00|42159|42143|42154.5|42138.5|42160.5|42144.5|42150|42134|0
1727223900000|2024-09-25 00:25:00|42154|42138|42155.5|42139.5|42157.5|42141.5|42151.5|42135.5|0
1727224200000|2024-09-25 00:30:00|42154.5|42138.5|42156.5|42140.5|42160.5|42144.5|42154.5|42138.5|0
1727224500000|2024-09-25 00:35:00|42157|42141|42156.5|42140.5|42160.5|42144.5|42150.5|42134.5|0
1727224800000|2024-09-25 00:40:00|42155|42139|42153.5|42137.5|42157.5|42141.5|42150.5|42134.5|0
1727225100000|2024-09-25 00:45:00|42153|42137|42150.5|42134.5|42153.5|42137.5|42148|42132|0
1727225400000|2024-09-25 00:50:00|42150|42134|42148.5|42132.5|42151.5|42135.5|42147|42131|0
1727225700000|2024-09-25 00:55:00|42149|42133|42149|42133|42152|42136|42148.5|42132.5|0
1727226000000|2024-09-25 01:00:00|42148.5|42132.5|42153.5|42137.5|42153.5|42137.5|42147.5|42131.5|0
1727226300000|2024-09-25 01:05:00|42154|42138|42154|42138|42156|42140|42151.5|42135.5|0
1727226600000|2024-09-25 01:10:00|42153.5|42137.5|42153.5|42137.5|42158|42142|42153.5|42137.5|0
1727226900000|2024-09-25 01:15:00|42154|42138|42139.5|42123.5|42154|42138|42135|42119|0
1727227200000|2024-09-25 01:20:00|42139|42123|42149.5|42133.5|42151|42135|42136.5|42120.5|0
1727227500000|2024-09-25 01:25:00|42150|42134|42143.5|42127.5|42150|42134|42143|42127|0
1727227800000|2024-09-25 01:30:00|42143|42127|42140|42124|42146.5|42130.5|42137.5|42121.5|0
1727228100000|2024-09-25 01:35:00|42140.5|42124.5|42144.5|42128.5|42146|42130|42138|42122|0
1727228400000|2024-09-25 01:40:00|42145|42129|42150.5|42134.5|42154.5|42138.5|42145|42129|0
1727228700000|2024-09-25 01:45:00|42150|42134|42140.5|42124.5|42150|42134|42138.5|42122.5|0
1727229000000|2024-09-25 01:50:00|42141.5|42125.5|42136.5|42120.5|42143.5|42127.5|42135.5|42119.5|0
1727229300000|2024-09-25 01:55:00|42136|42120|42139.5|42123.5|42140.5|42124.5|42132|42116|0
1727229600000|2024-09-25 02:00:00|42138.5|42122.5|42144.5|42128.5|42145.5|42129.5|42138|42122|0
1727229900000|2024-09-25 02:05:00|42145|42129|42143.5|42127.5|42146.5|42130.5|42142|42126|0
1727230200000|2024-09-25 02:10:00|42143|42127|42140.5|42124.5|42143|42127|42135.5|42119.5|0
1727230500000|2024-09-25 02:15:00|42141|42125|42140.5|42124.5|42146.5|42130.5|42139|42123|0
1727230800000|2024-09-25 02:20:00|42141|42125|42136|42120|42143.5|42127.5|42135.5|42119.5|0
1727231100000|2024-09-25 02:25:00|42136.5|42120.5|42138.5|42122.5|42139|42123|42132.5|42116.5|0
1727231400000|2024-09-25 02:30:00|42138|42122|42133.5|42117.5|42138.5|42122.5|42132.5|42116.5|0
1727231700000|2024-09-25 02:35:00|42132.5|42116.5|42136.5|42120.5|42139.5|42123.5|42132.5|42116.5|0
1727232000000|2024-09-25 02:40:00|42137|42121|42136.5|42120.5|42140.5|42124.5|42135|42119|0
1727232300000|2024-09-25 02:45:00|42137|42121|42129.5|42113.5|42139.5|42123.5|42129.5|42113.5|0
1727232600000|2024-09-25 02:50:00|42130|42114|42134.5|42118.5|42137|42121|42130|42114|0
1727232900000|2024-09-25 02:55:00|42135|42119|42132.5|42116.5|42136.5|42120.5|42131.5|42115.5|0
1727233200000|2024-09-25 03:00:00|42132|42116|42132.5|42116.5|42137|42121|42126.5|42110.5|0
1727233500000|2024-09-25 03:05:00|42133|42117|42132.5|42116.5|42137.5|42121.5|42129.5|42113.5|0
1727233800000|2024-09-25 03:10:00|42132|42116|42142.5|42126.5|42145.5|42129.5|42131.5|42115.5|0
1727234100000|2024-09-25 03:15:00|42143.5|42127.5|42146|42130|42146.5|42130.5|42141.5|42125.5|0
1727234400000|2024-09-25 03:20:00|42145.5|42129.5|42148.5|42132.5|42151|42135|42143.5|42127.5|0
1727234700000|2024-09-25 03:25:00|42148|42132|42153|42137|42153|42137|42145.5|42129.5|0
1727235000000|2024-09-25 03:30:00|42152.5|42136.5|42150.5|42134.5|42157.5|42141.5|42148.5|42132.5|0
1727235300000|2024-09-25 03:35:00|42151|42135|42144.5|42128.5|42152.5|42136.5|42144.5|42128.5|0
1727235600000|2024-09-25 03:40:00|42145|42129|42144.5|42128.5|42147.5|42131.5|42141|42125|0
1727235900000|2024-09-25 03:45:00|42145|42129|42146.5|42130.5|42147|42131|42143.5|42127.5|0
1727236200000|2024-09-25 03:50:00|42147|42131|42144.5|42128.5|42147.5|42131.5|42144.5|42128.5|0
1727236500000|2024-09-25 03:55:00|42145|42129|42147.5|42131.5|42147.5|42131.5|42143.5|42127.5|0
1727236800000|2024-09-25 04:00:00|42148.5|42132.5|42147.5|42131.5|42149|42133|42145.5|42129.5|0
1727237100000|2024-09-25 04:05:00|42147|42131|42146.5|42130.5|42147.5|42131.5|42144.5|42128.5|0
1727237400000|2024-09-25 04:10:00|42147|42131|42145.5|42129.5|42147.5|42131.5|42145|42129|0
1727237700000|2024-09-25 04:15:00|42146|42130|42144.5|42128.5|42147|42131|42141.5|42125.5|0
1727238000000|2024-09-25 04:20:00|42144|42128|42147|42131|42147.5|42131.5|42143.5|42127.5|0
1727238300000|2024-09-25 04:25:00|42147.5|42131.5|42147|42131|42150|42134|42146|42130|0
1727238600000|2024-09-25 04:30:00|42147.5|42131.5|42145.5|42129.5|42148.5|42132.5|42144.5|42128.5|0
1727238900000|2024-09-25 04:35:00|42146|42130|42147|42131|42147|42131|42143.5|42127.5|0
1727239200000|2024-09-25 04:40:00|42147.5|42131.5|42144.5|42128.5|42147.5|42131.5|42142.5|42126.5|0
1727239500000|2024-09-25 04:45:00|42145|42129|42153.5|42137.5|42154|42138|42145|42129|0
1727239800000|2024-09-25 04:50:00|42153|42137|42147.5|42131.5|42153|42137|42147.5|42131.5|0
1727240100000|2024-09-25 04:55:00|42147|42131|42139.5|42123.5|42147.5|42131.5|42137|42121|0
1727240400000|2024-09-25 05:00:00|42140|42124|42144.5|42128.5|42145|42129|42138.5|42122.5|0
1727240700000|2024-09-25 05:05:00|42145|42129|42142.5|42126.5|42154|42138|42142.5|42126.5|0
1727241000000|2024-09-25 05:10:00|42143|42127|42141.5|42125.5|42147.5|42131.5|42140.5|42124.5|0
1727241300000|2024-09-25 05:15:00|42141|42125|42135.5|42119.5|42142.5|42126.5|42134.5|42118.5|0
1727241600000|2024-09-25 05:20:00|42136|42120|42133.5|42117.5|42138.5|42122.5|42130.5|42114.5|0
1727241900000|2024-09-25 05:25:00|42133|42117|42132.5|42116.5|42133.5|42117.5|42129.5|42113.5|0
1727242200000|2024-09-25 05:30:00|42132|42116|42134|42118|42137.5|42121.5|42132|42116|0
1727242500000|2024-09-25 05:35:00|42133.5|42117.5|42124.5|42108.5|42133.5|42117.5|42123|42107|0
1727242800000|2024-09-25 05:40:00|42124|42108|42114|42098|42125.5|42109.5|42110.5|42094.5|0
1727243100000|2024-09-25 05:45:00|42113.5|42097.5|42105|42089|42115|42099|42101.5|42085.5|0
1727243400000|2024-09-25 05:50:00|42105.5|42089.5|42124.5|42108.5|42125.5|42109.5|42103.5|42087.5|0
1727243700000|2024-09-25 05:55:00|42125.5|42109.5|42117.5|42101.5|42125.5|42109.5|42117.5|42101.5|0
1727244000000|2024-09-25 06:00:00|42117|42101|42122.5|42106.5|42128|42112|42112.5|42096.5|0
1727244300000|2024-09-25 06:05:00|42122|42106|42123.5|42107.5|42124.5|42108.5|42116.5|42100.5|0
1727244600000|2024-09-25 06:10:00|42123|42107|42115|42099|42126|42110|42114.5|42098.5|0
1727244900000|2024-09-25 06:15:00|42114.5|42098.5|42118|42102|42118.5|42102.5|42102|42086|0
1727245200000|2024-09-25 06:20:00|42117.5|42101.5|42116.5|42100.5|42119.5|42103.5|42111|42095|0
1727245500000|2024-09-25 06:25:00|42115.5|42099.5|42106|42090|42117|42101|42104|42088|0
1727245800000|2024-09-25 06:30:00|42106.5|42090.5|42108.5|42092.5|42109.5|42093.5|42100.5|42084.5|0
1727246100000|2024-09-25 06:35:00|42109|42093|42105.5|42089.5|42109|42093|42101.5|42085.5|0
1727246400000|2024-09-25 06:40:00|42105|42089|42116|42100|42117|42101|42103|42087|0
1727246700000|2024-09-25 06:45:00|42113.5|42097.5|42113.5|42097.5|42114.5|42098.5|42105|42089|0
1727247000000|2024-09-25 06:50:00|42114|42098|42112.5|42096.5|42114|42098|42108|42092|0
1727247300000|2024-09-25 06:55:00|42112|42096|42102|42086|42113.5|42097.5|42102|42086|0
1727247600000|2024-09-25 07:00:00|42102.5|42086.5|42113.5|42097.5|42116.5|42100.5|42102.5|42086.5|0
1727247900000|2024-09-25 07:05:00|42114|42098|42127|42111|42129.5|42113.5|42111.5|42095.5|0
1727248200000|2024-09-25 07:10:00|42126.5|42110.5|42125.5|42109.5|42132.5|42116.5|42117.5|42101.5|0
1727248500000|2024-09-25 07:15:00|42126|42110|42138|42122|42145|42129|42123.5|42107.5|0
1727248800000|2024-09-25 07:20:00|42138.5|42122.5|42150.5|42134.5|42151|42135|42132.5|42116.5|0
1727249100000|2024-09-25 07:25:00|42151|42135|42161.5|42145.5|42163.5|42147.5|42149.5|42133.5|0
1727249400000|2024-09-25 07:30:00|42162|42146|42165|42149|42172|42156|42161.5|42145.5|0
1727249700000|2024-09-25 07:35:00|42164|42148|42162|42146|42165.5|42149.5|42160|42144|0
1727250000000|2024-09-25 07:40:00|42163.5|42147.5|42159.5|42143.5|42165.5|42149.5|42156|42140|0
1727250300000|2024-09-25 07:45:00|42159|42143|42160|42144|42161.5|42145.5|42151.5|42135.5|0
1727250600000|2024-09-25 07:50:00|42160.5|42144.5|42160|42144|42164|42148|42155.5|42139.5|0
1727250900000|2024-09-25 07:55:00|42160.5|42144.5|42173.5|42157.5|42176.5|42160.5|42160.5|42144.5|0
1727251200000|2024-09-25 08:00:00|42176.5|42160.5|42190.5|42174.5|42191.5|42175.5|42174.5|42158.5|0
1727251500000|2024-09-25 08:05:00|42191|42175|42188.5|42172.5|42201|42185|42187.5|42171.5|0
1727251800000|2024-09-25 08:10:00|42189|42173|42197.5|42181.5|42199.5|42183.5|42188.5|42172.5|0
1727252100000|2024-09-25 08:15:00|42198|42182|42187|42171|42202|42186|42185.5|42169.5|0
1727252400000|2024-09-25 08:20:00|42186.5|42170.5|42181.5|42165.5|42188.5|42172.5|42177|42161|0
1727252700000|2024-09-25 08:25:00|42181|42165|42184.5|42168.5|42185.5|42169.5|42178|42162|0
1727253000000|2024-09-25 08:30:00|42185|42169|42185.5|42169.5|42197|42181|42182.5|42166.5|0
1727253300000|2024-09-25 08:35:00|42185|42169|42186.5|42170.5|42189.5|42173.5|42177.5|42161.5|0
1727253600000|2024-09-25 08:40:00|42188.5|42172.5|42197.5|42181.5|42198|42182|42184.5|42168.5|0
1727253900000|2024-09-25 08:45:00|42196.5|42180.5|42195.5|42179.5|42201.5|42185.5|42190.5|42174.5|0
1727254200000|2024-09-25 08:50:00|42196|42180|42202.5|42186.5|42207|42191|42193.5|42177.5|0
1727254500000|2024-09-25 08:55:00|42202|42186|42203.5|42187.5|42208.5|42192.5|42193.5|42177.5|0
1727254800000|2024-09-25 09:00:00|42203|42187|42199.5|42183.5|42205|42189|42197|42181|0
1727255100000|2024-09-25 09:05:00|42199|42183|42202.5|42186.5|42208|42192|42197.5|42181.5|0
1727255400000|2024-09-25 09:10:00|42203|42187|42207.5|42191.5|42211.5|42195.5|42200.5|42184.5|0
1727255700000|2024-09-25 09:15:00|42207|42191|42191.5|42175.5|42207|42191|42190.5|42174.5|0
1727256000000|2024-09-25 09:20:00|42191|42175|42185|42169|42191.5|42175.5|42183|42167|0
1727256300000|2024-09-25 09:25:00|42185.5|42169.5|42200|42184|42205.5|42189.5|42184.5|42168.5|0
1727256600000|2024-09-25 09:30:00|42199.5|42183.5|42213.5|42197.5|42214.5|42198.5|42196.5|42180.5|0
1727256900000|2024-09-25 09:35:00|42214|42198|42209.5|42193.5|42214|42198|42206.5|42190.5|0
1727257200000|2024-09-25 09:40:00|42208.5|42192.5|42206.5|42190.5|42210.5|42194.5|42203.5|42187.5|0
1727257500000|2024-09-25 09:45:00|42206|42190|42200.5|42184.5|42206.5|42190.5|42197|42181|0
1727257800000|2024-09-25 09:50:00|42199.5|42183.5|42198.5|42182.5|42201.5|42185.5|42193.5|42177.5|0
1727258100000|2024-09-25 09:55:00|42199|42183|42207.5|42191.5|42209.5|42193.5|42195.5|42179.5|0
1727258400000|2024-09-25 10:00:00|42208.5|42192.5|42220.5|42204.5|42229.5|42213.5|42208.5|42192.5|0
1727258700000|2024-09-25 10:05:00|42221|42205|42216.5|42200.5|42222.5|42206.5|42213|42197|0
1727259000000|2024-09-25 10:10:00|42217.5|42201.5|42227.5|42211.5|42229.5|42213.5|42217.5|42201.5|0
1727259300000|2024-09-25 10:15:00|42228|42212|42225.5|42209.5|42229.5|42213.5|42222.5|42206.5|0
1727259600000|2024-09-25 10:20:00|42226.5|42210.5|42229.5|42213.5|42232.5|42216.5|42224.5|42208.5|0
1727259900000|2024-09-25 10:25:00|42230|42214|42242.5|42226.5|42243.5|42227.5|42229.5|42213.5|0
1727260200000|2024-09-25 10:30:00|42243|42227|42250.5|42234.5|42254|42238|42241|42225|0
1727260500000|2024-09-25 10:35:00|42250|42234|42252|42236|42255|42239|42245|42229|0
1727260800000|2024-09-25 10:40:00|42251.5|42235.5|42249.5|42233.5|42258|42242|42249|42233|0
1727261100000|2024-09-25 10:45:00|42250.5|42234.5|42253.5|42237.5|42253.5|42237.5|42245.5|42229.5|0
1727261400000|2024-09-25 10:50:00|42255.5|42239.5|42260.5|42244.5|42263.5|42247.5|42253|42237|0
1727261700000|2024-09-25 10:55:00|42261.5|42245.5|42271.5|42255.5|42272|42256|42255|42239|0
1727262000000|2024-09-25 11:00:00|42272.5|42256.5|42260.5|42244.5|42276|42260|42258|42242|0
1727262300000|2024-09-25 11:05:00|42261|42245|42259.5|42243.5|42264.5|42248.5|42257|42241|0
1727262600000|2024-09-25 11:10:00|42260|42244|42251.5|42235.5|42264.5|42248.5|42249.5|42233.5|0
1727262900000|2024-09-25 11:15:00|42252|42236|42253.5|42237.5|42258|42242|42250|42234|0
1727263200000|2024-09-25 11:20:00|42254|42238|42254|42238|42260.5|42244.5|42252|42236|0
1727263500000|2024-09-25 11:25:00|42254.5|42238.5|42246|42230|42258|42242|42244|42228|0
1727263800000|2024-09-25 11:30:00|42245.5|42229.5|42231.5|42215.5|42247.5|42231.5|42231.5|42215.5|0
1727264100000|2024-09-25 11:35:00|42231|42215|42225.5|42209.5|42236|42220|42224.5|42208.5|0
1727264400000|2024-09-25 11:40:00|42226|42210|42223.5|42207.5|42227.5|42211.5|42221.5|42205.5|0
1727264700000|2024-09-25 11:45:00|42224|42208|42216.5|42200.5|42226.5|42210.5|42212.5|42196.5|0
1727265000000|2024-09-25 11:50:00|42216|42200|42232.5|42216.5|42233.5|42217.5|42216|42200|0
1727265300000|2024-09-25 11:55:00|42232|42216|42229.5|42213.5|42234.5|42218.5|42229.5|42213.5|0
1727265600000|2024-09-25 12:00:00|42228.5|42212.5|42225.5|42209.5|42230.5|42214.5|42224|42208|0
1727265900000|2024-09-25 12:05:00|42225|42209|42223|42207|42226.5|42210.5|42219|42203|0
1727266200000|2024-09-25 12:10:00|42222.5|42206.5|42226.5|42210.5|42228|42212|42218.5|42202.5|0
1727266500000|2024-09-25 12:15:00|42227|42211|42227.5|42211.5|42237|42221|42226|42210|0
1727266800000|2024-09-25 12:20:00|42228|42212|42226.5|42210.5|42234.5|42218.5|42224.5|42208.5|0
1727267100000|2024-09-25 12:25:00|42226|42210|42225.5|42209.5|42233|42217|42223|42207|0
1727267400000|2024-09-25 12:30:00|42224.5|42208.5|42229|42213|42231.5|42215.5|42222.5|42206.5|0
1727267700000|2024-09-25 12:35:00|42229.5|42213.5|42224.5|42208.5|42231|42215|42224.5|42208.5|0
1727268000000|2024-09-25 12:40:00|42225.5|42209.5|42220.5|42204.5|42230|42214|42220.5|42204.5|0
1727268300000|2024-09-25 12:45:00|42221|42205|42213.5|42197.5|42221|42205|42205|42189|0
1727268600000|2024-09-25 12:50:00|42215|42199|42219|42203|42223.5|42207.5|42212.5|42196.5|0
1727268900000|2024-09-25 12:55:00|42219.5|42203.5|42207.5|42191.5|42221.5|42205.5|42206|42190|0
1727269200000|2024-09-25 13:00:00|42208|42192|42211.5|42195.5|42217.5|42201.5|42206.5|42190.5|0
1727269500000|2024-09-25 13:05:00|42210.5|42194.5|42223|42207|42226|42210|42206|42190|0
1727269800000|2024-09-25 13:10:00|42223.5|42207.5|42219.5|42203.5|42226.5|42210.5|42211.5|42195.5|0
1727270100000|2024-09-25 13:15:00|42220|42204|42222.5|42206.5|42224|42208|42214.5|42198.5|0
1727270400000|2024-09-25 13:20:00|42223|42207|42216.5|42200.5|42227|42211|42215.5|42199.5|0
1727270700000|2024-09-25 13:25:00|42217|42201|42266.5|42250.5|42270.5|42254.5|42216.5|42200.5|0
1727271000000|2024-09-25 13:30:00|42262|42246|42240|42224|42315.5|42299.5|42218.5|42202.5|0
1727271300000|2024-09-25 13:35:00|42239.5|42223.5|42188|42172|42239.5|42223.5|42168.5|42152.5|0
1727271600000|2024-09-25 13:40:00|42194.5|42178.5|42179.5|42163.5|42204.5|42188.5|42147.5|42131.5|0
1727271900000|2024-09-25 13:45:00|42178|42162|42160|42144|42211|42195|42149|42133|0
1727272200000|2024-09-25 13:50:00|42164.3|42148.3|42144.8|42128.8|42177.8|42161.8|42125.3|42109.3|0
1727272500000|2024-09-25 13:55:00|42146.8|42130.8|42120.3|42104.3|42149.8|42133.8|42111.3|42095.3|0
1727272800000|2024-09-25 14:00:00|42125.3|42109.3|42155.3|42139.3|42160.8|42144.8|42110.3|42094.3|0
1727273100000|2024-09-25 14:05:00|42156.3|42140.3|42154.8|42138.8|42167.8|42151.8|42138.8|42122.8|0
1727273400000|2024-09-25 14:10:00|42156.8|42140.8|42104.8|42088.8|42163.3|42147.3|42085.8|42069.8|0
1727273700000|2024-09-25 14:15:00|42101.8|42085.8|42084.8|42068.8|42118.8|42102.8|42083.8|42067.8|0
1727274000000|2024-09-25 14:20:00|42086.3|42070.3|42069.8|42053.8|42086.3|42070.3|42036.8|42020.8|0
1727274300000|2024-09-25 14:25:00|42068.8|42052.8|42049.8|42033.8|42072.3|42056.3|42018.3|42002.3|0
1727274600000|2024-09-25 14:30:00|42052.3|42036.3|42042.8|42026.8|42062.3|42046.3|42035.8|42019.8|0
1727274900000|2024-09-25 14:35:00|42044.3|42028.3|42063.8|42047.8|42063.8|42047.8|42015.8|41999.8|0
1727275200000|2024-09-25 14:40:00|42061.8|42045.8|42073.8|42057.8|42082.8|42066.8|42052.3|42036.3|0
1727275500000|2024-09-25 14:45:00|42072.3|42056.3|42036.3|42020.3|42075.3|42059.3|42022.3|42006.3|0
1727275800000|2024-09-25 14:50:00|42034.3|42018.3|42076.3|42060.3|42091.3|42075.3|42015.8|41999.8|0
1727276100000|2024-09-25 14:55:00|42076.8|42060.8|42064.3|42048.3|42085.3|42069.3|42052.3|42036.3|0
1727276400000|2024-09-25 15:00:00|42065.8|42049.8|42076.8|42060.8|42077.3|42061.3|42059.3|42043.3|0
1727276700000|2024-09-25 15:05:00|42077.3|42061.3|42049.8|42033.8|42077.8|42061.8|42031.3|42015.3|0
1727277000000|2024-09-25 15:10:00|42050.3|42034.3|42018.3|42002.3|42050.3|42034.3|42008.3|41992.3|0
1727277300000|2024-09-25 15:15:00|42019.8|42003.8|42022.3|42006.3|42028.3|42012.3|42000.8|41984.8|0
1727277600000|2024-09-25 15:20:00|42021.8|42005.8|42025.8|42009.8|42032.8|42016.8|42012.3|41996.3|0
1727277900000|2024-09-25 15:25:00|42025.3|42009.3|42019.8|42003.8|42039.3|42023.3|42016.8|42000.8|0
1727278200000|2024-09-25 15:30:00|42019.3|42003.3|42008.3|41992.3|42028.3|42012.3|42004.3|41988.3|0
1727278500000|2024-09-25 15:35:00|42006.3|41990.3|42005.3|41989.3|42020.8|42004.8|42001.8|41985.8|0
1727278800000|2024-09-25 15:40:00|42005.8|41989.8|41978.3|41962.3|42012.3|41996.3|41972.3|41956.3|0
1727279100000|2024-09-25 15:45:00|41978.8|41962.8|42004.3|41988.3|42010.3|41994.3|41978.8|41962.8|0
1727279400000|2024-09-25 15:50:00|41998.8|41982.8|41996.3|41980.3|42001.8|41985.8|41978.3|41962.3|0
1727279700000|2024-09-25 15:55:00|41997.3|41981.3|41989.3|41973.3|41998.3|41982.3|41982.8|41966.8|0
1727280000000|2024-09-25 16:00:00|41988.3|41972.3|41988.3|41972.3|41989.3|41973.3|41974.8|41958.8|0
1727280300000|2024-09-25 16:05:00|41986.8|41970.8|42003.8|41987.8|42004.3|41988.3|41974.8|41958.8|0
1727280600000|2024-09-25 16:10:00|42004.3|41988.3|41992.3|41976.3|42009.3|41993.3|41988.8|41972.8|0
1727280900000|2024-09-25 16:15:00|41993.3|41977.3|41964.3|41948.3|41995.8|41979.8|41964.3|41948.3|0
1727281200000|2024-09-25 16:20:00|41964.8|41948.8|41965.8|41949.8|41977.8|41961.8|41952.3|41936.3|0
1727281500000|2024-09-25 16:25:00|41966.3|41950.3|41981.3|41965.3|41985.8|41969.8|41965.3|41949.3|0
1727281800000|2024-09-25 16:30:00|41981.8|41965.8|41988.3|41972.3|41989.3|41973.3|41964.3|41948.3|0
1727282100000|2024-09-25 16:35:00|41988.8|41972.8|41960.8|41944.8|41989.8|41973.8|41956.3|41940.3|0
1727282400000|2024-09-25 16:40:00|41965.8|41949.8|41952.3|41936.3|41968.3|41952.3|41934.3|41918.3|0
1727282700000|2024-09-25 16:45:00|41953.3|41937.3|41944.8|41928.8|41958.3|41942.3|41938.3|41922.3|0
1727283000000|2024-09-25 16:50:00|41944.3|41928.3|41975.8|41959.8|41986.3|41970.3|41941.3|41925.3|0
1727283300000|2024-09-25 16:55:00|41975.3|41959.3|41950.8|41934.8|41975.3|41959.3|41944.8|41928.8|0
1727283600000|2024-09-25 17:00:00|41950.3|41934.3|41945.3|41929.3|41957.8|41941.8|41896.3|41880.3|0
1727283900000|2024-09-25 17:05:00|41939.8|41923.8|41934.8|41918.8|41968.8|41952.8|41926.3|41910.3|0
1727284200000|2024-09-25 17:10:00|41933.8|41917.8|41933.3|41917.3|41941.8|41925.8|41923.8|41907.8|0
1727284500000|2024-09-25 17:15:00|41932.8|41916.8|41936.3|41920.3|41952.3|41936.3|41922.3|41906.3|0
1727284800000|2024-09-25 17:20:00|41934.8|41918.8|41918.3|41902.3|41936.3|41920.3|41918.3|41902.3|0
1727285100000|2024-09-25 17:25:00|41917.8|41901.8|41901.8|41885.8|41924.3|41908.3|41900.8|41884.8|0
1727285400000|2024-09-25 17:30:00|41900.3|41884.3|41872.8|41856.8|41910.3|41894.3|41872.8|41856.8|0
1727285700000|2024-09-25 17:35:00|41865.3|41849.3|41893.3|41877.3|41911.3|41895.3|41846.3|41830.3|0
1727286000000|2024-09-25 17:40:00|41894.3|41878.3|41891.8|41875.8|41897.8|41881.8|41869.3|41853.3|0
1727286300000|2024-09-25 17:45:00|41891.3|41875.3|41898.3|41882.3|41899.3|41883.3|41869.8|41853.8|0
1727286600000|2024-09-25 17:50:00|41897.8|41881.8|41953.8|41937.8|41954.3|41938.3|41896.3|41880.3|0
1727286900000|2024-09-25 17:55:00|41954.8|41938.8|41974.8|41958.8|41977.8|41961.8|41950.8|41934.8|0
1727287200000|2024-09-25 18:00:00|41972.3|41956.3|41960.3|41944.3|41983.3|41967.3|41945.8|41929.8|0
1727287500000|2024-09-25 18:05:00|41958.8|41942.8|41926.8|41910.8|41961.3|41945.3|41917.3|41901.3|0
1727287800000|2024-09-25 18:10:00|41927.3|41911.3|41919.8|41903.8|41942.8|41926.8|41917.8|41901.8|0
1727288100000|2024-09-25 18:15:00|41918.8|41902.8|41929.3|41913.3|41937.8|41921.8|41890.8|41874.8|0
1727288400000|2024-09-25 18:20:00|41929.8|41913.8|41941.8|41925.8|41945.8|41929.8|41925.8|41909.8|0
1727288700000|2024-09-25 18:25:00|41940.8|41924.8|41971.3|41955.3|41972.8|41956.8|41939.3|41923.3|0
1727289000000|2024-09-25 18:30:00|41972.3|41956.3|41960.3|41944.3|41972.3|41956.3|41938.3|41922.3|0
1727289300000|2024-09-25 18:35:00|41961.8|41945.8|41963.8|41947.8|41978.8|41962.8|41960.8|41944.8|0
1727289600000|2024-09-25 18:40:00|41964.8|41948.8|41954.3|41938.3|41964.8|41948.8|41952.3|41936.3|0
1727289900000|2024-09-25 18:45:00|41954.8|41938.8|41957.3|41941.3|41962.8|41946.8|41949.3|41933.3|0
1727290200000|2024-09-25 18:50:00|41957.8|41941.8|41962.8|41946.8|41966.3|41950.3|41939.8|41923.8|0
1727290500000|2024-09-25 18:55:00|41962.3|41946.3|41949.8|41933.8|41963.8|41947.8|41941.3|41925.3|0
1727290800000|2024-09-25 19:00:00|41946.3|41930.3|41960.8|41944.8|41968.8|41952.8|41943.3|41927.3|0
1727291100000|2024-09-25 19:05:00|41961.3|41945.3|41944.3|41928.3|41964.8|41948.8|41943.3|41927.3|0
1727291400000|2024-09-25 19:10:00|41945.3|41929.3|41950.3|41934.3|41964.3|41948.3|41945.3|41929.3|0
1727291700000|2024-09-25 19:15:00|41949.8|41933.8|41934.8|41918.8|41957.3|41941.3|41934.3|41918.3|0
1727292000000|2024-09-25 19:20:00|41936.3|41920.3|41934.8|41918.8|41943.8|41927.8|41930.8|41914.8|0
1727292300000|2024-09-25 19:25:00|41932.3|41916.3|41948.8|41932.8|41953.3|41937.3|41930.8|41914.8|0
1727292600000|2024-09-25 19:30:00|41948.3|41932.3|41935.8|41919.8|41950.3|41934.3|41924.8|41908.8|0
1727292900000|2024-09-25 19:35:00|41933.8|41917.8|41909.3|41893.3|41936.3|41920.3|41895.8|41879.8|0
1727293200000|2024-09-25 19:40:00|41907.8|41891.8|41914.3|41898.3|41915.8|41899.8|41887.3|41871.3|0
1727293500000|2024-09-25 19:45:00|41914.8|41898.8|41921.8|41905.8|41924.8|41908.8|41907.3|41891.3|0
1727293800000|2024-09-25 19:50:00|41922.3|41906.3|41917.3|41901.3|41929.8|41913.8|41902.3|41886.3|0
1727294100000|2024-09-25 19:55:00|41912.8|41896.8|41921.3|41905.3|41929.3|41913.3|41895.3|41879.3|0
1727294400000|2024-09-25 20:00:00|41920.8|41904.8|41913.3|41897.3|41938.3|41922.3|41902.3|41886.3|0
1727294700000|2024-09-25 20:05:00|41913.8|41897.8|41903.3|41887.3|41917.3|41901.3|41902.3|41886.3|0
1727295000000|2024-09-25 20:10:00|41902.8|41886.8|41919.3|41903.3|41920.8|41904.8|41901.3|41885.3|0
1727295300000|2024-09-25 20:15:00|41917.3|41901.3|41901.3|41885.3|41918.8|41902.8|41899.3|41883.3|0
1727295600000|2024-09-25 20:20:00|41901.8|41885.8|41899.3|41883.3|41901.8|41885.8|41895.8|41879.8|0
1727295900000|2024-09-25 20:25:00|41898.3|41882.3|41894.8|41878.8|41898.8|41882.8|41892.8|41876.8|0
1727296200000|2024-09-25 20:30:00|41895.3|41879.3|41887.3|41871.3|41896.3|41880.3|41887.3|41871.3|0
1727296500000|2024-09-25 20:35:00|41887.8|41871.8|41884.3|41868.3|41888.3|41872.3|41881.8|41865.8|0
1727296800000|2024-09-25 20:40:00|41883.8|41867.8|41891.3|41875.3|41894.8|41878.8|41883.8|41867.8|0
1727297100000|2024-09-25 20:45:00|41890.8|41874.8|41895.8|41879.8|41901.8|41885.8|41890.8|41874.8|0
1727297400000|2024-09-25 20:50:00|41896.3|41880.3|41891.8|41875.8|41899.8|41883.8|41891.8|41875.8|0
1727297700000|2024-09-25 20:55:00|41892.3|41876.3|41901.6|41885.6|41903.8|41887.8|41892.3|41876.3|0
1727298000000|2024-09-25 21:00:00|41901|41885|41892.8|41876.8|41903|41887|41891.4|41875.4|0
1727298300000|2024-09-25 21:05:00|41892.7|41876.7|41900.3|41884.3|41900.3|41884.3|41892.4|41876.4|0
1727298600000|2024-09-25 21:10:00|41899.2|41883.2|41897.8|41881.8|41899.2|41883.2|41894.7|41878.7|0
1727298900000|2024-09-25 21:15:00|41903.8|41887.8|41899.3|41883.3|41904.1|41888.1|41899.3|41883.3|0
1727299200000|2024-09-25 21:20:00|41899.5|41883.5|41901.4|41885.4|41901.7|41885.7|41898.2|41882.2|0
1727299500000|2024-09-25 21:25:00|41905.7|41889.7|41899.7|41883.7|41907|41891|41893.7|41877.7|0
1727299800000|2024-09-25 21:30:00|41899.4|41883.4|41900.3|41884.3|41900.3|41884.3|41899.2|41883.2|0
1727300100000|2024-09-25 21:35:00|41900|41884|41897.1|41881.1|41900.6|41884.6|41897.1|41881.1|0
1727300400000|2024-09-25 21:40:00|41897.4|41881.4|41897.8|41881.8|41898|41882|41897.2|41881.2|0
1727300700000|2024-09-25 21:45:00|41900.5|41884.5|41901.6|41885.6|41902.7|41886.7|41900.2|41884.2|0
1727301000000|2024-09-25 21:50:00|41901.9|41885.9|41902.1|41886.1|41903.4|41887.4|41901.2|41885.2|0
1727301300000|2024-09-25 21:55:00|41903.4|41887.4|41906.1|41890.1|41906.1|41890.1|41903.1|41887.1|0
1727301600000|2024-09-25 22:00:00|41892.8|41876.8|41886.8|41870.8|41896.8|41880.8|41881.3|41865.3|0
1727301900000|2024-09-25 22:05:00|41886.3|41870.3|41881.8|41865.8|41891.8|41875.8|41881.3|41865.3|0
1727302200000|2024-09-25 22:10:00|41882.3|41866.3|41885.6|41869.6|41891.6|41875.6|41878.8|41862.8|0
1727302500000|2024-09-25 22:15:00|41885.1|41869.1|41881.1|41865.1|41888.6|41872.6|41876.6|41860.6|0
1727302800000|2024-09-25 22:20:00|41881.6|41865.6|41883.6|41867.6|41887.6|41871.6|41881.6|41865.6|0
1727303100000|2024-09-25 22:25:00|41884.1|41868.1|41889.6|41873.6|41890.6|41874.6|41884.1|41868.1|0
1727303400000|2024-09-25 22:30:00|41889.1|41873.1|41900.6|41884.6|41902.1|41886.1|41888.6|41872.6|0
1727303700000|2024-09-25 22:35:00|41901.1|41885.1|41898.6|41882.6|41901.6|41885.6|41896.6|41880.6|0
1727304000000|2024-09-25 22:40:00|41899.1|41883.1|41904.6|41888.6|41905.1|41889.1|41898.6|41882.6|0
1727304300000|2024-09-25 22:45:00|41904.1|41888.1|41899.6|41883.6|41907.1|41891.1|41897.6|41881.6|0
1727304600000|2024-09-25 22:50:00|41899.1|41883.1|41900.6|41884.6|41900.6|41884.6|41897.6|41881.6|0
1727304900000|2024-09-25 22:55:00|41899.6|41883.6|41898.6|41882.6|41900.6|41884.6|41897.6|41881.6|0
1727305200000|2024-09-25 23:00:00|41900.6|41884.6|41895.6|41879.6|41902.1|41886.1|41894.6|41878.6|0
1727305500000|2024-09-25 23:05:00|41895.1|41879.1|41894.6|41878.6|41895.1|41879.1|41892.6|41876.6|0
1727305800000|2024-09-25 23:10:00|41893.6|41877.6|41897.6|41881.6|41897.6|41881.6|41893.6|41877.6|0
1727306100000|2024-09-25 23:15:00|41898.6|41882.6|41897.1|41881.1|41901.6|41885.6|41897.1|41881.1|0
1727306400000|2024-09-25 23:20:00|41897.6|41881.6|41902.6|41886.6|41903.1|41887.1|41897.6|41881.6|0
1727306700000|2024-09-25 23:25:00|41903.1|41887.1|41905.1|41889.1|41908.1|41892.1|41902.6|41886.6|0
1727307000000|2024-09-25 23:30:00|41905.6|41889.6|41905.6|41889.6|41910.6|41894.6|41904.1|41888.1|0
1727307300000|2024-09-25 23:35:00|41905.1|41889.1|41909.6|41893.6|41912.1|41896.1|41903.6|41887.6|0
1727307600000|2024-09-25 23:40:00|41910.1|41894.1|41910.6|41894.6|41913.1|41897.1|41906.1|41890.1|0
1727307900000|2024-09-25 23:45:00|41911.1|41895.1|41926.6|41910.6|41931.6|41915.6|41911.1|41895.1|0
1727308200000|2024-09-25 23:50:00|41927.1|41911.1|41926.6|41910.6|41931.1|41915.1|41924.6|41908.6|0
1727308500000|2024-09-25 23:55:00|41926.1|41910.1|41930.1|41914.1|41932.1|41916.1|41925.6|41909.6|0
1727308800000|2024-09-26 00:00:00|41929.6|41913.6|41937.6|41921.6|41942.1|41926.1|41928.6|41912.6|0
1727309100000|2024-09-26 00:05:00|41937.1|41921.1|41945.1|41929.1|41949.6|41933.6|41931.6|41915.6|0
1727309400000|2024-09-26 00:10:00|41945.6|41929.6|41955.1|41939.1|41955.1|41939.1|41940.1|41924.1|0
1727309700000|2024-09-26 00:15:00|41954.6|41938.6|41959.6|41943.6|41962.6|41946.6|41952.6|41936.6|0
1727310000000|2024-09-26 00:20:00|41960.1|41944.1|41954.6|41938.6|41961.6|41945.6|41951.1|41935.1|0
1727310300000|2024-09-26 00:25:00|41955.6|41939.6|41958|41942|41958.1|41942.1|41952|41936|0
1727310600000|2024-09-26 00:30:00|41958.5|41942.5|41966|41950|41971|41955|41955.5|41939.5|0
1727310900000|2024-09-26 00:35:00|41966.5|41950.5|41962|41946|41968|41952|41961.5|41945.5|0
1727311200000|2024-09-26 00:40:00|41961.5|41945.5|41965.5|41949.5|41965.5|41949.5|41959|41943|0
1727311500000|2024-09-26 00:45:00|41966|41950|41961|41945|41966|41950|41961|41945|0
1727311800000|2024-09-26 00:50:00|41961.5|41945.5|41959|41943|41967|41951|41957|41941|0
1727312100000|2024-09-26 00:55:00|41958.5|41942.5|41966|41950|41969.5|41953.5|41958.5|41942.5|0
1727312400000|2024-09-26 01:00:00|41965.5|41949.5|41966|41950|41970|41954|41963|41947|0
1727312700000|2024-09-26 01:05:00|41966.5|41950.5|41962.5|41946.5|41968.5|41952.5|41962|41946|0
1727313000000|2024-09-26 01:10:00|41963|41947|41966|41950|41971|41955|41961.5|41945.5|0
1727313300000|2024-09-26 01:15:00|41965.5|41949.5|41962|41946|41967|41951|41959.5|41943.5|0
1727313600000|2024-09-26 01:20:00|41961.5|41945.5|41966|41950|41967.5|41951.5|41961.5|41945.5|0
1727313900000|2024-09-26 01:25:00|41965.5|41949.5|41961|41945|41966|41950|41958|41942|0
1727314200000|2024-09-26 01:30:00|41960.5|41944.5|41963|41947|41963|41947|41956|41940|0
1727314500000|2024-09-26 01:35:00|41962.5|41946.5|41959.5|41943.5|41964|41948|41958|41942|0
1727314800000|2024-09-26 01:40:00|41959|41943|41965|41949|41965.5|41949.5|41959|41943|0
1727315100000|2024-09-26 01:45:00|41965.5|41949.5|41968|41952|41968.5|41952.5|41963.5|41947.5|0
1727315400000|2024-09-26 01:50:00|41968.5|41952.5|41974|41958|41975|41959|41963|41947|0
1727315700000|2024-09-26 01:55:00|41973.5|41957.5|41978|41962|41982.5|41966.5|41971.5|41955.5|0
1727316000000|2024-09-26 02:00:00|41978.5|41962.5|41982.5|41966.5|41985|41969|41977|41961|0
1727316300000|2024-09-26 02:05:00|41983|41967|41984.5|41968.5|41985|41969|41981|41965|0
1727316600000|2024-09-26 02:10:00|41983|41967|41978.5|41962.5|41985.5|41969.5|41978|41962|0
1727316900000|2024-09-26 02:15:00|41979|41963|41981|41965|41981.5|41965.5|41975.5|41959.5|0
1727317200000|2024-09-26 02:20:00|41981.5|41965.5|41986|41970|41988|41972|41981|41965|0
1727317500000|2024-09-26 02:25:00|41986.5|41970.5|41987.5|41971.5|41991.5|41975.5|41986|41970|0
1727317800000|2024-09-26 02:30:00|41988|41972|41985.5|41969.5|41989|41973|41983|41967|0
1727318100000|2024-09-26 02:35:00|41986|41970|41986|41970|41989|41973|41985|41969|0
1727318400000|2024-09-26 02:40:00|41985.5|41969.5|41984|41968|41986.5|41970.5|41984|41968|0
1727318700000|2024-09-26 02:45:00|41984.5|41968.5|41982|41966|41986|41970|41981.5|41965.5|0
1727319000000|2024-09-26 02:50:00|41982.5|41966.5|41986|41970|41986|41970|41979.5|41963.5|0
1727319300000|2024-09-26 02:55:00|41985.5|41969.5|41986|41970|41987.5|41971.5|41984|41968|0
1727319600000|2024-09-26 03:00:00|41985.5|41969.5|41991|41975|41998|41982|41985|41969|0
1727319900000|2024-09-26 03:05:00|41992|41976|41989|41973|41993|41977|41988|41972|0
1727320200000|2024-09-26 03:10:00|41988.5|41972.5|41988|41972|41990|41974|41986|41970|0
1727320500000|2024-09-26 03:15:00|41988.5|41972.5|41988.5|41972.5|41991|41975|41987.5|41971.5|0
1727320800000|2024-09-26 03:20:00|41988|41972|41986|41970|41990|41974|41985|41969|0
1727321100000|2024-09-26 03:25:00|41986.5|41970.5|41986|41970|41988|41972|41985|41969|0
1727321400000|2024-09-26 03:30:00|41986.5|41970.5|41994.5|41978.5|41995.5|41979.5|41985.5|41969.5|0
1727321700000|2024-09-26 03:35:00|41995|41979|42008|41992|42008.5|41992.5|41994.5|41978.5|0
1727322000000|2024-09-26 03:40:00|42008.5|41992.5|42009|41993|42014|41998|42003|41987|0
1727322300000|2024-09-26 03:45:00|42008.5|41992.5|42012|41996|42018|42002|42007|41991|0
1727322600000|2024-09-26 03:50:00|42011.5|41995.5|42012|41996|42014|41998|42011|41995|0
1727322900000|2024-09-26 03:55:00|42011.5|41995.5|42015.5|41999.5|42016|42000|42011|41995|0
1727323200000|2024-09-26 04:00:00|42016|42000|42008.5|41992.5|42016|42000|42006.5|41990.5|0
1727323500000|2024-09-26 04:05:00|42008|41992|42015|41999|42016.5|42000.5|42006|41990|0
1727323800000|2024-09-26 04:10:00|42015.5|41999.5|42014|41998|42017.5|42001.5|42014|41998|0
1727324100000|2024-09-26 04:15:00|42014.5|41998.5|42015|41999|42015.5|41999.5|42013|41997|0
1727324400000|2024-09-26 04:20:00|42015.5|41999.5|42015.5|41999.5|42018|42002|42012.5|41996.5|0
1727324700000|2024-09-26 04:25:00|42015|41999|42015.5|41999.5|42017.5|42001.5|42014|41998|0
1727325000000|2024-09-26 04:30:00|42016|42000|42014.5|41998.5|42016|42000|42014|41998|0
1727325300000|2024-09-26 04:35:00|42014|41998|42015|41999|42018.5|42002.5|42014|41998|0
1727325600000|2024-09-26 04:40:00|42014.5|41998.5|42018|42002|42018.5|42002.5|42013|41997|0
1727325900000|2024-09-26 04:45:00|42017.5|42001.5|42014.5|41998.5|42017.5|42001.5|42013|41997|0
1727326200000|2024-09-26 04:50:00|42014|41998|42012|41996|42017|42001|42009|41993|0
1727326500000|2024-09-26 04:55:00|42011.5|41995.5|42014|41998|42014.5|41998.5|42010.5|41994.5|0
1727326800000|2024-09-26 05:00:00|42012.5|41996.5|42006.5|41990.5|42012.5|41996.5|42005|41989|0
1727327100000|2024-09-26 05:05:00|42006|41990|42009|41993|42012|41996|42002|41986|0
1727327400000|2024-09-26 05:10:00|42009.5|41993.5|42010.5|41994.5|42013|41997|42009|41993|0
1727327700000|2024-09-26 05:15:00|42012|41996|42014|41998|42015|41999|42009.5|41993.5|0
1727328000000|2024-09-26 05:20:00|42014.5|41998.5|42025|42009|42026|42010|42014|41998|0
1727328300000|2024-09-26 05:25:00|42025.5|42009.5|42024|42008|42035|42019|42023|42007|0
1727328600000|2024-09-26 05:30:00|42026|42010|42029.5|42013.5|42034.5|42018.5|42023|42007|0
1727328900000|2024-09-26 05:35:00|42029|42013|42036.5|42020.5|42036.5|42020.5|42028|42012|0
1727329200000|2024-09-26 05:40:00|42035|42019|42045|42029|42045|42029|42033|42017|0
1727329500000|2024-09-26 05:45:00|42044.5|42028.5|42050.5|42034.5|42051|42035|42043|42027|0
1727329800000|2024-09-26 05:50:00|42051|42035|42057.5|42041.5|42062.5|42046.5|42045.5|42029.5|0
1727330100000|2024-09-26 05:55:00|42058|42042|42054|42038|42060|42044|42050|42034|0
1727330400000|2024-09-26 06:00:00|42056|42040|42062|42046|42063|42047|42053.5|42037.5|0
1727330700000|2024-09-26 06:05:00|42062.5|42046.5|42067|42051|42076|42060|42059|42043|0
1727331000000|2024-09-26 06:10:00|42066.5|42050.5|42086|42070|42089|42073|42065|42049|0
1727331300000|2024-09-26 06:15:00|42087|42071|42074|42058|42092.5|42076.5|42072|42056|0
1727331600000|2024-09-26 06:20:00|42074.5|42058.5|42066|42050|42076|42060|42064.5|42048.5|0
1727331900000|2024-09-26 06:25:00|42065.5|42049.5|42062|42046|42068|42052|42061.5|42045.5|0
1727332200000|2024-09-26 06:30:00|42063|42047|42062|42046|42068|42052|42062|42046|0
1727332500000|2024-09-26 06:35:00|42062.5|42046.5|42065|42049|42068.5|42052.5|42062.5|42046.5|0
1727332800000|2024-09-26 06:40:00|42064.5|42048.5|42065|42049|42072|42056|42060.5|42044.5|0
1727333100000|2024-09-26 06:45:00|42064.5|42048.5|42079|42063|42079|42063|42064|42048|0
1727333400000|2024-09-26 06:50:00|42078.5|42062.5|42074.5|42058.5|42078.5|42062.5|42070.5|42054.5|0
1727333700000|2024-09-26 06:55:00|42072.5|42056.5|42068.5|42052.5|42081|42065|42068.5|42052.5|0
1727334000000|2024-09-26 07:00:00|42074|42058|42079|42063|42088|42072|42072|42056|0
1727334300000|2024-09-26 07:05:00|42080|42064|42079.5|42063.5|42087|42071|42073|42057|0
1727334600000|2024-09-26 07:10:00|42080|42064|42077.5|42061.5|42084.5|42068.5|42072|42056|0
1727334900000|2024-09-26 07:15:00|42078|42062|42079|42063|42086|42070|42072|42056|0
1727335200000|2024-09-26 07:20:00|42078.5|42062.5|42076|42060|42081|42065|42074|42058|0
1727335500000|2024-09-26 07:25:00|42075.5|42059.5|42056.5|42040.5|42079|42063|42056.5|42040.5|0
1727335800000|2024-09-26 07:30:00|42057.5|42041.5|42057|42041|42065.5|42049.5|42048.5|42032.5|0
1727336100000|2024-09-26 07:35:00|42055.5|42039.5|42048.5|42032.5|42056|42040|42046|42030|0
1727336400000|2024-09-26 07:40:00|42052.5|42036.5|42061|42045|42063|42047|42052|42036|0
1727336700000|2024-09-26 07:45:00|42061.5|42045.5|42064|42048|42066.5|42050.5|42047.5|42031.5|0
1727337000000|2024-09-26 07:50:00|42064.5|42048.5|42084|42068|42084|42068|42064|42048|0
1727337300000|2024-09-26 07:55:00|42083.5|42067.5|42091|42075|42092|42076|42081|42065|0
1727337600000|2024-09-26 08:00:00|42093|42077|42089|42073|42098|42082|42076.5|42060.5|0
1727337900000|2024-09-26 08:05:00|42093.5|42077.5|42084|42068|42102.5|42086.5|42082.5|42066.5|0
1727338200000|2024-09-26 08:10:00|42086|42070|42093|42077|42100|42084|42084|42068|0
1727338500000|2024-09-26 08:15:00|42093.5|42077.5|42108.5|42092.5|42110|42094|42092|42076|0
1727338800000|2024-09-26 08:20:00|42111|42095|42118.5|42102.5|42119|42103|42107|42091|0
1727339100000|2024-09-26 08:25:00|42120|42104|42114|42098|42122|42106|42108|42092|0
1727339400000|2024-09-26 08:30:00|42115|42099|42117|42101|42121|42105|42114|42098|0
1727339700000|2024-09-26 08:35:00|42117.5|42101.5|42114.5|42098.5|42128.5|42112.5|42112|42096|0
1727340000000|2024-09-26 08:40:00|42114|42098|42118|42102|42118|42102|42109|42093|0
1727340300000|2024-09-26 08:45:00|42118.5|42102.5|42123.5|42107.5|42129|42113|42118.5|42102.5|0
1727340600000|2024-09-26 08:50:00|42125|42109|42128|42112|42129.5|42113.5|42123|42107|0
1727340900000|2024-09-26 08:55:00|42127.5|42111.5|42128|42112|42131.5|42115.5|42123.5|42107.5|0
1727341200000|2024-09-26 09:00:00|42127|42111|42115|42099|42127.5|42111.5|42110.5|42094.5|0
1727341500000|2024-09-26 09:05:00|42114.5|42098.5|42113|42097|42120|42104|42112.5|42096.5|0
1727341800000|2024-09-26 09:10:00|42112.5|42096.5|42116|42100|42117|42101|42107|42091|0
1727342100000|2024-09-26 09:15:00|42115.5|42099.5|42116|42100|42116|42100|42109|42093|0
1727342400000|2024-09-26 09:20:00|42115.5|42099.5|42111.5|42095.5|42118.5|42102.5|42111|42095|0
1727342700000|2024-09-26 09:25:00|42112|42096|42116|42100|42122|42106|42108.5|42092.5|0
1727343000000|2024-09-26 09:30:00|42115|42099|42119|42103|42122|42106|42113.5|42097.5|0
1727343300000|2024-09-26 09:35:00|42118.5|42102.5|42125.5|42109.5|42126|42110|42117|42101|0
1727343600000|2024-09-26 09:40:00|42126|42110|42117|42101|42126.5|42110.5|42117|42101|0
1727343900000|2024-09-26 09:45:00|42117.5|42101.5|42113.5|42097.5|42119|42103|42107.5|42091.5|0
1727344200000|2024-09-26 09:50:00|42113|42097|42111.5|42095.5|42115|42099|42109|42093|0
1727344500000|2024-09-26 09:55:00|42110|42094|42119.5|42103.5|42120.5|42104.5|42110|42094|0
1727344800000|2024-09-26 10:00:00|42118|42102|42118.5|42102.5|42125|42109|42115.5|42099.5|0
1727345100000|2024-09-26 10:05:00|42118|42102|42118|42102|42120|42104|42114|42098|0
1727345400000|2024-09-26 10:10:00|42117.5|42101.5|42116|42100|42117.5|42101.5|42111.5|42095.5|0
1727345700000|2024-09-26 10:15:00|42114|42098|42114|42098|42117.5|42101.5|42113|42097|0
1727346000000|2024-09-26 10:20:00|42114.5|42098.5|42117|42101|42119|42103|42113|42097|0
1727346300000|2024-09-26 10:25:00|42116.5|42100.5|42116.5|42100.5|42118|42102|42108.5|42092.5|0
1727346600000|2024-09-26 10:30:00|42115.5|42099.5|42118|42102|42122|42106|42115|42099|0
1727346900000|2024-09-26 10:35:00|42117.5|42101.5|42117|42101|42120|42104|42115|42099|0
1727347200000|2024-09-26 10:40:00|42117.5|42101.5|42124|42108|42125.5|42109.5|42116.5|42100.5|0
1727347500000|2024-09-26 10:45:00|42124.5|42108.5|42123|42107|42124.5|42108.5|42112|42096|0
1727347800000|2024-09-26 10:50:00|42123.5|42107.5|42133|42117|42136|42120|42123.5|42107.5|0
1727348100000|2024-09-26 10:55:00|42135|42119|42132.5|42116.5|42135|42119|42127|42111|0
1727348400000|2024-09-26 11:00:00|42134|42118|42123|42107|42143|42127|42121.5|42105.5|0
1727348700000|2024-09-26 11:05:00|42122.5|42106.5|42119|42103|42130|42114|42116.5|42100.5|0
1727349000000|2024-09-26 11:10:00|42118.5|42102.5|42101.5|42085.5|42119|42103|42100.5|42084.5|0
1727349300000|2024-09-26 11:15:00|42102|42086|42096|42080|42103|42087|42093.5|42077.5|0
1727349600000|2024-09-26 11:20:00|42095.5|42079.5|42096.5|42080.5|42100.5|42084.5|42093|42077|0
1727349900000|2024-09-26 11:25:00|42097|42081|42108|42092|42109|42093|42094|42078|0
1727350200000|2024-09-26 11:30:00|42107|42091|42101|42085|42118|42102|42100.5|42084.5|0
1727350500000|2024-09-26 11:35:00|42101.5|42085.5|42104|42088|42107|42091|42096.5|42080.5|0
1727350800000|2024-09-26 11:40:00|42104.5|42088.5|42095.5|42079.5|42107|42091|42095|42079|0
1727351100000|2024-09-26 11:45:00|42096|42080|42088.5|42072.5|42099.5|42083.5|42084|42068|0
1727351400000|2024-09-26 11:50:00|42089|42073|42090|42074|42097|42081|42086.5|42070.5|0
1727351700000|2024-09-26 11:55:00|42090.5|42074.5|42088.5|42072.5|42094|42078|42084.5|42068.5|0
1727352000000|2024-09-26 12:00:00|42088|42072|42076|42060|42088|42072|42076|42060|0
1727352300000|2024-09-26 12:05:00|42075.5|42059.5|42071|42055|42082|42066|42066|42050|0
1727352600000|2024-09-26 12:10:00|42070.5|42054.5|42073|42057|42078|42062|42068|42052|0
1727352900000|2024-09-26 12:15:00|42072.5|42056.5|42081|42065|42085|42069|42071|42055|0
1727353200000|2024-09-26 12:20:00|42080.5|42064.5|42094|42078|42094.5|42078.5|42077|42061|0
1727353500000|2024-09-26 12:25:00|42094.5|42078.5|42099|42083|42104.5|42088.5|42091.5|42075.5|0
1727353800000|2024-09-26 12:30:00|42100.5|42084.5|42109|42093|42113.5|42097.5|42085|42069|0
1727354100000|2024-09-26 12:35:00|42109.5|42093.5|42116.5|42100.5|42123|42107|42109|42093|0
1727354400000|2024-09-26 12:40:00|42117|42101|42120|42104|42125|42109|42106|42090|0
1727354700000|2024-09-26 12:45:00|42119.5|42103.5|42103|42087|42122|42106|42099|42083|0
1727355000000|2024-09-26 12:50:00|42102|42086|42115|42099|42117|42101|42101|42085|0
1727355300000|2024-09-26 12:55:00|42113.5|42097.5|42104|42088|42115|42099|42101|42085|0
1727355600000|2024-09-26 13:00:00|42104.5|42088.5|42118|42102|42119.5|42103.5|42104.5|42088.5|0
1727355900000|2024-09-26 13:05:00|42119|42103|42141|42125|42143|42127|42118|42102|0
1727356200000|2024-09-26 13:10:00|42140|42124|42130.6|42114.6|42141|42125|42128.6|42112.6|0
1727356500000|2024-09-26 13:15:00|42131.6|42115.6|42133.6|42117.6|42134.6|42118.6|42126.1|42110.1|0
1727356800000|2024-09-26 13:20:00|42132.6|42116.6|42125.6|42109.6|42135.1|42119.1|42122.6|42106.6|0
1727357100000|2024-09-26 13:25:00|42132.6|42116.6|42130.6|42114.6|42154.1|42138.1|42119.6|42103.6|0
1727357400000|2024-09-26 13:30:00|42134.1|42118.1|42138.6|42122.6|42177.6|42161.6|42089.1|42073.1|0
1727357700000|2024-09-26 13:35:00|42146.6|42130.6|42130.1|42114.1|42197.6|42181.6|42113.6|42097.6|0
1727358000000|2024-09-26 13:40:00|42131.6|42115.6|42148.1|42132.1|42157.1|42141.1|42105.1|42089.1|0
1727358300000|2024-09-26 13:45:00|42154.6|42138.6|42148.6|42132.6|42171.6|42155.6|42118.6|42102.6|0
1727358600000|2024-09-26 13:50:00|42144.6|42128.6|42150.2|42134.2|42161.7|42145.7|42110.1|42094.1|0
1727358900000|2024-09-26 13:55:00|42152.7|42136.7|42126.7|42110.7|42154.7|42138.7|42108.7|42092.7|0
1727359200000|2024-09-26 14:00:00|42125.2|42109.2|42120.2|42104.2|42205.2|42189.2|42110.2|42094.2|0
1727359500000|2024-09-26 14:05:00|42118.2|42102.2|42067.2|42051.2|42120.2|42104.2|42067.2|42051.2|0
1727359800000|2024-09-26 14:10:00|42066.2|42050.2|42096.2|42080.2|42104.7|42088.7|42063.2|42047.2|0
1727360100000|2024-09-26 14:15:00|42098.2|42082.2|42102.2|42086.2|42121.2|42105.2|42089.7|42073.7|0
1727360400000|2024-09-26 14:20:00|42103.2|42087.2|42054.2|42038.2|42103.2|42087.2|42039.2|42023.2|0
1727360700000|2024-09-26 14:25:00|42049.7|42033.7|42078.7|42062.7|42081.2|42065.2|42039.2|42023.2|0
1727361000000|2024-09-26 14:30:00|42080.2|42064.2|42137.2|42121.2|42141.7|42125.7|42067.7|42051.7|0
1727361300000|2024-09-26 14:35:00|42134.2|42118.2|42161.7|42145.7|42162.7|42146.7|42122.7|42106.7|0
1727361600000|2024-09-26 14:40:00|42159.2|42143.2|42130.2|42114.2|42160.2|42144.2|42112.7|42096.7|0
1727361900000|2024-09-26 14:45:00|42134.2|42118.2|42151.2|42135.2|42166.2|42150.2|42130.2|42114.2|0
1727362200000|2024-09-26 14:50:00|42151.7|42135.7|42147.2|42131.2|42155.2|42139.2|42121.2|42105.2|0
1727362500000|2024-09-26 14:55:00|42148.2|42132.2|42124.2|42108.2|42159.7|42143.7|42109.2|42093.2|0
1727362800000|2024-09-26 15:00:00|42123.7|42107.7|42129.2|42113.2|42151.2|42135.2|42111.2|42095.2|0
1727363100000|2024-09-26 15:05:00|42127.2|42111.2|42122.2|42106.2|42148.2|42132.2|42106.2|42090.2|0
1727363400000|2024-09-26 15:10:00|42123.7|42107.7|42097.7|42081.7|42125.2|42109.2|42085.7|42069.7|0
1727363700000|2024-09-26 15:15:00|42099.2|42083.2|42109.2|42093.2|42120.7|42104.7|42085.2|42069.2|0
1727364000000|2024-09-26 15:20:00|42108.2|42092.2|42128.2|42112.2|42131.7|42115.7|42104.2|42088.2|0
1727364300000|2024-09-26 15:25:00|42126.2|42110.2|42102.2|42086.2|42133.2|42117.2|42096.2|42080.2|0
1727364600000|2024-09-26 15:30:00|42101.2|42085.2|42123.2|42107.2|42124.2|42108.2|42097.2|42081.2|0
1727364900000|2024-09-26 15:35:00|42122.2|42106.2|42158.2|42142.2|42158.2|42142.2|42113.7|42097.7|0
1727365200000|2024-09-26 15:40:00|42156.3|42140.3|42148.3|42132.3|42165.8|42149.8|42135.3|42119.3|0
1727365500000|2024-09-26 15:45:00|42147.3|42131.3|42141.3|42125.3|42158.3|42142.3|42137.3|42121.3|0
1727365800000|2024-09-26 15:50:00|42138.3|42122.3|42180.3|42164.3|42181.3|42165.3|42130.3|42114.3|0
1727366100000|2024-09-26 15:55:00|42179.3|42163.3|42190.3|42174.3|42206.3|42190.3|42178.8|42162.8|0
1727366400000|2024-09-26 16:00:00|42189.3|42173.3|42160.3|42144.3|42194.3|42178.3|42156.3|42140.3|0
1727366700000|2024-09-26 16:05:00|42164.3|42148.3|42175.3|42159.3|42177.3|42161.3|42158.8|42142.8|0
1727367000000|2024-09-26 16:10:00|42173.3|42157.3|42172.3|42156.3|42198.3|42182.3|42164.3|42148.3|0
1727367300000|2024-09-26 16:15:00|42171.8|42155.8|42178.8|42162.8|42180.8|42164.8|42160.3|42144.3|0
1727367600000|2024-09-26 16:20:00|42178.3|42162.3|42180.3|42164.3|42194.8|42178.8|42176.3|42160.3|0
1727367900000|2024-09-26 16:25:00|42180.8|42164.8|42167.8|42151.8|42198.8|42182.8|42160.3|42144.3|0
1727368200000|2024-09-26 16:30:00|42169.3|42153.3|42159.8|42143.8|42172.8|42156.8|42147.3|42131.3|0
1727368500000|2024-09-26 16:35:00|42158.8|42142.8|42180.3|42164.3|42181.8|42165.8|42158.8|42142.8|0
1727368800000|2024-09-26 16:40:00|42179.3|42163.3|42169.3|42153.3|42180.3|42164.3|42157.3|42141.3|0
1727369100000|2024-09-26 16:45:00|42168.8|42152.8|42156.3|42140.3|42178.8|42162.8|42154.3|42138.3|0
1727369400000|2024-09-26 16:50:00|42155.3|42139.3|42155.3|42139.3|42165.3|42149.3|42147.3|42131.3|0
1727369700000|2024-09-26 16:55:00|42154.3|42138.3|42150.3|42134.3|42158.3|42142.3|42138.8|42122.8|0
1727370000000|2024-09-26 17:00:00|42149.3|42133.3|42171.3|42155.3|42171.3|42155.3|42136.3|42120.3|0
1727370300000|2024-09-26 17:05:00|42170.3|42154.3|42150.3|42134.3|42180.8|42164.8|42143.8|42127.8|0
1727370600000|2024-09-26 17:10:00|42149.3|42133.3|42135.3|42119.3|42153.8|42137.8|42126.8|42110.8|0
1727370900000|2024-09-26 17:15:00|42133.3|42117.3|42091.8|42075.8|42135.3|42119.3|42073.3|42057.3|0
1727371200000|2024-09-26 17:20:00|42095.3|42079.3|42108.8|42092.8|42124.8|42108.8|42090.3|42074.3|0
1727371500000|2024-09-26 17:25:00|42109.8|42093.8|42150.3|42134.3|42150.3|42134.3|42102.3|42086.3|0
1727371800000|2024-09-26 17:30:00|42151.3|42135.3|42165.8|42149.8|42177.3|42161.3|42149.8|42133.8|0
1727372100000|2024-09-26 17:35:00|42164.8|42148.8|42163.8|42147.8|42170.3|42154.3|42157.8|42141.8|0
1727372400000|2024-09-26 17:40:00|42164.8|42148.8|42168.3|42152.3|42170.3|42154.3|42157.3|42141.3|0
1727372700000|2024-09-26 17:45:00|42169.8|42153.8|42179.3|42163.3|42179.3|42163.3|42165.3|42149.3|0
1727373000000|2024-09-26 17:50:00|42178.3|42162.3|42163.8|42147.8|42182.3|42166.3|42157.3|42141.3|0
1727373300000|2024-09-26 17:55:00|42164.8|42148.8|42172.8|42156.8|42177.3|42161.3|42163.3|42147.3|0
1727373600000|2024-09-26 18:00:00|42175.3|42159.3|42181.3|42165.3|42184.3|42168.3|42170.3|42154.3|0
1727373900000|2024-09-26 18:05:00|42181.8|42165.8|42181.3|42165.3|42190.3|42174.3|42177.3|42161.3|0
1727374200000|2024-09-26 18:10:00|42183.3|42167.3|42199.8|42183.8|42206.3|42190.3|42169.3|42153.3|0
1727374500000|2024-09-26 18:15:00|42206.8|42190.8|42220.3|42204.3|42231.3|42215.3|42201.8|42185.8|0
1727374800000|2024-09-26 18:20:00|42220.5|42204.5|42209.5|42193.5|42232|42216|42203|42187|0
1727375100000|2024-09-26 18:25:00|42210|42194|42206|42190|42213|42197|42202.5|42186.5|0
1727375400000|2024-09-26 18:30:00|42204|42188|42203|42187|42204|42188|42181|42165|0
1727375700000|2024-09-26 18:35:00|42202.5|42186.5|42194.5|42178.5|42203.5|42187.5|42189.5|42173.5|0
1727376000000|2024-09-26 18:40:00|42193.5|42177.5|42189|42173|42199.5|42183.5|42184.5|42168.5|0
1727376300000|2024-09-26 18:45:00|42188.5|42172.5|42183.5|42167.5|42188.5|42172.5|42176.5|42160.5|0
1727376600000|2024-09-26 18:50:00|42184|42168|42190|42174|42193.5|42177.5|42183.5|42167.5|0
1727376900000|2024-09-26 18:55:00|42189.5|42173.5|42196.5|42180.5|42204.5|42188.5|42188|42172|0
1727377200000|2024-09-26 19:00:00|42196|42180|42196|42180|42206.5|42190.5|42192.5|42176.5|0
1727377500000|2024-09-26 19:05:00|42196.5|42180.5|42186|42170|42198.5|42182.5|42184.5|42168.5|0
1727377800000|2024-09-26 19:10:00|42186.5|42170.5|42186.5|42170.5|42195.5|42179.5|42177.5|42161.5|0
1727378100000|2024-09-26 19:15:00|42186|42170|42175.5|42159.5|42186|42170|42168.5|42152.5|0
1727378400000|2024-09-26 19:20:00|42176|42160|42159|42143|42182|42166|42158.5|42142.5|0
1727378700000|2024-09-26 19:25:00|42158|42142|42148|42132|42159|42143|42131.5|42115.5|0
1727379000000|2024-09-26 19:30:00|42149.5|42133.5|42123.5|42107.5|42149.5|42133.5|42118.5|42102.5|0
1727379300000|2024-09-26 19:35:00|42123|42107|42143.5|42127.5|42147|42131|42112.5|42096.5|0
1727379600000|2024-09-26 19:40:00|42144.4|42128.4|42148.9|42132.9|42148.9|42132.9|42132.9|42116.9|0
1727379900000|2024-09-26 19:45:00|42149.9|42133.9|42155.4|42139.4|42160.4|42144.4|42142.4|42126.4|0
1727380200000|2024-09-26 19:50:00|42155.9|42139.9|42181.4|42165.4|42181.4|42165.4|42145.4|42129.4|0
1727380500000|2024-09-26 19:55:00|42172.9|42156.9|42174.9|42158.9|42219.4|42203.4|42169.4|42153.4|0
1727380800000|2024-09-26 20:00:00|42180.4|42164.4|42188.4|42172.4|42201.4|42185.4|42180.4|42164.4|0
1727381100000|2024-09-26 20:05:00|42187.4|42171.4|42195.9|42179.9|42200.9|42184.9|42186.4|42170.4|0
1727381400000|2024-09-26 20:10:00|42196.4|42180.4|42180.4|42164.4|42196.4|42180.4|42178.9|42162.9|0
1727381700000|2024-09-26 20:15:00|42181.4|42165.4|42185.9|42169.9|42189.9|42173.9|42180.4|42164.4|0
1727382000000|2024-09-26 20:20:00|42188.4|42172.4|42186.4|42170.4|42188.9|42172.9|42183.9|42167.9|0
1727382300000|2024-09-26 20:25:00|42185.9|42169.9|42181.4|42165.4|42187.9|42171.9|42180.4|42164.4|0
1727382600000|2024-09-26 20:30:00|42181.9|42165.9|42184.9|42168.9|42187.4|42171.4|42178.4|42162.4|0
1727382900000|2024-09-26 20:35:00|42183.9|42167.9|42185.4|42169.4|42187.4|42171.4|42181.9|42165.9|0
1727383200000|2024-09-26 20:40:00|42184.9|42168.9|42181.4|42165.4|42185.4|42169.4|42179.4|42163.4|0
1727383500000|2024-09-26 20:45:00|42180.9|42164.9|42179.4|42163.4|42181.4|42165.4|42176.4|42160.4|0
1727383800000|2024-09-26 20:50:00|42180.4|42164.4|42182.4|42166.4|42182.9|42166.9|42177.4|42161.4|0
1727384100000|2024-09-26 20:55:00|42182.9|42166.9|42182.6|42166.6|42182.9|42166.9|42178.4|42162.4|0
1727384400000|2024-09-26 21:00:00|42180.8|42164.8|42179.6|42163.6|42180.8|42164.8|42179.6|42163.6|0
1727384700000|2024-09-26 21:05:00|42178.5|42162.5|42177.9|42161.9|42178.6|42162.6|42177.9|42161.9|0
1727385000000|2024-09-26 21:10:00|42178.2|42162.2|42183.9|42167.9|42183.9|42167.9|42177.9|42161.9|0
1727385300000|2024-09-26 21:15:00|42184.2|42168.2|42188.7|42172.7|42188.7|42172.7|42184.2|42168.2|0
1727385600000|2024-09-26 21:20:00|42187.4|42171.4|42189.3|42173.3|42191.1|42175.1|42187.4|42171.4|0
1727385900000|2024-09-26 21:25:00|42190.1|42174.1|42189|42173|42191.8|42175.8|42188.3|42172.3|0
1727386200000|2024-09-26 21:30:00|42189.8|42173.8|42186.5|42170.5|42189.8|42173.8|42186.2|42170.2|0
1727386500000|2024-09-26 21:35:00|42186.2|42170.2|42186.3|42170.3|42189.8|42173.8|42186.2|42170.2|0
1727386800000|2024-09-26 21:40:00|42187.1|42171.1|42186.4|42170.4|42187.1|42171.1|42186.1|42170.1|0
1727387100000|2024-09-26 21:45:00|42186.1|42170.1|42187.4|42171.4|42187.4|42171.4|42185.5|42169.5|0
1727387400000|2024-09-26 21:50:00|42186.6|42170.6|42186.3|42170.3|42187.4|42171.4|42186.3|42170.3|0
1727387700000|2024-09-26 21:55:00|42187.9|42171.9|42186.1|42170.1|42191.7|42175.7|42186.1|42170.1|0
1727388000000|2024-09-26 22:00:00|42189|42173|42202.5|42186.5|42203.5|42187.5|42189|42173|0
1727388300000|2024-09-26 22:05:00|42202|42186|42225.5|42209.5|42231|42215|42202|42186|0
1727388600000|2024-09-26 22:10:00|42224.5|42208.5|42232.5|42216.5|42239.5|42223.5|42224.5|42208.5|0
1727388900000|2024-09-26 22:15:00|42232|42216|42243.5|42227.5|42244|42228|42230|42214|0
1727389200000|2024-09-26 22:20:00|42243|42227|42227.5|42211.5|42243|42227|42227.5|42211.5|0
1727389500000|2024-09-26 22:25:00|42227|42211|42222.5|42206.5|42229.5|42213.5|42221|42205|0
1727389800000|2024-09-26 22:30:00|42223|42207|42220|42204|42223.5|42207.5|42216|42200|0
1727390100000|2024-09-26 22:35:00|42219.5|42203.5|42217|42201|42228.5|42212.5|42217|42201|0
1727390400000|2024-09-26 22:40:00|42217.5|42201.5|42225|42209|42226|42210|42217|42201|0
1727390700000|2024-09-26 22:45:00|42225.5|42209.5|42222|42206|42229.5|42213.5|42222|42206|0
1727391000000|2024-09-26 22:50:00|42221.5|42205.5|42221|42205|42226|42210|42218.5|42202.5|0
1727391300000|2024-09-26 22:55:00|42220|42204|42212|42196|42220.5|42204.5|42209|42193|0
1727391600000|2024-09-26 23:00:00|42211.5|42195.5|42201.5|42185.5|42212|42196|42201|42185|0
1727391900000|2024-09-26 23:05:00|42202|42186|42212.5|42196.5|42214|42198|42201.5|42185.5|0
1727392200000|2024-09-26 23:10:00|42213|42197|42213.5|42197.5|42218|42202|42211.5|42195.5|0
1727392500000|2024-09-26 23:15:00|42213|42197|42212|42196|42215|42199|42211|42195|0
1727392800000|2024-09-26 23:20:00|42211.5|42195.5|42209|42193|42215|42199|42209|42193|0
1727393100000|2024-09-26 23:25:00|42208.5|42192.5|42207|42191|42210|42194|42205|42189|0
1727393400000|2024-09-26 23:30:00|42206.5|42190.5|42206|42190|42208|42192|42203|42187|0
1727393700000|2024-09-26 23:35:00|42205.5|42189.5|42202|42186|42206|42190|42200.5|42184.5|0
1727394000000|2024-09-26 23:40:00|42201.5|42185.5|42201|42185|42204|42188|42195|42179|0
1727394300000|2024-09-26 23:45:00|42200.5|42184.5|42191.5|42175.5|42200.5|42184.5|42185.5|42169.5|0
1727394600000|2024-09-26 23:50:00|42192|42176|42189|42173|42193|42177|42183|42167|0
1727394900000|2024-09-26 23:55:00|42189.5|42173.5|42196|42180|42196.5|42180.5|42189|42173|0
1727395200000|2024-09-27 00:00:00|42193|42177|42192.5|42176.5|42197|42181|42172|42156|0
1727395500000|2024-09-27 00:05:00|42192|42176|42189|42173|42192|42176|42183.5|42167.5|0
1727395800000|2024-09-27 00:10:00|42188.5|42172.5|42190|42174|42191|42175|42184|42168|0
1727396100000|2024-09-27 00:15:00|42190.5|42174.5|42194.5|42178.5|42201.5|42185.5|42189.5|42173.5|0
1727396400000|2024-09-27 00:20:00|42194|42178|42193|42177|42198|42182|42189|42173|0
1727396700000|2024-09-27 00:25:00|42192.5|42176.5|42198.5|42182.5|42201|42185|42191|42175|0
1727397000000|2024-09-27 00:30:00|42199.5|42183.5|42202|42186|42203.5|42187.5|42198|42182|0
1727397300000|2024-09-27 00:35:00|42201.5|42185.5|42191|42175|42203|42187|42185|42169|0
1727397600000|2024-09-27 00:40:00|42191.5|42175.5|42197|42181|42199|42183|42191|42175|0
1727397900000|2024-09-27 00:45:00|42196.5|42180.5|42198|42182|42203|42187|42196.5|42180.5|0
1727398200000|2024-09-27 00:50:00|42198.5|42182.5|42195|42179|42200|42184|42192|42176|0
1727398500000|2024-09-27 00:55:00|42195.5|42179.5|42199|42183|42200|42184|42192.5|42176.5|0
1727398800000|2024-09-27 01:00:00|42196.5|42180.5|42203|42187|42205|42189|42196.5|42180.5|0
1727399100000|2024-09-27 01:05:00|42202|42186|42200|42184|42203|42187|42198.5|42182.5|0
1727399400000|2024-09-27 01:10:00|42201|42185|42201|42185|42206.5|42190.5|42199|42183|0
1727399700000|2024-09-27 01:15:00|42200.5|42184.5|42198|42182|42203|42187|42198|42182|0
1727400000000|2024-09-27 01:20:00|42197.5|42181.5|42196|42180|42199|42183|42194.5|42178.5|0
1727400300000|2024-09-27 01:25:00|42195.5|42179.5|42195|42179|42196|42180|42186|42170|0
1727400600000|2024-09-27 01:30:00|42194|42178|42183.5|42167.5|42200|42184|42183|42167|0
1727400900000|2024-09-27 01:35:00|42183|42167|42177|42161|42183|42167|42173.5|42157.5|0
1727401200000|2024-09-27 01:40:00|42176.5|42160.5|42165|42149|42177|42161|42165|42149|0
1727401500000|2024-09-27 01:45:00|42165.5|42149.5|42172|42156|42178.5|42162.5|42165.5|42149.5|0
1727401800000|2024-09-27 01:50:00|42171.5|42155.5|42176|42160|42176|42160|42167.5|42151.5|0
1727402100000|2024-09-27 01:55:00|42177|42161|42169.5|42153.5|42179.5|42163.5|42169|42153|0
1727402400000|2024-09-27 02:00:00|42170|42154|42167.5|42151.5|42174|42158|42163|42147|0
1727402700000|2024-09-27 02:05:00|42167|42151|42173.5|42157.5|42175|42159|42165|42149|0
1727403000000|2024-09-27 02:10:00|42173|42157|42177|42161|42177.5|42161.5|42173|42157|0
1727403300000|2024-09-27 02:15:00|42177.5|42161.5|42181|42165|42183.5|42167.5|42173|42157|0
1727403600000|2024-09-27 02:20:00|42181.5|42165.5|42181|42165|42185|42169|42178.5|42162.5|0
1727403900000|2024-09-27 02:25:00|42181.5|42165.5|42174.5|42158.5|42182|42166|42169|42153|0
1727404200000|2024-09-27 02:30:00|42174|42158|42177|42161|42180.5|42164.5|42174|42158|0
1727404500000|2024-09-27 02:35:00|42177.5|42161.5|42179|42163|42182.5|42166.5|42175|42159|0
1727404800000|2024-09-27 02:40:00|42179.5|42163.5|42180|42164|42184|42168|42178|42162|0
1727405100000|2024-09-27 02:45:00|42180.5|42164.5|42186|42170|42187|42171|42180.5|42164.5|0
1727405400000|2024-09-27 02:50:00|42185.5|42169.5|42182|42166|42187|42171|42181.5|42165.5|0
1727405700000|2024-09-27 02:55:00|42182.5|42166.5|42183|42167|42183|42167|42180|42164|0
1727406000000|2024-09-27 03:00:00|42182.5|42166.5|42180|42164|42185|42169|42179.5|42163.5|0
1727406300000|2024-09-27 03:05:00|42180.5|42164.5|42178|42162|42181.5|42165.5|42176|42160|0
1727406600000|2024-09-27 03:10:00|42177.5|42161.5|42178|42162|42179|42163|42174|42158|0
1727406900000|2024-09-27 03:15:00|42178.5|42162.5|42183|42167|42185|42169|42178|42162|0
1727407200000|2024-09-27 03:20:00|42183.5|42167.5|42185.5|42169.5|42188|42172|42180|42164|0
1727407500000|2024-09-27 03:25:00|42185|42169|42184|42168|42186|42170|42181|42165|0
1727407800000|2024-09-27 03:30:00|42184.5|42168.5|42191|42175|42193|42177|42184|42168|0
1727408100000|2024-09-27 03:35:00|42190.5|42174.5|42192|42176|42193.5|42177.5|42189.5|42173.5|0
1727408400000|2024-09-27 03:40:00|42191.5|42175.5|42190|42174|42194|42178|42190|42174|0
1727408700000|2024-09-27 03:45:00|42189.5|42173.5|42184.5|42168.5|42191.5|42175.5|42184|42168|0
1727409000000|2024-09-27 03:50:00|42184|42168|42187|42171|42191.5|42175.5|42183|42167|0
1727409300000|2024-09-27 03:55:00|42187.5|42171.5|42189|42173|42192|42176|42187|42171|0
1727409600000|2024-09-27 04:00:00|42188.5|42172.5|42193|42177|42197|42181|42187|42171|0
1727409900000|2024-09-27 04:05:00|42194.5|42178.5|42196.5|42180.5|42201|42185|42194.5|42178.5|0
1727410200000|2024-09-27 04:10:00|42197|42181|42194|42178|42197.5|42181.5|42193|42177|0
1727410500000|2024-09-27 04:15:00|42193.5|42177.5|42194|42178|42196|42180|42193.5|42177.5|0
1727410800000|2024-09-27 04:20:00|42194.5|42178.5|42198|42182|42199|42183|42192|42176|0
1727411100000|2024-09-27 04:25:00|42197|42181|42196.5|42180.5|42198.5|42182.5|42187.5|42171.5|0
1727411400000|2024-09-27 04:30:00|42197|42181|42197|42181|42198.5|42182.5|42194.5|42178.5|0
1727411700000|2024-09-27 04:35:00|42196|42180|42198|42182|42198.5|42182.5|42192|42176|0
1727412000000|2024-09-27 04:40:00|42198.5|42182.5|42203|42187|42206|42190|42198|42182|0
1727412300000|2024-09-27 04:45:00|42202.5|42186.5|42197|42181|42207.5|42191.5|42196.5|42180.5|0
1727412600000|2024-09-27 04:50:00|42197.5|42181.5|42206|42190|42206.5|42190.5|42197|42181|0
1727412900000|2024-09-27 04:55:00|42205.5|42189.5|42205.5|42189.5|42208|42192|42201|42185|0
1727413200000|2024-09-27 05:00:00|42206|42190|42204|42188|42208|42192|42203|42187|0
1727413500000|2024-09-27 05:05:00|42204.5|42188.5|42207.5|42191.5|42214|42198|42204.5|42188.5|0
1727413800000|2024-09-27 05:10:00|42207|42191|42209|42193|42213|42197|42201.5|42185.5|0
1727414100000|2024-09-27 05:15:00|42208.5|42192.5|42216|42200|42219|42203|42208|42192|0
1727414400000|2024-09-27 05:20:00|42215.5|42199.5|42216|42200|42218|42202|42211.5|42195.5|0
1727414700000|2024-09-27 05:25:00|42216.5|42200.5|42197|42181|42217|42201|42191|42175|0
1727415000000|2024-09-27 05:30:00|42197.5|42181.5|42181|42165|42197.5|42181.5|42180.5|42164.5|0
1727415300000|2024-09-27 05:35:00|42180|42164|42193|42177|42199.5|42183.5|42180|42164|0
1727415600000|2024-09-27 05:40:00|42192.5|42176.5|42195.5|42179.5|42199.5|42183.5|42192.5|42176.5|0
1727415900000|2024-09-27 05:45:00|42197.5|42181.5|42199|42183|42200|42184|42194|42178|0
1727416200000|2024-09-27 05:50:00|42199.5|42183.5|42198|42182|42204|42188|42192.5|42176.5|0
1727416500000|2024-09-27 05:55:00|42198.5|42182.5|42215.5|42199.5|42218|42202|42198|42182|0
1727416800000|2024-09-27 06:00:00|42217|42201|42232|42216|42235|42219|42213|42197|0
1727417100000|2024-09-27 06:05:00|42233|42217|42221.5|42205.5|42233|42217|42219|42203|0
1727417400000|2024-09-27 06:10:00|42221|42205|42209|42193|42223|42207|42204.5|42188.5|0
1727417700000|2024-09-27 06:15:00|42208.5|42192.5|42211|42195|42216.5|42200.5|42203|42187|0
1727418000000|2024-09-27 06:20:00|42210.5|42194.5|42212.5|42196.5|42212.5|42196.5|42194|42178|0
1727418300000|2024-09-27 06:25:00|42212|42196|42198|42182|42212|42196|42194.5|42178.5|0
1727418600000|2024-09-27 06:30:00|42199|42183|42196|42180|42205|42189|42196|42180|0
1727418900000|2024-09-27 06:35:00|42195.5|42179.5|42184|42168|42196|42180|42181|42165|0
1727419200000|2024-09-27 06:40:00|42184.5|42168.5|42181.5|42165.5|42188|42172|42181|42165|0
1727419500000|2024-09-27 06:45:00|42187.5|42171.5|42177.5|42161.5|42191|42175|42175.5|42159.5|0
1727419800000|2024-09-27 06:50:00|42177|42161|42178.5|42162.5|42180.5|42164.5|42172.5|42156.5|0
1727420100000|2024-09-27 06:55:00|42179|42163|42163.5|42147.5|42179|42163|42163.5|42147.5|0
1727420400000|2024-09-27 07:00:00|42167.5|42151.5|42184|42168|42189.5|42173.5|42166.5|42150.5|0
1727420700000|2024-09-27 07:05:00|42183.5|42167.5|42173|42157|42194.5|42178.5|42168|42152|0
1727421000000|2024-09-27 07:10:00|42174.5|42158.5|42171.5|42155.5|42179|42163|42167|42151|0
1727421300000|2024-09-27 07:15:00|42172|42156|42173|42157|42181|42165|42169|42153|0
1727421600000|2024-09-27 07:20:00|42173.5|42157.5|42173.5|42157.5|42175.5|42159.5|42167|42151|0
1727421900000|2024-09-27 07:25:00|42174|42158|42179|42163|42191.5|42175.5|42173|42157|0
1727422200000|2024-09-27 07:30:00|42176|42160|42173|42157|42187|42171|42173|42157|0
1727422500000|2024-09-27 07:35:00|42173.5|42157.5|42164|42148|42177|42161|42154|42138|0
1727422800000|2024-09-27 07:40:00|42164.5|42148.5|42166|42150|42179.5|42163.5|42164.5|42148.5|0
1727423100000|2024-09-27 07:45:00|42166.5|42150.5|42157|42141|42167|42151|42153|42137|0
1727423400000|2024-09-27 07:50:00|42159|42143|42156.5|42140.5|42165|42149|42156|42140|0
1727423700000|2024-09-27 07:55:00|42156|42140|42143.5|42127.5|42156|42140|42142|42126|0
1727424000000|2024-09-27 08:00:00|42147|42131|42156|42140|42161|42145|42143.5|42127.5|0
1727424300000|2024-09-27 08:05:00|42155|42139|42156|42140|42165|42149|42153|42137|0
1727424600000|2024-09-27 08:10:00|42154.5|42138.5|42167|42151|42167|42151|42152|42136|0
1727424900000|2024-09-27 08:15:00|42168|42152|42169|42153|42172|42156|42163|42147|0
1727425200000|2024-09-27 08:20:00|42168.5|42152.5|42192|42176|42193|42177|42167|42151|0
1727425500000|2024-09-27 08:25:00|42191|42175|42189|42173|42193|42177|42181|42165|0
1727425800000|2024-09-27 08:30:00|42188.5|42172.5|42197|42181|42199|42183|42187|42171|0
1727426100000|2024-09-27 08:35:00|42197.5|42181.5|42199|42183|42200.5|42184.5|42192|42176|0
1727426400000|2024-09-27 08:40:00|42199.5|42183.5|42188|42172|42201|42185|42185|42169|0
1727426700000|2024-09-27 08:45:00|42188.5|42172.5|42184|42168|42193|42177|42183.5|42167.5|0
1727427000000|2024-09-27 08:50:00|42184.5|42168.5|42189.5|42173.5|42192|42176|42181|42165|0
1727427300000|2024-09-27 08:55:00|42189|42173|42181|42165|42189|42173|42173|42157|0
1727427600000|2024-09-27 09:00:00|42180|42164|42186|42170|42192|42176|42178.5|42162.5|0
1727427900000|2024-09-27 09:05:00|42185|42169|42189|42173|42192|42176|42179.5|42163.5|0
1727428200000|2024-09-27 09:10:00|42189.5|42173.5|42195|42179|42198.5|42182.5|42188.5|42172.5|0
1727428500000|2024-09-27 09:15:00|42195.5|42179.5|42208.5|42192.5|42210|42194|42195|42179|0
1727428800000|2024-09-27 09:20:00|42209|42193|42192.5|42176.5|42212.5|42196.5|42192.5|42176.5|0
1727429100000|2024-09-27 09:25:00|42193|42177|42184|42168|42196.5|42180.5|42184|42168|0
1727429400000|2024-09-27 09:30:00|42184.5|42168.5|42187|42171|42187|42171|42170|42154|0
1727429700000|2024-09-27 09:35:00|42186.5|42170.5|42186.5|42170.5|42193|42177|42181|42165|0
1727430000000|2024-09-27 09:40:00|42187|42171|42188.5|42172.5|42189.5|42173.5|42179.5|42163.5|0
1727430300000|2024-09-27 09:45:00|42188|42172|42202|42186|42202.5|42186.5|42187|42171|0
1727430600000|2024-09-27 09:50:00|42201.5|42185.5|42198|42182|42201.5|42185.5|42190|42174|0
1727430900000|2024-09-27 09:55:00|42199|42183|42195|42179|42203.5|42187.5|42192|42176|0
1727431200000|2024-09-27 10:00:00|42194.5|42178.5|42204|42188|42205.5|42189.5|42192|42176|0
1727431500000|2024-09-27 10:05:00|42203.5|42187.5|42216|42200|42216|42200|42201|42185|0
1727431800000|2024-09-27 10:10:00|42216.5|42200.5|42208|42192|42220|42204|42202.5|42186.5|0
1727432100000|2024-09-27 10:15:00|42209|42193|42197|42181|42209.5|42193.5|42197|42181|0
1727432400000|2024-09-27 10:20:00|42197.5|42181.5|42206|42190|42207|42191|42197.5|42181.5|0
1727432700000|2024-09-27 10:25:00|42206.5|42190.5|42200|42184|42207|42191|42196.5|42180.5|0
1727433000000|2024-09-27 10:30:00|42200.5|42184.5|42197.5|42181.5|42204|42188|42194|42178|0
1727433300000|2024-09-27 10:35:00|42197|42181|42196|42180|42201.5|42185.5|42195.5|42179.5|0
1727433600000|2024-09-27 10:40:00|42195.5|42179.5|42188|42172|42196|42180|42187|42171|0
1727433900000|2024-09-27 10:45:00|42187.5|42171.5|42197.5|42181.5|42199.5|42183.5|42187.5|42171.5|0
1727434200000|2024-09-27 10:50:00|42197|42181|42187|42171|42200|42184|42187|42171|0
1727434500000|2024-09-27 10:55:00|42187.5|42171.5|42180.5|42164.5|42187.5|42171.5|42180.5|42164.5|0
1727434800000|2024-09-27 11:00:00|42183|42167|42186|42170|42188|42172|42175.5|42159.5|0
1727435100000|2024-09-27 11:05:00|42186.5|42170.5|42184|42168|42186.5|42170.5|42181.5|42165.5|0
1727435400000|2024-09-27 11:10:00|42184.5|42168.5|42180.5|42164.5|42192|42176|42177|42161|0
1727435700000|2024-09-27 11:15:00|42181.5|42165.5|42189|42173|42194.5|42178.5|42180|42164|0
1727436000000|2024-09-27 11:20:00|42188|42172|42187|42171|42197.5|42181.5|42185.5|42169.5|0
1727436300000|2024-09-27 11:25:00|42186.5|42170.5|42194|42178|42194.5|42178.5|42185.5|42169.5|0
1727436600000|2024-09-27 11:30:00|42194.5|42178.5|42208|42192|42209|42193|42194|42178|0
1727436900000|2024-09-27 11:35:00|42208.5|42192.5|42204|42188|42209|42193|42202.5|42186.5|0
1727437200000|2024-09-27 11:40:00|42204.5|42188.5|42203|42187|42206|42190|42198|42182|0
1727437500000|2024-09-27 11:45:00|42203.5|42187.5|42209.5|42193.5|42210|42194|42202|42186|0
1727437800000|2024-09-27 11:50:00|42209|42193|42209|42193|42210.5|42194.5|42199.5|42183.5|0
1727438100000|2024-09-27 11:55:00|42210|42194|42211|42195|42216|42200|42209.5|42193.5|0
1727438400000|2024-09-27 12:00:00|42212|42196|42223.5|42207.5|42225.5|42209.5|42209|42193|0
1727438700000|2024-09-27 12:05:00|42223|42207|42228.5|42212.5|42230.5|42214.5|42219.5|42203.5|0
1727439000000|2024-09-27 12:10:00|42228|42212|42234|42218|42236|42220|42226|42210|0
1727439300000|2024-09-27 12:15:00|42233.5|42217.5|42238.5|42222.5|42239|42223|42231.5|42215.5|0
1727439600000|2024-09-27 12:20:00|42239|42223|42239|42223|42241|42225|42233.5|42217.5|0
1727439900000|2024-09-27 12:25:00|42239.5|42223.5|42240.5|42224.5|42249|42233|42238|42222|0
1727440200000|2024-09-27 12:30:00|42240|42224|42266.5|42250.5|42281|42265|42240|42224|0
1727440500000|2024-09-27 12:35:00|42271|42255|42289|42273|42292.5|42276.5|42266|42250|0
1727440800000|2024-09-27 12:40:00|42288|42272|42290|42274|42297|42281|42282|42266|0
1727441100000|2024-09-27 12:45:00|42291|42275|42290.5|42274.5|42303|42287|42290|42274|0
1727441400000|2024-09-27 12:50:00|42290|42274|42270.5|42254.5|42294.5|42278.5|42266|42250|0
1727441700000|2024-09-27 12:55:00|42272.5|42256.5|42289|42273|42290.5|42274.5|42269|42253|0
1727442000000|2024-09-27 13:00:00|42290|42274|42287|42271|42291.5|42275.5|42277|42261|0
1727442300000|2024-09-27 13:05:00|42286|42270|42294.5|42278.5|42297|42281|42286|42270|0
1727442600000|2024-09-27 13:10:00|42294|42278|42296.5|42280.5|42299.5|42283.5|42287.5|42271.5|0
1727442900000|2024-09-27 13:15:00|42296|42280|42283|42267|42299|42283|42280.5|42264.5|0
1727443200000|2024-09-27 13:20:00|42282.5|42266.5|42274|42258|42288.5|42272.5|42274|42258|0
1727443500000|2024-09-27 13:25:00|42273.5|42257.5|42278|42262|42298|42282|42273.5|42257.5|0
1727443800000|2024-09-27 13:30:00|42282|42266|42325.5|42309.5|42354|42338|42243|42227|0
1727444100000|2024-09-27 13:35:00|42324|42308|42358|42342|42396|42380|42318.5|42302.5|0
1727444400000|2024-09-27 13:40:00|42355|42339|42367|42351|42383.5|42367.5|42350|42334|0
1727444700000|2024-09-27 13:45:00|42363|42347|42332|42316|42372|42356|42329|42313|0
1727445000000|2024-09-27 13:50:00|42333|42317|42335.5|42319.5|42345.5|42329.5|42313.5|42297.5|0
1727445300000|2024-09-27 13:55:00|42334|42318|42369|42353|42385.5|42369.5|42320|42304|0
1727445600000|2024-09-27 14:00:00|42376|42360|42405.5|42389.5|42418.5|42402.5|42328.5|42312.5|0
1727445900000|2024-09-27 14:05:00|42404|42388|42415.5|42399.5|42437.5|42421.5|42397|42381|0
1727446200000|2024-09-27 14:10:00|42415|42399|42456.5|42440.5|42456.5|42440.5|42394.5|42378.5|0
1727446500000|2024-09-27 14:15:00|42455.5|42439.5|42489.5|42473.5|42489.5|42473.5|42453.5|42437.5|0
1727446800000|2024-09-27 14:20:00|42487.5|42471.5|42524.5|42508.5|42525|42509|42480|42464|0
1727447100000|2024-09-27 14:25:00|42526|42510|42537|42521|42559.7|42543.7|42523|42507|0
1727447400000|2024-09-27 14:30:00|42536|42520|42531.1|42515.1|42554.1|42538.1|42528|42512|0
1727447700000|2024-09-27 14:35:00|42532.6|42516.6|42540.6|42524.6|42565.6|42549.6|42527.6|42511.6|0
1727448000000|2024-09-27 14:40:00|42541.6|42525.6|42497.3|42481.3|42541.6|42525.6|42493.8|42477.8|0
1727448300000|2024-09-27 14:45:00|42496.8|42480.8|42506.2|42490.2|42520.2|42504.2|42496.8|42480.8|0
1727448600000|2024-09-27 14:50:00|42503.7|42487.7|42516.2|42500.2|42519.7|42503.7|42503.2|42487.2|0
1727448900000|2024-09-27 14:55:00|42516.7|42500.7|42544.7|42528.7|42559.2|42543.2|42512.2|42496.2|0
1727449200000|2024-09-27 15:00:00|42542.7|42526.7|42571.7|42555.7|42574.2|42558.2|42533.2|42517.2|0
1727449500000|2024-09-27 15:05:00|42569.7|42553.7|42601.2|42585.2|42606.7|42590.7|42569.7|42553.7|0
1727449800000|2024-09-27 15:10:00|42602.7|42586.7|42590.7|42574.7|42623.7|42607.7|42589.7|42573.7|0
1727450100000|2024-09-27 15:15:00|42591.2|42575.2|42605.2|42589.2|42619.7|42603.7|42591.2|42575.2|0
1727450400000|2024-09-27 15:20:00|42604.2|42588.2|42634.7|42618.7|42636.7|42620.7|42600.2|42584.2|0
1727450700000|2024-09-27 15:25:00|42635.2|42619.2|42635.2|42619.2|42645.2|42629.2|42623.2|42607.2|0
1727451000000|2024-09-27 15:30:00|42637.7|42621.7|42629.7|42613.7|42637.7|42621.7|42620.7|42604.7|0
1727451300000|2024-09-27 15:35:00|42626.7|42610.7|42600.7|42584.7|42631.7|42615.7|42600.7|42584.7|0
1727451600000|2024-09-27 15:40:00|42599.7|42583.7|42608.7|42592.7|42609.2|42593.2|42582.7|42566.7|0
1727451900000|2024-09-27 15:45:00|42609.2|42593.2|42600.7|42584.7|42619.2|42603.2|42594.7|42578.7|0
1727452200000|2024-09-27 15:50:00|42600.2|42584.2|42574.7|42558.7|42600.2|42584.2|42567.7|42551.7|0
1727452500000|2024-09-27 15:55:00|42574.2|42558.2|42554.7|42538.7|42583.2|42567.2|42552.7|42536.7|0
1727452800000|2024-09-27 16:00:00|42552.7|42536.7|42499.2|42483.2|42552.7|42536.7|42496.7|42480.7|0
1727453100000|2024-09-27 16:05:00|42499.7|42483.7|42480.7|42464.7|42519.2|42503.2|42478.7|42462.7|0
1727453400000|2024-09-27 16:10:00|42481.2|42465.2|42442.7|42426.7|42481.2|42465.2|42431.7|42415.7|0
1727453700000|2024-09-27 16:15:00|42441.7|42425.7|42435.2|42419.2|42462.2|42446.2|42430.7|42414.7|0
1727454000000|2024-09-27 16:20:00|42440.2|42424.2|42429.2|42413.2|42444.7|42428.7|42425.7|42409.7|0
1727454300000|2024-09-27 16:25:00|42433.7|42417.7|42423.2|42407.2|42442.7|42426.7|42410.2|42394.2|0
1727454600000|2024-09-27 16:30:00|42421.7|42405.7|42411.2|42395.2|42435.2|42419.2|42410.7|42394.7|0
1727454900000|2024-09-27 16:35:00|42409.2|42393.2|42417.7|42401.7|42427.7|42411.7|42408.2|42392.2|0
1727455200000|2024-09-27 16:40:00|42418.2|42402.2|42400.7|42384.7|42421.7|42405.7|42400.7|42384.7|0
1727455500000|2024-09-27 16:45:00|42401.2|42385.2|42381.2|42365.2|42409.7|42393.7|42379.7|42363.7|0
1727455800000|2024-09-27 16:50:00|42380.7|42364.7|42377.7|42361.7|42385.2|42369.2|42371.7|42355.7|0
1727456100000|2024-09-27 16:55:00|42378.7|42362.7|42368.2|42352.2|42386.2|42370.2|42361.7|42345.7|0
1727456400000|2024-09-27 17:00:00|42367.7|42351.7|42404.7|42388.7|42413.2|42397.2|42366.7|42350.7|0
1727456700000|2024-09-27 17:05:00|42405.2|42389.2|42337.7|42321.7|42405.2|42389.2|42328.7|42312.7|0
1727457000000|2024-09-27 17:10:00|42339.7|42323.7|42352.7|42336.7|42362.2|42346.2|42330.7|42314.7|0
1727457300000|2024-09-27 17:15:00|42352.2|42336.2|42353.7|42337.7|42363.7|42347.7|42349.7|42333.7|0
1727457600000|2024-09-27 17:20:00|42354.2|42338.2|42367|42351|42372|42356|42347|42331|0
1727457900000|2024-09-27 17:25:00|42367.5|42351.5|42361|42345|42367.5|42351.5|42349.5|42333.5|0
1727458200000|2024-09-27 17:30:00|42362|42346|42352.1|42336.1|42365.1|42349.1|42335|42319|0
1727458500000|2024-09-27 17:35:00|42351.6|42335.6|42348.6|42332.6|42357.6|42341.6|42344.1|42328.1|0
1727458800000|2024-09-27 17:40:00|42348.1|42332.1|42364.1|42348.1|42367.1|42351.1|42344.1|42328.1|0
1727459100000|2024-09-27 17:45:00|42364.6|42348.6|42387|42371|42396.5|42380.5|42359.6|42343.6|0
1727459400000|2024-09-27 17:50:00|42388|42372|42383|42367|42402.5|42386.5|42379|42363|0
1727459700000|2024-09-27 17:55:00|42382|42366|42393|42377|42395.5|42379.5|42367|42351|0
1727460000000|2024-09-27 18:00:00|42391|42375|42376.5|42360.5|42408|42392|42374.5|42358.5|0
1727460300000|2024-09-27 18:05:00|42377|42361|42371.5|42355.5|42384.5|42368.5|42356.5|42340.5|0
1727460600000|2024-09-27 18:10:00|42371|42355|42369.5|42353.5|42383.5|42367.5|42366|42350|0
1727460900000|2024-09-27 18:15:00|42370|42354|42355|42339|42381|42365|42355|42339|0
1727461200000|2024-09-27 18:20:00|42357|42341|42356|42340|42373|42357|42354|42338|0
1727461500000|2024-09-27 18:25:00|42355|42339|42324.5|42308.5|42359.5|42343.5|42316.5|42300.5|0
1727461800000|2024-09-27 18:30:00|42327|42311|42288.5|42272.5|42332|42316|42257.5|42241.5|0
1727462100000|2024-09-27 18:35:00|42289|42273|42285|42269|42290|42274|42252.5|42236.5|0
1727462400000|2024-09-27 18:40:00|42283|42267|42311|42295|42315|42299|42271|42255|0
1727462700000|2024-09-27 18:45:00|42309|42293|42351|42335|42354|42338|42309|42293|0
1727463000000|2024-09-27 18:50:00|42349.5|42333.5|42345|42329|42358|42342|42327|42311|0
1727463300000|2024-09-27 18:55:00|42345.5|42329.5|42390|42374|42394.5|42378.5|42343.5|42327.5|0
1727463600000|2024-09-27 19:00:00|42388|42372|42392|42376|42397.5|42381.5|42381.5|42365.5|0
1727463900000|2024-09-27 19:05:00|42393.5|42377.5|42374|42358|42398.5|42382.5|42370|42354|0
1727464200000|2024-09-27 19:10:00|42375.5|42359.5|42370.5|42354.5|42379|42363|42360|42344|0
1727464500000|2024-09-27 19:15:00|42368.5|42352.5|42376|42360|42394.5|42378.5|42368.5|42352.5|0
1727464800000|2024-09-27 19:20:00|42378|42362|42359|42343|42384|42368|42353|42337|0
1727465100000|2024-09-27 19:25:00|42358|42342|42357.5|42341.5|42374|42358|42345.5|42329.5|0
1727465400000|2024-09-27 19:30:00|42357|42341|42371|42355|42375|42359|42351|42335|0
1727465700000|2024-09-27 19:35:00|42370.5|42354.5|42346|42330|42374|42358|42346|42330|0
1727466000000|2024-09-27 19:40:00|42343.5|42327.5|42333|42317|42344|42328|42326.5|42310.5|0
1727466300000|2024-09-27 19:45:00|42333.5|42317.5|42329|42313|42345|42329|42324.5|42308.5|0
1727466600000|2024-09-27 19:50:00|42318|42302|42333|42317|42370.5|42354.5|42318|42302|0
1727466900000|2024-09-27 19:55:00|42331.5|42315.5|42301.5|42285.5|42354.5|42338.5|42297.5|42281.5|0
1727467200000|2024-09-27 20:00:00|42307|42291|42288|42272|42311|42295|42280|42264|0
1727467500000|2024-09-27 20:05:00|42287.5|42271.5|42290.5|42274.5|42301|42285|42287.5|42271.5|0
1727467800000|2024-09-27 20:10:00|42293|42277|42296.5|42280.5|42297|42281|42288|42272|0
1727468100000|2024-09-27 20:15:00|42295.5|42279.5|42289|42273|42295.5|42279.5|42282.5|42266.5|0
1727468400000|2024-09-27 20:20:00|42288.5|42272.5|42295|42279|42295|42279|42285|42269|0
1727468700000|2024-09-27 20:25:00|42295.5|42279.5|42302.5|42286.5|42306|42290|42294.5|42278.5|0
1727469000000|2024-09-27 20:30:00|42302|42286|42304.5|42288.5|42307|42291|42300|42284|0
1727469300000|2024-09-27 20:35:00|42304|42288|42299|42283|42304|42288|42295|42279|0
1727469600000|2024-09-27 20:40:00|42298.5|42282.5|42287|42271|42299|42283|42269.5|42253.5|0
1727469900000|2024-09-27 20:45:00|42288|42272|42282.5|42266.5|42293.5|42277.5|42282|42266|0
1727470200000|2024-09-27 20:50:00|42282|42266|42272|42256|42286|42270|42268.5|42252.5|0
1727470500000|2024-09-27 20:55:00|42272.5|42256.5|42267.2|42251.2|42276.5|42260.5|42267.2|42251.2|0
1727506200000|2024-09-28 06:50:00|42239.2|42223.2|42235.2|42219.2|42239.2|42223.2|42235.2|42219.2|0
1727511900000|2024-09-28 08:25:00|42232.6|42216.6|42232.6|42216.6|42232.6|42216.6|42232.6|42216.6|0
1727513400000|2024-09-28 08:50:00|42231.8|42215.8|42231.8|42215.8|42231.8|42215.8|42231.8|42215.8|0
1727515200000|2024-09-28 09:20:00|42231.3|42215.3|42231.3|42215.3|42231.3|42215.3|42231.3|42215.3|0
1727515500000|2024-09-28 09:25:00|42230.8|42214.8|42230.8|42214.8|42230.8|42214.8|42230.8|42214.8|0
1727516400000|2024-09-28 09:40:00|42229.8|42213.8|42229.8|42213.8|42229.8|42213.8|42229.8|42213.8|0
1727516700000|2024-09-28 09:45:00|42230|42214|42230|42214|42230|42214|42230|42214|0
1727517900000|2024-09-28 10:05:00|42229.7|42213.7|42229.7|42213.7|42229.7|42213.7|42229.7|42213.7|0
1727519100000|2024-09-28 10:25:00|42230.2|42214.2|42230.2|42214.2|42230.2|42214.2|42230.2|42214.2|0
1727519400000|2024-09-28 10:30:00|42229.4|42213.4|42229.4|42213.4|42229.4|42213.4|42229.4|42213.4|0
1727521200000|2024-09-28 11:00:00|42229.1|42213.1|42229.1|42213.1|42229.1|42213.1|42229.1|42213.1|0
1727522700000|2024-09-28 11:25:00|42226.1|42210.1|42222.1|42206.1|42226.1|42210.1|42222.1|42206.1|0
1727528100000|2024-09-28 12:55:00|42221.7|42205.7|42221.7|42205.7|42221.7|42205.7|42221.7|42205.7|0
1727528400000|2024-09-28 13:00:00|42221.5|42205.5|42221.5|42205.5|42221.5|42205.5|42221.5|42205.5|0
1727530800000|2024-09-28 13:40:00|42221.8|42205.8|42221.8|42205.8|42221.8|42205.8|42221.8|42205.8|0
1727531400000|2024-09-28 13:50:00|42221.5|42205.5|42221.5|42205.5|42221.5|42205.5|42221.5|42205.5|0
1727534700000|2024-09-28 14:45:00|42221.7|42205.7|42221.8|42205.8|42221.8|42205.8|42221.7|42205.7|0
1727540100000|2024-09-28 16:15:00|42221.3|42205.3|42220.8|42204.8|42221.3|42205.3|42220.8|42204.8|0
1727545500000|2024-09-28 17:45:00|42220.3|42204.3|42220.3|42204.3|42220.3|42204.3|42220.3|42204.3|0
1727550300000|2024-09-28 19:05:00|42220.2|42204.2|42220.2|42204.2|42220.2|42204.2|42220.2|42204.2|0
1727553300000|2024-09-28 19:55:00|42219.7|42203.7|42219.7|42203.7|42219.7|42203.7|42219.7|42203.7|0
1727553600000|2024-09-28 20:00:00|42219.9|42203.9|42219.9|42203.9|42219.9|42203.9|42219.9|42203.9|0
1727558400000|2024-09-28 21:20:00|42221.5|42205.5|42221.5|42205.5|42221.5|42205.5|42221.5|42205.5|0
1727560500000|2024-09-28 21:55:00|42221|42205|42220.4|42204.4|42221|42205|42220.4|42204.4|0
1727561400000|2024-09-28 22:10:00|42219.9|42203.9|42219.4|42203.4|42219.9|42203.9|42219.4|42203.4|0
1727574900000|2024-09-29 01:55:00|42218.4|42202.4|42217.3|42201.3|42218.4|42202.4|42217.3|42201.3|0
1727584200000|2024-09-29 04:30:00|42216.7|42200.7|42216.7|42200.7|42216.7|42200.7|42216.7|42200.7|0
1727585400000|2024-09-29 04:50:00|42216.5|42200.5|42216.5|42200.5|42216.5|42200.5|42216.5|42200.5|0
1727589600000|2024-09-29 06:00:00|42218.7|42202.7|42218.7|42202.7|42218.7|42202.7|42218.7|42202.7|0
1727590800000|2024-09-29 06:20:00|42219|42203|42219|42203|42219|42203|42219|42203|0
1727592900000|2024-09-29 06:55:00|42218.1|42202.1|42218.1|42202.1|42218.1|42202.1|42218.1|42202.1|0
1727594400000|2024-09-29 07:20:00|42218.3|42202.3|42218.3|42202.3|42218.3|42202.3|42218.3|42202.3|0
1727597400000|2024-09-29 08:10:00|42222.3|42206.3|42222.3|42206.3|42222.3|42206.3|42222.3|42206.3|0
1727598300000|2024-09-29 08:25:00|42222.6|42206.6|42222.6|42206.6|42222.6|42206.6|42222.6|42206.6|0
1727613000000|2024-09-29 12:30:00|42224.7|42208.7|42224.7|42208.7|42224.7|42208.7|42224.7|42208.7|0
1727623800000|2024-09-29 15:30:00|42222.1|42206.1|42222.1|42206.1|42222.1|42206.1|42222.1|42206.1|0
1727629200000|2024-09-29 17:00:00|42223.1|42207.1|42223.1|42207.1|42223.1|42207.1|42223.1|42207.1|0
1727639400000|2024-09-29 19:50:00|42222.5|42206.5|42222.5|42206.5|42222.5|42206.5|42222.5|42206.5|0
1727642700000|2024-09-29 20:45:00|42230.4|42214.4|42230.4|42214.4|42230.4|42214.4|42230.4|42214.4|0
1727647200000|2024-09-29 22:00:00|42268.1|42252.1|42270.5|42254.5|42283.5|42267.5|42233|42217|0
1727647500000|2024-09-29 22:05:00|42271|42255|42294|42278|42298|42282|42264.5|42248.5|0
1727647800000|2024-09-29 22:10:00|42294.5|42278.5|42306|42290|42310|42294|42287.5|42271.5|0
1727648100000|2024-09-29 22:15:00|42306.5|42290.5|42302.5|42286.5|42309.5|42293.5|42296.5|42280.5|0
1727648400000|2024-09-29 22:20:00|42302|42286|42298.5|42282.5|42302|42286|42293|42277|0
1727648700000|2024-09-29 22:25:00|42299|42283|42305.5|42289.5|42314.5|42298.5|42295.5|42279.5|0
1727649000000|2024-09-29 22:30:00|42306|42290|42307.5|42291.5|42309.5|42293.5|42304.5|42288.5|0
1727649300000|2024-09-29 22:35:00|42308|42292|42310.5|42294.5|42312.5|42296.5|42302.5|42286.5|0
1727649600000|2024-09-29 22:40:00|42310|42294|42310.5|42294.5|42314|42298|42306.5|42290.5|0
1727649900000|2024-09-29 22:45:00|42311|42295|42309|42293|42311.5|42295.5|42305|42289|0
1727650200000|2024-09-29 22:50:00|42309.5|42293.5|42308.5|42292.5|42310.5|42294.5|42307|42291|0
1727650500000|2024-09-29 22:55:00|42308|42292|42308|42292|42310.5|42294.5|42305.5|42289.5|0
1727650800000|2024-09-29 23:00:00|42307.5|42291.5|42314.5|42298.5|42320|42304|42303.5|42287.5|0
1727651100000|2024-09-29 23:05:00|42315|42299|42303|42287|42316|42300|42302|42286|0
1727651400000|2024-09-29 23:10:00|42306|42290|42302|42286|42308|42292|42300|42284|0
1727651700000|2024-09-29 23:15:00|42302.5|42286.5|42307|42291|42308|42292|42302|42286|0
1727652000000|2024-09-29 23:20:00|42306.5|42290.5|42312.8|42296.8|42315.8|42299.8|42305.5|42289.5|0
1727652300000|2024-09-29 23:25:00|42311.8|42295.8|42312.3|42296.3|42314.8|42298.8|42310.3|42294.3|0
1727652600000|2024-09-29 23:30:00|42311.8|42295.8|42313.8|42297.8|42315.8|42299.8|42311.8|42295.8|0
1727652900000|2024-09-29 23:35:00|42313.3|42297.3|42309.3|42293.3|42314.8|42298.8|42306.8|42290.8|0
1727653200000|2024-09-29 23:40:00|42310.8|42294.8|42312.3|42296.3|42312.8|42296.8|42308.3|42292.3|0
1727653500000|2024-09-29 23:45:00|42311.8|42295.8|42336.8|42320.8|42338.8|42322.8|42309.3|42293.3|0
1727653800000|2024-09-29 23:50:00|42337.3|42321.3|42359.8|42343.8|42360.3|42344.3|42330.8|42314.8|0
1727654100000|2024-09-29 23:55:00|42358.8|42342.8|42344.3|42328.3|42358.8|42342.8|42336.3|42320.3|0
1727654400000|2024-09-30 00:00:00|42345.8|42329.8|42343.8|42327.8|42348.3|42332.3|42336.8|42320.8|0
1727654700000|2024-09-30 00:05:00|42344.3|42328.3|42362.3|42346.3|42366.3|42350.3|42339.3|42323.3|0
1727655000000|2024-09-30 00:10:00|42362.8|42346.8|42345.8|42329.8|42364.8|42348.8|42345.8|42329.8|0
1727655300000|2024-09-30 00:15:00|42345.3|42329.3|42352.3|42336.3|42359.8|42343.8|42338.3|42322.3|0
1727655600000|2024-09-30 00:20:00|42351.8|42335.8|42334.8|42318.8|42351.8|42335.8|42331.3|42315.3|0
1727655900000|2024-09-30 00:25:00|42334.3|42318.3|42328.8|42312.8|42337.8|42321.8|42327.8|42311.8|0
1727656200000|2024-09-30 00:30:00|42329.8|42313.8|42332.8|42316.8|42339.3|42323.3|42329.8|42313.8|0
1727656500000|2024-09-30 00:35:00|42333.3|42317.3|42337.3|42321.3|42339.8|42323.8|42332.3|42316.3|0
1727656800000|2024-09-30 00:40:00|42337.8|42321.8|42338.8|42322.8|42342.3|42326.3|42335.3|42319.3|0
1727657100000|2024-09-30 00:45:00|42339.3|42323.3|42340.8|42324.8|42342.8|42326.8|42333.3|42317.3|0
1727657400000|2024-09-30 00:50:00|42340.3|42324.3|42333.3|42317.3|42342.8|42326.8|42332.8|42316.8|0
1727657700000|2024-09-30 00:55:00|42333.8|42317.8|42336.3|42320.3|42339.3|42323.3|42331.3|42315.3|0
1727658000000|2024-09-30 01:00:00|42335.8|42319.8|42331.8|42315.8|42336.3|42320.3|42324.3|42308.3|0
1727658300000|2024-09-30 01:05:00|42332.3|42316.3|42329.8|42313.8|42339.3|42323.3|42329.8|42313.8|0
1727658600000|2024-09-30 01:10:00|42330.3|42314.3|42318.3|42302.3|42330.8|42314.8|42310.8|42294.8|0
1727658900000|2024-09-30 01:15:00|42317.8|42301.8|42322.8|42306.8|42324.8|42308.8|42316.8|42300.8|0
1727659200000|2024-09-30 01:20:00|42323.3|42307.3|42321.8|42305.8|42326.3|42310.3|42319.3|42303.3|0
1727659500000|2024-09-30 01:25:00|42322.3|42306.3|42330.8|42314.8|42330.8|42314.8|42320.8|42304.8|0
1727659800000|2024-09-30 01:30:00|42330.3|42314.3|42342.7|42326.7|42343.2|42327.2|42327.8|42311.8|0
1727660100000|2024-09-30 01:35:00|42342.2|42326.2|42334.6|42318.6|42344.7|42328.7|42332.7|42316.7|0
1727660400000|2024-09-30 01:40:00|42335.1|42319.1|42327.6|42311.6|42338.6|42322.6|42324.1|42308.1|0
1727660700000|2024-09-30 01:45:00|42328.1|42312.1|42307.1|42291.1|42332.1|42316.1|42294.6|42278.6|0
1727661000000|2024-09-30 01:50:00|42306.6|42290.6|42310.6|42294.6|42311.6|42295.6|42295.6|42279.6|0
1727661300000|2024-09-30 01:55:00|42311.6|42295.6|42312.6|42296.6|42314.6|42298.6|42306.1|42290.1|0
1727661600000|2024-09-30 02:00:00|42310.6|42294.6|42305.6|42289.6|42313.1|42297.1|42305.6|42289.6|0
1727661900000|2024-09-30 02:05:00|42305.1|42289.1|42311.1|42295.1|42314.1|42298.1|42302.1|42286.1|0
1727662200000|2024-09-30 02:10:00|42310.6|42294.6|42306.6|42290.6|42311.6|42295.6|42298.6|42282.6|0
1727662500000|2024-09-30 02:15:00|42306.1|42290.1|42316.6|42300.6|42318.6|42302.6|42301.6|42285.6|0
1727662800000|2024-09-30 02:20:00|42316.1|42300.1|42310.6|42294.6|42318.6|42302.6|42310.6|42294.6|0
1727663100000|2024-09-30 02:25:00|42311.1|42295.1|42317.6|42301.6|42320.6|42304.6|42311.1|42295.1|0
1727663400000|2024-09-30 02:30:00|42317.1|42301.1|42314.6|42298.6|42318.1|42302.1|42306.6|42290.6|0
1727663700000|2024-09-30 02:35:00|42314.1|42298.1|42318.1|42302.1|42318.6|42302.6|42310.6|42294.6|0
1727664000000|2024-09-30 02:40:00|42317.6|42301.6|42323.6|42307.6|42327.1|42311.1|42317.6|42301.6|0
1727664300000|2024-09-30 02:45:00|42323.1|42307.1|42327.6|42311.6|42328.1|42312.1|42322.6|42306.6|0
1727664600000|2024-09-30 02:50:00|42328.1|42312.1|42329.6|42313.6|42332.6|42316.6|42326.1|42310.1|0
1727664900000|2024-09-30 02:55:00|42329.1|42313.1|42333.6|42317.6|42335.1|42319.1|42328.1|42312.1|0
1727665200000|2024-09-30 03:00:00|42334.1|42318.1|42336.6|42320.6|42339.6|42323.6|42334.1|42318.1|0
1727665500000|2024-09-30 03:05:00|42337.1|42321.1|42332.6|42316.6|42338.6|42322.6|42331.6|42315.6|0
1727665800000|2024-09-30 03:10:00|42332.1|42316.1|42332.6|42316.6|42333.6|42317.6|42329.1|42313.1|0
1727666100000|2024-09-30 03:15:00|42332.1|42316.1|42329.1|42313.1|42332.6|42316.6|42327.6|42311.6|0
1727666400000|2024-09-30 03:20:00|42329.6|42313.6|42333.6|42317.6|42334.1|42318.1|42326.6|42310.6|0
1727666700000|2024-09-30 03:25:00|42333.1|42317.1|42337.1|42321.1|42340.6|42324.6|42332.6|42316.6|0
1727667000000|2024-09-30 03:30:00|42337.6|42321.6|42335.1|42319.1|42339.6|42323.6|42330.6|42314.6|0
1727667300000|2024-09-30 03:35:00|42334.6|42318.6|42332.6|42316.6|42336.6|42320.6|42328.1|42312.1|0
1727667600000|2024-09-30 03:40:00|42333.1|42317.1|42330.6|42314.6|42336.1|42320.1|42329.6|42313.6|0
1727667900000|2024-09-30 03:45:00|42331.1|42315.1|42332.6|42316.6|42334.1|42318.1|42327.6|42311.6|0
1727668200000|2024-09-30 03:50:00|42332.1|42316.1|42330.6|42314.6|42332.6|42316.6|42329.1|42313.1|0
1727668500000|2024-09-30 03:55:00|42330.1|42314.1|42334.6|42318.6|42337.6|42321.6|42328.1|42312.1|0
1727668800000|2024-09-30 04:00:00|42335.1|42319.1|42338.6|42322.6|42341.1|42325.1|42334.1|42318.1|0
1727669100000|2024-09-30 04:05:00|42337.6|42321.6|42339.1|42323.1|42340.1|42324.1|42336.6|42320.6|0
1727669400000|2024-09-30 04:10:00|42338.6|42322.6|42334.6|42318.6|42338.6|42322.6|42331.6|42315.6|0
1727669700000|2024-09-30 04:15:00|42333.6|42317.6|42333.6|42317.6|42334.1|42318.1|42329.1|42313.1|0
1727670000000|2024-09-30 04:20:00|42333.1|42317.1|42331.6|42315.6|42333.6|42317.6|42330.1|42314.1|0
1727670300000|2024-09-30 04:25:00|42331.1|42315.1|42327.6|42311.6|42332.6|42316.6|42326.6|42310.6|0
1727670600000|2024-09-30 04:30:00|42328.1|42312.1|42330.6|42314.6|42333.6|42317.6|42320.6|42304.6|0
1727670900000|2024-09-30 04:35:00|42331.1|42315.1|42328.6|42312.6|42331.6|42315.6|42327.6|42311.6|0
1727671200000|2024-09-30 04:40:00|42327.6|42311.6|42329.1|42313.1|42331.1|42315.1|42327.6|42311.6|0
1727671500000|2024-09-30 04:45:00|42328.6|42312.6|42324.6|42308.6|42329.6|42313.6|42323.1|42307.1|0
1727671800000|2024-09-30 04:50:00|42325.1|42309.1|42327.1|42311.1|42327.6|42311.6|42323.6|42307.6|0
1727672100000|2024-09-30 04:55:00|42327.6|42311.6|42329.6|42313.6|42329.6|42313.6|42324.6|42308.6|0
1727672400000|2024-09-30 05:00:00|42327.6|42311.6|42326.1|42310.1|42329.6|42313.6|42323.6|42307.6|0
1727672700000|2024-09-30 05:05:00|42326.6|42310.6|42325.6|42309.6|42329.6|42313.6|42319.6|42303.6|0
1727673000000|2024-09-30 05:10:00|42326.6|42310.6|42322.6|42306.6|42327.6|42311.6|42319.6|42303.6|0
1727673300000|2024-09-30 05:15:00|42323.1|42307.1|42328.1|42312.1|42336.1|42320.1|42322.6|42306.6|0
1727673600000|2024-09-30 05:20:00|42327.6|42311.6|42329.6|42313.6|42329.6|42313.6|42321.6|42305.6|0
1727673900000|2024-09-30 05:25:00|42330.1|42314.1|42324.6|42308.6|42332.6|42316.6|42324.6|42308.6|0
1727674200000|2024-09-30 05:30:00|42325.6|42309.6|42323.6|42307.6|42333.1|42317.1|42323.6|42307.6|0
1727674500000|2024-09-30 05:35:00|42322.6|42306.6|42316.1|42300.1|42327.6|42311.6|42314.6|42298.6|0
1727674800000|2024-09-30 05:40:00|42316.6|42300.6|42315.6|42299.6|42318.6|42302.6|42310.6|42294.6|0
1727675100000|2024-09-30 05:45:00|42316.1|42300.1|42309.6|42293.6|42320.6|42304.6|42309.6|42293.6|0
1727675400000|2024-09-30 05:50:00|42310.1|42294.1|42308.6|42292.6|42314.1|42298.1|42305.1|42289.1|0
1727675700000|2024-09-30 05:55:00|42308.1|42292.1|42306.6|42290.6|42309.1|42293.1|42303.1|42287.1|0
1727676000000|2024-09-30 06:00:00|42309.1|42293.1|42309.1|42293.1|42311.6|42295.6|42295.6|42279.6|0
1727676300000|2024-09-30 06:05:00|42308.6|42292.6|42294.1|42278.1|42313.6|42297.6|42287.1|42271.1|0
1727676600000|2024-09-30 06:10:00|42293.6|42277.6|42291.6|42275.6|42295.6|42279.6|42285.1|42269.1|0
1727676900000|2024-09-30 06:15:00|42292.1|42276.1|42288.6|42272.6|42298.1|42282.1|42287.6|42271.6|0
1727677200000|2024-09-30 06:20:00|42289.1|42273.1|42276.6|42260.6|42290.1|42274.1|42273.6|42257.6|0
1727677500000|2024-09-30 06:25:00|42275.6|42259.6|42272.1|42256.1|42279.1|42263.1|42272.1|42256.1|0
1727677800000|2024-09-30 06:30:00|42272.6|42256.6|42278.1|42262.1|42278.6|42262.6|42269.1|42253.1|0
1727678100000|2024-09-30 06:35:00|42278.6|42262.6|42269.6|42253.6|42278.6|42262.6|42268.6|42252.6|0
1727678400000|2024-09-30 06:40:00|42268.6|42252.6|42272.1|42256.1|42276.6|42260.6|42265.6|42249.6|0
1727678700000|2024-09-30 06:45:00|42272.6|42256.6|42260.6|42244.6|42272.6|42256.6|42258.1|42242.1|0
1727679000000|2024-09-30 06:50:00|42261.1|42245.1|42262.6|42246.6|42271.6|42255.6|42258.6|42242.6|0
1727679300000|2024-09-30 06:55:00|42260.6|42244.6|42254.6|42238.6|42264.1|42248.1|42245.6|42229.6|0
1727679600000|2024-09-30 07:00:00|42253.6|42237.6|42250.1|42234.1|42256.1|42240.1|42235.6|42219.6|0
1727679900000|2024-09-30 07:05:00|42250.6|42234.6|42292.6|42276.6|42294.6|42278.6|42250.1|42234.1|0
1727680200000|2024-09-30 07:10:00|42293.1|42277.1|42294.6|42278.6|42302.6|42286.6|42291.6|42275.6|0
1727680500000|2024-09-30 07:15:00|42293.6|42277.6|42285.6|42269.6|42299.6|42283.6|42285.6|42269.6|0
1727680800000|2024-09-30 07:20:00|42284.6|42268.6|42291.6|42275.6|42291.6|42275.6|42273.6|42257.6|0
1727681100000|2024-09-30 07:25:00|42292.6|42276.6|42287.1|42271.1|42292.6|42276.6|42282.6|42266.6|0
1727681400000|2024-09-30 07:30:00|42286.6|42270.6|42281.6|42265.6|42290.6|42274.6|42275.1|42259.1|0
1727681700000|2024-09-30 07:35:00|42281.1|42265.1|42276.6|42260.6|42288.1|42272.1|42273.6|42257.6|0
1727682000000|2024-09-30 07:40:00|42275.6|42259.6|42283.6|42267.6|42288.1|42272.1|42275.6|42259.6|0
1727682300000|2024-09-30 07:45:00|42284.6|42268.6|42286.6|42270.6|42291.6|42275.6|42279.1|42263.1|0
1727682600000|2024-09-30 07:50:00|42287.1|42271.1|42282.6|42266.6|42287.6|42271.6|42273.6|42257.6|0
1727682900000|2024-09-30 07:55:00|42283.1|42267.1|42277.1|42261.1|42286.1|42270.1|42274.6|42258.6|0
1727683200000|2024-09-30 08:00:00|42270.6|42254.6|42281.6|42265.6|42290.1|42274.1|42266.1|42250.1|0
1727683500000|2024-09-30 08:05:00|42280.6|42264.6|42283.1|42267.1|42285.1|42269.1|42272.6|42256.6|0
1727683800000|2024-09-30 08:10:00|42284.6|42268.6|42282.6|42266.6|42288.6|42272.6|42279.1|42263.1|0
1727684100000|2024-09-30 08:15:00|42283.1|42267.1|42280.6|42264.6|42287.6|42271.6|42271.1|42255.1|0
1727684400000|2024-09-30 08:20:00|42281.1|42265.1|42288.1|42272.1|42289.1|42273.1|42273.1|42257.1|0
1727684700000|2024-09-30 08:25:00|42288.6|42272.6|42298.1|42282.1|42300.1|42284.1|42286.6|42270.6|0
1727685000000|2024-09-30 08:30:00|42298.6|42282.6|42274.1|42258.1|42300.6|42284.6|42268.6|42252.6|0
1727685300000|2024-09-30 08:35:00|42274.6|42258.6|42299.6|42283.6|42308.6|42292.6|42274.6|42258.6|0
1727685600000|2024-09-30 08:40:00|42299.1|42283.1|42295.6|42279.6|42301.1|42285.1|42288.6|42272.6|0
1727685900000|2024-09-30 08:45:00|42295.1|42279.1|42287.1|42271.1|42297.6|42281.6|42285.6|42269.6|0
1727686200000|2024-09-30 08:50:00|42285.6|42269.6|42283.1|42267.1|42289.1|42273.1|42275.6|42259.6|0
1727686500000|2024-09-30 08:55:00|42282.6|42266.6|42292.6|42276.6|42292.6|42276.6|42280.6|42264.6|0
1727686800000|2024-09-30 09:00:00|42293.1|42277.1|42280.6|42264.6|42293.1|42277.1|42273.6|42257.6|0
1727687100000|2024-09-30 09:05:00|42281.1|42265.1|42280.6|42264.6|42286.1|42270.1|42278.1|42262.1|0
1727687400000|2024-09-30 09:10:00|42282.1|42266.1|42275.6|42259.6|42284.6|42268.6|42270.6|42254.6|0
1727687700000|2024-09-30 09:15:00|42276.1|42260.1|42269.1|42253.1|42279.6|42263.6|42259.6|42243.6|0
1727688000000|2024-09-30 09:20:00|42269.6|42253.6|42296.1|42280.1|42296.1|42280.1|42268.1|42252.1|0
1727688300000|2024-09-30 09:25:00|42298.6|42282.6|42308.6|42292.6|42318.6|42302.6|42294.6|42278.6|0
1727688600000|2024-09-30 09:30:00|42309.6|42293.6|42313.6|42297.6|42317.6|42301.6|42306.1|42290.1|0
1727688900000|2024-09-30 09:35:00|42314.1|42298.1|42302.1|42286.1|42318.1|42302.1|42298.6|42282.6|0
1727689200000|2024-09-30 09:40:00|42302.6|42286.6|42293.6|42277.6|42304.1|42288.1|42291.1|42275.1|0
1727689500000|2024-09-30 09:45:00|42293.1|42277.1|42299.6|42283.6|42304.6|42288.6|42293.1|42277.1|0
1727689800000|2024-09-30 09:50:00|42299.1|42283.1|42293.6|42277.6|42301.6|42285.6|42293.1|42277.1|0
1727690100000|2024-09-30 09:55:00|42295.6|42279.6|42298.1|42282.1|42298.6|42282.6|42290.6|42274.6|0
1727690400000|2024-09-30 10:00:00|42297.6|42281.6|42294.6|42278.6|42300.1|42284.1|42290.6|42274.6|0
1727690700000|2024-09-30 10:05:00|42296.6|42280.6|42283.6|42267.6|42299.1|42283.1|42281.6|42265.6|0
1727691000000|2024-09-30 10:10:00|42284.1|42268.1|42286.6|42270.6|42290.6|42274.6|42282.1|42266.1|0
1727691300000|2024-09-30 10:15:00|42285.6|42269.6|42293.6|42277.6|42297.1|42281.1|42285.6|42269.6|0
1727691600000|2024-09-30 10:20:00|42294.1|42278.1|42309.1|42293.1|42310.1|42294.1|42294.1|42278.1|0
1727691900000|2024-09-30 10:25:00|42309.6|42293.6|42292.6|42276.6|42309.6|42293.6|42288.6|42272.6|0
1727692200000|2024-09-30 10:30:00|42293.6|42277.6|42278.6|42262.6|42297.6|42281.6|42277.6|42261.6|0
1727692500000|2024-09-30 10:35:00|42278.1|42262.1|42274.6|42258.6|42281.6|42265.6|42268.1|42252.1|0
1727692800000|2024-09-30 10:40:00|42275.6|42259.6|42274.6|42258.6|42280.1|42264.1|42271.6|42255.6|0
1727693100000|2024-09-30 10:45:00|42276.1|42260.1|42278.6|42262.6|42283.6|42267.6|42272.6|42256.6|0
1727693400000|2024-09-30 10:50:00|42278.1|42262.1|42280.1|42264.1|42285.1|42269.1|42271.6|42255.6|0
1727693700000|2024-09-30 10:55:00|42280.6|42264.6|42277.1|42261.1|42285.1|42269.1|42277.1|42261.1|0
1727694000000|2024-09-30 11:00:00|42278.6|42262.6|42278.1|42262.1|42286.6|42270.6|42273.6|42257.6|0
1727694300000|2024-09-30 11:05:00|42277.6|42261.6|42258.6|42242.6|42277.6|42261.6|42246.6|42230.6|0
1727694600000|2024-09-30 11:10:00|42259.1|42243.1|42245.6|42229.6|42259.1|42243.1|42235.6|42219.6|0
1727694900000|2024-09-30 11:15:00|42248.1|42232.1|42242.6|42226.6|42251.6|42235.6|42240.6|42224.6|0
1727695200000|2024-09-30 11:20:00|42243.1|42227.1|42248.6|42232.6|42253.6|42237.6|42242.1|42226.1|0
1727695500000|2024-09-30 11:25:00|42249.1|42233.1|42257.6|42241.6|42260.1|42244.1|42245.6|42229.6|0
1727695800000|2024-09-30 11:30:00|42257.1|42241.1|42259.6|42243.6|42260.1|42244.1|42250.1|42234.1|0
1727696100000|2024-09-30 11:35:00|42260.1|42244.1|42256.1|42240.1|42269.1|42253.1|42249.6|42233.6|0
1727696400000|2024-09-30 11:40:00|42256.6|42240.6|42255.6|42239.6|42262.6|42246.6|42252.6|42236.6|0
1727696700000|2024-09-30 11:45:00|42256.1|42240.1|42265.6|42249.6|42267.1|42251.1|42251.6|42235.6|0
1727697000000|2024-09-30 11:50:00|42265.1|42249.1|42249.1|42233.1|42267.6|42251.6|42249.1|42233.1|0
1727697300000|2024-09-30 11:55:00|42249.6|42233.6|42264.6|42248.6|42266.1|42250.1|42249.1|42233.1|0
1727697600000|2024-09-30 12:00:00|42262.1|42246.1|42265.6|42249.6|42271.6|42255.6|42259.6|42243.6|0
1727697900000|2024-09-30 12:05:00|42263.1|42247.1|42262.6|42246.6|42268.6|42252.6|42256.6|42240.6|0
1727698200000|2024-09-30 12:10:00|42263.6|42247.6|42253.6|42237.6|42267.6|42251.6|42251.6|42235.6|0
1727698500000|2024-09-30 12:15:00|42254.1|42238.1|42254.1|42238.1|42259.6|42243.6|42251.6|42235.6|0
1727698800000|2024-09-30 12:20:00|42254.6|42238.6|42253.6|42237.6|42261.1|42245.1|42251.6|42235.6|0
1727699100000|2024-09-30 12:25:00|42253.1|42237.1|42252.6|42236.6|42256.6|42240.6|42250.1|42234.1|0
1727699400000|2024-09-30 12:30:00|42252.1|42236.1|42244.6|42228.6|42253.6|42237.6|42238.6|42222.6|0
1727699700000|2024-09-30 12:35:00|42245.1|42229.1|42240.6|42224.6|42250.1|42234.1|42237.6|42221.6|0
1727700000000|2024-09-30 12:40:00|42241.1|42225.1|42248.1|42232.1|42251.6|42235.6|42232.6|42216.6|0
1727700300000|2024-09-30 12:45:00|42247.6|42231.6|42250.6|42234.6|42254.6|42238.6|42247.6|42231.6|0
1727700600000|2024-09-30 12:50:00|42251.1|42235.1|42248.1|42232.1|42255.6|42239.6|42245.6|42229.6|0
1727700900000|2024-09-30 12:55:00|42248.6|42232.6|42237.6|42221.6|42252.1|42236.1|42236.6|42220.6|0
1727701200000|2024-09-30 13:00:00|42236.6|42220.6|42236.1|42220.1|42239.1|42223.1|42220.6|42204.6|0
1727701500000|2024-09-30 13:05:00|42237.6|42221.6|42236.6|42220.6|42248.1|42232.1|42231.6|42215.6|0
1727701800000|2024-09-30 13:10:00|42241.6|42225.6|42257.6|42241.6|42258.6|42242.6|42240.6|42224.6|0
1727702100000|2024-09-30 13:15:00|42256.6|42240.6|42244.6|42228.6|42258.6|42242.6|42243.6|42227.6|0
1727702400000|2024-09-30 13:20:00|42245.1|42229.1|42238.6|42222.6|42249.6|42233.6|42235.6|42219.6|0
1727702700000|2024-09-30 13:25:00|42239.6|42223.6|42250.1|42234.1|42262.6|42246.6|42231.6|42215.6|0
1727703000000|2024-09-30 13:30:00|42258.6|42242.6|42153.6|42137.6|42269.1|42253.1|42099.6|42083.6|0
1727703300000|2024-09-30 13:35:00|42150.6|42134.6|42115.6|42099.6|42204.1|42188.1|42106.6|42090.6|0
1727703600000|2024-09-30 13:40:00|42120.6|42104.6|42080.1|42064.1|42135.1|42119.1|42069.6|42053.6|0
1727703900000|2024-09-30 13:45:00|42077.1|42061.1|42093.6|42077.6|42116.6|42100.6|42065.6|42049.6|0
1727704200000|2024-09-30 13:50:00|42095.6|42079.6|42115.1|42099.1|42116.1|42100.1|42072.6|42056.6|0
1727704500000|2024-09-30 13:55:00|42118.6|42102.6|42122.6|42106.6|42139.6|42123.6|42073.6|42057.6|0
1727704800000|2024-09-30 14:00:00|42118.6|42102.6|42173.7|42157.7|42188.5|42172.5|42098.6|42082.6|0
1727705100000|2024-09-30 14:05:00|42170.2|42154.2|42219.7|42203.7|42230.2|42214.2|42170.2|42154.2|0
1727705400000|2024-09-30 14:10:00|42222.2|42206.2|42214.7|42198.7|42222.2|42206.2|42190.2|42174.2|0
1727705700000|2024-09-30 14:15:00|42215.2|42199.2|42200.2|42184.2|42217.2|42201.2|42185.2|42169.2|0
1727706000000|2024-09-30 14:20:00|42203.1|42187.1|42220.1|42204.1|42222.6|42206.6|42194.1|42178.1|0
1727706300000|2024-09-30 14:25:00|42221.1|42205.1|42228.1|42212.1|42241.6|42225.6|42206.1|42190.1|0
1727706600000|2024-09-30 14:30:00|42229.1|42213.1|42253.6|42237.6|42274.6|42258.6|42215.1|42199.1|0
1727706900000|2024-09-30 14:35:00|42253.1|42237.1|42278.6|42262.6|42279.1|42263.1|42251.1|42235.1|0
1727707200000|2024-09-30 14:40:00|42278.1|42262.1|42291.1|42275.1|42297.6|42281.6|42272.1|42256.1|0
1727707500000|2024-09-30 14:45:00|42290.1|42274.1|42305.1|42289.1|42322.6|42306.6|42290.1|42274.1|0
1727707800000|2024-09-30 14:50:00|42304.6|42288.6|42265.6|42249.6|42306.1|42290.1|42260.1|42244.1|0
1727708100000|2024-09-30 14:55:00|42265.1|42249.1|42248.1|42232.1|42274.1|42258.1|42243.6|42227.6|0
1727708400000|2024-09-30 15:00:00|42247.6|42231.6|42270.1|42254.1|42275.6|42259.6|42247.6|42231.6|0
1727708700000|2024-09-30 15:05:00|42269.1|42253.1|42236.6|42220.6|42269.1|42253.1|42232.1|42216.1|0
1727709000000|2024-09-30 15:10:00|42237.6|42221.6|42268.6|42252.6|42271.1|42255.1|42235.1|42219.1|0
1727709300000|2024-09-30 15:15:00|42270.6|42254.6|42246.1|42230.1|42274.1|42258.1|42241.1|42225.1|0
1727709600000|2024-09-30 15:20:00|42248.6|42232.6|42239.1|42223.1|42261.1|42245.1|42236.1|42220.1|0
1727709900000|2024-09-30 15:25:00|42238.1|42222.1|42195.1|42179.1|42240.6|42224.6|42188.6|42172.6|0
1727710200000|2024-09-30 15:30:00|42196.1|42180.1|42198.1|42182.1|42215.1|42199.1|42187.6|42171.6|0
1727710500000|2024-09-30 15:35:00|42196.6|42180.6|42178.1|42162.1|42202.6|42186.6|42176.6|42160.6|0
1727710800000|2024-09-30 15:40:00|42176.5|42160.5|42188|42172|42196.5|42180.5|42159|42143|0
1727711100000|2024-09-30 15:45:00|42185.5|42169.5|42182|42166|42198.5|42182.5|42172|42156|0
1727711400000|2024-09-30 15:50:00|42181|42165|42196.5|42180.5|42197.5|42181.5|42175.5|42159.5|0
1727711700000|2024-09-30 15:55:00|42197|42181|42210.5|42194.5|42216.5|42200.5|42195.5|42179.5|0
1727712000000|2024-09-30 16:00:00|42209.5|42193.5|42215.5|42199.5|42222.5|42206.5|42202|42186|0
1727712300000|2024-09-30 16:05:00|42215|42199|42221.5|42205.5|42246|42230|42212.5|42196.5|0
1727712600000|2024-09-30 16:10:00|42222|42206|42223.5|42207.5|42238|42222|42199|42183|0
1727712900000|2024-09-30 16:15:00|42224|42208|42214|42198|42229|42213|42208.5|42192.5|0
1727713200000|2024-09-30 16:20:00|42215|42199|42218|42202|42230|42214|42208|42192|0
1727713500000|2024-09-30 16:25:00|42219|42203|42215|42199|42225.5|42209.5|42211.5|42195.5|0
1727713800000|2024-09-30 16:30:00|42214|42198|42207.5|42191.5|42222|42206|42205.5|42189.5|0
1727714100000|2024-09-30 16:35:00|42208|42192|42220|42204|42227|42211|42208|42192|0
1727714400000|2024-09-30 16:40:00|42219|42203|42208|42192|42219|42203|42204.5|42188.5|0
1727714700000|2024-09-30 16:45:00|42209.5|42193.5|42200.5|42184.5|42222|42206|42197.5|42181.5|0
1727715000000|2024-09-30 16:50:00|42201|42185|42207.5|42191.5|42210.5|42194.5|42191.5|42175.5|0
1727715300000|2024-09-30 16:55:00|42208.5|42192.5|42212.5|42196.5|42218.5|42202.5|42206.5|42190.5|0
1727715600000|2024-09-30 17:00:00|42213.5|42197.5|42192.5|42176.5|42213.5|42197.5|42192.5|42176.5|0
1727715900000|2024-09-30 17:05:00|42193.5|42177.5|42211.5|42195.5|42217.5|42201.5|42191.5|42175.5|0
1727716200000|2024-09-30 17:10:00|42212.5|42196.5|42192.5|42176.5|42220.5|42204.5|42185.5|42169.5|0
1727716500000|2024-09-30 17:15:00|42192|42176|42206.5|42190.5|42215|42199|42183|42167|0
1727716800000|2024-09-30 17:20:00|42204.5|42188.5|42199.5|42183.5|42218.5|42202.5|42198.5|42182.5|0
1727717100000|2024-09-30 17:25:00|42198.5|42182.5|42178|42162|42204.5|42188.5|42176.5|42160.5|0
1727717400000|2024-09-30 17:30:00|42177|42161|42180.5|42164.5|42191|42175|42167.5|42151.5|0
1727717700000|2024-09-30 17:35:00|42180|42164|42203|42187|42207|42191|42178|42162|0
1727718000000|2024-09-30 17:40:00|42204|42188|42204|42188|42214|42198|42199.5|42183.5|0
1727718300000|2024-09-30 17:45:00|42204.5|42188.5|42194.5|42178.5|42204.5|42188.5|42185.5|42169.5|0
1727718600000|2024-09-30 17:50:00|42195.5|42179.5|42177.5|42161.5|42199|42183|42177.5|42161.5|0
1727718900000|2024-09-30 17:55:00|42177|42161|42192.5|42176.5|42201|42185|42159.5|42143.5|0
1727719200000|2024-09-30 18:00:00|42188.5|42172.5|42183.5|42167.5|42193.5|42177.5|42172|42156|0
1727719500000|2024-09-30 18:05:00|42182|42166|42172.5|42156.5|42188.5|42172.5|42151.5|42135.5|0
1727719800000|2024-09-30 18:10:00|42170.5|42154.5|42115|42099|42170.5|42154.5|42102.5|42086.5|0
1727720100000|2024-09-30 18:15:00|42114.5|42098.5|42043.5|42027.5|42114.5|42098.5|42041.5|42025.5|0
1727720400000|2024-09-30 18:20:00|42039.5|42023.5|41956|41940|42039.5|42023.5|41922|41906|0
1727720700000|2024-09-30 18:25:00|41961.5|41945.5|42022|42006|42025.5|42009.5|41934.5|41918.5|0
1727721000000|2024-09-30 18:30:00|42016.5|42000.5|42048.5|42032.5|42069|42053|41984|41968|0
1727721300000|2024-09-30 18:35:00|42047|42031|42105.5|42089.5|42118.5|42102.5|42046|42030|0
1727721600000|2024-09-30 18:40:00|42108.5|42092.5|42142|42126|42142.5|42126.5|42102.5|42086.5|0
1727721900000|2024-09-30 18:45:00|42143|42127|42145.3|42129.3|42169.5|42153.5|42137.4|42121.4|0
1727722200000|2024-09-30 18:50:00|42147.3|42131.3|42163.8|42147.8|42168.3|42152.3|42124.3|42108.3|0
1727722500000|2024-09-30 18:55:00|42164.3|42148.3|42122.3|42106.3|42167.3|42151.3|42118.8|42102.8|0
1727722800000|2024-09-30 19:00:00|42119.3|42103.3|42117.8|42101.8|42119.8|42103.8|42077.8|42061.8|0
1727723100000|2024-09-30 19:05:00|42119.3|42103.3|42123.8|42107.8|42142.8|42126.8|42115.8|42099.8|0
1727723400000|2024-09-30 19:10:00|42122.8|42106.8|42124.8|42108.8|42138.3|42122.3|42105.3|42089.3|0
1727723700000|2024-09-30 19:15:00|42128.8|42112.8|42165.3|42149.3|42173.3|42157.3|42121.8|42105.8|0
1727724000000|2024-09-30 19:20:00|42164.8|42148.8|42161.8|42145.8|42177.3|42161.3|42148.3|42132.3|0
1727724300000|2024-09-30 19:25:00|42159.3|42143.3|42166.3|42150.3|42173.8|42157.8|42150.3|42134.3|0
1727724600000|2024-09-30 19:30:00|42161.3|42145.3|42170.8|42154.8|42198.8|42182.8|42155.3|42139.3|0
1727724900000|2024-09-30 19:35:00|42169.3|42153.3|42222.3|42206.3|42227.3|42211.3|42168.8|42152.8|0
1727725200000|2024-09-30 19:40:00|42223.6|42207.6|42258.6|42242.6|42262.6|42246.6|42210.6|42194.6|0
1727725500000|2024-09-30 19:45:00|42261.6|42245.6|42283.6|42267.6|42305.6|42289.6|42252.6|42236.6|0
1727725800000|2024-09-30 19:50:00|42281.6|42265.6|42317.1|42301.1|42344.6|42328.6|42266.6|42250.6|0
1727726100000|2024-09-30 19:55:00|42321.1|42305.1|42336.6|42320.6|42352.1|42336.1|42307.6|42291.6|0
1727726400000|2024-09-30 20:00:00|42328.6|42312.6|42289.1|42273.1|42328.6|42312.6|42285.6|42269.6|0
1727726700000|2024-09-30 20:05:00|42288.6|42272.6|42278.1|42262.1|42295.6|42279.6|42275.6|42259.6|0
1727727000000|2024-09-30 20:10:00|42278.6|42262.6|42279.6|42263.6|42295.6|42279.6|42277.1|42261.1|0
1727727300000|2024-09-30 20:15:00|42279.1|42263.1|42289.6|42273.6|42292.6|42276.6|42279.1|42263.1|0
1727727600000|2024-09-30 20:20:00|42290.6|42274.6|42305.6|42289.6|42305.6|42289.6|42289.1|42273.1|0
1727727900000|2024-09-30 20:25:00|42305.1|42289.1|42315.6|42299.6|42319.6|42303.6|42298.6|42282.6|0
1727728200000|2024-09-30 20:30:00|42315.1|42299.1|42307.1|42291.1|42318.6|42302.6|42305.6|42289.6|0
1727728500000|2024-09-30 20:35:00|42307.6|42291.6|42310.6|42294.6|42315.1|42299.1|42305.1|42289.1|0
1727728800000|2024-09-30 20:40:00|42311.1|42295.1|42306.6|42290.6|42311.6|42295.6|42303.1|42287.1|0
1727729100000|2024-09-30 20:45:00|42306.1|42290.1|42295.6|42279.6|42306.1|42290.1|42294.6|42278.6|0
1727729400000|2024-09-30 20:50:00|42295.1|42279.1|42296.1|42280.1|42299.6|42283.6|42292.6|42276.6|0
1727729700000|2024-09-30 20:55:00|42295.6|42279.6|42275.8|42259.8|42298.1|42282.1|42275.1|42259.1|0
1727730000000|2024-09-30 21:00:00|42274.8|42258.8|42282|42266|42282|42266|42271.7|42255.7|0
1727730300000|2024-09-30 21:05:00|42280.1|42264.1|42280.1|42264.1|42280.1|42264.1|42278.7|42262.7|0
1727730600000|2024-09-30 21:10:00|42280.4|42264.4|42281.4|42265.4|42282.5|42266.5|42279.7|42263.7|0
1727730900000|2024-09-30 21:15:00|42279.3|42263.3|42281.1|42265.1|42281.5|42265.5|42276.4|42260.4|0
1727731200000|2024-09-30 21:20:00|42280|42264|42281.5|42265.5|42282.7|42266.7|42280|42264|0
1727731500000|2024-09-30 21:25:00|42280.7|42264.7|42281.2|42265.2|42281.5|42265.5|42280.7|42264.7|0
1727731800000|2024-09-30 21:30:00|42284.9|42268.9|42284|42268|42285.9|42269.9|42283.1|42267.1|0
1727732100000|2024-09-30 21:35:00|42282.1|42266.1|42284|42268|42287.2|42271.2|42279.7|42263.7|0
1727732400000|2024-09-30 21:40:00|42284.2|42268.2|42290.9|42274.9|42292.4|42276.4|42284.2|42268.2|0
1727732700000|2024-09-30 21:45:00|42288.5|42272.5|42293.4|42277.4|42293.4|42277.4|42287.4|42271.4|0
1727733000000|2024-09-30 21:50:00|42289.1|42273.1|42295.8|42279.8|42296.3|42280.3|42289.1|42273.1|0
1727733300000|2024-09-30 21:55:00|42293.6|42277.6|42291.7|42275.7|42296.6|42280.6|42291.4|42275.4|0
1727733600000|2024-09-30 22:00:00|42291.3|42275.3|42279.1|42263.1|42291.3|42275.3|42277.6|42261.6|0
1727733900000|2024-09-30 22:05:00|42279.6|42263.6|42264.6|42248.6|42280.6|42264.6|42257.1|42241.1|0
1727734200000|2024-09-30 22:10:00|42265.1|42249.1|42260.6|42244.6|42266.1|42250.1|42256.1|42240.1|0
1727734500000|2024-09-30 22:15:00|42260.1|42244.1|42262.6|42246.6|42262.6|42246.6|42249.6|42233.6|0
1727734800000|2024-09-30 22:20:00|42261.1|42245.1|42263.6|42247.6|42264.1|42248.1|42256.1|42240.1|0
1727735100000|2024-09-30 22:25:00|42264.1|42248.1|42275.1|42259.1|42283.6|42267.6|42263.6|42247.6|0
1727735400000|2024-09-30 22:30:00|42274.6|42258.6|42277.6|42261.6|42279.6|42263.6|42267.6|42251.6|0
1727735700000|2024-09-30 22:35:00|42278.1|42262.1|42284.6|42268.6|42288.6|42272.6|42278.1|42262.1|0
1727736000000|2024-09-30 22:40:00|42285.1|42269.1|42277.6|42261.6|42288.6|42272.6|42274.6|42258.6|0
1727736300000|2024-09-30 22:45:00|42278.6|42262.6|42278.1|42262.1|42281.6|42265.6|42272.6|42256.6|0
1727736600000|2024-09-30 22:50:00|42278.6|42262.6|42280.6|42264.6|42283.6|42267.6|42278.6|42262.6|0
1727736900000|2024-09-30 22:55:00|42280.1|42264.1|42276.6|42260.6|42282.6|42266.6|42275.6|42259.6|0
1727737200000|2024-09-30 23:00:00|42277.1|42261.1|42264.1|42248.1|42277.1|42261.1|42264.1|42248.1|0
1727737500000|2024-09-30 23:05:00|42264.6|42248.6|42266.6|42250.6|42270.6|42254.6|42258.6|42242.6|0
1727737800000|2024-09-30 23:10:00|42266.1|42250.1|42270.1|42254.1|42272.6|42256.6|42263.1|42247.1|0
1727738100000|2024-09-30 23:15:00|42269.6|42253.6|42264.6|42248.6|42273.1|42257.1|42264.6|42248.6|0
1727738400000|2024-09-30 23:20:00|42265.6|42249.6|42263.1|42247.1|42268.1|42252.1|42260.6|42244.6|0
1727738700000|2024-09-30 23:25:00|42262.6|42246.6|42258.6|42242.6|42262.6|42246.6|42254.6|42238.6|0
1727739000000|2024-09-30 23:30:00|42258.1|42242.1|42260.1|42244.1|42261.6|42245.6|42254.6|42238.6|0
1727739300000|2024-09-30 23:35:00|42260.6|42244.6|42262.6|42246.6|42264.1|42248.1|42259.6|42243.6|0
1727739600000|2024-09-30 23:40:00|42263.6|42247.6|42267.6|42251.6|42268.1|42252.1|42262.6|42246.6|0
1727739900000|2024-09-30 23:45:00|42268.6|42252.6|42261.6|42245.6|42268.6|42252.6|42261.1|42245.1|0
1727740200000|2024-09-30 23:50:00|42261.1|42245.1|42270.6|42254.6|42271.6|42255.6|42261.1|42245.1|0
1727740500000|2024-09-30 23:55:00|42270.1|42254.1|42278.6|42262.6|42280.6|42264.6|42269.6|42253.6|0
1727740800000|2024-10-01 00:00:00|42279.1|42263.1|42276.6|42260.6|42290.6|42274.6|42267.6|42251.6|0
1727741100000|2024-10-01 00:05:00|42275.6|42259.6|42292.1|42276.1|42292.1|42276.1|42275.6|42259.6|0
1727741400000|2024-10-01 00:10:00|42291.6|42275.6|42284.6|42268.6|42295.1|42279.1|42284.1|42268.1|0
1727741700000|2024-10-01 00:15:00|42285.1|42269.1|42264.1|42248.1|42285.1|42269.1|42258.1|42242.1|0
1727742000000|2024-10-01 00:20:00|42263.1|42247.1|42282.9|42266.9|42283.4|42267.4|42262.1|42246.1|0
1727742300000|2024-10-01 00:25:00|42282.4|42266.4|42293.9|42277.9|42296.9|42280.9|42280.4|42264.4|0
1727742600000|2024-10-01 00:30:00|42293.4|42277.4|42297.4|42281.4|42298.4|42282.4|42292.4|42276.4|0
1727742900000|2024-10-01 00:35:00|42295.9|42279.9|42297.9|42281.9|42303.4|42287.4|42294.9|42278.9|0
1727743200000|2024-10-01 00:40:00|42296.9|42280.9|42292.9|42276.9|42299.4|42283.4|42289.9|42273.9|0
1727743500000|2024-10-01 00:45:00|42293.4|42277.4|42311.9|42295.9|42318.4|42302.4|42292.4|42276.4|0
1727743800000|2024-10-01 00:50:00|42312.4|42296.4|42308.4|42292.4|42314.4|42298.4|42306.9|42290.9|0
1727744100000|2024-10-01 00:55:00|42309.4|42293.4|42307.9|42291.9|42314.4|42298.4|42306.4|42290.4|0
1727744400000|2024-10-01 01:00:00|42308.4|42292.4|42309.9|42293.9|42311.9|42295.9|42306.4|42290.4|0
1727744700000|2024-10-01 01:05:00|42309.4|42293.4|42311.4|42295.4|42314.9|42298.9|42308.9|42292.9|0
1727745000000|2024-10-01 01:10:00|42311.9|42295.9|42311.4|42295.4|42317.9|42301.9|42310.4|42294.4|0
1727745300000|2024-10-01 01:15:00|42311.9|42295.9|42313.4|42297.4|42316.4|42300.4|42311.4|42295.4|0
1727745600000|2024-10-01 01:20:00|42313.9|42297.9|42316.9|42300.9|42316.9|42300.9|42311.9|42295.9|0
1727745900000|2024-10-01 01:25:00|42317.4|42301.4|42327.4|42311.4|42330.9|42314.9|42316.9|42300.9|0
1727746200000|2024-10-01 01:30:00|42327.9|42311.9|42332.4|42316.4|42336.9|42320.9|42326.9|42310.9|0
1727746500000|2024-10-01 01:35:00|42331.9|42315.9|42332.9|42316.9|42341.4|42325.4|42330.4|42314.4|0
1727746800000|2024-10-01 01:40:00|42333.4|42317.4|42333.4|42317.4|42338.4|42322.4|42332.9|42316.9|0
1727747100000|2024-10-01 01:45:00|42332.9|42316.9|42334.4|42318.4|42342.9|42326.9|42328.4|42312.4|0
1727747400000|2024-10-01 01:50:00|42334.9|42318.9|42338.4|42322.4|42342.4|42326.4|42334.9|42318.9|0
1727747700000|2024-10-01 01:55:00|42338.9|42322.9|42342.4|42326.4|42344.4|42328.4|42334.4|42318.4|0
1727748000000|2024-10-01 02:00:00|42342.9|42326.9|42330.9|42314.9|42345.4|42329.4|42330.9|42314.9|0
1727748300000|2024-10-01 02:05:00|42331.4|42315.4|42330.4|42314.4|42333.4|42317.4|42329.9|42313.9|0
1727748600000|2024-10-01 02:10:00|42330.9|42314.9|42330.4|42314.4|42335.4|42319.4|42328.9|42312.9|0
1727748900000|2024-10-01 02:15:00|42330.9|42314.9|42333.4|42317.4|42334.4|42318.4|42330.4|42314.4|0
1727749200000|2024-10-01 02:20:00|42332.9|42316.9|42333.4|42317.4|42335.4|42319.4|42330.4|42314.4|0
1727749500000|2024-10-01 02:25:00|42332.9|42316.9|42332.4|42316.4|42334.9|42318.9|42329.4|42313.4|0
1727749800000|2024-10-01 02:30:00|42331.9|42315.9|42329.4|42313.4|42332.4|42316.4|42327.9|42311.9|0
1727750100000|2024-10-01 02:35:00|42328.9|42312.9|42329.4|42313.4|42329.4|42313.4|42324.9|42308.9|0
1727750400000|2024-10-01 02:40:00|42329.9|42313.9|42329.4|42313.4|42332.4|42316.4|42329.4|42313.4|0
1727750700000|2024-10-01 02:45:00|42329.9|42313.9|42328.4|42312.4|42331.4|42315.4|42327.9|42311.9|0
1727751000000|2024-10-01 02:50:00|42328.9|42312.9|42330.4|42314.4|42331.4|42315.4|42328.4|42312.4|0
1727751300000|2024-10-01 02:55:00|42329.9|42313.9|42325.4|42309.4|42329.9|42313.9|42320.4|42304.4|0
1727751600000|2024-10-01 03:00:00|42325.9|42309.9|42323.4|42307.4|42329.4|42313.4|42322.9|42306.9|0
1727751900000|2024-10-01 03:05:00|42322.9|42306.9|42323.4|42307.4|42325.9|42309.9|42321.9|42305.9|0
1727752200000|2024-10-01 03:10:00|42323.9|42307.9|42321.4|42305.4|42325.4|42309.4|42320.4|42304.4|0
1727752500000|2024-10-01 03:15:00|42320.9|42304.9|42320.4|42304.4|42322.4|42306.4|42319.4|42303.4|0
1727752800000|2024-10-01 03:20:00|42319.9|42303.9|42316.4|42300.4|42320.4|42304.4|42313.4|42297.4|0
1727753100000|2024-10-01 03:25:00|42315.9|42299.9|42313.4|42297.4|42317.4|42301.4|42311.4|42295.4|0
1727753400000|2024-10-01 03:30:00|42313.9|42297.9|42318.4|42302.4|42320.4|42304.4|42313.4|42297.4|0
1727753700000|2024-10-01 03:35:00|42318.9|42302.9|42318.4|42302.4|42321.4|42305.4|42316.4|42300.4|0
1727754000000|2024-10-01 03:40:00|42317.9|42301.9|42322.4|42306.4|42322.9|42306.9|42314.9|42298.9|0
1727754300000|2024-10-01 03:45:00|42322.9|42306.9|42320.4|42304.4|42326.4|42310.4|42319.9|42303.9|0
1727754600000|2024-10-01 03:50:00|42320.9|42304.9|42321.4|42305.4|42323.4|42307.4|42315.4|42299.4|0
1727754900000|2024-10-01 03:55:00|42321.9|42305.9|42321.4|42305.4|42322.4|42306.4|42319.4|42303.4|0
1727755200000|2024-10-01 04:00:00|42321.9|42305.9|42319.4|42303.4|42321.9|42305.9|42315.9|42299.9|0
1727755500000|2024-10-01 04:05:00|42319.9|42303.9|42320.4|42304.4|42323.9|42307.9|42318.4|42302.4|0
1727755800000|2024-10-01 04:10:00|42319.9|42303.9|42316.4|42300.4|42320.4|42304.4|42315.9|42299.9|0
1727756100000|2024-10-01 04:15:00|42315.9|42299.9|42319.4|42303.4|42319.9|42303.9|42312.9|42296.9|0
1727756400000|2024-10-01 04:20:00|42319.9|42303.9|42318.4|42302.4|42321.4|42305.4|42317.4|42301.4|0
1727756700000|2024-10-01 04:25:00|42318.9|42302.9|42320.4|42304.4|42324.4|42308.4|42318.9|42302.9|0
1727757000000|2024-10-01 04:30:00|42319.9|42303.9|42314.4|42298.4|42321.4|42305.4|42309.9|42293.9|0
1727757300000|2024-10-01 04:35:00|42314.9|42298.9|42314.4|42298.4|42317.4|42301.4|42309.9|42293.9|0
1727757600000|2024-10-01 04:40:00|42313.9|42297.9|42310.4|42294.4|42315.4|42299.4|42309.9|42293.9|0
1727757900000|2024-10-01 04:45:00|42310.9|42294.9|42311.4|42295.4|42313.4|42297.4|42309.9|42293.9|0
1727758200000|2024-10-01 04:50:00|42310.9|42294.9|42310.4|42294.4|42312.4|42296.4|42309.4|42293.4|0
1727758500000|2024-10-01 04:55:00|42309.9|42293.9|42311.4|42295.4|42313.4|42297.4|42309.9|42293.9|0
1727758800000|2024-10-01 05:00:00|42309.9|42293.9|42309.4|42293.4|42312.4|42296.4|42308.4|42292.4|0
1727759100000|2024-10-01 05:05:00|42308.9|42292.9|42308.4|42292.4|42308.9|42292.9|42301.4|42285.4|0
1727759400000|2024-10-01 05:10:00|42307.9|42291.9|42307.4|42291.4|42308.4|42292.4|42305.4|42289.4|0
1727759700000|2024-10-01 05:15:00|42306.9|42290.9|42300.4|42284.4|42307.4|42291.4|42300.4|42284.4|0
1727760000000|2024-10-01 05:20:00|42299.9|42283.9|42309.4|42293.4|42309.4|42293.4|42298.4|42282.4|0
1727760300000|2024-10-01 05:25:00|42308.9|42292.9|42310.9|42294.9|42310.9|42294.9|42305.4|42289.4|0
1727760600000|2024-10-01 05:30:00|42310.4|42294.4|42314.4|42298.4|42315.9|42299.9|42309.4|42293.4|0
1727760900000|2024-10-01 05:35:00|42314.9|42298.9|42301.9|42285.9|42314.9|42298.9|42299.9|42283.9|0
1727761200000|2024-10-01 05:40:00|42301.4|42285.4|42296.4|42280.4|42301.4|42285.4|42291.4|42275.4|0
1727761500000|2024-10-01 05:45:00|42296.9|42280.9|42300.4|42284.4|42300.4|42284.4|42292.4|42276.4|0
1727761800000|2024-10-01 05:50:00|42299.9|42283.9|42308.4|42292.4|42313.9|42297.9|42299.9|42283.9|0
1727762100000|2024-10-01 05:55:00|42307.9|42291.9|42294.9|42278.9|42307.9|42291.9|42290.9|42274.9|0
1727762400000|2024-10-01 06:00:00|42298.4|42282.4|42300.4|42284.4|42301.9|42285.9|42289.9|42273.9|0
1727762700000|2024-10-01 06:05:00|42301.4|42285.4|42302.4|42286.4|42305.9|42289.9|42298.9|42282.9|0
1727763000000|2024-10-01 06:10:00|42302.9|42286.9|42309.4|42293.4|42311.4|42295.4|42302.9|42286.9|0
1727763300000|2024-10-01 06:15:00|42310.4|42294.4|42322.4|42306.4|42325.4|42309.4|42308.4|42292.4|0
1727763600000|2024-10-01 06:20:00|42320.9|42304.9|42317.9|42301.9|42321.4|42305.4|42316.4|42300.4|0
1727763900000|2024-10-01 06:25:00|42318.4|42302.4|42326.4|42310.4|42326.4|42310.4|42318.4|42302.4|0
1727764200000|2024-10-01 06:30:00|42325.9|42309.9|42329.4|42313.4|42331.4|42315.4|42324.4|42308.4|0
1727764500000|2024-10-01 06:35:00|42329.9|42313.9|42331.4|42315.4|42333.4|42317.4|42328.4|42312.4|0
1727764800000|2024-10-01 06:40:00|42330.4|42314.4|42319.9|42303.9|42331.4|42315.4|42319.4|42303.4|0
1727765100000|2024-10-01 06:45:00|42319.4|42303.4|42323.4|42307.4|42325.9|42309.9|42318.4|42302.4|0
1727765400000|2024-10-01 06:50:00|42321.9|42305.9|42315.4|42299.4|42326.4|42310.4|42314.4|42298.4|0
1727765700000|2024-10-01 06:55:00|42314.9|42298.9|42307.4|42291.4|42315.4|42299.4|42302.4|42286.4|0
1727766000000|2024-10-01 07:00:00|42305.4|42289.4|42297.4|42281.4|42305.4|42289.4|42283.4|42267.4|0
1727766300000|2024-10-01 07:05:00|42297.9|42281.9|42254.4|42238.4|42298.4|42282.4|42254.4|42238.4|0
1727766600000|2024-10-01 07:10:00|42254.9|42238.9|42221.4|42205.4|42256.4|42240.4|42220.9|42204.9|0
1727766900000|2024-10-01 07:15:00|42225.4|42209.4|42217.4|42201.4|42230.4|42214.4|42213.4|42197.4|0
1727767200000|2024-10-01 07:20:00|42219.4|42203.4|42243.9|42227.9|42252.9|42236.9|42218.4|42202.4|0
1727767500000|2024-10-01 07:25:00|42244.9|42228.9|42262.4|42246.4|42271.4|42255.4|42244.4|42228.4|0
1727767800000|2024-10-01 07:30:00|42261.9|42245.9|42255.4|42239.4|42275.4|42259.4|42249.4|42233.4|0
1727768100000|2024-10-01 07:35:00|42255.9|42239.9|42276.9|42260.9|42277.4|42261.4|42255.4|42239.4|0
1727768400000|2024-10-01 07:40:00|42275.9|42259.9|42282.4|42266.4|42283.4|42267.4|42268.9|42252.9|0
1727768700000|2024-10-01 07:45:00|42281.9|42265.9|42275.9|42259.9|42282.4|42266.4|42274.4|42258.4|0
1727769000000|2024-10-01 07:50:00|42278.4|42262.4|42276.9|42260.9|42283.4|42267.4|42272.4|42256.4|0
1727769300000|2024-10-01 07:55:00|42277.9|42261.9|42275.9|42259.9|42280.9|42264.9|42269.4|42253.4|0
1727769600000|2024-10-01 08:00:00|42278.4|42262.4|42253.9|42237.9|42279.4|42263.4|42253.9|42237.9|0
1727769900000|2024-10-01 08:05:00|42253.4|42237.4|42251.4|42235.4|42260.4|42244.4|42248.4|42232.4|0
1727770200000|2024-10-01 08:10:00|42249.9|42233.9|42239.9|42223.9|42255.4|42239.4|42236.4|42220.4|0
1727770500000|2024-10-01 08:15:00|42240.4|42224.4|42248.4|42232.4|42255.4|42239.4|42232.4|42216.4|0
1727770800000|2024-10-01 08:20:00|42249.9|42233.9|42239.4|42223.4|42257.9|42241.9|42238.9|42222.9|0
1727771100000|2024-10-01 08:25:00|42239.9|42223.9|42251.9|42235.9|42253.9|42237.9|42239.9|42223.9|0
1727771400000|2024-10-01 08:30:00|42251.4|42235.4|42264.4|42248.4|42269.4|42253.4|42249.9|42233.9|0
1727771700000|2024-10-01 08:35:00|42264.9|42248.9|42241.4|42225.4|42268.4|42252.4|42241.4|42225.4|0
1727772000000|2024-10-01 08:40:00|42239.4|42223.4|42246.4|42230.4|42256.9|42240.9|42239.4|42223.4|0
1727772300000|2024-10-01 08:45:00|42245.9|42229.9|42240.4|42224.4|42249.4|42233.4|42235.4|42219.4|0
1727772600000|2024-10-01 08:50:00|42240.9|42224.9|42228.9|42212.9|42240.9|42224.9|42224.9|42208.9|0
1727772900000|2024-10-01 08:55:00|42228.4|42212.4|42232.4|42216.4|42237.9|42221.9|42223.9|42207.9|0
1727773200000|2024-10-01 09:00:00|42231.4|42215.4|42226.4|42210.4|42233.4|42217.4|42219.4|42203.4|0
1727773500000|2024-10-01 09:05:00|42226.9|42210.9|42220.4|42204.4|42228.9|42212.9|42213.4|42197.4|0
1727773800000|2024-10-01 09:10:00|42219.9|42203.9|42212.4|42196.4|42221.4|42205.4|42211.9|42195.9|0
1727774100000|2024-10-01 09:15:00|42211.9|42195.9|42212.9|42196.9|42224.9|42208.9|42211.9|42195.9|0
1727774400000|2024-10-01 09:20:00|42213.4|42197.4|42209.4|42193.4|42217.4|42201.4|42207.4|42191.4|0
1727774700000|2024-10-01 09:25:00|42211.4|42195.4|42223.4|42207.4|42227.4|42211.4|42208.9|42192.9|0
1727775000000|2024-10-01 09:30:00|42223.9|42207.9|42228.4|42212.4|42228.4|42212.4|42217.4|42201.4|0
1727775300000|2024-10-01 09:35:00|42227.9|42211.9|42217.4|42201.4|42228.4|42212.4|42216.9|42200.9|0
1727775600000|2024-10-01 09:40:00|42215.9|42199.9|42216.4|42200.4|42219.4|42203.4|42206.9|42190.9|0
1727775900000|2024-10-01 09:45:00|42217.4|42201.4|42216.9|42200.9|42220.4|42204.4|42211.4|42195.4|0
1727776200000|2024-10-01 09:50:00|42216.4|42200.4|42223.9|42207.9|42228.9|42212.9|42215.4|42199.4|0
1727776500000|2024-10-01 09:55:00|42222.9|42206.9|42223.9|42207.9|42229.4|42213.4|42220.4|42204.4|0
1727776800000|2024-10-01 10:00:00|42223.4|42207.4|42219.4|42203.4|42226.4|42210.4|42210.9|42194.9|0
1727777100000|2024-10-01 10:05:00|42217.4|42201.4|42188.4|42172.4|42223.9|42207.9|42177.9|42161.9|0
1727777400000|2024-10-01 10:10:00|42187.9|42171.9|42203.4|42187.4|42203.4|42187.4|42185.4|42169.4|0
1727777700000|2024-10-01 10:15:00|42205.4|42189.4|42209.4|42193.4|42213.4|42197.4|42204.4|42188.4|0
1727778000000|2024-10-01 10:20:00|42208.9|42192.9|42218.9|42202.9|42222.4|42206.4|42207.9|42191.9|0
1727778300000|2024-10-01 10:25:00|42219.4|42203.4|42231.4|42215.4|42234.4|42218.4|42215.4|42199.4|0
1727778600000|2024-10-01 10:30:00|42230.9|42214.9|42221.4|42205.4|42230.9|42214.9|42215.4|42199.4|0
1727778900000|2024-10-01 10:35:00|42220.9|42204.9|42219.4|42203.4|42221.9|42205.9|42212.4|42196.4|0
1727779200000|2024-10-01 10:40:00|42218.9|42202.9|42211.9|42195.9|42221.4|42205.4|42208.4|42192.4|0
1727779500000|2024-10-01 10:45:00|42212.4|42196.4|42215.4|42199.4|42215.4|42199.4|42208.4|42192.4|0
1727779800000|2024-10-01 10:50:00|42214.9|42198.9|42220.9|42204.9|42224.9|42208.9|42206.4|42190.4|0
1727780100000|2024-10-01 10:55:00|42220.4|42204.4|42232.9|42216.9|42238.4|42222.4|42215.4|42199.4|0
1727780400000|2024-10-01 11:00:00|42233.4|42217.4|42258.9|42242.9|42258.9|42242.9|42233.4|42217.4|0
1727780700000|2024-10-01 11:05:00|42258.4|42242.4|42264.9|42248.9|42269.4|42253.4|42256.4|42240.4|0
1727781000000|2024-10-01 11:10:00|42265.4|42249.4|42261.9|42245.9|42269.4|42253.4|42255.4|42239.4|0
1727781300000|2024-10-01 11:15:00|42261.4|42245.4|42253.4|42237.4|42263.4|42247.4|42244.4|42228.4|0
1727781600000|2024-10-01 11:20:00|42253.9|42237.9|42240.9|42224.9|42255.4|42239.4|42239.4|42223.4|0
1727781900000|2024-10-01 11:25:00|42240.4|42224.4|42244.9|42228.9|42245.4|42229.4|42239.9|42223.9|0
1727782200000|2024-10-01 11:30:00|42244.4|42228.4|42240.4|42224.4|42250.9|42234.9|42238.9|42222.9|0
1727782500000|2024-10-01 11:35:00|42239.9|42223.9|42232.4|42216.4|42244.4|42228.4|42228.9|42212.9|0
1727782800000|2024-10-01 11:40:00|42230.9|42214.9|42229.4|42213.4|42238.4|42222.4|42229.4|42213.4|0
1727783100000|2024-10-01 11:45:00|42228.9|42212.9|42226.4|42210.4|42234.4|42218.4|42225.4|42209.4|0
1727783400000|2024-10-01 11:50:00|42226.9|42210.9|42234.4|42218.4|42238.9|42222.9|42222.4|42206.4|0
1727783700000|2024-10-01 11:55:00|42233.9|42217.9|42231.4|42215.4|42234.9|42218.9|42229.4|42213.4|0
1727784000000|2024-10-01 12:00:00|42229.4|42213.4|42242.4|42226.4|42243.9|42227.9|42225.4|42209.4|0
1727784300000|2024-10-01 12:05:00|42240.4|42224.4|42247.4|42231.4|42247.9|42231.9|42230.9|42214.9|0
1727784600000|2024-10-01 12:10:00|42246.4|42230.4|42241.4|42225.4|42249.4|42233.4|42240.4|42224.4|0
1727784900000|2024-10-01 12:15:00|42240.4|42224.4|42231.4|42215.4|42240.4|42224.4|42223.4|42207.4|0
1727785200000|2024-10-01 12:20:00|42231.9|42215.9|42232.4|42216.4|42238.4|42222.4|42224.4|42208.4|0
1727785500000|2024-10-01 12:25:00|42232.9|42216.9|42221.9|42205.9|42240.4|42224.4|42221.9|42205.9|0
1727785800000|2024-10-01 12:30:00|42221.4|42205.4|42210.9|42194.9|42224.9|42208.9|42209.4|42193.4|0
1727786100000|2024-10-01 12:35:00|42210.4|42194.4|42206.4|42190.4|42216.4|42200.4|42203.4|42187.4|0
1727786400000|2024-10-01 12:40:00|42204.9|42188.9|42208.4|42192.4|42216.4|42200.4|42201.4|42185.4|0
1727786700000|2024-10-01 12:45:00|42207.9|42191.9|42211.9|42195.9|42213.9|42197.9|42201.4|42185.4|0
1727787000000|2024-10-01 12:50:00|42211.4|42195.4|42215.9|42199.9|42217.4|42201.4|42208.9|42192.9|0
1727787300000|2024-10-01 12:55:00|42216.4|42200.4|42222.4|42206.4|42222.4|42206.4|42213.4|42197.4|0
1727787600000|2024-10-01 13:00:00|42217.4|42201.4|42219.4|42203.4|42222.4|42206.4|42209.4|42193.4|0
1727787900000|2024-10-01 13:05:00|42219.9|42203.9|42232.4|42216.4|42236.4|42220.4|42218.4|42202.4|0
1727788200000|2024-10-01 13:10:00|42233.4|42217.4|42237.9|42221.9|42239.9|42223.9|42229.9|42213.9|0
1727788500000|2024-10-01 13:15:00|42237.4|42221.4|42219.4|42203.4|42238.4|42222.4|42216.9|42200.9|0
1727788800000|2024-10-01 13:20:00|42220.4|42204.4|42237.4|42221.4|42242.4|42226.4|42219.4|42203.4|0
1727789100000|2024-10-01 13:25:00|42243.4|42227.4|42258.4|42242.4|42258.4|42242.4|42240.4|42224.4|0
1727789400000|2024-10-01 13:30:00|42274.4|42258.4|42082.9|42066.9|42293.4|42277.4|42080.4|42064.4|0
1727789700000|2024-10-01 13:35:00|42090.9|42074.9|42099.9|42083.9|42113.4|42097.4|42012.9|41996.9|0
1727790000000|2024-10-01 13:40:00|42096.4|42080.4|42084.4|42068.4|42142.9|42126.9|42052.9|42036.9|0
1727790300000|2024-10-01 13:45:00|42070.9|42054.9|42051.4|42035.4|42074.9|42058.9|42014.9|41998.9|0
1727790600000|2024-10-01 13:50:00|42049.2|42033.2|42092.2|42076.2|42107.2|42091.2|42030.7|42014.7|0
1727790900000|2024-10-01 13:55:00|42085.7|42069.7|42113.7|42097.7|42124.2|42108.2|42050.2|42034.2|0
1727791200000|2024-10-01 14:00:00|42112.2|42096.2|42127.2|42111.2|42165.7|42149.7|42051.2|42035.2|0
1727791500000|2024-10-01 14:05:00|42124.7|42108.7|42006.7|41990.7|42125.7|42109.7|42006.7|41990.7|0
1727791800000|2024-10-01 14:10:00|42001.2|41985.2|41994.2|41978.2|42035.7|42019.7|41946.2|41930.2|0
1727792100000|2024-10-01 14:15:00|41989.7|41973.7|41971.7|41955.7|42014.7|41998.7|41963.7|41947.7|0
1727792400000|2024-10-01 14:20:00|41974.2|41958.2|42041.2|42025.2|42086.2|42070.2|41968.2|41952.2|0
1727792700000|2024-10-01 14:25:00|42040.2|42024.2|42023.7|42007.7|42051.7|42035.7|41964.7|41948.7|0
1727793000000|2024-10-01 14:30:00|42027.7|42011.7|42034.2|42018.2|42059.7|42043.7|41971.7|41955.7|0
1727793300000|2024-10-01 14:35:00|42024.7|42008.7|42093.4|42077.4|42115.9|42099.9|42014.7|41998.7|0
1727793600000|2024-10-01 14:40:00|42090.9|42074.9|42101.4|42085.4|42146.4|42130.4|42089.9|42073.9|0
1727793900000|2024-10-01 14:45:00|42098.4|42082.4|42079.4|42063.4|42135.9|42119.9|42062.9|42046.9|0
1727794200000|2024-10-01 14:50:00|42079.9|42063.9|42049.9|42033.9|42093.4|42077.4|42046.4|42030.4|0
1727794500000|2024-10-01 14:55:00|42049.4|42033.4|42117.4|42101.4|42121.4|42105.4|42043.9|42027.9|0
1727794800000|2024-10-01 15:00:00|42117.9|42101.9|42084.9|42068.9|42120.4|42104.4|42072.4|42056.4|0
1727795100000|2024-10-01 15:05:00|42081.4|42065.4|41989.9|41973.9|42082.4|42066.4|41987.4|41971.4|0
1727795400000|2024-10-01 15:10:00|41988.9|41972.9|41980.4|41964.4|42009.9|41993.9|41979.9|41963.9|0
1727795700000|2024-10-01 15:15:00|41981.4|41965.4|42038.4|42022.4|42041.4|42025.4|41978.4|41962.4|0
1727796000000|2024-10-01 15:20:00|42036.9|42020.9|42062.4|42046.4|42087.4|42071.4|42035.4|42019.4|0
1727796300000|2024-10-01 15:25:00|42062.9|42046.9|42139.4|42123.4|42153.4|42137.4|42062.9|42046.9|0
1727796600000|2024-10-01 15:30:00|42136.4|42120.4|42174.4|42158.4|42194.4|42178.4|42125.4|42109.4|0
1727796900000|2024-10-01 15:35:00|42170.9|42154.9|42202.4|42186.4|42202.4|42186.4|42153.4|42137.4|0
1727797200000|2024-10-01 15:40:00|42204.4|42188.4|42208.4|42192.4|42236.4|42220.4|42193.4|42177.4|0
1727797500000|2024-10-01 15:45:00|42207.9|42191.9|42202.4|42186.4|42213.4|42197.4|42172.4|42156.4|0
1727797800000|2024-10-01 15:50:00|42200.9|42184.9|42221.9|42205.9|42230.4|42214.4|42199.4|42183.4|0
1727798100000|2024-10-01 15:55:00|42225.4|42209.4|42206.4|42190.4|42232.9|42216.9|42205.9|42189.9|0
1727798400000|2024-10-01 16:00:00|42206.9|42190.9|42225.4|42209.4|42234.4|42218.4|42175.9|42159.9|0
1727798700000|2024-10-01 16:05:00|42225.9|42209.9|42214.9|42198.9|42253.9|42237.9|42212.4|42196.4|0
1727799000000|2024-10-01 16:10:00|42217.4|42201.4|42195.9|42179.9|42244.4|42228.4|42181.9|42165.9|0
1727799300000|2024-10-01 16:15:00|42196.9|42180.9|42198.4|42182.4|42220.9|42204.9|42188.4|42172.4|0
1727799600000|2024-10-01 16:20:00|42200.4|42184.4|42200.4|42184.4|42223.4|42207.4|42181.4|42165.4|0
1727799900000|2024-10-01 16:25:00|42199.4|42183.4|42200.4|42184.4|42206.4|42190.4|42158.4|42142.4|0
1727800200000|2024-10-01 16:30:00|42195.4|42179.4|42163.4|42147.4|42201.4|42185.4|42093.9|42077.9|0
1727800500000|2024-10-01 16:35:00|42159.4|42143.4|42132.4|42116.4|42189.9|42173.9|42130.9|42114.9|0
1727800800000|2024-10-01 16:40:00|42130.4|42114.4|42092.4|42076.4|42151.9|42135.9|42086.4|42070.4|0
1727801100000|2024-10-01 16:45:00|42096.4|42080.4|42073.9|42057.9|42106.9|42090.9|42040.4|42024.4|0
1727801400000|2024-10-01 16:50:00|42069.9|42053.9|42152.9|42136.9|42176.4|42160.4|42069.9|42053.9|0
1727801700000|2024-10-01 16:55:00|42154.4|42138.4|42165.4|42149.4|42196.9|42180.9|42103.9|42087.9|0
1727802000000|2024-10-01 17:00:00|42161.9|42145.9|42085.4|42069.4|42164.4|42148.4|42084.4|42068.4|0
1727802300000|2024-10-01 17:05:00|42086.9|42070.9|42091.4|42075.4|42099.4|42083.4|42056.9|42040.9|0
1727802600000|2024-10-01 17:10:00|42093.9|42077.9|42075.4|42059.4|42110.4|42094.4|42071.4|42055.4|0
1727802900000|2024-10-01 17:15:00|42076.4|42060.4|42042.9|42026.9|42076.4|42060.4|42032.9|42016.9|0
1727803200000|2024-10-01 17:20:00|42045.4|42029.4|42020.9|42004.9|42071.4|42055.4|42014.9|41998.9|0
1727803500000|2024-10-01 17:25:00|42023.4|42007.4|42022.9|42006.9|42031.4|42015.4|42004.4|41988.4|0
1727803800000|2024-10-01 17:30:00|42018.4|42002.4|42098.4|42082.4|42110.4|42094.4|42012.4|41996.4|0
1727804100000|2024-10-01 17:35:00|42091.4|42075.4|42086.4|42070.4|42099.4|42083.4|42055.9|42039.9|0
1727804400000|2024-10-01 17:40:00|42084.9|42068.9|42132.4|42116.4|42137.4|42121.4|42076.9|42060.9|0
1727804700000|2024-10-01 17:45:00|42135.9|42119.9|42127.4|42111.4|42156.4|42140.4|42121.9|42105.9|0
1727805000000|2024-10-01 17:50:00|42128.9|42112.9|42165.4|42149.4|42165.4|42149.4|42127.4|42111.4|0
1727805300000|2024-10-01 17:55:00|42163.4|42147.4|42224.4|42208.4|42226.9|42210.9|42162.4|42146.4|0
1727805600000|2024-10-01 18:00:00|42221.9|42205.9|42261.4|42245.4|42269.4|42253.4|42221.4|42205.4|0
1727805900000|2024-10-01 18:05:00|42259.4|42243.4|42271.9|42255.9|42286.4|42270.4|42253.4|42237.4|0
1727806200000|2024-10-01 18:10:00|42269.4|42253.4|42286.9|42270.9|42287.4|42271.4|42254.9|42238.9|0
1727806500000|2024-10-01 18:15:00|42285.4|42269.4|42307.4|42291.4|42336.4|42320.4|42283.4|42267.4|0
1727806800000|2024-10-01 18:20:00|42309.9|42293.9|42320.4|42304.4|42324.4|42308.4|42301.4|42285.4|0
1727807100000|2024-10-01 18:25:00|42318.4|42302.4|42325.9|42309.9|42333.4|42317.4|42302.9|42286.9|0
1727807400000|2024-10-01 18:30:00|42327.4|42311.4|42331.4|42315.4|42349.4|42333.4|42324.4|42308.4|0
1727807700000|2024-10-01 18:35:00|42330.4|42314.4|42322.9|42306.9|42336.4|42320.4|42299.4|42283.4|0
1727808000000|2024-10-01 18:40:00|42321.9|42305.9|42327.4|42311.4|42335.4|42319.4|42304.9|42288.9|0
1727808300000|2024-10-01 18:45:00|42332.4|42316.4|42316.9|42300.9|42341.9|42325.9|42308.4|42292.4|0
1727808600000|2024-10-01 18:50:00|42321.9|42305.9|42303.4|42287.4|42339.4|42323.4|42289.9|42273.9|0
1727808900000|2024-10-01 18:55:00|42305.4|42289.4|42307.4|42291.4|42324.4|42308.4|42296.4|42280.4|0
1727809200000|2024-10-01 19:00:00|42309.4|42293.4|42269.4|42253.4|42310.9|42294.9|42266.9|42250.9|0
1727809500000|2024-10-01 19:05:00|42271.9|42255.9|42281.9|42265.9|42299.4|42283.4|42252.4|42236.4|0
1727809800000|2024-10-01 19:10:00|42285.4|42269.4|42252.4|42236.4|42290.4|42274.4|42237.4|42221.4|0
1727810100000|2024-10-01 19:15:00|42251.4|42235.4|42256.4|42240.4|42262.4|42246.4|42232.4|42216.4|0
1727810400000|2024-10-01 19:20:00|42252.4|42236.4|42279.4|42263.4|42289.4|42273.4|42251.4|42235.4|0
1727810700000|2024-10-01 19:25:00|42277.9|42261.9|42286.9|42270.9|42302.4|42286.4|42277.9|42261.9|0
1727811000000|2024-10-01 19:30:00|42280.4|42264.4|42233.9|42217.9|42280.4|42264.4|42233.9|42217.9|0
1727811300000|2024-10-01 19:35:00|42232.4|42216.4|42248.4|42232.4|42260.4|42244.4|42191.4|42175.4|0
1727811600000|2024-10-01 19:40:00|42249.4|42233.4|42223.4|42207.4|42264.4|42248.4|42218.4|42202.4|0
1727811900000|2024-10-01 19:45:00|42224.4|42208.4|42206.9|42190.9|42228.4|42212.4|42202.9|42186.9|0
1727812200000|2024-10-01 19:50:00|42204.9|42188.9|42172.4|42156.4|42215.4|42199.4|42164.4|42148.4|0
1727812500000|2024-10-01 19:55:00|42164.4|42148.4|42175.9|42159.9|42194.4|42178.4|42155.4|42139.4|0
1727812800000|2024-10-01 20:00:00|42178.9|42162.9|42174.3|42158.3|42209.3|42193.3|42172.8|42156.8|0
1727813100000|2024-10-01 20:05:00|42178.8|42162.8|42156.8|42140.8|42182.8|42166.8|42153.3|42137.3|0
1727813400000|2024-10-01 20:10:00|42155.8|42139.8|42148.3|42132.3|42162.8|42146.8|42141.3|42125.3|0
1727813700000|2024-10-01 20:15:00|42148.8|42132.8|42153.8|42137.8|42174.8|42158.8|42143.8|42127.8|0
1727814000000|2024-10-01 20:20:00|42153.3|42137.3|42147.8|42131.8|42153.8|42137.8|42145.3|42129.3|0
1727814300000|2024-10-01 20:25:00|42148.3|42132.3|42152.8|42136.8|42156.8|42140.8|42147.3|42131.3|0
1727814600000|2024-10-01 20:30:00|42152.3|42136.3|42144.3|42128.3|42157.3|42141.3|42143.8|42127.8|0
1727814900000|2024-10-01 20:35:00|42145.8|42129.8|42145.8|42129.8|42149.3|42133.3|42136.3|42120.3|0
1727815200000|2024-10-01 20:40:00|42146.3|42130.3|42138.8|42122.8|42148.8|42132.8|42137.8|42121.8|0
1727815500000|2024-10-01 20:45:00|42139.3|42123.3|42129.8|42113.8|42141.3|42125.3|42128.8|42112.8|0
1727815800000|2024-10-01 20:50:00|42130.8|42114.8|42135.3|42119.3|42140.3|42124.3|42126.3|42110.3|0
1727816100000|2024-10-01 20:55:00|42134.8|42118.8|42133.7|42117.7|42143.3|42127.3|42130.8|42114.8|0
1727816400000|2024-10-01 21:00:00|42134.2|42118.2|42134.3|42118.3|42136.2|42120.2|42133.8|42117.8|0
1727816700000|2024-10-01 21:05:00|42134.4|42118.4|42140.4|42124.4|42145|42129|42134.4|42118.4|0
1727817000000|2024-10-01 21:10:00|42139.3|42123.3|42140.2|42124.2|42142|42126|42136.5|42120.5|0
1727817300000|2024-10-01 21:15:00|42140.6|42124.6|42139.1|42123.1|42141.2|42125.2|42139.1|42123.1|0
1727817600000|2024-10-01 21:20:00|42139.4|42123.4|42140.3|42124.3|42140.3|42124.3|42139.3|42123.3|0
1727817900000|2024-10-01 21:25:00|42140.4|42124.4|42140.7|42124.7|42140.7|42124.7|42140.4|42124.4|0
1727818200000|2024-10-01 21:30:00|42140.6|42124.6|42140.6|42124.6|42140.6|42124.6|42140.6|42124.6|0
1727818500000|2024-10-01 21:35:00|42140.7|42124.7|42144|42128|42144|42128|42140.7|42124.7|0
1727818800000|2024-10-01 21:40:00|42144.2|42128.2|42144.4|42128.4|42144.7|42128.7|42143.4|42127.4|0
1727819100000|2024-10-01 21:45:00|42144.1|42128.1|42142.5|42126.5|42144.1|42128.1|42142.5|42126.5|0
1727819400000|2024-10-01 21:50:00|42140.9|42124.9|42143.4|42127.4|42143.4|42127.4|42137.8|42121.8|0
1727819700000|2024-10-01 21:55:00|42145|42129|42150.2|42134.2|42150.2|42134.2|42142.3|42126.3|0
1727820000000|2024-10-01 22:00:00|42141.8|42125.8|42096.3|42080.3|42165.8|42149.8|42091.8|42075.8|0
1727820300000|2024-10-01 22:05:00|42093.8|42077.8|42090.8|42074.8|42096.8|42080.8|42080.3|42064.3|0
1727820600000|2024-10-01 22:10:00|42090.3|42074.3|42079.3|42063.3|42102.8|42086.8|42065.3|42049.3|0
1727820900000|2024-10-01 22:15:00|42078.8|42062.8|42101.3|42085.3|42101.3|42085.3|42076.3|42060.3|0
1727821200000|2024-10-01 22:20:00|42102.3|42086.3|42090.8|42074.8|42103.8|42087.8|42086.3|42070.3|0
1727821500000|2024-10-01 22:25:00|42090.3|42074.3|42078.8|42062.8|42099.3|42083.3|42078.8|42062.8|0
1727821800000|2024-10-01 22:30:00|42084.3|42068.3|42088.8|42072.8|42094.3|42078.3|42072.3|42056.3|0
1727822100000|2024-10-01 22:35:00|42089.3|42073.3|42103.3|42087.3|42104.8|42088.8|42089.3|42073.3|0
1727822400000|2024-10-01 22:40:00|42103.8|42087.8|42053.8|42037.8|42103.8|42087.8|42048.3|42032.3|0
1727822700000|2024-10-01 22:45:00|42056.3|42040.3|42063.3|42047.3|42080.3|42064.3|42055.8|42039.8|0
1727823000000|2024-10-01 22:50:00|42063.8|42047.8|42069.3|42053.3|42074.3|42058.3|42053.8|42037.8|0
1727823300000|2024-10-01 22:55:00|42069.8|42053.8|42073.8|42057.8|42083.8|42067.8|42069.3|42053.3|0
1727823600000|2024-10-01 23:00:00|42074.8|42058.8|42080.3|42064.3|42087.8|42071.8|42069.3|42053.3|0
1727823900000|2024-10-01 23:05:00|42081.3|42065.3|42078.8|42062.8|42088.8|42072.8|42069.8|42053.8|0
1727824200000|2024-10-01 23:10:00|42079.3|42063.3|42087.8|42071.8|42088.8|42072.8|42078.8|42062.8|0
1727824500000|2024-10-01 23:15:00|42086.3|42070.3|42077.8|42061.8|42092.8|42076.8|42075.8|42059.8|0
1727824800000|2024-10-01 23:20:00|42074.8|42058.8|42058.3|42042.3|42074.8|42058.8|42056.8|42040.8|0
1727825100000|2024-10-01 23:25:00|42056.8|42040.8|42056.8|42040.8|42063.8|42047.8|42035.3|42019.3|0
1727825400000|2024-10-01 23:30:00|42055.8|42039.8|42070.3|42054.3|42073.8|42057.8|42050.8|42034.8|0
1727825700000|2024-10-01 23:35:00|42068.8|42052.8|42073.3|42057.3|42077.8|42061.8|42062.8|42046.8|0
1727826000000|2024-10-01 23:40:00|42073.8|42057.8|42075.8|42059.8|42079.3|42063.3|42069.3|42053.3|0
1727826300000|2024-10-01 23:45:00|42075.3|42059.3|42095.3|42079.3|42101.3|42085.3|42073.3|42057.3|0
1727826600000|2024-10-01 23:50:00|42094.8|42078.8|42076.3|42060.3|42095.3|42079.3|42072.8|42056.8|0
1727826900000|2024-10-01 23:55:00|42075.3|42059.3|42075.3|42059.3|42078.8|42062.8|42073.3|42057.3|0
1727827200000|2024-10-02 00:00:00|42078.8|42062.8|42102.8|42086.8|42106.3|42090.3|42073.3|42057.3|0
1727827500000|2024-10-02 00:05:00|42102.3|42086.3|42096.3|42080.3|42106.8|42090.8|42085.3|42069.3|0
1727827800000|2024-10-02 00:10:00|42096.8|42080.8|42107.3|42091.3|42109.3|42093.3|42088.3|42072.3|0
1727828100000|2024-10-02 00:15:00|42107.8|42091.8|42084.3|42068.3|42107.8|42091.8|42083.3|42067.3|0
1727828400000|2024-10-02 00:20:00|42083.8|42067.8|42088.3|42072.3|42090.3|42074.3|42074.8|42058.8|0
1727828700000|2024-10-02 00:25:00|42087.8|42071.8|42083.3|42067.3|42091.3|42075.3|42072.8|42056.8|0
1727829000000|2024-10-02 00:30:00|42083.8|42067.8|42093.3|42077.3|42093.3|42077.3|42077.3|42061.3|0
1727829300000|2024-10-02 00:35:00|42092.8|42076.8|42104.3|42088.3|42107.8|42091.8|42090.3|42074.3|0
1727829600000|2024-10-02 00:40:00|42104.8|42088.8|42120.3|42104.3|42127.3|42111.3|42101.3|42085.3|0
1727829900000|2024-10-02 00:45:00|42120.8|42104.8|42115.3|42099.3|42122.3|42106.3|42112.3|42096.3|0
1727830200000|2024-10-02 00:50:00|42116.3|42100.3|42097.3|42081.3|42117.8|42101.8|42091.8|42075.8|0
1727830500000|2024-10-02 00:55:00|42097.8|42081.8|42097.3|42081.3|42099.8|42083.8|42091.8|42075.8|0
1727830800000|2024-10-02 01:00:00|42098.3|42082.3|42103.8|42087.8|42104.3|42088.3|42093.8|42077.8|0
1727831100000|2024-10-02 01:05:00|42104.3|42088.3|42098.3|42082.3|42106.3|42090.3|42095.8|42079.8|0
1727831400000|2024-10-02 01:10:00|42097.8|42081.8|42102.3|42086.3|42102.8|42086.8|42097.8|42081.8|0
1727831700000|2024-10-02 01:15:00|42102.8|42086.8|42101.8|42085.8|42107.8|42091.8|42091.8|42075.8|0
1727832000000|2024-10-02 01:20:00|42102.3|42086.3|42102.8|42086.8|42110.8|42094.8|42099.8|42083.8|0
1727832300000|2024-10-02 01:25:00|42103.8|42087.8|42112.3|42096.3|42115.3|42099.3|42101.8|42085.8|0
1727832600000|2024-10-02 01:30:00|42111.8|42095.8|42136.8|42120.8|42137.8|42121.8|42111.3|42095.3|0
1727832900000|2024-10-02 01:35:00|42136.3|42120.3|42127.8|42111.8|42137.8|42121.8|42123.8|42107.8|0
1727833200000|2024-10-02 01:40:00|42127.3|42111.3|42114.8|42098.8|42127.3|42111.3|42112.3|42096.3|0
1727833500000|2024-10-02 01:45:00|42115.3|42099.3|42122.8|42106.8|42124.3|42108.3|42114.8|42098.8|0
1727833800000|2024-10-02 01:50:00|42123.3|42107.3|42133.3|42117.3|42134.3|42118.3|42118.8|42102.8|0
1727834100000|2024-10-02 01:55:00|42132.3|42116.3|42132.8|42116.8|42134.8|42118.8|42121.8|42105.8|0
1727834400000|2024-10-02 02:00:00|42133.3|42117.3|42141.8|42125.8|42144.3|42128.3|42130.8|42114.8|0
1727834700000|2024-10-02 02:05:00|42142.3|42126.3|42140.3|42124.3|42146.8|42130.8|42133.3|42117.3|0
1727835000000|2024-10-02 02:10:00|42139.8|42123.8|42135.3|42119.3|42139.8|42123.8|42129.8|42113.8|0
1727835300000|2024-10-02 02:15:00|42134.8|42118.8|42125.8|42109.8|42135.8|42119.8|42125.3|42109.3|0
1727835600000|2024-10-02 02:20:00|42126.3|42110.3|42122.3|42106.3|42126.3|42110.3|42114.8|42098.8|0
1727835900000|2024-10-02 02:25:00|42123.3|42107.3|42122.8|42106.8|42124.8|42108.8|42115.8|42099.8|0
1727836200000|2024-10-02 02:30:00|42123.3|42107.3|42111.8|42095.8|42123.3|42107.3|42109.8|42093.8|0
1727836500000|2024-10-02 02:35:00|42111.3|42095.3|42101.8|42085.8|42112.8|42096.8|42100.8|42084.8|0
1727836800000|2024-10-02 02:40:00|42102.8|42086.8|42099.8|42083.8|42105.8|42089.8|42096.8|42080.8|0
1727837100000|2024-10-02 02:45:00|42099.3|42083.3|42108.8|42092.8|42109.3|42093.3|42099.3|42083.3|0
1727837400000|2024-10-02 02:50:00|42109.3|42093.3|42109.8|42093.8|42113.8|42097.8|42106.8|42090.8|0
1727837700000|2024-10-02 02:55:00|42110.3|42094.3|42104.8|42088.8|42112.8|42096.8|42103.3|42087.3|0
1727838000000|2024-10-02 03:00:00|42105.3|42089.3|42102.8|42086.8|42105.3|42089.3|42100.8|42084.8|0
1727838300000|2024-10-02 03:05:00|42103.3|42087.3|42099.3|42083.3|42107.8|42091.8|42092.8|42076.8|0
1727838600000|2024-10-02 03:10:00|42098.8|42082.8|42097.8|42081.8|42098.8|42082.8|42085.8|42069.8|0
1727838900000|2024-10-02 03:15:00|42097.3|42081.3|42100.3|42084.3|42102.8|42086.8|42094.3|42078.3|0
1727839200000|2024-10-02 03:20:00|42099.8|42083.8|42109.1|42093.1|42117.6|42101.6|42096.3|42080.3|0
1727839500000|2024-10-02 03:25:00|42109.6|42093.6|42120.6|42104.6|42127.1|42111.1|42108.6|42092.6|0
1727839800000|2024-10-02 03:30:00|42121.1|42105.1|42132.1|42116.1|42132.1|42116.1|42119.6|42103.6|0
1727840100000|2024-10-02 03:35:00|42131.6|42115.6|42141.1|42125.1|42143.1|42127.1|42129.1|42113.1|0
1727840400000|2024-10-02 03:40:00|42140.6|42124.6|42136.1|42120.1|42142.1|42126.1|42131.6|42115.6|0
1727840700000|2024-10-02 03:45:00|42135.6|42119.6|42125.1|42109.1|42135.6|42119.6|42124.6|42108.6|0
1727841000000|2024-10-02 03:50:00|42124.6|42108.6|42127.6|42111.6|42133.1|42117.1|42124.6|42108.6|0
1727841300000|2024-10-02 03:55:00|42128.1|42112.1|42126.6|42110.6|42131.1|42115.1|42124.6|42108.6|0
1727841600000|2024-10-02 04:00:00|42127.1|42111.1|42121.6|42105.6|42128.6|42112.6|42121.6|42105.6|0
1727841900000|2024-10-02 04:05:00|42121.1|42105.1|42123.1|42107.1|42124.6|42108.6|42120.1|42104.1|0
1727842200000|2024-10-02 04:10:00|42122.6|42106.6|42122.1|42106.1|42123.6|42107.6|42118.1|42102.1|0
1727842500000|2024-10-02 04:15:00|42121.6|42105.6|42123.1|42107.1|42123.1|42107.1|42120.1|42104.1|0
1727842800000|2024-10-02 04:20:00|42123.6|42107.6|42116.6|42100.6|42125.6|42109.6|42114.1|42098.1|0
1727843100000|2024-10-02 04:25:00|42116.1|42100.1|42109.6|42093.6|42117.6|42101.6|42109.1|42093.1|0
1727843400000|2024-10-02 04:30:00|42108.6|42092.6|42086.1|42070.1|42109.1|42093.1|42080.1|42064.1|0
1727843700000|2024-10-02 04:35:00|42086.6|42070.6|42086.1|42070.1|42087.6|42071.6|42072.1|42056.1|0
1727844000000|2024-10-02 04:40:00|42087.1|42071.1|42094.1|42078.1|42098.1|42082.1|42084.1|42068.1|0
1727844300000|2024-10-02 04:45:00|42093.6|42077.6|42096.1|42080.1|42096.1|42080.1|42091.6|42075.6|0
1727844600000|2024-10-02 04:50:00|42095.6|42079.6|42090.6|42074.6|42102.1|42086.1|42089.6|42073.6|0
1727844900000|2024-10-02 04:55:00|42091.1|42075.1|42083.1|42067.1|42093.6|42077.6|42069.1|42053.1|0
1727845200000|2024-10-02 05:00:00|42079.1|42063.1|42090.6|42074.6|42094.1|42078.1|42079.1|42063.1|0
1727845500000|2024-10-02 05:05:00|42091.1|42075.1|42085.1|42069.1|42093.6|42077.6|42083.1|42067.1|0
1727845800000|2024-10-02 05:10:00|42085.6|42069.6|42083.6|42067.6|42092.6|42076.6|42080.1|42064.1|0
1727846100000|2024-10-02 05:15:00|42083.1|42067.1|42079.1|42063.1|42085.1|42069.1|42077.1|42061.1|0
1727846400000|2024-10-02 05:20:00|42078.1|42062.1|42062.1|42046.1|42078.1|42062.1|42058.6|42042.6|0
1727846700000|2024-10-02 05:25:00|42060.6|42044.6|42049.6|42033.6|42062.1|42046.1|42032.6|42016.6|0
1727847000000|2024-10-02 05:30:00|42047.6|42031.6|42036.1|42020.1|42050.1|42034.1|42034.1|42018.1|0
1727847300000|2024-10-02 05:35:00|42036.6|42020.6|42049.6|42033.6|42052.1|42036.1|42036.1|42020.1|0
1727847600000|2024-10-02 05:40:00|42050.1|42034.1|42047.1|42031.1|42052.1|42036.1|42039.1|42023.1|0
1727847900000|2024-10-02 05:45:00|42046.1|42030.1|42037.1|42021.1|42053.1|42037.1|42031.6|42015.6|0
1727848200000|2024-10-02 05:50:00|42036.6|42020.6|42015.6|41999.6|42038.6|42022.6|42015.6|41999.6|0
1727848500000|2024-10-02 05:55:00|42016.1|42000.1|42067.1|42051.1|42068.1|42052.1|42016.1|42000.1|0
1727848800000|2024-10-02 06:00:00|42068.6|42052.6|42053.1|42037.1|42071.1|42055.1|42049.1|42033.1|0
1727849100000|2024-10-02 06:05:00|42054.1|42038.1|42033.6|42017.6|42058.1|42042.1|42025.1|42009.1|0
1727849400000|2024-10-02 06:10:00|42033.1|42017.1|42041.6|42025.6|42045.1|42029.1|42023.1|42007.1|0
1727849700000|2024-10-02 06:15:00|42041.1|42025.1|42032.1|42016.1|42041.1|42025.1|42027.6|42011.6|0
1727850000000|2024-10-02 06:20:00|42032.6|42016.6|42022.1|42006.1|42032.6|42016.6|42022.1|42006.1|0
1727850300000|2024-10-02 06:25:00|42023.1|42007.1|42042.1|42026.1|42045.6|42029.6|42023.1|42007.1|0
1727850600000|2024-10-02 06:30:00|42041.6|42025.6|42038.1|42022.1|42042.1|42026.1|42026.1|42010.1|0
1727850900000|2024-10-02 06:35:00|42037.6|42021.6|42065.1|42049.1|42067.1|42051.1|42037.1|42021.1|0
1727851200000|2024-10-02 06:40:00|42064.6|42048.6|42063.1|42047.1|42071.1|42055.1|42059.1|42043.1|0
1727851500000|2024-10-02 06:45:00|42062.1|42046.1|42033.1|42017.1|42063.6|42047.6|42031.6|42015.6|0
1727851800000|2024-10-02 06:50:00|42032.6|42016.6|42050.1|42034.1|42051.1|42035.1|42032.1|42016.1|0
1727852100000|2024-10-02 06:55:00|42052.1|42036.1|42038.6|42022.6|42056.1|42040.1|42038.6|42022.6|0
1727852400000|2024-10-02 07:00:00|42043.1|42027.1|42056.6|42040.6|42068.6|42052.6|42043.1|42027.1|0
1727852700000|2024-10-02 07:05:00|42055.6|42039.6|42049.6|42033.6|42058.6|42042.6|42036.6|42020.6|0
1727853000000|2024-10-02 07:10:00|42046.1|42030.1|42044.6|42028.6|42055.6|42039.6|42021.6|42005.6|0
1727853300000|2024-10-02 07:15:00|42042.1|42026.1|42044.1|42028.1|42056.6|42040.6|42031.1|42015.1|0
1727853600000|2024-10-02 07:20:00|42042.6|42026.6|42027.1|42011.1|42044.1|42028.1|42014.6|41998.6|0
1727853900000|2024-10-02 07:25:00|42026.1|42010.1|42052.1|42036.1|42057.6|42041.6|42021.6|42005.6|0
1727854200000|2024-10-02 07:30:00|42052.6|42036.6|42063.6|42047.6|42076.6|42060.6|42051.6|42035.6|0
1727854500000|2024-10-02 07:35:00|42064.1|42048.1|42077.1|42061.1|42086.1|42070.1|42063.6|42047.6|0
1727854800000|2024-10-02 07:40:00|42076.1|42060.1|42091.6|42075.6|42094.1|42078.1|42067.6|42051.6|0
1727855100000|2024-10-02 07:45:00|42091.1|42075.1|42085.6|42069.6|42100.1|42084.1|42083.1|42067.1|0
1727855400000|2024-10-02 07:50:00|42085.1|42069.1|42080.6|42064.6|42088.6|42072.6|42074.1|42058.1|0
1727855700000|2024-10-02 07:55:00|42081.1|42065.1|42067.6|42051.6|42083.6|42067.6|42067.6|42051.6|0
1727856000000|2024-10-02 08:00:00|42069.6|42053.6|42079.1|42063.1|42083.1|42067.1|42049.1|42033.1|0
1727856300000|2024-10-02 08:05:00|42079.6|42063.6|42061.6|42045.6|42080.6|42064.6|42060.1|42044.1|0
1727856600000|2024-10-02 08:10:00|42062.1|42046.1|42060.6|42044.6|42075.6|42059.6|42058.1|42042.1|0
1727856900000|2024-10-02 08:15:00|42063.6|42047.6|42061.6|42045.6|42066.6|42050.6|42053.6|42037.6|0
1727857200000|2024-10-02 08:20:00|42062.1|42046.1|42081.1|42065.1|42086.1|42070.1|42058.1|42042.1|0
1727857500000|2024-10-02 08:25:00|42080.6|42064.6|42088.6|42072.6|42091.1|42075.1|42073.1|42057.1|0
1727857800000|2024-10-02 08:30:00|42089.6|42073.6|42100.1|42084.1|42107.6|42091.6|42086.1|42070.1|0
1727858100000|2024-10-02 08:35:00|42099.1|42083.1|42094.1|42078.1|42103.1|42087.1|42093.1|42077.1|0
1727858400000|2024-10-02 08:40:00|42094.6|42078.6|42077.6|42061.6|42094.6|42078.6|42070.6|42054.6|0
1727858700000|2024-10-02 08:45:00|42077.1|42061.1|42060.6|42044.6|42082.1|42066.1|42060.6|42044.6|0
1727859000000|2024-10-02 08:50:00|42060.1|42044.1|42074.6|42058.6|42080.1|42064.1|42056.6|42040.6|0
1727859300000|2024-10-02 08:55:00|42074.1|42058.1|42059.1|42043.1|42077.1|42061.1|42055.1|42039.1|0
1727859600000|2024-10-02 09:00:00|42061.1|42045.1|42041.6|42025.6|42062.1|42046.1|42034.6|42018.6|0
1727859900000|2024-10-02 09:05:00|42039.1|42023.1|42042.6|42026.6|42051.6|42035.6|42035.1|42019.1|0
1727860200000|2024-10-02 09:10:00|42041.6|42025.6|42022.1|42006.1|42053.1|42037.1|42016.6|42000.6|0
1727860500000|2024-10-02 09:15:00|42021.1|42005.1|42011.1|41995.1|42021.6|42005.6|42011.1|41995.1|0
1727860800000|2024-10-02 09:20:00|42011.6|41995.6|42000.6|41984.6|42015.6|41999.6|41992.1|41976.1|0
1727861100000|2024-10-02 09:25:00|42000.1|41984.1|42014.1|41998.1|42015.1|41999.1|41992.1|41976.1|0
1727861400000|2024-10-02 09:30:00|42014.6|41998.6|42027.6|42011.6|42031.1|42015.1|42014.6|41998.6|0
1727861700000|2024-10-02 09:35:00|42028.1|42012.1|42021.1|42005.1|42029.6|42013.6|42011.6|41995.6|0
1727862000000|2024-10-02 09:40:00|42022.1|42006.1|42014.6|41998.6|42022.1|42006.1|42011.6|41995.6|0
1727862300000|2024-10-02 09:45:00|42015.1|41999.1|42017.1|42001.1|42025.1|42009.1|42015.1|41999.1|0
1727862600000|2024-10-02 09:50:00|42016.6|42000.6|42017.1|42001.1|42017.1|42001.1|41996.1|41980.1|0
1727862900000|2024-10-02 09:55:00|42016.6|42000.6|42023.6|42007.6|42025.6|42009.6|42015.1|41999.1|0
1727863200000|2024-10-02 10:00:00|42020.1|42004.1|41998.1|41982.1|42022.1|42006.1|41998.1|41982.1|0
1727863500000|2024-10-02 10:05:00|41997.6|41981.6|42015.6|41999.6|42016.1|42000.1|41994.1|41978.1|0
1727863800000|2024-10-02 10:10:00|42016.1|42000.1|42007.6|41991.6|42020.1|42004.1|41998.6|41982.6|0
1727864100000|2024-10-02 10:15:00|42008.1|41992.1|42033.6|42017.6|42034.6|42018.6|42003.6|41987.6|0
1727864400000|2024-10-02 10:20:00|42042.6|42026.6|42035.1|42019.1|42042.6|42026.6|42028.1|42012.1|0
1727864700000|2024-10-02 10:25:00|42034.6|42018.6|42040.6|42024.6|42043.6|42027.6|42025.1|42009.1|0
1727865000000|2024-10-02 10:30:00|42040.1|42024.1|42079.6|42063.6|42079.6|42063.6|42040.1|42024.1|0
1727865300000|2024-10-02 10:35:00|42081.1|42065.1|42068.6|42052.6|42081.6|42065.6|42063.1|42047.1|0
1727865600000|2024-10-02 10:40:00|42069.1|42053.1|42064.1|42048.1|42070.1|42054.1|42055.6|42039.6|0
1727865900000|2024-10-02 10:45:00|42064.6|42048.6|42085.6|42069.6|42091.1|42075.1|42064.6|42048.6|0
1727866200000|2024-10-02 10:50:00|42085.1|42069.1|42049.1|42033.1|42089.1|42073.1|42046.1|42030.1|0
1727866500000|2024-10-02 10:55:00|42047.1|42031.1|42082.6|42066.6|42083.1|42067.1|42039.6|42023.6|0
1727866800000|2024-10-02 11:00:00|42082.1|42066.1|42064.1|42048.1|42085.1|42069.1|42055.6|42039.6|0
1727867100000|2024-10-02 11:05:00|42063.1|42047.1|42006.1|41990.1|42065.6|42049.6|42002.1|41986.1|0
1727867400000|2024-10-02 11:10:00|42004.6|41988.6|42027.1|42011.1|42032.1|42016.1|42000.6|41984.6|0
1727867700000|2024-10-02 11:15:00|42026.6|42010.6|42026.1|42010.1|42027.6|42011.6|42004.6|41988.6|0
1727868000000|2024-10-02 11:20:00|42021.1|42005.1|42029.1|42013.1|42037.6|42021.6|42016.6|42000.6|0
1727868300000|2024-10-02 11:25:00|42030.1|42014.1|42066.6|42050.6|42067.6|42051.6|42029.6|42013.6|0
1727868600000|2024-10-02 11:30:00|42068.1|42052.1|42066.1|42050.1|42068.6|42052.6|42052.1|42036.1|0
1727868900000|2024-10-02 11:35:00|42065.6|42049.6|42054.1|42038.1|42073.1|42057.1|42052.6|42036.6|0
1727869200000|2024-10-02 11:40:00|42055.6|42039.6|42053.1|42037.1|42058.6|42042.6|42039.6|42023.6|0
1727869500000|2024-10-02 11:45:00|42052.6|42036.6|42048.6|42032.6|42054.6|42038.6|42040.1|42024.1|0
1727869800000|2024-10-02 11:50:00|42047.1|42031.1|42043.6|42027.6|42060.6|42044.6|42034.6|42018.6|0
1727870100000|2024-10-02 11:55:00|42043.1|42027.1|42080.6|42064.6|42094.1|42078.1|42039.1|42023.1|0
1727870400000|2024-10-02 12:00:00|42083.1|42067.1|42114.1|42098.1|42114.1|42098.1|42066.1|42050.1|0
1727870700000|2024-10-02 12:05:00|42112.6|42096.6|42106.6|42090.6|42126.1|42110.1|42100.6|42084.6|0
1727871000000|2024-10-02 12:10:00|42107.1|42091.1|42119.1|42103.1|42134.1|42118.1|42104.6|42088.6|0
1727871300000|2024-10-02 12:15:00|42115.6|42099.6|42125.6|42109.6|42139.1|42123.1|42110.6|42094.6|0
1727871600000|2024-10-02 12:20:00|42125.1|42109.1|42096.1|42080.1|42136.1|42120.1|42095.1|42079.1|0
1727871900000|2024-10-02 12:25:00|42096.6|42080.6|42089.6|42073.6|42111.1|42095.1|42085.1|42069.1|0
1727872200000|2024-10-02 12:30:00|42090.1|42074.1|42108.1|42092.1|42109.1|42093.1|42080.1|42064.1|0
1727872500000|2024-10-02 12:35:00|42108.6|42092.6|42126.6|42110.6|42129.1|42113.1|42099.1|42083.1|0
1727872800000|2024-10-02 12:40:00|42126.1|42110.1|42123.1|42107.1|42141.1|42125.1|42122.1|42106.1|0
1727873100000|2024-10-02 12:45:00|42122.1|42106.1|42117.6|42101.6|42125.1|42109.1|42108.1|42092.1|0
1727873400000|2024-10-02 12:50:00|42118.1|42102.1|42138.1|42122.1|42140.6|42124.6|42117.1|42101.1|0
1727873700000|2024-10-02 12:55:00|42138.6|42122.6|42139.1|42123.1|42141.6|42125.6|42123.1|42107.1|0
1727874000000|2024-10-02 13:00:00|42140.1|42124.1|42148.1|42132.1|42150.1|42134.1|42114.1|42098.1|0
1727874300000|2024-10-02 13:05:00|42147.1|42131.1|42146.1|42130.1|42162.1|42146.1|42144.1|42128.1|0
1727874600000|2024-10-02 13:10:00|42145.1|42129.1|42174.6|42158.6|42178.1|42162.1|42140.6|42124.6|0
1727874900000|2024-10-02 13:15:00|42172.6|42156.6|42183.6|42167.6|42189.1|42173.1|42161.1|42145.1|0
1727875200000|2024-10-02 13:20:00|42185.1|42169.1|42171.1|42155.1|42204.6|42188.6|42170.1|42154.1|0
1727875500000|2024-10-02 13:25:00|42173.1|42157.1|42220.6|42204.6|42224.6|42208.6|42168.1|42152.1|0
1727875800000|2024-10-02 13:30:00|42211.6|42195.6|42023.6|42007.6|42211.6|42195.6|41994.1|41978.1|0
1727876100000|2024-10-02 13:35:00|42018.6|42002.6|42053.6|42037.6|42149.6|42133.6|42018.6|42002.6|0
1727876400000|2024-10-02 13:40:00|42050.1|42034.1|42067.6|42051.6|42075.1|42059.1|42021.6|42005.6|0
1727876700000|2024-10-02 13:45:00|42064.1|42048.1|42195.1|42179.1|42196.1|42180.1|42051.6|42035.6|0
1727877000000|2024-10-02 13:50:00|42197.1|42181.1|42206.1|42190.1|42209.1|42193.1|42169.1|42153.1|0
1727877300000|2024-10-02 13:55:00|42200.1|42184.1|42161.1|42145.1|42221.6|42205.6|42157.6|42141.6|0
1727877600000|2024-10-02 14:00:00|42147.1|42131.1|42149.1|42133.1|42197.1|42181.1|42100.1|42084.1|0
1727877900000|2024-10-02 14:05:00|42146.1|42130.1|42138.1|42122.1|42157.1|42141.1|42113.1|42097.1|0
1727878200000|2024-10-02 14:10:00|42134.1|42118.1|42159.1|42143.1|42179.1|42163.1|42134.1|42118.1|0
1727878500000|2024-10-02 14:15:00|42153.1|42137.1|42175.1|42159.1|42183.6|42167.6|42136.1|42120.1|0
1727878800000|2024-10-02 14:20:00|42176.6|42160.6|42111.1|42095.1|42202.1|42186.1|42085.6|42069.6|0
1727879100000|2024-10-02 14:25:00|42109.6|42093.6|42168.1|42152.1|42168.1|42152.1|42102.1|42086.1|0
1727879400000|2024-10-02 14:30:00|42163.6|42147.6|42199.6|42183.6|42213.1|42197.1|42134.6|42118.6|0
1727879700000|2024-10-02 14:35:00|42195.1|42179.1|42190.6|42174.6|42207.1|42191.1|42149.1|42133.1|0
1727880000000|2024-10-02 14:40:00|42191.1|42175.1|42222.1|42206.1|42228.1|42212.1|42189.1|42173.1|0
1727880300000|2024-10-02 14:45:00|42221.1|42205.1|42270.1|42254.1|42274.6|42258.6|42205.1|42189.1|0
1727880600000|2024-10-02 14:50:00|42277.1|42261.1|42187.1|42171.1|42277.1|42261.1|42178.6|42162.6|0
1727880900000|2024-10-02 14:55:00|42184.1|42168.1|42183.1|42167.1|42220.1|42204.1|42179.1|42163.1|0
1727881200000|2024-10-02 15:00:00|42184.1|42168.1|42221.1|42205.1|42232.1|42216.1|42159.1|42143.1|0
1727881500000|2024-10-02 15:05:00|42219.1|42203.1|42201.6|42185.6|42227.1|42211.1|42191.6|42175.6|0
1727881800000|2024-10-02 15:10:00|42202.1|42186.1|42199.1|42183.1|42226.1|42210.1|42186.1|42170.1|0
1727882100000|2024-10-02 15:15:00|42198.6|42182.6|42256.1|42240.1|42261.1|42245.1|42197.1|42181.1|0
1727882400000|2024-10-02 15:20:00|42255.1|42239.1|42219.1|42203.1|42261.1|42245.1|42192.1|42176.1|0
1727882700000|2024-10-02 15:25:00|42218.6|42202.6|42261.1|42245.1|42266.6|42250.6|42210.1|42194.1|0
1727883000000|2024-10-02 15:30:00|42262.1|42246.1|42247.1|42231.1|42282.6|42266.6|42229.1|42213.1|0
1727883300000|2024-10-02 15:35:00|42246.6|42230.6|42248.1|42232.1|42254.1|42238.1|42225.1|42209.1|0
1727883600000|2024-10-02 15:40:00|42246.1|42230.1|42285.6|42269.6|42287.1|42271.1|42240.1|42224.1|0
1727883900000|2024-10-02 15:45:00|42285.1|42269.1|42281.6|42265.6|42288.1|42272.1|42267.6|42251.6|0
1727884200000|2024-10-02 15:50:00|42281.1|42265.1|42270.1|42254.1|42286.1|42270.1|42250.1|42234.1|0
1727884500000|2024-10-02 15:55:00|42268.1|42252.1|42254|42238|42277.1|42261.1|42249.5|42233.5|0
1727884800000|2024-10-02 16:00:00|42251|42235|42228|42212|42252.5|42236.5|42226|42210|0
1727885100000|2024-10-02 16:05:00|42228.5|42212.5|42213|42197|42243.5|42227.5|42206|42190|0
1727885400000|2024-10-02 16:10:00|42215|42199|42214|42198|42230|42214|42212|42196|0
1727885700000|2024-10-02 16:15:00|42213.5|42197.5|42182|42166|42215|42199|42169|42153|0
1727886000000|2024-10-02 16:20:00|42181|42165|42205.5|42189.5|42207|42191|42164|42148|0
1727886300000|2024-10-02 16:25:00|42206|42190|42206.5|42190.5|42222|42206|42204.5|42188.5|0
1727886600000|2024-10-02 16:30:00|42207|42191|42171|42155|42207|42191|42168.5|42152.5|0
1727886900000|2024-10-02 16:35:00|42170|42154|42193|42177|42194|42178|42160.5|42144.5|0
1727887200000|2024-10-02 16:40:00|42192.5|42176.5|42172|42156|42194.5|42178.5|42169.5|42153.5|0
1727887500000|2024-10-02 16:45:00|42171.5|42155.5|42172.5|42156.5|42192.5|42176.5|42157|42141|0
1727887800000|2024-10-02 16:50:00|42169|42153|42179|42163|42183|42167|42165|42149|0
1727888100000|2024-10-02 16:55:00|42177|42161|42130|42114|42179|42163|42130|42114|0
1727888400000|2024-10-02 17:00:00|42130.5|42114.5|42136|42120|42143|42127|42125|42109|0
1727888700000|2024-10-02 17:05:00|42134|42118|42141|42125|42141|42125|42123.5|42107.5|0
1727889000000|2024-10-02 17:10:00|42140|42124|42138.5|42122.5|42151|42135|42119|42103|0
1727889300000|2024-10-02 17:15:00|42138|42122|42139|42123|42148|42132|42130|42114|0
1727889600000|2024-10-02 17:20:00|42134|42118|42133.5|42117.5|42153.5|42137.5|42130.5|42114.5|0
1727889900000|2024-10-02 17:25:00|42133|42117|42154|42138|42174|42158|42125|42109|0
1727890200000|2024-10-02 17:30:00|42148.5|42132.5|42130|42114|42159.5|42143.5|42128.5|42112.5|0
1727890500000|2024-10-02 17:35:00|42131|42115|42168|42152|42169|42153|42124|42108|0
1727890800000|2024-10-02 17:40:00|42169|42153|42171|42155|42176|42160|42148.5|42132.5|0
1727891100000|2024-10-02 17:45:00|42170.5|42154.5|42215.5|42199.5|42217|42201|42167.5|42151.5|0
1727891400000|2024-10-02 17:50:00|42217|42201|42209|42193|42225|42209|42202|42186|0
1727891700000|2024-10-02 17:55:00|42213|42197|42221.5|42205.5|42226.5|42210.5|42195|42179|0
1727892000000|2024-10-02 18:00:00|42221|42205|42232|42216|42252.5|42236.5|42220|42204|0
1727892300000|2024-10-02 18:05:00|42231|42215|42238|42222|42240.5|42224.5|42228|42212|0
1727892600000|2024-10-02 18:10:00|42236.5|42220.5|42235.5|42219.5|42243|42227|42230|42214|0
1727892900000|2024-10-02 18:15:00|42233|42217|42231.5|42215.5|42242|42226|42225.5|42209.5|0
1727893200000|2024-10-02 18:20:00|42230|42214|42193.5|42177.5|42231.5|42215.5|42192.5|42176.5|0
1727893500000|2024-10-02 18:25:00|42195|42179|42172|42156|42210|42194|42130|42114|0
1727893800000|2024-10-02 18:30:00|42171.5|42155.5|42196|42180|42198|42182|42160|42144|0
1727894100000|2024-10-02 18:35:00|42194|42178|42195|42179|42195|42179|42176.5|42160.5|0
1727894400000|2024-10-02 18:40:00|42193.5|42177.5|42225|42209|42227|42211|42193.5|42177.5|0
1727894700000|2024-10-02 18:45:00|42226|42210|42235|42219|42236|42220|42214|42198|0
1727895000000|2024-10-02 18:50:00|42234|42218|42221|42205|42241.5|42225.5|42217|42201|0
1727895300000|2024-10-02 18:55:00|42221.5|42205.5|42227|42211|42230.5|42214.5|42215.5|42199.5|0
1727895600000|2024-10-02 19:00:00|42226|42210|42249.5|42233.5|42252|42236|42221|42205|0
1727895900000|2024-10-02 19:05:00|42248|42232|42243.5|42227.5|42248|42232|42222.5|42206.5|0
1727896200000|2024-10-02 19:10:00|42244|42228|42251|42235|42255|42239|42239|42223|0
1727896500000|2024-10-02 19:15:00|42250.5|42234.5|42239|42223|42251|42235|42230|42214|0
1727896800000|2024-10-02 19:20:00|42239.5|42223.5|42222.5|42206.5|42244.5|42228.5|42217|42201|0
1727897100000|2024-10-02 19:25:00|42222|42206|42223|42207|42233.5|42217.5|42217.5|42201.5|0
1727897400000|2024-10-02 19:30:00|42225|42209|42211|42195|42225|42209|42196.5|42180.5|0
1727897700000|2024-10-02 19:35:00|42211.5|42195.5|42221|42205|42233|42217|42207.5|42191.5|0
1727898000000|2024-10-02 19:40:00|42222|42206|42227.5|42211.5|42238|42222|42212.5|42196.5|0
1727898300000|2024-10-02 19:45:00|42228|42212|42247|42231|42253|42237|42226|42210|0
1727898600000|2024-10-02 19:50:00|42240|42224|42219.5|42203.5|42241|42225|42211|42195|0
1727898900000|2024-10-02 19:55:00|42221|42205|42212|42196|42240|42224|42210|42194|0
1727899200000|2024-10-02 20:00:00|42215.5|42199.5|42232|42216|42234.5|42218.5|42206|42190|0
1727899500000|2024-10-02 20:05:00|42233.5|42217.5|42244|42228|42246|42230|42231.5|42215.5|0
1727899800000|2024-10-02 20:10:00|42244.5|42228.5|42249|42233|42255.5|42239.5|42242|42226|0
1727900100000|2024-10-02 20:15:00|42250|42234|42252|42236|42256|42240|42249|42233|0
1727900400000|2024-10-02 20:20:00|42252.5|42236.5|42257.5|42241.5|42258.5|42242.5|42249|42233|0
1727900700000|2024-10-02 20:25:00|42256|42240|42257.5|42241.5|42258.5|42242.5|42255|42239|0
1727901000000|2024-10-02 20:30:00|42259|42243|42252|42236|42259|42243|42251|42235|0
1727901300000|2024-10-02 20:35:00|42251.5|42235.5|42258|42242|42259|42243|42250.5|42234.5|0
1727901600000|2024-10-02 20:40:00|42258.5|42242.5|42261.5|42245.5|42265|42249|42254|42238|0
1727901900000|2024-10-02 20:45:00|42261|42245|42262|42246|42266|42250|42261|42245|0
1727902200000|2024-10-02 20:50:00|42261.5|42245.5|42265.5|42249.5|42267|42251|42260.5|42244.5|0
1727902500000|2024-10-02 20:55:00|42264.5|42248.5|42245.3|42229.3|42265.5|42249.5|42242.5|42226.5|0
1727902800000|2024-10-02 21:00:00|42245.6|42229.6|42243.5|42227.5|42248|42232|42243.3|42227.3|0
1727903100000|2024-10-02 21:05:00|42243.3|42227.3|42245.2|42229.2|42248|42232|42241.5|42225.5|0
1727903400000|2024-10-02 21:10:00|42244.7|42228.7|42247.4|42231.4|42249.8|42233.8|42242.9|42226.9|0
1727903700000|2024-10-02 21:15:00|42246.5|42230.5|42245.4|42229.4|42248.2|42232.2|42245.4|42229.4|0
1727904000000|2024-10-02 21:20:00|42246.8|42230.8|42244|42228|42246.8|42230.8|42244|42228|0
1727904300000|2024-10-02 21:25:00|42244.8|42228.8|42244.8|42228.8|42246.9|42230.9|42244|42228|0
1727904600000|2024-10-02 21:30:00|42244.2|42228.2|42244|42228|42244.5|42228.5|42244|42228|0
1727904900000|2024-10-02 21:35:00|42242.1|42226.1|42241.8|42225.8|42243.7|42227.7|42239.6|42223.6|0
1727905200000|2024-10-02 21:40:00|42242.3|42226.3|42239.3|42223.3|42242.9|42226.9|42239.3|42223.3|0
1727905500000|2024-10-02 21:45:00|42237.9|42221.9|42238.2|42222.2|42240.8|42224.8|42236.3|42220.3|0
1727905800000|2024-10-02 21:50:00|42238.7|42222.7|42240.2|42224.2|42240.2|42224.2|42238.5|42222.5|0
1727906100000|2024-10-02 21:55:00|42240.1|42224.1|42240|42224|42240.2|42224.2|42239.8|42223.8|0
1727906400000|2024-10-02 22:00:00|42250|42234|42264|42248|42264|42248|42242.5|42226.5|0
1727906700000|2024-10-02 22:05:00|42262.5|42246.5|42277|42261|42278.5|42262.5|42258|42242|0
1727907000000|2024-10-02 22:10:00|42276.5|42260.5|42259.5|42243.5|42276.5|42260.5|42258.5|42242.5|0
1727907300000|2024-10-02 22:15:00|42259|42243|42253|42237|42259|42243|42251.5|42235.5|0
1727907600000|2024-10-02 22:20:00|42252.5|42236.5|42247.5|42231.5|42252.5|42236.5|42246.5|42230.5|0
1727907900000|2024-10-02 22:25:00|42248|42232|42256.5|42240.5|42257.5|42241.5|42247.5|42231.5|0
1727908200000|2024-10-02 22:30:00|42256|42240|42254|42238|42256|42240|42250.5|42234.5|0
1727908500000|2024-10-02 22:35:00|42253|42237|42255.5|42239.5|42257|42241|42251|42235|0
1727908800000|2024-10-02 22:40:00|42255|42239|42251.5|42235.5|42255|42239|42250.5|42234.5|0
1727909100000|2024-10-02 22:45:00|42253|42237|42248|42232|42254|42238|42248|42232|0
1727909400000|2024-10-02 22:50:00|42251|42235|42250|42234|42253.5|42237.5|42250|42234|0
1727909700000|2024-10-02 22:55:00|42249.5|42233.5|42247|42231|42252.5|42236.5|42247|42231|0
1727910000000|2024-10-02 23:00:00|42246.5|42230.5|42240|42224|42248.5|42232.5|42234.5|42218.5|0
1727910300000|2024-10-02 23:05:00|42240.5|42224.5|42246|42230|42249.5|42233.5|42240.5|42224.5|0
1727910600000|2024-10-02 23:10:00|42246.5|42230.5|42246.5|42230.5|42255.5|42239.5|42246.5|42230.5|0
1727910900000|2024-10-02 23:15:00|42244.5|42228.5|42243.5|42227.5|42245.5|42229.5|42241|42225|0
1727911200000|2024-10-02 23:20:00|42243|42227|42236|42220|42243|42227|42231|42215|0
1727911500000|2024-10-02 23:25:00|42236.5|42220.5|42240.5|42224.5|42241.5|42225.5|42235.5|42219.5|0
1727911800000|2024-10-02 23:30:00|42240|42224|42242|42226|42244.5|42228.5|42238.5|42222.5|0
1727912100000|2024-10-02 23:35:00|42241.5|42225.5|42246|42230|42247.5|42231.5|42241.5|42225.5|0
1727912400000|2024-10-02 23:40:00|42246.5|42230.5|42246.5|42230.5|42248|42232|42243|42227|0
1727912700000|2024-10-02 23:45:00|42247|42231|42248|42232|42250.5|42234.5|42246|42230|0
1727913000000|2024-10-02 23:50:00|42248.5|42232.5|42250.5|42234.5|42251.5|42235.5|42246|42230|0
1727913300000|2024-10-02 23:55:00|42251|42235|42246.5|42230.5|42251.5|42235.5|42246|42230|0
1727913600000|2024-10-03 00:00:00|42244|42228|42221.5|42205.5|42245|42229|42221.5|42205.5|0
1727913900000|2024-10-03 00:05:00|42220|42204|42227|42211|42227|42211|42203.5|42187.5|0
1727914200000|2024-10-03 00:10:00|42226.5|42210.5|42204|42188|42226.5|42210.5|42204|42188|0
1727914500000|2024-10-03 00:15:00|42204.5|42188.5|42193|42177|42206.5|42190.5|42181.5|42165.5|0
1727914800000|2024-10-03 00:20:00|42193.5|42177.5|42200.5|42184.5|42203|42187|42191.5|42175.5|0
1727915100000|2024-10-03 00:25:00|42201|42185|42191|42175|42203|42187|42190|42174|0
1727915400000|2024-10-03 00:30:00|42190.5|42174.5|42197.5|42181.5|42202|42186|42185.5|42169.5|0
1727915700000|2024-10-03 00:35:00|42197|42181|42203|42187|42205.5|42189.5|42192|42176|0
1727916000000|2024-10-03 00:40:00|42202.5|42186.5|42200|42184|42204|42188|42196.5|42180.5|0
1727916300000|2024-10-03 00:45:00|42201|42185|42204.5|42188.5|42205|42189|42193|42177|0
1727916600000|2024-10-03 00:50:00|42205|42189|42199.5|42183.5|42207|42191|42196|42180|0
1727916900000|2024-10-03 00:55:00|42199|42183|42206|42190|42208.5|42192.5|42194|42178|0
1727917200000|2024-10-03 01:00:00|42205.5|42189.5|42219|42203|42221|42205|42204.5|42188.5|0
1727917500000|2024-10-03 01:05:00|42220.5|42204.5|42187|42171|42222.5|42206.5|42186|42170|0
1727917800000|2024-10-03 01:10:00|42186.5|42170.5|42196.5|42180.5|42201|42185|42186|42170|0
1727918100000|2024-10-03 01:15:00|42197|42181|42194|42178|42207|42191|42193|42177|0
1727918400000|2024-10-03 01:20:00|42194.5|42178.5|42199.5|42183.5|42203.5|42187.5|42194|42178|0
1727918700000|2024-10-03 01:25:00|42199|42183|42189.5|42173.5|42201|42185|42184|42168|0
1727919000000|2024-10-03 01:30:00|42190|42174|42176.5|42160.5|42191.5|42175.5|42175.5|42159.5|0
1727919300000|2024-10-03 01:35:00|42176|42160|42177|42161|42180.5|42164.5|42172|42156|0
1727919600000|2024-10-03 01:40:00|42176.5|42160.5|42173|42157|42177.5|42161.5|42166|42150|0
1727919900000|2024-10-03 01:45:00|42172.5|42156.5|42176|42160|42177.5|42161.5|42168.5|42152.5|0
1727920200000|2024-10-03 01:50:00|42175|42159|42187.5|42171.5|42188.5|42172.5|42174|42158|0
1727920500000|2024-10-03 01:55:00|42187|42171|42192|42176|42195|42179|42180.5|42164.5|0
1727920800000|2024-10-03 02:00:00|42191.5|42175.5|42186|42170|42195|42179|42184|42168|0
1727921100000|2024-10-03 02:05:00|42185|42169|42183.5|42167.5|42190|42174|42180|42164|0
1727921400000|2024-10-03 02:10:00|42182|42166|42178|42162|42187.5|42171.5|42174|42158|0
1727921700000|2024-10-03 02:15:00|42177.5|42161.5|42177|42161|42181|42165|42174|42158|0
1727922000000|2024-10-03 02:20:00|42176.5|42160.5|42186|42170|42188.5|42172.5|42176.5|42160.5|0
1727922300000|2024-10-03 02:25:00|42186.5|42170.5|42199|42183|42202|42186|42186.5|42170.5|0
1727922600000|2024-10-03 02:30:00|42199.5|42183.5|42196|42180|42204.5|42188.5|42195.5|42179.5|0
1727922900000|2024-10-03 02:35:00|42195.5|42179.5|42193|42177|42200|42184|42193|42177|0
1727923200000|2024-10-03 02:40:00|42192.5|42176.5|42189.5|42173.5|42196|42180|42189|42173|0
1727923500000|2024-10-03 02:45:00|42190|42174|42195|42179|42198|42182|42190|42174|0
1727923800000|2024-10-03 02:50:00|42194.5|42178.5|42182|42166|42195|42179|42179.5|42163.5|0
1727924100000|2024-10-03 02:55:00|42182.5|42166.5|42173.5|42157.5|42183|42167|42172.5|42156.5|0
1727924400000|2024-10-03 03:00:00|42173|42157|42172|42156|42178|42162|42171|42155|0
1727924700000|2024-10-03 03:05:00|42171.5|42155.5|42174.5|42158.5|42177|42161|42168|42152|0
1727925000000|2024-10-03 03:10:00|42175|42159|42184|42168|42185.5|42169.5|42172.5|42156.5|0
1727925300000|2024-10-03 03:15:00|42183.5|42167.5|42184.5|42168.5|42185|42169|42176.5|42160.5|0
1727925600000|2024-10-03 03:20:00|42184|42168|42187|42171|42189|42173|42184|42168|0
1727925900000|2024-10-03 03:25:00|42186.5|42170.5|42182.5|42166.5|42187.5|42171.5|42178|42162|0
1727926200000|2024-10-03 03:30:00|42183|42167|42172.5|42156.5|42186.5|42170.5|42171.5|42155.5|0
1727926500000|2024-10-03 03:35:00|42173|42157|42166.5|42150.5|42177|42161|42158|42142|0
1727926800000|2024-10-03 03:40:00|42167|42151|42165|42149|42170|42154|42159.5|42143.5|0
1727927100000|2024-10-03 03:45:00|42165.5|42149.5|42162|42146|42169|42153|42161|42145|0
1727927400000|2024-10-03 03:50:00|42161|42145|42160|42144|42163|42147|42158|42142|0
1727927700000|2024-10-03 03:55:00|42161|42145|42164.5|42148.5|42166.5|42150.5|42159|42143|0
1727928000000|2024-10-03 04:00:00|42165|42149|42167.5|42151.5|42169|42153|42161.5|42145.5|0
1727928300000|2024-10-03 04:05:00|42168|42152|42168.5|42152.5|42170|42154|42165.5|42149.5|0
1727928600000|2024-10-03 04:10:00|42168|42152|42169|42153|42172|42156|42167.5|42151.5|0
1727928900000|2024-10-03 04:15:00|42170|42154|42165.5|42149.5|42170.5|42154.5|42165|42149|0
1727929200000|2024-10-03 04:20:00|42166|42150|42166|42150|42168|42152|42161.5|42145.5|0
1727929500000|2024-10-03 04:25:00|42165.5|42149.5|42160|42144|42165.5|42149.5|42159|42143|0
1727929800000|2024-10-03 04:30:00|42160.5|42144.5|42159|42143|42164|42148|42156.5|42140.5|0
1727930100000|2024-10-03 04:35:00|42158.5|42142.5|42158|42142|42161|42145|42155|42139|0
1727930400000|2024-10-03 04:40:00|42158.5|42142.5|42153|42137|42159|42143|42151.5|42135.5|0
1727930700000|2024-10-03 04:45:00|42153.5|42137.5|42147.5|42131.5|42154.5|42138.5|42146|42130|0
1727931000000|2024-10-03 04:50:00|42147|42131|42149|42133|42149.5|42133.5|42146|42130|0
1727931300000|2024-10-03 04:55:00|42149.5|42133.5|42148|42132|42151|42135|42147.5|42131.5|0
1727931600000|2024-10-03 05:00:00|42149|42133|42153|42137|42155|42139|42148|42132|0
1727931900000|2024-10-03 05:05:00|42152.5|42136.5|42156|42140|42158.5|42142.5|42148|42132|0
1727932200000|2024-10-03 05:10:00|42155.5|42139.5|42153.5|42137.5|42157|42141|42150|42134|0
1727932500000|2024-10-03 05:15:00|42154|42138|42149|42133|42157|42141|42149|42133|0
1727932800000|2024-10-03 05:20:00|42149.5|42133.5|42147.5|42131.5|42154|42138|42146|42130|0
1727933100000|2024-10-03 05:25:00|42148|42132|42151|42135|42151|42135|42146|42130|0
1727933400000|2024-10-03 05:30:00|42151.5|42135.5|42156.5|42140.5|42159|42143|42148|42132|0
1727933700000|2024-10-03 05:35:00|42156|42140|42157.5|42141.5|42160.5|42144.5|42155|42139|0
1727934000000|2024-10-03 05:40:00|42158|42142|42148|42132|42164.5|42148.5|42147|42131|0
1727934300000|2024-10-03 05:45:00|42147|42131|42144.5|42128.5|42148|42132|42143.5|42127.5|0
1727934600000|2024-10-03 05:50:00|42145|42129|42143.5|42127.5|42156|42140|42143.5|42127.5|0
1727934900000|2024-10-03 05:55:00|42144|42128|42142|42126|42144.5|42128.5|42141|42125|0
1727935200000|2024-10-03 06:00:00|42141|42125|42146.5|42130.5|42147|42131|42138|42122|0
1727935500000|2024-10-03 06:05:00|42147|42131|42158|42142|42158.5|42142.5|42146|42130|0
1727935800000|2024-10-03 06:10:00|42158.5|42142.5|42145|42129|42162|42146|42145|42129|0
1727936100000|2024-10-03 06:15:00|42145.5|42129.5|42146.5|42130.5|42150.5|42134.5|42145.5|42129.5|0
1727936400000|2024-10-03 06:20:00|42147|42131|42148|42132|42150|42134|42144|42128|0
1727936700000|2024-10-03 06:25:00|42149|42133|42142|42126|42150|42134|42135.5|42119.5|0
1727937000000|2024-10-03 06:30:00|42147.5|42131.5|42151|42135|42151|42135|42143|42127|0
1727937300000|2024-10-03 06:35:00|42152|42136|42151.5|42135.5|42153.5|42137.5|42143.5|42127.5|0
1727937600000|2024-10-03 06:40:00|42152|42136|42172|42156|42172|42156|42149|42133|0
1727937900000|2024-10-03 06:45:00|42172.5|42156.5|42165.5|42149.5|42176|42160|42165.5|42149.5|0
1727938200000|2024-10-03 06:50:00|42165|42149|42176|42160|42177|42161|42165|42149|0
1727938500000|2024-10-03 06:55:00|42175|42159|42160.5|42144.5|42178|42162|42159|42143|0
1727938800000|2024-10-03 07:00:00|42160|42144|42167.5|42151.5|42169|42153|42151|42135|0
1727939100000|2024-10-03 07:05:00|42167|42151|42162.5|42146.5|42173.5|42157.5|42159|42143|0
1727939400000|2024-10-03 07:10:00|42163|42147|42140|42124|42164|42148|42133.5|42117.5|0
1727939700000|2024-10-03 07:15:00|42142|42126|42103|42087|42142|42126|42098|42082|0
1727940000000|2024-10-03 07:20:00|42104|42088|42109|42093|42124.5|42108.5|42097|42081|0
1727940300000|2024-10-03 07:25:00|42107|42091|42065|42049|42109.5|42093.5|42063.5|42047.5|0
1727940600000|2024-10-03 07:30:00|42065.5|42049.5|42039|42023|42066.5|42050.5|42035|42019|0
1727940900000|2024-10-03 07:35:00|42041|42025|42008|41992|42044|42028|42007|41991|0
1727941200000|2024-10-03 07:40:00|42009|41993|42012|41996|42026|42010|42000|41984|0
1727941500000|2024-10-03 07:45:00|42010.5|41994.5|41986|41970|42010.5|41994.5|41980|41964|0
1727941800000|2024-10-03 07:50:00|41987|41971|42019|42003|42024|42008|41980|41964|0
1727942100000|2024-10-03 07:55:00|42019.5|42003.5|42017|42001|42019.5|42003.5|42001.5|41985.5|0
1727942400000|2024-10-03 08:00:00|42017.5|42001.5|42036|42020|42046|42030|42004.5|41988.5|0
1727942700000|2024-10-03 08:05:00|42034|42018|42031|42015|42035|42019|42017|42001|0
1727943000000|2024-10-03 08:10:00|42030.5|42014.5|42040|42024|42040.5|42024.5|42020|42004|0
1727943300000|2024-10-03 08:15:00|42040.5|42024.5|42044|42028|42051|42035|42038|42022|0
1727943600000|2024-10-03 08:20:00|42043.5|42027.5|42037|42021|42044|42028|42025|42009|0
1727943900000|2024-10-03 08:25:00|42036.5|42020.5|42020.5|42004.5|42042|42026|42020|42004|0
1727944200000|2024-10-03 08:30:00|42020|42004|42033|42017|42041|42025|42020|42004|0
1727944500000|2024-10-03 08:35:00|42032.5|42016.5|42056|42040|42058|42042|42032|42016|0
1727944800000|2024-10-03 08:40:00|42056.5|42040.5|42064.5|42048.5|42069.5|42053.5|42053|42037|0
1727945100000|2024-10-03 08:45:00|42066|42050|42054|42038|42080.5|42064.5|42053|42037|0
1727945400000|2024-10-03 08:50:00|42053.5|42037.5|42056.5|42040.5|42060|42044|42047|42031|0
1727945700000|2024-10-03 08:55:00|42056|42040|42061.5|42045.5|42063|42047|42053.5|42037.5|0
1727946000000|2024-10-03 09:00:00|42063|42047|42046|42030|42068|42052|42045|42029|0
1727946300000|2024-10-03 09:05:00|42045|42029|42050|42034|42050.5|42034.5|42039|42023|0
1727946600000|2024-10-03 09:10:00|42049|42033|42077|42061|42077|42061|42049|42033|0
1727946900000|2024-10-03 09:15:00|42076|42060|42059|42043|42078|42062|42059|42043|0
1727947200000|2024-10-03 09:20:00|42059.5|42043.5|42078.5|42062.5|42078.5|42062.5|42058|42042|0
1727947500000|2024-10-03 09:25:00|42078|42062|42072.5|42056.5|42079.5|42063.5|42069.5|42053.5|0
1727947800000|2024-10-03 09:30:00|42073|42057|42086|42070|42088|42072|42073|42057|0
1727948100000|2024-10-03 09:35:00|42086.5|42070.5|42088|42072|42093|42077|42080.5|42064.5|0
1727948400000|2024-10-03 09:40:00|42087|42071|42077|42061|42089|42073|42074.5|42058.5|0
1727948700000|2024-10-03 09:45:00|42077.5|42061.5|42077.5|42061.5|42086|42070|42074|42058|0
1727949000000|2024-10-03 09:50:00|42078|42062|42061|42045|42081|42065|42061|42045|0
1727949300000|2024-10-03 09:55:00|42066|42050|42067|42051|42078.5|42062.5|42065.5|42049.5|0
1727949600000|2024-10-03 10:00:00|42070|42054|42080|42064|42085|42069|42070|42054|0
1727949900000|2024-10-03 10:05:00|42078|42062|42073|42057|42080.5|42064.5|42059.5|42043.5|0
1727950200000|2024-10-03 10:10:00|42072.5|42056.5|42050.5|42034.5|42073.5|42057.5|42050|42034|0
1727950500000|2024-10-03 10:15:00|42051|42035|42042.5|42026.5|42055|42039|42040|42024|0
1727950800000|2024-10-03 10:20:00|42043.5|42027.5|42068|42052|42068.5|42052.5|42041|42025|0
1727951100000|2024-10-03 10:25:00|42069|42053|42072|42056|42072.5|42056.5|42056|42040|0
1727951400000|2024-10-03 10:30:00|42072.5|42056.5|42072.5|42056.5|42077.5|42061.5|42070|42054|0
1727951700000|2024-10-03 10:35:00|42072|42056|42056.5|42040.5|42072|42056|42054|42038|0
1727952000000|2024-10-03 10:40:00|42056|42040|42059|42043|42063|42047|42056|42040|0
1727952300000|2024-10-03 10:45:00|42059.5|42043.5|42061.5|42045.5|42063|42047|42057|42041|0
1727952600000|2024-10-03 10:50:00|42062|42046|42078|42062|42080.5|42064.5|42061.5|42045.5|0
1727952900000|2024-10-03 10:55:00|42077|42061|42087.5|42071.5|42089|42073|42075|42059|0
1727953200000|2024-10-03 11:00:00|42087|42071|42091|42075|42099|42083|42082|42066|0
1727953500000|2024-10-03 11:05:00|42091.5|42075.5|42086|42070|42092|42076|42080|42064|0
1727953800000|2024-10-03 11:10:00|42087.5|42071.5|42080|42064|42088|42072|42079.5|42063.5|0
1727954100000|2024-10-03 11:15:00|42079.5|42063.5|42071|42055|42079.5|42063.5|42069|42053|0
1727954400000|2024-10-03 11:20:00|42071.5|42055.5|42083|42067|42086|42070|42070.5|42054.5|0
1727954700000|2024-10-03 11:25:00|42082|42066|42097|42081|42104|42088|42082|42066|0
1727955000000|2024-10-03 11:30:00|42096.5|42080.5|42103|42087|42108.5|42092.5|42095|42079|0
1727955300000|2024-10-03 11:35:00|42103.5|42087.5|42118|42102|42121|42105|42103.5|42087.5|0
1727955600000|2024-10-03 11:40:00|42118.5|42102.5|42127.5|42111.5|42128.5|42112.5|42110|42094|0
1727955900000|2024-10-03 11:45:00|42128|42112|42123|42107|42136.5|42120.5|42123|42107|0
1727956200000|2024-10-03 11:50:00|42124|42108|42126|42110|42130.5|42114.5|42120.5|42104.5|0
1727956500000|2024-10-03 11:55:00|42126.5|42110.5|42142|42126|42142.5|42126.5|42126.5|42110.5|0
1727956800000|2024-10-03 12:00:00|42143|42127|42137|42121|42153.5|42137.5|42131.5|42115.5|0
1727957100000|2024-10-03 12:05:00|42138|42122|42129.5|42113.5|42140|42124|42119|42103|0
1727957400000|2024-10-03 12:10:00|42130|42114|42121.5|42105.5|42141|42125|42120|42104|0
1727957700000|2024-10-03 12:15:00|42124.5|42108.5|42125.5|42109.5|42127|42111|42120.5|42104.5|0
1727958000000|2024-10-03 12:20:00|42125|42109|42113|42097|42127|42111|42105|42089|0
1727958300000|2024-10-03 12:25:00|42112.5|42096.5|42114|42098|42126|42110|42110.5|42094.5|0
1727958600000|2024-10-03 12:30:00|42117|42101|42102.5|42086.5|42143|42127|42101|42085|0
1727958900000|2024-10-03 12:35:00|42102|42086|42100|42084|42115|42099|42092|42076|0
1727959200000|2024-10-03 12:40:00|42100.5|42084.5|42094|42078|42113|42097|42090|42074|0
1727959500000|2024-10-03 12:45:00|42095|42079|42084|42068|42108|42092|42081|42065|0
1727959800000|2024-10-03 12:50:00|42083.5|42067.5|42077|42061|42088|42072|42071|42055|0
1727960100000|2024-10-03 12:55:00|42076.5|42060.5|42060|42044|42080.5|42064.5|42058|42042|0
1727960400000|2024-10-03 13:00:00|42062.5|42046.5|42057|42041|42064|42048|42047|42031|0
1727960700000|2024-10-03 13:05:00|42056.5|42040.5|42055|42039|42069.5|42053.5|42046|42030|0
1727961000000|2024-10-03 13:10:00|42054.5|42038.5|42051|42035|42054.5|42038.5|42040|42024|0
1727961300000|2024-10-03 13:15:00|42052|42036|42066|42050|42069|42053|42046.5|42030.5|0
1727961600000|2024-10-03 13:20:00|42066.5|42050.5|42063.5|42047.5|42072|42056|42055.5|42039.5|0
1727961900000|2024-10-03 13:25:00|42065|42049|42055|42039|42092|42076|42054.5|42038.5|0
1727962200000|2024-10-03 13:30:00|42053|42037|42051|42035|42106|42090|41983|41967|0
1727962500000|2024-10-03 13:35:00|42047|42031|41977.5|41961.5|42066.5|42050.5|41971.5|41955.5|0
1727962800000|2024-10-03 13:40:00|41982.5|41966.5|41926|41910|41992.5|41976.5|41925.5|41909.5|0
1727963100000|2024-10-03 13:45:00|41921.5|41905.5|41875|41859|41926.5|41910.5|41846.5|41830.5|0
1727963400000|2024-10-03 13:50:00|41880|41864|41885|41869|41904.5|41888.5|41848|41832|0
1727963700000|2024-10-03 13:55:00|41887.5|41871.5|41933.5|41917.5|41957|41941|41886|41870|0
1727964000000|2024-10-03 14:00:00|41903|41887|42051|42035|42061.5|42045.5|41902|41886|0
1727964300000|2024-10-03 14:05:00|42050|42034|42089|42073|42092|42076|42041|42025|0
1727964600000|2024-10-03 14:10:00|42093|42077|42040|42024|42142|42126|41984|41968|0
1727964900000|2024-10-03 14:15:00|42046|42030|42081|42065|42140|42124|42037.5|42021.5|0
1727965200000|2024-10-03 14:20:00|42082|42066|41999.5|41983.5|42098|42082|41975.5|41959.5|0
1727965500000|2024-10-03 14:25:00|41995.5|41979.5|41977|41961|42019|42003|41964|41948|0
1727965800000|2024-10-03 14:30:00|41975|41959|42036|42020|42040|42024|41925.5|41909.5|0
1727966100000|2024-10-03 14:35:00|42037|42021|42021|42005|42048|42032|41994|41978|0
1727966400000|2024-10-03 14:40:00|42025|42009|41947.5|41931.5|42035|42019|41910|41894|0
1727966700000|2024-10-03 14:45:00|41945|41929|41984.5|41968.5|42038|42022|41934|41918|0
1727967000000|2024-10-03 14:50:00|41989|41973|42029|42013|42037|42021|41982|41966|0
1727967300000|2024-10-03 14:55:00|42030.5|42014.5|41931|41915|42031|42015|41930.5|41914.5|0
1727967600000|2024-10-03 15:00:00|41935|41919|41911.5|41895.5|41941|41925|41899|41883|0
1727967900000|2024-10-03 15:05:00|41914.5|41898.5|41967.5|41951.5|41981.5|41965.5|41909.5|41893.5|0
1727968200000|2024-10-03 15:10:00|41965|41949|41963.5|41947.5|41965|41949|41922|41906|0
1727968500000|2024-10-03 15:15:00|41964|41948|41979|41963|41995|41979|41957.5|41941.5|0
1727968800000|2024-10-03 15:20:00|41977.5|41961.5|42008.5|41992.5|42026|42010|41965|41949|0
1727969100000|2024-10-03 15:25:00|42009.5|41993.5|41998|41982|42009.5|41993.5|41961|41945|0
1727969400000|2024-10-03 15:30:00|41999|41983|42021|42005|42039.5|42023.5|41995|41979|0
1727969700000|2024-10-03 15:35:00|42018|42002|42005.5|41989.5|42029|42013|42000.5|41984.5|0
1727970000000|2024-10-03 15:40:00|42007|41991|42055|42039|42063|42047|42006.5|41990.5|0
1727970300000|2024-10-03 15:45:00|42054.5|42038.5|42045|42029|42065.5|42049.5|42043|42027|0
1727970600000|2024-10-03 15:50:00|42044.5|42028.5|42075|42059|42087|42071|42044.5|42028.5|0
1727970900000|2024-10-03 15:55:00|42076.5|42060.5|42055.5|42039.5|42082|42066|42051|42035|0
1727971200000|2024-10-03 16:00:00|42057.5|42041.5|42060.5|42044.5|42073|42057|42053.5|42037.5|0
1727971500000|2024-10-03 16:05:00|42063|42047|42083|42067|42094|42078|42062.5|42046.5|0
1727971800000|2024-10-03 16:10:00|42083.5|42067.5|42100|42084|42107.5|42091.5|42077.5|42061.5|0
1727972100000|2024-10-03 16:15:00|42097|42081|42110|42094|42113|42097|42091|42075|0
1727972400000|2024-10-03 16:20:00|42109.5|42093.5|42123|42107|42133|42117|42103.5|42087.5|0
1727972700000|2024-10-03 16:25:00|42124|42108|42096|42080|42130|42114|42095|42079|0
1727973000000|2024-10-03 16:30:00|42097|42081|42069.5|42053.5|42097|42081|42055|42039|0
1727973300000|2024-10-03 16:35:00|42070|42054|42045.5|42029.5|42079|42063|42042|42026|0
1727973600000|2024-10-03 16:40:00|42045|42029|41984|41968|42048.5|42032.5|41967.5|41951.5|0
1727973900000|2024-10-03 16:45:00|41982.5|41966.5|41922|41906|41984.5|41968.5|41904|41888|0
1727974200000|2024-10-03 16:50:00|41920.5|41904.5|41894|41878|41923|41907|41880|41864|0
1727974500000|2024-10-03 16:55:00|41895|41879|41916|41900|41950.5|41934.5|41893|41877|0
1727974800000|2024-10-03 17:00:00|41916.5|41900.5|41874|41858|41918.5|41902.5|41866.5|41850.5|0
1727975100000|2024-10-03 17:05:00|41875|41859|41884.5|41868.5|41904|41888|41862.5|41846.5|0
1727975400000|2024-10-03 17:10:00|41883|41867|41882.5|41866.5|41903.5|41887.5|41870.5|41854.5|0
1727975700000|2024-10-03 17:15:00|41883.5|41867.5|41875.5|41859.5|41888.5|41872.5|41870.5|41854.5|0
1727976000000|2024-10-03 17:20:00|41876|41860|41915.5|41899.5|41934.5|41918.5|41874.5|41858.5|0
1727976300000|2024-10-03 17:25:00|41914.5|41898.5|41901|41885|41960.5|41944.5|41895.5|41879.5|0
1727976600000|2024-10-03 17:30:00|41900|41884|41951.5|41935.5|41954|41938|41897|41881|0
1727976900000|2024-10-03 17:35:00|41954.5|41938.5|41924.5|41908.5|41963.5|41947.5|41923.5|41907.5|0
1727977200000|2024-10-03 17:40:00|41923|41907|41932.5|41916.5|41939|41923|41886.5|41870.5|0
1727977500000|2024-10-03 17:45:00|41937.5|41921.5|41934.5|41918.5|41958.5|41942.5|41933.5|41917.5|0
1727977800000|2024-10-03 17:50:00|41925.5|41909.5|41929.5|41913.5|41943|41927|41925.5|41909.5|0
1727978100000|2024-10-03 17:55:00|41930.5|41914.5|41959.5|41943.5|41963.5|41947.5|41930.5|41914.5|0
1727978400000|2024-10-03 18:00:00|41960.5|41944.5|41945.5|41929.5|41962|41946|41933.5|41917.5|0
1727978700000|2024-10-03 18:05:00|41946.5|41930.5|41965.5|41949.5|41982|41966|41946.5|41930.5|0
1727979000000|2024-10-03 18:10:00|41966|41950|41977.5|41961.5|41985.5|41969.5|41962.5|41946.5|0
1727979300000|2024-10-03 18:15:00|41977|41961|41988.5|41972.5|41988.5|41972.5|41968.5|41952.5|0
1727979600000|2024-10-03 18:20:00|41989.5|41973.5|41971|41955|41995.5|41979.5|41939|41923|0
1727979900000|2024-10-03 18:25:00|41972.5|41956.5|41971.5|41955.5|41990.5|41974.5|41958|41942|0
1727980200000|2024-10-03 18:30:00|41971|41955|41971|41955|41973|41957|41951.5|41935.5|0
1727980500000|2024-10-03 18:35:00|41970.5|41954.5|41970.5|41954.5|41974.5|41958.5|41955|41939|0
1727980800000|2024-10-03 18:40:00|41972.5|41956.5|41978.5|41962.5|41983.5|41967.5|41968|41952|0
1727981100000|2024-10-03 18:45:00|41976.5|41960.5|41965.5|41949.5|41982|41966|41962|41946|0
1727981400000|2024-10-03 18:50:00|41964.5|41948.5|41983.5|41967.5|41993|41977|41963.5|41947.5|0
1727981700000|2024-10-03 18:55:00|41985|41969|41959|41943|41992.5|41976.5|41958|41942|0
1727982000000|2024-10-03 19:00:00|41952.5|41936.5|41951.5|41935.5|41954.5|41938.5|41933.5|41917.5|0
1727982300000|2024-10-03 19:05:00|41952|41936|41935.5|41919.5|41952.5|41936.5|41918.5|41902.5|0
1727982600000|2024-10-03 19:10:00|41936|41920|41930|41914|41936|41920|41910.5|41894.5|0
1727982900000|2024-10-03 19:15:00|41931|41915|41946|41930|41952.5|41936.5|41927.5|41911.5|0
1727983200000|2024-10-03 19:20:00|41947.5|41931.5|41961|41945|41967.5|41951.5|41936.5|41920.5|0
1727983500000|2024-10-03 19:25:00|41961.5|41945.5|41959.5|41943.5|41973|41957|41953.5|41937.5|0
1727983800000|2024-10-03 19:30:00|41960.5|41944.5|41959|41943|41969|41953|41951|41935|0
1727984100000|2024-10-03 19:35:00|41958.5|41942.5|41961.5|41945.5|41969|41953|41953.5|41937.5|0
1727984400000|2024-10-03 19:40:00|41962.7|41946.7|41945.2|41929.2|41964.2|41948.2|41940.2|41924.2|0
1727984700000|2024-10-03 19:45:00|41946.7|41930.7|41975.7|41959.7|41982.2|41966.2|41939.2|41923.2|0
1727985000000|2024-10-03 19:50:00|41978.2|41962.2|41986.2|41970.2|41994.2|41978.2|41953.2|41937.2|0
1727985300000|2024-10-03 19:55:00|41993.2|41977.2|42017.7|42001.7|42045.2|42029.2|41985.2|41969.2|0
1727985600000|2024-10-03 20:00:00|42005.9|41989.9|42003.4|41987.4|42006.4|41990.4|41991.4|41975.4|0
1727985900000|2024-10-03 20:05:00|42002.9|41986.9|41989.9|41973.9|42019.4|42003.4|41989.4|41973.4|0
1727986200000|2024-10-03 20:10:00|41991.4|41975.4|42001.4|41985.4|42008.4|41992.4|41991.4|41975.4|0
1727986500000|2024-10-03 20:15:00|42002.4|41986.4|42005.4|41989.4|42006.9|41990.9|41999.4|41983.4|0
1727986800000|2024-10-03 20:20:00|42005.9|41989.9|42007.4|41991.4|42008.9|41992.9|42002.9|41986.9|0
1727987100000|2024-10-03 20:25:00|42006.9|41990.9|42002.9|41986.9|42007.4|41991.4|42001.9|41985.9|0
1727987400000|2024-10-03 20:30:00|42001.9|41985.9|41988.9|41972.9|42001.9|41985.9|41982.4|41966.4|0
1727987700000|2024-10-03 20:35:00|41988.4|41972.4|41990.4|41974.4|41990.4|41974.4|41986.4|41970.4|0
1727988000000|2024-10-03 20:40:00|41990.9|41974.9|41986.4|41970.4|41991.9|41975.9|41982.9|41966.9|0
1727988300000|2024-10-03 20:45:00|41985.9|41969.9|41989.9|41973.9|41994.4|41978.4|41984.4|41968.4|0
1727988600000|2024-10-03 20:50:00|41989.4|41973.4|41998.9|41982.9|41998.9|41982.9|41989.4|41973.4|0
1727988900000|2024-10-03 20:55:00|41998.4|41982.4|41985.4|41969.4|41999.4|41983.4|41977.4|41961.4|0
1727989200000|2024-10-03 21:00:00|41989.9|41973.9|41991.5|41975.5|41993.9|41977.9|41989.9|41973.9|0
1727989500000|2024-10-03 21:05:00|41991.4|41975.4|41991.9|41975.9|41993.1|41977.1|41990.5|41974.5|0
1727989800000|2024-10-03 21:10:00|41992.1|41976.1|41997.2|41981.2|41997.2|41981.2|41992|41976|0
1727990100000|2024-10-03 21:15:00|41993.1|41977.1|42000.2|41984.2|42000.2|41984.2|41993.1|41977.1|0
1727990400000|2024-10-03 21:20:00|42000.1|41984.1|41999.1|41983.1|42000.1|41984.1|41996.9|41980.9|0
1727990700000|2024-10-03 21:25:00|41999.3|41983.3|41995.1|41979.1|41999.3|41983.3|41995.1|41979.1|0
1727991000000|2024-10-03 21:30:00|41995|41979|41995.3|41979.3|41995.4|41979.4|41994.6|41978.6|0
1727991300000|2024-10-03 21:35:00|41996.4|41980.4|41996.8|41980.8|41999.7|41983.7|41996.4|41980.4|0
1727991600000|2024-10-03 21:40:00|41997.6|41981.6|41996|41980|41999.5|41983.5|41995.9|41979.9|0
1727991900000|2024-10-03 21:45:00|41995.9|41979.9|41997.6|41981.6|41998.7|41982.7|41995.9|41979.9|0
1727992200000|2024-10-03 21:50:00|41995.2|41979.2|41993.8|41977.8|41995.4|41979.4|41991.1|41975.1|0
1727992500000|2024-10-03 21:55:00|41996.2|41980.2|41996|41980|42000.3|41984.3|41996|41980|0
1727992800000|2024-10-03 22:00:00|41987.5|41971.5|41979|41963|41990.5|41974.5|41979|41963|0
1727993100000|2024-10-03 22:05:00|41978.5|41962.5|41975|41959|41978.5|41962.5|41969.5|41953.5|0
1727993400000|2024-10-03 22:10:00|41974.5|41958.5|41968.5|41952.5|41976|41960|41968.5|41952.5|0
1727993700000|2024-10-03 22:15:00|41968|41952|41966.5|41950.5|41970.5|41954.5|41960|41944|0
1727994000000|2024-10-03 22:20:00|41965.5|41949.5|41970.5|41954.5|41970.5|41954.5|41964.5|41948.5|0
1727994300000|2024-10-03 22:25:00|41971|41955|41973|41957|41973.5|41957.5|41968|41952|0
1727994600000|2024-10-03 22:30:00|41973.5|41957.5|41993|41977|41993.5|41977.5|41973.5|41957.5|0
1727994900000|2024-10-03 22:35:00|41994|41978|41986.5|41970.5|42002.5|41986.5|41985.5|41969.5|0
1727995200000|2024-10-03 22:40:00|41986|41970|41992.5|41976.5|41993.5|41977.5|41986|41970|0
1727995500000|2024-10-03 22:45:00|41992|41976|42006.5|41990.5|42006.5|41990.5|41991.5|41975.5|0
1727995800000|2024-10-03 22:50:00|42007|41991|42011|41995|42016.5|42000.5|42007|41991|0
1727996100000|2024-10-03 22:55:00|42011.5|41995.5|41995.5|41979.5|42015.5|41999.5|41994|41978|0
1727996400000|2024-10-03 23:00:00|41997.5|41981.5|41995|41979|42003.5|41987.5|41992|41976|0
1727996700000|2024-10-03 23:05:00|41995.5|41979.5|41989|41973|42001.5|41985.5|41989|41973|0
1727997000000|2024-10-03 23:10:00|41989.5|41973.5|41997.5|41981.5|41998|41982|41986.5|41970.5|0
1727997300000|2024-10-03 23:15:00|41996.5|41980.5|41987.5|41971.5|41998.5|41982.5|41984.5|41968.5|0
1727997600000|2024-10-03 23:20:00|41987|41971|41975.5|41959.5|41987.5|41971.5|41973|41957|0
1727997900000|2024-10-03 23:25:00|41975|41959|41986|41970|41986.5|41970.5|41975|41959|0
1727998200000|2024-10-03 23:30:00|41985.5|41969.5|41988.5|41972.5|41994.5|41978.5|41980.5|41964.5|0
1727998500000|2024-10-03 23:35:00|41988|41972|41991.5|41975.5|41992.5|41976.5|41983.5|41967.5|0
1727998800000|2024-10-03 23:40:00|41992|41976|41992.5|41976.5|41994.5|41978.5|41986.5|41970.5|0
1727999100000|2024-10-03 23:45:00|41993|41977|42003|41987|42009|41993|41992.5|41976.5|0
1727999400000|2024-10-03 23:50:00|42002.5|41986.5|41998.5|41982.5|42002.5|41986.5|41985.5|41969.5|0
1727999700000|2024-10-03 23:55:00|41999|41983|41997|41981|42002|41986|41994|41978|0
1728000000000|2024-10-04 00:00:00|41996|41980|41987.5|41971.5|42001|41985|41986|41970|0
1728000300000|2024-10-04 00:05:00|41986.5|41970.5|41980.5|41964.5|41995.5|41979.5|41976.5|41960.5|0
1728000600000|2024-10-04 00:10:00|41980|41964|41989|41973|41996.5|41980.5|41980|41964|0
1728000900000|2024-10-04 00:15:00|41987|41971|41973|41957|41987|41971|41966|41950|0
1728001200000|2024-10-04 00:20:00|41972.5|41956.5|41980.6|41964.6|41980.6|41964.6|41966|41950|0
1728001500000|2024-10-04 00:25:00|41980.1|41964.1|41983.1|41967.1|41987.6|41971.6|41978.1|41962.1|0
1728001800000|2024-10-04 00:30:00|41984.1|41968.1|41976.6|41960.6|41985.1|41969.1|41974.1|41958.1|0
1728002100000|2024-10-04 00:35:00|41977.1|41961.1|41977.6|41961.6|41978.6|41962.6|41961.6|41945.6|0
1728002400000|2024-10-04 00:40:00|41978.1|41962.1|41967.6|41951.6|41979.1|41963.1|41966.1|41950.1|0
1728002700000|2024-10-04 00:45:00|41968.1|41952.1|41978.1|41962.1|41981.6|41965.6|41968.1|41952.1|0
1728003000000|2024-10-04 00:50:00|41977.6|41961.6|41981.6|41965.6|41985.1|41969.1|41976.6|41960.6|0
1728003300000|2024-10-04 00:55:00|41982.1|41966.1|41994.6|41978.6|41998.1|41982.1|41982.1|41966.1|0
1728003600000|2024-10-04 01:00:00|41993.6|41977.6|41988.6|41972.6|41996.6|41980.6|41987.1|41971.1|0
1728003900000|2024-10-04 01:05:00|41987.6|41971.6|41984.6|41968.6|41987.6|41971.6|41975.6|41959.6|0
1728004200000|2024-10-04 01:10:00|41985.1|41969.1|41977.6|41961.6|41986.6|41970.6|41976.6|41960.6|0
1728004500000|2024-10-04 01:15:00|41977.1|41961.1|41987.6|41971.6|41990.6|41974.6|41973.6|41957.6|0
1728004800000|2024-10-04 01:20:00|41988.1|41972.1|42003.6|41987.6|42005.6|41989.6|41979.6|41963.6|0
1728005100000|2024-10-04 01:25:00|42004.1|41988.1|41995.6|41979.6|42006.1|41990.1|41995.6|41979.6|0
1728005400000|2024-10-04 01:30:00|41996.1|41980.1|41989.6|41973.6|42000.6|41984.6|41986.6|41970.6|0
1728005700000|2024-10-04 01:35:00|41989.1|41973.1|41995.6|41979.6|42004.6|41988.6|41987.6|41971.6|0
1728006000000|2024-10-04 01:40:00|41994.1|41978.1|42024.6|42008.6|42026.1|42010.1|41993.1|41977.1|0
1728006300000|2024-10-04 01:45:00|42024.1|42008.1|42045.1|42029.1|42048.1|42032.1|42018.6|42002.6|0
1728006600000|2024-10-04 01:50:00|42043.1|42027.1|42051.6|42035.6|42055.1|42039.1|42041.1|42025.1|0
1728006900000|2024-10-04 01:55:00|42050.6|42034.6|42043.6|42027.6|42051.6|42035.6|42040.6|42024.6|0
1728007200000|2024-10-04 02:00:00|42040.6|42024.6|42036.1|42020.1|42044.6|42028.6|42034.6|42018.6|0
1728007500000|2024-10-04 02:05:00|42036.6|42020.6|42031.1|42015.1|42036.6|42020.6|42029.6|42013.6|0
1728007800000|2024-10-04 02:10:00|42031.6|42015.6|42034.6|42018.6|42039.6|42023.6|42031.6|42015.6|0
1728008100000|2024-10-04 02:15:00|42035.1|42019.1|42037.6|42021.6|42039.6|42023.6|42033.6|42017.6|0
1728008400000|2024-10-04 02:20:00|42037.1|42021.1|42043.6|42027.6|42055.6|42039.6|42034.6|42018.6|0
1728008700000|2024-10-04 02:25:00|42044.1|42028.1|42055.6|42039.6|42057.6|42041.6|42043.6|42027.6|0
1728009000000|2024-10-04 02:30:00|42055.1|42039.1|42049.6|42033.6|42055.1|42039.1|42044.1|42028.1|0
1728009300000|2024-10-04 02:35:00|42050.1|42034.1|42054.6|42038.6|42057.6|42041.6|42046.6|42030.6|0
1728009600000|2024-10-04 02:40:00|42053.6|42037.6|42048.1|42032.1|42055.6|42039.6|42046.6|42030.6|0
1728009900000|2024-10-04 02:45:00|42048.6|42032.6|42045.6|42029.6|42049.6|42033.6|42044.1|42028.1|0
1728010200000|2024-10-04 02:50:00|42046.1|42030.1|42034.1|42018.1|42046.6|42030.6|42030.6|42014.6|0
1728010500000|2024-10-04 02:55:00|42033.6|42017.6|42034.6|42018.6|42038.1|42022.1|42032.6|42016.6|0
1728010800000|2024-10-04 03:00:00|42034.1|42018.1|42030.6|42014.6|42036.1|42020.1|42027.6|42011.6|0
1728011100000|2024-10-04 03:05:00|42030.1|42014.1|42030.6|42014.6|42032.6|42016.6|42026.1|42010.1|0
1728011400000|2024-10-04 03:10:00|42031.1|42015.1|42031.6|42015.6|42036.6|42020.6|42030.6|42014.6|0
1728011700000|2024-10-04 03:15:00|42032.1|42016.1|42026.1|42010.1|42032.1|42016.1|42021.6|42005.6|0
1728012000000|2024-10-04 03:20:00|42025.6|42009.6|42023.1|42007.1|42028.1|42012.1|42021.1|42005.1|0
1728012300000|2024-10-04 03:25:00|42022.6|42006.6|42022.6|42006.6|42023.6|42007.6|42018.6|42002.6|0
1728012600000|2024-10-04 03:30:00|42023.1|42007.1|42015.6|41999.6|42026.6|42010.6|42015.6|41999.6|0
1728012900000|2024-10-04 03:35:00|42015.1|41999.1|42023.6|42007.6|42026.6|42010.6|42012.6|41996.6|0
1728013200000|2024-10-04 03:40:00|42023.1|42007.1|42016.6|42000.6|42023.1|42007.1|42013.1|41997.1|0
1728013500000|2024-10-04 03:45:00|42017.1|42001.1|42020.6|42004.6|42022.1|42006.1|42012.6|41996.6|0
1728013800000|2024-10-04 03:50:00|42020.1|42004.1|42014.1|41998.1|42020.6|42004.6|42012.6|41996.6|0
1728014100000|2024-10-04 03:55:00|42013.6|41997.6|42016.6|42000.6|42019.1|42003.1|42010.6|41994.6|0
1728014400000|2024-10-04 04:00:00|42017.1|42001.1|42019.1|42003.1|42020.1|42004.1|42013.6|41997.6|0
1728014700000|2024-10-04 04:05:00|42020.6|42004.6|42019.6|42003.6|42021.1|42005.1|42017.1|42001.1|0
1728015000000|2024-10-04 04:10:00|42019.1|42003.1|42016.6|42000.6|42021.6|42005.6|42016.6|42000.6|0
1728015300000|2024-10-04 04:15:00|42016.1|42000.1|42021.1|42005.1|42021.6|42005.6|42015.6|41999.6|0
1728015600000|2024-10-04 04:20:00|42021.6|42005.6|42021.6|42005.6|42021.6|42005.6|42014.1|41998.1|0
1728015900000|2024-10-04 04:25:00|42021.1|42005.1|42031.6|42015.6|42037.1|42021.1|42021.1|42005.1|0
1728016200000|2024-10-04 04:30:00|42031.1|42015.1|42033.6|42017.6|42034.1|42018.1|42026.6|42010.6|0
1728016500000|2024-10-04 04:35:00|42034.1|42018.1|42021.6|42005.6|42037.1|42021.1|42021.6|42005.6|0
1728016800000|2024-10-04 04:40:00|42021.1|42005.1|42006.6|41990.6|42021.6|42005.6|42006.1|41990.1|0
1728017100000|2024-10-04 04:45:00|42006.1|41990.1|42002.1|41986.1|42007.6|41991.6|41999.6|41983.6|0
1728017400000|2024-10-04 04:50:00|42002.6|41986.6|42007.1|41991.1|42008.6|41992.6|42001.6|41985.6|0
1728017700000|2024-10-04 04:55:00|42006.6|41990.6|42007.6|41991.6|42009.1|41993.1|42003.6|41987.6|0
1728018000000|2024-10-04 05:00:00|42008.1|41992.1|42009.6|41993.6|42011.6|41995.6|42005.1|41989.1|0
1728018300000|2024-10-04 05:05:00|42009.1|41993.1|42014.6|41998.6|42017.6|42001.6|42009.1|41993.1|0
1728018600000|2024-10-04 05:10:00|42015.1|41999.1|42014.6|41998.6|42016.6|42000.6|42011.1|41995.1|0
1728018900000|2024-10-04 05:15:00|42015.1|41999.1|42020.6|42004.6|42025.6|42009.6|42014.6|41998.6|0
1728019200000|2024-10-04 05:20:00|42021.6|42005.6|42024.6|42008.6|42026.1|42010.1|42018.1|42002.1|0
1728019500000|2024-10-04 05:25:00|42025.1|42009.1|42020.6|42004.6|42025.6|42009.6|42016.1|42000.1|0
1728019800000|2024-10-04 05:30:00|42021.1|42005.1|42013.6|41997.6|42022.1|42006.1|42010.6|41994.6|0
1728020100000|2024-10-04 05:35:00|42012.6|41996.6|42005.6|41989.6|42013.1|41997.1|42004.6|41988.6|0
1728020400000|2024-10-04 05:40:00|42006.1|41990.1|42017.1|42001.1|42017.6|42001.6|42003.6|41987.6|0
1728020700000|2024-10-04 05:45:00|42016.6|42000.6|42019.6|42003.6|42020.6|42004.6|42013.6|41997.6|0
1728021000000|2024-10-04 05:50:00|42019.1|42003.1|42016.6|42000.6|42019.6|42003.6|42006.6|41990.6|0
1728021300000|2024-10-04 05:55:00|42014.6|41998.6|42009.6|41993.6|42015.1|41999.1|42009.6|41993.6|0
1728021600000|2024-10-04 06:00:00|42011.6|41995.6|42005.6|41989.6|42014.1|41998.1|42003.6|41987.6|0
1728021900000|2024-10-04 06:05:00|42007.6|41991.6|42005.6|41989.6|42009.6|41993.6|41998.1|41982.1|0
1728022200000|2024-10-04 06:10:00|42006.1|41990.1|42005.1|41989.1|42008.1|41992.1|42003.6|41987.6|0
1728022500000|2024-10-04 06:15:00|42005.6|41989.6|42010.1|41994.1|42014.6|41998.6|42004.1|41988.1|0
1728022800000|2024-10-04 06:20:00|42010.6|41994.6|42013.6|41997.6|42014.6|41998.6|42009.6|41993.6|0
1728023100000|2024-10-04 06:25:00|42011.1|41995.1|42008.6|41992.6|42018.6|42002.6|42008.1|41992.1|0
1728023400000|2024-10-04 06:30:00|42008.1|41992.1|42004.6|41988.6|42009.1|41993.1|42003.6|41987.6|0
1728023700000|2024-10-04 06:35:00|42004.1|41988.1|42003.6|41987.6|42008.6|41992.6|42002.1|41986.1|0
1728024000000|2024-10-04 06:40:00|42004.1|41988.1|41999.6|41983.6|42004.6|41988.6|41997.6|41981.6|0
1728024300000|2024-10-04 06:45:00|41998.6|41982.6|41996.6|41980.6|42001.1|41985.1|41996.6|41980.6|0
1728024600000|2024-10-04 06:50:00|41994.6|41978.6|41990.6|41974.6|41995.6|41979.6|41980.6|41964.6|0
1728024900000|2024-10-04 06:55:00|41991.1|41975.1|41974.6|41958.6|41991.1|41975.1|41969.6|41953.6|0
1728025200000|2024-10-04 07:00:00|41971.6|41955.6|41978.6|41962.6|41980.1|41964.1|41957.6|41941.6|0
1728025500000|2024-10-04 07:05:00|41978.1|41962.1|41969.6|41953.6|41990.6|41974.6|41968.6|41952.6|0
1728025800000|2024-10-04 07:10:00|41969.1|41953.1|42000.6|41984.6|42006.1|41990.1|41968.6|41952.6|0
1728026100000|2024-10-04 07:15:00|42001.1|41985.1|42008.1|41992.1|42017.6|42001.6|41997.6|41981.6|0
1728026400000|2024-10-04 07:20:00|42008.6|41992.6|42020.1|42004.1|42021.6|42005.6|41999.1|41983.1|0
1728026700000|2024-10-04 07:25:00|42022.6|42006.6|42026.1|42010.1|42035.1|42019.1|42017.6|42001.6|0
1728027000000|2024-10-04 07:30:00|42029.6|42013.6|42028.1|42012.1|42031.6|42015.6|42019.6|42003.6|0
1728027300000|2024-10-04 07:35:00|42029.1|42013.1|42026.1|42010.1|42029.6|42013.6|42020.6|42004.6|0
1728027600000|2024-10-04 07:40:00|42025.6|42009.6|42032.1|42016.1|42032.6|42016.6|42012.6|41996.6|0
1728027900000|2024-10-04 07:45:00|42032.6|42016.6|42022.6|42006.6|42035.1|42019.1|42016.6|42000.6|0
1728028200000|2024-10-04 07:50:00|42020.6|42004.6|42044.6|42028.6|42045.6|42029.6|42020.1|42004.1|0
1728028500000|2024-10-04 07:55:00|42045.6|42029.6|42040.1|42024.1|42046.1|42030.1|42035.6|42019.6|0
1728028800000|2024-10-04 08:00:00|42038.1|42022.1|42020.1|42004.1|42042.6|42026.6|42019.6|42003.6|0
1728029100000|2024-10-04 08:05:00|42020.6|42004.6|42004.1|41988.1|42030.6|42014.6|42003.1|41987.1|0
1728029400000|2024-10-04 08:10:00|42003.6|41987.6|42013.1|41997.1|42016.1|42000.1|42003.1|41987.1|0
1728029700000|2024-10-04 08:15:00|42013.6|41997.6|42018.6|42002.6|42021.1|42005.1|42010.1|41994.1|0
1728030000000|2024-10-04 08:20:00|42015.6|41999.6|42014.1|41998.1|42028.6|42012.6|42014.1|41998.1|0
1728030300000|2024-10-04 08:25:00|42014.6|41998.6|41995.1|41979.1|42019.1|42003.1|41995.1|41979.1|0
1728030600000|2024-10-04 08:30:00|41998.6|41982.6|41991.6|41975.6|42009.1|41993.1|41986.1|41970.1|0
1728030900000|2024-10-04 08:35:00|41992.6|41976.6|41994.1|41978.1|42001.1|41985.1|41991.1|41975.1|0
1728031200000|2024-10-04 08:40:00|41994.6|41978.6|42009.6|41993.6|42016.1|42000.1|41994.6|41978.6|0
1728031500000|2024-10-04 08:45:00|42007.6|41991.6|41991.6|41975.6|42010.1|41994.1|41979.1|41963.1|0
1728031800000|2024-10-04 08:50:00|41991.1|41975.1|41988.6|41972.6|42000.6|41984.6|41984.6|41968.6|0
1728032100000|2024-10-04 08:55:00|41988.1|41972.1|41979.6|41963.6|41988.1|41972.1|41974.6|41958.6|0
1728032400000|2024-10-04 09:00:00|41977.1|41961.1|41982.6|41966.6|41987.6|41971.6|41974.6|41958.6|0
1728032700000|2024-10-04 09:05:00|41983.1|41967.1|41996.1|41980.1|41998.6|41982.6|41980.6|41964.6|0
1728033000000|2024-10-04 09:10:00|41995.6|41979.6|41983.1|41967.1|42000.6|41984.6|41982.1|41966.1|0
1728033300000|2024-10-04 09:15:00|41982.6|41966.6|41984.6|41968.6|41987.1|41971.1|41976.6|41960.6|0
1728033600000|2024-10-04 09:20:00|41985.1|41969.1|41986.6|41970.6|41991.1|41975.1|41978.6|41962.6|0
1728033900000|2024-10-04 09:25:00|41986.1|41970.1|41996.6|41980.6|41998.6|41982.6|41982.1|41966.1|0
1728034200000|2024-10-04 09:30:00|41998.1|41982.1|42000.1|41984.1|42008.6|41992.6|41993.1|41977.1|0
1728034500000|2024-10-04 09:35:00|42000.6|41984.6|41989.6|41973.6|42000.6|41984.6|41987.6|41971.6|0
1728034800000|2024-10-04 09:40:00|41990.6|41974.6|42000.1|41984.1|42002.6|41986.6|41988.6|41972.6|0
1728035100000|2024-10-04 09:45:00|42000.6|41984.6|42003.6|41987.6|42005.6|41989.6|41999.6|41983.6|0
1728035400000|2024-10-04 09:50:00|42004.1|41988.1|42009.6|41993.6|42015.6|41999.6|41997.1|41981.1|0
1728035700000|2024-10-04 09:55:00|42010.1|41994.1|42007.6|41991.6|42012.6|41996.6|42004.6|41988.6|0
1728036000000|2024-10-04 10:00:00|42014.1|41998.1|42015.1|41999.1|42024.6|42008.6|42004.6|41988.6|0
1728036300000|2024-10-04 10:05:00|42015.6|41999.6|42026.1|42010.1|42029.6|42013.6|42015.1|41999.1|0
1728036600000|2024-10-04 10:10:00|42026.6|42010.6|42033.6|42017.6|42039.1|42023.1|42026.6|42010.6|0
1728036900000|2024-10-04 10:15:00|42034.1|42018.1|42038.6|42022.6|42048.6|42032.6|42029.6|42013.6|0
1728037200000|2024-10-04 10:20:00|42038.1|42022.1|42043.6|42027.6|42048.6|42032.6|42038.1|42022.1|0
1728037500000|2024-10-04 10:25:00|42044.1|42028.1|42044.6|42028.6|42047.1|42031.1|42039.6|42023.6|0
1728037800000|2024-10-04 10:30:00|42045.1|42029.1|42053.6|42037.6|42054.1|42038.1|42039.1|42023.1|0
1728038100000|2024-10-04 10:35:00|42054.1|42038.1|42065.6|42049.6|42070.6|42054.6|42052.6|42036.6|0
1728038400000|2024-10-04 10:40:00|42066.6|42050.6|42058.6|42042.6|42068.1|42052.1|42056.1|42040.1|0
1728038700000|2024-10-04 10:45:00|42058.1|42042.1|42038.6|42022.6|42059.6|42043.6|42038.6|42022.6|0
1728039000000|2024-10-04 10:50:00|42038.1|42022.1|42040.6|42024.6|42044.1|42028.1|42034.1|42018.1|0
1728039300000|2024-10-04 10:55:00|42040.1|42024.1|42037.6|42021.6|42040.6|42024.6|42035.1|42019.1|0
1728039600000|2024-10-04 11:00:00|42038.6|42022.6|42056.6|42040.6|42063.1|42047.1|42037.6|42021.6|0
1728039900000|2024-10-04 11:05:00|42058.1|42042.1|42060.6|42044.6|42062.1|42046.1|42047.6|42031.6|0
1728040200000|2024-10-04 11:10:00|42060.1|42044.1|42062.6|42046.6|42066.1|42050.1|42054.6|42038.6|0
1728040500000|2024-10-04 11:15:00|42062.1|42046.1|42083.1|42067.1|42087.6|42071.6|42062.1|42046.1|0
1728040800000|2024-10-04 11:20:00|42083.6|42067.6|42086.6|42070.6|42091.6|42075.6|42078.1|42062.1|0
1728041100000|2024-10-04 11:25:00|42087.1|42071.1|42084.6|42068.6|42089.1|42073.1|42079.6|42063.6|0
1728041400000|2024-10-04 11:30:00|42083.6|42067.6|42082.6|42066.6|42090.1|42074.1|42077.6|42061.6|0
1728041700000|2024-10-04 11:35:00|42082.1|42066.1|42077.6|42061.6|42085.1|42069.1|42073.1|42057.1|0
1728042000000|2024-10-04 11:40:00|42077.1|42061.1|42083.1|42067.1|42089.1|42073.1|42076.1|42060.1|0
1728042300000|2024-10-04 11:45:00|42082.6|42066.6|42094.1|42078.1|42094.6|42078.6|42079.6|42063.6|0
1728042600000|2024-10-04 11:50:00|42094.6|42078.6|42091.6|42075.6|42101.6|42085.6|42090.6|42074.6|0
1728042900000|2024-10-04 11:55:00|42092.6|42076.6|42097.1|42081.1|42098.1|42082.1|42084.6|42068.6|0
1728043200000|2024-10-04 12:00:00|42100.6|42084.6|42091.6|42075.6|42102.6|42086.6|42088.6|42072.6|0
1728043500000|2024-10-04 12:05:00|42090.6|42074.6|42080.6|42064.6|42094.1|42078.1|42079.6|42063.6|0
1728043800000|2024-10-04 12:10:00|42078.6|42062.6|42089.1|42073.1|42090.6|42074.6|42074.6|42058.6|0
1728044100000|2024-10-04 12:15:00|42090.1|42074.1|42105.6|42089.6|42106.1|42090.1|42084.6|42068.6|0
1728044400000|2024-10-04 12:20:00|42104.1|42088.1|42103.6|42087.6|42113.6|42097.6|42079.1|42063.1|0
1728044700000|2024-10-04 12:25:00|42102.6|42086.6|42117.1|42101.1|42117.6|42101.6|42087.6|42071.6|0
1728045000000|2024-10-04 12:30:00|42109.6|42093.6|42133.6|42117.6|42225.1|42209.1|42109.6|42093.6|0
1728045300000|2024-10-04 12:35:00|42134.1|42118.1|42212.6|42196.6|42221.1|42205.1|42134.1|42118.1|0
1728045600000|2024-10-04 12:40:00|42212.1|42196.1|42223.1|42207.1|42238.6|42222.6|42189.6|42173.6|0
1728045900000|2024-10-04 12:45:00|42228.1|42212.1|42231.6|42215.6|42241.1|42225.1|42220.6|42204.6|0
1728046200000|2024-10-04 12:50:00|42233.1|42217.1|42268.6|42252.6|42282.6|42266.6|42233.1|42217.1|0
1728046500000|2024-10-04 12:55:00|42265.6|42249.6|42279.1|42263.1|42293.1|42277.1|42260.1|42244.1|0
1728046800000|2024-10-04 13:00:00|42281.6|42265.6|42272.8|42256.8|42300.6|42284.6|42267.3|42251.3|0
1728047100000|2024-10-04 13:05:00|42273.3|42257.3|42260.8|42244.8|42276.3|42260.3|42255.3|42239.3|0
1728047400000|2024-10-04 13:10:00|42260.3|42244.3|42267.8|42251.8|42270.3|42254.3|42251.8|42235.8|0
1728047700000|2024-10-04 13:15:00|42268.3|42252.3|42273.3|42257.3|42292.8|42276.8|42263.3|42247.3|0
1728048000000|2024-10-04 13:20:00|42272.3|42256.3|42239.8|42223.8|42281.3|42265.3|42237.8|42221.8|0
1728048300000|2024-10-04 13:25:00|42241.3|42225.3|42242.8|42226.8|42256.8|42240.8|42220.8|42204.8|0
1728048600000|2024-10-04 13:30:00|42243.8|42227.8|42268.8|42252.8|42279.3|42263.3|42197.3|42181.3|0
1728048900000|2024-10-04 13:35:00|42274.3|42258.3|42245.5|42229.5|42335.3|42319.3|42202|42186|0
1728049200000|2024-10-04 13:40:00|42251|42235|42274|42258|42309|42293|42239|42223|0
1728049500000|2024-10-04 13:45:00|42276|42260|42289.5|42273.5|42306.5|42290.5|42260|42244|0
1728049800000|2024-10-04 13:50:00|42291|42275|42239.1|42223.1|42296.6|42280.6|42237.6|42221.6|0
1728050100000|2024-10-04 13:55:00|42244.1|42228.1|42175.6|42159.6|42259.1|42243.1|42157.1|42141.1|0
1728050400000|2024-10-04 14:00:00|42180.1|42164.1|42180.6|42164.6|42210.1|42194.1|42161.6|42145.6|0
1728050700000|2024-10-04 14:05:00|42184.6|42168.6|42112.1|42096.1|42258.6|42242.6|42100.1|42084.1|0
1728051000000|2024-10-04 14:10:00|42106.1|42090.1|42126.6|42110.6|42147.6|42131.6|42070.1|42054.1|0
1728051300000|2024-10-04 14:15:00|42127.1|42111.1|42181.6|42165.6|42215.1|42199.1|42116.1|42100.1|0
1728051600000|2024-10-04 14:20:00|42178.1|42162.1|42084.1|42068.1|42178.1|42162.1|42063.1|42047.1|0
1728051900000|2024-10-04 14:25:00|42086.6|42070.6|42052.1|42036.1|42107.6|42091.6|42009.1|41993.1|0
1728052200000|2024-10-04 14:30:00|42054.6|42038.6|42014.1|41998.1|42054.6|42038.6|41976.6|41960.6|0
1728052500000|2024-10-04 14:35:00|42015.1|41999.1|41973.1|41957.1|42034.6|42018.6|41961.1|41945.1|0
1728052800000|2024-10-04 14:40:00|41974.1|41958.1|42021.1|42005.1|42030.1|42014.1|41964.6|41948.6|0
1728053100000|2024-10-04 14:45:00|42014.1|41998.1|42021.1|42005.1|42032.1|42016.1|41977.6|41961.6|0
1728053400000|2024-10-04 14:50:00|42018.6|42002.6|42046.1|42030.1|42070.6|42054.6|42017.1|42001.1|0
1728053700000|2024-10-04 14:55:00|42050.1|42034.1|42076.6|42060.6|42081.1|42065.1|42046.1|42030.1|0
1728054000000|2024-10-04 15:00:00|42079.1|42063.1|42090.1|42074.1|42105.1|42089.1|42079.1|42063.1|0
1728054300000|2024-10-04 15:05:00|42092.1|42076.1|42107.6|42091.6|42129.1|42113.1|42091.6|42075.6|0
1728054600000|2024-10-04 15:10:00|42110.6|42094.6|42057.1|42041.1|42127.1|42111.1|42057.1|42041.1|0
1728054900000|2024-10-04 15:15:00|42057.6|42041.6|42052.1|42036.1|42092.6|42076.6|42038.1|42022.1|0
1728055200000|2024-10-04 15:20:00|42055.1|42039.1|41995.6|41979.6|42055.1|42039.1|41971.1|41955.1|0
1728055500000|2024-10-04 15:25:00|41994.1|41978.1|42003.6|41987.6|42010.1|41994.1|41968.1|41952.1|0
1728055800000|2024-10-04 15:30:00|42003.1|41987.1|42017.1|42001.1|42020.1|42004.1|41976.1|41960.1|0
1728056100000|2024-10-04 15:35:00|42016.1|42000.1|42039.1|42023.1|42042.1|42026.1|42012.1|41996.1|0
1728056400000|2024-10-04 15:40:00|42038.1|42022.1|42065.1|42049.1|42086.6|42070.6|42036.1|42020.1|0
1728056700000|2024-10-04 15:45:00|42062.1|42046.1|42074.6|42058.6|42084.1|42068.1|42052.1|42036.1|0
1728057000000|2024-10-04 15:50:00|42074.1|42058.1|42114.6|42098.6|42120.6|42104.6|42061.6|42045.6|0
1728057300000|2024-10-04 15:55:00|42115.1|42099.1|42141.1|42125.1|42142.1|42126.1|42111.1|42095.1|0
1728057600000|2024-10-04 16:00:00|42145.6|42129.6|42159.1|42143.1|42175.1|42159.1|42144.6|42128.6|0
1728057900000|2024-10-04 16:05:00|42162.6|42146.6|42103.1|42087.1|42171.1|42155.1|42098.6|42082.6|0
1728058200000|2024-10-04 16:10:00|42101.1|42085.1|42119.1|42103.1|42130.1|42114.1|42099.1|42083.1|0
1728058500000|2024-10-04 16:15:00|42118.6|42102.6|42150.6|42134.6|42150.6|42134.6|42114.1|42098.1|0
1728058800000|2024-10-04 16:20:00|42150.1|42134.1|42122.1|42106.1|42164.1|42148.1|42118.1|42102.1|0
1728059100000|2024-10-04 16:25:00|42117.1|42101.1|42109.1|42093.1|42119.1|42103.1|42096.6|42080.6|0
1728059400000|2024-10-04 16:30:00|42109.6|42093.6|42117.1|42101.1|42128.6|42112.6|42086.6|42070.6|0
1728059700000|2024-10-04 16:35:00|42120.1|42104.1|42194.1|42178.1|42210.1|42194.1|42116.6|42100.6|0
1728060000000|2024-10-04 16:40:00|42197.1|42181.1|42215.6|42199.6|42222.6|42206.6|42177.1|42161.1|0
1728060300000|2024-10-04 16:45:00|42215.1|42199.1|42215.1|42199.1|42231.6|42215.6|42207.1|42191.1|0
1728060600000|2024-10-04 16:50:00|42215.6|42199.6|42192.1|42176.1|42224.1|42208.1|42174.1|42158.1|0
1728060900000|2024-10-04 16:55:00|42193.1|42177.1|42195.1|42179.1|42213.1|42197.1|42183.1|42167.1|0
1728061200000|2024-10-04 17:00:00|42192.1|42176.1|42197.1|42181.1|42200.1|42184.1|42183.1|42167.1|0
1728061500000|2024-10-04 17:05:00|42196.1|42180.1|42171.6|42155.6|42197.1|42181.1|42170.1|42154.1|0
1728061800000|2024-10-04 17:10:00|42173.1|42157.1|42194.6|42178.6|42199.6|42183.6|42167.1|42151.1|0
1728062100000|2024-10-04 17:15:00|42195.1|42179.1|42231.1|42215.1|42231.6|42215.6|42192.1|42176.1|0
1728062400000|2024-10-04 17:20:00|42232.1|42216.1|42227.1|42211.1|42246.1|42230.1|42227.1|42211.1|0
1728062700000|2024-10-04 17:25:00|42232.1|42216.1|42215.1|42199.1|42240.6|42224.6|42210.1|42194.1|0
1728063000000|2024-10-04 17:30:00|42216.1|42200.1|42190.1|42174.1|42225.1|42209.1|42186.6|42170.6|0
1728063300000|2024-10-04 17:35:00|42187.1|42171.1|42157.6|42141.6|42193.1|42177.1|42105.1|42089.1|0
1728063600000|2024-10-04 17:40:00|42158.6|42142.6|42228.1|42212.1|42233.1|42217.1|42158.6|42142.6|0
1728063900000|2024-10-04 17:45:00|42225.6|42209.6|42189.1|42173.1|42230.1|42214.1|42189.1|42173.1|0
1728064200000|2024-10-04 17:50:00|42187.1|42171.1|42169.1|42153.1|42195.1|42179.1|42154.6|42138.6|0
1728064500000|2024-10-04 17:55:00|42167.1|42151.1|42139.6|42123.6|42170.1|42154.1|42134.1|42118.1|0
1728064800000|2024-10-04 18:00:00|42140.1|42124.1|42129.6|42113.6|42156.6|42140.6|42129.1|42113.1|0
1728065100000|2024-10-04 18:05:00|42132.1|42116.1|42137.1|42121.1|42147.1|42131.1|42122.1|42106.1|0
1728065400000|2024-10-04 18:10:00|42136.6|42120.6|42125.1|42109.1|42141.1|42125.1|42115.1|42099.1|0
1728065700000|2024-10-04 18:15:00|42124.6|42108.6|42148.6|42132.6|42148.6|42132.6|42100.1|42084.1|0
1728066000000|2024-10-04 18:20:00|42149.1|42133.1|42171.6|42155.6|42174.6|42158.6|42145.1|42129.1|0
1728066300000|2024-10-04 18:25:00|42172.1|42156.1|42179.6|42163.6|42190.1|42174.1|42163.6|42147.6|0
1728066600000|2024-10-04 18:30:00|42179.1|42163.1|42188.1|42172.1|42193.6|42177.6|42160.1|42144.1|0
1728066900000|2024-10-04 18:35:00|42187.1|42171.1|42195.1|42179.1|42197.1|42181.1|42181.1|42165.1|0
1728067200000|2024-10-04 18:40:00|42195.6|42179.6|42198.1|42182.1|42207.6|42191.6|42191.1|42175.1|0
1728067500000|2024-10-04 18:45:00|42200.1|42184.1|42214.6|42198.6|42214.6|42198.6|42195.1|42179.1|0
1728067800000|2024-10-04 18:50:00|42214.1|42198.1|42232.1|42216.1|42247.6|42231.6|42213.1|42197.1|0
1728068100000|2024-10-04 18:55:00|42233.1|42217.1|42244.1|42228.1|42246.1|42230.1|42223.6|42207.6|0
1728068400000|2024-10-04 19:00:00|42242.6|42226.6|42228.1|42212.1|42242.6|42226.6|42222.1|42206.1|0
1728068700000|2024-10-04 19:05:00|42229.1|42213.1|42234.1|42218.1|42239.1|42223.1|42228.6|42212.6|0
1728069000000|2024-10-04 19:10:00|42233.6|42217.6|42233.6|42217.6|42244.6|42228.6|42228.1|42212.1|0
1728069300000|2024-10-04 19:15:00|42234.1|42218.1|42236.1|42220.1|42238.1|42222.1|42217.6|42201.6|0
1728069600000|2024-10-04 19:20:00|42237.6|42221.6|42270.1|42254.1|42278.1|42262.1|42231.6|42215.6|0
1728069900000|2024-10-04 19:25:00|42271.1|42255.1|42279.1|42263.1|42283.1|42267.1|42254.6|42238.6|0
1728070200000|2024-10-04 19:30:00|42278.6|42262.6|42317.1|42301.1|42330.1|42314.1|42266.6|42250.6|0
1728070500000|2024-10-04 19:35:00|42318.6|42302.6|42325.1|42309.1|42328.1|42312.1|42300.1|42284.1|0
1728070800000|2024-10-04 19:40:00|42324.1|42308.1|42359|42343|42359|42343|42320.6|42304.6|0
1728071100000|2024-10-04 19:45:00|42354|42338|42346.2|42330.2|42356|42340|42313.7|42297.7|0
1728071400000|2024-10-04 19:50:00|42340.2|42324.2|42345.7|42329.7|42350.7|42334.7|42312.7|42296.7|0
1728071700000|2024-10-04 19:55:00|42333.7|42317.7|42340.2|42324.2|42361.7|42345.7|42330.7|42314.7|0
1728072000000|2024-10-04 20:00:00|42338.7|42322.7|42331.7|42315.7|42345.7|42329.7|42329.2|42313.2|0
1728072300000|2024-10-04 20:05:00|42332.2|42316.2|42348.7|42332.7|42353.7|42337.7|42330.7|42314.7|0
1728072600000|2024-10-04 20:10:00|42349.2|42333.2|42356.7|42340.7|42359.7|42343.7|42346.7|42330.7|0
1728072900000|2024-10-04 20:15:00|42357.7|42341.7|42345.7|42329.7|42358.7|42342.7|42345.7|42329.7|0
1728073200000|2024-10-04 20:20:00|42346.2|42330.2|42346.7|42330.7|42350.7|42334.7|42338.2|42322.2|0
1728073500000|2024-10-04 20:25:00|42346.2|42330.2|42347.2|42331.2|42349.7|42333.7|42343.7|42327.7|0
1728073800000|2024-10-04 20:30:00|42347.7|42331.7|42340.2|42324.2|42347.7|42331.7|42337.7|42321.7|0
1728074100000|2024-10-04 20:35:00|42340.7|42324.7|42331.7|42315.7|42342.7|42326.7|42330.2|42314.2|0
1728074400000|2024-10-04 20:40:00|42331.2|42315.2|42327.7|42311.7|42332.7|42316.7|42323.2|42307.2|0
1728074700000|2024-10-04 20:45:00|42327.2|42311.2|42322.2|42306.2|42330.2|42314.2|42318.7|42302.7|0
1728075000000|2024-10-04 20:50:00|42322.7|42306.7|42324.7|42308.7|42331.7|42315.7|42320.2|42304.2|0
1728075300000|2024-10-04 20:55:00|42324.2|42308.2|42334.1|42318.1|42334.1|42318.1|42323.2|42307.2|0
1728110100000|2024-10-05 06:35:00|42332.1|42316.1|42259.1|42243.1|42332.1|42316.1|42259.1|42243.1|0
1728111600000|2024-10-05 07:00:00|42259.6|42243.6|42261.9|42245.9|42261.9|42245.9|42259.2|42243.2|0
1728111900000|2024-10-05 07:05:00|42262|42246|42262|42246|42262|42246|42262|42246|0
1728112200000|2024-10-05 07:10:00|42262.4|42246.4|42262.4|42246.4|42262.4|42246.4|42262.4|42246.4|0
1728112500000|2024-10-05 07:15:00|42262.5|42246.5|42262.5|42246.5|42262.5|42246.5|42262.5|42246.5|0
1728113100000|2024-10-05 07:25:00|42270.3|42254.3|42275.3|42259.3|42275.3|42259.3|42270.3|42254.3|0
1728113700000|2024-10-05 07:35:00|42275.4|42259.4|42275.4|42259.4|42275.4|42259.4|42275.4|42259.4|0
1728115200000|2024-10-05 08:00:00|42280.6|42264.6|42282.6|42266.6|42282.6|42266.6|42280.6|42264.6|0
1728115800000|2024-10-05 08:10:00|42282|42266|42282|42266|42282|42266|42282|42266|0
1728118500000|2024-10-05 08:55:00|42287.1|42271.1|42290.1|42274.1|42290.1|42274.1|42287.1|42271.1|0
1728121200000|2024-10-05 09:40:00|42292.2|42276.2|42292.2|42276.2|42292.2|42276.2|42292.2|42276.2|0
1728122700000|2024-10-05 10:05:00|42292.4|42276.4|42292.4|42276.4|42292.4|42276.4|42292.4|42276.4|0
1728123000000|2024-10-05 10:10:00|42292.6|42276.6|42292.8|42276.8|42292.8|42276.8|42292.6|42276.6|0
1728124200000|2024-10-05 10:30:00|42292.5|42276.5|42292.5|42276.5|42292.5|42276.5|42292.5|42276.5|0
1728127500000|2024-10-05 11:25:00|42291.3|42275.3|42291.3|42275.3|42291.3|42275.3|42291.3|42275.3|0
1728131100000|2024-10-05 12:25:00|42291.8|42275.8|42291.8|42275.8|42291.8|42275.8|42291.8|42275.8|0
1728131700000|2024-10-05 12:35:00|42292.1|42276.1|42292.6|42276.6|42292.6|42276.6|42292.1|42276.1|0
1728142200000|2024-10-05 15:30:00|42292.2|42276.2|42292.2|42276.2|42292.2|42276.2|42292.2|42276.2|0
1728144000000|2024-10-05 16:00:00|42292.1|42276.1|42292.1|42276.1|42292.1|42276.1|42292.1|42276.1|0
1728168900000|2024-10-05 22:55:00|42286.9|42270.9|42286.9|42270.9|42286.9|42270.9|42286.9|42270.9|0
1728169200000|2024-10-05 23:00:00|42284.9|42268.9|42284.9|42268.9|42284.9|42268.9|42284.9|42268.9|0
1728191400000|2024-10-06 05:10:00|42285.3|42269.3|42285.3|42269.3|42285.3|42269.3|42285.3|42269.3|0
1728194700000|2024-10-06 06:05:00|42277.3|42261.3|42276.3|42260.3|42277.3|42261.3|42276.3|42260.3|0
1728195000000|2024-10-06 06:10:00|42284.1|42268.1|42284.1|42268.1|42284.1|42268.1|42284.1|42268.1|0
1728195900000|2024-10-06 06:25:00|42284.6|42268.6|42284.6|42268.6|42284.6|42268.6|42284.6|42268.6|0
1728209700000|2024-10-06 10:15:00|42284.9|42268.9|42284.9|42268.9|42284.9|42268.9|42284.9|42268.9|0
1728214800000|2024-10-06 11:40:00|42285.4|42269.4|42285.4|42269.4|42285.4|42269.4|42285.4|42269.4|0
1728217800000|2024-10-06 12:30:00|42285.9|42269.9|42285.9|42269.9|42285.9|42269.9|42285.9|42269.9|0
1728219900000|2024-10-06 13:05:00|42286.4|42270.4|42286.4|42270.4|42286.4|42270.4|42286.4|42270.4|0
1728231000000|2024-10-06 16:10:00|42285.5|42269.5|42285.8|42269.8|42285.8|42269.8|42285.5|42269.5|0
1728232500000|2024-10-06 16:35:00|42285.4|42269.4|42285.4|42269.4|42285.4|42269.4|42285.4|42269.4|0
1728235500000|2024-10-06 17:25:00|42285.2|42269.2|42285.2|42269.2|42285.2|42269.2|42285.2|42269.2|0
1728235800000|2024-10-06 17:30:00|42284.9|42268.9|42284.9|42268.9|42284.9|42268.9|42284.9|42268.9|0
1728245700000|2024-10-06 20:15:00|42280.8|42264.8|42280.8|42264.8|42280.8|42264.8|42280.8|42264.8|0
1728246000000|2024-10-06 20:20:00|42281.1|42265.1|42281.1|42265.1|42281.1|42265.1|42281.1|42265.1|0
1728249600000|2024-10-06 21:20:00|42281.2|42265.2|42281.2|42265.2|42281.2|42265.2|42281.2|42265.2|0
1728250200000|2024-10-06 21:30:00|42281.3|42265.3|42281.3|42265.3|42281.3|42265.3|42281.3|42265.3|0
1728250500000|2024-10-06 21:35:00|42289.3|42273.3|42289.3|42273.3|42289.3|42273.3|42289.3|42273.3|0
1728252000000|2024-10-06 22:00:00|42327.9|42311.9|42390.8|42374.8|42400.3|42384.3|42327.9|42311.9|0
1728252300000|2024-10-06 22:05:00|42391.3|42375.3|42395.3|42379.3|42400.8|42384.8|42390.3|42374.3|0
1728252600000|2024-10-06 22:10:00|42394.3|42378.3|42397.8|42381.8|42399.3|42383.3|42391.3|42375.3|0
1728252900000|2024-10-06 22:15:00|42398.3|42382.3|42392.8|42376.8|42398.3|42382.3|42380.8|42364.8|0
1728253200000|2024-10-06 22:20:00|42394.8|42378.8|42381.3|42365.3|42395.8|42379.8|42381.3|42365.3|0
1728253500000|2024-10-06 22:25:00|42381.8|42365.8|42388.8|42372.8|42388.8|42372.8|42378.8|42362.8|0
1728253800000|2024-10-06 22:30:00|42387.8|42371.8|42370.3|42354.3|42389.8|42373.8|42370.3|42354.3|0
1728254100000|2024-10-06 22:35:00|42370.8|42354.8|42384.3|42368.3|42389.8|42373.8|42369.8|42353.8|0
1728254400000|2024-10-06 22:40:00|42384.8|42368.8|42382.8|42366.8|42386.3|42370.3|42377.8|42361.8|0
1728254700000|2024-10-06 22:45:00|42383.8|42367.8|42384.3|42368.3|42386.3|42370.3|42381.8|42365.8|0
1728255000000|2024-10-06 22:50:00|42383.8|42367.8|42380.8|42364.8|42384.8|42368.8|42374.8|42358.8|0
1728255300000|2024-10-06 22:55:00|42380.3|42364.3|42389.3|42373.3|42389.8|42373.8|42380.3|42364.3|0
1728255600000|2024-10-06 23:00:00|42389.8|42373.8|42401.8|42385.8|42406.3|42390.3|42389.8|42373.8|0
1728255900000|2024-10-06 23:05:00|42402.3|42386.3|42400.8|42384.8|42404.8|42388.8|42398.8|42382.8|0
1728256200000|2024-10-06 23:10:00|42399.3|42383.3|42400.8|42384.8|42401.8|42385.8|42397.8|42381.8|0
1728256500000|2024-10-06 23:15:00|42400.3|42384.3|42395.8|42379.8|42400.3|42384.3|42394.8|42378.8|0
1728256800000|2024-10-06 23:20:00|42395.3|42379.3|42384.8|42368.8|42395.8|42379.8|42384.3|42368.3|0
1728257100000|2024-10-06 23:25:00|42384.3|42368.3|42383.3|42367.3|42385.8|42369.8|42378.3|42362.3|0
1728257400000|2024-10-06 23:30:00|42382.8|42366.8|42390.3|42374.3|42390.3|42374.3|42379.8|42363.8|0
1728257700000|2024-10-06 23:35:00|42389.8|42373.8|42387.3|42371.3|42390.3|42374.3|42382.8|42366.8|0
1728258000000|2024-10-06 23:40:00|42388.3|42372.3|42382.3|42366.3|42388.3|42372.3|42380.3|42364.3|0
1728258300000|2024-10-06 23:45:00|42382.8|42366.8|42378.3|42362.3|42383.8|42367.8|42374.8|42358.8|0
1728258600000|2024-10-06 23:50:00|42378.8|42362.8|42381.8|42365.8|42382.3|42366.3|42375.8|42359.8|0
1728258900000|2024-10-06 23:55:00|42379.8|42363.8|42375.8|42359.8|42382.8|42366.8|42375.8|42359.8|0
1728259200000|2024-10-07 00:00:00|42373.8|42357.8|42360.8|42344.8|42379.8|42363.8|42357.8|42341.8|0
1728259500000|2024-10-07 00:05:00|42360.3|42344.3|42352.8|42336.8|42364.3|42348.3|42347.8|42331.8|0
1728259800000|2024-10-07 00:10:00|42353.3|42337.3|42349.8|42333.8|42357.8|42341.8|42347.8|42331.8|0
1728260100000|2024-10-07 00:15:00|42349.3|42333.3|42346.3|42330.3|42353.8|42337.8|42344.8|42328.8|0
1728260400000|2024-10-07 00:20:00|42346.8|42330.8|42343.8|42327.8|42350.8|42334.8|42342.8|42326.8|0
1728260700000|2024-10-07 00:25:00|42343.3|42327.3|42346.3|42330.3|42349.8|42333.8|42343.3|42327.3|0
1728261000000|2024-10-07 00:30:00|42346.8|42330.8|42343.8|42327.8|42351.8|42335.8|42341.8|42325.8|0
1728261300000|2024-10-07 00:35:00|42343.3|42327.3|42349.3|42333.3|42353.8|42337.8|42340.8|42324.8|0
1728261600000|2024-10-07 00:40:00|42349.8|42333.8|42355.8|42339.8|42358.3|42342.3|42349.8|42333.8|0
1728261900000|2024-10-07 00:45:00|42355.3|42339.3|42344.3|42328.3|42355.8|42339.8|42342.3|42326.3|0
1728262200000|2024-10-07 00:50:00|42344.8|42328.8|42349.8|42333.8|42352.3|42336.3|42343.3|42327.3|0
1728262500000|2024-10-07 00:55:00|42350.3|42334.3|42351.8|42335.8|42356.8|42340.8|42348.8|42332.8|0
1728262800000|2024-10-07 01:00:00|42352.3|42336.3|42356.8|42340.8|42356.8|42340.8|42345.8|42329.8|0
1728263100000|2024-10-07 01:05:00|42357.3|42341.3|42355.8|42339.8|42363.8|42347.8|42355.8|42339.8|0
1728263400000|2024-10-07 01:10:00|42355.3|42339.3|42362.3|42346.3|42363.8|42347.8|42353.3|42337.3|0
1728263700000|2024-10-07 01:15:00|42362.8|42346.8|42371.8|42355.8|42372.3|42356.3|42361.8|42345.8|0
1728264000000|2024-10-07 01:20:00|42371.3|42355.3|42378.8|42362.8|42388.8|42372.8|42370.8|42354.8|0
1728264300000|2024-10-07 01:25:00|42379.3|42363.3|42370.3|42354.3|42380.8|42364.8|42366.8|42350.8|0
1728264600000|2024-10-07 01:30:00|42370.8|42354.8|42388.8|42372.8|42391.8|42375.8|42370.8|42354.8|0
1728264900000|2024-10-07 01:35:00|42388.3|42372.3|42388.8|42372.8|42393.8|42377.8|42386.8|42370.8|0
1728265200000|2024-10-07 01:40:00|42389.3|42373.3|42376.8|42360.8|42393.3|42377.3|42376.8|42360.8|0
1728265500000|2024-10-07 01:45:00|42377.3|42361.3|42350.8|42334.8|42381.8|42365.8|42348.8|42332.8|0
1728265800000|2024-10-07 01:50:00|42350.3|42334.3|42355.3|42339.3|42361.3|42345.3|42338.3|42322.3|0
1728266100000|2024-10-07 01:55:00|42354.8|42338.8|42354.8|42338.8|42361.3|42345.3|42350.8|42334.8|0
1728266400000|2024-10-07 02:00:00|42357.8|42341.8|42366.3|42350.3|42369.3|42353.3|42353.8|42337.8|0
1728266700000|2024-10-07 02:05:00|42366.8|42350.8|42374.8|42358.8|42376.8|42360.8|42366.3|42350.3|0
1728267000000|2024-10-07 02:10:00|42375.3|42359.3|42356.8|42340.8|42375.8|42359.8|42355.3|42339.3|0
1728267300000|2024-10-07 02:15:00|42357.8|42341.8|42357.3|42341.3|42363.8|42347.8|42351.8|42335.8|0
1728267600000|2024-10-07 02:20:00|42357.8|42341.8|42347.8|42331.8|42358.3|42342.3|42347.8|42331.8|0
1728267900000|2024-10-07 02:25:00|42347.3|42331.3|42343.3|42327.3|42349.3|42333.3|42341.8|42325.8|0
1728268200000|2024-10-07 02:30:00|42344.3|42328.3|42353.8|42337.8|42354.8|42338.8|42344.3|42328.3|0
1728268500000|2024-10-07 02:35:00|42353.3|42337.3|42346.3|42330.3|42353.3|42337.3|42344.3|42328.3|0
1728268800000|2024-10-07 02:40:00|42345.8|42329.8|42340.8|42324.8|42349.3|42333.3|42340.8|42324.8|0
1728269100000|2024-10-07 02:45:00|42341.3|42325.3|42344.8|42328.8|42344.8|42328.8|42337.8|42321.8|0
1728269400000|2024-10-07 02:50:00|42345.3|42329.3|42341.8|42325.8|42345.8|42329.8|42338.8|42322.8|0
1728269700000|2024-10-07 02:55:00|42341.3|42325.3|42338.8|42322.8|42343.8|42327.8|42334.8|42318.8|0
1728270000000|2024-10-07 03:00:00|42340.8|42324.8|42346.8|42330.8|42347.8|42331.8|42338.8|42322.8|0
1728270300000|2024-10-07 03:05:00|42346.3|42330.3|42338.8|42322.8|42349.3|42333.3|42338.3|42322.3|0
1728270600000|2024-10-07 03:10:00|42339.3|42323.3|42342.3|42326.3|42346.8|42330.8|42338.3|42322.3|0
1728270900000|2024-10-07 03:15:00|42341.8|42325.8|42333.8|42317.8|42341.8|42325.8|42331.8|42315.8|0
1728271200000|2024-10-07 03:20:00|42333.3|42317.3|42327.8|42311.8|42334.8|42318.8|42324.8|42308.8|0
1728271500000|2024-10-07 03:25:00|42328.3|42312.3|42327.3|42311.3|42331.3|42315.3|42326.3|42310.3|0
1728271800000|2024-10-07 03:30:00|42327.8|42311.8|42326.8|42310.8|42330.8|42314.8|42322.8|42306.8|0
1728272100000|2024-10-07 03:35:00|42326.3|42310.3|42329.8|42313.8|42330.8|42314.8|42320.8|42304.8|0
1728272400000|2024-10-07 03:40:00|42330.3|42314.3|42333.8|42317.8|42334.3|42318.3|42326.8|42310.8|0
1728272700000|2024-10-07 03:45:00|42334.3|42318.3|42329.8|42313.8|42336.8|42320.8|42329.8|42313.8|0
1728273000000|2024-10-07 03:50:00|42329.3|42313.3|42332.3|42316.3|42336.3|42320.3|42327.8|42311.8|0
1728273300000|2024-10-07 03:55:00|42331.8|42315.8|42335.8|42319.8|42337.8|42321.8|42331.8|42315.8|0
1728273600000|2024-10-07 04:00:00|42335.3|42319.3|42336.8|42320.8|42337.3|42321.3|42333.8|42317.8|0
1728273900000|2024-10-07 04:05:00|42337.3|42321.3|42337.8|42321.8|42340.8|42324.8|42336.8|42320.8|0
1728274200000|2024-10-07 04:10:00|42337.3|42321.3|42335.8|42319.8|42337.3|42321.3|42334.3|42318.3|0
1728274500000|2024-10-07 04:15:00|42336.3|42320.3|42337.8|42321.8|42338.8|42322.8|42334.8|42318.8|0
1728274800000|2024-10-07 04:20:00|42336.3|42320.3|42344.8|42328.8|42347.8|42331.8|42335.8|42319.8|0
1728275100000|2024-10-07 04:25:00|42344.3|42328.3|42342.8|42326.8|42346.3|42330.3|42339.3|42323.3|0
1728275400000|2024-10-07 04:30:00|42342.3|42326.3|42348.8|42332.8|42348.8|42332.8|42342.3|42326.3|0
1728275700000|2024-10-07 04:35:00|42348.3|42332.3|42345.3|42329.3|42349.8|42333.8|42344.8|42328.8|0
1728276000000|2024-10-07 04:40:00|42344.8|42328.8|42347.8|42331.8|42347.8|42331.8|42342.8|42326.8|0
1728276300000|2024-10-07 04:45:00|42347.3|42331.3|42341.3|42325.3|42347.3|42331.3|42340.3|42324.3|0
1728276600000|2024-10-07 04:50:00|42340.8|42324.8|42332.8|42316.8|42340.8|42324.8|42329.8|42313.8|0
1728276900000|2024-10-07 04:55:00|42333.3|42317.3|42335.8|42319.8|42336.3|42320.3|42331.3|42315.3|0
1728277200000|2024-10-07 05:00:00|42333.8|42317.8|42336.3|42320.3|42337.8|42321.8|42333.8|42317.8|0
1728277500000|2024-10-07 05:05:00|42335.8|42319.8|42329.3|42313.3|42336.3|42320.3|42327.8|42311.8|0
1728277800000|2024-10-07 05:10:00|42328.8|42312.8|42326.8|42310.8|42330.8|42314.8|42324.8|42308.8|0
1728278100000|2024-10-07 05:15:00|42326.3|42310.3|42329.8|42313.8|42330.8|42314.8|42322.8|42306.8|0
1728278400000|2024-10-07 05:20:00|42329.3|42313.3|42321.8|42305.8|42329.3|42313.3|42320.3|42304.3|0
1728278700000|2024-10-07 05:25:00|42322.3|42306.3|42318.3|42302.3|42324.3|42308.3|42315.8|42299.8|0
1728279000000|2024-10-07 05:30:00|42317.8|42301.8|42307.8|42291.8|42317.8|42301.8|42305.8|42289.8|0
1728279300000|2024-10-07 05:35:00|42307.3|42291.3|42314.8|42298.8|42316.8|42300.8|42306.3|42290.3|0
1728279600000|2024-10-07 05:40:00|42313.8|42297.8|42311.8|42295.8|42316.8|42300.8|42310.3|42294.3|0
1728279900000|2024-10-07 05:45:00|42312.3|42296.3|42310.8|42294.8|42314.8|42298.8|42307.8|42291.8|0
1728280200000|2024-10-07 05:50:00|42310.3|42294.3|42304.8|42288.8|42311.3|42295.3|42304.8|42288.8|0
1728280500000|2024-10-07 05:55:00|42305.8|42289.8|42308.3|42292.3|42313.8|42297.8|42301.8|42285.8|0
1728280800000|2024-10-07 06:00:00|42308.8|42292.8|42306.3|42290.3|42311.3|42295.3|42299.3|42283.3|0
1728281100000|2024-10-07 06:05:00|42306.8|42290.8|42310.8|42294.8|42312.3|42296.3|42304.3|42288.3|0
1728281400000|2024-10-07 06:10:00|42311.8|42295.8|42319.8|42303.8|42320.8|42304.8|42310.3|42294.3|0
1728281700000|2024-10-07 06:15:00|42320.8|42304.8|42308.3|42292.3|42321.3|42305.3|42303.8|42287.8|0
1728282000000|2024-10-07 06:20:00|42307.8|42291.8|42304.8|42288.8|42318.3|42302.3|42304.8|42288.8|0
1728282300000|2024-10-07 06:25:00|42303.8|42287.8|42293.8|42277.8|42304.8|42288.8|42293.8|42277.8|0
1728282600000|2024-10-07 06:30:00|42294.3|42278.3|42290.8|42274.8|42297.8|42281.8|42280.3|42264.3|0
1728282900000|2024-10-07 06:35:00|42291.3|42275.3|42292.8|42276.8|42299.8|42283.8|42287.3|42271.3|0
1728283200000|2024-10-07 06:40:00|42291.8|42275.8|42306.8|42290.8|42306.8|42290.8|42287.3|42271.3|0
1728283500000|2024-10-07 06:45:00|42306.3|42290.3|42302.8|42286.8|42306.3|42290.3|42296.8|42280.8|0
1728283800000|2024-10-07 06:50:00|42303.3|42287.3|42308.3|42292.3|42310.3|42294.3|42303.3|42287.3|0
1728284100000|2024-10-07 06:55:00|42307.8|42291.8|42309.3|42293.3|42310.3|42294.3|42299.8|42283.8|0
1728284400000|2024-10-07 07:00:00|42305.8|42289.8|42285.8|42269.8|42305.8|42289.8|42281.8|42265.8|0
1728284700000|2024-10-07 07:05:00|42283.8|42267.8|42298.8|42282.8|42302.8|42286.8|42276.8|42260.8|0
1728285000000|2024-10-07 07:10:00|42297.8|42281.8|42268.8|42252.8|42297.8|42281.8|42266.8|42250.8|0
1728285300000|2024-10-07 07:15:00|42269.3|42253.3|42247.3|42231.3|42269.3|42253.3|42245.3|42229.3|0
1728285600000|2024-10-07 07:20:00|42244.8|42228.8|42227.8|42211.8|42247.8|42231.8|42220.3|42204.3|0
1728285900000|2024-10-07 07:25:00|42226.8|42210.8|42202.3|42186.3|42229.3|42213.3|42198.8|42182.8|0
1728286200000|2024-10-07 07:30:00|42204.8|42188.8|42219.3|42203.3|42230.8|42214.8|42201.8|42185.8|0
1728286500000|2024-10-07 07:35:00|42219.8|42203.8|42188.3|42172.3|42220.8|42204.8|42185.8|42169.8|0
1728286800000|2024-10-07 07:40:00|42187.8|42171.8|42194.8|42178.8|42196.8|42180.8|42183.8|42167.8|0
1728287100000|2024-10-07 07:45:00|42193.8|42177.8|42206.3|42190.3|42217.8|42201.8|42193.8|42177.8|0
1728287400000|2024-10-07 07:50:00|42206.8|42190.8|42195.8|42179.8|42219.3|42203.3|42190.8|42174.8|0
1728287700000|2024-10-07 07:55:00|42191.8|42175.8|42201.8|42185.8|42203.8|42187.8|42191.8|42175.8|0
1728288000000|2024-10-07 08:00:00|42194.8|42178.8|42230.8|42214.8|42231.8|42215.8|42194.8|42178.8|0
1728288300000|2024-10-07 08:05:00|42230.3|42214.3|42229.8|42213.8|42230.8|42214.8|42215.8|42199.8|0
1728288600000|2024-10-07 08:10:00|42229.3|42213.3|42230.8|42214.8|42237.8|42221.8|42223.3|42207.3|0
1728288900000|2024-10-07 08:15:00|42229.8|42213.8|42211.8|42195.8|42229.8|42213.8|42202.8|42186.8|0
1728289200000|2024-10-07 08:20:00|42211.3|42195.3|42218.8|42202.8|42222.3|42206.3|42211.3|42195.3|0
1728289500000|2024-10-07 08:25:00|42219.3|42203.3|42215.8|42199.8|42233.3|42217.3|42212.3|42196.3|0
1728289800000|2024-10-07 08:30:00|42215.3|42199.3|42235.3|42219.3|42236.3|42220.3|42212.3|42196.3|0
1728290100000|2024-10-07 08:35:00|42235.8|42219.8|42200.8|42184.8|42239.8|42223.8|42200.8|42184.8|0
1728290400000|2024-10-07 08:40:00|42199.8|42183.8|42208.3|42192.3|42213.8|42197.8|42191.8|42175.8|0
1728290700000|2024-10-07 08:45:00|42207.3|42191.3|42210.8|42194.8|42211.3|42195.3|42200.8|42184.8|0
1728291000000|2024-10-07 08:50:00|42209.3|42193.3|42204.3|42188.3|42212.3|42196.3|42197.8|42181.8|0
1728291300000|2024-10-07 08:55:00|42203.8|42187.8|42188.3|42172.3|42206.3|42190.3|42186.8|42170.8|0
1728291600000|2024-10-07 09:00:00|42186.3|42170.3|42158.8|42142.8|42186.8|42170.8|42158.8|42142.8|0
1728291900000|2024-10-07 09:05:00|42157.8|42141.8|42158.8|42142.8|42175.3|42159.3|42150.8|42134.8|0
1728292200000|2024-10-07 09:10:00|42159.3|42143.3|42161.8|42145.8|42165.8|42149.8|42144.8|42128.8|0
1728292500000|2024-10-07 09:15:00|42161.3|42145.3|42157.3|42141.3|42168.3|42152.3|42151.3|42135.3|0
1728292800000|2024-10-07 09:20:00|42156.8|42140.8|42139.3|42123.3|42156.8|42140.8|42135.8|42119.8|0
1728293100000|2024-10-07 09:25:00|42138.3|42122.3|42132.8|42116.8|42143.3|42127.3|42130.8|42114.8|0
1728293400000|2024-10-07 09:30:00|42133.8|42117.8|42150.8|42134.8|42152.3|42136.3|42127.3|42111.3|0
1728293700000|2024-10-07 09:35:00|42148.8|42132.8|42158.8|42142.8|42159.8|42143.8|42140.8|42124.8|0
1728294000000|2024-10-07 09:40:00|42159.3|42143.3|42159.8|42143.8|42161.8|42145.8|42151.8|42135.8|0
1728294300000|2024-10-07 09:45:00|42159.3|42143.3|42150.8|42134.8|42169.3|42153.3|42145.8|42129.8|0
1728294600000|2024-10-07 09:50:00|42151.8|42135.8|42156.8|42140.8|42159.8|42143.8|42149.3|42133.3|0
1728294900000|2024-10-07 09:55:00|42157.3|42141.3|42159.8|42143.8|42170.8|42154.8|42155.3|42139.3|0
1728295200000|2024-10-07 10:00:00|42159.3|42143.3|42164.8|42148.8|42169.8|42153.8|42154.8|42138.8|0
1728295500000|2024-10-07 10:05:00|42164.3|42148.3|42149.8|42133.8|42164.3|42148.3|42146.3|42130.3|0
1728295800000|2024-10-07 10:10:00|42149.3|42133.3|42161.8|42145.8|42163.3|42147.3|42148.3|42132.3|0
1728296100000|2024-10-07 10:15:00|42162.3|42146.3|42173.3|42157.3|42177.8|42161.8|42162.3|42146.3|0
1728296400000|2024-10-07 10:20:00|42172.8|42156.8|42165.8|42149.8|42177.8|42161.8|42164.8|42148.8|0
1728296700000|2024-10-07 10:25:00|42166.3|42150.3|42172.8|42156.8|42175.3|42159.3|42164.8|42148.8|0
1728297000000|2024-10-07 10:30:00|42172.3|42156.3|42177.8|42161.8|42179.3|42163.3|42170.8|42154.8|0
1728297300000|2024-10-07 10:35:00|42178.3|42162.3|42179.8|42163.8|42185.3|42169.3|42173.3|42157.3|0
1728297600000|2024-10-07 10:40:00|42179.3|42163.3|42175.8|42159.8|42180.8|42164.8|42167.8|42151.8|0
1728297900000|2024-10-07 10:45:00|42178.8|42162.8|42171.8|42155.8|42178.8|42162.8|42163.8|42147.8|0
1728298200000|2024-10-07 10:50:00|42171.3|42155.3|42174.8|42158.8|42182.3|42166.3|42169.3|42153.3|0
1728298500000|2024-10-07 10:55:00|42175.3|42159.3|42177.3|42161.3|42179.3|42163.3|42173.8|42157.8|0
1728298800000|2024-10-07 11:00:00|42178.3|42162.3|42162.8|42146.8|42178.3|42162.3|42153.8|42137.8|0
1728299100000|2024-10-07 11:05:00|42163.3|42147.3|42163.8|42147.8|42174.8|42158.8|42152.8|42136.8|0
1728299400000|2024-10-07 11:10:00|42164.3|42148.3|42173.3|42157.3|42176.8|42160.8|42161.8|42145.8|0
1728299700000|2024-10-07 11:15:00|42172.8|42156.8|42166.8|42150.8|42172.8|42156.8|42156.8|42140.8|0
1728300000000|2024-10-07 11:20:00|42165.8|42149.8|42174.3|42158.3|42174.3|42158.3|42164.8|42148.8|0
1728300300000|2024-10-07 11:25:00|42174.8|42158.8|42170.8|42154.8|42179.8|42163.8|42169.8|42153.8|0
1728300600000|2024-10-07 11:30:00|42169.8|42153.8|42165.3|42149.3|42169.8|42153.8|42160.3|42144.3|0
1728300900000|2024-10-07 11:35:00|42165.8|42149.8|42176.3|42160.3|42177.8|42161.8|42163.3|42147.3|0
1728301200000|2024-10-07 11:40:00|42176.8|42160.8|42174.8|42158.8|42178.3|42162.3|42172.8|42156.8|0
1728301500000|2024-10-07 11:45:00|42174.3|42158.3|42173.3|42157.3|42177.8|42161.8|42170.3|42154.3|0
1728301800000|2024-10-07 11:50:00|42172.8|42156.8|42179.8|42163.8|42181.8|42165.8|42171.8|42155.8|0
1728302100000|2024-10-07 11:55:00|42180.3|42164.3|42181.8|42165.8|42189.8|42173.8|42178.8|42162.8|0
1728302400000|2024-10-07 12:00:00|42180.8|42164.8|42176.8|42160.8|42186.8|42170.8|42176.8|42160.8|0
1728302700000|2024-10-07 12:05:00|42177.8|42161.8|42185.3|42169.3|42188.8|42172.8|42175.3|42159.3|0
1728303000000|2024-10-07 12:10:00|42186.8|42170.8|42190.8|42174.8|42194.8|42178.8|42183.3|42167.3|0
1728303300000|2024-10-07 12:15:00|42191.8|42175.8|42186.8|42170.8|42199.8|42183.8|42184.8|42168.8|0
1728303600000|2024-10-07 12:20:00|42185.8|42169.8|42179.3|42163.3|42189.8|42173.8|42179.3|42163.3|0
1728303900000|2024-10-07 12:25:00|42179.8|42163.8|42182.8|42166.8|42191.8|42175.8|42179.3|42163.3|0
1728304200000|2024-10-07 12:30:00|42183.3|42167.3|42190.8|42174.8|42192.8|42176.8|42183.3|42167.3|0
1728304500000|2024-10-07 12:35:00|42191.3|42175.3|42196.3|42180.3|42198.8|42182.8|42189.8|42173.8|0
1728304800000|2024-10-07 12:40:00|42196.8|42180.8|42196.3|42180.3|42201.3|42185.3|42192.3|42176.3|0
1728305100000|2024-10-07 12:45:00|42196.8|42180.8|42198.3|42182.3|42203.8|42187.8|42194.3|42178.3|0
1728305400000|2024-10-07 12:50:00|42198.8|42182.8|42195.3|42179.3|42200.8|42184.8|42190.8|42174.8|0
1728305700000|2024-10-07 12:55:00|42195.8|42179.8|42192.3|42176.3|42197.8|42181.8|42189.8|42173.8|0
1728306000000|2024-10-07 13:00:00|42191.8|42175.8|42191.3|42175.3|42198.3|42182.3|42180.8|42164.8|0
1728306300000|2024-10-07 13:05:00|42190.8|42174.8|42213.3|42197.3|42215.8|42199.8|42189.3|42173.3|0
1728306600000|2024-10-07 13:10:00|42213.8|42197.8|42211.8|42195.8|42215.8|42199.8|42199.8|42183.8|0
1728306900000|2024-10-07 13:15:00|42212.3|42196.3|42207.3|42191.3|42220.8|42204.8|42206.8|42190.8|0
1728307200000|2024-10-07 13:20:00|42206.8|42190.8|42215.3|42199.3|42220.8|42204.8|42206.8|42190.8|0
1728307500000|2024-10-07 13:25:00|42212.8|42196.8|42219.3|42203.3|42235.8|42219.8|42204.8|42188.8|0
1728307800000|2024-10-07 13:30:00|42218.8|42202.8|42146.8|42130.8|42228.8|42212.8|42125.3|42109.3|0
1728308100000|2024-10-07 13:35:00|42148.8|42132.8|42207.8|42191.8|42230.8|42214.8|42148.8|42132.8|0
1728308400000|2024-10-07 13:40:00|42202.3|42186.3|42209.8|42193.8|42248.8|42232.8|42187.8|42171.8|0
1728308700000|2024-10-07 13:45:00|42211.8|42195.8|42208.8|42192.8|42248.8|42232.8|42184.8|42168.8|0
1728309000000|2024-10-07 13:50:00|42210.3|42194.3|42239.3|42223.3|42243.8|42227.8|42192.8|42176.8|0
1728309300000|2024-10-07 13:55:00|42237.8|42221.8|42223.8|42207.8|42266.3|42250.3|42218.8|42202.8|0
1728309600000|2024-10-07 14:00:00|42225.8|42209.8|42247.8|42231.8|42266.3|42250.3|42219.3|42203.3|0
1728309900000|2024-10-07 14:05:00|42248.3|42232.3|42255.8|42239.8|42279.8|42263.8|42239.3|42223.3|0
1728310200000|2024-10-07 14:10:00|42258.3|42242.3|42273.8|42257.8|42286.8|42270.8|42246.3|42230.3|0
1728310500000|2024-10-07 14:15:00|42270.8|42254.8|42275.8|42259.8|42295.8|42279.8|42250.3|42234.3|0
1728310800000|2024-10-07 14:20:00|42276.8|42260.8|42243.3|42227.3|42280.3|42264.3|42242.8|42226.8|0
1728311100000|2024-10-07 14:25:00|42241.8|42225.8|42220.3|42204.3|42247.8|42231.8|42210.8|42194.8|0
1728311400000|2024-10-07 14:30:00|42216.8|42200.8|42228.8|42212.8|42229.8|42213.8|42194.8|42178.8|0
1728311700000|2024-10-07 14:35:00|42227.8|42211.8|42205.8|42189.8|42243.8|42227.8|42205.3|42189.3|0
1728312000000|2024-10-07 14:40:00|42200.8|42184.8|42193.3|42177.3|42217.8|42201.8|42186.8|42170.8|0
1728312300000|2024-10-07 14:45:00|42191.3|42175.3|42213.8|42197.8|42216.3|42200.3|42187.8|42171.8|0
1728312600000|2024-10-07 14:50:00|42213.3|42197.3|42233.3|42217.3|42254.3|42238.3|42213.3|42197.3|0
1728312900000|2024-10-07 14:55:00|42232.8|42216.8|42189.3|42173.3|42235.8|42219.8|42183.3|42167.3|0
1728313200000|2024-10-07 15:00:00|42188.3|42172.3|42166.3|42150.3|42188.3|42172.3|42151.8|42135.8|0
1728313500000|2024-10-07 15:05:00|42167.8|42151.8|42191.8|42175.8|42204.3|42188.3|42146.8|42130.8|0
1728313800000|2024-10-07 15:10:00|42192.8|42176.8|42218.3|42202.3|42225.8|42209.8|42190.3|42174.3|0
1728314100000|2024-10-07 15:15:00|42210.8|42194.8|42221.8|42205.8|42223.8|42207.8|42203.3|42187.3|0
1728314400000|2024-10-07 15:20:00|42222.3|42206.3|42229.8|42213.8|42247.3|42231.3|42217.8|42201.8|0
1728314700000|2024-10-07 15:25:00|42231.8|42215.8|42217.8|42201.8|42239.8|42223.8|42199.8|42183.8|0
1728315000000|2024-10-07 15:30:00|42218.3|42202.3|42202.8|42186.8|42221.8|42205.8|42187.3|42171.3|0
1728315300000|2024-10-07 15:35:00|42202.3|42186.3|42192.8|42176.8|42207.8|42191.8|42184.8|42168.8|0
1728315600000|2024-10-07 15:40:00|42192.3|42176.3|42172.8|42156.8|42218.8|42202.8|42171.8|42155.8|0
1728315900000|2024-10-07 15:45:00|42174.8|42158.8|42174.3|42158.3|42183.8|42167.8|42167.3|42151.3|0
1728316200000|2024-10-07 15:50:00|42172.8|42156.8|42142.3|42126.3|42177.8|42161.8|42133.8|42117.8|0
1728316500000|2024-10-07 15:55:00|42144.3|42128.3|42132.3|42116.3|42145.8|42129.8|42130.8|42114.8|0
1728316800000|2024-10-07 16:00:00|42132.8|42116.8|42127.3|42111.3|42139.8|42123.8|42120.8|42104.8|0
1728317100000|2024-10-07 16:05:00|42127.8|42111.8|42101.2|42085.2|42141.3|42125.3|42097.2|42081.2|0
1728317400000|2024-10-07 16:10:00|42100.7|42084.7|42108.7|42092.7|42110.7|42094.7|42064.2|42048.2|0
1728317700000|2024-10-07 16:15:00|42107.7|42091.7|42108.8|42092.8|42120.3|42104.3|42099.2|42083.2|0
1728318000000|2024-10-07 16:20:00|42108.3|42092.3|42124.8|42108.8|42124.8|42108.8|42100.3|42084.3|0
1728318300000|2024-10-07 16:25:00|42125.3|42109.3|42106.8|42090.8|42126.3|42110.3|42105.3|42089.3|0
1728318600000|2024-10-07 16:30:00|42106.3|42090.3|42097.3|42081.3|42111.3|42095.3|42083.3|42067.3|0
1728318900000|2024-10-07 16:35:00|42097.8|42081.8|42100.3|42084.3|42113.8|42097.8|42093.3|42077.3|0
1728319200000|2024-10-07 16:40:00|42101.3|42085.3|42097.3|42081.3|42104.8|42088.8|42084.3|42068.3|0
1728319500000|2024-10-07 16:45:00|42098.3|42082.3|42120.8|42104.8|42125.3|42109.3|42090.8|42074.8|0
1728319800000|2024-10-07 16:50:00|42120.3|42104.3|42127.3|42111.3|42138.3|42122.3|42108.8|42092.8|0
1728320100000|2024-10-07 16:55:00|42126.3|42110.3|42126.3|42110.3|42131.8|42115.8|42112.3|42096.3|0
1728320400000|2024-10-07 17:00:00|42128.2|42112.2|42132.7|42116.7|42144.2|42128.2|42123.7|42107.7|0
1728320700000|2024-10-07 17:05:00|42133.7|42117.7|42116.2|42100.2|42136.7|42120.7|42105.2|42089.2|0
1728321000000|2024-10-07 17:10:00|42116.7|42100.7|42137.7|42121.7|42144.2|42128.2|42115.7|42099.7|0
1728321300000|2024-10-07 17:15:00|42138.7|42122.7|42146.7|42130.7|42151.7|42135.7|42137.7|42121.7|0
1728321600000|2024-10-07 17:20:00|42146.2|42130.2|42119.7|42103.7|42153.2|42137.2|42110.7|42094.7|0
1728321900000|2024-10-07 17:25:00|42118.7|42102.7|42107.7|42091.7|42142.7|42126.7|42107.7|42091.7|0
1728322200000|2024-10-07 17:30:00|42105.7|42089.7|42099.2|42083.2|42107.2|42091.2|42088.7|42072.7|0
1728322500000|2024-10-07 17:35:00|42099.7|42083.7|42085.7|42069.7|42111.7|42095.7|42085.7|42069.7|0
1728322800000|2024-10-07 17:40:00|42085.2|42069.2|42073.2|42057.2|42090.2|42074.2|42069.7|42053.7|0
1728323100000|2024-10-07 17:45:00|42071.7|42055.7|42058.2|42042.2|42078.7|42062.7|42056.2|42040.2|0
1728323400000|2024-10-07 17:50:00|42059.2|42043.2|42058.7|42042.7|42063.7|42047.7|42024.7|42008.7|0
1728323700000|2024-10-07 17:55:00|42059.2|42043.2|42054.2|42038.2|42059.2|42043.2|42028.2|42012.2|0
1728324000000|2024-10-07 18:00:00|42054.7|42038.7|42006.2|41990.2|42056.2|42040.2|42003.2|41987.2|0
1728324300000|2024-10-07 18:05:00|42005.7|41989.7|42006.7|41990.7|42020.2|42004.2|42003.7|41987.7|0
1728324600000|2024-10-07 18:10:00|42007.2|41991.2|42026.2|42010.2|42041.7|42025.7|42005.7|41989.7|0
1728324900000|2024-10-07 18:15:00|42025.7|42009.7|42005.7|41989.7|42034.7|42018.7|42001.2|41985.2|0
1728325200000|2024-10-07 18:20:00|42006.2|41990.2|41986.2|41970.2|42013.7|41997.7|41985.7|41969.7|0
1728325500000|2024-10-07 18:25:00|41987.2|41971.2|42003.2|41987.2|42012.2|41996.2|41987.2|41971.2|0
1728325800000|2024-10-07 18:30:00|41995.7|41979.7|41938.7|41922.7|41995.7|41979.7|41888.7|41872.7|0
1728326100000|2024-10-07 18:35:00|41931.2|41915.2|41942.7|41926.7|41947.7|41931.7|41908.2|41892.2|0
1728326400000|2024-10-07 18:40:00|41940.2|41924.2|41924.2|41908.2|41968.7|41952.7|41924.2|41908.2|0
1728326700000|2024-10-07 18:45:00|41925.7|41909.7|41850.7|41834.7|41930.7|41914.7|41830.2|41814.2|0
1728327000000|2024-10-07 18:50:00|41847.7|41831.7|41852.7|41836.7|41881.7|41865.7|41835.2|41819.2|0
1728327300000|2024-10-07 18:55:00|41853.7|41837.7|41840.7|41824.7|41872.2|41856.2|41829.2|41813.2|0
1728327600000|2024-10-07 19:00:00|41839.7|41823.7|41866.7|41850.7|41870.7|41854.7|41832.2|41816.2|0
1728327900000|2024-10-07 19:05:00|41863.7|41847.7|41921.7|41905.7|41930.7|41914.7|41863.7|41847.7|0
1728328200000|2024-10-07 19:10:00|41922.7|41906.7|41925.2|41909.2|41934.7|41918.7|41904.7|41888.7|0
1728328500000|2024-10-07 19:15:00|41926.7|41910.7|41948.7|41932.7|41956.7|41940.7|41926.7|41910.7|0
1728328800000|2024-10-07 19:20:00|41948.2|41932.2|41957.2|41941.2|41968.7|41952.7|41939.2|41923.2|0
1728329100000|2024-10-07 19:25:00|41958.7|41942.7|41960.7|41944.7|41972.7|41956.7|41952.7|41936.7|0
1728329400000|2024-10-07 19:30:00|41961.2|41945.2|41944.7|41928.7|41970.2|41954.2|41930.7|41914.7|0
1728329700000|2024-10-07 19:35:00|41945.7|41929.7|41941.2|41925.2|41948.7|41932.7|41905.7|41889.7|0
1728330000000|2024-10-07 19:40:00|41941.7|41925.7|41932.7|41916.7|41941.7|41925.7|41907.2|41891.2|0
1728330300000|2024-10-07 19:45:00|41931.7|41915.7|41945.7|41929.7|41950.2|41934.2|41914.2|41898.2|0
1728330600000|2024-10-07 19:50:00|41940.7|41924.7|41985.2|41969.2|42020.7|42004.7|41940.7|41924.7|0
1728330900000|2024-10-07 19:55:00|41992.7|41976.7|41961.2|41945.2|41995.7|41979.7|41941.7|41925.7|0
1728331200000|2024-10-07 20:00:00|41965.2|41949.2|41965.7|41949.7|41984.7|41968.7|41958.2|41942.2|0
1728331500000|2024-10-07 20:05:00|41964.7|41948.7|41960.2|41944.2|41976.2|41960.2|41960.2|41944.2|0
1728331800000|2024-10-07 20:10:00|41958.2|41942.2|41960.7|41944.7|41964.2|41948.2|41956.2|41940.2|0
1728332100000|2024-10-07 20:15:00|41962.2|41946.2|41964.7|41948.7|41966.7|41950.7|41959.2|41943.2|0
1728332400000|2024-10-07 20:20:00|41964.2|41948.2|41967.7|41951.7|41970.2|41954.2|41964.2|41948.2|0
1728332700000|2024-10-07 20:25:00|41967.2|41951.2|41965.7|41949.7|41969.2|41953.2|41965.7|41949.7|0
1728333000000|2024-10-07 20:30:00|41964.7|41948.7|41970.2|41954.2|41970.2|41954.2|41962.7|41946.7|0
1728333300000|2024-10-07 20:35:00|41969.7|41953.7|41979.7|41963.7|41983.2|41967.2|41968.2|41952.2|0
1728333600000|2024-10-07 20:40:00|41980.2|41964.2|41979.7|41963.7|41989.7|41973.7|41979.7|41963.7|0
1728333900000|2024-10-07 20:45:00|41980.2|41964.2|41977.2|41961.2|41986.7|41970.7|41975.7|41959.7|0
1728334200000|2024-10-07 20:50:00|41976.7|41960.7|41981.7|41965.7|41983.7|41967.7|41976.7|41960.7|0
1728334500000|2024-10-07 20:55:00|41981.2|41965.2|41970.2|41954.2|41983.7|41967.7|41968.7|41952.7|0
1728334800000|2024-10-07 21:00:00|41970|41954|41956.6|41940.6|41970|41954|41955.2|41939.2|0
1728335100000|2024-10-07 21:05:00|41955.8|41939.8|41961|41945|41962.3|41946.3|41955.8|41939.8|0
1728335400000|2024-10-07 21:10:00|41963.7|41947.7|41963.2|41947.2|41963.7|41947.7|41961|41945|0
1728335700000|2024-10-07 21:15:00|41963.1|41947.1|41962.8|41946.8|41963.1|41947.1|41962.4|41946.4|0
1728336000000|2024-10-07 21:20:00|41962.5|41946.5|41965.3|41949.3|41965.3|41949.3|41962.5|41946.5|0
1728336300000|2024-10-07 21:25:00|41966.3|41950.3|41962.8|41946.8|41966.3|41950.3|41962.8|41946.8|0
1728336600000|2024-10-07 21:30:00|41962.5|41946.5|41962.3|41946.3|41963.7|41947.7|41959.2|41943.2|0
1728336900000|2024-10-07 21:35:00|41960.9|41944.9|41962.2|41946.2|41962.3|41946.3|41960.9|41944.9|0
1728337200000|2024-10-07 21:40:00|41962.4|41946.4|41963.5|41947.5|41964.6|41948.6|41962.4|41946.4|0
1728337500000|2024-10-07 21:45:00|41963.6|41947.6|41959|41943|41963.6|41947.6|41955.8|41939.8|0
1728337800000|2024-10-07 21:50:00|41958.5|41942.5|41964.5|41948.5|41964.5|41948.5|41957.4|41941.4|0
1728338100000|2024-10-07 21:55:00|41963.4|41947.4|41972.1|41956.1|41972.1|41956.1|41963.4|41947.4|0
1728338400000|2024-10-07 22:00:00|41982.5|41966.5|41961.5|41945.5|41989.5|41973.5|41960.5|41944.5|0
1728338700000|2024-10-07 22:05:00|41962.5|41946.5|41962.5|41946.5|41963.5|41947.5|41958.5|41942.5|0
1728339000000|2024-10-07 22:10:00|41963.5|41947.5|41965|41949|41967.5|41951.5|41963.5|41947.5|0
1728339300000|2024-10-07 22:15:00|41965.5|41949.5|41959.5|41943.5|41965.5|41949.5|41959|41943|0
1728339600000|2024-10-07 22:20:00|41958.5|41942.5|41951.5|41935.5|41959.5|41943.5|41946.5|41930.5|0
1728339900000|2024-10-07 22:25:00|41951|41935|41949|41933|41951.5|41935.5|41939.5|41923.5|0
1728340200000|2024-10-07 22:30:00|41950.5|41934.5|41869.5|41853.5|41954.5|41938.5|41817|41801|0
1728340500000|2024-10-07 22:35:00|41860.5|41844.5|41917|41901|41953|41937|41848|41832|0
1728340800000|2024-10-07 22:40:00|41916|41900|41920.5|41904.5|41932|41916|41915.5|41899.5|0
1728341100000|2024-10-07 22:45:00|41920|41904|41928|41912|41930.5|41914.5|41907.5|41891.5|0
1728341400000|2024-10-07 22:50:00|41927.5|41911.5|41912.5|41896.5|41931|41915|41907.5|41891.5|0
1728341700000|2024-10-07 22:55:00|41912|41896|41925|41909|41933|41917|41894|41878|0
1728342000000|2024-10-07 23:00:00|41924.5|41908.5|41929.5|41913.5|41940|41924|41916.5|41900.5|0
1728342300000|2024-10-07 23:05:00|41929|41913|41958|41942|41963|41947|41928.5|41912.5|0
1728342600000|2024-10-07 23:10:00|41954.5|41938.5|41937.5|41921.5|41954.5|41938.5|41937|41921|0
1728342900000|2024-10-07 23:15:00|41937|41921|41955|41939|41958.5|41942.5|41937|41921|0
1728343200000|2024-10-07 23:20:00|41954.5|41938.5|41950|41934|41959|41943|41949.5|41933.5|0
1728343500000|2024-10-07 23:25:00|41950.5|41934.5|41942|41926|41952.5|41936.5|41941.5|41925.5|0
1728343800000|2024-10-07 23:30:00|41941.5|41925.5|41931.5|41915.5|41942|41926|41931.5|41915.5|0
1728344100000|2024-10-07 23:35:00|41933|41917|41929.5|41913.5|41936|41920|41926|41910|0
1728344400000|2024-10-07 23:40:00|41928.5|41912.5|41944|41928|41944|41928|41925.5|41909.5|0
1728344700000|2024-10-07 23:45:00|41945|41929|41945|41929|41945.5|41929.5|41937.5|41921.5|0
1728345000000|2024-10-07 23:50:00|41944.5|41928.5|41953|41937|41963|41947|41938|41922|0
1728345300000|2024-10-07 23:55:00|41952.5|41936.5|41939.5|41923.5|41952.5|41936.5|41939|41923|0
1728345600000|2024-10-08 00:00:00|41946|41930|41965|41949|41968.5|41952.5|41946|41930|0
1728345900000|2024-10-08 00:05:00|41966|41950|41970.5|41954.5|41976.5|41960.5|41963.5|41947.5|0
1728346200000|2024-10-08 00:10:00|41970|41954|41985.5|41969.5|41987|41971|41966.5|41950.5|0
1728346500000|2024-10-08 00:15:00|41986|41970|41982.5|41966.5|41989|41973|41977|41961|0
1728346800000|2024-10-08 00:20:00|41982|41966|41983.5|41967.5|41983.5|41967.5|41976.5|41960.5|0
1728347100000|2024-10-08 00:25:00|41983|41967|41985|41969|41988|41972|41981|41965|0
1728347400000|2024-10-08 00:30:00|41986|41970|41992.5|41976.5|41997.5|41981.5|41986|41970|0
1728347700000|2024-10-08 00:35:00|41992|41976|41990.5|41974.5|41992|41976|41983|41967|0
1728348000000|2024-10-08 00:40:00|41984.5|41968.5|41982|41966|41985|41969|41979|41963|0
1728348300000|2024-10-08 00:45:00|41982.5|41966.5|41991.5|41975.5|41992.5|41976.5|41982.5|41966.5|0
1728348600000|2024-10-08 00:50:00|41991|41975|41982|41966|41991.5|41975.5|41979.5|41963.5|0
1728348900000|2024-10-08 00:55:00|41981|41965|41979|41963|41982.5|41966.5|41977.5|41961.5|0
1728349200000|2024-10-08 01:00:00|41979.5|41963.5|41979|41963|41983|41967|41971.5|41955.5|0
1728349500000|2024-10-08 01:05:00|41978|41962|41965|41949|41979.5|41963.5|41961.5|41945.5|0
1728349800000|2024-10-08 01:10:00|41965.5|41949.5|41958.5|41942.5|41973.5|41957.5|41958.5|41942.5|0
1728350100000|2024-10-08 01:15:00|41959|41943|41940.5|41924.5|41959|41943|41930.5|41914.5|0
1728350400000|2024-10-08 01:20:00|41941|41925|41951|41935|41953|41937|41939|41923|0
1728350700000|2024-10-08 01:25:00|41950.5|41934.5|41948.5|41932.5|41954.5|41938.5|41945.5|41929.5|0
1728351000000|2024-10-08 01:30:00|41948|41932|41928|41912|41951.5|41935.5|41925.5|41909.5|0
1728351300000|2024-10-08 01:35:00|41927.5|41911.5|41933.5|41917.5|41945|41929|41924|41908|0
1728351600000|2024-10-08 01:40:00|41933|41917|41935|41919|41941|41925|41928.5|41912.5|0
1728351900000|2024-10-08 01:45:00|41934.5|41918.5|41964.5|41948.5|41966|41950|41933.5|41917.5|0
1728352200000|2024-10-08 01:50:00|41965|41949|41957|41941|41968.5|41952.5|41952.5|41936.5|0
1728352500000|2024-10-08 01:55:00|41957.5|41941.5|41949|41933|41958.5|41942.5|41945|41929|0
1728352800000|2024-10-08 02:00:00|41949.5|41933.5|41942.5|41926.5|41955|41939|41942|41926|0
1728353100000|2024-10-08 02:05:00|41942|41926|41943|41927|41947.5|41931.5|41928|41912|0
1728353400000|2024-10-08 02:10:00|41941|41925|41926|41910|41947.5|41931.5|41926|41910|0
1728353700000|2024-10-08 02:15:00|41927|41911|41941|41925|41941.5|41925.5|41923.5|41907.5|0
1728354000000|2024-10-08 02:20:00|41940.5|41924.5|41937|41921|41947.5|41931.5|41934.5|41918.5|0
1728354300000|2024-10-08 02:25:00|41937.5|41921.5|41928|41912|41942.5|41926.5|41926.5|41910.5|0
1728354600000|2024-10-08 02:30:00|41928.5|41912.5|41919|41903|41932.5|41916.5|41917|41901|0
1728354900000|2024-10-08 02:35:00|41919.5|41903.5|41929|41913|41941.5|41925.5|41909.5|41893.5|0
1728355200000|2024-10-08 02:40:00|41928.5|41912.5|41947|41931|41950|41934|41926.5|41910.5|0
1728355500000|2024-10-08 02:45:00|41947.5|41931.5|41938.5|41922.5|41952.5|41936.5|41938|41922|0
1728355800000|2024-10-08 02:50:00|41938|41922|41948|41932|41956.5|41940.5|41930|41914|0
1728356100000|2024-10-08 02:55:00|41948.5|41932.5|41948|41932|41957|41941|41944|41928|0
1728356400000|2024-10-08 03:00:00|41947|41931|41947|41931|41952.5|41936.5|41944.5|41928.5|0
1728356700000|2024-10-08 03:05:00|41946.5|41930.5|41950.5|41934.5|41955.5|41939.5|41946.5|41930.5|0
1728357000000|2024-10-08 03:10:00|41952|41936|41948.5|41932.5|41955.5|41939.5|41942.5|41926.5|0
1728357300000|2024-10-08 03:15:00|41947.5|41931.5|41937.5|41921.5|41949.5|41933.5|41936.5|41920.5|0
1728357600000|2024-10-08 03:20:00|41938|41922|41941.5|41925.5|41946.5|41930.5|41938|41922|0
1728357900000|2024-10-08 03:25:00|41942|41926|41937.5|41921.5|41943|41927|41936|41920|0
1728358200000|2024-10-08 03:30:00|41938.5|41922.5|41938|41922|41941|41925|41933|41917|0
1728358500000|2024-10-08 03:35:00|41937.5|41921.5|41939|41923|41940|41924|41935|41919|0
1728358800000|2024-10-08 03:40:00|41938.5|41922.5|41942.5|41926.5|41942.5|41926.5|41935.5|41919.5|0
1728359100000|2024-10-08 03:45:00|41943|41927|41932.5|41916.5|41949|41933|41932.5|41916.5|0
1728359400000|2024-10-08 03:50:00|41933|41917|41930|41914|41933.5|41917.5|41926|41910|0
1728359700000|2024-10-08 03:55:00|41930.5|41914.5|41930.5|41914.5|41932|41916|41915.5|41899.5|0
1728360000000|2024-10-08 04:00:00|41929.5|41913.5|41931|41915|41937|41921|41927.5|41911.5|0
1728360300000|2024-10-08 04:05:00|41931.5|41915.5|41931|41915|41937.5|41921.5|41931|41915|0
1728360600000|2024-10-08 04:10:00|41931.5|41915.5|41930|41914|41932.5|41916.5|41927|41911|0
1728360900000|2024-10-08 04:15:00|41929.5|41913.5|41935|41919|41937|41921|41929.5|41913.5|0
1728361200000|2024-10-08 04:20:00|41935.5|41919.5|41931.5|41915.5|41936.5|41920.5|41931|41915|0
1728361500000|2024-10-08 04:25:00|41932|41916|41935|41919|41939.5|41923.5|41932|41916|0
1728361800000|2024-10-08 04:30:00|41935.5|41919.5|41937|41921|41938|41922|41934.5|41918.5|0
1728362100000|2024-10-08 04:35:00|41936.5|41920.5|41932.5|41916.5|41937|41921|41932.5|41916.5|0
1728362400000|2024-10-08 04:40:00|41933|41917|41935|41919|41936|41920|41932|41916|0
1728362700000|2024-10-08 04:45:00|41935.5|41919.5|41942.5|41926.5|41945.5|41929.5|41931|41915|0
1728363000000|2024-10-08 04:50:00|41943|41927|41943|41927|41944|41928|41939.5|41923.5|0
1728363300000|2024-10-08 04:55:00|41943.5|41927.5|41940.5|41924.5|41948|41932|41940|41924|0
1728363600000|2024-10-08 05:00:00|41941|41925|41938|41922|41950.5|41934.5|41936|41920|0
1728363900000|2024-10-08 05:05:00|41938.5|41922.5|41914.5|41898.5|41938.5|41922.5|41914.5|41898.5|0
1728364200000|2024-10-08 05:10:00|41915|41899|41915|41899|41918.5|41902.5|41907|41891|0
1728364500000|2024-10-08 05:15:00|41915.5|41899.5|41927|41911|41933.5|41917.5|41915.5|41899.5|0
1728364800000|2024-10-08 05:20:00|41925.5|41909.5|41919.5|41903.5|41928.5|41912.5|41916.5|41900.5|0
1728365100000|2024-10-08 05:25:00|41920|41904|41918|41902|41927.5|41911.5|41917.5|41901.5|0
1728365400000|2024-10-08 05:30:00|41918.5|41902.5|41920.5|41904.5|41922.5|41906.5|41914.5|41898.5|0
1728365700000|2024-10-08 05:35:00|41920|41904|41924.5|41908.5|41934|41918|41916.5|41900.5|0
1728366000000|2024-10-08 05:40:00|41927|41911|41936|41920|41936|41920|41922|41906|0
1728366300000|2024-10-08 05:45:00|41937|41921|41917.5|41901.5|41937|41921|41916.5|41900.5|0
1728366600000|2024-10-08 05:50:00|41918|41902|41909.5|41893.5|41919.5|41903.5|41906.5|41890.5|0
1728366900000|2024-10-08 05:55:00|41910.5|41894.5|41926|41910|41927.5|41911.5|41910|41894|0
1728367200000|2024-10-08 06:00:00|41926.5|41910.5|41929|41913|41940|41924|41921|41905|0
1728367500000|2024-10-08 06:05:00|41930.5|41914.5|41926.5|41910.5|41934.5|41918.5|41920|41904|0
1728367800000|2024-10-08 06:10:00|41925.5|41909.5|41924.5|41908.5|41926|41910|41918|41902|0
1728368100000|2024-10-08 06:15:00|41924|41908|41914.5|41898.5|41935|41919|41914|41898|0
1728368400000|2024-10-08 06:20:00|41915|41899|41909.5|41893.5|41919.5|41903.5|41899.5|41883.5|0
1728368700000|2024-10-08 06:25:00|41907|41891|41911|41895|41912|41896|41900|41884|0
1728369000000|2024-10-08 06:30:00|41916|41900|41936|41920|41946|41930|41914|41898|0
1728369300000|2024-10-08 06:35:00|41936.5|41920.5|41944.5|41928.5|41944.5|41928.5|41927.5|41911.5|0
1728369600000|2024-10-08 06:40:00|41944|41928|41942.5|41926.5|41944|41928|41935|41919|0
1728369900000|2024-10-08 06:45:00|41942|41926|41937|41921|41944|41928|41936|41920|0
1728370200000|2024-10-08 06:50:00|41937.5|41921.5|41945.5|41929.5|41952.5|41936.5|41936.5|41920.5|0
1728370500000|2024-10-08 06:55:00|41946|41930|41941.5|41925.5|41952.5|41936.5|41940|41924|0
1728370800000|2024-10-08 07:00:00|41943.5|41927.5|41909|41893|41943.5|41927.5|41896.5|41880.5|0
1728371100000|2024-10-08 07:05:00|41908.5|41892.5|41940.5|41924.5|41943.5|41927.5|41898|41882|0
1728371400000|2024-10-08 07:10:00|41941|41925|41923|41907|41955.5|41939.5|41909.5|41893.5|0
1728371700000|2024-10-08 07:15:00|41921.5|41905.5|41890|41874|41925|41909|41890|41874|0
1728372000000|2024-10-08 07:20:00|41889.5|41873.5|41888.5|41872.5|41904.5|41888.5|41885.5|41869.5|0
1728372300000|2024-10-08 07:25:00|41888|41872|41921|41905|41928|41912|41877.5|41861.5|0
1728372600000|2024-10-08 07:30:00|41922|41906|41939.5|41923.5|41940|41924|41910.5|41894.5|0
1728372900000|2024-10-08 07:35:00|41939|41923|41948|41932|41952.5|41936.5|41936|41920|0
1728373200000|2024-10-08 07:40:00|41948.5|41932.5|41960.5|41944.5|41976|41960|41941.5|41925.5|0
1728373500000|2024-10-08 07:45:00|41958.5|41942.5|41945.5|41929.5|41962|41946|41942.5|41926.5|0
1728373800000|2024-10-08 07:50:00|41946.5|41930.5|41936|41920|41954|41938|41935|41919|0
1728374100000|2024-10-08 07:55:00|41935|41919|41945|41929|41949.5|41933.5|41928.5|41912.5|0
1728374400000|2024-10-08 08:00:00|41945.5|41929.5|41939|41923|41954.5|41938.5|41933|41917|0
1728374700000|2024-10-08 08:05:00|41938.5|41922.5|41925.5|41909.5|41942|41926|41918|41902|0
1728375000000|2024-10-08 08:10:00|41927|41911|41927.5|41911.5|41935.5|41919.5|41918.5|41902.5|0
1728375300000|2024-10-08 08:15:00|41928|41912|41948.5|41932.5|41950|41934|41921.5|41905.5|0
1728375600000|2024-10-08 08:20:00|41949.5|41933.5|41926|41910|41951.5|41935.5|41919|41903|0
1728375900000|2024-10-08 08:25:00|41927.5|41911.5|41913|41897|41937|41921|41900|41884|0
1728376200000|2024-10-08 08:30:00|41910.5|41894.5|41923.5|41907.5|41926.5|41910.5|41907.5|41891.5|0
1728376500000|2024-10-08 08:35:00|41923|41907|41929.5|41913.5|41938|41922|41919|41903|0
1728376800000|2024-10-08 08:40:00|41929|41913|41936|41920|41942|41926|41924.5|41908.5|0
1728377100000|2024-10-08 08:45:00|41937.5|41921.5|41951|41935|41954.5|41938.5|41936|41920|0
1728377400000|2024-10-08 08:50:00|41950.5|41934.5|41958|41942|41958.5|41942.5|41941.5|41925.5|0
1728377700000|2024-10-08 08:55:00|41958.5|41942.5|41958|41942|41968|41952|41955.5|41939.5|0
1728378000000|2024-10-08 09:00:00|41958.5|41942.5|42007.5|41991.5|42012|41996|41958.5|41942.5|0
1728378300000|2024-10-08 09:05:00|42007|41991|42009|41993|42022.5|42006.5|42002|41986|0
1728378600000|2024-10-08 09:10:00|42008.5|41992.5|42006.5|41990.5|42009|41993|41997|41981|0
1728378900000|2024-10-08 09:15:00|42007.5|41991.5|42021.5|42005.5|42039.5|42023.5|42007.5|41991.5|0
1728379200000|2024-10-08 09:20:00|42022|42006|42044|42028|42044.5|42028.5|42019.5|42003.5|0
1728379500000|2024-10-08 09:25:00|42045|42029|42035|42019|42053|42037|42028|42012|0
1728379800000|2024-10-08 09:30:00|42035.5|42019.5|42031|42015|42042|42026|42023|42007|0
1728380100000|2024-10-08 09:35:00|42030.5|42014.5|42020|42004|42033.5|42017.5|42019.5|42003.5|0
1728380400000|2024-10-08 09:40:00|42020.5|42004.5|42021|42005|42027|42011|42013|41997|0
1728380700000|2024-10-08 09:45:00|42021.5|42005.5|42015.5|41999.5|42029|42013|42010|41994|0
1728381000000|2024-10-08 09:50:00|42016.5|42000.5|42014|41998|42029|42013|42014|41998|0
1728381300000|2024-10-08 09:55:00|42014.5|41998.5|41998.5|41982.5|42016|42000|41996|41980|0
1728381600000|2024-10-08 10:00:00|42000|41984|42006.5|41990.5|42014|41998|41997.5|41981.5|0
1728381900000|2024-10-08 10:05:00|42007|41991|42017|42001|42018|42002|42004.5|41988.5|0
1728382200000|2024-10-08 10:10:00|42016|42000|42020.5|42004.5|42031.5|42015.5|42014|41998|0
1728382500000|2024-10-08 10:15:00|42021|42005|42021|42005|42026.5|42010.5|42018|42002|0
1728382800000|2024-10-08 10:20:00|42021.5|42005.5|42011|41995|42022.5|42006.5|42010|41994|0
1728383100000|2024-10-08 10:25:00|42011.5|41995.5|42019.5|42003.5|42024.5|42008.5|42008|41992|0
1728383400000|2024-10-08 10:30:00|42020|42004|41991.5|41975.5|42024.5|42008.5|41987|41971|0
1728383700000|2024-10-08 10:35:00|41991|41975|41989.5|41973.5|42004.5|41988.5|41987|41971|0
1728384000000|2024-10-08 10:40:00|41989|41973|41988|41972|41994|41978|41980.5|41964.5|0
1728384300000|2024-10-08 10:45:00|41989|41973|42008.5|41992.5|42008.5|41992.5|41989|41973|0
1728384600000|2024-10-08 10:50:00|42009|41993|42018.5|42002.5|42021|42005|42006.5|41990.5|0
1728384900000|2024-10-08 10:55:00|42019|42003|42030|42014|42030.5|42014.5|42014.5|41998.5|0
1728385200000|2024-10-08 11:00:00|42027.5|42011.5|42019.5|42003.5|42033|42017|42014.5|41998.5|0
1728385500000|2024-10-08 11:05:00|42020|42004|42010|41994|42021.5|42005.5|42009.5|41993.5|0
1728385800000|2024-10-08 11:10:00|42011|41995|41998|41982|42011|41995|41989.5|41973.5|0
1728386100000|2024-10-08 11:15:00|41997.5|41981.5|42020|42004|42020|42004|41997.5|41981.5|0
1728386400000|2024-10-08 11:20:00|42020.5|42004.5|42008.5|41992.5|42023.5|42007.5|42005|41989|0
1728386700000|2024-10-08 11:25:00|42009|41993|42023|42007|42032|42016|42007.5|41991.5|0
1728387000000|2024-10-08 11:30:00|42023.5|42007.5|42036.5|42020.5|42040.5|42024.5|42023.5|42007.5|0
1728387300000|2024-10-08 11:35:00|42036|42020|42026|42010|42040.5|42024.5|42018|42002|0
1728387600000|2024-10-08 11:40:00|42026.5|42010.5|42021|42005|42028|42012|42019.5|42003.5|0
1728387900000|2024-10-08 11:45:00|42021.5|42005.5|42029|42013|42030|42014|42017|42001|0
1728388200000|2024-10-08 11:50:00|42029.5|42013.5|42026|42010|42029.5|42013.5|42022.5|42006.5|0
1728388500000|2024-10-08 11:55:00|42026.5|42010.5|42025.5|42009.5|42028.5|42012.5|42022.5|42006.5|0
1728388800000|2024-10-08 12:00:00|42027|42011|42023|42007|42036|42020|42023|42007|0
1728389100000|2024-10-08 12:05:00|42024|42008|42010|41994|42028|42012|42010|41994|0
1728389400000|2024-10-08 12:10:00|42010.5|41994.5|42009|41993|42015|41999|41997.5|41981.5|0
1728389700000|2024-10-08 12:15:00|42009.5|41993.5|42006.5|41990.5|42014|41998|41998|41982|0
1728390000000|2024-10-08 12:20:00|42006|41990|42008|41992|42012|41996|41996|41980|0
1728390300000|2024-10-08 12:25:00|42008.5|41992.5|42006|41990|42013|41997|42006|41990|0
1728390600000|2024-10-08 12:30:00|42005.5|41989.5|42009|41993|42014|41998|41999.5|41983.5|0
1728390900000|2024-10-08 12:35:00|42008.5|41992.5|42014.5|41998.5|42018.5|42002.5|42007|41991|0
1728391200000|2024-10-08 12:40:00|42014|41998|42001|41985|42016.5|42000.5|41998|41982|0
1728391500000|2024-10-08 12:45:00|42002.5|41986.5|42005.5|41989.5|42017|42001|42000.5|41984.5|0
1728391800000|2024-10-08 12:50:00|42006|41990|42014|41998|42016|42000|42000|41984|0
1728392100000|2024-10-08 12:55:00|42014.5|41998.5|42019|42003|42019|42003|42007|41991|0
1728392400000|2024-10-08 13:00:00|42022|42006|42028|42012|42032|42016|42020|42004|0
1728392700000|2024-10-08 13:05:00|42028.5|42012.5|42016|42000|42028.5|42012.5|42009.5|41993.5|0
1728393000000|2024-10-08 13:10:00|42018.5|42002.5|42015.5|41999.5|42025|42009|42013.5|41997.5|0
1728393300000|2024-10-08 13:15:00|42015|41999|42021|42005|42023|42007|42008.5|41992.5|0
1728393600000|2024-10-08 13:20:00|42020.5|42004.5|42025|42009|42031|42015|42017|42001|0
1728393900000|2024-10-08 13:25:00|42025.5|42009.5|42046|42030|42070|42054|42020|42004|0
1728394200000|2024-10-08 13:30:00|42051.5|42035.5|41956|41940|42092|42076|41924|41908|0
1728394500000|2024-10-08 13:35:00|41954|41938|41927.5|41911.5|41984|41968|41903|41887|0
1728394800000|2024-10-08 13:40:00|41925|41909|41916.5|41900.5|41961|41945|41891.5|41875.5|0
1728395100000|2024-10-08 13:45:00|41917.5|41901.5|41940.5|41924.5|41940.5|41924.5|41876|41860|0
1728395400000|2024-10-08 13:50:00|41943.5|41927.5|41950|41934|41958|41942|41901.5|41885.5|0
1728395700000|2024-10-08 13:55:00|41950.5|41934.5|41977.5|41961.5|41986|41970|41944|41928|0
1728396000000|2024-10-08 14:00:00|41980|41964|41999.5|41983.5|42001|41985|41952|41936|0
1728396300000|2024-10-08 14:05:00|42003|41987|41972|41956|42011|41995|41958.5|41942.5|0
1728396600000|2024-10-08 14:10:00|41972.5|41956.5|41913.5|41897.5|41972.5|41956.5|41905|41889|0
1728396900000|2024-10-08 14:15:00|41910.5|41894.5|41923|41907|41935.5|41919.5|41904.5|41888.5|0
1728397200000|2024-10-08 14:20:00|41927.4|41911.4|41932.4|41916.4|41952.9|41936.9|41918.4|41902.4|0
1728397500000|2024-10-08 14:25:00|41933.4|41917.4|41928.9|41912.9|41960.4|41944.4|41928.9|41912.9|0
1728397800000|2024-10-08 14:30:00|41922.4|41906.4|41917.9|41901.9|41941.4|41925.4|41912.9|41896.9|0
1728398100000|2024-10-08 14:35:00|41917.4|41901.4|41933.4|41917.4|41935.9|41919.9|41896.9|41880.9|0
1728398400000|2024-10-08 14:40:00|41933.9|41917.9|41981.4|41965.4|42026.9|42010.9|41930.9|41914.9|0
1728398700000|2024-10-08 14:45:00|41982.9|41966.9|41984.9|41968.9|42015.9|41999.9|41971.4|41955.4|0
1728399000000|2024-10-08 14:50:00|41982.4|41966.4|41975.9|41959.9|42003.9|41987.9|41965.4|41949.4|0
1728399300000|2024-10-08 14:55:00|41975.4|41959.4|41984.4|41968.4|42001.9|41985.9|41972.9|41956.9|0
1728399600000|2024-10-08 15:00:00|41987.9|41971.9|42000.9|41984.9|42007.9|41991.9|41987.4|41971.4|0
1728399900000|2024-10-08 15:05:00|42001.9|41985.9|41998.9|41982.9|42009.9|41993.9|41992.9|41976.9|0
1728400200000|2024-10-08 15:10:00|41999.4|41983.4|41986.9|41970.9|42006.4|41990.4|41976.9|41960.9|0
1728400500000|2024-10-08 15:15:00|41980.9|41964.9|41988.4|41972.4|42002.9|41986.9|41964.9|41948.9|0
1728400800000|2024-10-08 15:20:00|41987.9|41971.9|41997.4|41981.4|42009.4|41993.4|41986.9|41970.9|0
1728401100000|2024-10-08 15:25:00|41998.9|41982.9|42019.9|42003.9|42021.9|42005.9|41996.9|41980.9|0
1728401400000|2024-10-08 15:30:00|42020.4|42004.4|41992.9|41976.9|42037.9|42021.9|41992.9|41976.9|0
1728401700000|2024-10-08 15:35:00|41991.9|41975.9|42011.4|41995.4|42016.4|42000.4|41990.9|41974.9|0
1728402000000|2024-10-08 15:40:00|42011.7|41995.7|42019.4|42003.4|42030.4|42014.4|42007.7|41991.7|0
1728402300000|2024-10-08 15:45:00|42021.9|42005.9|42018.4|42002.4|42040.9|42024.9|42009.4|41993.4|0
1728402600000|2024-10-08 15:50:00|42018.9|42002.9|42038.4|42022.4|42044.4|42028.4|42018.4|42002.4|0
1728402900000|2024-10-08 15:55:00|42037.9|42021.9|42041.4|42025.4|42049.4|42033.4|42024.4|42008.4|0
1728403200000|2024-10-08 16:00:00|42037.9|42021.9|42028.4|42012.4|42053.9|42037.9|42019.4|42003.4|0
1728403500000|2024-10-08 16:05:00|42027.9|42011.9|42026.4|42010.4|42040.9|42024.9|42010.4|41994.4|0
1728403800000|2024-10-08 16:10:00|42026.9|42010.9|42032.4|42016.4|42049.9|42033.9|42026.9|42010.9|0
1728404100000|2024-10-08 16:15:00|42034.9|42018.9|42029.4|42013.4|42034.9|42018.9|42013.4|41997.4|0
1728404400000|2024-10-08 16:20:00|42029.9|42013.9|42025.4|42009.4|42035.4|42019.4|42021.4|42005.4|0
1728404700000|2024-10-08 16:25:00|42026.4|42010.4|42042.9|42026.9|42051.4|42035.4|42022.4|42006.4|0
1728405000000|2024-10-08 16:30:00|42044.4|42028.4|42035.4|42019.4|42044.4|42028.4|42031.4|42015.4|0
1728405300000|2024-10-08 16:35:00|42035.9|42019.9|42055.4|42039.4|42056.9|42040.9|42035.9|42019.9|0
1728405600000|2024-10-08 16:40:00|42057.9|42041.9|42049.4|42033.4|42063.9|42047.9|42040.4|42024.4|0
1728405900000|2024-10-08 16:45:00|42049.9|42033.9|42026.4|42010.4|42061.9|42045.9|42020.4|42004.4|0
1728406200000|2024-10-08 16:50:00|42025.9|42009.9|42027.9|42011.9|42033.4|42017.4|42010.4|41994.4|0
1728406500000|2024-10-08 16:55:00|42028.9|42012.9|42026.9|42010.9|42030.4|42014.4|42018.9|42002.9|0
1728406800000|2024-10-08 17:00:00|42028.6|42012.6|42010.1|41994.1|42032.6|42016.6|42006.1|41990.1|0
1728407100000|2024-10-08 17:05:00|42010.6|41994.6|41952.6|41936.6|42012.1|41996.1|41939.1|41923.1|0
1728407400000|2024-10-08 17:10:00|41951.6|41935.6|41973.6|41957.6|41976.6|41960.6|41938.1|41922.1|0
1728407700000|2024-10-08 17:15:00|41974.1|41958.1|41953.6|41937.6|41974.1|41958.1|41937.6|41921.6|0
1728408000000|2024-10-08 17:20:00|41954.6|41938.6|41971.1|41955.1|41977.1|41961.1|41952.1|41936.1|0
1728408300000|2024-10-08 17:25:00|41970.1|41954.1|41979.1|41963.1|41991.1|41975.1|41970.1|41954.1|0
1728408600000|2024-10-08 17:30:00|41980.1|41964.1|41981.1|41965.1|41983.1|41967.1|41969.1|41953.1|0
1728408900000|2024-10-08 17:35:00|41981.6|41965.6|41975.6|41959.6|41989.6|41973.6|41971.1|41955.1|0
1728409200000|2024-10-08 17:40:00|41976.1|41960.1|42002.1|41986.1|42002.1|41986.1|41971.1|41955.1|0
1728409500000|2024-10-08 17:45:00|42003.1|41987.1|41989.6|41973.6|42006.1|41990.1|41982.1|41966.1|0
1728409800000|2024-10-08 17:50:00|41989.1|41973.1|41993.6|41977.6|42003.1|41987.1|41982.1|41966.1|0
1728410100000|2024-10-08 17:55:00|41991.6|41975.6|42016.6|42000.6|42018.1|42002.1|41989.6|41973.6|0
1728410400000|2024-10-08 18:00:00|42023.1|42007.1|42032.1|42016.1|42032.1|42016.1|42015.1|41999.1|0
1728410700000|2024-10-08 18:05:00|42033.1|42017.1|42032.1|42016.1|42041.1|42025.1|42029.6|42013.6|0
1728411000000|2024-10-08 18:10:00|42032.6|42016.6|42044.1|42028.1|42045.1|42029.1|42030.1|42014.1|0
1728411300000|2024-10-08 18:15:00|42046.6|42030.6|42051.1|42035.1|42053.1|42037.1|42043.6|42027.6|0
1728411600000|2024-10-08 18:20:00|42050.6|42034.6|42050.6|42034.6|42054.1|42038.1|42039.1|42023.1|0
1728411900000|2024-10-08 18:25:00|42051.1|42035.1|42053.1|42037.1|42053.6|42037.6|42041.6|42025.6|0
1728412200000|2024-10-08 18:30:00|42053.6|42037.6|42063.1|42047.1|42064.1|42048.1|42040.6|42024.6|0
1728412500000|2024-10-08 18:35:00|42063.6|42047.6|42097.1|42081.1|42106.1|42090.1|42061.1|42045.1|0
1728412800000|2024-10-08 18:40:00|42096.1|42080.1|42081.1|42065.1|42100.6|42084.6|42072.1|42056.1|0
1728413100000|2024-10-08 18:45:00|42081.6|42065.6|42086.6|42070.6|42086.6|42070.6|42071.1|42055.1|0
1728413400000|2024-10-08 18:50:00|42087.1|42071.1|42087.1|42071.1|42102.6|42086.6|42086.1|42070.1|0
1728413700000|2024-10-08 18:55:00|42086.6|42070.6|42090.6|42074.6|42100.1|42084.1|42086.6|42070.6|0
1728414000000|2024-10-08 19:00:00|42089.1|42073.1|42087.1|42071.1|42104.6|42088.6|42082.1|42066.1|0
1728414300000|2024-10-08 19:05:00|42086.6|42070.6|42074.1|42058.1|42089.6|42073.6|42065.6|42049.6|0
1728414600000|2024-10-08 19:10:00|42075.1|42059.1|42076.6|42060.6|42086.1|42070.1|42072.6|42056.6|0
1728414900000|2024-10-08 19:15:00|42076.1|42060.1|42088.6|42072.6|42095.1|42079.1|42070.1|42054.1|0
1728415200000|2024-10-08 19:20:00|42087.1|42071.1|42086.6|42070.6|42091.6|42075.6|42078.1|42062.1|0
1728415500000|2024-10-08 19:25:00|42086.1|42070.1|42089.1|42073.1|42098.1|42082.1|42081.1|42065.1|0
1728415800000|2024-10-08 19:30:00|42088.1|42072.1|42115.1|42099.1|42129.6|42113.6|42083.1|42067.1|0
1728416100000|2024-10-08 19:35:00|42114.6|42098.6|42132.1|42116.1|42134.1|42118.1|42112.1|42096.1|0
1728416400000|2024-10-08 19:40:00|42130.5|42114.5|42120|42104|42139|42123|42118.5|42102.5|0
1728416700000|2024-10-08 19:45:00|42117.5|42101.5|42121.5|42105.5|42126|42110|42099.5|42083.5|0
1728417000000|2024-10-08 19:50:00|42119|42103|42117.5|42101.5|42133.5|42117.5|42116|42100|0
1728417300000|2024-10-08 19:55:00|42111.5|42095.5|42088|42072|42119.5|42103.5|42080.5|42064.5|0
1728417600000|2024-10-08 20:00:00|42085.5|42069.5|42071.5|42055.5|42085.5|42069.5|42067.5|42051.5|0
1728417900000|2024-10-08 20:05:00|42071|42055|42090.5|42074.5|42091|42075|42069|42053|0
1728418200000|2024-10-08 20:10:00|42090|42074|42095.5|42079.5|42098|42082|42087|42071|0
1728418500000|2024-10-08 20:15:00|42094.5|42078.5|42084.5|42068.5|42097.5|42081.5|42081|42065|0
1728418800000|2024-10-08 20:20:00|42084|42068|42082.5|42066.5|42085.5|42069.5|42081.5|42065.5|0
1728419100000|2024-10-08 20:25:00|42082|42066|42090|42074|42090|42074|42082|42066|0
1728419400000|2024-10-08 20:30:00|42087.5|42071.5|42087.5|42071.5|42089|42073|42085|42069|0
1728419700000|2024-10-08 20:35:00|42087|42071|42093.5|42077.5|42097.5|42081.5|42087|42071|0
1728420000000|2024-10-08 20:40:00|42093|42077|42098|42082|42098.5|42082.5|42092.5|42076.5|0
1728420300000|2024-10-08 20:45:00|42097.5|42081.5|42095.5|42079.5|42100.5|42084.5|42088.5|42072.5|0
1728420600000|2024-10-08 20:50:00|42093|42077|42089.5|42073.5|42093.5|42077.5|42087.5|42071.5|0
1728420900000|2024-10-08 20:55:00|42088.5|42072.5|42074.2|42058.2|42090|42074|42073.5|42057.5|0
1728421200000|2024-10-08 21:00:00|42077.6|42061.6|42071.9|42055.9|42080.4|42064.4|42068|42052|0
1728421500000|2024-10-08 21:05:00|42072.5|42056.5|42074.6|42058.6|42074.7|42058.7|42072.5|42056.5|0
1728421800000|2024-10-08 21:10:00|42073.8|42057.8|42073.5|42057.5|42073.8|42057.8|42070.6|42054.6|0
1728422100000|2024-10-08 21:15:00|42073.7|42057.7|42074.8|42058.8|42074.8|42058.8|42073.2|42057.2|0
1728422400000|2024-10-08 21:20:00|42076.5|42060.5|42077|42061|42078.3|42062.3|42074.8|42058.8|0
1728422700000|2024-10-08 21:25:00|42075.9|42059.9|42082.2|42066.2|42082.2|42066.2|42075.9|42059.9|0
1728423000000|2024-10-08 21:30:00|42082.3|42066.3|42080.8|42064.8|42082.3|42066.3|42079|42063|0
1728423300000|2024-10-08 21:35:00|42079.7|42063.7|42080.6|42064.6|42082.2|42066.2|42079.2|42063.2|0
1728423600000|2024-10-08 21:40:00|42081.1|42065.1|42080.9|42064.9|42081.1|42065.1|42080.6|42064.6|0
1728423900000|2024-10-08 21:45:00|42081.1|42065.1|42081.3|42065.3|42082.9|42066.9|42080.2|42064.2|0
1728424200000|2024-10-08 21:50:00|42081.6|42065.6|42082.7|42066.7|42082.7|42066.7|42081.6|42065.6|0
1728424500000|2024-10-08 21:55:00|42084.8|42068.8|42082.6|42066.6|42084.8|42068.8|42081.8|42065.8|0
1728424800000|2024-10-08 22:00:00|42092|42076|42081|42065|42095|42079|42079.5|42063.5|0
1728425100000|2024-10-08 22:05:00|42080.5|42064.5|42081.5|42065.5|42085.5|42069.5|42080.5|42064.5|0
1728425400000|2024-10-08 22:10:00|42081|42065|42086|42070|42090|42074|42080|42064|0
1728425700000|2024-10-08 22:15:00|42086.5|42070.5|42086|42070|42087.5|42071.5|42085.5|42069.5|0
1728426000000|2024-10-08 22:20:00|42086.5|42070.5|42089.5|42073.5|42092|42076|42086.5|42070.5|0
1728426300000|2024-10-08 22:25:00|42090|42074|42087|42071|42091.5|42075.5|42086|42070|0
1728426600000|2024-10-08 22:30:00|42086.5|42070.5|42082|42066|42086.5|42070.5|42080|42064|0
1728426900000|2024-10-08 22:35:00|42081.5|42065.5|42080|42064|42082|42066|42077|42061|0
1728427200000|2024-10-08 22:40:00|42079.5|42063.5|42081|42065|42082|42066|42079|42063|0
1728427500000|2024-10-08 22:45:00|42080.5|42064.5|42084|42068|42086|42070|42078.5|42062.5|0
1728427800000|2024-10-08 22:50:00|42084.5|42068.5|42089|42073|42090.5|42074.5|42082|42066|0
1728428100000|2024-10-08 22:55:00|42088.5|42072.5|42096|42080|42098|42082|42088|42072|0
1728428400000|2024-10-08 23:00:00|42095.5|42079.5|42097|42081|42104.5|42088.5|42095.5|42079.5|0
1728428700000|2024-10-08 23:05:00|42096.5|42080.5|42095|42079|42096.5|42080.5|42089|42073|0
1728429000000|2024-10-08 23:10:00|42095.5|42079.5|42088|42072|42096|42080|42088|42072|0
1728429300000|2024-10-08 23:15:00|42087.5|42071.5|42088.5|42072.5|42091.5|42075.5|42083.5|42067.5|0
1728429600000|2024-10-08 23:20:00|42088|42072|42084.5|42068.5|42091|42075|42084|42068|0
1728429900000|2024-10-08 23:25:00|42084|42068|42083.5|42067.5|42085|42069|42082.5|42066.5|0
1728430200000|2024-10-08 23:30:00|42083|42067|42082|42066|42083.5|42067.5|42075|42059|0
1728430500000|2024-10-08 23:35:00|42081.5|42065.5|42083.5|42067.5|42085|42069|42079.5|42063.5|0
1728430800000|2024-10-08 23:40:00|42083|42067|42084|42068|42085|42069|42082.5|42066.5|0
1728431100000|2024-10-08 23:45:00|42083.5|42067.5|42081|42065|42085.5|42069.5|42079|42063|0
1728431400000|2024-10-08 23:50:00|42080.5|42064.5|42080|42064|42083.5|42067.5|42079|42063|0
1728431700000|2024-10-08 23:55:00|42079.5|42063.5|42078|42062|42080.5|42064.5|42078|42062|0
1728432000000|2024-10-09 00:00:00|42079|42063|42070.5|42054.5|42079|42063|42066|42050|0
1728432300000|2024-10-09 00:05:00|42071|42055|42065|42049|42076|42060|42063|42047|0
1728432600000|2024-10-09 00:10:00|42064.5|42048.5|42064|42048|42065|42049|42062|42046|0
1728432900000|2024-10-09 00:15:00|42064.5|42048.5|42070.5|42054.5|42071.5|42055.5|42064.5|42048.5|0
1728433200000|2024-10-09 00:20:00|42069|42053|42066|42050|42070.5|42054.5|42064.5|42048.5|0
1728433500000|2024-10-09 00:25:00|42065.5|42049.5|42065|42049|42067|42051|42062.5|42046.5|0
1728433800000|2024-10-09 00:30:00|42065.5|42049.5|42066.8|42050.8|42068.3|42052.3|42062.3|42046.3|0
1728434100000|2024-10-09 00:35:00|42066.3|42050.3|42055.3|42039.3|42067.8|42051.8|42055.3|42039.3|0
1728434400000|2024-10-09 00:40:00|42055.8|42039.8|42060.8|42044.8|42062.8|42046.8|42055.8|42039.8|0
1728434700000|2024-10-09 00:45:00|42061.3|42045.3|42063.3|42047.3|42064.3|42048.3|42057.3|42041.3|0
1728435000000|2024-10-09 00:50:00|42063.8|42047.8|42061.8|42045.8|42064.8|42048.8|42060.8|42044.8|0
1728435300000|2024-10-09 00:55:00|42061.3|42045.3|42060.8|42044.8|42063.8|42047.8|42058.3|42042.3|0
1728435600000|2024-10-09 01:00:00|42061.3|42045.3|42069.8|42053.8|42070.3|42054.3|42059.8|42043.8|0
1728435900000|2024-10-09 01:05:00|42070.3|42054.3|42068.8|42052.8|42073.8|42057.8|42068.3|42052.3|0
1728436200000|2024-10-09 01:10:00|42067.3|42051.3|42066.8|42050.8|42069.3|42053.3|42064.8|42048.8|0
1728436500000|2024-10-09 01:15:00|42068.3|42052.3|42072.3|42056.3|42073.8|42057.8|42065.8|42049.8|0
1728436800000|2024-10-09 01:20:00|42072.8|42056.8|42070.8|42054.8|42078.8|42062.8|42070.3|42054.3|0
1728437100000|2024-10-09 01:25:00|42071.3|42055.3|42071.8|42055.8|42072.3|42056.3|42060.8|42044.8|0
1728437400000|2024-10-09 01:30:00|42072.3|42056.3|42071.8|42055.8|42074.3|42058.3|42059.8|42043.8|0
1728437700000|2024-10-09 01:35:00|42072.3|42056.3|42076.3|42060.3|42081.3|42065.3|42072.3|42056.3|0
1728438000000|2024-10-09 01:40:00|42076.8|42060.8|42073.8|42057.8|42079.8|42063.8|42068.8|42052.8|0
1728438300000|2024-10-09 01:45:00|42074.3|42058.3|42073.3|42057.3|42076.8|42060.8|42066.3|42050.3|0
1728438600000|2024-10-09 01:50:00|42073.8|42057.8|42071.3|42055.3|42074.3|42058.3|42068.3|42052.3|0
1728438900000|2024-10-09 01:55:00|42071.8|42055.8|42074.3|42058.3|42078.8|42062.8|42070.3|42054.3|0
1728439200000|2024-10-09 02:00:00|42072.8|42056.8|42055.3|42039.3|42072.8|42056.8|42054.3|42038.3|0
1728439500000|2024-10-09 02:05:00|42055.8|42039.8|42042.3|42026.3|42056.3|42040.3|42040.8|42024.8|0
1728439800000|2024-10-09 02:10:00|42041.8|42025.8|42052.3|42036.3|42055.3|42039.3|42040.8|42024.8|0
1728440100000|2024-10-09 02:15:00|42052.8|42036.8|42056.8|42040.8|42056.8|42040.8|42051.3|42035.3|0
1728440400000|2024-10-09 02:20:00|42056.3|42040.3|42057.8|42041.8|42063.8|42047.8|42055.8|42039.8|0
1728440700000|2024-10-09 02:25:00|42057.3|42041.3|42055.8|42039.8|42058.8|42042.8|42052.3|42036.3|0
1728441000000|2024-10-09 02:30:00|42056.3|42040.3|42051.3|42035.3|42058.3|42042.3|42051.3|42035.3|0
1728441300000|2024-10-09 02:35:00|42051.8|42035.8|42047.8|42031.8|42055.3|42039.3|42046.8|42030.8|0
1728441600000|2024-10-09 02:40:00|42048.3|42032.3|42054.8|42038.8|42055.3|42039.3|42048.3|42032.3|0
1728441900000|2024-10-09 02:45:00|42055.3|42039.3|42054.3|42038.3|42056.3|42040.3|42051.3|42035.3|0
1728442200000|2024-10-09 02:50:00|42054.8|42038.8|42050.8|42034.8|42057.8|42041.8|42049.8|42033.8|0
1728442500000|2024-10-09 02:55:00|42051.3|42035.3|42051.8|42035.8|42054.3|42038.3|42049.8|42033.8|0
1728442800000|2024-10-09 03:00:00|42050.8|42034.8|42048.3|42032.3|42050.8|42034.8|42044.8|42028.8|0
1728443100000|2024-10-09 03:05:00|42047.8|42031.8|42047.8|42031.8|42048.8|42032.8|42043.8|42027.8|0
1728443400000|2024-10-09 03:10:00|42047.3|42031.3|42052.8|42036.8|42054.3|42038.3|42045.8|42029.8|0
1728443700000|2024-10-09 03:15:00|42053.3|42037.3|42051.8|42035.8|42056.3|42040.3|42050.3|42034.3|0
1728444000000|2024-10-09 03:20:00|42051.3|42035.3|42054.8|42038.8|42054.8|42038.8|42048.8|42032.8|0
1728444300000|2024-10-09 03:25:00|42055.3|42039.3|42057.8|42041.8|42059.3|42043.3|42052.3|42036.3|0
1728444600000|2024-10-09 03:30:00|42057.3|42041.3|42055.8|42039.8|42057.8|42041.8|42050.8|42034.8|0
1728444900000|2024-10-09 03:35:00|42055.3|42039.3|42056.8|42040.8|42057.3|42041.3|42049.8|42033.8|0
1728445200000|2024-10-09 03:40:00|42057.3|42041.3|42055.8|42039.8|42058.8|42042.8|42052.3|42036.3|0
1728445500000|2024-10-09 03:45:00|42055.3|42039.3|42051.8|42035.8|42057.3|42041.3|42050.8|42034.8|0
1728445800000|2024-10-09 03:50:00|42051.3|42035.3|42055.8|42039.8|42055.8|42039.8|42050.8|42034.8|0
1728446100000|2024-10-09 03:55:00|42055.3|42039.3|42054.8|42038.8|42056.3|42040.3|42050.3|42034.3|0
1728446400000|2024-10-09 04:00:00|42054.3|42038.3|42054.8|42038.8|42056.8|42040.8|42052.8|42036.8|0
1728446700000|2024-10-09 04:05:00|42055.3|42039.3|42057.8|42041.8|42059.3|42043.3|42054.8|42038.8|0
1728447000000|2024-10-09 04:10:00|42058.3|42042.3|42054.8|42038.8|42058.8|42042.8|42054.8|42038.8|0
1728447300000|2024-10-09 04:15:00|42054.3|42038.3|42056.8|42040.8|42056.8|42040.8|42053.3|42037.3|0
1728447600000|2024-10-09 04:20:00|42056.3|42040.3|42056.8|42040.8|42058.8|42042.8|42054.3|42038.3|0
1728447900000|2024-10-09 04:25:00|42056.3|42040.3|42056.3|42040.3|42058.8|42042.8|42054.8|42038.8|0
1728448200000|2024-10-09 04:30:00|42055.8|42039.8|42056.3|42040.3|42058.3|42042.3|42054.8|42038.8|0
1728448500000|2024-10-09 04:35:00|42056.8|42040.8|42051.8|42035.8|42056.8|42040.8|42051.8|42035.8|0
1728448800000|2024-10-09 04:40:00|42051.3|42035.3|42049.8|42033.8|42051.3|42035.3|42047.8|42031.8|0
1728449100000|2024-10-09 04:45:00|42049.3|42033.3|42047.8|42031.8|42050.3|42034.3|42046.8|42030.8|0
1728449400000|2024-10-09 04:50:00|42047.3|42031.3|42042.8|42026.8|42047.3|42031.3|42041.3|42025.3|0
1728449700000|2024-10-09 04:55:00|42043.3|42027.3|42046.8|42030.8|42047.8|42031.8|42042.8|42026.8|0
1728450000000|2024-10-09 05:00:00|42047.8|42031.8|42068.3|42052.3|42068.8|42052.8|42047.8|42031.8|0
1728450300000|2024-10-09 05:05:00|42068.8|42052.8|42056.8|42040.8|42071.8|42055.8|42054.3|42038.3|0
1728450600000|2024-10-09 05:10:00|42058.8|42042.8|42043.8|42027.8|42059.3|42043.3|42040.8|42024.8|0
1728450900000|2024-10-09 05:15:00|42042.8|42026.8|42042.3|42026.3|42048.8|42032.8|42037.3|42021.3|0
1728451200000|2024-10-09 05:20:00|42041.8|42025.8|42048.3|42032.3|42050.3|42034.3|42040.8|42024.8|0
1728451500000|2024-10-09 05:25:00|42047.8|42031.8|42037.8|42021.8|42049.8|42033.8|42037.8|42021.8|0
1728451800000|2024-10-09 05:30:00|42035.8|42019.8|42044.3|42028.3|42044.3|42028.3|42035.3|42019.3|0
1728452100000|2024-10-09 05:35:00|42043.8|42027.8|42050.3|42034.3|42054.8|42038.8|42041.8|42025.8|0
1728452400000|2024-10-09 05:40:00|42049.8|42033.8|42053.8|42037.8|42053.8|42037.8|42046.8|42030.8|0
1728452700000|2024-10-09 05:45:00|42053.3|42037.3|42046.3|42030.3|42054.8|42038.8|42046.3|42030.3|0
1728453000000|2024-10-09 05:50:00|42045.8|42029.8|42044.3|42028.3|42047.8|42031.8|42041.3|42025.3|0
1728453300000|2024-10-09 05:55:00|42044.8|42028.8|42042.3|42026.3|42046.8|42030.8|42039.8|42023.8|0
1728453600000|2024-10-09 06:00:00|42041.8|42025.8|42049.8|42033.8|42055.3|42039.3|42040.8|42024.8|0
1728453900000|2024-10-09 06:05:00|42051.3|42035.3|42041.8|42025.8|42057.3|42041.3|42040.8|42024.8|0
1728454200000|2024-10-09 06:10:00|42042.3|42026.3|42041.8|42025.8|42046.3|42030.3|42039.8|42023.8|0
1728454500000|2024-10-09 06:15:00|42041.3|42025.3|42031.8|42015.8|42043.8|42027.8|42031.8|42015.8|0
1728454800000|2024-10-09 06:20:00|42032.3|42016.3|42030.8|42014.8|42032.8|42016.8|42025.8|42009.8|0
1728455100000|2024-10-09 06:25:00|42030.3|42014.3|42032.8|42016.8|42036.3|42020.3|42026.3|42010.3|0
1728455400000|2024-10-09 06:30:00|42032.3|42016.3|42025.8|42009.8|42036.8|42020.8|42024.8|42008.8|0
1728455700000|2024-10-09 06:35:00|42026.8|42010.8|42023.3|42007.3|42026.8|42010.8|42019.8|42003.8|0
1728456000000|2024-10-09 06:40:00|42023.8|42007.8|42026.3|42010.3|42032.8|42016.8|42023.8|42007.8|0
1728456300000|2024-10-09 06:45:00|42025.3|42009.3|42031.8|42015.8|42032.8|42016.8|42025.3|42009.3|0
1728456600000|2024-10-09 06:50:00|42031.3|42015.3|42033.8|42017.8|42037.8|42021.8|42027.8|42011.8|0
1728456900000|2024-10-09 06:55:00|42033.3|42017.3|42023.8|42007.8|42037.8|42021.8|42023.8|42007.8|0
1728457200000|2024-10-09 07:00:00|42018.8|42002.8|42021.8|42005.8|42027.8|42011.8|42014.8|41998.8|0
1728457500000|2024-10-09 07:05:00|42023.8|42007.8|42005.8|41989.8|42035.8|42019.8|42005.8|41989.8|0
1728457800000|2024-10-09 07:10:00|42005.3|41989.3|41997.3|41981.3|42005.3|41989.3|41983.8|41967.8|0
1728458100000|2024-10-09 07:15:00|41997.8|41981.8|42000.8|41984.8|42008.8|41992.8|41989.8|41973.8|0
1728458400000|2024-10-09 07:20:00|42000.3|41984.3|42003.8|41987.8|42016.3|42000.3|41993.8|41977.8|0
1728458700000|2024-10-09 07:25:00|42003.3|41987.3|42007.8|41991.8|42010.8|41994.8|42003.3|41987.3|0
1728459000000|2024-10-09 07:30:00|42010.3|41994.3|42016.8|42000.8|42016.8|42000.8|42000.8|41984.8|0
1728459300000|2024-10-09 07:35:00|42017.3|42001.3|42020.8|42004.8|42022.8|42006.8|42011.3|41995.3|0
1728459600000|2024-10-09 07:40:00|42021.8|42005.8|42008.3|41992.3|42022.3|42006.3|42002.3|41986.3|0
1728459900000|2024-10-09 07:45:00|42007.8|41991.8|42011.8|41995.8|42018.8|42002.8|42003.3|41987.3|0
1728460200000|2024-10-09 07:50:00|42011.3|41995.3|42012.8|41996.8|42017.3|42001.3|42001.8|41985.8|0
1728460500000|2024-10-09 07:55:00|42013.3|41997.3|42028.3|42012.3|42029.8|42013.8|42011.3|41995.3|0
1728460800000|2024-10-09 08:00:00|42026.3|42010.3|42020.8|42004.8|42029.8|42013.8|42016.8|42000.8|0
1728461100000|2024-10-09 08:05:00|42018.8|42002.8|42007.8|41991.8|42019.3|42003.3|42005.8|41989.8|0
1728461400000|2024-10-09 08:10:00|42007.3|41991.3|42005.8|41989.8|42014.3|41998.3|42001.8|41985.8|0
1728461700000|2024-10-09 08:15:00|42004.8|41988.8|41988.8|41972.8|42011.8|41995.8|41988.8|41972.8|0
1728462000000|2024-10-09 08:20:00|41990.8|41974.8|41980.8|41964.8|41990.8|41974.8|41977.8|41961.8|0
1728462300000|2024-10-09 08:25:00|41980.3|41964.3|41984.8|41968.8|41986.3|41970.3|41973.8|41957.8|0
1728462600000|2024-10-09 08:30:00|41983.8|41967.8|41987.8|41971.8|41994.8|41978.8|41979.8|41963.8|0
1728462900000|2024-10-09 08:35:00|41987.3|41971.3|42003.3|41987.3|42005.3|41989.3|41987.3|41971.3|0
1728463200000|2024-10-09 08:40:00|42003.8|41987.8|41997.3|41981.3|42006.8|41990.8|41994.8|41978.8|0
1728463500000|2024-10-09 08:45:00|41997.8|41981.8|41999.8|41983.8|42004.3|41988.3|41996.8|41980.8|0
1728463800000|2024-10-09 08:50:00|41999.3|41983.3|41991.3|41975.3|41999.3|41983.3|41989.3|41973.3|0
1728464100000|2024-10-09 08:55:00|41991.8|41975.8|41996.8|41980.8|41999.8|41983.8|41988.8|41972.8|0
1728464400000|2024-10-09 09:00:00|41995.8|41979.8|42006.8|41990.8|42010.8|41994.8|41995.8|41979.8|0
1728464700000|2024-10-09 09:05:00|42007.3|41991.3|42011.8|41995.8|42011.8|41995.8|42005.3|41989.3|0
1728465000000|2024-10-09 09:10:00|42012.8|41996.8|42008.3|41992.3|42012.8|41996.8|42006.3|41990.3|0
1728465300000|2024-10-09 09:15:00|42007.8|41991.8|42032.8|42016.8|42033.8|42017.8|42007.8|41991.8|0
1728465600000|2024-10-09 09:20:00|42031.3|42015.3|42033.3|42017.3|42037.8|42021.8|42030.8|42014.8|0
1728465900000|2024-10-09 09:25:00|42033.8|42017.8|42036.8|42020.8|42036.8|42020.8|42029.8|42013.8|0
1728466200000|2024-10-09 09:30:00|42036.3|42020.3|42038.3|42022.3|42041.3|42025.3|42034.8|42018.8|0
1728466500000|2024-10-09 09:35:00|42038.8|42022.8|42055.3|42039.3|42055.8|42039.8|42031.8|42015.8|0
1728466800000|2024-10-09 09:40:00|42056.3|42040.3|42063.8|42047.8|42067.8|42051.8|42056.3|42040.3|0
1728467100000|2024-10-09 09:45:00|42064.3|42048.3|42067.8|42051.8|42069.8|42053.8|42058.8|42042.8|0
1728467400000|2024-10-09 09:50:00|42068.8|42052.8|42062.8|42046.8|42071.8|42055.8|42062.3|42046.3|0
1728467700000|2024-10-09 09:55:00|42063.3|42047.3|42051.3|42035.3|42063.3|42047.3|42049.3|42033.3|0
1728468000000|2024-10-09 10:00:00|42050.3|42034.3|42047.8|42031.8|42054.8|42038.8|42044.3|42028.3|0
1728468300000|2024-10-09 10:05:00|42048.3|42032.3|42048.8|42032.8|42056.8|42040.8|42047.8|42031.8|0
1728468600000|2024-10-09 10:10:00|42048.3|42032.3|42062.8|42046.8|42068.8|42052.8|42047.8|42031.8|0
1728468900000|2024-10-09 10:15:00|42061.3|42045.3|42067.8|42051.8|42076.3|42060.3|42059.8|42043.8|0
1728469200000|2024-10-09 10:20:00|42067.3|42051.3|42063.8|42047.8|42069.3|42053.3|42059.3|42043.3|0
1728469500000|2024-10-09 10:25:00|42063.3|42047.3|42065.8|42049.8|42067.8|42051.8|42059.8|42043.8|0
1728469800000|2024-10-09 10:30:00|42066.3|42050.3|42068.8|42052.8|42069.8|42053.8|42059.8|42043.8|0
1728470100000|2024-10-09 10:35:00|42069.3|42053.3|42078.3|42062.3|42078.3|42062.3|42068.8|42052.8|0
1728470400000|2024-10-09 10:40:00|42078.8|42062.8|42080.8|42064.8|42083.8|42067.8|42076.8|42060.8|0
1728470700000|2024-10-09 10:45:00|42080.3|42064.3|42081.8|42065.8|42082.8|42066.8|42073.8|42057.8|0
1728471000000|2024-10-09 10:50:00|42082.3|42066.3|42073.3|42057.3|42088.8|42072.8|42070.8|42054.8|0
1728471300000|2024-10-09 10:55:00|42073.8|42057.8|42068.8|42052.8|42073.8|42057.8|42064.8|42048.8|0
1728471600000|2024-10-09 11:00:00|42070.3|42054.3|42059.3|42043.3|42078.3|42062.3|42057.8|42041.8|0
1728471900000|2024-10-09 11:05:00|42058.8|42042.8|42057.8|42041.8|42062.3|42046.3|42052.3|42036.3|0
1728472200000|2024-10-09 11:10:00|42056.8|42040.8|42060.8|42044.8|42064.8|42048.8|42055.8|42039.8|0
1728472500000|2024-10-09 11:15:00|42060.3|42044.3|42058.8|42042.8|42064.8|42048.8|42056.8|42040.8|0
1728472800000|2024-10-09 11:20:00|42058.3|42042.3|42061.8|42045.8|42066.8|42050.8|42057.8|42041.8|0
1728473100000|2024-10-09 11:25:00|42061.3|42045.3|42052.8|42036.8|42066.3|42050.3|42049.8|42033.8|0
1728473400000|2024-10-09 11:30:00|42049.8|42033.8|42051.3|42035.3|42055.8|42039.8|42046.3|42030.3|0
1728473700000|2024-10-09 11:35:00|42051.8|42035.8|42054.8|42038.8|42055.3|42039.3|42048.3|42032.3|0
1728474000000|2024-10-09 11:40:00|42055.3|42039.3|42068.8|42052.8|42068.8|42052.8|42053.3|42037.3|0
1728474300000|2024-10-09 11:45:00|42068.3|42052.3|42073.8|42057.8|42077.3|42061.3|42064.3|42048.3|0
1728474600000|2024-10-09 11:50:00|42074.8|42058.8|42075.8|42059.8|42077.8|42061.8|42071.8|42055.8|0
1728474900000|2024-10-09 11:55:00|42076.3|42060.3|42072.8|42056.8|42080.8|42064.8|42070.3|42054.3|0
1728475200000|2024-10-09 12:00:00|42073.8|42057.8|42079.8|42063.8|42083.8|42067.8|42070.8|42054.8|0
1728475500000|2024-10-09 12:05:00|42078.8|42062.8|42085.8|42069.8|42090.3|42074.3|42078.8|42062.8|0
1728475800000|2024-10-09 12:10:00|42086.3|42070.3|42087.8|42071.8|42090.3|42074.3|42083.8|42067.8|0
1728476100000|2024-10-09 12:15:00|42087.3|42071.3|42085.8|42069.8|42094.8|42078.8|42085.8|42069.8|0
1728476400000|2024-10-09 12:20:00|42086.3|42070.3|42083.8|42067.8|42089.8|42073.8|42080.3|42064.3|0
1728476700000|2024-10-09 12:25:00|42083.3|42067.3|42079.3|42063.3|42085.3|42069.3|42075.8|42059.8|0
1728477000000|2024-10-09 12:30:00|42079.8|42063.8|42068.8|42052.8|42079.8|42063.8|42065.8|42049.8|0
1728477300000|2024-10-09 12:35:00|42068.3|42052.3|42074.8|42058.8|42078.8|42062.8|42068.3|42052.3|0
1728477600000|2024-10-09 12:40:00|42073.8|42057.8|42047.8|42031.8|42074.8|42058.8|42046.8|42030.8|0
1728477900000|2024-10-09 12:45:00|42047.3|42031.3|42057.3|42041.3|42057.8|42041.8|42034.3|42018.3|0
1728478200000|2024-10-09 12:50:00|42057.8|42041.8|42067.8|42051.8|42070.3|42054.3|42054.8|42038.8|0
1728478500000|2024-10-09 12:55:00|42067.3|42051.3|42076.8|42060.8|42078.8|42062.8|42065.3|42049.3|0
1728478800000|2024-10-09 13:00:00|42077.8|42061.8|42076.8|42060.8|42079.8|42063.8|42068.3|42052.3|0
1728479100000|2024-10-09 13:05:00|42077.3|42061.3|42084.8|42068.8|42093.3|42077.3|42074.8|42058.8|0
1728479400000|2024-10-09 13:10:00|42085.3|42069.3|42094.8|42078.8|42095.3|42079.3|42080.8|42064.8|0
1728479700000|2024-10-09 13:15:00|42095.3|42079.3|42100.8|42084.8|42116.8|42100.8|42087.8|42071.8|0
1728480000000|2024-10-09 13:20:00|42101.3|42085.3|42112.8|42096.8|42112.8|42096.8|42098.3|42082.3|0
1728480300000|2024-10-09 13:25:00|42114.8|42098.8|42096.3|42080.3|42136.8|42120.8|42091.3|42075.3|0
1728480600000|2024-10-09 13:30:00|42095.8|42079.8|42081.3|42065.3|42096.3|42080.3|42010.8|41994.8|0
1728480900000|2024-10-09 13:35:00|42072.8|42056.8|42156.8|42140.8|42167.3|42151.3|42060.8|42044.8|0
1728481200000|2024-10-09 13:40:00|42157.8|42141.8|42194.8|42178.8|42218.8|42202.8|42157.8|42141.8|0
1728481500000|2024-10-09 13:45:00|42199.3|42183.3|42235.8|42219.8|42256.8|42240.8|42196.8|42180.8|0
1728481800000|2024-10-09 13:50:00|42237|42221|42253.5|42237.5|42256|42240|42204|42188|0
1728482100000|2024-10-09 13:55:00|42256|42240|42245.5|42229.5|42258|42242|42226|42210|0
1728482400000|2024-10-09 14:00:00|42244.5|42228.5|42234|42218|42268|42252|42231|42215|0
1728482700000|2024-10-09 14:05:00|42233|42217|42270|42254|42276|42260|42233|42217|0
1728483000000|2024-10-09 14:10:00|42272|42256|42255.5|42239.5|42309|42293|42252|42236|0
1728483300000|2024-10-09 14:15:00|42252|42236|42193|42177|42252|42236|42192|42176|0
1728483600000|2024-10-09 14:20:00|42188.5|42172.5|42185|42169|42218.5|42202.5|42180|42164|0
1728483900000|2024-10-09 14:25:00|42182|42166|42173.5|42157.5|42205.5|42189.5|42164.5|42148.5|0
1728484200000|2024-10-09 14:30:00|42174.5|42158.5|42156.5|42140.5|42174.5|42158.5|42153|42137|0
1728484500000|2024-10-09 14:35:00|42155|42139|42207.5|42191.5|42214.5|42198.5|42152|42136|0
1728484800000|2024-10-09 14:40:00|42211|42195|42218.5|42202.5|42228|42212|42199.5|42183.5|0
1728485100000|2024-10-09 14:45:00|42216.5|42200.5|42256.5|42240.5|42256.5|42240.5|42213.5|42197.5|0
1728485400000|2024-10-09 14:50:00|42255|42239|42273|42257|42278.5|42262.5|42244|42228|0
1728485700000|2024-10-09 14:55:00|42276|42260|42264|42248|42277|42261|42251.5|42235.5|0
1728486000000|2024-10-09 15:00:00|42268.5|42252.5|42283|42267|42297|42281|42264|42248|0
1728486300000|2024-10-09 15:05:00|42285|42269|42293|42277|42299.5|42283.5|42277.5|42261.5|0
1728486600000|2024-10-09 15:10:00|42294|42278|42323|42307|42337|42321|42288.5|42272.5|0
1728486900000|2024-10-09 15:15:00|42324|42308|42332.5|42316.5|42337|42321|42313.5|42297.5|0
1728487200000|2024-10-09 15:20:00|42333|42317|42372.5|42356.5|42384|42368|42332|42316|0
1728487500000|2024-10-09 15:25:00|42373|42357|42356.5|42340.5|42376.5|42360.5|42354.5|42338.5|0
1728487800000|2024-10-09 15:30:00|42357|42341|42381|42365|42389.5|42373.5|42352.5|42336.5|0
1728488100000|2024-10-09 15:35:00|42381.5|42365.5|42392|42376|42399.5|42383.5|42380|42364|0
1728488400000|2024-10-09 15:40:00|42392.5|42376.5|42431|42415|42431.5|42415.5|42392.5|42376.5|0
1728488700000|2024-10-09 15:45:00|42431.5|42415.5|42477.5|42461.5|42480.5|42464.5|42423|42407|0
1728489000000|2024-10-09 15:50:00|42476|42460|42501.5|42485.5|42509|42493|42470.5|42454.5|0
1728489300000|2024-10-09 15:55:00|42503|42487|42465|42449|42505.5|42489.5|42459.5|42443.5|0
1728489600000|2024-10-09 16:00:00|42464|42448|42459|42443|42473.5|42457.5|42443.5|42427.5|0
1728489900000|2024-10-09 16:05:00|42459.5|42443.5|42488.5|42472.5|42494|42478|42458|42442|0
1728490200000|2024-10-09 16:10:00|42489|42473|42477|42461|42498|42482|42477|42461|0
1728490500000|2024-10-09 16:15:00|42478|42462|42450|42434|42484|42468|42450|42434|0
1728490800000|2024-10-09 16:20:00|42444|42428|42461.5|42445.5|42469.5|42453.5|42444|42428|0
1728491100000|2024-10-09 16:25:00|42462.5|42446.5|42438|42422|42471.5|42455.5|42437.5|42421.5|0
1728491400000|2024-10-09 16:30:00|42439.5|42423.5|42442.5|42426.5|42442.5|42426.5|42424|42408|0
1728491700000|2024-10-09 16:35:00|42443|42427|42439.5|42423.5|42448|42432|42431|42415|0
1728492000000|2024-10-09 16:40:00|42441|42425|42439|42423|42444|42428|42427.5|42411.5|0
1728492300000|2024-10-09 16:45:00|42440|42424|42451|42435|42469|42453|42439.5|42423.5|0
1728492600000|2024-10-09 16:50:00|42450.5|42434.5|42418|42402|42459.5|42443.5|42407|42391|0
1728492900000|2024-10-09 16:55:00|42415|42399|42435|42419|42443|42427|42412|42396|0
1728493200000|2024-10-09 17:00:00|42433|42417|42418|42402|42442|42426|42415|42399|0
1728493500000|2024-10-09 17:05:00|42416|42400|42425.5|42409.5|42435|42419|42413|42397|0
1728493800000|2024-10-09 17:10:00|42424|42408|42452.5|42436.5|42458|42442|42424|42408|0
1728494100000|2024-10-09 17:15:00|42453|42437|42487|42471|42489|42473|42451|42435|0
1728494400000|2024-10-09 17:20:00|42486.5|42470.5|42512|42496|42521.5|42505.5|42480|42464|0
1728494700000|2024-10-09 17:25:00|42511.5|42495.5|42492|42476|42519.5|42503.5|42490.5|42474.5|0
1728495000000|2024-10-09 17:30:00|42490|42474|42492|42476|42494|42478|42471|42455|0
1728495300000|2024-10-09 17:35:00|42492.5|42476.5|42495|42479|42498|42482|42481.5|42465.5|0
1728495600000|2024-10-09 17:40:00|42497|42481|42480|42464|42504.5|42488.5|42474|42458|0
1728495900000|2024-10-09 17:45:00|42478|42462|42460.5|42444.5|42482|42466|42458|42442|0
1728496200000|2024-10-09 17:50:00|42460|42444|42429|42413|42460|42444|42378|42362|0
1728496500000|2024-10-09 17:55:00|42427|42411|42443|42427|42456|42440|42427|42411|0
1728496800000|2024-10-09 18:00:00|42448|42432|42468|42452|42470.5|42454.5|42437|42421|0
1728497100000|2024-10-09 18:05:00|42468.5|42452.5|42472|42456|42486|42470|42466|42450|0
1728497400000|2024-10-09 18:10:00|42471|42455|42458.5|42442.5|42474|42458|42448|42432|0
1728497700000|2024-10-09 18:15:00|42459|42443|42447|42431|42459.5|42443.5|42441|42425|0
1728498000000|2024-10-09 18:20:00|42446.5|42430.5|42420|42404|42448|42432|42410|42394|0
1728498300000|2024-10-09 18:25:00|42421|42405|42446|42430|42462|42446|42421|42405|0
1728498600000|2024-10-09 18:30:00|42444.5|42428.5|42447|42431|42453|42437|42432.5|42416.5|0
1728498900000|2024-10-09 18:35:00|42446.5|42430.5|42461|42445|42469|42453|42444|42428|0
1728499200000|2024-10-09 18:40:00|42460.5|42444.5|42468.5|42452.5|42475|42459|42458.5|42442.5|0
1728499500000|2024-10-09 18:45:00|42470.5|42454.5|42482|42466|42482|42466|42468.5|42452.5|0
1728499800000|2024-10-09 18:50:00|42480.5|42464.5|42467|42451|42483.5|42467.5|42460.5|42444.5|0
1728500100000|2024-10-09 18:55:00|42466|42450|42460|42444|42471.5|42455.5|42445|42429|0
1728500400000|2024-10-09 19:00:00|42461|42445|42447|42431|42461|42445|42442|42426|0
1728500700000|2024-10-09 19:05:00|42448.5|42432.5|42456.5|42440.5|42468|42452|42439|42423|0
1728501000000|2024-10-09 19:10:00|42457|42441|42457|42441|42459|42443|42444|42428|0
1728501300000|2024-10-09 19:15:00|42455|42439|42488|42472|42490|42474|42455|42439|0
1728501600000|2024-10-09 19:20:00|42487|42471|42509|42493|42512|42496|42486|42470|0
1728501900000|2024-10-09 19:25:00|42509.5|42493.5|42527.5|42511.5|42530|42514|42508.5|42492.5|0
1728502200000|2024-10-09 19:30:00|42528|42512|42541|42525|42558|42542|42497.5|42481.5|0
1728502500000|2024-10-09 19:35:00|42539|42523|42540|42524|42561|42545|42531.5|42515.5|0
1728502800000|2024-10-09 19:40:00|42539|42523|42516|42500|42542|42526|42512.5|42496.5|0
1728503100000|2024-10-09 19:45:00|42516.5|42500.5|42542.5|42526.5|42548|42532|42516.5|42500.5|0
1728503400000|2024-10-09 19:50:00|42545|42529|42571|42555|42582|42566|42540.5|42524.5|0
1728503700000|2024-10-09 19:55:00|42572|42556|42526|42510|42572|42556|42526|42510|0
1728504000000|2024-10-09 20:00:00|42521|42505|42516|42500|42531.5|42515.5|42509|42493|0
1728504300000|2024-10-09 20:05:00|42515|42499|42515|42499|42521|42505|42511.5|42495.5|0
1728504600000|2024-10-09 20:10:00|42513|42497|42508.5|42492.5|42518|42502|42507|42491|0
1728504900000|2024-10-09 20:15:00|42509.5|42493.5|42497|42481|42510.5|42494.5|42496.5|42480.5|0
1728505200000|2024-10-09 20:20:00|42496.5|42480.5|42497.5|42481.5|42501.5|42485.5|42493|42477|0
1728505500000|2024-10-09 20:25:00|42497|42481|42497|42481|42502.5|42486.5|42497|42481|0
1728505800000|2024-10-09 20:30:00|42498|42482|42499|42483|42499.5|42483.5|42492|42476|0
1728506100000|2024-10-09 20:35:00|42498|42482|42504.5|42488.5|42507|42491|42498|42482|0
1728506400000|2024-10-09 20:40:00|42504|42488|42505.5|42489.5|42506.5|42490.5|42502.5|42486.5|0
1728506700000|2024-10-09 20:45:00|42506|42490|42508.5|42492.5|42508.5|42492.5|42504|42488|0
1728507000000|2024-10-09 20:50:00|42508|42492|42514.5|42498.5|42514.5|42498.5|42508|42492|0
1728507300000|2024-10-09 20:55:00|42515|42499|42518.2|42502.2|42521.5|42505.5|42513|42497|0
1728507600000|2024-10-09 21:00:00|42519|42503|42518.2|42502.2|42521.1|42505.1|42516.5|42500.5|0
1728507900000|2024-10-09 21:05:00|42517.4|42501.4|42515.2|42499.2|42519.2|42503.2|42515.2|42499.2|0
1728508200000|2024-10-09 21:10:00|42513.1|42497.1|42514.7|42498.7|42515.2|42499.2|42513.1|42497.1|0
1728508500000|2024-10-09 21:15:00|42514.4|42498.4|42515.2|42499.2|42515.3|42499.3|42513.5|42497.5|0
1728508800000|2024-10-09 21:20:00|42514.9|42498.9|42513.4|42497.4|42515.8|42499.8|42513.4|42497.4|0
1728509100000|2024-10-09 21:25:00|42511.2|42495.2|42511.2|42495.2|42511.3|42495.3|42511.2|42495.2|0
1728509400000|2024-10-09 21:30:00|42510.7|42494.7|42509.3|42493.3|42511.2|42495.2|42509.3|42493.3|0
1728509700000|2024-10-09 21:35:00|42507.9|42491.9|42507.7|42491.7|42508.2|42492.2|42507.7|42491.7|0
1728510000000|2024-10-09 21:40:00|42509.1|42493.1|42509|42493|42510.4|42494.4|42507.2|42491.2|0
1728510300000|2024-10-09 21:45:00|42509.3|42493.3|42507.3|42491.3|42510|42494|42506.8|42490.8|0
1728510600000|2024-10-09 21:50:00|42507.9|42491.9|42508.4|42492.4|42509.5|42493.5|42506|42490|0
1728510900000|2024-10-09 21:55:00|42509|42493|42508.3|42492.3|42509|42493|42506.8|42490.8|0
1728511200000|2024-10-09 22:00:00|42519.5|42503.5|42511.4|42495.4|42519.5|42503.5|42509|42493|0
1728511500000|2024-10-09 22:05:00|42512.9|42496.9|42515.4|42499.4|42518.9|42502.9|42511.9|42495.9|0
1728511800000|2024-10-09 22:10:00|42515.9|42499.9|42518.4|42502.4|42523.4|42507.4|42515.9|42499.9|0
1728512100000|2024-10-09 22:15:00|42518.9|42502.9|42523.4|42507.4|42526.4|42510.4|42518.9|42502.9|0
1728512400000|2024-10-09 22:20:00|42522.9|42506.9|42528.9|42512.9|42535.4|42519.4|42522.9|42506.9|0
1728512700000|2024-10-09 22:25:00|42528.4|42512.4|42533.4|42517.4|42535.4|42519.4|42527.4|42511.4|0
1728513000000|2024-10-09 22:30:00|42533.9|42517.9|42535.4|42519.4|42536.9|42520.9|42532.4|42516.4|0
1728513300000|2024-10-09 22:35:00|42535.9|42519.9|42538.9|42522.9|42538.9|42522.9|42533.4|42517.4|0
1728513600000|2024-10-09 22:40:00|42539.4|42523.4|42535.9|42519.9|42540.9|42524.9|42533.9|42517.9|0
1728513900000|2024-10-09 22:45:00|42534.9|42518.9|42531.4|42515.4|42534.9|42518.9|42531.4|42515.4|0
1728514200000|2024-10-09 22:50:00|42530.9|42514.9|42536.4|42520.4|42537.4|42521.4|42530.9|42514.9|0
1728514500000|2024-10-09 22:55:00|42536.9|42520.9|42537.9|42521.9|42539.4|42523.4|42536.4|42520.4|0
1728514800000|2024-10-09 23:00:00|42538.4|42522.4|42542.4|42526.4|42545.4|42529.4|42537.9|42521.9|0
1728515100000|2024-10-09 23:05:00|42543.4|42527.4|42542.4|42526.4|42543.4|42527.4|42539.9|42523.9|0
1728515400000|2024-10-09 23:10:00|42542.9|42526.9|42550.4|42534.4|42551.9|42535.9|42542.9|42526.9|0
1728515700000|2024-10-09 23:15:00|42550.9|42534.9|42550.4|42534.4|42553.4|42537.4|42549.4|42533.4|0
1728516000000|2024-10-09 23:20:00|42549.9|42533.9|42539.4|42523.4|42549.9|42533.9|42534.9|42518.9|0
1728516300000|2024-10-09 23:25:00|42538.9|42522.9|42537.4|42521.4|42539.4|42523.4|42536.9|42520.9|0
1728516600000|2024-10-09 23:30:00|42537.9|42521.9|42536.9|42520.9|42539.4|42523.4|42534.9|42518.9|0
1728516900000|2024-10-09 23:35:00|42537.4|42521.4|42532.4|42516.4|42538.4|42522.4|42530.4|42514.4|0
1728517200000|2024-10-09 23:40:00|42531.9|42515.9|42545.9|42529.9|42547.4|42531.4|42531.9|42515.9|0
1728517500000|2024-10-09 23:45:00|42545.4|42529.4|42542.9|42526.9|42550.9|42534.9|42540.9|42524.9|0
1728517800000|2024-10-09 23:50:00|42542.4|42526.4|42539.9|42523.9|42542.9|42526.9|42537.9|42521.9|0
1728518100000|2024-10-09 23:55:00|42539.4|42523.4|42544.4|42528.4|42546.4|42530.4|42537.9|42521.9|0
1728518400000|2024-10-10 00:00:00|42545.9|42529.9|42535.4|42519.4|42545.9|42529.9|42533.9|42517.9|0
1728518700000|2024-10-10 00:05:00|42534.9|42518.9|42537.4|42521.4|42541.4|42525.4|42531.4|42515.4|0
1728519000000|2024-10-10 00:10:00|42536.9|42520.9|42537.9|42521.9|42542.9|42526.9|42534.4|42518.4|0
1728519300000|2024-10-10 00:15:00|42538.4|42522.4|42541.4|42525.4|42543.9|42527.9|42535.4|42519.4|0
1728519600000|2024-10-10 00:20:00|42540.4|42524.4|42536.4|42520.4|42542.4|42526.4|42534.9|42518.9|0
1728519900000|2024-10-10 00:25:00|42535.9|42519.9|42543.9|42527.9|42544.4|42528.4|42531.4|42515.4|0
1728520200000|2024-10-10 00:30:00|42543.4|42527.4|42543.4|42527.4|42545.9|42529.9|42541.4|42525.4|0
1728520500000|2024-10-10 00:35:00|42543.9|42527.9|42545.4|42529.4|42549.4|42533.4|42543.4|42527.4|0
1728520800000|2024-10-10 00:40:00|42545.9|42529.9|42546.4|42530.4|42548.4|42532.4|42543.9|42527.9|0
1728521100000|2024-10-10 00:45:00|42545.4|42529.4|42554.4|42538.4|42555.4|42539.4|42543.9|42527.9|0
1728521400000|2024-10-10 00:50:00|42553.9|42537.9|42553.4|42537.4|42557.4|42541.4|42550.9|42534.9|0
1728521700000|2024-10-10 00:55:00|42552.9|42536.9|42545.4|42529.4|42553.4|42537.4|42544.4|42528.4|0
1728522000000|2024-10-10 01:00:00|42544.9|42528.9|42548.9|42532.9|42549.4|42533.4|42543.9|42527.9|0
1728522300000|2024-10-10 01:05:00|42549.4|42533.4|42555.4|42539.4|42560.4|42544.4|42549.4|42533.4|0
1728522600000|2024-10-10 01:10:00|42554.9|42538.9|42551.4|42535.4|42559.4|42543.4|42549.9|42533.9|0
1728522900000|2024-10-10 01:15:00|42550.9|42534.9|42549.4|42533.4|42553.4|42537.4|42546.9|42530.9|0
1728523200000|2024-10-10 01:20:00|42548.4|42532.4|42549.4|42533.4|42553.4|42537.4|42545.9|42529.9|0
1728523500000|2024-10-10 01:25:00|42548.9|42532.9|42551.9|42535.9|42552.4|42536.4|42547.9|42531.9|0
1728523800000|2024-10-10 01:30:00|42552.4|42536.4|42551.4|42535.4|42556.4|42540.4|42547.4|42531.4|0
1728524100000|2024-10-10 01:35:00|42551.9|42535.9|42551.4|42535.4|42552.9|42536.9|42546.4|42530.4|0
1728524400000|2024-10-10 01:40:00|42550.9|42534.9|42551.9|42535.9|42564.4|42548.4|42550.4|42534.4|0
1728524700000|2024-10-10 01:45:00|42551.4|42535.4|42553.4|42537.4|42553.4|42537.4|42546.9|42530.9|0
1728525000000|2024-10-10 01:50:00|42552.9|42536.9|42550.9|42534.9|42555.9|42539.9|42549.9|42533.9|0
1728525300000|2024-10-10 01:55:00|42549.9|42533.9|42555.4|42539.4|42558.4|42542.4|42549.4|42533.4|0
1728525600000|2024-10-10 02:00:00|42553.9|42537.9|42555.9|42539.9|42557.4|42541.4|42550.4|42534.4|0
1728525900000|2024-10-10 02:05:00|42555.4|42539.4|42550.4|42534.4|42557.4|42541.4|42548.9|42532.9|0
1728526200000|2024-10-10 02:10:00|42549.9|42533.9|42543.4|42527.4|42551.4|42535.4|42542.4|42526.4|0
1728526500000|2024-10-10 02:15:00|42542.9|42526.9|42546.9|42530.9|42548.4|42532.4|42540.9|42524.9|0
1728526800000|2024-10-10 02:20:00|42546.4|42530.4|42548.4|42532.4|42551.9|42535.9|42546.4|42530.4|0
1728527100000|2024-10-10 02:25:00|42547.9|42531.9|42550.4|42534.4|42551.4|42535.4|42546.4|42530.4|0
1728527400000|2024-10-10 02:30:00|42550.9|42534.9|42555.5|42539.5|42557|42541|42550.9|42534.9|0
1728527700000|2024-10-10 02:35:00|42555|42539|42557.5|42541.5|42559|42543|42553|42537|0
1728528000000|2024-10-10 02:40:00|42557|42541|42553|42537|42558|42542|42551.5|42535.5|0
1728528300000|2024-10-10 02:45:00|42552.5|42536.5|42553|42537|42555|42539|42552|42536|0
1728528600000|2024-10-10 02:50:00|42552.5|42536.5|42557.5|42541.5|42558|42542|42551.5|42535.5|0
1728528900000|2024-10-10 02:55:00|42557|42541|42555.5|42539.5|42560|42544|42555|42539|0
1728529200000|2024-10-10 03:00:00|42555|42539|42557.5|42541.5|42558|42542|42553|42537|0
1728529500000|2024-10-10 03:05:00|42558|42542|42555.5|42539.5|42559.5|42543.5|42555|42539|0
1728529800000|2024-10-10 03:10:00|42555|42539|42555|42539|42558|42542|42552.5|42536.5|0
1728530100000|2024-10-10 03:15:00|42554.5|42538.5|42551|42535|42558|42542|42549.5|42533.5|0
1728530400000|2024-10-10 03:20:00|42550|42534|42546.5|42530.5|42551|42535|42545.5|42529.5|0
1728530700000|2024-10-10 03:25:00|42547|42531|42547|42531|42549|42533|42545.5|42529.5|0
1728531000000|2024-10-10 03:30:00|42546.5|42530.5|42540|42524|42547|42531|42537|42521|0
1728531300000|2024-10-10 03:35:00|42539.5|42523.5|42543|42527|42545|42529|42538.5|42522.5|0
1728531600000|2024-10-10 03:40:00|42543.5|42527.5|42548|42532|42548.5|42532.5|42543.5|42527.5|0
1728531900000|2024-10-10 03:45:00|42547.5|42531.5|42551|42535|42551.5|42535.5|42546.5|42530.5|0
1728532200000|2024-10-10 03:50:00|42550.5|42534.5|42550|42534|42551.5|42535.5|42549|42533|0
1728532500000|2024-10-10 03:55:00|42549.5|42533.5|42549|42533|42551.5|42535.5|42547.5|42531.5|0
1728532800000|2024-10-10 04:00:00|42548.5|42532.5|42550|42534|42551|42535|42548|42532|0
1728533100000|2024-10-10 04:05:00|42550.5|42534.5|42545.5|42529.5|42550.5|42534.5|42545|42529|0
1728533400000|2024-10-10 04:10:00|42545|42529|42545|42529|42545|42529|42542.5|42526.5|0
1728533700000|2024-10-10 04:15:00|42544|42528|42543|42527|42545.5|42529.5|42542.5|42526.5|0
1728534000000|2024-10-10 04:20:00|42543.5|42527.5|42542|42526|42545|42529|42540.5|42524.5|0
1728534300000|2024-10-10 04:25:00|42541.5|42525.5|42543|42527|42545|42529|42541.5|42525.5|0
1728534600000|2024-10-10 04:30:00|42542.5|42526.5|42541|42525|42544|42528|42539.5|42523.5|0
1728534900000|2024-10-10 04:35:00|42540.5|42524.5|42542|42526|42544.5|42528.5|42540|42524|0
1728535200000|2024-10-10 04:40:00|42542.5|42526.5|42544|42528|42545|42529|42542|42526|0
1728535500000|2024-10-10 04:45:00|42543.5|42527.5|42541|42525|42543.5|42527.5|42540|42524|0
1728535800000|2024-10-10 04:50:00|42541.5|42525.5|42539|42523|42542|42526|42538|42522|0
1728536100000|2024-10-10 04:55:00|42538.5|42522.5|42539.5|42523.5|42542|42526|42538.5|42522.5|0
1728536400000|2024-10-10 05:00:00|42539|42523|42545.5|42529.5|42547|42531|42539|42523|0
1728536700000|2024-10-10 05:05:00|42545|42529|42540|42524|42545|42529|42538|42522|0
1728537000000|2024-10-10 05:10:00|42541|42525|42540|42524|42543|42527|42539|42523|0
1728537300000|2024-10-10 05:15:00|42540.5|42524.5|42538|42522|42542|42526|42538|42522|0
1728537600000|2024-10-10 05:20:00|42537.5|42521.5|42526.5|42510.5|42537.5|42521.5|42526|42510|0
1728537900000|2024-10-10 05:25:00|42527.5|42511.5|42533|42517|42533|42517|42526|42510|0
1728538200000|2024-10-10 05:30:00|42533.5|42517.5|42530|42514|42534|42518|42528|42512|0
1728538500000|2024-10-10 05:35:00|42531.5|42515.5|42529.5|42513.5|42533|42517|42529|42513|0
1728538800000|2024-10-10 05:40:00|42529|42513|42532|42516|42534.5|42518.5|42528.5|42512.5|0
1728539100000|2024-10-10 05:45:00|42532.5|42516.5|42526|42510|42533|42517|42526|42510|0
1728539400000|2024-10-10 05:50:00|42526.5|42510.5|42520|42504|42526.5|42510.5|42517.5|42501.5|0
1728539700000|2024-10-10 05:55:00|42519.5|42503.5|42511|42495|42519.5|42503.5|42510|42494|0
1728540000000|2024-10-10 06:00:00|42511.5|42495.5|42501|42485|42513|42497|42496.5|42480.5|0
1728540300000|2024-10-10 06:05:00|42499.5|42483.5|42499|42483|42501|42485|42492|42476|0
1728540600000|2024-10-10 06:10:00|42498.5|42482.5|42505.5|42489.5|42506.5|42490.5|42494|42478|0
1728540900000|2024-10-10 06:15:00|42505|42489|42498|42482|42505|42489|42498|42482|0
1728541200000|2024-10-10 06:20:00|42500|42484|42510|42494|42513|42497|42500|42484|0
1728541500000|2024-10-10 06:25:00|42510.5|42494.5|42518|42502|42519|42503|42510.5|42494.5|0
1728541800000|2024-10-10 06:30:00|42517.5|42501.5|42515|42499|42519|42503|42514.5|42498.5|0
1728542100000|2024-10-10 06:35:00|42515.5|42499.5|42512|42496|42516.5|42500.5|42510|42494|0
1728542400000|2024-10-10 06:40:00|42511|42495|42510|42494|42515|42499|42509|42493|0
1728542700000|2024-10-10 06:45:00|42510.5|42494.5|42520|42504|42521.5|42505.5|42509|42493|0
1728543000000|2024-10-10 06:50:00|42519.5|42503.5|42514|42498|42520.5|42504.5|42512.5|42496.5|0
1728543300000|2024-10-10 06:55:00|42513.5|42497.5|42507|42491|42519|42503|42506|42490|0
1728543600000|2024-10-10 07:00:00|42507.5|42491.5|42517.5|42501.5|42523|42507|42503.5|42487.5|0
1728543900000|2024-10-10 07:05:00|42517|42501|42516.5|42500.5|42523|42507|42514|42498|0
1728544200000|2024-10-10 07:10:00|42516|42500|42506.5|42490.5|42516|42500|42504|42488|0
1728544500000|2024-10-10 07:15:00|42506|42490|42500|42484|42513|42497|42500|42484|0
1728544800000|2024-10-10 07:20:00|42499.5|42483.5|42496.5|42480.5|42507.5|42491.5|42495.5|42479.5|0
1728545100000|2024-10-10 07:25:00|42496|42480|42483.5|42467.5|42498|42482|42483.5|42467.5|0
1728545400000|2024-10-10 07:30:00|42482|42466|42485|42469|42489|42473|42470|42454|0
1728545700000|2024-10-10 07:35:00|42484.5|42468.5|42482|42466|42489.5|42473.5|42479|42463|0
1728546000000|2024-10-10 07:40:00|42482.5|42466.5|42471|42455|42483|42467|42470|42454|0
1728546300000|2024-10-10 07:45:00|42470.5|42454.5|42470|42454|42476|42460|42466.5|42450.5|0
1728546600000|2024-10-10 07:50:00|42469|42453|42460|42444|42469|42453|42457.5|42441.5|0
1728546900000|2024-10-10 07:55:00|42459|42443|42460.5|42444.5|42464.5|42448.5|42457.5|42441.5|0
1728547200000|2024-10-10 08:00:00|42461.5|42445.5|42469|42453|42470|42454|42456|42440|0
1728547500000|2024-10-10 08:05:00|42467.5|42451.5|42465|42449|42472|42456|42462|42446|0
1728547800000|2024-10-10 08:10:00|42464.5|42448.5|42461|42445|42464.5|42448.5|42447.5|42431.5|0
1728548100000|2024-10-10 08:15:00|42460.5|42444.5|42463|42447|42466.5|42450.5|42459.5|42443.5|0
1728548400000|2024-10-10 08:20:00|42464|42448|42466|42450|42469.5|42453.5|42462.5|42446.5|0
1728548700000|2024-10-10 08:25:00|42465.5|42449.5|42478|42462|42480|42464|42465.5|42449.5|0
1728549000000|2024-10-10 08:30:00|42478.5|42462.5|42482|42466|42484|42468|42476|42460|0
1728549300000|2024-10-10 08:35:00|42481.5|42465.5|42472|42456|42486|42470|42472|42456|0
1728549600000|2024-10-10 08:40:00|42472.5|42456.5|42469|42453|42474|42458|42465|42449|0
1728549900000|2024-10-10 08:45:00|42469.5|42453.5|42478|42462|42478|42462|42468|42452|0
1728550200000|2024-10-10 08:50:00|42478.5|42462.5|42481|42465|42482|42466|42472.5|42456.5|0
1728550500000|2024-10-10 08:55:00|42480.5|42464.5|42472|42456|42481|42465|42471|42455|0
1728550800000|2024-10-10 09:00:00|42471.5|42455.5|42463|42447|42473|42457|42462|42446|0
1728551100000|2024-10-10 09:05:00|42462.5|42446.5|42459|42443|42464.5|42448.5|42458|42442|0
1728551400000|2024-10-10 09:10:00|42458.5|42442.5|42465|42449|42472|42456|42457|42441|0
1728551700000|2024-10-10 09:15:00|42464.5|42448.5|42465|42449|42468|42452|42457.5|42441.5|0
1728552000000|2024-10-10 09:20:00|42465.5|42449.5|42467|42451|42470|42454|42463|42447|0
1728552300000|2024-10-10 09:25:00|42466.5|42450.5|42476|42460|42476.5|42460.5|42466|42450|0
1728552600000|2024-10-10 09:30:00|42473|42457|42484.5|42468.5|42486|42470|42473|42457|0
1728552900000|2024-10-10 09:35:00|42485|42469|42487|42471|42488.5|42472.5|42482|42466|0
1728553200000|2024-10-10 09:40:00|42487.5|42471.5|42479|42463|42492.5|42476.5|42478|42462|0
1728553500000|2024-10-10 09:45:00|42478.5|42462.5|42477|42461|42481|42465|42475.5|42459.5|0
1728553800000|2024-10-10 09:50:00|42476.5|42460.5|42487|42471|42488|42472|42476|42460|0
1728554100000|2024-10-10 09:55:00|42486.5|42470.5|42489|42473|42491.5|42475.5|42486|42470|0
1728554400000|2024-10-10 10:00:00|42489.5|42473.5|42491|42475|42498.5|42482.5|42489.5|42473.5|0
1728554700000|2024-10-10 10:05:00|42490.5|42474.5|42492.5|42476.5|42494.5|42478.5|42490|42474|0
1728555000000|2024-10-10 10:10:00|42493|42477|42491|42475|42496|42480|42490|42474|0
1728555300000|2024-10-10 10:15:00|42490.5|42474.5|42484|42468|42492|42476|42483.5|42467.5|0
1728555600000|2024-10-10 10:20:00|42483.5|42467.5|42479|42463|42484|42468|42474.5|42458.5|0
1728555900000|2024-10-10 10:25:00|42478.5|42462.5|42477|42461|42479.5|42463.5|42474|42458|0
1728556200000|2024-10-10 10:30:00|42477.5|42461.5|42500|42484|42500.5|42484.5|42475|42459|0
1728556500000|2024-10-10 10:35:00|42499.5|42483.5|42497|42481|42502.5|42486.5|42493.5|42477.5|0
1728556800000|2024-10-10 10:40:00|42498|42482|42488|42472|42500|42484|42487|42471|0
1728557100000|2024-10-10 10:45:00|42487|42471|42477|42461|42487|42471|42476|42460|0
1728557400000|2024-10-10 10:50:00|42476.5|42460.5|42485|42469|42490.5|42474.5|42476.5|42460.5|0
1728557700000|2024-10-10 10:55:00|42486|42470|42474|42458|42488|42472|42473|42457|0
1728558000000|2024-10-10 11:00:00|42474.5|42458.5|42478|42462|42478|42462|42467|42451|0
1728558300000|2024-10-10 11:05:00|42477|42461|42474|42458|42480.5|42464.5|42473.5|42457.5|0
1728558600000|2024-10-10 11:10:00|42473.5|42457.5|42463|42447|42474|42458|42462.5|42446.5|0
1728558900000|2024-10-10 11:15:00|42463.5|42447.5|42477.5|42461.5|42477.5|42461.5|42461.5|42445.5|0
1728559200000|2024-10-10 11:20:00|42478|42462|42479.5|42463.5|42482.5|42466.5|42474.5|42458.5|0
1728559500000|2024-10-10 11:25:00|42480|42464|42483|42467|42484.5|42468.5|42478|42462|0
1728559800000|2024-10-10 11:30:00|42484|42468|42495|42479|42497|42481|42484|42468|0
1728560100000|2024-10-10 11:35:00|42494.5|42478.5|42493.5|42477.5|42501|42485|42493.5|42477.5|0
1728560400000|2024-10-10 11:40:00|42493|42477|42497.5|42481.5|42499.5|42483.5|42489|42473|0
1728560700000|2024-10-10 11:45:00|42498.5|42482.5|42489|42473|42498.5|42482.5|42486.5|42470.5|0
1728561000000|2024-10-10 11:50:00|42489.5|42473.5|42491|42475|42493.5|42477.5|42488.5|42472.5|0
1728561300000|2024-10-10 11:55:00|42490.5|42474.5|42498|42482|42498|42482|42484|42468|0
1728561600000|2024-10-10 12:00:00|42499|42483|42504.5|42488.5|42506|42490|42496|42480|0
1728561900000|2024-10-10 12:05:00|42501|42485|42518|42502|42520|42504|42501|42485|0
1728562200000|2024-10-10 12:10:00|42518.5|42502.5|42515|42499|42521|42505|42513|42497|0
1728562500000|2024-10-10 12:15:00|42518|42502|42518.5|42502.5|42523|42507|42512.5|42496.5|0
1728562800000|2024-10-10 12:20:00|42519|42503|42503.5|42487.5|42519|42503|42498|42482|0
1728563100000|2024-10-10 12:25:00|42504|42488|42499.5|42483.5|42513.5|42497.5|42489|42473|0
1728563400000|2024-10-10 12:30:00|42504.5|42488.5|42460.5|42444.5|42504.5|42488.5|42386.5|42370.5|0
1728563700000|2024-10-10 12:35:00|42462|42446|42443.5|42427.5|42468|42452|42432|42416|0
1728564000000|2024-10-10 12:40:00|42441|42425|42447|42431|42450.5|42434.5|42407|42391|0
1728564300000|2024-10-10 12:45:00|42447.5|42431.5|42440|42424|42455.5|42439.5|42432|42416|0
1728564600000|2024-10-10 12:50:00|42441|42425|42418|42402|42444.5|42428.5|42412|42396|0
1728564900000|2024-10-10 12:55:00|42417.5|42401.5|42430.5|42414.5|42433.5|42417.5|42414|42398|0
1728565200000|2024-10-10 13:00:00|42431|42415|42448.5|42432.5|42457|42441|42420.5|42404.5|0
1728565500000|2024-10-10 13:05:00|42448|42432|42438.5|42422.5|42454|42438|42428.5|42412.5|0
1728565800000|2024-10-10 13:10:00|42439|42423|42435.5|42419.5|42451.5|42435.5|42434.5|42418.5|0
1728566100000|2024-10-10 13:15:00|42436|42420|42451|42435|42461.5|42445.5|42435|42419|0
1728566400000|2024-10-10 13:20:00|42450|42434|42455|42439|42458.5|42442.5|42448|42432|0
1728566700000|2024-10-10 13:25:00|42454.5|42438.5|42507.5|42491.5|42507.5|42491.5|42434|42418|0
1728567000000|2024-10-10 13:30:00|42508|42492|42451.5|42435.5|42508.5|42492.5|42404|42388|0
1728567300000|2024-10-10 13:35:00|42453|42437|42403.5|42387.5|42460|42444|42366|42350|0
1728567600000|2024-10-10 13:40:00|42408|42392|42381.5|42365.5|42447|42431|42371|42355|0
1728567900000|2024-10-10 13:45:00|42376|42360|42413|42397|42416.5|42400.5|42371|42355|0
1728568200000|2024-10-10 13:50:00|42412|42396|42476.5|42460.5|42504.5|42488.5|42408.1|42392.1|0
1728568500000|2024-10-10 13:55:00|42469.5|42453.5|42423.5|42407.5|42507.5|42491.5|42420.5|42404.5|0
1728568800000|2024-10-10 14:00:00|42425.5|42409.5|42460.5|42444.5|42471.5|42455.5|42414.5|42398.5|0
1728569100000|2024-10-10 14:05:00|42464|42448|42480.5|42464.5|42501.5|42485.5|42445|42429|0
1728569400000|2024-10-10 14:10:00|42481.5|42465.5|42473.5|42457.5|42504.5|42488.5|42449.5|42433.5|0
1728569700000|2024-10-10 14:15:00|42464.5|42448.5|42452.5|42436.5|42488|42472|42449|42433|0
1728570000000|2024-10-10 14:20:00|42450.5|42434.5|42464|42448|42464|42448|42431|42415|0
1728570300000|2024-10-10 14:25:00|42463|42447|42412.5|42396.5|42464.5|42448.5|42399.5|42383.5|0
1728570600000|2024-10-10 14:30:00|42411.5|42395.5|42438.5|42422.5|42438.5|42422.5|42408.5|42392.5|0
1728570900000|2024-10-10 14:35:00|42437.5|42421.5|42424|42408|42455|42439|42414|42398|0
1728571200000|2024-10-10 14:40:00|42422.5|42406.5|42406.5|42390.5|42437.5|42421.5|42398.5|42382.5|0
1728571500000|2024-10-10 14:45:00|42404|42388|42375|42359|42410|42394|42369.5|42353.5|0
1728571800000|2024-10-10 14:50:00|42374|42358|42358.5|42342.5|42395|42379|42350.5|42334.5|0
1728572100000|2024-10-10 14:55:00|42357.5|42341.5|42365.5|42349.5|42373|42357|42337.5|42321.5|0
1728572400000|2024-10-10 15:00:00|42367.5|42351.5|42368.5|42352.5|42371.5|42355.5|42342.5|42326.5|0
1728572700000|2024-10-10 15:05:00|42371|42355|42418.5|42402.5|42420|42404|42365.5|42349.5|0
1728573000000|2024-10-10 15:10:00|42417|42401|42455.5|42439.5|42456.5|42440.5|42411|42395|0
1728573300000|2024-10-10 15:15:00|42457.5|42441.5|42436|42420|42477|42461|42434|42418|0
1728573600000|2024-10-10 15:20:00|42435.5|42419.5|42430.5|42414.5|42446.5|42430.5|42416.5|42400.5|0
1728573900000|2024-10-10 15:25:00|42429.5|42413.5|42433.5|42417.5|42438.5|42422.5|42409|42393|0
1728574200000|2024-10-10 15:30:00|42432|42416|42425.5|42409.5|42436|42420|42398|42382|0
1728574500000|2024-10-10 15:35:00|42424.5|42408.5|42427|42411|42430.5|42414.5|42399.5|42383.5|0
1728574800000|2024-10-10 15:40:00|42426.2|42410.2|42425.7|42409.7|42443.7|42427.7|42414.2|42398.2|0
1728575100000|2024-10-10 15:45:00|42424.7|42408.7|42428.2|42412.2|42435.7|42419.7|42413.2|42397.2|0
1728575400000|2024-10-10 15:50:00|42430.2|42414.2|42439.7|42423.7|42439.7|42423.7|42418.2|42402.2|0
1728575700000|2024-10-10 15:55:00|42442.7|42426.7|42450.2|42434.2|42452.7|42436.7|42425.2|42409.2|0
1728576000000|2024-10-10 16:00:00|42450.7|42434.7|42441.7|42425.7|42462.2|42446.2|42437.2|42421.2|0
1728576300000|2024-10-10 16:05:00|42442.7|42426.7|42468.7|42452.7|42471.7|42455.7|42441.7|42425.7|0
1728576600000|2024-10-10 16:10:00|42469.2|42453.2|42497.7|42481.7|42498.7|42482.7|42467.2|42451.2|0
1728576900000|2024-10-10 16:15:00|42498.2|42482.2|42503.7|42487.7|42503.7|42487.7|42483.7|42467.7|0
1728577200000|2024-10-10 16:20:00|42503.2|42487.2|42494.7|42478.7|42514.7|42498.7|42492.7|42476.7|0
1728577500000|2024-10-10 16:25:00|42494.2|42478.2|42513.2|42497.2|42515.2|42499.2|42483.2|42467.2|0
1728577800000|2024-10-10 16:30:00|42514.2|42498.2|42484.2|42468.2|42515.7|42499.7|42479.7|42463.7|0
1728578100000|2024-10-10 16:35:00|42486.2|42470.2|42488.7|42472.7|42502.2|42486.2|42482.7|42466.7|0
1728578400000|2024-10-10 16:40:00|42488.2|42472.2|42426.7|42410.7|42489.7|42473.7|42404.7|42388.7|0
1728578700000|2024-10-10 16:45:00|42424.7|42408.7|42418.7|42402.7|42445.7|42429.7|42398.7|42382.7|0
1728579000000|2024-10-10 16:50:00|42416.7|42400.7|42440.7|42424.7|42442.7|42426.7|42416.7|42400.7|0
1728579300000|2024-10-10 16:55:00|42443.7|42427.7|42420.7|42404.7|42448.7|42432.7|42417.7|42401.7|0
1728579600000|2024-10-10 17:00:00|42423.7|42407.7|42396.2|42380.2|42423.7|42407.7|42391.7|42375.7|0
1728579900000|2024-10-10 17:05:00|42395.2|42379.2|42350.7|42334.7|42396.7|42380.7|42342.7|42326.7|0
1728580200000|2024-10-10 17:10:00|42348.2|42332.2|42362.7|42346.7|42376.7|42360.7|42340.7|42324.7|0
1728580500000|2024-10-10 17:15:00|42363.2|42347.2|42390.7|42374.7|42392.7|42376.7|42355.2|42339.2|0
1728580800000|2024-10-10 17:20:00|42394.2|42378.2|42426.7|42410.7|42435.2|42419.2|42394.2|42378.2|0
1728581100000|2024-10-10 17:25:00|42424.7|42408.7|42413.2|42397.2|42428.7|42412.7|42404.7|42388.7|0
1728581400000|2024-10-10 17:30:00|42412.7|42396.7|42421.2|42405.2|42432.2|42416.2|42411.7|42395.7|0
1728581700000|2024-10-10 17:35:00|42419.2|42403.2|42411.2|42395.2|42434.2|42418.2|42404.7|42388.7|0
1728582000000|2024-10-10 17:40:00|42415.7|42399.7|42418.2|42402.2|42431.2|42415.2|42406.7|42390.7|0
1728582300000|2024-10-10 17:45:00|42418.7|42402.7|42390.2|42374.2|42423.2|42407.2|42377.7|42361.7|0
1728582600000|2024-10-10 17:50:00|42389.2|42373.2|42379.2|42363.2|42389.7|42373.7|42320.2|42304.2|0
1728582900000|2024-10-10 17:55:00|42383.7|42367.7|42425.2|42409.2|42428.7|42412.7|42375.7|42359.7|0
1728583200000|2024-10-10 18:00:00|42427.2|42411.2|42381.7|42365.7|42427.2|42411.2|42375.7|42359.7|0
1728583500000|2024-10-10 18:05:00|42382.7|42366.7|42384.7|42368.7|42390.2|42374.2|42371.7|42355.7|0
1728583800000|2024-10-10 18:10:00|42383.7|42367.7|42379.7|42363.7|42397.7|42381.7|42379.7|42363.7|0
1728584100000|2024-10-10 18:15:00|42380.2|42364.2|42370.2|42354.2|42383.2|42367.2|42355.2|42339.2|0
1728584400000|2024-10-10 18:20:00|42369|42353|42372.5|42356.5|42383|42367|42354|42338|0
1728584700000|2024-10-10 18:25:00|42372|42356|42365|42349|42383|42367|42363|42347|0
1728585000000|2024-10-10 18:30:00|42363|42347|42360.5|42344.5|42370|42354|42348|42332|0
1728585300000|2024-10-10 18:35:00|42360|42344|42370.5|42354.5|42378.5|42362.5|42351|42335|0
1728585600000|2024-10-10 18:40:00|42369|42353|42339|42323|42376|42360|42314|42298|0
1728585900000|2024-10-10 18:45:00|42341|42325|42347.5|42331.5|42366.5|42350.5|42338.5|42322.5|0
1728586200000|2024-10-10 18:50:00|42347|42331|42334|42318|42347|42331|42326.5|42310.5|0
1728586500000|2024-10-10 18:55:00|42335|42319|42351|42335|42357|42341|42335|42319|0
1728586800000|2024-10-10 19:00:00|42350|42334|42351|42335|42371|42355|42343|42327|0
1728587100000|2024-10-10 19:05:00|42352|42336|42342|42326|42360|42344|42334|42318|0
1728587400000|2024-10-10 19:10:00|42341.5|42325.5|42353|42337|42362.5|42346.5|42341|42325|0
1728587700000|2024-10-10 19:15:00|42353.5|42337.5|42361.5|42345.5|42366.5|42350.5|42340|42324|0
1728588000000|2024-10-10 19:20:00|42360|42344|42373.5|42357.5|42383|42367|42360|42344|0
1728588300000|2024-10-10 19:25:00|42373|42357|42370.5|42354.5|42377.5|42361.5|42362|42346|0
1728588600000|2024-10-10 19:30:00|42371|42355|42393|42377|42398.5|42382.5|42368|42352|0
1728588900000|2024-10-10 19:35:00|42391.5|42375.5|42407.5|42391.5|42409.5|42393.5|42382.5|42366.5|0
1728589200000|2024-10-10 19:40:00|42409.5|42393.5|42407|42391|42413.5|42397.5|42391.5|42375.5|0
1728589500000|2024-10-10 19:45:00|42407.5|42391.5|42422|42406|42423|42407|42400.5|42384.5|0
1728589800000|2024-10-10 19:50:00|42421|42405|42459|42443|42474|42458|42421|42405|0
1728590100000|2024-10-10 19:55:00|42454|42438|42469.5|42453.5|42481|42465|42454|42438|0
1728590400000|2024-10-10 20:00:00|42467|42451|42468|42452|42472.5|42456.5|42457|42441|0
1728590700000|2024-10-10 20:05:00|42467.5|42451.5|42462|42446|42467.5|42451.5|42457.5|42441.5|0
1728591000000|2024-10-10 20:10:00|42461.5|42445.5|42465|42449|42465|42449|42454.5|42438.5|0
1728591300000|2024-10-10 20:15:00|42464|42448|42475|42459|42477.5|42461.5|42462.5|42446.5|0
1728591600000|2024-10-10 20:20:00|42475.5|42459.5|42474|42458|42476|42460|42471|42455|0
1728591900000|2024-10-10 20:25:00|42474.5|42458.5|42481|42465|42487.5|42471.5|42473|42457|0
1728592200000|2024-10-10 20:30:00|42481.5|42465.5|42491|42475|42492|42476|42481.5|42465.5|0
1728592500000|2024-10-10 20:35:00|42491.5|42475.5|42495.5|42479.5|42496.5|42480.5|42491|42475|0
1728592800000|2024-10-10 20:40:00|42496|42480|42493|42477|42498.5|42482.5|42491|42475|0
1728593100000|2024-10-10 20:45:00|42492|42476|42492|42476|42497|42481|42490|42474|0
1728593400000|2024-10-10 20:50:00|42492.5|42476.5|42485|42469|42493.5|42477.5|42485|42469|0
1728593700000|2024-10-10 20:55:00|42483.5|42467.5|42478.2|42462.2|42486.5|42470.5|42472|42456|0
1728594000000|2024-10-10 21:00:00|42475.6|42459.6|42474.7|42458.7|42476.9|42460.9|42471.4|42455.4|0
1728594300000|2024-10-10 21:05:00|42474.2|42458.2|42479.1|42463.1|42479.9|42463.9|42473.1|42457.1|0
1728594600000|2024-10-10 21:10:00|42479.9|42463.9|42473.4|42457.4|42479.9|42463.9|42473.4|42457.4|0
1728594900000|2024-10-10 21:15:00|42473.1|42457.1|42474|42458|42474.3|42458.3|42473.1|42457.1|0
1728595200000|2024-10-10 21:20:00|42473.9|42457.9|42473.9|42457.9|42474.4|42458.4|42473.3|42457.3|0
1728595500000|2024-10-10 21:25:00|42473.8|42457.8|42473|42457|42473.8|42457.8|42473|42457|0
1728595800000|2024-10-10 21:30:00|42473.2|42457.2|42473.8|42457.8|42473.8|42457.8|42472.7|42456.7|0
1728596100000|2024-10-10 21:35:00|42473.2|42457.2|42473.7|42457.7|42473.8|42457.8|42473.2|42457.2|0
1728596400000|2024-10-10 21:40:00|42473.6|42457.6|42480.8|42464.8|42480.8|42464.8|42473.6|42457.6|0
1728596700000|2024-10-10 21:45:00|42480.7|42464.7|42481.3|42465.3|42481.6|42465.6|42480.7|42464.7|0
1728597000000|2024-10-10 21:50:00|42478.4|42462.4|42480.2|42464.2|42480.2|42464.2|42478.4|42462.4|0
1728597300000|2024-10-10 21:55:00|42479.7|42463.7|42477.8|42461.8|42479.7|42463.7|42477.8|42461.8|0
1728597600000|2024-10-10 22:00:00|42486|42470|42478|42462|42488|42472|42475.5|42459.5|0
1728597900000|2024-10-10 22:05:00|42478.5|42462.5|42480|42464|42481.5|42465.5|42476.5|42460.5|0
1728598200000|2024-10-10 22:10:00|42480.5|42464.5|42477|42461|42480.5|42464.5|42475|42459|0
1728598500000|2024-10-10 22:15:00|42476.5|42460.5|42485|42469|42485.5|42469.5|42476|42460|0
1728598800000|2024-10-10 22:20:00|42484.5|42468.5|42487|42471|42491.5|42475.5|42484|42468|0
1728599100000|2024-10-10 22:25:00|42486.5|42470.5|42490|42474|42496.5|42480.5|42486.5|42470.5|0
1728599400000|2024-10-10 22:30:00|42489.5|42473.5|42486.5|42470.5|42489.5|42473.5|42483.5|42467.5|0
1728599700000|2024-10-10 22:35:00|42487|42471|42489|42473|42490.5|42474.5|42486|42470|0
1728600000000|2024-10-10 22:40:00|42489.5|42473.5|42494|42478|42498|42482|42489|42473|0
1728600300000|2024-10-10 22:45:00|42495.5|42479.5|42491|42475|42496|42480|42490.5|42474.5|0
1728600600000|2024-10-10 22:50:00|42490.5|42474.5|42483|42467|42491|42475|42483|42467|0
1728600900000|2024-10-10 22:55:00|42480.5|42464.5|42484|42468|42485|42469|42480.5|42464.5|0
1728601200000|2024-10-10 23:00:00|42487|42471|42497.5|42481.5|42502|42486|42487|42471|0
1728601500000|2024-10-10 23:05:00|42498|42482|42511.5|42495.5|42513|42497|42496|42480|0
1728601800000|2024-10-10 23:10:00|42512|42496|42512|42496|42513.5|42497.5|42506.5|42490.5|0
1728602100000|2024-10-10 23:15:00|42512.5|42496.5|42520|42504|42520.5|42504.5|42512.5|42496.5|0
1728602400000|2024-10-10 23:20:00|42520.5|42504.5|42513.5|42497.5|42526|42510|42513.5|42497.5|0
1728602700000|2024-10-10 23:25:00|42514|42498|42520|42504|42522|42506|42513.5|42497.5|0
1728603000000|2024-10-10 23:30:00|42521|42505|42516|42500|42523|42507|42515.5|42499.5|0
1728603300000|2024-10-10 23:35:00|42515|42499|42518.5|42502.5|42519.5|42503.5|42514|42498|0
1728603600000|2024-10-10 23:40:00|42518|42502|42516|42500|42518|42502|42514.5|42498.5|0
1728603900000|2024-10-10 23:45:00|42516.5|42500.5|42521|42505|42521|42505|42513.5|42497.5|0
1728604200000|2024-10-10 23:50:00|42520|42504|42516|42500|42522|42506|42515|42499|0
1728604500000|2024-10-10 23:55:00|42517|42501|42518|42502|42522|42506|42515|42499|0
1728604800000|2024-10-11 00:00:00|42521|42505|42521|42505|42524|42508|42518|42502|0
1728605100000|2024-10-11 00:05:00|42520.5|42504.5|42522|42506|42523|42507|42512|42496|0
1728605400000|2024-10-11 00:10:00|42523|42507|42514.5|42498.5|42525.5|42509.5|42512.5|42496.5|0
1728605700000|2024-10-11 00:15:00|42515|42499|42512|42496|42516|42500|42508.5|42492.5|0
1728606000000|2024-10-11 00:20:00|42511.5|42495.5|42515|42499|42515|42499|42507.5|42491.5|0
1728606300000|2024-10-11 00:25:00|42514.5|42498.5|42509|42493|42515|42499|42509|42493|0
1728606600000|2024-10-11 00:30:00|42509.5|42493.5|42507.5|42491.5|42510|42494|42506|42490|0
1728606900000|2024-10-11 00:35:00|42507|42491|42507|42491|42510|42494|42503|42487|0
1728607200000|2024-10-11 00:40:00|42507.5|42491.5|42510.4|42494.4|42511|42495|42505|42489|0
1728607500000|2024-10-11 00:45:00|42508.9|42492.9|42512.3|42496.3|42513.1|42497.1|42507.3|42491.3|0
1728607800000|2024-10-11 00:50:00|42512.8|42496.8|42509.3|42493.3|42512.8|42496.8|42502.3|42486.3|0
1728608100000|2024-10-11 00:55:00|42508.3|42492.3|42503.8|42487.8|42509.3|42493.3|42500.3|42484.3|0
1728608400000|2024-10-11 01:00:00|42504.3|42488.3|42503.3|42487.3|42505.3|42489.3|42501.3|42485.3|0
1728608700000|2024-10-11 01:05:00|42503.8|42487.8|42511.3|42495.3|42511.3|42495.3|42503.8|42487.8|0
1728609000000|2024-10-11 01:10:00|42511.8|42495.8|42511.3|42495.3|42515.3|42499.3|42508.8|42492.8|0
1728609300000|2024-10-11 01:15:00|42510.8|42494.8|42508.8|42492.8|42511.3|42495.3|42507.3|42491.3|0
1728609600000|2024-10-11 01:20:00|42509.3|42493.3|42509.8|42493.8|42510.8|42494.8|42506.8|42490.8|0
1728609900000|2024-10-11 01:25:00|42509.3|42493.3|42506.8|42490.8|42510.3|42494.3|42506.3|42490.3|0
1728610200000|2024-10-11 01:30:00|42507.3|42491.3|42503.3|42487.3|42507.3|42491.3|42501.8|42485.8|0
1728610500000|2024-10-11 01:35:00|42502.8|42486.8|42499.3|42483.3|42503.3|42487.3|42498.3|42482.3|0
1728610800000|2024-10-11 01:40:00|42499.8|42483.8|42505.3|42489.3|42505.3|42489.3|42499.3|42483.3|0
1728611100000|2024-10-11 01:45:00|42505.8|42489.8|42505.8|42489.8|42507.3|42491.3|42504.3|42488.3|0
1728611400000|2024-10-11 01:50:00|42505.3|42489.3|42503.8|42487.8|42505.3|42489.3|42499.3|42483.3|0
1728611700000|2024-10-11 01:55:00|42503.3|42487.3|42502.8|42486.8|42503.3|42487.3|42500.3|42484.3|0
1728612000000|2024-10-11 02:00:00|42503.3|42487.3|42501.8|42485.8|42503.3|42487.3|42498.3|42482.3|0
1728612300000|2024-10-11 02:05:00|42502.3|42486.3|42500.3|42484.3|42502.3|42486.3|42498.3|42482.3|0
1728612600000|2024-10-11 02:10:00|42500.8|42484.8|42499.3|42483.3|42501.3|42485.3|42497.3|42481.3|0
1728612900000|2024-10-11 02:15:00|42499.8|42483.8|42500.8|42484.8|42501.3|42485.3|42499.3|42483.3|0
1728613200000|2024-10-11 02:20:00|42501.3|42485.3|42501.3|42485.3|42501.8|42485.8|42497.8|42481.8|0
1728613500000|2024-10-11 02:25:00|42501.8|42485.8|42496.3|42480.3|42501.8|42485.8|42494.8|42478.8|0
1728613800000|2024-10-11 02:30:00|42496.8|42480.8|42492.8|42476.8|42497.3|42481.3|42492.3|42476.3|0
1728614100000|2024-10-11 02:35:00|42492.3|42476.3|42490.3|42474.3|42492.8|42476.8|42488.8|42472.8|0
1728614400000|2024-10-11 02:40:00|42489.8|42473.8|42488.3|42472.3|42490.3|42474.3|42485.8|42469.8|0
1728614700000|2024-10-11 02:45:00|42488.8|42472.8|42494.3|42478.3|42495.3|42479.3|42488.3|42472.3|0
1728615000000|2024-10-11 02:50:00|42494.8|42478.8|42491.3|42475.3|42496.3|42480.3|42490.3|42474.3|0
1728615300000|2024-10-11 02:55:00|42490.8|42474.8|42491.3|42475.3|42495.3|42479.3|42490.3|42474.3|0
1728615600000|2024-10-11 03:00:00|42491.8|42475.8|42482.3|42466.3|42492.8|42476.8|42480.3|42464.3|0
1728615900000|2024-10-11 03:05:00|42481.3|42465.3|42489.3|42473.3|42491.3|42475.3|42480.3|42464.3|0
1728616200000|2024-10-11 03:10:00|42489.8|42473.8|42492.3|42476.3|42493.8|42477.8|42489.3|42473.3|0
1728616500000|2024-10-11 03:15:00|42493.3|42477.3|42492.3|42476.3|42493.3|42477.3|42487.8|42471.8|0
1728616800000|2024-10-11 03:20:00|42492.8|42476.8|42489.3|42473.3|42494.3|42478.3|42488.8|42472.8|0
1728617100000|2024-10-11 03:25:00|42489.8|42473.8|42487.3|42471.3|42491.3|42475.3|42486.8|42470.8|0
1728617400000|2024-10-11 03:30:00|42487.8|42471.8|42489.3|42473.3|42491.8|42475.8|42487.3|42471.3|0
1728617700000|2024-10-11 03:35:00|42489.8|42473.8|42488.3|42472.3|42491.3|42475.3|42485.8|42469.8|0
1728618000000|2024-10-11 03:40:00|42488.8|42472.8|42491.8|42475.8|42492.8|42476.8|42488.3|42472.3|0
1728618300000|2024-10-11 03:45:00|42491.3|42475.3|42490.3|42474.3|42492.3|42476.3|42490.3|42474.3|0
1728618600000|2024-10-11 03:50:00|42491.3|42475.3|42496.3|42480.3|42496.3|42480.3|42490.3|42474.3|0
1728618900000|2024-10-11 03:55:00|42496.8|42480.8|42496.3|42480.3|42498.3|42482.3|42495.3|42479.3|0
1728619200000|2024-10-11 04:00:00|42494.8|42478.8|42488.8|42472.8|42496.8|42480.8|42487.8|42471.8|0
1728619500000|2024-10-11 04:05:00|42488.3|42472.3|42493.3|42477.3|42493.3|42477.3|42488.3|42472.3|0
1728619800000|2024-10-11 04:10:00|42492.3|42476.3|42491.3|42475.3|42492.8|42476.8|42491.3|42475.3|0
1728620100000|2024-10-11 04:15:00|42490.8|42474.8|42491.3|42475.3|42492.3|42476.3|42490.3|42474.3|0
1728620400000|2024-10-11 04:20:00|42490.8|42474.8|42485.3|42469.3|42490.8|42474.8|42485.3|42469.3|0
1728620700000|2024-10-11 04:25:00|42484.8|42468.8|42485.3|42469.3|42487.3|42471.3|42484.3|42468.3|0
1728621000000|2024-10-11 04:30:00|42484.8|42468.8|42484.8|42468.8|42486.3|42470.3|42484.3|42468.3|0
1728621300000|2024-10-11 04:35:00|42485.3|42469.3|42483.3|42467.3|42487.8|42471.8|42483.3|42467.3|0
1728621600000|2024-10-11 04:40:00|42483.8|42467.8|42481.3|42465.3|42485.3|42469.3|42479.3|42463.3|0
1728621900000|2024-10-11 04:45:00|42481.8|42465.8|42482.3|42466.3|42484.3|42468.3|42481.8|42465.8|0
1728622200000|2024-10-11 04:50:00|42482.8|42466.8|42479.3|42463.3|42483.8|42467.8|42478.3|42462.3|0
1728622500000|2024-10-11 04:55:00|42478.8|42462.8|42477.3|42461.3|42479.3|42463.3|42475.8|42459.8|0
1728622800000|2024-10-11 05:00:00|42476.3|42460.3|42479.8|42463.8|42481.3|42465.3|42475.8|42459.8|0
1728623100000|2024-10-11 05:05:00|42479.3|42463.3|42476.3|42460.3|42479.3|42463.3|42475.3|42459.3|0
1728623400000|2024-10-11 05:10:00|42475.8|42459.8|42472.3|42456.3|42475.8|42459.8|42469.8|42453.8|0
1728623700000|2024-10-11 05:15:00|42472.8|42456.8|42474.3|42458.3|42475.3|42459.3|42471.8|42455.8|0
1728624000000|2024-10-11 05:20:00|42474.8|42458.8|42470.3|42454.3|42475.8|42459.8|42470.3|42454.3|0
1728624300000|2024-10-11 05:25:00|42469.8|42453.8|42466.3|42450.3|42470.3|42454.3|42460.3|42444.3|0
1728624600000|2024-10-11 05:30:00|42465.8|42449.8|42468.3|42452.3|42469.3|42453.3|42464.8|42448.8|0
1728624900000|2024-10-11 05:35:00|42468.8|42452.8|42471.3|42455.3|42471.3|42455.3|42466.3|42450.3|0
1728625200000|2024-10-11 05:40:00|42472.3|42456.3|42474.3|42458.3|42474.3|42458.3|42471.3|42455.3|0
1728625500000|2024-10-11 05:45:00|42474.8|42458.8|42470.8|42454.8|42476.8|42460.8|42470.8|42454.8|0
1728625800000|2024-10-11 05:50:00|42468.3|42452.3|42471.3|42455.3|42471.3|42455.3|42466.8|42450.8|0
1728626100000|2024-10-11 05:55:00|42471.8|42455.8|42475.3|42459.3|42475.3|42459.3|42471.8|42455.8|0
1728626400000|2024-10-11 06:00:00|42474.8|42458.8|42473.3|42457.3|42475.3|42459.3|42469.3|42453.3|0
1728626700000|2024-10-11 06:05:00|42472.8|42456.8|42467.3|42451.3|42472.8|42456.8|42463.8|42447.8|0
1728627000000|2024-10-11 06:10:00|42467.8|42451.8|42460.3|42444.3|42472.3|42456.3|42459.8|42443.8|0
1728627300000|2024-10-11 06:15:00|42460.8|42444.8|42466.3|42450.3|42467.8|42451.8|42460.3|42444.3|0
1728627600000|2024-10-11 06:20:00|42465.8|42449.8|42469.8|42453.8|42469.8|42453.8|42463.3|42447.3|0
1728627900000|2024-10-11 06:25:00|42470.3|42454.3|42471.3|42455.3|42476.3|42460.3|42469.3|42453.3|0
1728628200000|2024-10-11 06:30:00|42470.8|42454.8|42465.3|42449.3|42471.3|42455.3|42465.3|42449.3|0
1728628500000|2024-10-11 06:35:00|42464.8|42448.8|42463.3|42447.3|42466.3|42450.3|42460.8|42444.8|0
1728628800000|2024-10-11 06:40:00|42462.8|42446.8|42463.3|42447.3|42464.3|42448.3|42460.3|42444.3|0
1728629100000|2024-10-11 06:45:00|42463.8|42447.8|42464.3|42448.3|42465.3|42449.3|42460.3|42444.3|0
1728629400000|2024-10-11 06:50:00|42464.8|42448.8|42461.3|42445.3|42466.8|42450.8|42461.3|42445.3|0
1728629700000|2024-10-11 06:55:00|42461.8|42445.8|42453.3|42437.3|42464.8|42448.8|42451.3|42435.3|0
1728630000000|2024-10-11 07:00:00|42455.8|42439.8|42459.8|42443.8|42463.3|42447.3|42444.8|42428.8|0
1728630300000|2024-10-11 07:05:00|42460.8|42444.8|42465.8|42449.8|42466.3|42450.3|42454.3|42438.3|0
1728630600000|2024-10-11 07:10:00|42466.3|42450.3|42451.8|42435.8|42466.3|42450.3|42448.3|42432.3|0
1728630900000|2024-10-11 07:15:00|42451.3|42435.3|42441.3|42425.3|42451.8|42435.8|42436.8|42420.8|0
1728631200000|2024-10-11 07:20:00|42441.8|42425.8|42424.8|42408.8|42443.3|42427.3|42420.8|42404.8|0
1728631500000|2024-10-11 07:25:00|42426.3|42410.3|42440.3|42424.3|42443.3|42427.3|42426.3|42410.3|0
1728631800000|2024-10-11 07:30:00|42439.3|42423.3|42437.3|42421.3|42442.8|42426.8|42432.8|42416.8|0
1728632100000|2024-10-11 07:35:00|42436.3|42420.3|42434.8|42418.8|42441.3|42425.3|42432.8|42416.8|0
1728632400000|2024-10-11 07:40:00|42437.3|42421.3|42434.8|42418.8|42442.3|42426.3|42434.3|42418.3|0
1728632700000|2024-10-11 07:45:00|42435.3|42419.3|42449.8|42433.8|42451.8|42435.8|42433.8|42417.8|0
1728633000000|2024-10-11 07:50:00|42449.3|42433.3|42457.3|42441.3|42465.3|42449.3|42449.3|42433.3|0
1728633300000|2024-10-11 07:55:00|42455.3|42439.3|42455.8|42439.8|42462.3|42446.3|42450.3|42434.3|0
1728633600000|2024-10-11 08:00:00|42454.3|42438.3|42465.8|42449.8|42467.3|42451.3|42453.8|42437.8|0
1728633900000|2024-10-11 08:05:00|42466.3|42450.3|42453.3|42437.3|42469.3|42453.3|42450.3|42434.3|0
1728634200000|2024-10-11 08:10:00|42454.3|42438.3|42454.8|42438.8|42458.3|42442.3|42447.8|42431.8|0
1728634500000|2024-10-11 08:15:00|42458.3|42442.3|42455.8|42439.8|42464.3|42448.3|42452.3|42436.3|0
1728634800000|2024-10-11 08:20:00|42456.3|42440.3|42469.3|42453.3|42472.3|42456.3|42453.8|42437.8|0
1728635100000|2024-10-11 08:25:00|42469.8|42453.8|42466.3|42450.3|42470.3|42454.3|42458.8|42442.8|0
1728635400000|2024-10-11 08:30:00|42466.8|42450.8|42459.3|42443.3|42467.3|42451.3|42455.3|42439.3|0
1728635700000|2024-10-11 08:35:00|42458.8|42442.8|42458.3|42442.3|42462.8|42446.8|42453.3|42437.3|0
1728636000000|2024-10-11 08:40:00|42458.8|42442.8|42442.8|42426.8|42459.8|42443.8|42442.8|42426.8|0
1728636300000|2024-10-11 08:45:00|42443.3|42427.3|42422.3|42406.3|42443.3|42427.3|42422.3|42406.3|0
1728636600000|2024-10-11 08:50:00|42424.8|42408.8|42436.3|42420.3|42438.3|42422.3|42419.3|42403.3|0
1728636900000|2024-10-11 08:55:00|42435.3|42419.3|42437.3|42421.3|42437.3|42421.3|42427.8|42411.8|0
1728637200000|2024-10-11 09:00:00|42436.8|42420.8|42449.3|42433.3|42459.3|42443.3|42433.3|42417.3|0
1728637500000|2024-10-11 09:05:00|42448.8|42432.8|42450.5|42434.5|42455.3|42439.3|42446.9|42430.9|0
1728637800000|2024-10-11 09:10:00|42450|42434|42435|42419|42450.5|42434.5|42435|42419|0
1728638100000|2024-10-11 09:15:00|42434.5|42418.5|42432.5|42416.5|42443.5|42427.5|42427.5|42411.5|0
1728638400000|2024-10-11 09:20:00|42433|42417|42423.5|42407.5|42433.5|42417.5|42422|42406|0
1728638700000|2024-10-11 09:25:00|42423|42407|42430|42414|42432.5|42416.5|42421.5|42405.5|0
1728639000000|2024-10-11 09:30:00|42429.5|42413.5|42431|42415|42431|42415|42422|42406|0
1728639300000|2024-10-11 09:35:00|42432|42416|42428.5|42412.5|42435.5|42419.5|42422|42406|0
1728639600000|2024-10-11 09:40:00|42428|42412|42425|42409|42434|42418|42423.5|42407.5|0
1728639900000|2024-10-11 09:45:00|42424.5|42408.5|42424.5|42408.5|42426|42410|42410|42394|0
1728640200000|2024-10-11 09:50:00|42425|42409|42418|42402|42428|42412|42417.5|42401.5|0
1728640500000|2024-10-11 09:55:00|42417|42401|42418.5|42402.5|42420.5|42404.5|42407.5|42391.5|0
1728640800000|2024-10-11 10:00:00|42417.5|42401.5|42421|42405|42427|42411|42411.5|42395.5|0
1728641100000|2024-10-11 10:05:00|42420.5|42404.5|42431|42415|42434|42418|42419.5|42403.5|0
1728641400000|2024-10-11 10:10:00|42430.5|42414.5|42434|42418|42438.5|42422.5|42422|42406|0
1728641700000|2024-10-11 10:15:00|42434.5|42418.5|42441.5|42425.5|42444|42428|42434|42418|0
1728642000000|2024-10-11 10:20:00|42442|42426|42438.5|42422.5|42442|42426|42437|42421|0
1728642300000|2024-10-11 10:25:00|42439|42423|42438.5|42422.5|42444|42428|42436.5|42420.5|0
1728642600000|2024-10-11 10:30:00|42438|42422|42427|42411|42438|42422|42426.5|42410.5|0
1728642900000|2024-10-11 10:35:00|42426.5|42410.5|42426.5|42410.5|42430.5|42414.5|42424|42408|0
1728643200000|2024-10-11 10:40:00|42426|42410|42421.5|42405.5|42429|42413|42419|42403|0
1728643500000|2024-10-11 10:45:00|42420.5|42404.5|42459.5|42443.5|42467.5|42451.5|42413|42397|0
1728643800000|2024-10-11 10:50:00|42460|42444|42473|42457|42493.5|42477.5|42447|42431|0
1728644100000|2024-10-11 10:55:00|42473.5|42457.5|42500|42484|42500|42484|42473.5|42457.5|0
1728644400000|2024-10-11 11:00:00|42495|42479|42510.5|42494.5|42512|42496|42490|42474|0
1728644700000|2024-10-11 11:05:00|42512|42496|42505|42489|42517|42501|42505|42489|0
1728645000000|2024-10-11 11:10:00|42505.5|42489.5|42501|42485|42512.5|42496.5|42500.5|42484.5|0
1728645300000|2024-10-11 11:15:00|42501.5|42485.5|42496.5|42480.5|42506.5|42490.5|42494|42478|0
1728645600000|2024-10-11 11:20:00|42496|42480|42496|42480|42499|42483|42489|42473|0
1728645900000|2024-10-11 11:25:00|42495.5|42479.5|42485|42469|42495.5|42479.5|42483|42467|0
1728646200000|2024-10-11 11:30:00|42485.5|42469.5|42470|42454|42488|42472|42470|42454|0
1728646500000|2024-10-11 11:35:00|42469.5|42453.5|42478|42462|42479|42463|42469|42453|0
1728646800000|2024-10-11 11:40:00|42476.5|42460.5|42473|42457|42478|42462|42471|42455|0
1728647100000|2024-10-11 11:45:00|42472|42456|42473|42457|42478|42462|42470.5|42454.5|0
1728647400000|2024-10-11 11:50:00|42472.5|42456.5|42469.5|42453.5|42478|42462|42469.5|42453.5|0
1728647700000|2024-10-11 11:55:00|42470|42454|42470.5|42454.5|42475.5|42459.5|42469|42453|0
1728648000000|2024-10-11 12:00:00|42471.5|42455.5|42475|42459|42482|42466|42468|42452|0
1728648300000|2024-10-11 12:05:00|42474|42458|42509|42493|42509|42493|42473|42457|0
1728648600000|2024-10-11 12:10:00|42512|42496|42499|42483|42524.5|42508.5|42496|42480|0
1728648900000|2024-10-11 12:15:00|42498.5|42482.5|42497.5|42481.5|42503|42487|42493|42477|0
1728649200000|2024-10-11 12:20:00|42497|42481|42495.5|42479.5|42498|42482|42489|42473|0
1728649500000|2024-10-11 12:25:00|42496|42480|42494.5|42478.5|42501|42485|42491.5|42475.5|0
1728649800000|2024-10-11 12:30:00|42522.5|42506.5|42525|42509|42544|42528|42491|42475|0
1728650100000|2024-10-11 12:35:00|42525.5|42509.5|42488.5|42472.5|42530|42514|42488.5|42472.5|0
1728650400000|2024-10-11 12:40:00|42491|42475|42505|42489|42518|42502|42482|42466|0
1728650700000|2024-10-11 12:45:00|42505.5|42489.5|42505.5|42489.5|42514|42498|42486.5|42470.5|0
1728651000000|2024-10-11 12:50:00|42506|42490|42510|42494|42512|42496|42500|42484|0
1728651300000|2024-10-11 12:55:00|42509.5|42493.5|42476.5|42460.5|42515|42499|42455|42439|0
1728651600000|2024-10-11 13:00:00|42479.5|42463.5|42481|42465|42493|42477|42472.5|42456.5|0
1728651900000|2024-10-11 13:05:00|42480.5|42464.5|42478.5|42462.5|42486|42470|42468.5|42452.5|0
1728652200000|2024-10-11 13:10:00|42477|42461|42473.5|42457.5|42478.5|42462.5|42469|42453|0
1728652500000|2024-10-11 13:15:00|42471|42455|42475.5|42459.5|42477|42461|42467.5|42451.5|0
1728652800000|2024-10-11 13:20:00|42475|42459|42486|42470|42489.5|42473.5|42474.5|42458.5|0
1728653100000|2024-10-11 13:25:00|42485.5|42469.5|42515|42499|42522.5|42506.5|42485.5|42469.5|0
1728653400000|2024-10-11 13:30:00|42526.5|42510.5|42632|42616|42678|42662|42503.5|42487.5|0
1728653700000|2024-10-11 13:35:00|42635|42619|42643|42627|42653.5|42637.5|42601|42585|0
1728654000000|2024-10-11 13:40:00|42653|42637|42626|42610|42668|42652|42616|42600|0
1728654300000|2024-10-11 13:45:00|42630|42614|42598|42582|42648|42632|42595|42579|0
1728654600000|2024-10-11 13:50:00|42595|42579|42624|42608|42639.5|42623.5|42595|42579|0
1728654900000|2024-10-11 13:55:00|42625.5|42609.5|42657|42641|42658|42642|42619.5|42603.5|0
1728655200000|2024-10-11 14:00:00|42658|42642|42653|42637|42674|42658|42625.5|42609.5|0
1728655500000|2024-10-11 14:05:00|42652|42636|42736|42720|42736|42720|42643|42627|0
1728655800000|2024-10-11 14:10:00|42734|42718|42723|42707|42768|42752|42706|42690|0
1728656100000|2024-10-11 14:15:00|42726|42710|42769|42753|42785|42769|42726|42710|0
1728656400000|2024-10-11 14:20:00|42774|42758|42752|42736|42777|42761|42745|42729|0
1728656700000|2024-10-11 14:25:00|42753.5|42737.5|42782|42766|42801|42785|42753.5|42737.5|0
1728657000000|2024-10-11 14:30:00|42780.5|42764.5|42780|42764|42784|42768|42753|42737|0
1728657300000|2024-10-11 14:35:00|42779.5|42763.5|42782.5|42766.5|42784.5|42768.5|42755.5|42739.5|0
1728657600000|2024-10-11 14:40:00|42785.5|42769.5|42777|42761|42792.5|42776.5|42770|42754|0
1728657900000|2024-10-11 14:45:00|42782|42766|42791.5|42775.5|42801|42785|42764.5|42748.5|0
1728658200000|2024-10-11 14:50:00|42792|42776|42786|42770|42801.5|42785.5|42779|42763|0
1728658500000|2024-10-11 14:55:00|42785|42769|42777|42761|42811|42795|42776.5|42760.5|0
1728658800000|2024-10-11 15:00:00|42778|42762|42768|42752|42782|42766|42758.5|42742.5|0
1728659100000|2024-10-11 15:05:00|42769.5|42753.5|42805|42789|42818|42802|42765|42749|0
1728659400000|2024-10-11 15:10:00|42808|42792|42815.5|42799.5|42819|42803|42802|42786|0
1728659700000|2024-10-11 15:15:00|42814|42798|42818|42802|42833|42817|42814|42798|0
1728660000000|2024-10-11 15:20:00|42821|42805|42807.5|42791.5|42826|42810|42802|42786|0
1728660300000|2024-10-11 15:25:00|42808|42792|42805|42789|42819|42803|42794|42778|0
1728660600000|2024-10-11 15:30:00|42806.5|42790.5|42830|42814|42839|42823|42805|42789|0
1728660900000|2024-10-11 15:35:00|42831|42815|42850|42834|42854|42838|42824|42808|0
1728661200000|2024-10-11 15:40:00|42851|42835|42848|42832|42855|42839|42832|42816|0
1728661500000|2024-10-11 15:45:00|42849|42833|42828|42812|42855.5|42839.5|42816|42800|0
1728661800000|2024-10-11 15:50:00|42827|42811|42830|42814|42836|42820|42818.5|42802.5|0
1728662100000|2024-10-11 15:55:00|42829.5|42813.5|42831.5|42815.5|42834.5|42818.5|42816|42800|0
1728662400000|2024-10-11 16:00:00|42831|42815|42825.5|42809.5|42834.5|42818.5|42811.5|42795.5|0
1728662700000|2024-10-11 16:05:00|42825|42809|42783|42767|42826.5|42810.5|42778.5|42762.5|0
1728663000000|2024-10-11 16:10:00|42784|42768|42763.5|42747.5|42787|42771|42763|42747|0
1728663300000|2024-10-11 16:15:00|42762|42746|42750|42734|42774.5|42758.5|42750|42734|0
1728663600000|2024-10-11 16:20:00|42748|42732|42748|42732|42753|42737|42732.5|42716.5|0
1728663900000|2024-10-11 16:25:00|42747|42731|42740.5|42724.5|42747|42731|42719|42703|0
1728664200000|2024-10-11 16:30:00|42739.5|42723.5|42765.5|42749.5|42768.5|42752.5|42728.5|42712.5|0
1728664500000|2024-10-11 16:35:00|42765|42749|42753|42737|42765|42749|42740|42724|0
1728664800000|2024-10-11 16:40:00|42754.5|42738.5|42758|42742|42772.5|42756.5|42751|42735|0
1728665100000|2024-10-11 16:45:00|42755|42739|42744|42728|42762|42746|42735|42719|0
1728665400000|2024-10-11 16:50:00|42745|42729|42731|42715|42756.5|42740.5|42729|42713|0
1728665700000|2024-10-11 16:55:00|42729|42713|42772|42756|42774|42758|42720|42704|0
1728666000000|2024-10-11 17:00:00|42778.5|42762.5|42759.5|42743.5|42790.5|42774.5|42759|42743|0
1728666300000|2024-10-11 17:05:00|42758|42742|42745|42729|42762|42746|42744|42728|0
1728666600000|2024-10-11 17:10:00|42743|42727|42743|42727|42750|42734|42731.5|42715.5|0
1728666900000|2024-10-11 17:15:00|42742.5|42726.5|42742.5|42726.5|42744|42728|42729|42713|0
1728667200000|2024-10-11 17:20:00|42743|42727|42751|42735|42752.5|42736.5|42739|42723|0
1728667500000|2024-10-11 17:25:00|42749.5|42733.5|42768|42752|42773|42757|42744|42728|0
1728667800000|2024-10-11 17:30:00|42768.5|42752.5|42769|42753|42782|42766|42767.5|42751.5|0
1728668100000|2024-10-11 17:35:00|42768.5|42752.5|42791|42775|42792|42776|42755.5|42739.5|0
1728668400000|2024-10-11 17:40:00|42794|42778|42808|42792|42809|42793|42788|42772|0
1728668700000|2024-10-11 17:45:00|42807|42791|42804.5|42788.5|42817|42801|42803|42787|0
1728669000000|2024-10-11 17:50:00|42805|42789|42810|42794|42819|42803|42803.5|42787.5|0
1728669300000|2024-10-11 17:55:00|42809.5|42793.5|42814|42798|42819|42803|42804|42788|0
1728669600000|2024-10-11 18:00:00|42812.5|42796.5|42827|42811|42829|42813|42812|42796|0
1728669900000|2024-10-11 18:05:00|42828|42812|42834.5|42818.5|42840|42824|42828|42812|0
1728670200000|2024-10-11 18:10:00|42835.5|42819.5|42861.5|42845.5|42865.5|42849.5|42835.5|42819.5|0
1728670500000|2024-10-11 18:15:00|42862|42846|42869.5|42853.5|42883|42867|42860.5|42844.5|0
1728670800000|2024-10-11 18:20:00|42870|42854|42851|42835|42872.5|42856.5|42851|42835|0
1728671100000|2024-10-11 18:25:00|42848|42832|42846.5|42830.5|42859|42843|42843|42827|0
1728671400000|2024-10-11 18:30:00|42846|42830|42847.5|42831.5|42856.5|42840.5|42844.5|42828.5|0
1728671700000|2024-10-11 18:35:00|42848|42832|42824|42808|42848.5|42832.5|42793.5|42777.5|0
1728672000000|2024-10-11 18:40:00|42822|42806|42846|42830|42846|42830|42815|42799|0
1728672300000|2024-10-11 18:45:00|42845.5|42829.5|42833.5|42817.5|42856.5|42840.5|42831.5|42815.5|0
1728672600000|2024-10-11 18:50:00|42835|42819|42840|42824|42845.5|42829.5|42834|42818|0
1728672900000|2024-10-11 18:55:00|42839.5|42823.5|42854.5|42838.5|42864|42848|42839.5|42823.5|0
1728673200000|2024-10-11 19:00:00|42852|42836|42864|42848|42869.5|42853.5|42845.5|42829.5|0
1728673500000|2024-10-11 19:05:00|42863.5|42847.5|42887|42871|42904|42888|42860.5|42844.5|0
1728673800000|2024-10-11 19:10:00|42886|42870|42894|42878|42905|42889|42880|42864|0
1728674100000|2024-10-11 19:15:00|42893|42877|42891.5|42875.5|42904|42888|42886.5|42870.5|0
1728674400000|2024-10-11 19:20:00|42891|42875|42898.5|42882.5|42898.5|42882.5|42880|42864|0
1728674700000|2024-10-11 19:25:00|42898|42882|42897.5|42881.5|42907|42891|42886.5|42870.5|0
1728675000000|2024-10-11 19:30:00|42887.5|42871.5|42903|42887|42912|42896|42885|42869|0
1728675300000|2024-10-11 19:35:00|42902.5|42886.5|42912.5|42896.5|42918.5|42902.5|42895.5|42879.5|0
1728675600000|2024-10-11 19:40:00|42912|42896|42901.5|42885.5|42913|42897|42898.5|42882.5|0
1728675900000|2024-10-11 19:45:00|42900|42884|42913.5|42897.5|42919|42903|42893|42877|0
1728676200000|2024-10-11 19:50:00|42914|42898|42888|42872|42919.5|42903.5|42886|42870|0
1728676500000|2024-10-11 19:55:00|42887|42871|42883.5|42867.5|42895|42879|42874|42858|0
1728676800000|2024-10-11 20:00:00|42884.5|42868.5|42881|42865|42890.5|42874.5|42876|42860|0
1728677100000|2024-10-11 20:05:00|42882|42866|42883.5|42867.5|42885|42869|42868.5|42852.5|0
1728677400000|2024-10-11 20:10:00|42882.5|42866.5|42880.5|42864.5|42884.5|42868.5|42875.5|42859.5|0
1728677700000|2024-10-11 20:15:00|42873.5|42857.5|42881|42865|42884|42868|42872.5|42856.5|0
1728678000000|2024-10-11 20:20:00|42880|42864|42882|42866|42886.5|42870.5|42880|42864|0
1728678300000|2024-10-11 20:25:00|42882.5|42866.5|42874|42858|42884|42868|42873|42857|0
1728678600000|2024-10-11 20:30:00|42873.5|42857.5|42850|42834|42873.5|42857.5|42842|42826|0
1728678900000|2024-10-11 20:35:00|42849|42833|42843|42827|42850.5|42834.5|42832.5|42816.5|0
1728679200000|2024-10-11 20:40:00|42842.5|42826.5|42843|42827|42845.5|42829.5|42840.5|42824.5|0
1728679500000|2024-10-11 20:45:00|42843.5|42827.5|42848|42832|42851|42835|42843.5|42827.5|0
1728679800000|2024-10-11 20:50:00|42849|42833|42849.5|42833.5|42850.5|42834.5|42843|42827|0
1728680100000|2024-10-11 20:55:00|42849|42833|42846|42830|42856|42840|42846|42830|0
1728715800000|2024-10-12 06:50:00|42848|42828|42848|42828|42848|42828|42848|42828|0
1728716100000|2024-10-12 06:55:00|42840|42820|42833|42813|42840|42820|42833|42813|0
1728716400000|2024-10-12 07:00:00|42832|42812|42832|42812|42832|42812|42832|42812|0
1728717000000|2024-10-12 07:10:00|42828|42808|42826|42806|42828|42808|42826|42806|0
1728717300000|2024-10-12 07:15:00|42824|42804|42807|42787|42824|42804|42807|42787|0
1728717600000|2024-10-12 07:20:00|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|0
1728720000000|2024-10-12 08:00:00|42812.1|42792.1|42812|42792|42812.1|42792.1|42812|42792|0
1728721500000|2024-10-12 08:25:00|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1728723900000|2024-10-12 09:05:00|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|0
1728727500000|2024-10-12 10:05:00|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|0
1728734400000|2024-10-12 12:00:00|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|0
1728734700000|2024-10-12 12:05:00|42814|42794|42814|42794|42814|42794|42814|42794|0
1728738900000|2024-10-12 13:15:00|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|0
1728742500000|2024-10-12 14:15:00|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|0
1728742800000|2024-10-12 14:20:00|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|0
1728745800000|2024-10-12 15:10:00|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|0
1728750300000|2024-10-12 16:25:00|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1728759000000|2024-10-12 18:50:00|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|0
1728762900000|2024-10-12 19:55:00|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|0
1728769500000|2024-10-12 21:45:00|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1728783900000|2024-10-13 01:45:00|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1728800400000|2024-10-13 06:20:00|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|0
1728810000000|2024-10-13 09:00:00|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|0
1728810300000|2024-10-13 09:05:00|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|0
1728813600000|2024-10-13 10:00:00|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|0
1728817200000|2024-10-13 11:00:00|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|0
1728826800000|2024-10-13 13:40:00|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|0
1728832500000|2024-10-13 15:15:00|42808.1|42788.1|42807.9|42787.9|42808.1|42788.1|42807.9|42787.9|0
1728832800000|2024-10-13 15:20:00|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|0
1728839100000|2024-10-13 17:05:00|42808|42788|42808|42788|42808|42788|42808|42788|0
1728841800000|2024-10-13 17:50:00|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|0
1728842400000|2024-10-13 18:00:00|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|0
1728849300000|2024-10-13 19:55:00|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|0
1728849600000|2024-10-13 20:00:00|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|0
1728849900000|2024-10-13 20:05:00|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|0
1728850200000|2024-10-13 20:10:00|42816.8|42796.8|42817.8|42797.8|42817.8|42797.8|42816.8|42796.8|0
1728856800000|2024-10-13 22:00:00|42848|42828|42845|42825|42862|42842|42833.5|42813.5|0
1728857100000|2024-10-13 22:05:00|42844.5|42824.5|42843|42823|42846.5|42826.5|42835.5|42815.5|0
1728857400000|2024-10-13 22:10:00|42843.5|42823.5|42847.5|42827.5|42850.5|42830.5|42841|42821|0
1728857700000|2024-10-13 22:15:00|42848|42828|42854|42834|42854|42834|42848|42828|0
1728858000000|2024-10-13 22:20:00|42854.5|42834.5|42860.5|42840.5|42863.5|42843.5|42854|42834|0
1728858300000|2024-10-13 22:25:00|42861|42841|42864.5|42844.5|42868|42848|42860|42840|0
1728858600000|2024-10-13 22:30:00|42865|42845|42870.5|42850.5|42874|42854|42864|42844|0
1728858900000|2024-10-13 22:35:00|42871|42851|42867|42847|42873|42853|42867|42847|0
1728859200000|2024-10-13 22:40:00|42866.5|42846.5|42879.5|42859.5|42880|42860|42866.5|42846.5|0
1728859500000|2024-10-13 22:45:00|42880|42860|42878|42858|42885|42865|42873|42853|0
1728859800000|2024-10-13 22:50:00|42878.5|42858.5|42880|42860|42887|42867|42878.5|42858.5|0
1728860100000|2024-10-13 22:55:00|42879.5|42859.5|42882.5|42862.5|42883|42863|42878.5|42858.5|0
1728860400000|2024-10-13 23:00:00|42880.5|42860.5|42888|42868|42888|42868|42880.5|42860.5|0
1728860700000|2024-10-13 23:05:00|42889|42869|42885|42865|42894|42874|42884|42864|0
1728861000000|2024-10-13 23:10:00|42884.5|42864.5|42870.5|42850.5|42884.5|42864.5|42870|42850|0
1728861300000|2024-10-13 23:15:00|42871|42851|42863|42843|42873.5|42853.5|42861|42841|0
1728861600000|2024-10-13 23:20:00|42862.5|42842.5|42863|42843|42867|42847|42860|42840|0
1728861900000|2024-10-13 23:25:00|42863.5|42843.5|42862|42842|42866|42846|42860.5|42840.5|0
1728862200000|2024-10-13 23:30:00|42862.5|42842.5|42864|42844|42864|42844|42856|42836|0
1728862500000|2024-10-13 23:35:00|42864.5|42844.5|42864|42844|42867|42847|42862|42842|0
1728862800000|2024-10-13 23:40:00|42863.5|42843.5|42878|42858|42880|42860|42862|42842|0
1728863100000|2024-10-13 23:45:00|42878.5|42858.5|42870.5|42850.5|42879|42859|42865|42845|0
1728863400000|2024-10-13 23:50:00|42871|42851|42865|42845|42871|42851|42864.5|42844.5|0
1728863700000|2024-10-13 23:55:00|42864.5|42844.5|42865|42845|42868.5|42848.5|42860|42840|0
1728864000000|2024-10-14 00:00:00|42864.5|42844.5|42859.5|42839.5|42868|42848|42858.5|42838.5|0
1728864300000|2024-10-14 00:05:00|42860|42840|42872|42852|42875|42855|42859|42839|0
1728864600000|2024-10-14 00:10:00|42872.5|42852.5|42863.5|42843.5|42873.5|42853.5|42863.5|42843.5|0
1728864900000|2024-10-14 00:15:00|42865.5|42845.5|42870.5|42850.5|42872|42852|42862|42842|0
1728865200000|2024-10-14 00:20:00|42871|42851|42879.5|42859.5|42884|42864|42870.5|42850.5|0
1728865500000|2024-10-14 00:25:00|42879|42859|42876|42856|42883|42863|42875.5|42855.5|0
1728865800000|2024-10-14 00:30:00|42876.5|42856.5|42877|42857|42881.5|42861.5|42873|42853|0
1728866100000|2024-10-14 00:35:00|42877.5|42857.5|42875.5|42855.5|42878.5|42858.5|42873|42853|0
1728866400000|2024-10-14 00:40:00|42876.5|42856.5|42876|42856|42878.5|42858.5|42875|42855|0
1728866700000|2024-10-14 00:45:00|42875.5|42855.5|42870|42850|42876|42856|42868.5|42848.5|0
1728867000000|2024-10-14 00:50:00|42869.5|42849.5|42876|42856|42876.5|42856.5|42868.5|42848.5|0
1728867300000|2024-10-14 00:55:00|42875.5|42855.5|42875|42855|42881|42861|42874|42854|0
1728867600000|2024-10-14 01:00:00|42874.5|42854.5|42866.5|42846.5|42876.5|42856.5|42864|42844|0
1728867900000|2024-10-14 01:05:00|42866|42846|42872|42852|42872.5|42852.5|42862|42842|0
1728868200000|2024-10-14 01:10:00|42871.5|42851.5|42875|42855|42877|42857|42867|42847|0
1728868500000|2024-10-14 01:15:00|42875.5|42855.5|42876|42856|42877|42857|42870.5|42850.5|0
1728868800000|2024-10-14 01:20:00|42876.5|42856.5|42871|42851|42877|42857|42869|42849|0
1728869100000|2024-10-14 01:25:00|42871.5|42851.5|42865|42845|42873|42853|42864|42844|0
1728869400000|2024-10-14 01:30:00|42865.5|42845.5|42870|42850|42870|42850|42861|42841|0
1728869700000|2024-10-14 01:35:00|42870.5|42850.5|42885.5|42865.5|42886|42866|42870|42850|0
1728870000000|2024-10-14 01:40:00|42886|42866|42878.5|42858.5|42890|42870|42876|42856|0
1728870300000|2024-10-14 01:45:00|42878|42858|42877|42857|42884|42864|42875|42855|0
1728870600000|2024-10-14 01:50:00|42876.5|42856.5|42872|42852|42876.5|42856.5|42867|42847|0
1728870900000|2024-10-14 01:55:00|42871.5|42851.5|42870.5|42850.5|42874|42854|42869|42849|0
1728871200000|2024-10-14 02:00:00|42868|42848|42854|42834|42868.5|42848.5|42852|42832|0
1728871500000|2024-10-14 02:05:00|42854.5|42834.5|42864|42844|42864|42844|42850|42830|0
1728871800000|2024-10-14 02:10:00|42863.5|42843.5|42866|42846|42869|42849|42863.5|42843.5|0
1728872100000|2024-10-14 02:15:00|42867|42847|42871|42851|42872|42852|42867|42847|0
1728872400000|2024-10-14 02:20:00|42871.5|42851.5|42872|42852|42872.5|42852.5|42867.5|42847.5|0
1728872700000|2024-10-14 02:25:00|42871.5|42851.5|42876|42856|42876.5|42856.5|42869|42849|0
1728873000000|2024-10-14 02:30:00|42875.5|42855.5|42876|42856|42878|42858|42874|42854|0
1728873300000|2024-10-14 02:35:00|42875.5|42855.5|42878.5|42858.5|42879.5|42859.5|42870|42850|0
1728873600000|2024-10-14 02:40:00|42878|42858|42881|42861|42884|42864|42877|42857|0
1728873900000|2024-10-14 02:45:00|42881.5|42861.5|42881|42861|42883|42863|42879|42859|0
1728874200000|2024-10-14 02:50:00|42881.5|42861.5|42885.5|42865.5|42887|42867|42881.5|42861.5|0
1728874500000|2024-10-14 02:55:00|42885|42865|42886|42866|42886|42866|42881.5|42861.5|0
1728874800000|2024-10-14 03:00:00|42886.5|42866.5|42881|42861|42888|42868|42875|42855|0
1728875100000|2024-10-14 03:05:00|42881.5|42861.5|42890|42870|42891.5|42871.5|42880.5|42860.5|0
1728875400000|2024-10-14 03:10:00|42889.5|42869.5|42889|42869|42891|42871|42886.5|42866.5|0
1728875700000|2024-10-14 03:15:00|42888.5|42868.5|42892|42872|42893.5|42873.5|42887.5|42867.5|0
1728876000000|2024-10-14 03:20:00|42892.5|42872.5|42892.5|42872.5|42893.5|42873.5|42888|42868|0
1728876300000|2024-10-14 03:25:00|42892|42872|42893.5|42873.5|42895.5|42875.5|42891|42871|0
1728876600000|2024-10-14 03:30:00|42894|42874|42890|42870|42895|42875|42890|42870|0
1728876900000|2024-10-14 03:35:00|42890.5|42870.5|42892|42872|42894|42874|42890.5|42870.5|0
1728877200000|2024-10-14 03:40:00|42892.5|42872.5|42893.5|42873.5|42896|42876|42892.5|42872.5|0
1728877500000|2024-10-14 03:45:00|42893|42873|42889|42869|42893|42873|42887.5|42867.5|0
1728877800000|2024-10-14 03:50:00|42888.5|42868.5|42888|42868|42888.5|42868.5|42885|42865|0
1728878100000|2024-10-14 03:55:00|42887|42867|42887|42867|42887.5|42867.5|42885|42865|0
1728878400000|2024-10-14 04:00:00|42886|42866|42885|42865|42887.5|42867.5|42884.5|42864.5|0
1728878700000|2024-10-14 04:05:00|42887|42867|42884|42864|42887|42867|42883|42863|0
1728879000000|2024-10-14 04:10:00|42884.5|42864.5|42885|42865|42886|42866|42883|42863|0
1728879300000|2024-10-14 04:15:00|42884.5|42864.5|42885|42865|42885|42865|42883|42863|0
1728879600000|2024-10-14 04:20:00|42885.5|42865.5|42885|42865|42886.5|42866.5|42885|42865|0
1728879900000|2024-10-14 04:25:00|42885.5|42865.5|42885|42865|42886.5|42866.5|42884.5|42864.5|0
1728880200000|2024-10-14 04:30:00|42885.5|42865.5|42886|42866|42887.5|42867.5|42885.5|42865.5|0
1728880500000|2024-10-14 04:35:00|42885.5|42865.5|42880|42860|42885.5|42865.5|42880|42860|0
1728880800000|2024-10-14 04:40:00|42880.5|42860.5|42879|42859|42883|42863|42879|42859|0
1728881100000|2024-10-14 04:45:00|42878.5|42858.5|42880|42860|42881|42861|42878.5|42858.5|0
1728881400000|2024-10-14 04:50:00|42880.5|42860.5|42880|42860|42880.5|42860.5|42878|42858|0
1728881700000|2024-10-14 04:55:00|42879.5|42859.5|42876|42856|42879.5|42859.5|42873|42853|0
1728882000000|2024-10-14 05:00:00|42878|42858|42881|42861|42884.5|42864.5|42876|42856|0
1728882300000|2024-10-14 05:05:00|42881.5|42861.5|42880|42860|42883|42863|42875.5|42855.5|0
1728882600000|2024-10-14 05:10:00|42879.5|42859.5|42876|42856|42880.5|42860.5|42875.5|42855.5|0
1728882900000|2024-10-14 05:15:00|42877|42857|42881|42861|42882|42862|42875.5|42855.5|0
1728883200000|2024-10-14 05:20:00|42880.5|42860.5|42877|42857|42881|42861|42877|42857|0
1728883500000|2024-10-14 05:25:00|42876.5|42856.5|42874.5|42854.5|42878|42858|42873.5|42853.5|0
1728883800000|2024-10-14 05:30:00|42874|42854|42870|42850|42876|42856|42869|42849|0
1728884100000|2024-10-14 05:35:00|42870.5|42850.5|42870|42850|42872|42852|42868.5|42848.5|0
1728884400000|2024-10-14 05:40:00|42869.5|42849.5|42866|42846|42869.5|42849.5|42863|42843|0
1728884700000|2024-10-14 05:45:00|42866.5|42846.5|42862.5|42842.5|42867|42847|42861.5|42841.5|0
1728885000000|2024-10-14 05:50:00|42862|42842|42868|42848|42870|42850|42862|42842|0
1728885300000|2024-10-14 05:55:00|42867.5|42847.5|42867.5|42847.5|42869|42849|42864.5|42844.5|0
1728885600000|2024-10-14 06:00:00|42869|42849|42866|42846|42875|42855|42866|42846|0
1728885900000|2024-10-14 06:05:00|42864|42844|42866|42846|42868.5|42848.5|42863|42843|0
1728886200000|2024-10-14 06:10:00|42865|42845|42863|42843|42865|42845|42859|42839|0
1728886500000|2024-10-14 06:15:00|42863.5|42843.5|42863|42843|42867|42847|42861.5|42841.5|0
1728886800000|2024-10-14 06:20:00|42864|42844|42869|42849|42869|42849|42864|42844|0
1728887100000|2024-10-14 06:25:00|42868.5|42848.5|42867|42847|42869.5|42849.5|42866|42846|0
1728887400000|2024-10-14 06:30:00|42867.5|42847.5|42860|42840|42867.5|42847.5|42859|42839|0
1728887700000|2024-10-14 06:35:00|42860.5|42840.5|42871|42851|42871.5|42851.5|42859.5|42839.5|0
1728888000000|2024-10-14 06:40:00|42871.5|42851.5|42882|42862|42883.5|42863.5|42871.5|42851.5|0
1728888300000|2024-10-14 06:45:00|42881.5|42861.5|42880.5|42860.5|42882.5|42862.5|42875|42855|0
1728888600000|2024-10-14 06:50:00|42881|42861|42882|42862|42882|42862|42877|42857|0
1728888900000|2024-10-14 06:55:00|42881.5|42861.5|42880|42860|42882|42862|42870.5|42850.5|0
1728889200000|2024-10-14 07:00:00|42878|42858|42879.5|42859.5|42881|42861|42872|42852|0
1728889500000|2024-10-14 07:05:00|42880|42860|42869|42849|42883|42863|42862|42842|0
1728889800000|2024-10-14 07:10:00|42868.5|42848.5|42868.5|42848.5|42869|42849|42860|42840|0
1728890100000|2024-10-14 07:15:00|42868|42848|42870|42850|42877|42857|42866|42846|0
1728890400000|2024-10-14 07:20:00|42870.5|42850.5|42885|42865|42886|42866|42869.5|42849.5|0
1728890700000|2024-10-14 07:25:00|42884.5|42864.5|42874|42854|42885|42865|42871|42851|0
1728891000000|2024-10-14 07:30:00|42875|42855|42883.5|42863.5|42884|42864|42871|42851|0
1728891300000|2024-10-14 07:35:00|42883|42863|42883|42863|42885.5|42865.5|42878.5|42858.5|0
1728891600000|2024-10-14 07:40:00|42883.5|42863.5|42890|42870|42893|42873|42883.5|42863.5|0
1728891900000|2024-10-14 07:45:00|42889|42869|42899.5|42879.5|42900|42880|42885|42865|0
1728892200000|2024-10-14 07:50:00|42900|42880|42899|42879|42906|42886|42893.5|42873.5|0
1728892500000|2024-10-14 07:55:00|42898.5|42878.5|42912|42892|42913|42893|42897|42877|0
1728892800000|2024-10-14 08:00:00|42904|42884|42889|42869|42906.5|42886.5|42886|42866|0
1728893100000|2024-10-14 08:05:00|42888|42868|42880|42860|42888|42868|42876|42856|0
1728893400000|2024-10-14 08:10:00|42879.5|42859.5|42858|42838|42881|42861|42856|42836|0
1728893700000|2024-10-14 08:15:00|42859|42839|42858|42838|42859.5|42839.5|42849.5|42829.5|0
1728894000000|2024-10-14 08:20:00|42859|42839|42853.5|42833.5|42860.5|42840.5|42852|42832|0
1728894300000|2024-10-14 08:25:00|42853|42833|42842|42822|42854|42834|42842|42822|0
1728894600000|2024-10-14 08:30:00|42841.5|42821.5|42842.5|42822.5|42849|42829|42840.5|42820.5|0
1728894900000|2024-10-14 08:35:00|42843|42823|42850|42830|42856|42836|42843|42823|0
1728895200000|2024-10-14 08:40:00|42850.5|42830.5|42856.5|42836.5|42859|42839|42850|42830|0
1728895500000|2024-10-14 08:45:00|42856|42836|42857|42837|42861.5|42841.5|42853|42833|0
1728895800000|2024-10-14 08:50:00|42856.5|42836.5|42850|42830|42857|42837|42849.5|42829.5|0
1728896100000|2024-10-14 08:55:00|42849|42829|42847|42827|42850|42830|42838.5|42818.5|0
1728896400000|2024-10-14 09:00:00|42849.5|42829.5|42857|42837|42863|42843|42846|42826|0
1728896700000|2024-10-14 09:05:00|42857.5|42837.5|42862|42842|42865.5|42845.5|42856|42836|0
1728897000000|2024-10-14 09:10:00|42862.5|42842.5|42858|42838|42863.5|42843.5|42855.5|42835.5|0
1728897300000|2024-10-14 09:15:00|42857.5|42837.5|42857|42837|42861|42841|42855.5|42835.5|0
1728897600000|2024-10-14 09:20:00|42856.5|42836.5|42852|42832|42859|42839|42850.5|42830.5|0
1728897900000|2024-10-14 09:25:00|42853|42833|42855|42835|42859.5|42839.5|42852|42832|0
1728898200000|2024-10-14 09:30:00|42854.5|42834.5|42866|42846|42866.5|42846.5|42851|42831|0
1728898500000|2024-10-14 09:35:00|42865.5|42845.5|42854.5|42834.5|42866|42846|42852|42832|0
1728898800000|2024-10-14 09:40:00|42854|42834|42855|42835|42857.5|42837.5|42850|42830|0
1728899100000|2024-10-14 09:45:00|42854.5|42834.5|42859|42839|42863|42843|42854.5|42834.5|0
1728899400000|2024-10-14 09:50:00|42858.5|42838.5|42855.5|42835.5|42860.5|42840.5|42854|42834|0
1728899700000|2024-10-14 09:55:00|42854|42834|42852.5|42832.5|42854.5|42834.5|42850|42830|0
1728900000000|2024-10-14 10:00:00|42853|42833|42847.5|42827.5|42857.5|42837.5|42845|42825|0
1728900300000|2024-10-14 10:05:00|42848|42828|42845.5|42825.5|42849|42829|42840.5|42820.5|0
1728900600000|2024-10-14 10:10:00|42845|42825|42846|42826|42846|42826|42837.5|42817.5|0
1728900900000|2024-10-14 10:15:00|42846.5|42826.5|42860|42840|42873.5|42853.5|42842.5|42822.5|0
1728901200000|2024-10-14 10:20:00|42860.5|42840.5|42857|42837|42862|42842|42855|42835|0
1728901500000|2024-10-14 10:25:00|42856.5|42836.5|42836.5|42816.5|42856.5|42836.5|42836.5|42816.5|0
1728901800000|2024-10-14 10:30:00|42835.5|42815.5|42833.5|42813.5|42850|42830|42832|42812|0
1728902100000|2024-10-14 10:35:00|42833|42813|42830.5|42810.5|42833.5|42813.5|42827.5|42807.5|0
1728902400000|2024-10-14 10:40:00|42830|42810|42831|42811|42835.5|42815.5|42826.5|42806.5|0
1728902700000|2024-10-14 10:45:00|42830.5|42810.5|42818|42798|42830.5|42810.5|42818|42798|0
1728903000000|2024-10-14 10:50:00|42817.5|42797.5|42822|42802|42829|42809|42815.5|42795.5|0
1728903300000|2024-10-14 10:55:00|42822.5|42802.5|42820|42800|42823.5|42803.5|42816|42796|0
1728903600000|2024-10-14 11:00:00|42824|42804|42812|42792|42829|42809|42808|42788|0
1728903900000|2024-10-14 11:05:00|42812.5|42792.5|42813|42793|42818.5|42798.5|42812.5|42792.5|0
1728904200000|2024-10-14 11:10:00|42813.5|42793.5|42815.5|42795.5|42816.5|42796.5|42809|42789|0
1728904500000|2024-10-14 11:15:00|42816|42796|42807.5|42787.5|42819.5|42799.5|42807.5|42787.5|0
1728904800000|2024-10-14 11:20:00|42808|42788|42810.5|42790.5|42810.5|42790.5|42805|42785|0
1728905100000|2024-10-14 11:25:00|42809.5|42789.5|42803.5|42783.5|42811|42791|42803|42783|0
1728905400000|2024-10-14 11:30:00|42805|42785|42817|42797|42818.5|42798.5|42805|42785|0
1728905700000|2024-10-14 11:35:00|42816.5|42796.5|42820|42800|42821|42801|42811|42791|0
1728906000000|2024-10-14 11:40:00|42819.5|42799.5|42822|42802|42828|42808|42813.5|42793.5|0
1728906300000|2024-10-14 11:45:00|42821|42801|42810|42790|42821|42801|42809|42789|0
1728906600000|2024-10-14 11:50:00|42809|42789|42804|42784|42809.5|42789.5|42800|42780|0
1728906900000|2024-10-14 11:55:00|42803.5|42783.5|42805.5|42785.5|42808.5|42788.5|42800.5|42780.5|0
1728907200000|2024-10-14 12:00:00|42806|42786|42813|42793|42813|42793|42803|42783|0
1728907500000|2024-10-14 12:05:00|42812.5|42792.5|42808|42788|42818|42798|42802|42782|0
1728907800000|2024-10-14 12:10:00|42807.5|42787.5|42818|42798|42819.5|42799.5|42807|42787|0
1728908100000|2024-10-14 12:15:00|42820.5|42800.5|42813|42793|42821|42801|42809.5|42789.5|0
1728908400000|2024-10-14 12:20:00|42812.5|42792.5|42809|42789|42814|42794|42806|42786|0
1728908700000|2024-10-14 12:25:00|42808.5|42788.5|42808.5|42788.5|42813|42793|42804.5|42784.5|0
1728909000000|2024-10-14 12:30:00|42807.5|42787.5|42808|42788|42810|42790|42803.5|42783.5|0
1728909300000|2024-10-14 12:35:00|42807|42787|42805|42785|42809|42789|42803|42783|0
1728909600000|2024-10-14 12:40:00|42804.5|42784.5|42814.5|42794.5|42818|42798|42804.5|42784.5|0
1728909900000|2024-10-14 12:45:00|42815|42795|42814|42794|42818|42798|42809|42789|0
1728910200000|2024-10-14 12:50:00|42813.5|42793.5|42821.5|42801.5|42824.5|42804.5|42813|42793|0
1728910500000|2024-10-14 12:55:00|42821|42801|42818|42798|42828|42808|42818|42798|0
1728910800000|2024-10-14 13:00:00|42817.5|42797.5|42834|42814|42837|42817|42817.5|42797.5|0
1728911100000|2024-10-14 13:05:00|42834.5|42814.5|42846|42826|42847|42827|42834.5|42814.5|0
1728911400000|2024-10-14 13:10:00|42846.5|42826.5|42846|42826|42847|42827|42839|42819|0
1728911700000|2024-10-14 13:15:00|42847|42827|42841|42821|42848|42828|42840|42820|0
1728912000000|2024-10-14 13:20:00|42840|42820|42842.5|42822.5|42846|42826|42836.5|42816.5|0
1728912300000|2024-10-14 13:25:00|42843|42823|42838|42818|42859.5|42839.5|42832|42812|0
1728912600000|2024-10-14 13:30:00|42839|42819|42797|42777|42851|42831|42730|42710|0
1728912900000|2024-10-14 13:35:00|42794|42774|42780|42760|42802|42782|42746|42726|0
1728913200000|2024-10-14 13:40:00|42776|42756|42800|42780|42812|42792|42753|42733|0
1728913500000|2024-10-14 13:45:00|42805|42785|42857|42837|42864|42844|42788|42768|0
1728913800000|2024-10-14 13:50:00|42864.5|42844.5|42809|42789|42873|42853|42793|42773|0
1728914100000|2024-10-14 13:55:00|42812|42792|42827|42807|42838|42818|42801|42781|0
1728914400000|2024-10-14 14:00:00|42831.5|42811.5|42827|42807|42873|42853|42821|42801|0
1728914700000|2024-10-14 14:05:00|42830|42810|42844|42824|42848.5|42828.5|42806|42786|0
1728915000000|2024-10-14 14:10:00|42847|42827|42865|42845|42871|42851|42839|42819|0
1728915300000|2024-10-14 14:15:00|42867|42847|42864.5|42844.5|42878.5|42858.5|42852|42832|0
1728915600000|2024-10-14 14:20:00|42867.5|42847.5|42896.5|42876.5|42910.5|42890.5|42862.5|42842.5|0
1728915900000|2024-10-14 14:25:00|42895.5|42875.5|42891.5|42871.5|42919.5|42899.5|42876.5|42856.5|0
1728916200000|2024-10-14 14:30:00|42893.5|42873.5|42913.5|42893.5|42937.5|42917.5|42892.5|42872.5|0
1728916500000|2024-10-14 14:35:00|42914.5|42894.5|42915.5|42895.5|42924.5|42904.5|42896|42876|0
1728916800000|2024-10-14 14:40:00|42917.5|42897.5|42931.5|42911.5|42937.5|42917.5|42913.5|42893.5|0
1728917100000|2024-10-14 14:45:00|42930.5|42910.5|42904|42884|42941.5|42921.5|42898.5|42878.5|0
1728917400000|2024-10-14 14:50:00|42906|42886|42938.5|42918.5|42938.5|42918.5|42896.5|42876.5|0
1728917700000|2024-10-14 14:55:00|42937|42917|42935.5|42915.5|42946.5|42926.5|42923.5|42903.5|0
1728918000000|2024-10-14 15:00:00|42937.5|42917.5|42927.5|42907.5|42945.5|42925.5|42905.5|42885.5|0
1728918300000|2024-10-14 15:05:00|42926.5|42906.5|42958.5|42938.5|42962|42942|42915.5|42895.5|0
1728918600000|2024-10-14 15:10:00|42960.5|42940.5|42986.5|42966.5|42991|42971|42960|42940|0
1728918900000|2024-10-14 15:15:00|42988|42968|43002.5|42982.5|43004|42984|42986|42966|0
1728919200000|2024-10-14 15:20:00|43003.5|42983.5|42968.5|42948.5|43006.5|42986.5|42955|42935|0
1728919500000|2024-10-14 15:25:00|42966.5|42946.5|42986.5|42966.5|42999.5|42979.5|42959.5|42939.5|0
1728919800000|2024-10-14 15:30:00|42989|42969|42984.5|42964.5|42998.5|42978.5|42980|42960|0
1728920100000|2024-10-14 15:35:00|42983.5|42963.5|43012|42992|43014|42994|42982.5|42962.5|0
1728920400000|2024-10-14 15:40:00|43013.5|42993.5|43029.5|43009.5|43029.5|43009.5|43006.5|42986.5|0
1728920700000|2024-10-14 15:45:00|43030|43010|43017.5|42997.5|43042|43022|43010|42990|0
1728921000000|2024-10-14 15:50:00|43016.5|42996.5|43032.5|43012.5|43034|43014|43012|42992|0
1728921300000|2024-10-14 15:55:00|43032|43012|43052.5|43032.5|43056|43036|43032|43012|0
1728921600000|2024-10-14 16:00:00|43051.5|43031.5|43060.5|43040.5|43081.5|43061.5|43051.5|43031.5|0
1728921900000|2024-10-14 16:05:00|43061.5|43041.5|43059.5|43039.5|43066.5|43046.5|43054|43034|0
1728922200000|2024-10-14 16:10:00|43060.5|43040.5|43057|43037|43068|43048|43053|43033|0
1728922500000|2024-10-14 16:15:00|43057.5|43037.5|43041.5|43021.5|43067|43047|43040|43020|0
1728922800000|2024-10-14 16:20:00|43042.5|43022.5|43069.5|43049.5|43081.5|43061.5|43042.5|43022.5|0
1728923100000|2024-10-14 16:25:00|43069|43049|43062|43042|43075|43055|43052|43032|0
1728923400000|2024-10-14 16:30:00|43062.5|43042.5|43072.5|43052.5|43084|43064|43059|43039|0
1728923700000|2024-10-14 16:35:00|43073.5|43053.5|43079.5|43059.5|43091.5|43071.5|43073.5|43053.5|0
1728924000000|2024-10-14 16:40:00|43078.5|43058.5|43069.5|43049.5|43081.5|43061.5|43058|43038|0
1728924300000|2024-10-14 16:45:00|43068.5|43048.5|43058.5|43038.5|43069|43049|43054|43034|0
1728924600000|2024-10-14 16:50:00|43059|43039|43078.5|43058.5|43078.5|43058.5|43055|43035|0
1728924900000|2024-10-14 16:55:00|43078|43058|43077.5|43057.5|43085|43065|43074.5|43054.5|0
1728925200000|2024-10-14 17:00:00|43075.5|43055.5|43086|43066|43089.5|43069.5|43068.5|43048.5|0
1728925500000|2024-10-14 17:05:00|43085.5|43065.5|43063|43043|43086.5|43066.5|43059|43039|0
1728925800000|2024-10-14 17:10:00|43062|43042|43069.5|43049.5|43078.5|43058.5|43062|43042|0
1728926100000|2024-10-14 17:15:00|43070.5|43050.5|43071|43051|43076.5|43056.5|43059|43039|0
1728926400000|2024-10-14 17:20:00|43070.5|43050.5|43052.5|43032.5|43073.5|43053.5|43049.5|43029.5|0
1728926700000|2024-10-14 17:25:00|43051.5|43031.5|43053.5|43033.5|43058|43038|43043.5|43023.5|0
1728927000000|2024-10-14 17:30:00|43054|43034|43033.5|43013.5|43054|43034|43026.5|43006.5|0
1728927300000|2024-10-14 17:35:00|43032.5|43012.5|43040|43020|43042|43022|43022|43002|0
1728927600000|2024-10-14 17:40:00|43040.5|43020.5|43036.5|43016.5|43046|43026|43034|43014|0
1728927900000|2024-10-14 17:45:00|43037|43017|43032.5|43012.5|43043|43023|43025.5|43005.5|0
1728928200000|2024-10-14 17:50:00|43033.5|43013.5|43029.5|43009.5|43040.5|43020.5|43027|43007|0
1728928500000|2024-10-14 17:55:00|43030|43010|43031.5|43011.5|43041.5|43021.5|43029.5|43009.5|0
1728928800000|2024-10-14 18:00:00|43030.5|43010.5|43035.5|43015.5|43035.5|43015.5|43011.5|42991.5|0
1728929100000|2024-10-14 18:05:00|43036.5|43016.5|43058.5|43038.5|43069.5|43049.5|43036|43016|0
1728929400000|2024-10-14 18:10:00|43059|43039|43063.5|43043.5|43064.5|43044.5|43048.5|43028.5|0
1728929700000|2024-10-14 18:15:00|43063|43043|43072.5|43052.5|43073|43053|43060.5|43040.5|0
1728930000000|2024-10-14 18:20:00|43072|43052|43094.5|43074.5|43096.5|43076.5|43071.5|43051.5|0
1728930300000|2024-10-14 18:25:00|43095.5|43075.5|43081.5|43061.5|43095.5|43075.5|43079|43059|0
1728930600000|2024-10-14 18:30:00|43081|43061|43105.5|43085.5|43108|43088|43079.5|43059.5|0
1728930900000|2024-10-14 18:35:00|43105|43085|43112.5|43092.5|43120|43100|43103.5|43083.5|0
1728931200000|2024-10-14 18:40:00|43111|43091|43117|43097|43128|43108|43105.5|43085.5|0
1728931500000|2024-10-14 18:45:00|43119.5|43099.5|43098|43078|43129.5|43109.5|43095.5|43075.5|0
1728931800000|2024-10-14 18:50:00|43097|43077|43097.5|43077.5|43104.5|43084.5|43092.5|43072.5|0
1728932100000|2024-10-14 18:55:00|43097|43077|43099|43079|43105|43085|43090.5|43070.5|0
1728932400000|2024-10-14 19:00:00|43095|43075|43112.5|43092.5|43116|43096|43074.5|43054.5|0
1728932700000|2024-10-14 19:05:00|43114|43094|43101|43081|43115.5|43095.5|43098|43078|0
1728933000000|2024-10-14 19:10:00|43100.5|43080.5|43101.5|43081.5|43113|43093|43097|43077|0
1728933300000|2024-10-14 19:15:00|43101|43081|43089.5|43069.5|43108.5|43088.5|43089.5|43069.5|0
1728933600000|2024-10-14 19:20:00|43090|43070|43101.5|43081.5|43103|43083|43085.5|43065.5|0
1728933900000|2024-10-14 19:25:00|43101|43081|43098.5|43078.5|43102.5|43082.5|43092|43072|0
1728934200000|2024-10-14 19:30:00|43096.5|43076.5|43090.5|43070.5|43102.5|43082.5|43084|43064|0
1728934500000|2024-10-14 19:35:00|43089.5|43069.5|43101|43081|43114|43094|43089|43069|0
1728934800000|2024-10-14 19:40:00|43102.5|43082.5|43117|43097|43125.5|43105.5|43101.5|43081.5|0
1728935100000|2024-10-14 19:45:00|43117.5|43097.5|43148|43128|43155.5|43135.5|43104|43084|0
1728935400000|2024-10-14 19:50:00|43143.5|43123.5|43106.5|43086.5|43143.5|43123.5|43104.5|43084.5|0
1728935700000|2024-10-14 19:55:00|43113.5|43093.5|43103|43083|43122|43102|43097.5|43077.5|0
1728936000000|2024-10-14 20:00:00|43102.5|43082.5|43104.5|43084.5|43110|43090|43091|43071|0
1728936300000|2024-10-14 20:05:00|43104|43084|43113.5|43093.5|43113.5|43093.5|43099|43079|0
1728936600000|2024-10-14 20:10:00|43113|43093|43114|43094|43121|43101|43106|43086|0
1728936900000|2024-10-14 20:15:00|43116.5|43096.5|43111.5|43091.5|43120|43100|43111.5|43091.5|0
1728937200000|2024-10-14 20:20:00|43111|43091|43104.5|43084.5|43111|43091|43103|43083|0
1728937500000|2024-10-14 20:25:00|43104|43084|43108.5|43088.5|43109|43089|43102|43082|0
1728937800000|2024-10-14 20:30:00|43107.5|43087.5|43109.5|43089.5|43113|43093|43105.5|43085.5|0
1728938100000|2024-10-14 20:35:00|43109|43089|43116.5|43096.5|43116.5|43096.5|43105.5|43085.5|0
1728938400000|2024-10-14 20:40:00|43116|43096|43126.5|43106.5|43141.5|43121.5|43097|43077|0
1728938700000|2024-10-14 20:45:00|43124|43104|43147.5|43127.5|43149.5|43129.5|43124|43104|0
1728939000000|2024-10-14 20:50:00|43149|43129|43153.5|43133.5|43154.5|43134.5|43146.5|43126.5|0
1728939300000|2024-10-14 20:55:00|43154|43134|43156.8|43136.8|43160.5|43140.5|43152|43132|0
1728939600000|2024-10-14 21:00:00|43156.6|43136.6|43156.2|43136.2|43160.1|43140.1|43154.4|43134.4|0
1728939900000|2024-10-14 21:05:00|43156.5|43136.5|43154.6|43134.6|43157|43137|43154.6|43134.6|0
1728940200000|2024-10-14 21:10:00|43154.5|43134.5|43140.6|43120.6|43154.5|43134.5|43133.9|43113.9|0
1728940500000|2024-10-14 21:15:00|43145.2|43125.2|43146.4|43126.4|43146.4|43126.4|43136.6|43116.6|0
1728940800000|2024-10-14 21:20:00|43146.5|43126.5|43150.6|43130.6|43151.9|43131.9|43144.8|43124.8|0
1728941100000|2024-10-14 21:25:00|43151.4|43131.4|43152.2|43132.2|43152.2|43132.2|43150.6|43130.6|0
1728941400000|2024-10-14 21:30:00|43152.5|43132.5|43151.5|43131.5|43152.7|43132.7|43151.5|43131.5|0
1728941700000|2024-10-14 21:35:00|43151.4|43131.4|43149.4|43129.4|43152.2|43132.2|43149.4|43129.4|0
1728942000000|2024-10-14 21:40:00|43150.2|43130.2|43152.4|43132.4|43153.5|43133.5|43150|43130|0
1728942300000|2024-10-14 21:45:00|43152.3|43132.3|43145.7|43125.7|43152.3|43132.3|43145.7|43125.7|0
1728942600000|2024-10-14 21:50:00|43144.3|43124.3|43143.9|43123.9|43146.6|43126.6|43143.9|43123.9|0
1728942900000|2024-10-14 21:55:00|43143.8|43123.8|43144.4|43124.4|43148.7|43128.7|43143.6|43123.6|0
1728943200000|2024-10-14 22:00:00|43151.5|43131.5|43159.5|43139.5|43160|43140|43139.5|43119.5|0
1728943500000|2024-10-14 22:05:00|43159|43139|43139.5|43119.5|43159|43139|43136.5|43116.5|0
1728943800000|2024-10-14 22:10:00|43139|43119|43141.5|43121.5|43143.5|43123.5|43134.5|43114.5|0
1728944100000|2024-10-14 22:15:00|43141|43121|43142|43122|43146|43126|43139|43119|0
1728944400000|2024-10-14 22:20:00|43142.5|43122.5|43141.5|43121.5|43145.5|43125.5|43139.5|43119.5|0
1728944700000|2024-10-14 22:25:00|43141|43121|43144.5|43124.5|43146|43126|43141|43121|0
1728945000000|2024-10-14 22:30:00|43145|43125|43148.5|43128.5|43148.5|43128.5|43143.5|43123.5|0
1728945300000|2024-10-14 22:35:00|43149|43129|43140.5|43120.5|43149|43129|43135|43115|0
1728945600000|2024-10-14 22:40:00|43140|43120|43140|43120|43142|43122|43138|43118|0
1728945900000|2024-10-14 22:45:00|43140.5|43120.5|43144.5|43124.5|43144.5|43124.5|43139.5|43119.5|0
1728946200000|2024-10-14 22:50:00|43144|43124|43139.5|43119.5|43144.5|43124.5|43138.5|43118.5|0
1728946500000|2024-10-14 22:55:00|43140.5|43120.5|43146|43126|43146.5|43126.5|43139.5|43119.5|0
1728946800000|2024-10-14 23:00:00|43143|43123|43142|43122|43146.5|43126.5|43141|43121|0
1728947100000|2024-10-14 23:05:00|43141.5|43121.5|43143|43123|43144|43124|43141|43121|0
1728947400000|2024-10-14 23:10:00|43143.5|43123.5|43147.5|43127.5|43147.5|43127.5|43142|43122|0
1728947700000|2024-10-14 23:15:00|43148|43128|43150.5|43130.5|43151.5|43131.5|43148|43128|0
1728948000000|2024-10-14 23:20:00|43151|43131|43160.5|43140.5|43161|43141|43150|43130|0
1728948300000|2024-10-14 23:25:00|43161|43141|43164.5|43144.5|43165|43145|43159|43139|0
1728948600000|2024-10-14 23:30:00|43164|43144|43161|43141|43169|43149|43161|43141|0
1728948900000|2024-10-14 23:35:00|43161.5|43141.5|43160|43140|43163|43143|43159.5|43139.5|0
1728949200000|2024-10-14 23:40:00|43159.5|43139.5|43163.5|43143.5|43167.5|43147.5|43159.5|43139.5|0
1728949500000|2024-10-14 23:45:00|43164|43144|43165.5|43145.5|43166.5|43146.5|43163|43143|0
1728949800000|2024-10-14 23:50:00|43166.5|43146.5|43165.5|43145.5|43168.5|43148.5|43165.5|43145.5|0
1728950100000|2024-10-14 23:55:00|43166.5|43146.5|43162.5|43142.5|43167.5|43147.5|43160.5|43140.5|0
1728950400000|2024-10-15 00:00:00|43163|43143|43159.5|43139.5|43168|43148|43155.5|43135.5|0
1728950700000|2024-10-15 00:05:00|43160|43140|43150|43130|43160|43140|43150|43130|0
1728951000000|2024-10-15 00:10:00|43149.5|43129.5|43153.5|43133.5|43157|43137|43149.5|43129.5|0
1728951300000|2024-10-15 00:15:00|43154|43134|43159.5|43139.5|43162.5|43142.5|43153.5|43133.5|0
1728951600000|2024-10-15 00:20:00|43160|43140|43162.5|43142.5|43164.5|43144.5|43159.5|43139.5|0
1728951900000|2024-10-15 00:25:00|43162|43142|43164.5|43144.5|43165|43145|43159|43139|0
1728952200000|2024-10-15 00:30:00|43164|43144|43158.5|43138.5|43165.5|43145.5|43157|43137|0
1728952500000|2024-10-15 00:35:00|43159|43139|43159.5|43139.5|43162|43142|43156.5|43136.5|0
1728952800000|2024-10-15 00:40:00|43160|43140|43158|43138|43161.5|43141.5|43153.5|43133.5|0
1728953100000|2024-10-15 00:45:00|43157.5|43137.5|43157|43137|43163.5|43143.5|43138.5|43118.5|0
1728953400000|2024-10-15 00:50:00|43156.5|43136.5|43161.5|43141.5|43163.5|43143.5|43149.5|43129.5|0
1728953700000|2024-10-15 00:55:00|43162|43142|43160|43140|43163.5|43143.5|43158.5|43138.5|0
1728954000000|2024-10-15 01:00:00|43159.5|43139.5|43159|43139|43161.5|43141.5|43156|43136|0
1728954300000|2024-10-15 01:05:00|43158.5|43138.5|43157|43137|43159.5|43139.5|43154|43134|0
1728954600000|2024-10-15 01:10:00|43157.5|43137.5|43168|43148|43168.5|43148.5|43157|43137|0
1728954900000|2024-10-15 01:15:00|43167.5|43147.5|43167.5|43147.5|43169.5|43149.5|43165.5|43145.5|0
1728955200000|2024-10-15 01:20:00|43167|43147|43165.5|43145.5|43167.5|43147.5|43164|43144|0
1728955500000|2024-10-15 01:25:00|43165|43145|43164.5|43144.5|43166.5|43146.5|43163.5|43143.5|0
1728955800000|2024-10-15 01:30:00|43164|43144|43172.5|43152.5|43173.5|43153.5|43162.5|43142.5|0
1728956100000|2024-10-15 01:35:00|43173|43153|43176|43156|43179|43159|43168.5|43148.5|0
1728956400000|2024-10-15 01:40:00|43177.5|43157.5|43178.5|43158.5|43179.5|43159.5|43175.5|43155.5|0
1728956700000|2024-10-15 01:45:00|43178|43158|43178|43158|43180|43160|43174|43154|0
1728957000000|2024-10-15 01:50:00|43178.5|43158.5|43181|43161|43181|43161|43175.5|43155.5|0
1728957300000|2024-10-15 01:55:00|43180.5|43160.5|43177.5|43157.5|43183|43163|43175|43155|0
1728957600000|2024-10-15 02:00:00|43177|43157|43178.5|43158.5|43183|43163|43173.5|43153.5|0
1728957900000|2024-10-15 02:05:00|43178|43158|43171.5|43151.5|43179|43159|43171.5|43151.5|0
1728958200000|2024-10-15 02:10:00|43171|43151|43171.5|43151.5|43177|43157|43170|43150|0
1728958500000|2024-10-15 02:15:00|43172|43152|43173.5|43153.5|43176.5|43156.5|43172|43152|0
1728958800000|2024-10-15 02:20:00|43174|43154|43176.5|43156.5|43177|43157|43174|43154|0
1728959100000|2024-10-15 02:25:00|43175|43155|43176|43156|43176|43156|43173.5|43153.5|0
1728959400000|2024-10-15 02:30:00|43175.5|43155.5|43177.5|43157.5|43180.5|43160.5|43175.5|43155.5|0
1728959700000|2024-10-15 02:35:00|43176.5|43156.5|43176.5|43156.5|43177.5|43157.5|43175.5|43155.5|0
1728960000000|2024-10-15 02:40:00|43176|43156|43174.5|43154.5|43177.5|43157.5|43172.5|43152.5|0
1728960300000|2024-10-15 02:45:00|43175.5|43155.5|43176|43156|43176.5|43156.5|43172|43152|0
1728960600000|2024-10-15 02:50:00|43176.5|43156.5|43172.5|43152.5|43176.5|43156.5|43172|43152|0
1728960900000|2024-10-15 02:55:00|43172|43152|43170.5|43150.5|43172.5|43152.5|43170|43150|0
1728961200000|2024-10-15 03:00:00|43171|43151|43170.5|43150.5|43174.5|43154.5|43170|43150|0
1728961500000|2024-10-15 03:05:00|43171|43151|43171.5|43151.5|43171.5|43151.5|43169.5|43149.5|0
1728961800000|2024-10-15 03:10:00|43171|43151|43168.5|43148.5|43172.5|43152.5|43168.5|43148.5|0
1728962100000|2024-10-15 03:15:00|43169|43149|43166.5|43146.5|43170|43150|43165.5|43145.5|0
1728962400000|2024-10-15 03:20:00|43166|43146|43166.5|43146.5|43167|43147|43163.5|43143.5|0
1728962700000|2024-10-15 03:25:00|43167|43147|43171.5|43151.5|43174.5|43154.5|43165.5|43145.5|0
1728963000000|2024-10-15 03:30:00|43172.5|43152.5|43170.9|43150.9|43173|43153|43165.5|43145.5|0
1728963300000|2024-10-15 03:35:00|43169.9|43149.9|43166.1|43146.1|43169.9|43149.9|43162.6|43142.6|0
1728963600000|2024-10-15 03:40:00|43166.6|43146.6|43163.1|43143.1|43166.6|43146.6|43162.6|43142.6|0
1728963900000|2024-10-15 03:45:00|43162.6|43142.6|43160.1|43140.1|43162.6|43142.6|43159.6|43139.6|0
1728964200000|2024-10-15 03:50:00|43159.1|43139.1|43157.1|43137.1|43159.1|43139.1|43156.1|43136.1|0
1728964500000|2024-10-15 03:55:00|43157.6|43137.6|43162.1|43142.1|43163.1|43143.1|43157.1|43137.1|0
1728964800000|2024-10-15 04:00:00|43161.6|43141.6|43159.1|43139.1|43161.6|43141.6|43158.6|43138.6|0
1728965100000|2024-10-15 04:05:00|43159.6|43139.6|43162.6|43142.6|43162.6|43142.6|43158.1|43138.1|0
1728965400000|2024-10-15 04:10:00|43163.1|43143.1|43162.1|43142.1|43164.1|43144.1|43162.1|43142.1|0
1728965700000|2024-10-15 04:15:00|43161.6|43141.6|43162.1|43142.1|43163.1|43143.1|43160.1|43140.1|0
1728966000000|2024-10-15 04:20:00|43161.6|43141.6|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|0
1728966300000|2024-10-15 04:25:00|43160.6|43140.6|43159.1|43139.1|43161.1|43141.1|43158.1|43138.1|0
1728966600000|2024-10-15 04:30:00|43159.6|43139.6|43159.1|43139.1|43160.6|43140.6|43157.6|43137.6|0
1728966900000|2024-10-15 04:35:00|43159.6|43139.6|43159.6|43139.6|43163.6|43143.6|43159.1|43139.1|0
1728967200000|2024-10-15 04:40:00|43159.1|43139.1|43159.6|43139.6|43162.1|43142.1|43158.6|43138.6|0
1728967500000|2024-10-15 04:45:00|43159.1|43139.1|43159.1|43139.1|43161.1|43141.1|43158.6|43138.6|0
1728967800000|2024-10-15 04:50:00|43158.6|43138.6|43159.1|43139.1|43159.1|43139.1|43157.6|43137.6|0
1728968100000|2024-10-15 04:55:00|43159.6|43139.6|43159.1|43139.1|43160.1|43140.1|43157.1|43137.1|0
1728968400000|2024-10-15 05:00:00|43158.6|43138.6|43157.1|43137.1|43160.1|43140.1|43155.6|43135.6|0
1728968700000|2024-10-15 05:05:00|43156.6|43136.6|43155.1|43135.1|43156.6|43136.6|43153.6|43133.6|0
1728969000000|2024-10-15 05:10:00|43154.6|43134.6|43155.1|43135.1|43155.1|43135.1|43152.6|43132.6|0
1728969300000|2024-10-15 05:15:00|43154.6|43134.6|43153.1|43133.1|43155.1|43135.1|43153.1|43133.1|0
1728969600000|2024-10-15 05:20:00|43153.6|43133.6|43154.1|43134.1|43156.1|43136.1|43153.6|43133.6|0
1728969900000|2024-10-15 05:25:00|43153.6|43133.6|43135.1|43115.1|43153.6|43133.6|43135.1|43115.1|0
1728970200000|2024-10-15 05:30:00|43134.6|43114.6|43132.6|43112.6|43138.6|43118.6|43131.6|43111.6|0
1728970500000|2024-10-15 05:35:00|43131.6|43111.6|43137.1|43117.1|43140.6|43120.6|43131.6|43111.6|0
1728970800000|2024-10-15 05:40:00|43136.6|43116.6|43135.1|43115.1|43137.1|43117.1|43130.6|43110.6|0
1728971100000|2024-10-15 05:45:00|43134.6|43114.6|43138.1|43118.1|43138.1|43118.1|43134.1|43114.1|0
1728971400000|2024-10-15 05:50:00|43137.6|43117.6|43136.1|43116.1|43140.1|43120.1|43136.1|43116.1|0
1728971700000|2024-10-15 05:55:00|43135.6|43115.6|43135.1|43115.1|43136.6|43116.6|43132.1|43112.1|0
1728972000000|2024-10-15 06:00:00|43134.6|43114.6|43134.1|43114.1|43139.1|43119.1|43131.1|43111.1|0
1728972300000|2024-10-15 06:05:00|43133.6|43113.6|43138.1|43118.1|43139.1|43119.1|43132.6|43112.6|0
1728972600000|2024-10-15 06:10:00|43137.1|43117.1|43140.1|43120.1|43141.1|43121.1|43132.6|43112.6|0
1728972900000|2024-10-15 06:15:00|43140.6|43120.6|43145.1|43125.1|43146.1|43126.1|43139.1|43119.1|0
1728973200000|2024-10-15 06:20:00|43144.6|43124.6|43148.1|43128.1|43149.1|43129.1|43140.6|43120.6|0
1728973500000|2024-10-15 06:25:00|43147.6|43127.6|43152.1|43132.1|43152.1|43132.1|43146.1|43126.1|0
1728973800000|2024-10-15 06:30:00|43151.6|43131.6|43154.1|43134.1|43155.1|43135.1|43148.6|43128.6|0
1728974100000|2024-10-15 06:35:00|43154.6|43134.6|43148.6|43128.6|43155.1|43135.1|43146.1|43126.1|0
1728974400000|2024-10-15 06:40:00|43149.6|43129.6|43148.1|43128.1|43151.6|43131.6|43144.6|43124.6|0
1728974700000|2024-10-15 06:45:00|43149.6|43129.6|43149.1|43129.1|43153.6|43133.6|43147.6|43127.6|0
1728975000000|2024-10-15 06:50:00|43149.6|43129.6|43153.6|43133.6|43155.1|43135.1|43146.6|43126.6|0
1728975300000|2024-10-15 06:55:00|43153.1|43133.1|43159.1|43139.1|43160.1|43140.1|43151.1|43131.1|0
1728975600000|2024-10-15 07:00:00|43157.6|43137.6|43151.6|43131.6|43159.6|43139.6|43148.1|43128.1|0
1728975900000|2024-10-15 07:05:00|43152.1|43132.1|43150.1|43130.1|43152.6|43132.6|43138.1|43118.1|0
1728976200000|2024-10-15 07:10:00|43151.1|43131.1|43156.1|43136.1|43163.1|43143.1|43150.1|43130.1|0
1728976500000|2024-10-15 07:15:00|43157.6|43137.6|43152.6|43132.6|43159.1|43139.1|43150.1|43130.1|0
1728976800000|2024-10-15 07:20:00|43153.1|43133.1|43148.1|43128.1|43155.1|43135.1|43147.1|43127.1|0
1728977100000|2024-10-15 07:25:00|43148.6|43128.6|43155.6|43135.6|43164.6|43144.6|43148.6|43128.6|0
1728977400000|2024-10-15 07:30:00|43156.1|43136.1|43170.1|43150.1|43174.1|43154.1|43155.6|43135.6|0
1728977700000|2024-10-15 07:35:00|43171.1|43151.1|43172.6|43152.6|43176.1|43156.1|43166.1|43146.1|0
1728978000000|2024-10-15 07:40:00|43174.1|43154.1|43170.6|43150.6|43178.1|43158.1|43165.6|43145.6|0
1728978300000|2024-10-15 07:45:00|43170.1|43150.1|43185.1|43165.1|43186.1|43166.1|43169.6|43149.6|0
1728978600000|2024-10-15 07:50:00|43185.6|43165.6|43176.1|43156.1|43186.1|43166.1|43175.1|43155.1|0
1728978900000|2024-10-15 07:55:00|43175.6|43155.6|43169.1|43149.1|43180.1|43160.1|43169.1|43149.1|0
1728979200000|2024-10-15 08:00:00|43171.1|43151.1|43164.1|43144.1|43176.1|43156.1|43162.1|43142.1|0
1728979500000|2024-10-15 08:05:00|43164.6|43144.6|43181.1|43161.1|43184.1|43164.1|43161.1|43141.1|0
1728979800000|2024-10-15 08:10:00|43180.6|43160.6|43160.1|43140.1|43180.6|43160.6|43158.1|43138.1|0
1728980100000|2024-10-15 08:15:00|43159.6|43139.6|43150.1|43130.1|43168.1|43148.1|43148.1|43128.1|0
1728980400000|2024-10-15 08:20:00|43150.6|43130.6|43156.6|43136.6|43160.1|43140.1|43143.1|43123.1|0
1728980700000|2024-10-15 08:25:00|43156.1|43136.1|43170.6|43150.6|43171.1|43151.1|43153.6|43133.6|0
1728981000000|2024-10-15 08:30:00|43170.1|43150.1|43170.1|43150.1|43180.1|43160.1|43163.6|43143.6|0
1728981300000|2024-10-15 08:35:00|43169.6|43149.6|43167.1|43147.1|43174.1|43154.1|43166.1|43146.1|0
1728981600000|2024-10-15 08:40:00|43165.1|43145.1|43171.6|43151.6|43177.1|43157.1|43159.6|43139.6|0
1728981900000|2024-10-15 08:45:00|43172.1|43152.1|43161.1|43141.1|43175.1|43155.1|43157.6|43137.6|0
1728982200000|2024-10-15 08:50:00|43161.6|43141.6|43163.1|43143.1|43170.6|43150.6|43160.1|43140.1|0
1728982500000|2024-10-15 08:55:00|43163.6|43143.6|43158.1|43138.1|43164.1|43144.1|43157.6|43137.6|0
1728982800000|2024-10-15 09:00:00|43163.1|43143.1|43160.6|43140.6|43172.6|43152.6|43157.1|43137.1|0
1728983100000|2024-10-15 09:05:00|43161.1|43141.1|43150.1|43130.1|43161.6|43141.6|43145.1|43125.1|0
1728983400000|2024-10-15 09:10:00|43149.6|43129.6|43143.6|43123.6|43152.1|43132.1|43142.1|43122.1|0
1728983700000|2024-10-15 09:15:00|43144.1|43124.1|43154.6|43134.6|43159.1|43139.1|43142.6|43122.6|0
1728984000000|2024-10-15 09:20:00|43155.1|43135.1|43161.6|43141.6|43165.1|43145.1|43155.1|43135.1|0
1728984300000|2024-10-15 09:25:00|43161.1|43141.1|43162.1|43142.1|43163.1|43143.1|43156.6|43136.6|0
1728984600000|2024-10-15 09:30:00|43161.6|43141.6|43163.1|43143.1|43170.6|43150.6|43160.1|43140.1|0
1728984900000|2024-10-15 09:35:00|43163.6|43143.6|43161.1|43141.1|43165.1|43145.1|43157.6|43137.6|0
1728985200000|2024-10-15 09:40:00|43160.6|43140.6|43152.1|43132.1|43162.1|43142.1|43150.6|43130.6|0
1728985500000|2024-10-15 09:45:00|43151.6|43131.6|43161.1|43141.1|43161.1|43141.1|43151.1|43131.1|0
1728985800000|2024-10-15 09:50:00|43160.6|43140.6|43168.1|43148.1|43173.6|43153.6|43160.6|43140.6|0
1728986100000|2024-10-15 09:55:00|43141.1|43121.1|43112.6|43092.6|43174.1|43154.1|43099.6|43079.6|0
1728986400000|2024-10-15 10:00:00|43113.1|43093.1|43087.1|43067.1|43115.1|43095.1|43070.1|43050.1|0
1728986700000|2024-10-15 10:05:00|43086.6|43066.6|43081.1|43061.1|43087.1|43067.1|43066.1|43046.1|0
1728987000000|2024-10-15 10:10:00|43080.6|43060.6|43083.1|43063.1|43094.6|43074.6|43073.1|43053.1|0
1728987300000|2024-10-15 10:15:00|43081.6|43061.6|43078.6|43058.6|43082.1|43062.1|43070.1|43050.1|0
1728987600000|2024-10-15 10:20:00|43078.1|43058.1|43122.1|43102.1|43128.1|43108.1|43078.1|43058.1|0
1728987900000|2024-10-15 10:25:00|43121.6|43101.6|43104.1|43084.1|43126.1|43106.1|43102.6|43082.6|0
1728988200000|2024-10-15 10:30:00|43104.6|43084.6|43123.1|43103.1|43126.6|43106.6|43102.6|43082.6|0
1728988500000|2024-10-15 10:35:00|43122.6|43102.6|43097.6|43077.6|43122.6|43102.6|43097.1|43077.1|0
1728988800000|2024-10-15 10:40:00|43093.6|43073.6|43089.1|43069.1|43096.6|43076.6|43064.1|43044.1|0
1728989100000|2024-10-15 10:45:00|43089.6|43069.6|43087.1|43067.1|43093.1|43073.1|43076.1|43056.1|0
1728989400000|2024-10-15 10:50:00|43086.6|43066.6|43085.6|43065.6|43091.1|43071.1|43069.6|43049.6|0
1728989700000|2024-10-15 10:55:00|43086.1|43066.1|43088.1|43068.1|43097.1|43077.1|43085.1|43065.1|0
1728990000000|2024-10-15 11:00:00|43094.6|43074.6|43079.1|43059.1|43106.6|43086.6|43078.6|43058.6|0
1728990300000|2024-10-15 11:05:00|43078.1|43058.1|43090.1|43070.1|43093.1|43073.1|43075.1|43055.1|0
1728990600000|2024-10-15 11:10:00|43090.6|43070.6|43072.1|43052.1|43091.1|43071.1|43072.1|43052.1|0
1728990900000|2024-10-15 11:15:00|43073.6|43053.6|43083.6|43063.6|43084.6|43064.6|43073.1|43053.1|0
1728991200000|2024-10-15 11:20:00|43084.1|43064.1|43103.6|43083.6|43115.1|43095.1|43075.1|43055.1|0
1728991500000|2024-10-15 11:25:00|43107.1|43087.1|43117.6|43097.6|43145.1|43125.1|43107.1|43087.1|0
1728991800000|2024-10-15 11:30:00|43118.6|43098.6|43156.6|43136.6|43160.6|43140.6|43118.1|43098.1|0
1728992100000|2024-10-15 11:35:00|43158.6|43138.6|43135.6|43115.6|43158.6|43138.6|43134.6|43114.6|0
1728992400000|2024-10-15 11:40:00|43134.6|43114.6|43126.6|43106.6|43134.6|43114.6|43118.1|43098.1|0
1728992700000|2024-10-15 11:45:00|43127.1|43107.1|43116.6|43096.6|43130.6|43110.6|43111.6|43091.6|0
1728993000000|2024-10-15 11:50:00|43117.1|43097.1|43116.6|43096.6|43119.1|43099.1|43110.1|43090.1|0
1728993300000|2024-10-15 11:55:00|43116.1|43096.1|43117.1|43097.1|43120.1|43100.1|43104.1|43084.1|0
1728993600000|2024-10-15 12:00:00|43117.6|43097.6|43123.1|43103.1|43123.6|43103.6|43109.1|43089.1|0
1728993900000|2024-10-15 12:05:00|43122.6|43102.6|43111.1|43091.1|43124.6|43104.6|43108.1|43088.1|0
1728994200000|2024-10-15 12:10:00|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43104.1|43084.1|0
1728994500000|2024-10-15 12:15:00|43111.1|43091.1|43109.1|43089.1|43111.1|43091.1|43104.1|43084.1|0
1728994800000|2024-10-15 12:20:00|43108.6|43088.6|43096.6|43076.6|43109.6|43089.6|43087.1|43067.1|0
1728995100000|2024-10-15 12:25:00|43095.1|43075.1|43092.6|43072.6|43099.1|43079.1|43085.6|43065.6|0
1728995400000|2024-10-15 12:30:00|43095.1|43075.1|43088.1|43068.1|43095.1|43075.1|43082.1|43062.1|0
1728995700000|2024-10-15 12:35:00|43087.6|43067.6|43100.6|43080.6|43100.6|43080.6|43082.6|43062.6|0
1728996000000|2024-10-15 12:40:00|43101.1|43081.1|43091.1|43071.1|43103.1|43083.1|43091.1|43071.1|0
1728996300000|2024-10-15 12:45:00|43090.6|43070.6|43086.6|43066.6|43093.6|43073.6|43084.1|43064.1|0
1728996600000|2024-10-15 12:50:00|43085.1|43065.1|43065.1|43045.1|43085.1|43065.1|43062.6|43042.6|0
1728996900000|2024-10-15 12:55:00|43064.6|43044.6|43062.1|43042.1|43073.1|43053.1|43055.6|43035.6|0
1728997200000|2024-10-15 13:00:00|43061.1|43041.1|42985.1|42965.1|43063.1|43043.1|42982.6|42962.6|0
1728997500000|2024-10-15 13:05:00|42988.1|42968.1|42940.1|42920.1|42995.6|42975.6|42924.1|42904.1|0
1728997800000|2024-10-15 13:10:00|42937.6|42917.6|42942.1|42922.1|42961.1|42941.1|42899.1|42879.1|0
1728998100000|2024-10-15 13:15:00|42942.6|42922.6|42963.1|42943.1|42973.1|42953.1|42941.6|42921.6|0
1728998400000|2024-10-15 13:20:00|42960.1|42940.1|42958.6|42938.6|42974.6|42954.6|42945.6|42925.6|0
1728998700000|2024-10-15 13:25:00|42959.6|42939.6|42938.1|42918.1|42978.6|42958.6|42933.1|42913.1|0
1728999000000|2024-10-15 13:30:00|42946.6|42926.6|42873.1|42853.1|43015.6|42995.6|42873.1|42853.1|0
1728999300000|2024-10-15 13:35:00|42874.6|42854.6|42838.1|42818.1|42874.6|42854.6|42802.1|42782.1|0
1728999600000|2024-10-15 13:40:00|42839.1|42819.1|42794.1|42774.1|42846.1|42826.1|42794.1|42774.1|0
1728999900000|2024-10-15 13:45:00|42793.1|42773.1|42865.1|42845.1|42868.1|42848.1|42793.1|42773.1|0
1729000200000|2024-10-15 13:50:00|42865.6|42845.6|42850.1|42830.1|42871.1|42851.1|42805.1|42785.1|0
1729000500000|2024-10-15 13:55:00|42851.1|42831.1|42778.1|42758.1|42851.1|42831.1|42763.1|42743.1|0
1729000800000|2024-10-15 14:00:00|42776.1|42756.1|42807.1|42787.1|42809.1|42789.1|42772.1|42752.1|0
1729001100000|2024-10-15 14:05:00|42795.1|42775.1|42800.1|42780.1|42819.1|42799.1|42782.1|42762.1|0
1729001400000|2024-10-15 14:10:00|42807.1|42787.1|42852.1|42832.1|42863.1|42843.1|42794.1|42774.1|0
1729001700000|2024-10-15 14:15:00|42850.1|42830.1|42930.1|42910.1|42932.1|42912.1|42850.1|42830.1|0
1729002000000|2024-10-15 14:20:00|42932.1|42912.1|42885.1|42865.1|42943.1|42923.1|42873.1|42853.1|0
1729002300000|2024-10-15 14:25:00|42884.6|42864.6|42890.6|42870.6|42914.1|42894.1|42878.1|42858.1|0
1729002600000|2024-10-15 14:30:00|42881.1|42861.1|42874.6|42854.6|42917.1|42897.1|42863.1|42843.1|0
1729002900000|2024-10-15 14:35:00|42873.6|42853.6|42907.1|42887.1|42940.1|42920.1|42870.1|42850.1|0
1729003200000|2024-10-15 14:40:00|42903.6|42883.6|42900.6|42880.6|42945.1|42925.1|42876.1|42856.1|0
1729003500000|2024-10-15 14:45:00|42896.1|42876.1|42879.1|42859.1|42902.6|42882.6|42844.1|42824.1|0
1729003800000|2024-10-15 14:50:00|42879.6|42859.6|42951.1|42931.1|42962.1|42942.1|42874.6|42854.6|0
1729004100000|2024-10-15 14:55:00|42952.6|42932.6|42926.1|42906.1|42960.6|42940.6|42917.1|42897.1|0
1729004400000|2024-10-15 15:00:00|42925.1|42905.1|42952.1|42932.1|42968.1|42948.1|42920.1|42900.1|0
1729004700000|2024-10-15 15:05:00|42952.6|42932.6|42997.1|42977.1|43004.1|42984.1|42947.1|42927.1|0
1729005000000|2024-10-15 15:10:00|42995.1|42975.1|42961.1|42941.1|42995.1|42975.1|42940.6|42920.6|0
1729005300000|2024-10-15 15:15:00|42961.6|42941.6|42996.6|42976.6|43006.6|42986.6|42955.1|42935.1|0
1729005600000|2024-10-15 15:20:00|42997.1|42977.1|42986.1|42966.1|43015.1|42995.1|42981.1|42961.1|0
1729005900000|2024-10-15 15:25:00|42985.6|42965.6|42996.1|42976.1|43012.1|42992.1|42982.1|42962.1|0
1729006200000|2024-10-15 15:30:00|42997.6|42977.6|42963.1|42943.1|43004.1|42984.1|42963.1|42943.1|0
1729006500000|2024-10-15 15:35:00|42960.1|42940.1|42939.6|42919.6|42971.6|42951.6|42939.6|42919.6|0
1729006800000|2024-10-15 15:40:00|42938.3|42918.3|42951.8|42931.8|42971.8|42951.8|42929.8|42909.8|0
1729007100000|2024-10-15 15:45:00|42948.3|42928.3|42924.8|42904.8|42948.3|42928.3|42914.8|42894.8|0
1729007400000|2024-10-15 15:50:00|42924.3|42904.3|42897.8|42877.8|42932.8|42912.8|42891.3|42871.3|0
1729007700000|2024-10-15 15:55:00|42896.3|42876.3|42911.8|42891.8|42922.8|42902.8|42889.8|42869.8|0
1729008000000|2024-10-15 16:00:00|42913.8|42893.8|42919.8|42899.8|42935.8|42915.8|42894.8|42874.8|0
1729008300000|2024-10-15 16:05:00|42916.8|42896.8|42969.3|42949.3|42969.3|42949.3|42916.8|42896.8|0
1729008600000|2024-10-15 16:10:00|42971.3|42951.3|42954.3|42934.3|42977.8|42957.8|42947.3|42927.3|0
1729008900000|2024-10-15 16:15:00|42954.8|42934.8|42978.3|42958.3|42978.3|42958.3|42942.8|42922.8|0
1729009200000|2024-10-15 16:20:00|42979.3|42959.3|42994.8|42974.8|42998.3|42978.3|42968.8|42948.8|0
1729009500000|2024-10-15 16:25:00|42995.3|42975.3|43005.8|42985.8|43009.3|42989.3|42984.3|42964.3|0
1729009800000|2024-10-15 16:30:00|43004.8|42984.8|43008.3|42988.3|43016.3|42996.3|42989.8|42969.8|0
1729010100000|2024-10-15 16:35:00|43009.3|42989.3|42992.3|42972.3|43009.3|42989.3|42975.8|42955.8|0
1729010400000|2024-10-15 16:40:00|42994.8|42974.8|42962.8|42942.8|42998.8|42978.8|42951.8|42931.8|0
1729010700000|2024-10-15 16:45:00|42963.8|42943.8|42948.8|42928.8|42965.3|42945.3|42948.3|42928.3|0
1729011000000|2024-10-15 16:50:00|42949.3|42929.3|42943.8|42923.8|42959.3|42939.3|42936.3|42916.3|0
1729011300000|2024-10-15 16:55:00|42945.3|42925.3|42942.8|42922.8|42947.8|42927.8|42935.8|42915.8|0
1729011600000|2024-10-15 17:00:00|42941.8|42921.8|42964.3|42944.3|42966.3|42946.3|42938.3|42918.3|0
1729011900000|2024-10-15 17:05:00|42963.3|42943.3|42937.8|42917.8|42966.8|42946.8|42937.8|42917.8|0
1729012200000|2024-10-15 17:10:00|42936.8|42916.8|42918.8|42898.8|42936.8|42916.8|42896.3|42876.3|0
1729012500000|2024-10-15 17:15:00|42920.8|42900.8|42909.8|42889.8|42940.8|42920.8|42895.8|42875.8|0
1729012800000|2024-10-15 17:20:00|42910.3|42890.3|42906.3|42886.3|42917.8|42897.8|42899.3|42879.3|0
1729013100000|2024-10-15 17:25:00|42905.8|42885.8|42898.8|42878.8|42906.8|42886.8|42883.8|42863.8|0
1729013400000|2024-10-15 17:30:00|42897.8|42877.8|42900.8|42880.8|42908.8|42888.8|42886.8|42866.8|0
1729013700000|2024-10-15 17:35:00|42900.3|42880.3|42927.8|42907.8|42928.8|42908.8|42897.8|42877.8|0
1729014000000|2024-10-15 17:40:00|42927.3|42907.3|42939.8|42919.8|42960.8|42940.8|42927.3|42907.3|0
1729014300000|2024-10-15 17:45:00|42938.3|42918.3|42933.3|42913.3|42946.8|42926.8|42926.8|42906.8|0
1729014600000|2024-10-15 17:50:00|42932.8|42912.8|42889.8|42869.8|42934.3|42914.3|42888.8|42868.8|0
1729014900000|2024-10-15 17:55:00|42889.3|42869.3|42860.8|42840.8|42889.8|42869.8|42852.8|42832.8|0
1729015200000|2024-10-15 18:00:00|42863.3|42843.3|42847.8|42827.8|42879.8|42859.8|42844.3|42824.3|0
1729015500000|2024-10-15 18:05:00|42848.8|42828.8|42843.8|42823.8|42855.8|42835.8|42833.3|42813.3|0
1729015800000|2024-10-15 18:10:00|42842.8|42822.8|42840.3|42820.3|42862.8|42842.8|42836.8|42816.8|0
1729016100000|2024-10-15 18:15:00|42841.8|42821.8|42818.8|42798.8|42841.8|42821.8|42811.3|42791.3|0
1729016400000|2024-10-15 18:20:00|42818.2|42798.2|42824.7|42804.7|42845.2|42825.2|42807.2|42787.2|0
1729016700000|2024-10-15 18:25:00|42824.2|42804.2|42820.2|42800.2|42831.2|42811.2|42802.7|42782.7|0
1729017000000|2024-10-15 18:30:00|42821.2|42801.2|42809.7|42789.7|42834.2|42814.2|42809.2|42789.2|0
1729017300000|2024-10-15 18:35:00|42808.2|42788.2|42806.2|42786.2|42814.2|42794.2|42788.7|42768.7|0
1729017600000|2024-10-15 18:40:00|42807.7|42787.7|42797.2|42777.2|42809.2|42789.2|42787.7|42767.7|0
1729017900000|2024-10-15 18:45:00|42796.7|42776.7|42806.7|42786.7|42808.2|42788.2|42785.7|42765.7|0
1729018200000|2024-10-15 18:50:00|42799.2|42779.2|42823.2|42803.2|42827.2|42807.2|42797.2|42777.2|0
1729018500000|2024-10-15 18:55:00|42822.7|42802.7|42805.7|42785.7|42822.7|42802.7|42793.7|42773.7|0
1729018800000|2024-10-15 19:00:00|42809.2|42789.2|42762.2|42742.2|42810.2|42790.2|42757.7|42737.7|0
1729019100000|2024-10-15 19:05:00|42761.2|42741.2|42756.7|42736.7|42783.2|42763.2|42731.2|42711.2|0
1729019400000|2024-10-15 19:10:00|42758.2|42738.2|42773.7|42753.7|42803.2|42783.2|42758.2|42738.2|0
1729019700000|2024-10-15 19:15:00|42775.2|42755.2|42783.2|42763.2|42784.2|42764.2|42761.7|42741.7|0
1729020000000|2024-10-15 19:20:00|42784.2|42764.2|42804.2|42784.2|42807.2|42787.2|42774.7|42754.7|0
1729020300000|2024-10-15 19:25:00|42801.2|42781.2|42772.2|42752.2|42811.7|42791.7|42770.2|42750.2|0
1729020600000|2024-10-15 19:30:00|42777.2|42757.2|42737.2|42717.2|42780.2|42760.2|42737.2|42717.2|0
1729020900000|2024-10-15 19:35:00|42735.2|42715.2|42745.2|42725.2|42752.2|42732.2|42708.2|42688.2|0
1729021200000|2024-10-15 19:40:00|42746|42726|42745|42725|42788|42768|42742.5|42722.5|0
1729021500000|2024-10-15 19:45:00|42747|42727|42754.5|42734.5|42763|42743|42723|42703|0
1729021800000|2024-10-15 19:50:00|42752|42732|42770|42750|42783|42763|42733.5|42713.5|0
1729022100000|2024-10-15 19:55:00|42768.5|42748.5|42763.5|42743.5|42768.5|42748.5|42718|42698|0
1729022400000|2024-10-15 20:00:00|42764.5|42744.5|42751|42731|42770.5|42750.5|42750.5|42730.5|0
1729022700000|2024-10-15 20:05:00|42749|42729|42737|42717|42749|42729|42736|42716|0
1729023000000|2024-10-15 20:10:00|42737.5|42717.5|42723|42703|42739.5|42719.5|42722.5|42702.5|0
1729023300000|2024-10-15 20:15:00|42722.5|42702.5|42729|42709|42730|42710|42722|42702|0
1729023600000|2024-10-15 20:20:00|42728.5|42708.5|42749|42729|42749|42729|42727|42707|0
1729023900000|2024-10-15 20:25:00|42748.5|42728.5|42746|42726|42757.5|42737.5|42742|42722|0
1729024200000|2024-10-15 20:30:00|42745.5|42725.5|42745|42725|42749.5|42729.5|42737.5|42717.5|0
1729024500000|2024-10-15 20:35:00|42744.5|42724.5|42757.5|42737.5|42757.5|42737.5|42742|42722|0
1729024800000|2024-10-15 20:40:00|42758|42738|42739|42719|42758|42738|42739|42719|0
1729025100000|2024-10-15 20:45:00|42739.5|42719.5|42734|42714|42741|42721|42734|42714|0
1729025400000|2024-10-15 20:50:00|42735|42715|42745|42725|42745|42725|42735|42715|0
1729025700000|2024-10-15 20:55:00|42744.5|42724.5|42741.4|42721.4|42748|42728|42737|42717|0
1729026000000|2024-10-15 21:00:00|42739.5|42719.5|42739.3|42719.3|42742.8|42722.8|42739.1|42719.1|0
1729026300000|2024-10-15 21:05:00|42738.2|42718.2|42740.6|42720.6|42743.3|42723.3|42734|42714|0
1729026600000|2024-10-15 21:10:00|42740.3|42720.3|42740|42720|42740.6|42720.6|42738.7|42718.7|0
1729026900000|2024-10-15 21:15:00|42741|42721|42749.7|42729.7|42751.3|42731.3|42741|42721|0
1729027200000|2024-10-15 21:20:00|42750.5|42730.5|42750.9|42730.9|42751|42731|42750.5|42730.5|0
1729027500000|2024-10-15 21:25:00|42749.1|42729.1|42749.8|42729.8|42751.8|42731.8|42749.1|42729.1|0
1729027800000|2024-10-15 21:30:00|42749.6|42729.6|42749.1|42729.1|42749.6|42729.6|42748.8|42728.8|0
1729028100000|2024-10-15 21:35:00|42746.7|42726.7|42745.8|42725.8|42747|42727|42745.8|42725.8|0
1729028400000|2024-10-15 21:40:00|42745.9|42725.9|42747.7|42727.7|42747.7|42727.7|42745.9|42725.9|0
1729028700000|2024-10-15 21:45:00|42745.8|42725.8|42748|42728|42748.1|42728.1|42745.8|42725.8|0
1729029000000|2024-10-15 21:50:00|42748.1|42728.1|42749.1|42729.1|42749.1|42729.1|42745.9|42725.9|0
1729029300000|2024-10-15 21:55:00|42748.8|42728.8|42747.7|42727.7|42748.8|42728.8|42746.3|42726.3|0
1729029600000|2024-10-15 22:00:00|42769.9|42749.9|42723.4|42703.4|42769.9|42749.9|42712.4|42692.4|0
1729029900000|2024-10-15 22:05:00|42723.9|42703.9|42723.4|42703.4|42728.9|42708.9|42719.9|42699.9|0
1729030200000|2024-10-15 22:10:00|42726.9|42706.9|42727.9|42707.9|42732.9|42712.9|42726.4|42706.4|0
1729030500000|2024-10-15 22:15:00|42727.4|42707.4|42740.9|42720.9|42741.9|42721.9|42726.9|42706.9|0
1729030800000|2024-10-15 22:20:00|42741.4|42721.4|42751.4|42731.4|42752.9|42732.9|42741.4|42721.4|0
1729031100000|2024-10-15 22:25:00|42752.4|42732.4|42745.4|42725.4|42752.4|42732.4|42743.9|42723.9|0
1729031400000|2024-10-15 22:30:00|42744.9|42724.9|42744.9|42724.9|42751.9|42731.9|42742.4|42722.4|0
1729031700000|2024-10-15 22:35:00|42745.4|42725.4|42742.9|42722.9|42748.9|42728.9|42741.9|42721.9|0
1729032000000|2024-10-15 22:40:00|42743.9|42723.9|42731.9|42711.9|42744.9|42724.9|42731.9|42711.9|0
1729032300000|2024-10-15 22:45:00|42732.4|42712.4|42742.9|42722.9|42742.9|42722.9|42732.4|42712.4|0
1729032600000|2024-10-15 22:50:00|42742.4|42722.4|42757.9|42737.9|42760.4|42740.4|42740.9|42720.9|0
1729032900000|2024-10-15 22:55:00|42758.9|42738.9|42756.4|42736.4|42759.9|42739.9|42755.4|42735.4|0
1729033200000|2024-10-15 23:00:00|42756.9|42736.9|42757.4|42737.4|42767.9|42747.9|42754.9|42734.9|0
1729033500000|2024-10-15 23:05:00|42756.9|42736.9|42756.4|42736.4|42757.9|42737.9|42749.9|42729.9|0
1729033800000|2024-10-15 23:10:00|42755.9|42735.9|42751.9|42731.9|42759.9|42739.9|42750.9|42730.9|0
1729034100000|2024-10-15 23:15:00|42752.4|42732.4|42757.9|42737.9|42758.9|42738.9|42751.4|42731.4|0
1729034400000|2024-10-15 23:20:00|42758.4|42738.4|42759.9|42739.9|42761.9|42741.9|42755.9|42735.9|0
1729034700000|2024-10-15 23:25:00|42759.4|42739.4|42762.9|42742.9|42763.9|42743.9|42758.9|42738.9|0
1729035000000|2024-10-15 23:30:00|42762.4|42742.4|42762.9|42742.9|42765.9|42745.9|42758.4|42738.4|0
1729035300000|2024-10-15 23:35:00|42763.4|42743.4|42761.9|42741.9|42767.9|42747.9|42759.9|42739.9|0
1729035600000|2024-10-15 23:40:00|42762.4|42742.4|42766.4|42746.4|42766.9|42746.9|42759.9|42739.9|0
1729035900000|2024-10-15 23:45:00|42766.9|42746.9|42767.4|42747.4|42772.4|42752.4|42765.9|42745.9|0
1729036200000|2024-10-15 23:50:00|42766.9|42746.9|42758.9|42738.9|42767.4|42747.4|42752.9|42732.9|0
1729036500000|2024-10-15 23:55:00|42758.4|42738.4|42751.9|42731.9|42762.4|42742.4|42748.9|42728.9|0
1729036800000|2024-10-16 00:00:00|42755.9|42735.9|42748.9|42728.9|42756.9|42736.9|42747.9|42727.9|0
1729037100000|2024-10-16 00:05:00|42748.4|42728.4|42748.4|42728.4|42752.9|42732.9|42743.4|42723.4|0
1729037400000|2024-10-16 00:10:00|42748.9|42728.9|42752.9|42732.9|42758.4|42738.4|42748.9|42728.9|0
1729037700000|2024-10-16 00:15:00|42752.4|42732.4|42760.4|42740.4|42760.9|42740.9|42748.9|42728.9|0
1729038000000|2024-10-16 00:20:00|42759.9|42739.9|42761.9|42741.9|42763.9|42743.9|42754.4|42734.4|0
1729038300000|2024-10-16 00:25:00|42761.4|42741.4|42756.9|42736.9|42761.9|42741.9|42752.4|42732.4|0
1729038600000|2024-10-16 00:30:00|42756.4|42736.4|42752.9|42732.9|42757.9|42737.9|42750.4|42730.4|0
1729038900000|2024-10-16 00:35:00|42752.4|42732.4|42764.4|42744.4|42765.9|42745.9|42751.9|42731.9|0
1729039200000|2024-10-16 00:40:00|42765.9|42745.9|42752.9|42732.9|42765.9|42745.9|42752.9|42732.9|0
1729039500000|2024-10-16 00:45:00|42752.4|42732.4|42749.9|42729.9|42753.4|42733.4|42747.9|42727.9|0
1729039800000|2024-10-16 00:50:00|42750.4|42730.4|42747.9|42727.9|42752.9|42732.9|42745.4|42725.4|0
1729040100000|2024-10-16 00:55:00|42748.4|42728.4|42749.4|42729.4|42752.4|42732.4|42746.9|42726.9|0
1729040400000|2024-10-16 01:00:00|42748.9|42728.9|42749.4|42729.4|42752.9|42732.9|42748.4|42728.4|0
1729040700000|2024-10-16 01:05:00|42748.9|42728.9|42741.9|42721.9|42750.4|42730.4|42740.9|42720.9|0
1729041000000|2024-10-16 01:10:00|42740.9|42720.9|42750.9|42730.9|42751.4|42731.4|42737.9|42717.9|0
1729041300000|2024-10-16 01:15:00|42750.4|42730.4|42758.9|42738.9|42761.4|42741.4|42750.4|42730.4|0
1729041600000|2024-10-16 01:20:00|42759.4|42739.4|42761.4|42741.4|42761.9|42741.9|42757.4|42737.4|0
1729041900000|2024-10-16 01:25:00|42760.9|42740.9|42757.9|42737.9|42760.9|42740.9|42754.9|42734.9|0
1729042200000|2024-10-16 01:30:00|42758.4|42738.4|42754.9|42734.9|42761.4|42741.4|42753.9|42733.9|0
1729042500000|2024-10-16 01:35:00|42754.4|42734.4|42763.9|42743.9|42763.9|42743.9|42752.9|42732.9|0
1729042800000|2024-10-16 01:40:00|42762.9|42742.9|42765.9|42745.9|42768.9|42748.9|42758.9|42738.9|0
1729043100000|2024-10-16 01:45:00|42765.4|42745.4|42761.9|42741.9|42771.9|42751.9|42761.9|42741.9|0
1729043400000|2024-10-16 01:50:00|42762.9|42742.9|42768.9|42748.9|42769.9|42749.9|42761.9|42741.9|0
1729043700000|2024-10-16 01:55:00|42768.4|42748.4|42759.9|42739.9|42768.9|42748.9|42753.9|42733.9|0
1729044000000|2024-10-16 02:00:00|42760.9|42740.9|42761.4|42741.4|42761.9|42741.9|42758.9|42738.9|0
1729044300000|2024-10-16 02:05:00|42761.9|42741.9|42758.9|42738.9|42761.9|42741.9|42755.9|42735.9|0
1729044600000|2024-10-16 02:10:00|42759.4|42739.4|42760.9|42740.9|42763.4|42743.4|42756.9|42736.9|0
1729044900000|2024-10-16 02:15:00|42760.4|42740.4|42754.9|42734.9|42761.9|42741.9|42752.9|42732.9|0
1729045200000|2024-10-16 02:20:00|42754.4|42734.4|42758.9|42738.9|42762.9|42742.9|42753.4|42733.4|0
1729045500000|2024-10-16 02:25:00|42757.9|42737.9|42754.9|42734.9|42762.9|42742.9|42754.9|42734.9|0
1729045800000|2024-10-16 02:30:00|42755.4|42735.4|42759.9|42739.9|42762.9|42742.9|42753.4|42733.4|0
1729046100000|2024-10-16 02:35:00|42760.4|42740.4|42762.9|42742.9|42762.9|42742.9|42758.9|42738.9|0
1729046400000|2024-10-16 02:40:00|42761.9|42741.9|42761.9|42741.9|42762.9|42742.9|42759.9|42739.9|0
1729046700000|2024-10-16 02:45:00|42762.9|42742.9|42761.9|42741.9|42764.9|42744.9|42761.9|42741.9|0
1729047000000|2024-10-16 02:50:00|42760.9|42740.9|42756.9|42736.9|42760.9|42740.9|42755.4|42735.4|0
1729047300000|2024-10-16 02:55:00|42756.4|42736.4|42757.7|42737.7|42759.4|42739.4|42754.9|42734.9|0
1729047600000|2024-10-16 03:00:00|42756.7|42736.7|42753.7|42733.7|42757.2|42737.2|42752.7|42732.7|0
1729047900000|2024-10-16 03:05:00|42754.2|42734.2|42754.7|42734.7|42758.7|42738.7|42752.7|42732.7|0
1729048200000|2024-10-16 03:10:00|42754.2|42734.2|42758.7|42738.7|42759.7|42739.7|42753.7|42733.7|0
1729048500000|2024-10-16 03:15:00|42758.2|42738.2|42754.7|42734.7|42758.7|42738.7|42753.7|42733.7|0
1729048800000|2024-10-16 03:20:00|42753.7|42733.7|42757.7|42737.7|42759.7|42739.7|42753.7|42733.7|0
1729049100000|2024-10-16 03:25:00|42757.2|42737.2|42763.7|42743.7|42763.7|42743.7|42756.7|42736.7|0
1729049400000|2024-10-16 03:30:00|42763.2|42743.2|42759.2|42739.2|42765.2|42745.2|42758.7|42738.7|0
1729049700000|2024-10-16 03:35:00|42758.7|42738.7|42756.7|42736.7|42758.7|42738.7|42754.7|42734.7|0
1729050000000|2024-10-16 03:40:00|42757.2|42737.2|42764.7|42744.7|42765.7|42745.7|42756.7|42736.7|0
1729050300000|2024-10-16 03:45:00|42765.7|42745.7|42764.7|42744.7|42766.7|42746.7|42762.7|42742.7|0
1729050600000|2024-10-16 03:50:00|42764.2|42744.2|42766.7|42746.7|42767.2|42747.2|42763.2|42743.2|0
1729050900000|2024-10-16 03:55:00|42766.2|42746.2|42763.2|42743.2|42769.2|42749.2|42763.2|42743.2|0
1729051200000|2024-10-16 04:00:00|42762.7|42742.7|42763.2|42743.2|42764.7|42744.7|42760.2|42740.2|0
1729051500000|2024-10-16 04:05:00|42763.7|42743.7|42764.7|42744.7|42765.2|42745.2|42762.2|42742.2|0
1729051800000|2024-10-16 04:10:00|42764.2|42744.2|42762.7|42742.7|42765.2|42745.2|42762.2|42742.2|0
1729052100000|2024-10-16 04:15:00|42762.2|42742.2|42756.2|42736.2|42762.7|42742.7|42756.2|42736.2|0
1729052400000|2024-10-16 04:20:00|42756.7|42736.7|42751.7|42731.7|42756.7|42736.7|42750.2|42730.2|0
1729052700000|2024-10-16 04:25:00|42751.2|42731.2|42754.2|42734.2|42754.7|42734.7|42751.2|42731.2|0
1729053000000|2024-10-16 04:30:00|42754.7|42734.7|42755.7|42735.7|42756.2|42736.2|42752.7|42732.7|0
1729053300000|2024-10-16 04:35:00|42755.2|42735.2|42756.2|42736.2|42757.2|42737.2|42753.7|42733.7|0
1729053600000|2024-10-16 04:40:00|42756.7|42736.7|42754.7|42734.7|42758.7|42738.7|42753.7|42733.7|0
1729053900000|2024-10-16 04:45:00|42754.2|42734.2|42753.7|42733.7|42754.7|42734.7|42752.2|42732.2|0
1729054200000|2024-10-16 04:50:00|42753.2|42733.2|42752.7|42732.7|42753.7|42733.7|42752.2|42732.2|0
1729054500000|2024-10-16 04:55:00|42752.2|42732.2|42754.7|42734.7|42754.7|42734.7|42752.2|42732.2|0
1729054800000|2024-10-16 05:00:00|42755.7|42735.7|42752.2|42732.2|42756.7|42736.7|42752.2|42732.2|0
1729055100000|2024-10-16 05:05:00|42752.7|42732.7|42742.7|42722.7|42753.7|42733.7|42739.2|42719.2|0
1729055400000|2024-10-16 05:10:00|42744.7|42724.7|42745.7|42725.7|42746.7|42726.7|42742.7|42722.7|0
1729055700000|2024-10-16 05:15:00|42745.2|42725.2|42743.7|42723.7|42746.7|42726.7|42742.7|42722.7|0
1729056000000|2024-10-16 05:20:00|42743.2|42723.2|42742.7|42722.7|42744.2|42724.2|42739.2|42719.2|0
1729056300000|2024-10-16 05:25:00|42743.2|42723.2|42752.2|42732.2|42752.7|42732.7|42742.7|42722.7|0
1729056600000|2024-10-16 05:30:00|42751.7|42731.7|42745.7|42725.7|42751.7|42731.7|42743.2|42723.2|0
1729056900000|2024-10-16 05:35:00|42745.2|42725.2|42748.7|42728.7|42749.2|42729.2|42744.2|42724.2|0
1729057200000|2024-10-16 05:40:00|42749.2|42729.2|42751.7|42731.7|42751.7|42731.7|42747.7|42727.7|0
1729057500000|2024-10-16 05:45:00|42751.2|42731.2|42748.2|42728.2|42751.7|42731.7|42746.7|42726.7|0
1729057800000|2024-10-16 05:50:00|42748.7|42728.7|42742.7|42722.7|42750.7|42730.7|42741.2|42721.2|0
1729058100000|2024-10-16 05:55:00|42743.2|42723.2|42750.2|42730.2|42752.2|42732.2|42742.7|42722.7|0
1729058400000|2024-10-16 06:00:00|42749.7|42729.7|42738.2|42718.2|42749.7|42729.7|42733.2|42713.2|0
1729058700000|2024-10-16 06:05:00|42739.7|42719.7|42735.7|42715.7|42741.7|42721.7|42733.7|42713.7|0
1729059000000|2024-10-16 06:10:00|42735.2|42715.2|42738.2|42718.2|42741.2|42721.2|42726.2|42706.2|0
1729059300000|2024-10-16 06:15:00|42737.7|42717.7|42732.7|42712.7|42742.7|42722.7|42732.7|42712.7|0
1729059600000|2024-10-16 06:20:00|42732.2|42712.2|42729.7|42709.7|42732.7|42712.7|42724.7|42704.7|0
1729059900000|2024-10-16 06:25:00|42729.2|42709.2|42735.7|42715.7|42735.7|42715.7|42724.7|42704.7|0
1729060200000|2024-10-16 06:30:00|42735.2|42715.2|42731.7|42711.7|42738.2|42718.2|42730.7|42710.7|0
1729060500000|2024-10-16 06:35:00|42732.7|42712.7|42740.7|42720.7|42741.7|42721.7|42731.7|42711.7|0
1729060800000|2024-10-16 06:40:00|42739.7|42719.7|42735.7|42715.7|42742.7|42722.7|42733.2|42713.2|0
1729061100000|2024-10-16 06:45:00|42736.2|42716.2|42742.7|42722.7|42742.7|42722.7|42733.7|42713.7|0
1729061400000|2024-10-16 06:50:00|42743.2|42723.2|42745.2|42725.2|42747.2|42727.2|42742.7|42722.7|0
1729061700000|2024-10-16 06:55:00|42745.7|42725.7|42729.7|42709.7|42746.7|42726.7|42729.7|42709.7|0
1729062000000|2024-10-16 07:00:00|42735.7|42715.7|42746.2|42726.2|42747.7|42727.7|42720.7|42700.7|0
1729062300000|2024-10-16 07:05:00|42746.7|42726.7|42742.2|42722.2|42755.2|42735.2|42731.7|42711.7|0
1729062600000|2024-10-16 07:10:00|42743.7|42723.7|42726.2|42706.2|42746.7|42726.7|42723.2|42703.2|0
1729062900000|2024-10-16 07:15:00|42726.7|42706.7|42707.7|42687.7|42726.7|42706.7|42699.7|42679.7|0
1729063200000|2024-10-16 07:20:00|42706.7|42686.7|42688.7|42668.7|42717.2|42697.2|42685.7|42665.7|0
1729063500000|2024-10-16 07:25:00|42689.2|42669.2|42719.7|42699.7|42721.7|42701.7|42689.2|42669.2|0
1729063800000|2024-10-16 07:30:00|42718.2|42698.2|42730.7|42710.7|42731.7|42711.7|42716.2|42696.2|0
1729064100000|2024-10-16 07:35:00|42731.2|42711.2|42717.7|42697.7|42740.2|42720.2|42716.7|42696.7|0
1729064400000|2024-10-16 07:40:00|42716.7|42696.7|42718.7|42698.7|42724.7|42704.7|42716.2|42696.2|0
1729064700000|2024-10-16 07:45:00|42719.2|42699.2|42721.7|42701.7|42722.2|42702.2|42709.7|42689.7|0
1729065000000|2024-10-16 07:50:00|42722.2|42702.2|42725.2|42705.2|42728.7|42708.7|42718.7|42698.7|0
1729065300000|2024-10-16 07:55:00|42725.7|42705.7|42742.2|42722.2|42744.2|42724.2|42725.2|42705.2|0
1729065600000|2024-10-16 08:00:00|42741.2|42721.2|42746.2|42726.2|42750.2|42730.2|42733.7|42713.7|0
1729065900000|2024-10-16 08:05:00|42746.7|42726.7|42740.2|42720.2|42747.7|42727.7|42730.2|42710.2|0
1729066200000|2024-10-16 08:10:00|42738.7|42718.7|42719.7|42699.7|42745.7|42725.7|42719.2|42699.2|0
1729066500000|2024-10-16 08:15:00|42719.2|42699.2|42742.2|42722.2|42743.7|42723.7|42719.2|42699.2|0
1729066800000|2024-10-16 08:20:00|42741.7|42721.7|42744.2|42724.2|42749.7|42729.7|42736.7|42716.7|0
1729067100000|2024-10-16 08:25:00|42743.7|42723.7|42754.2|42734.2|42755.2|42735.2|42736.7|42716.7|0
1729067400000|2024-10-16 08:30:00|42753.7|42733.7|42741.7|42721.7|42756.2|42736.2|42741.2|42721.2|0
1729067700000|2024-10-16 08:35:00|42744.7|42724.7|42741.7|42721.7|42753.7|42733.7|42737.7|42717.7|0
1729068000000|2024-10-16 08:40:00|42741.2|42721.2|42744.2|42724.2|42746.7|42726.7|42734.2|42714.2|0
1729068300000|2024-10-16 08:45:00|42743.7|42723.7|42735.7|42715.7|42744.7|42724.7|42734.2|42714.2|0
1729068600000|2024-10-16 08:50:00|42735.2|42715.2|42732.7|42712.7|42737.7|42717.7|42730.7|42710.7|0
1729068900000|2024-10-16 08:55:00|42732.2|42712.2|42739.2|42719.2|42739.2|42719.2|42728.7|42708.7|0
1729069200000|2024-10-16 09:00:00|42737.7|42717.7|42739.7|42719.7|42742.2|42722.2|42732.2|42712.2|0
1729069500000|2024-10-16 09:05:00|42739.2|42719.2|42734.2|42714.2|42739.7|42719.7|42730.7|42710.7|0
1729069800000|2024-10-16 09:10:00|42734.7|42714.7|42735.7|42715.7|42740.7|42720.7|42728.2|42708.2|0
1729070100000|2024-10-16 09:15:00|42736.2|42716.2|42734.7|42714.7|42742.7|42722.7|42731.7|42711.7|0
1729070400000|2024-10-16 09:20:00|42735.2|42715.2|42729.2|42709.2|42736.7|42716.7|42727.7|42707.7|0
1729070700000|2024-10-16 09:25:00|42728.7|42708.7|42729.7|42709.7|42730.7|42710.7|42722.2|42702.2|0
1729071000000|2024-10-16 09:30:00|42730.2|42710.2|42738.2|42718.2|42747.7|42727.7|42729.2|42709.2|0
1729071300000|2024-10-16 09:35:00|42737.7|42717.7|42741.2|42721.2|42742.2|42722.2|42730.2|42710.2|0
1729071600000|2024-10-16 09:40:00|42741.7|42721.7|42731.7|42711.7|42743.7|42723.7|42730.7|42710.7|0
1729071900000|2024-10-16 09:45:00|42731.2|42711.2|42735.2|42715.2|42735.7|42715.7|42723.7|42703.7|0
1729072200000|2024-10-16 09:50:00|42735.7|42715.7|42737.2|42717.2|42744.7|42724.7|42733.7|42713.7|0
1729072500000|2024-10-16 09:55:00|42737.7|42717.7|42752.2|42732.2|42752.7|42732.7|42737.7|42717.7|0
1729072800000|2024-10-16 10:00:00|42754.2|42734.2|42745.2|42725.2|42754.7|42734.7|42744.2|42724.2|0
1729073100000|2024-10-16 10:05:00|42747.2|42727.2|42737.2|42717.2|42752.2|42732.2|42735.7|42715.7|0
1729073400000|2024-10-16 10:10:00|42736.7|42716.7|42741.7|42721.7|42743.7|42723.7|42732.2|42712.2|0
1729073700000|2024-10-16 10:15:00|42741.2|42721.2|42743.7|42723.7|42743.7|42723.7|42733.7|42713.7|0
1729074000000|2024-10-16 10:20:00|42743.2|42723.2|42748.7|42728.7|42751.2|42731.2|42736.7|42716.7|0
1729074300000|2024-10-16 10:25:00|42748.2|42728.2|42749.7|42729.7|42752.7|42732.7|42747.2|42727.2|0
1729074600000|2024-10-16 10:30:00|42748.7|42728.7|42749.2|42729.2|42749.7|42729.7|42741.2|42721.2|0
1729074900000|2024-10-16 10:35:00|42749.7|42729.7|42743.7|42723.7|42751.7|42731.7|42741.2|42721.2|0
1729075200000|2024-10-16 10:40:00|42742.7|42722.7|42747.7|42727.7|42748.7|42728.7|42740.2|42720.2|0
1729075500000|2024-10-16 10:45:00|42747.2|42727.2|42748.7|42728.7|42751.7|42731.7|42741.7|42721.7|0
1729075800000|2024-10-16 10:50:00|42748.2|42728.2|42750.2|42730.2|42751.2|42731.2|42743.7|42723.7|0
1729076100000|2024-10-16 10:55:00|42750.7|42730.7|42753.7|42733.7|42753.7|42733.7|42747.2|42727.2|0
1729076400000|2024-10-16 11:00:00|42754.2|42734.2|42759.7|42739.7|42765.2|42745.2|42752.7|42732.7|0
1729076700000|2024-10-16 11:05:00|42760.2|42740.2|42769.2|42749.2|42769.2|42749.2|42754.7|42734.7|0
1729077000000|2024-10-16 11:10:00|42769.7|42749.7|42765.7|42745.7|42770.7|42750.7|42763.2|42743.2|0
1729077300000|2024-10-16 11:15:00|42764.2|42744.2|42755.2|42735.2|42767.2|42747.2|42755.2|42735.2|0
1729077600000|2024-10-16 11:20:00|42756.7|42736.7|42758.7|42738.7|42761.2|42741.2|42752.2|42732.2|0
1729077900000|2024-10-16 11:25:00|42757.7|42737.7|42754.7|42734.7|42759.2|42739.2|42752.7|42732.7|0
1729078200000|2024-10-16 11:30:00|42755.7|42735.7|42761.7|42741.7|42769.7|42749.7|42755.2|42735.2|0
1729078500000|2024-10-16 11:35:00|42761.2|42741.2|42760.7|42740.7|42769.7|42749.7|42757.7|42737.7|0
1729078800000|2024-10-16 11:40:00|42761.2|42741.2|42763.2|42743.2|42768.7|42748.7|42756.2|42736.2|0
1729079100000|2024-10-16 11:45:00|42762.7|42742.7|42775.2|42755.2|42780.7|42760.7|42762.2|42742.2|0
1729079400000|2024-10-16 11:50:00|42773.7|42753.7|42778.7|42758.7|42781.7|42761.7|42770.7|42750.7|0
1729079700000|2024-10-16 11:55:00|42778.2|42758.2|42788.7|42768.7|42794.7|42774.7|42778.2|42758.2|0
1729080000000|2024-10-16 12:00:00|42787.7|42767.7|42791.2|42771.2|42798.7|42778.7|42779.7|42759.7|0
1729080300000|2024-10-16 12:05:00|42790.2|42770.2|42794.2|42774.2|42795.7|42775.7|42783.7|42763.7|0
1729080600000|2024-10-16 12:10:00|42793.7|42773.7|42794.7|42774.7|42798.2|42778.2|42790.7|42770.7|0
1729080900000|2024-10-16 12:15:00|42797.7|42777.7|42793.7|42773.7|42797.7|42777.7|42788.2|42768.2|0
1729081200000|2024-10-16 12:20:00|42794.2|42774.2|42796.2|42776.2|42796.2|42776.2|42783.7|42763.7|0
1729081500000|2024-10-16 12:25:00|42795.7|42775.7|42797.2|42777.2|42800.7|42780.7|42792.7|42772.7|0
1729081800000|2024-10-16 12:30:00|42796.2|42776.2|42792.7|42772.7|42798.2|42778.2|42787.7|42767.7|0
1729082100000|2024-10-16 12:35:00|42793.2|42773.2|42788.7|42768.7|42795.7|42775.7|42783.2|42763.2|0
1729082400000|2024-10-16 12:40:00|42788.2|42768.2|42780.7|42760.7|42792.7|42772.7|42780.7|42760.7|0
1729082700000|2024-10-16 12:45:00|42781.7|42761.7|42779.7|42759.7|42781.7|42761.7|42767.7|42747.7|0
1729083000000|2024-10-16 12:50:00|42781.7|42761.7|42777.7|42757.7|42788.7|42768.7|42776.2|42756.2|0
1729083300000|2024-10-16 12:55:00|42777.2|42757.2|42766.7|42746.7|42777.7|42757.7|42763.2|42743.2|0
1729083600000|2024-10-16 13:00:00|42770.7|42750.7|42777.7|42757.7|42781.7|42761.7|42767.7|42747.7|0
1729083900000|2024-10-16 13:05:00|42777.2|42757.2|42752.7|42732.7|42779.2|42759.2|42752.7|42732.7|0
1729084200000|2024-10-16 13:10:00|42754.2|42734.2|42754.7|42734.7|42757.7|42737.7|42745.7|42725.7|0
1729084500000|2024-10-16 13:15:00|42754.2|42734.2|42745.2|42725.2|42763.2|42743.2|42745.2|42725.2|0
1729084800000|2024-10-16 13:20:00|42744.7|42724.7|42751.2|42731.2|42756.7|42736.7|42743.2|42723.2|0
1729085100000|2024-10-16 13:25:00|42751.7|42731.7|42725.7|42705.7|42784.7|42764.7|42725.7|42705.7|0
1729085400000|2024-10-16 13:30:00|42730.2|42710.2|42774.7|42754.7|42808.7|42788.7|42702.7|42682.7|0
1729085700000|2024-10-16 13:35:00|42775.7|42755.7|42790.2|42770.2|42812.7|42792.7|42751.7|42731.7|0
1729086000000|2024-10-16 13:40:00|42785.7|42765.7|42846.7|42826.7|42850.2|42830.2|42756.7|42736.7|0
1729086300000|2024-10-16 13:45:00|42847.7|42827.7|42867.2|42847.2|42904.7|42884.7|42833.7|42813.7|0
1729086600000|2024-10-16 13:50:00|42863.7|42843.7|42860.7|42840.7|42893.7|42873.7|42847.2|42827.2|0
1729086900000|2024-10-16 13:55:00|42863.7|42843.7|42874.7|42854.7|42891.7|42871.7|42850.2|42830.2|0
1729087200000|2024-10-16 14:00:00|42873.7|42853.7|42923.2|42903.2|42924.2|42904.2|42871.7|42851.7|0
1729087500000|2024-10-16 14:05:00|42927.7|42907.7|42960.7|42940.7|42969.7|42949.7|42923.7|42903.7|0
1729087800000|2024-10-16 14:10:00|42958.7|42938.7|42893.7|42873.7|42960.7|42940.7|42879.7|42859.7|0
1729088100000|2024-10-16 14:15:00|42896.7|42876.7|42919.7|42899.7|42938.7|42918.7|42882.7|42862.7|0
1729088400000|2024-10-16 14:20:00|42917.7|42897.7|42901.2|42881.2|42917.7|42897.7|42884.7|42864.7|0
1729088700000|2024-10-16 14:25:00|42904.7|42884.7|42925.2|42905.2|42941.2|42921.2|42898.7|42878.7|0
1729089000000|2024-10-16 14:30:00|42916.7|42896.7|42963.7|42943.7|42970.7|42950.7|42910.7|42890.7|0
1729089300000|2024-10-16 14:35:00|42961.7|42941.7|42945.7|42925.7|42991.7|42971.7|42937.2|42917.2|0
1729089600000|2024-10-16 14:40:00|42942.2|42922.2|42911.2|42891.2|42948.2|42928.2|42903.7|42883.7|0
1729089900000|2024-10-16 14:45:00|42913.7|42893.7|42939.2|42919.2|42939.7|42919.7|42893.7|42873.7|0
1729090200000|2024-10-16 14:50:00|42940.2|42920.2|42970.7|42950.7|42972.2|42952.2|42939.7|42919.7|0
1729090500000|2024-10-16 14:55:00|42972.2|42952.2|42959.7|42939.7|42972.7|42952.7|42929.7|42909.7|0
1729090800000|2024-10-16 15:00:00|42960.2|42940.2|42960.7|42940.7|42973.2|42953.2|42949.7|42929.7|0
1729091100000|2024-10-16 15:05:00|42962.7|42942.7|42928.2|42908.2|42964.7|42944.7|42921.7|42901.7|0
1729091400000|2024-10-16 15:10:00|42926.7|42906.7|42930.7|42910.7|42948.7|42928.7|42921.7|42901.7|0
1729091700000|2024-10-16 15:15:00|42926.7|42906.7|42934.2|42914.2|42943.7|42923.7|42926.7|42906.7|0
1729092000000|2024-10-16 15:20:00|42931.7|42911.7|42948.7|42928.7|42953.7|42933.7|42925.7|42905.7|0
1729092300000|2024-10-16 15:25:00|42949.2|42929.2|42945.2|42925.2|42949.7|42929.7|42917.7|42897.7|0
1729092600000|2024-10-16 15:30:00|42941.7|42921.7|42944.2|42924.2|42957.7|42937.7|42926.7|42906.7|0
1729092900000|2024-10-16 15:35:00|42944.7|42924.7|42943.7|42923.7|42947.7|42927.7|42919.7|42899.7|0
1729093200000|2024-10-16 15:40:00|42945.7|42925.7|42962.2|42942.2|42965.7|42945.7|42941.2|42921.2|0
1729093500000|2024-10-16 15:45:00|42959.7|42939.7|42949.7|42929.7|42962.7|42942.7|42939.2|42919.2|0
1729093800000|2024-10-16 15:50:00|42950.7|42930.7|42944.7|42924.7|42959.7|42939.7|42941.2|42921.2|0
1729094100000|2024-10-16 15:55:00|42944.2|42924.2|42964.2|42944.2|42967.7|42947.7|42936.2|42916.2|0
1729094400000|2024-10-16 16:00:00|42965.2|42945.2|42979.2|42959.2|42999.7|42979.7|42965.2|42945.2|0
1729094700000|2024-10-16 16:05:00|42979.7|42959.7|43006.2|42986.2|43016.2|42996.2|42973.7|42953.7|0
1729095000000|2024-10-16 16:10:00|43008.7|42988.7|42997.7|42977.7|43011.7|42991.7|42989.2|42969.2|0
1729095300000|2024-10-16 16:15:00|42998.7|42978.7|43007.7|42987.7|43009.7|42989.7|42984.2|42964.2|0
1729095600000|2024-10-16 16:20:00|43005.7|42985.7|43005.2|42985.2|43008.7|42988.7|42998.7|42978.7|0
1729095900000|2024-10-16 16:25:00|43005.7|42985.7|43001.7|42981.7|43014.2|42994.2|42999.2|42979.2|0
1729096200000|2024-10-16 16:30:00|43002.2|42982.2|42997.2|42977.2|43009.2|42989.2|42990.2|42970.2|0
1729096500000|2024-10-16 16:35:00|42996.7|42976.7|43029.2|43009.2|43031.2|43011.2|42995.7|42975.7|0
1729096800000|2024-10-16 16:40:00|43029.7|43009.7|43008.2|42988.2|43030.7|43010.7|43005.7|42985.7|0
1729097100000|2024-10-16 16:45:00|43008.7|42988.7|42985.7|42965.7|43009.7|42989.7|42983.7|42963.7|0
1729097400000|2024-10-16 16:50:00|42985.2|42965.2|43006.7|42986.7|43006.7|42986.7|42985.2|42965.2|0
1729097700000|2024-10-16 16:55:00|43007.7|42987.7|43015.7|42995.7|43015.7|42995.7|43002.7|42982.7|0
1729098000000|2024-10-16 17:00:00|43020.2|43000.2|43015.7|42995.7|43030.7|43010.7|43012.2|42992.2|0
1729098300000|2024-10-16 17:05:00|43016.2|42996.2|42989.2|42969.2|43016.2|42996.2|42985.7|42965.7|0
1729098600000|2024-10-16 17:10:00|42991.2|42971.2|43008.7|42988.7|43015.7|42995.7|42991.2|42971.2|0
1729098900000|2024-10-16 17:15:00|43009.7|42989.7|42978.7|42958.7|43015.2|42995.2|42975.7|42955.7|0
1729099200000|2024-10-16 17:20:00|42977.7|42957.7|42981.7|42961.7|42988.2|42968.2|42973.2|42953.2|0
1729099500000|2024-10-16 17:25:00|42981.2|42961.2|42985.7|42965.7|43002.2|42982.2|42981.2|42961.2|0
1729099800000|2024-10-16 17:30:00|42985.2|42965.2|42987.7|42967.7|42991.7|42971.7|42977.7|42957.7|0
1729100100000|2024-10-16 17:35:00|42986.7|42966.7|42987.7|42967.7|42989.7|42969.7|42974.7|42954.7|0
1729100400000|2024-10-16 17:40:00|42988.2|42968.2|43001.7|42981.7|43002.7|42982.7|42986.2|42966.2|0
1729100700000|2024-10-16 17:45:00|43002.7|42982.7|42999.7|42979.7|43012.2|42992.2|42993.7|42973.7|0
1729101000000|2024-10-16 17:50:00|43000.2|42980.2|42988.7|42968.7|43003.2|42983.2|42984.2|42964.2|0
1729101300000|2024-10-16 17:55:00|42988.2|42968.2|43017.7|42997.7|43018.7|42998.7|42986.7|42966.7|0
1729101600000|2024-10-16 18:00:00|43016.7|42996.7|43036.7|43016.7|43052.2|43032.2|43016.2|42996.2|0
1729101900000|2024-10-16 18:05:00|43036.2|43016.2|43033.7|43013.7|43037.7|43017.7|43020.7|43000.7|0
1729102200000|2024-10-16 18:10:00|43034.7|43014.7|43046.7|43026.7|43050.2|43030.2|43034.7|43014.7|0
1729102500000|2024-10-16 18:15:00|43047.2|43027.2|43050.7|43030.7|43053.7|43033.7|43043.7|43023.7|0
1729102800000|2024-10-16 18:20:00|43050.2|43030.2|43103.2|43083.2|43117.2|43097.2|43049.2|43029.2|0
1729103100000|2024-10-16 18:25:00|43105.7|43085.7|43096.2|43076.2|43106.7|43086.7|43077.2|43057.2|0
1729103400000|2024-10-16 18:30:00|43099.7|43079.7|43097.7|43077.7|43115.7|43095.7|43090.7|43070.7|0
1729103700000|2024-10-16 18:35:00|43099.2|43079.2|43087.7|43067.7|43115.2|43095.2|43087.2|43067.2|0
1729104000000|2024-10-16 18:40:00|43086.2|43066.2|43086.7|43066.7|43091.2|43071.2|43071.7|43051.7|0
1729104300000|2024-10-16 18:45:00|43087.2|43067.2|43084.7|43064.7|43097.7|43077.7|43078.7|43058.7|0
1729104600000|2024-10-16 18:50:00|43084.2|43064.2|43088.7|43068.7|43094.7|43074.7|43077.2|43057.2|0
1729104900000|2024-10-16 18:55:00|43089.2|43069.2|43093.7|43073.7|43096.7|43076.7|43079.2|43059.2|0
1729105200000|2024-10-16 19:00:00|43092.7|43072.7|43075.2|43055.2|43096.2|43076.2|43066.7|43046.7|0
1729105500000|2024-10-16 19:05:00|43074.7|43054.7|43086.7|43066.7|43087.7|43067.7|43070.7|43050.7|0
1729105800000|2024-10-16 19:10:00|43087.7|43067.7|43083.7|43063.7|43097.2|43077.2|43082.2|43062.2|0
1729106100000|2024-10-16 19:15:00|43083.2|43063.2|43100.7|43080.7|43102.7|43082.7|43080.7|43060.7|0
1729106400000|2024-10-16 19:20:00|43100.2|43080.2|43065.2|43045.2|43100.2|43080.2|43063.7|43043.7|0
1729106700000|2024-10-16 19:25:00|43067.2|43047.2|43071.2|43051.2|43080.7|43060.7|43060.7|43040.7|0
1729107000000|2024-10-16 19:30:00|43071.7|43051.7|43093.2|43073.2|43094.2|43074.2|43065.7|43045.7|0
1729107300000|2024-10-16 19:35:00|43093.7|43073.7|43111.7|43091.7|43111.7|43091.7|43087.7|43067.7|0
1729107600000|2024-10-16 19:40:00|43110.7|43090.7|43104.2|43084.2|43114.2|43094.2|43102.7|43082.7|0
1729107900000|2024-10-16 19:45:00|43103.7|43083.7|43090.2|43070.2|43106.7|43086.7|43081.7|43061.7|0
1729108200000|2024-10-16 19:50:00|43093.7|43073.7|43085.7|43065.7|43099.2|43079.2|43065.7|43045.7|0
1729108500000|2024-10-16 19:55:00|43084.7|43064.7|43082.2|43062.2|43098.7|43078.7|43071.7|43051.7|0
1729108800000|2024-10-16 20:00:00|43084.7|43064.7|43083.7|43063.7|43084.7|43064.7|43067.7|43047.7|0
1729109100000|2024-10-16 20:05:00|43084.2|43064.2|43081.7|43061.7|43089.2|43069.2|43079.2|43059.2|0
1729109400000|2024-10-16 20:10:00|43082.2|43062.2|43084.2|43064.2|43086.7|43066.7|43079.7|43059.7|0
1729109700000|2024-10-16 20:15:00|43084.7|43064.7|43084.7|43064.7|43085.2|43065.2|43079.2|43059.2|0
1729110000000|2024-10-16 20:20:00|43085.2|43065.2|43095.2|43075.2|43096.2|43076.2|43085.2|43065.2|0
1729110300000|2024-10-16 20:25:00|43094.7|43074.7|43099.7|43079.7|43099.7|43079.7|43094.7|43074.7|0
1729110600000|2024-10-16 20:30:00|43100.2|43080.2|43100.7|43080.7|43102.7|43082.7|43098.7|43078.7|0
1729110900000|2024-10-16 20:35:00|43100.2|43080.2|43097.7|43077.7|43103.7|43083.7|43096.7|43076.7|0
1729111200000|2024-10-16 20:40:00|43097.2|43077.2|43094.2|43074.2|43100.7|43080.7|43092.7|43072.7|0
1729111500000|2024-10-16 20:45:00|43092.7|43072.7|43098.7|43078.7|43101.2|43081.2|43092.7|43072.7|0
1729111800000|2024-10-16 20:50:00|43098.2|43078.2|43085.7|43065.7|43099.7|43079.7|43084.7|43064.7|0
1729112100000|2024-10-16 20:55:00|43085.2|43065.2|43084.4|43064.4|43092.7|43072.7|43083.7|43063.7|0
1729112400000|2024-10-16 21:00:00|43086.6|43066.6|43090|43070|43090|43070|43084.8|43064.8|0
1729112700000|2024-10-16 21:05:00|43090.6|43070.6|43090.3|43070.3|43090.6|43070.6|43089.5|43069.5|0
1729113000000|2024-10-16 21:10:00|43090|43070|43089.2|43069.2|43090.3|43070.3|43087.9|43067.9|0
1729113300000|2024-10-16 21:15:00|43089.4|43069.4|43096.4|43076.4|43097|43077|43089.4|43069.4|0
1729113600000|2024-10-16 21:20:00|43096.1|43076.1|43095.3|43075.3|43096.7|43076.7|43095|43075|0
1729113900000|2024-10-16 21:25:00|43095.2|43075.2|43096.7|43076.7|43096.7|43076.7|43095.2|43075.2|0
1729114200000|2024-10-16 21:30:00|43095.9|43075.9|43092.4|43072.4|43095.9|43075.9|43092.3|43072.3|0
1729114500000|2024-10-16 21:35:00|43093.5|43073.5|43094.7|43074.7|43095.7|43075.7|43092.4|43072.4|0
1729114800000|2024-10-16 21:40:00|43094.6|43074.6|43096.3|43076.3|43096.3|43076.3|43093.6|43073.6|0
1729115100000|2024-10-16 21:45:00|43096.4|43076.4|43093.7|43073.7|43098|43078|43093.7|43073.7|0
1729115400000|2024-10-16 21:50:00|43093.8|43073.8|43094.6|43074.6|43094.7|43074.7|43093.8|43073.8|0
1729115700000|2024-10-16 21:55:00|43094.5|43074.5|43094.9|43074.9|43094.9|43074.9|43094.4|43074.4|0
1729116000000|2024-10-16 22:00:00|43088.6|43068.6|43090.1|43070.1|43092.1|43072.1|43082.6|43062.6|0
1729116300000|2024-10-16 22:05:00|43089.6|43069.6|43076.6|43056.6|43089.6|43069.6|43075.6|43055.6|0
1729116600000|2024-10-16 22:10:00|43077.1|43057.1|43074.1|43054.1|43080.6|43060.6|43070.6|43050.6|0
1729116900000|2024-10-16 22:15:00|43073.6|43053.6|43073.1|43053.1|43079.1|43059.1|43071.6|43051.6|0
1729117200000|2024-10-16 22:20:00|43072.6|43052.6|43073.6|43053.6|43078.1|43058.1|43071.1|43051.1|0
1729117500000|2024-10-16 22:25:00|43073.1|43053.1|43073.6|43053.6|43076.1|43056.1|43069.1|43049.1|0
1729117800000|2024-10-16 22:30:00|43074.1|43054.1|43072.6|43052.6|43078.6|43058.6|43071.1|43051.1|0
1729118100000|2024-10-16 22:35:00|43072.1|43052.1|43076.6|43056.6|43076.6|43056.6|43064.6|43044.6|0
1729118400000|2024-10-16 22:40:00|43076.1|43056.1|43076.6|43056.6|43077.6|43057.6|43074.6|43054.6|0
1729118700000|2024-10-16 22:45:00|43077.1|43057.1|43076.6|43056.6|43080.6|43060.6|43075.6|43055.6|0
1729119000000|2024-10-16 22:50:00|43075.6|43055.6|43082.6|43062.6|43084.1|43064.1|43074.1|43054.1|0
1729119300000|2024-10-16 22:55:00|43083.1|43063.1|43080.1|43060.1|43085.6|43065.6|43079.6|43059.6|0
1729119600000|2024-10-16 23:00:00|43080.6|43060.6|43073.6|43053.6|43080.6|43060.6|43071.6|43051.6|0
1729119900000|2024-10-16 23:05:00|43073.1|43053.1|43069.6|43049.6|43073.1|43053.1|43066.6|43046.6|0
1729120200000|2024-10-16 23:10:00|43070.1|43050.1|43069.1|43049.1|43070.6|43050.6|43064.6|43044.6|0
1729120500000|2024-10-16 23:15:00|43069.6|43049.6|43064.1|43044.1|43069.6|43049.6|43061.6|43041.6|0
1729120800000|2024-10-16 23:20:00|43064.6|43044.6|43063.6|43043.6|43066.1|43046.1|43063.6|43043.6|0
1729121100000|2024-10-16 23:25:00|43064.1|43044.1|43064.1|43044.1|43065.6|43045.6|43063.6|43043.6|0
1729121400000|2024-10-16 23:30:00|43064.6|43044.6|43056.6|43036.6|43067.6|43047.6|43056.6|43036.6|0
1729121700000|2024-10-16 23:35:00|43056.1|43036.1|43056.6|43036.6|43057.6|43037.6|43053.1|43033.1|0
1729122000000|2024-10-16 23:40:00|43057.1|43037.1|43060.6|43040.6|43060.6|43040.6|43055.6|43035.6|0
1729122300000|2024-10-16 23:45:00|43061.1|43041.1|43053.6|43033.6|43064.1|43044.1|43053.1|43033.1|0
1729122600000|2024-10-16 23:50:00|43054.1|43034.1|43057.6|43037.6|43058.1|43038.1|43052.6|43032.6|0
1729122900000|2024-10-16 23:55:00|43057.1|43037.1|43057.6|43037.6|43057.6|43037.6|43053.6|43033.6|0
1729123200000|2024-10-17 00:00:00|43055.1|43035.1|43056.6|43036.6|43058.1|43038.1|43047.1|43027.1|0
1729123500000|2024-10-17 00:05:00|43057.1|43037.1|43047.1|43027.1|43058.6|43038.6|43047.1|43027.1|0
1729123800000|2024-10-17 00:10:00|43046.6|43026.6|43047.6|43027.6|43051.1|43031.1|43040.6|43020.6|0
1729124100000|2024-10-17 00:15:00|43047.1|43027.1|43051.6|43031.6|43051.6|43031.6|43038.6|43018.6|0
1729124400000|2024-10-17 00:20:00|43051.1|43031.1|43051.6|43031.6|43051.6|43031.6|43049.6|43029.6|0
1729124700000|2024-10-17 00:25:00|43051.1|43031.1|43063.6|43043.6|43064.1|43044.1|43051.1|43031.1|0
1729125000000|2024-10-17 00:30:00|43065.1|43045.1|43060.6|43040.6|43071.1|43051.1|43057.1|43037.1|0
1729125300000|2024-10-17 00:35:00|43060.1|43040.1|43063.6|43043.6|43065.1|43045.1|43057.6|43037.6|0
1729125600000|2024-10-17 00:40:00|43064.1|43044.1|43059.6|43039.6|43064.6|43044.6|43057.6|43037.6|0
1729125900000|2024-10-17 00:45:00|43060.1|43040.1|43061.1|43041.1|43062.6|43042.6|43056.6|43036.6|0
1729126200000|2024-10-17 00:50:00|43061.6|43041.6|43062.1|43042.1|43063.6|43043.6|43059.1|43039.1|0
1729126500000|2024-10-17 00:55:00|43061.6|43041.6|43062.6|43042.6|43064.6|43044.6|43059.6|43039.6|0
1729126800000|2024-10-17 01:00:00|43063.1|43043.1|43064.6|43044.6|43065.1|43045.1|43060.6|43040.6|0
1729127100000|2024-10-17 01:05:00|43064.1|43044.1|43069.6|43049.6|43070.1|43050.1|43062.1|43042.1|0
1729127400000|2024-10-17 01:10:00|43070.1|43050.1|43067.6|43047.6|43075.1|43055.1|43065.6|43045.6|0
1729127700000|2024-10-17 01:15:00|43067.1|43047.1|43055.1|43035.1|43067.1|43047.1|43054.1|43034.1|0
1729128000000|2024-10-17 01:20:00|43056.1|43036.1|43056.6|43036.6|43059.1|43039.1|43053.6|43033.6|0
1729128300000|2024-10-17 01:25:00|43056.1|43036.1|43046.6|43026.6|43056.6|43036.6|43046.1|43026.1|0
1729128600000|2024-10-17 01:30:00|43047.6|43027.6|43045.6|43025.6|43049.1|43029.1|43041.6|43021.6|0
1729128900000|2024-10-17 01:35:00|43046.1|43026.1|43051.6|43031.6|43052.1|43032.1|43045.1|43025.1|0
1729129200000|2024-10-17 01:40:00|43052.1|43032.1|43052.6|43032.6|43055.6|43035.6|43049.6|43029.6|0
1729129500000|2024-10-17 01:45:00|43052.1|43032.1|43054.6|43034.6|43055.1|43035.1|43048.1|43028.1|0
1729129800000|2024-10-17 01:50:00|43054.1|43034.1|43055.1|43035.1|43055.6|43035.6|43052.6|43032.6|0
1729130100000|2024-10-17 01:55:00|43054.6|43034.6|43058.1|43038.1|43058.1|43038.1|43053.6|43033.6|0
1729130400000|2024-10-17 02:00:00|43057.6|43037.6|43062.1|43042.1|43064.1|43044.1|43053.6|43033.6|0
1729130700000|2024-10-17 02:05:00|43062.6|43042.6|43060.6|43040.6|43064.1|43044.1|43056.6|43036.6|0
1729131000000|2024-10-17 02:10:00|43061.1|43041.1|43056.1|43036.1|43061.6|43041.6|43054.1|43034.1|0
1729131300000|2024-10-17 02:15:00|43056.6|43036.6|43057.6|43037.6|43059.6|43039.6|43054.1|43034.1|0
1729131600000|2024-10-17 02:20:00|43058.1|43038.1|43060.1|43040.1|43063.1|43043.1|43055.6|43035.6|0
1729131900000|2024-10-17 02:25:00|43059.6|43039.6|43056.6|43036.6|43061.1|43041.1|43052.6|43032.6|0
1729132200000|2024-10-17 02:30:00|43057.1|43037.1|43056.6|43036.6|43059.1|43039.1|43052.6|43032.6|0
1729132500000|2024-10-17 02:35:00|43056.1|43036.1|43046.6|43026.6|43057.6|43037.6|43045.6|43025.6|0
1729132800000|2024-10-17 02:40:00|43046.1|43026.1|43038.1|43018.1|43046.1|43026.1|43020.6|43000.6|0
1729133100000|2024-10-17 02:45:00|43038.6|43018.6|43045.6|43025.6|43046.6|43026.6|43037.1|43017.1|0
1729133400000|2024-10-17 02:50:00|43045.1|43025.1|43043.6|43023.6|43047.6|43027.6|43042.1|43022.1|0
1729133700000|2024-10-17 02:55:00|43044.1|43024.1|43046.6|43026.6|43046.6|43026.6|43041.6|43021.6|0
1729134000000|2024-10-17 03:00:00|43047.1|43027.1|43050.6|43030.6|43052.6|43032.6|43045.6|43025.6|0
1729134300000|2024-10-17 03:05:00|43051.1|43031.1|43051.6|43031.6|43053.1|43033.1|43048.1|43028.1|0
1729134600000|2024-10-17 03:10:00|43052.1|43032.1|43041.1|43021.1|43052.6|43032.6|43041.1|43021.1|0
1729134900000|2024-10-17 03:15:00|43041.6|43021.6|43043.6|43023.6|43045.1|43025.1|43040.6|43020.6|0
1729135200000|2024-10-17 03:20:00|43044.1|43024.1|43037.6|43017.6|43047.1|43027.1|43037.6|43017.6|0
1729135500000|2024-10-17 03:25:00|43038.1|43018.1|43040.6|43020.6|43043.6|43023.6|43037.6|43017.6|0
1729135800000|2024-10-17 03:30:00|43040.1|43020.1|43035.1|43015.1|43040.6|43020.6|43034.6|43014.6|0
1729136100000|2024-10-17 03:35:00|43035.6|43015.6|43042.6|43022.6|43042.6|43022.6|43034.6|43014.6|0
1729136400000|2024-10-17 03:40:00|43043.1|43023.1|43041.6|43021.6|43044.6|43024.6|43040.1|43020.1|0
1729136700000|2024-10-17 03:45:00|43042.1|43022.1|43039.6|43019.6|43043.6|43023.6|43039.6|43019.6|0
1729137000000|2024-10-17 03:50:00|43039.1|43019.1|43038.6|43018.6|43041.6|43021.6|43034.6|43014.6|0
1729137300000|2024-10-17 03:55:00|43038.1|43018.1|43036.6|43016.6|43038.6|43018.6|43034.6|43014.6|0
1729137600000|2024-10-17 04:00:00|43037.1|43017.1|43037.6|43017.6|43040.6|43020.6|43036.6|43016.6|0
1729137900000|2024-10-17 04:05:00|43037.1|43017.1|43030.1|43010.1|43037.1|43017.1|43030.1|43010.1|0
1729138200000|2024-10-17 04:10:00|43029.6|43009.6|43032.6|43012.6|43033.6|43013.6|43026.6|43006.6|0
1729138500000|2024-10-17 04:15:00|43033.1|43013.1|43032.6|43012.6|43033.6|43013.6|43030.1|43010.1|0
1729138800000|2024-10-17 04:20:00|43032.1|43012.1|43030.6|43010.6|43035.1|43015.1|43030.6|43010.6|0
1729139100000|2024-10-17 04:25:00|43031.1|43011.1|43032.1|43012.1|43033.1|43013.1|43028.6|43008.6|0
1729139400000|2024-10-17 04:30:00|43032.6|43012.6|43031.6|43011.6|43035.6|43015.6|43029.1|43009.1|0
1729139700000|2024-10-17 04:35:00|43032.6|43012.6|43031.6|43011.6|43034.6|43014.6|43031.6|43011.6|0
1729140000000|2024-10-17 04:40:00|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43031.1|43011.1|0
1729140300000|2024-10-17 04:45:00|43035.1|43015.1|43032.6|43012.6|43039.1|43019.1|43032.6|43012.6|0
1729140600000|2024-10-17 04:50:00|43032.1|43012.1|43031.1|43011.1|43032.1|43012.1|43026.6|43006.6|0
1729140900000|2024-10-17 04:55:00|43030.6|43010.6|43033.6|43013.6|43034.6|43014.6|43030.6|43010.6|0
1729141200000|2024-10-17 05:00:00|43033.1|43013.1|43029.6|43009.6|43033.1|43013.1|43025.6|43005.6|0
1729141500000|2024-10-17 05:05:00|43030.1|43010.1|43032.6|43012.6|43039.6|43019.6|43029.1|43009.1|0
1729141800000|2024-10-17 05:10:00|43033.6|43013.6|43035.6|43015.6|43036.6|43016.6|43030.6|43010.6|0
1729142100000|2024-10-17 05:15:00|43036.1|43016.1|43042.1|43022.1|43044.6|43024.6|43035.1|43015.1|0
1729142400000|2024-10-17 05:20:00|43042.6|43022.6|43045.1|43025.1|43047.6|43027.6|43042.1|43022.1|0
1729142700000|2024-10-17 05:25:00|43045.6|43025.6|43039.6|43019.6|43046.6|43026.6|43039.6|43019.6|0
1729143000000|2024-10-17 05:30:00|43040.1|43020.1|43055.1|43035.1|43055.6|43035.6|43038.6|43018.6|0
1729143300000|2024-10-17 05:35:00|43055.6|43035.6|43063.6|43043.6|43063.6|43043.6|43053.6|43033.6|0
1729143600000|2024-10-17 05:40:00|43063.1|43043.1|43053.6|43033.6|43063.1|43043.1|43052.1|43032.1|0
1729143900000|2024-10-17 05:45:00|43054.1|43034.1|43055.6|43035.6|43058.1|43038.1|43052.6|43032.6|0
1729144200000|2024-10-17 05:50:00|43056.1|43036.1|43054.6|43034.6|43057.1|43037.1|43050.1|43030.1|0
1729144500000|2024-10-17 05:55:00|43055.1|43035.1|43045.6|43025.6|43055.1|43035.1|43045.6|43025.6|0
1729144800000|2024-10-17 06:00:00|43047.6|43027.6|43036.6|43016.6|43054.1|43034.1|43032.6|43012.6|0
1729145100000|2024-10-17 06:05:00|43036.1|43016.1|43040.6|43020.6|43050.1|43030.1|43033.6|43013.6|0
1729145400000|2024-10-17 06:10:00|43041.1|43021.1|43050.1|43030.1|43059.6|43039.6|43041.1|43021.1|0
1729145700000|2024-10-17 06:15:00|43049.6|43029.6|43039.6|43019.6|43050.6|43030.6|43037.1|43017.1|0
1729146000000|2024-10-17 06:20:00|43040.1|43020.1|43026.6|43006.6|43040.6|43020.6|43017.6|42997.6|0
1729146300000|2024-10-17 06:25:00|43026.1|43006.1|43015.6|42995.6|43028.6|43008.6|43014.6|42994.6|0
1729146600000|2024-10-17 06:30:00|43016.1|42996.1|43025.6|43005.6|43025.6|43005.6|43008.6|42988.6|0
1729146900000|2024-10-17 06:35:00|43026.1|43006.1|43031.6|43011.6|43033.6|43013.6|43014.6|42994.6|0
1729147200000|2024-10-17 06:40:00|43032.1|43012.1|43054.6|43034.6|43054.6|43034.6|43028.6|43008.6|0
1729147500000|2024-10-17 06:45:00|43055.1|43035.1|43056.6|43036.6|43057.6|43037.6|43049.1|43029.1|0
1729147800000|2024-10-17 06:50:00|43057.1|43037.1|43046.6|43026.6|43057.1|43037.1|43045.6|43025.6|0
1729148100000|2024-10-17 06:55:00|43048.6|43028.6|43066.6|43046.6|43067.6|43047.6|43047.6|43027.6|0
1729148400000|2024-10-17 07:00:00|43060.6|43040.6|43070.1|43050.1|43072.1|43052.1|43059.6|43039.6|0
1729148700000|2024-10-17 07:05:00|43073.6|43053.6|43071.1|43051.1|43081.6|43061.6|43067.6|43047.6|0
1729149000000|2024-10-17 07:10:00|43070.6|43050.6|43072.6|43052.6|43078.6|43058.6|43070.1|43050.1|0
1729149300000|2024-10-17 07:15:00|43072.1|43052.1|43078.1|43058.1|43079.6|43059.6|43068.1|43048.1|0
1729149600000|2024-10-17 07:20:00|43078.6|43058.6|43086.6|43066.6|43086.6|43066.6|43077.1|43057.1|0
1729149900000|2024-10-17 07:25:00|43087.6|43067.6|43075.6|43055.6|43091.6|43071.6|43074.6|43054.6|0
1729150200000|2024-10-17 07:30:00|43076.6|43056.6|43101.1|43081.1|43106.6|43086.6|43072.1|43052.1|0
1729150500000|2024-10-17 07:35:00|43101.6|43081.6|43113.6|43093.6|43114.6|43094.6|43100.6|43080.6|0
1729150800000|2024-10-17 07:40:00|43114.1|43094.1|43100.6|43080.6|43115.1|43095.1|43094.6|43074.6|0
1729151100000|2024-10-17 07:45:00|43099.6|43079.6|43093.6|43073.6|43100.6|43080.6|43088.6|43068.6|0
1729151400000|2024-10-17 07:50:00|43094.1|43074.1|43091.6|43071.6|43095.6|43075.6|43086.6|43066.6|0
1729151700000|2024-10-17 07:55:00|43091.1|43071.1|43106.1|43086.1|43107.1|43087.1|43086.6|43066.6|0
1729152000000|2024-10-17 08:00:00|43104.6|43084.6|43095.6|43075.6|43113.6|43093.6|43092.1|43072.1|0
1729152300000|2024-10-17 08:05:00|43094.6|43074.6|43089.6|43069.6|43095.6|43075.6|43077.1|43057.1|0
1729152600000|2024-10-17 08:10:00|43090.1|43070.1|43062.1|43042.1|43090.1|43070.1|43061.1|43041.1|0
1729152900000|2024-10-17 08:15:00|43061.6|43041.6|43073.6|43053.6|43077.6|43057.6|43060.1|43040.1|0
1729153200000|2024-10-17 08:20:00|43074.1|43054.1|43076.6|43056.6|43082.1|43062.1|43067.1|43047.1|0
1729153500000|2024-10-17 08:25:00|43076.1|43056.1|43084.6|43064.6|43084.6|43064.6|43067.6|43047.6|0
1729153800000|2024-10-17 08:30:00|43085.6|43065.6|43085.6|43065.6|43096.6|43076.6|43083.1|43063.1|0
1729154100000|2024-10-17 08:35:00|43086.1|43066.1|43085.6|43065.6|43092.1|43072.1|43078.1|43058.1|0
1729154400000|2024-10-17 08:40:00|43085.1|43065.1|43087.6|43067.6|43091.1|43071.1|43083.6|43063.6|0
1729154700000|2024-10-17 08:45:00|43087.1|43067.1|43090.6|43070.6|43092.6|43072.6|43083.6|43063.6|0
1729155000000|2024-10-17 08:50:00|43090.1|43070.1|43096.1|43076.1|43096.6|43076.6|43082.6|43062.6|0
1729155300000|2024-10-17 08:55:00|43095.6|43075.6|43110.6|43090.6|43111.6|43091.6|43094.6|43074.6|0
1729155600000|2024-10-17 09:00:00|43110.1|43090.1|43112.6|43092.6|43117.1|43097.1|43104.6|43084.6|0
1729155900000|2024-10-17 09:05:00|43113.1|43093.1|43127.6|43107.6|43128.6|43108.6|43106.6|43086.6|0
1729156200000|2024-10-17 09:10:00|43126.1|43106.1|43115.6|43095.6|43132.1|43112.1|43114.6|43094.6|0
1729156500000|2024-10-17 09:15:00|43116.1|43096.1|43124.1|43104.1|43126.1|43106.1|43113.6|43093.6|0
1729156800000|2024-10-17 09:20:00|43126.6|43106.6|43113.6|43093.6|43126.6|43106.6|43113.1|43093.1|0
1729157100000|2024-10-17 09:25:00|43113.1|43093.1|43112.6|43092.6|43114.1|43094.1|43106.6|43086.6|0
1729157400000|2024-10-17 09:30:00|43110.6|43090.6|43107.6|43087.6|43115.1|43095.1|43107.6|43087.6|0
1729157700000|2024-10-17 09:35:00|43107.1|43087.1|43120.6|43100.6|43121.6|43101.6|43107.1|43087.1|0
1729158000000|2024-10-17 09:40:00|43121.1|43101.1|43121.6|43101.6|43126.1|43106.1|43116.6|43096.6|0
1729158300000|2024-10-17 09:45:00|43122.1|43102.1|43125.6|43105.6|43129.6|43109.6|43120.1|43100.1|0
1729158600000|2024-10-17 09:50:00|43125.1|43105.1|43135.6|43115.6|43139.6|43119.6|43125.1|43105.1|0
1729158900000|2024-10-17 09:55:00|43135.1|43115.1|43132.6|43112.6|43137.6|43117.6|43128.6|43108.6|0
1729159200000|2024-10-17 10:00:00|43117.6|43097.6|43120.1|43100.1|43127.1|43107.1|43113.6|43093.6|0
1729159500000|2024-10-17 10:05:00|43119.6|43099.6|43121.6|43101.6|43123.6|43103.6|43115.6|43095.6|0
1729159800000|2024-10-17 10:10:00|43121.1|43101.1|43120.6|43100.6|43123.6|43103.6|43117.6|43097.6|0
1729160100000|2024-10-17 10:15:00|43120.1|43100.1|43106.6|43086.6|43122.6|43102.6|43101.6|43081.6|0
1729160400000|2024-10-17 10:20:00|43107.1|43087.1|43089.1|43069.1|43111.1|43091.1|43085.6|43065.6|0
1729160700000|2024-10-17 10:25:00|43088.6|43068.6|43091.1|43071.1|43091.6|43071.6|43083.6|43063.6|0
1729161000000|2024-10-17 10:30:00|43091.6|43071.6|43080.6|43060.6|43099.6|43079.6|43077.6|43057.6|0
1729161300000|2024-10-17 10:35:00|43080.1|43060.1|43072.6|43052.6|43080.6|43060.6|43072.1|43052.1|0
1729161600000|2024-10-17 10:40:00|43073.6|43053.6|43074.6|43054.6|43076.6|43056.6|43065.6|43045.6|0
1729161900000|2024-10-17 10:45:00|43075.1|43055.1|43072.6|43052.6|43075.6|43055.6|43067.6|43047.6|0
1729162200000|2024-10-17 10:50:00|43073.1|43053.1|43070.1|43050.1|43077.1|43057.1|43062.1|43042.1|0
1729162500000|2024-10-17 10:55:00|43069.6|43049.6|43134.6|43114.6|43155.6|43135.6|43069.6|43049.6|0
1729162800000|2024-10-17 11:00:00|43137.6|43117.6|43127.6|43107.6|43154.6|43134.6|43121.6|43101.6|0
1729163100000|2024-10-17 11:05:00|43128.1|43108.1|43136.6|43116.6|43148.6|43128.6|43127.6|43107.6|0
1729163400000|2024-10-17 11:10:00|43139.6|43119.6|43164.6|43144.6|43164.6|43144.6|43134.1|43114.1|0
1729163700000|2024-10-17 11:15:00|43163.1|43143.1|43159.6|43139.6|43165.1|43145.1|43153.6|43133.6|0
1729164000000|2024-10-17 11:20:00|43158.6|43138.6|43173.6|43153.6|43174.6|43154.6|43152.6|43132.6|0
1729164300000|2024-10-17 11:25:00|43173.1|43153.1|43162.6|43142.6|43175.1|43155.1|43162.1|43142.1|0
1729164600000|2024-10-17 11:30:00|43163.1|43143.1|43168.6|43148.6|43180.1|43160.1|43163.1|43143.1|0
1729164900000|2024-10-17 11:35:00|43168.1|43148.1|43163.6|43143.6|43168.1|43148.1|43161.1|43141.1|0
1729165200000|2024-10-17 11:40:00|43164.1|43144.1|43154.6|43134.6|43165.6|43145.6|43148.6|43128.6|0
1729165500000|2024-10-17 11:45:00|43155.1|43135.1|43135.1|43115.1|43158.6|43138.6|43130.6|43110.6|0
1729165800000|2024-10-17 11:50:00|43135.6|43115.6|43117.6|43097.6|43136.6|43116.6|43114.6|43094.6|0
1729166100000|2024-10-17 11:55:00|43117.1|43097.1|43120.6|43100.6|43120.6|43100.6|43114.6|43094.6|0
1729166400000|2024-10-17 12:00:00|43118.6|43098.6|43127.6|43107.6|43131.6|43111.6|43112.6|43092.6|0
1729166700000|2024-10-17 12:05:00|43128.6|43108.6|43130.6|43110.6|43136.6|43116.6|43124.6|43104.6|0
1729167000000|2024-10-17 12:10:00|43131.6|43111.6|43155.6|43135.6|43165.1|43145.1|43131.6|43111.6|0
1729167300000|2024-10-17 12:15:00|43153.1|43133.1|43179.6|43159.6|43180.6|43160.6|43152.1|43132.1|0
1729167600000|2024-10-17 12:20:00|43180.1|43160.1|43178.6|43158.6|43181.6|43161.6|43172.1|43152.1|0
1729167900000|2024-10-17 12:25:00|43177.6|43157.6|43160.6|43140.6|43177.6|43157.6|43151.1|43131.1|0
1729168200000|2024-10-17 12:30:00|43162.1|43142.1|43174.1|43154.1|43191.6|43171.6|43160.6|43140.6|0
1729168500000|2024-10-17 12:35:00|43173.6|43153.6|43212.1|43192.1|43212.1|43192.1|43169.6|43149.6|0
1729168800000|2024-10-17 12:40:00|43211.6|43191.6|43171.6|43151.6|43212.6|43192.6|43169.1|43149.1|0
1729169100000|2024-10-17 12:45:00|43169.6|43149.6|43172.6|43152.6|43174.1|43154.1|43154.6|43134.6|0
1729169400000|2024-10-17 12:50:00|43171.6|43151.6|43180.6|43160.6|43181.6|43161.6|43164.1|43144.1|0
1729169700000|2024-10-17 12:55:00|43181.1|43161.1|43190.1|43170.1|43190.6|43170.6|43165.1|43145.1|0
1729170000000|2024-10-17 13:00:00|43189.1|43169.1|43189.1|43169.1|43203.6|43183.6|43182.1|43162.1|0
1729170300000|2024-10-17 13:05:00|43189.6|43169.6|43213.1|43193.1|43226.6|43206.6|43182.1|43162.1|0
1729170600000|2024-10-17 13:10:00|43213.6|43193.6|43196.1|43176.1|43216.1|43196.1|43186.6|43166.6|0
1729170900000|2024-10-17 13:15:00|43195.6|43175.6|43198.6|43178.6|43204.6|43184.6|43192.1|43172.1|0
1729171200000|2024-10-17 13:20:00|43199.1|43179.1|43196.1|43176.1|43211.1|43191.1|43187.1|43167.1|0
1729171500000|2024-10-17 13:25:00|43200.6|43180.6|43264.1|43244.1|43264.1|43244.1|43189.6|43169.6|0
1729171800000|2024-10-17 13:30:00|43272.6|43252.6|43243.6|43223.6|43292.6|43272.6|43219.1|43199.1|0
1729172100000|2024-10-17 13:35:00|43242.1|43222.1|43192.6|43172.6|43256.1|43236.1|43157.6|43137.6|0
1729172400000|2024-10-17 13:40:00|43189.6|43169.6|43250.6|43230.6|43263.6|43243.6|43189.6|43169.6|0
1729172700000|2024-10-17 13:45:00|43247.6|43227.6|43200.1|43180.1|43253.6|43233.6|43196.1|43176.1|0
1729173000000|2024-10-17 13:50:00|43201.6|43181.6|43211.1|43191.1|43240.6|43220.6|43197.6|43177.6|0
1729173300000|2024-10-17 13:55:00|43208.6|43188.6|43236.1|43216.1|43243.6|43223.6|43171.6|43151.6|0
1729173600000|2024-10-17 14:00:00|43238.6|43218.6|43189.6|43169.6|43251.6|43231.6|43183.6|43163.6|0
1729173900000|2024-10-17 14:05:00|43193.6|43173.6|43227.6|43207.6|43230.6|43210.6|43156.6|43136.6|0
1729174200000|2024-10-17 14:10:00|43226.1|43206.1|43196.6|43176.6|43240.1|43220.1|43196.6|43176.6|0
1729174500000|2024-10-17 14:15:00|43194.1|43174.1|43176.6|43156.6|43212.1|43192.1|43164.6|43144.6|0
1729174800000|2024-10-17 14:20:00|43178.6|43158.6|43235.6|43215.6|43240.6|43220.6|43171.1|43151.1|0
1729175100000|2024-10-17 14:25:00|43235.1|43215.1|43193.6|43173.6|43238.1|43218.1|43145.6|43125.6|0
1729175400000|2024-10-17 14:30:00|43194.6|43174.6|43201.6|43181.6|43213.6|43193.6|43180.1|43160.1|0
1729175700000|2024-10-17 14:35:00|43199.6|43179.6|43192.6|43172.6|43200.6|43180.6|43159.1|43139.1|0
1729176000000|2024-10-17 14:40:00|43193.6|43173.6|43185.6|43165.6|43211.1|43191.1|43182.6|43162.6|0
1729176300000|2024-10-17 14:45:00|43186.6|43166.6|43219.6|43199.6|43229.1|43209.1|43186.1|43166.1|0
1729176600000|2024-10-17 14:50:00|43217.6|43197.6|43189.6|43169.6|43229.6|43209.6|43186.6|43166.6|0
1729176900000|2024-10-17 14:55:00|43189.1|43169.1|43184.6|43164.6|43219.6|43199.6|43173.6|43153.6|0
1729177200000|2024-10-17 15:00:00|43187.6|43167.6|43129.6|43109.6|43194.6|43174.6|43128.6|43108.6|0
1729177500000|2024-10-17 15:05:00|43128.6|43108.6|43193.6|43173.6|43200.6|43180.6|43128.6|43108.6|0
1729177800000|2024-10-17 15:10:00|43193.1|43173.1|43186.6|43166.6|43207.6|43187.6|43170.1|43150.1|0
1729178100000|2024-10-17 15:15:00|43187.6|43167.6|43207.6|43187.6|43236.1|43216.1|43186.6|43166.6|0
1729178400000|2024-10-17 15:20:00|43204.6|43184.6|43217.6|43197.6|43220.6|43200.6|43189.1|43169.1|0
1729178700000|2024-10-17 15:25:00|43219.6|43199.6|43247.6|43227.6|43250.6|43230.6|43219.6|43199.6|0
1729179000000|2024-10-17 15:30:00|43250.6|43230.6|43249.1|43229.1|43270.1|43250.1|43238.1|43218.1|0
1729179300000|2024-10-17 15:35:00|43247.6|43227.6|43250.6|43230.6|43258.6|43238.6|43229.6|43209.6|0
1729179600000|2024-10-17 15:40:00|43251.6|43231.6|43224.6|43204.6|43258.6|43238.6|43224.6|43204.6|0
1729179900000|2024-10-17 15:45:00|43225.6|43205.6|43205.6|43185.6|43225.6|43205.6|43204.1|43184.1|0
1729180200000|2024-10-17 15:50:00|43203.1|43183.1|43218.6|43198.6|43222.1|43202.1|43199.6|43179.6|0
1729180500000|2024-10-17 15:55:00|43217.6|43197.6|43240.6|43220.6|43242.6|43222.6|43214.6|43194.6|0
1729180800000|2024-10-17 16:00:00|43237.6|43217.6|43223.6|43203.6|43250.1|43230.1|43216.6|43196.6|0
1729181100000|2024-10-17 16:05:00|43225.6|43205.6|43208.1|43188.1|43240.6|43220.6|43204.6|43184.6|0
1729181400000|2024-10-17 16:10:00|43210.6|43190.6|43201.6|43181.6|43212.1|43192.1|43190.6|43170.6|0
1729181700000|2024-10-17 16:15:00|43202.1|43182.1|43211.6|43191.6|43220.1|43200.1|43201.1|43181.1|0
1729182000000|2024-10-17 16:20:00|43210.6|43190.6|43214.6|43194.6|43215.6|43195.6|43190.6|43170.6|0
1729182300000|2024-10-17 16:25:00|43213.6|43193.6|43228.1|43208.1|43236.6|43216.6|43210.6|43190.6|0
1729182600000|2024-10-17 16:30:00|43226.6|43206.6|43218.6|43198.6|43229.1|43209.1|43207.6|43187.6|0
1729182900000|2024-10-17 16:35:00|43220.6|43200.6|43251.6|43231.6|43253.6|43233.6|43217.6|43197.6|0
1729183200000|2024-10-17 16:40:00|43250.6|43230.6|43257.1|43237.1|43257.6|43237.6|43236.6|43216.6|0
1729183500000|2024-10-17 16:45:00|43257.6|43237.6|43249.6|43229.6|43263.6|43243.6|43244.6|43224.6|0
1729183800000|2024-10-17 16:50:00|43249.1|43229.1|43273.6|43253.6|43276.1|43256.1|43246.6|43226.6|0
1729184100000|2024-10-17 16:55:00|43273.1|43253.1|43287.6|43267.6|43289.1|43269.1|43263.6|43243.6|0
1729184400000|2024-10-17 17:00:00|43288.6|43268.6|43282.6|43262.6|43294.1|43274.1|43271.6|43251.6|0
1729184700000|2024-10-17 17:05:00|43283.1|43263.1|43275.1|43255.1|43283.1|43263.1|43258.1|43238.1|0
1729185000000|2024-10-17 17:10:00|43276.1|43256.1|43291.6|43271.6|43303.6|43283.6|43275.1|43255.1|0
1729185300000|2024-10-17 17:15:00|43290.6|43270.6|43285.6|43265.6|43297.6|43277.6|43283.6|43263.6|0
1729185600000|2024-10-17 17:20:00|43288.6|43268.6|43270.6|43250.6|43296.1|43276.1|43267.6|43247.6|0
1729185900000|2024-10-17 17:25:00|43270.1|43250.1|43276.1|43256.1|43278.6|43258.6|43264.1|43244.1|0
1729186200000|2024-10-17 17:30:00|43279.1|43259.1|43263.1|43243.1|43279.1|43259.1|43260.6|43240.6|0
1729186500000|2024-10-17 17:35:00|43262.6|43242.6|43277.6|43257.6|43282.1|43262.1|43262.6|43242.6|0
1729186800000|2024-10-17 17:40:00|43276.6|43256.6|43291.6|43271.6|43301.6|43281.6|43276.6|43256.6|0
1729187100000|2024-10-17 17:45:00|43292.1|43272.1|43296.1|43276.1|43297.6|43277.6|43281.6|43261.6|0
1729187400000|2024-10-17 17:50:00|43297.1|43277.1|43296.1|43276.1|43298.1|43278.1|43281.6|43261.6|0
1729187700000|2024-10-17 17:55:00|43296.6|43276.6|43296.1|43276.1|43303.6|43283.6|43287.6|43267.6|0
1729188000000|2024-10-17 18:00:00|43297.6|43277.6|43244.6|43224.6|43301.1|43281.1|43243.1|43223.1|0
1729188300000|2024-10-17 18:05:00|43241.1|43221.1|43204.6|43184.6|43247.6|43227.6|43199.6|43179.6|0
1729188600000|2024-10-17 18:10:00|43199.6|43179.6|43231.1|43211.1|43232.6|43212.6|43179.6|43159.6|0
1729188900000|2024-10-17 18:15:00|43230.6|43210.6|43210.6|43190.6|43238.1|43218.1|43202.1|43182.1|0
1729189200000|2024-10-17 18:20:00|43208.6|43188.6|43226.6|43206.6|43235.6|43215.6|43202.6|43182.6|0
1729189500000|2024-10-17 18:25:00|43227.1|43207.1|43218.6|43198.6|43247.1|43227.1|43217.6|43197.6|0
1729189800000|2024-10-17 18:30:00|43216.6|43196.6|43249.6|43229.6|43251.1|43231.1|43215.1|43195.1|0
1729190100000|2024-10-17 18:35:00|43246.1|43226.1|43259.1|43239.1|43260.6|43240.6|43239.1|43219.1|0
1729190400000|2024-10-17 18:40:00|43258.6|43238.6|43255.1|43235.1|43262.1|43242.1|43237.6|43217.6|0
1729190700000|2024-10-17 18:45:00|43254.6|43234.6|43252.6|43232.6|43262.6|43242.6|43241.1|43221.1|0
1729191000000|2024-10-17 18:50:00|43253.1|43233.1|43252.1|43232.1|43270.1|43250.1|43247.6|43227.6|0
1729191300000|2024-10-17 18:55:00|43250.6|43230.6|43270.6|43250.6|43270.6|43250.6|43247.1|43227.1|0
1729191600000|2024-10-17 19:00:00|43272.1|43252.1|43253.6|43233.6|43278.6|43258.6|43252.1|43232.1|0
1729191900000|2024-10-17 19:05:00|43254.6|43234.6|43270.6|43250.6|43275.6|43255.6|43246.6|43226.6|0
1729192200000|2024-10-17 19:10:00|43269.6|43249.6|43275.6|43255.6|43284.1|43264.1|43263.6|43243.6|0
1729192500000|2024-10-17 19:15:00|43274.1|43254.1|43250.6|43230.6|43281.6|43261.6|43248.1|43228.1|0
1729192800000|2024-10-17 19:20:00|43247.1|43227.1|43257.6|43237.6|43260.1|43240.1|43238.6|43218.6|0
1729193100000|2024-10-17 19:25:00|43257.1|43237.1|43257.6|43237.6|43264.1|43244.1|43242.6|43222.6|0
1729193400000|2024-10-17 19:30:00|43257.1|43237.1|43270.6|43250.6|43274.1|43254.1|43244.6|43224.6|0
1729193700000|2024-10-17 19:35:00|43269.6|43249.6|43265.1|43245.1|43274.6|43254.6|43255.6|43235.6|0
1729194000000|2024-10-17 19:40:00|43266.6|43246.6|43271.1|43251.1|43278.6|43258.6|43255.1|43235.1|0
1729194300000|2024-10-17 19:45:00|43272.6|43252.6|43273.1|43253.1|43276.1|43256.1|43255.6|43235.6|0
1729194600000|2024-10-17 19:50:00|43272.6|43252.6|43287.6|43267.6|43289.6|43269.6|43267.6|43247.6|0
1729194900000|2024-10-17 19:55:00|43282.1|43262.1|43259.6|43239.6|43284.1|43264.1|43258.1|43238.1|0
1729195200000|2024-10-17 20:00:00|43248|43228|43256|43236|43274|43254|43248|43228|0
1729195500000|2024-10-17 20:05:00|43255|43235|43254|43234|43273.5|43253.5|43253|43233|0
1729195800000|2024-10-17 20:10:00|43254.5|43234.5|43238.5|43218.5|43258|43238|43237|43217|0
1729196100000|2024-10-17 20:15:00|43240.5|43220.5|43256|43236|43256|43236|43239.5|43219.5|0
1729196400000|2024-10-17 20:20:00|43255|43235|43247|43227|43258|43238|43245|43225|0
1729196700000|2024-10-17 20:25:00|43246.5|43226.5|43244|43224|43248|43228|43242.5|43222.5|0
1729197000000|2024-10-17 20:30:00|43245|43225|43259.5|43239.5|43259.5|43239.5|43238.5|43218.5|0
1729197300000|2024-10-17 20:35:00|43256.5|43236.5|43241|43221|43258|43238|43241|43221|0
1729197600000|2024-10-17 20:40:00|43240.5|43220.5|43238|43218|43242|43222|43237|43217|0
1729197900000|2024-10-17 20:45:00|43238.5|43218.5|43239|43219|43247|43227|43236.5|43216.5|0
1729198200000|2024-10-17 20:50:00|43239.5|43219.5|43248|43228|43249|43229|43238.5|43218.5|0
1729198500000|2024-10-17 20:55:00|43248.5|43228.5|43238.5|43218.5|43254|43234|43237|43217|0
1729198800000|2024-10-17 21:00:00|43245|43225|43240.5|43220.5|43245.6|43225.6|43239.4|43219.4|0
1729199100000|2024-10-17 21:05:00|43239.9|43219.9|43242.3|43222.3|43246.6|43226.6|43239.9|43219.9|0
1729199400000|2024-10-17 21:10:00|43242.2|43222.2|43243.3|43223.3|43243.3|43223.3|43242.2|43222.2|0
1729199700000|2024-10-17 21:15:00|43248|43228|43243.3|43223.3|43249.1|43229.1|43243.1|43223.1|0
1729200000000|2024-10-17 21:20:00|43246.7|43226.7|43250.5|43230.5|43250.5|43230.5|43239.1|43219.1|0
1729200300000|2024-10-17 21:25:00|43251.6|43231.6|43261.3|43241.3|43261.6|43241.6|43251.6|43231.6|0
1729200600000|2024-10-17 21:30:00|43261.2|43241.2|43261.4|43241.4|43261.4|43241.4|43261.2|43241.2|0
1729200900000|2024-10-17 21:35:00|43261.3|43241.3|43261.3|43241.3|43263.3|43243.3|43261.3|43241.3|0
1729201200000|2024-10-17 21:40:00|43261|43241|43259.5|43239.5|43261|43241|43259.5|43239.5|0
1729201500000|2024-10-17 21:45:00|43260.1|43240.1|43258.4|43238.4|43260.6|43240.6|43258.4|43238.4|0
1729201800000|2024-10-17 21:50:00|43257.9|43237.9|43257.2|43237.2|43258.2|43238.2|43256.9|43236.9|0
1729202100000|2024-10-17 21:55:00|43257.4|43237.4|43255.1|43235.1|43258|43238|43254.8|43234.8|0
1729202400000|2024-10-17 22:00:00|43251.9|43231.9|43248.9|43228.9|43261.4|43241.4|43247.9|43227.9|0
1729202700000|2024-10-17 22:05:00|43249.4|43229.4|43259.9|43239.9|43262.4|43242.4|43246.4|43226.4|0
1729203000000|2024-10-17 22:10:00|43260.4|43240.4|43258.9|43238.9|43262.9|43242.9|43257.4|43237.4|0
1729203300000|2024-10-17 22:15:00|43258.4|43238.4|43264.9|43244.9|43265.9|43245.9|43257.4|43237.4|0
1729203600000|2024-10-17 22:20:00|43264.4|43244.4|43264.9|43244.9|43269.4|43249.4|43260.4|43240.4|0
1729203900000|2024-10-17 22:25:00|43265.4|43245.4|43265.9|43245.9|43269.9|43249.9|43263.9|43243.9|0
1729204200000|2024-10-17 22:30:00|43266.4|43246.4|43278.9|43258.9|43281.4|43261.4|43265.9|43245.9|0
1729204500000|2024-10-17 22:35:00|43279.4|43259.4|43280.9|43260.9|43282.9|43262.9|43277.9|43257.9|0
1729204800000|2024-10-17 22:40:00|43281.4|43261.4|43279.9|43259.9|43281.9|43261.9|43277.9|43257.9|0
1729205100000|2024-10-17 22:45:00|43280.4|43260.4|43284.4|43264.4|43284.9|43264.9|43280.4|43260.4|0
1729205400000|2024-10-17 22:50:00|43283.9|43263.9|43281.9|43261.9|43289.9|43269.9|43280.4|43260.4|0
1729205700000|2024-10-17 22:55:00|43281.4|43261.4|43277.9|43257.9|43282.9|43262.9|43275.9|43255.9|0
1729206000000|2024-10-17 23:00:00|43278.4|43258.4|43274.9|43254.9|43278.4|43258.4|43273.9|43253.9|0
1729206300000|2024-10-17 23:05:00|43274.4|43254.4|43271.9|43251.9|43274.4|43254.4|43269.4|43249.4|0
1729206600000|2024-10-17 23:10:00|43272.4|43252.4|43277.9|43257.9|43277.9|43257.9|43271.4|43251.4|0
1729206900000|2024-10-17 23:15:00|43277.4|43257.4|43278.4|43258.4|43279.4|43259.4|43275.4|43255.4|0
1729207200000|2024-10-17 23:20:00|43278.9|43258.9|43273.4|43253.4|43279.4|43259.4|43271.4|43251.4|0
1729207500000|2024-10-17 23:25:00|43273.9|43253.9|43277.9|43257.9|43280.4|43260.4|43273.4|43253.4|0
1729207800000|2024-10-17 23:30:00|43278.4|43258.4|43277.9|43257.9|43280.9|43260.9|43276.9|43256.9|0
1729208100000|2024-10-17 23:35:00|43278.4|43258.4|43281.4|43261.4|43281.4|43261.4|43276.9|43256.9|0
1729208400000|2024-10-17 23:40:00|43281.9|43261.9|43276.4|43256.4|43281.9|43261.9|43274.9|43254.9|0
1729208700000|2024-10-17 23:45:00|43275.9|43255.9|43276.9|43256.9|43277.9|43257.9|43273.9|43253.9|0
1729209000000|2024-10-17 23:50:00|43277.4|43257.4|43277.9|43257.9|43278.9|43258.9|43275.4|43255.4|0
1729209300000|2024-10-17 23:55:00|43277.4|43257.4|43278.9|43258.9|43281.9|43261.9|43276.4|43256.4|0
1729209600000|2024-10-18 00:00:00|43277.4|43257.4|43273.9|43253.9|43279.9|43259.9|43270.4|43250.4|0
1729209900000|2024-10-18 00:05:00|43273.4|43253.4|43266.9|43246.9|43276.4|43256.4|43265.9|43245.9|0
1729210200000|2024-10-18 00:10:00|43267.4|43247.4|43271.9|43251.9|43272.4|43252.4|43263.9|43243.9|0
1729210500000|2024-10-18 00:15:00|43272.9|43252.9|43256.9|43236.9|43272.9|43252.9|43255.9|43235.9|0
1729210800000|2024-10-18 00:20:00|43255.9|43235.9|43257.4|43237.4|43262.9|43242.9|43250.9|43230.9|0
1729211100000|2024-10-18 00:25:00|43253.9|43233.9|43229.4|43209.4|43256.4|43236.4|43222.4|43202.4|0
1729211400000|2024-10-18 00:30:00|43228.9|43208.9|43244.9|43224.9|43246.9|43226.9|43215.4|43195.4|0
1729211700000|2024-10-18 00:35:00|43245.4|43225.4|43249.9|43229.9|43252.9|43232.9|43243.9|43223.9|0
1729212000000|2024-10-18 00:40:00|43249.4|43229.4|43252.9|43232.9|43254.9|43234.9|43244.9|43224.9|0
1729212300000|2024-10-18 00:45:00|43253.4|43233.4|43253.4|43233.4|43253.9|43233.9|43247.9|43227.9|0
1729212600000|2024-10-18 00:50:00|43253.9|43233.9|43254.9|43234.9|43260.4|43240.4|43253.4|43233.4|0
1729212900000|2024-10-18 00:55:00|43254.4|43234.4|43252.9|43232.9|43258.9|43238.9|43250.9|43230.9|0
1729213200000|2024-10-18 01:00:00|43253.4|43233.4|43257.9|43237.9|43258.4|43238.4|43252.4|43232.4|0
1729213500000|2024-10-18 01:05:00|43258.4|43238.4|43259.9|43239.9|43262.4|43242.4|43256.9|43236.9|0
1729213800000|2024-10-18 01:10:00|43259.4|43239.4|43259.9|43239.9|43260.9|43240.9|43256.9|43236.9|0
1729214100000|2024-10-18 01:15:00|43260.4|43240.4|43259.9|43239.9|43263.9|43243.9|43257.9|43237.9|0
1729214400000|2024-10-18 01:20:00|43260.9|43240.9|43259.4|43239.4|43263.9|43243.9|43257.4|43237.4|0
1729214700000|2024-10-18 01:25:00|43258.9|43238.9|43260.4|43240.4|43260.9|43240.9|43255.9|43235.9|0
1729215000000|2024-10-18 01:30:00|43261.4|43241.4|43253.9|43233.9|43262.4|43242.4|43249.9|43229.9|0
1729215300000|2024-10-18 01:35:00|43254.4|43234.4|43258.9|43238.9|43260.4|43240.4|43250.9|43230.9|0
1729215600000|2024-10-18 01:40:00|43259.9|43239.9|43270.4|43250.4|43273.4|43253.4|43258.9|43238.9|0
1729215900000|2024-10-18 01:45:00|43269.9|43249.9|43268.9|43248.9|43269.9|43249.9|43261.4|43241.4|0
1729216200000|2024-10-18 01:50:00|43268.4|43248.4|43265.9|43245.9|43268.9|43248.9|43265.4|43245.4|0
1729216500000|2024-10-18 01:55:00|43265.4|43245.4|43264.9|43244.9|43266.9|43246.9|43263.9|43243.9|0
1729216800000|2024-10-18 02:00:00|43265.4|43245.4|43264.9|43244.9|43271.9|43251.9|43263.9|43243.9|0
1729217100000|2024-10-18 02:05:00|43265.4|43245.4|43270.4|43250.4|43270.9|43250.9|43260.9|43240.9|0
1729217400000|2024-10-18 02:10:00|43269.9|43249.9|43259.9|43239.9|43270.4|43250.4|43258.9|43238.9|0
1729217700000|2024-10-18 02:15:00|43259.4|43239.4|43254.9|43234.9|43263.4|43243.4|43253.9|43233.9|0
1729218000000|2024-10-18 02:20:00|43255.4|43235.4|43256.9|43236.9|43258.9|43238.9|43253.9|43233.9|0
1729218300000|2024-10-18 02:25:00|43257.4|43237.4|43259.9|43239.9|43260.9|43240.9|43252.4|43232.4|0
1729218600000|2024-10-18 02:30:00|43260.4|43240.4|43267.9|43247.9|43269.9|43249.9|43260.4|43240.4|0
1729218900000|2024-10-18 02:35:00|43267.4|43247.4|43265.4|43245.4|43267.9|43247.9|43263.4|43243.4|0
1729219200000|2024-10-18 02:40:00|43264.9|43244.9|43260.4|43240.4|43265.9|43245.9|43258.9|43238.9|0
1729219500000|2024-10-18 02:45:00|43260.9|43240.9|43253.4|43233.4|43262.9|43242.9|43252.4|43232.4|0
1729219800000|2024-10-18 02:50:00|43252.9|43232.9|43250.9|43230.9|43255.4|43235.4|43249.9|43229.9|0
1729220100000|2024-10-18 02:55:00|43249.4|43229.4|43248.9|43228.9|43250.9|43230.9|43245.9|43225.9|0
1729220400000|2024-10-18 03:00:00|43249.4|43229.4|43252.9|43232.9|43253.9|43233.9|43246.4|43226.4|0
1729220700000|2024-10-18 03:05:00|43251.9|43231.9|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|0
1729221000000|2024-10-18 03:10:00|43249.4|43229.4|43246.9|43226.9|43249.4|43229.4|43243.9|43223.9|0
1729221300000|2024-10-18 03:15:00|43247.4|43227.4|43248.9|43228.9|43251.9|43231.9|43246.9|43226.9|0
1729221600000|2024-10-18 03:20:00|43248.4|43228.4|43253.4|43233.4|43253.4|43233.4|43246.4|43226.4|0
1729221900000|2024-10-18 03:25:00|43251.9|43231.9|43252.9|43232.9|43256.4|43236.4|43251.9|43231.9|0
1729222200000|2024-10-18 03:30:00|43253.4|43233.4|43248.9|43228.9|43253.4|43233.4|43248.4|43228.4|0
1729222500000|2024-10-18 03:35:00|43248.4|43228.4|43242.9|43222.9|43248.9|43228.9|43241.9|43221.9|0
1729222800000|2024-10-18 03:40:00|43242.4|43222.4|43240.9|43220.9|43243.9|43223.9|43237.9|43217.9|0
1729223100000|2024-10-18 03:45:00|43240.4|43220.4|43242.9|43222.9|43242.9|43222.9|43238.9|43218.9|0
1729223400000|2024-10-18 03:50:00|43243.4|43223.4|43234.4|43214.4|43244.9|43224.9|43234.4|43214.4|0
1729223700000|2024-10-18 03:55:00|43233.9|43213.9|43240.9|43220.9|43243.4|43223.4|43231.9|43211.9|0
1729224000000|2024-10-18 04:00:00|43240.4|43220.4|43236.9|43216.9|43240.4|43220.4|43236.4|43216.4|0
1729224300000|2024-10-18 04:05:00|43237.4|43217.4|43240.4|43220.4|43244.4|43224.4|43237.4|43217.4|0
1729224600000|2024-10-18 04:10:00|43239.9|43219.9|43241.9|43221.9|43242.9|43222.9|43238.9|43218.9|0
1729224900000|2024-10-18 04:15:00|43239.9|43219.9|43242.9|43222.9|43243.9|43223.9|43238.4|43218.4|0
1729225200000|2024-10-18 04:20:00|43243.9|43223.9|43244.9|43224.9|43247.4|43227.4|43243.4|43223.4|0
1729225500000|2024-10-18 04:25:00|43244.4|43224.4|43242.9|43222.9|43245.4|43225.4|43240.9|43220.9|0
1729225800000|2024-10-18 04:30:00|43243.9|43223.9|43246.9|43226.9|43246.9|43226.9|43242.9|43222.9|0
1729226100000|2024-10-18 04:35:00|43247.4|43227.4|43246.9|43226.9|43249.9|43229.9|43244.9|43224.9|0
1729226400000|2024-10-18 04:40:00|43247.4|43227.4|43247.9|43227.9|43249.9|43229.9|43247.4|43227.4|0
1729226700000|2024-10-18 04:45:00|43247.4|43227.4|43250.4|43230.4|43250.9|43230.9|43246.9|43226.9|0
1729227000000|2024-10-18 04:50:00|43250.9|43230.9|43250.9|43230.9|43251.9|43231.9|43249.9|43229.9|0
1729227300000|2024-10-18 04:55:00|43250.4|43230.4|43248.9|43228.9|43250.9|43230.9|43247.4|43227.4|0
1729227600000|2024-10-18 05:00:00|43249.4|43229.4|43246.9|43226.9|43251.9|43231.9|43245.4|43225.4|0
1729227900000|2024-10-18 05:05:00|43245.9|43225.9|43244.9|43224.9|43248.9|43228.9|43242.9|43222.9|0
1729228200000|2024-10-18 05:10:00|43245.4|43225.4|43248.4|43228.4|43248.9|43228.9|43244.4|43224.4|0
1729228500000|2024-10-18 05:15:00|43248.9|43228.9|43246.9|43226.9|43249.4|43229.4|43245.4|43225.4|0
1729228800000|2024-10-18 05:20:00|43246.4|43226.4|43238.9|43218.9|43246.9|43226.9|43238.9|43218.9|0
1729229100000|2024-10-18 05:25:00|43238.4|43218.4|43237.9|43217.9|43240.9|43220.9|43236.9|43216.9|0
1729229400000|2024-10-18 05:30:00|43238.9|43218.9|43246.9|43226.9|43246.9|43226.9|43238.9|43218.9|0
1729229700000|2024-10-18 05:35:00|43247.4|43227.4|43249.4|43229.4|43251.9|43231.9|43247.4|43227.4|0
1729230000000|2024-10-18 05:40:00|43248.9|43228.9|43250.9|43230.9|43251.9|43231.9|43247.4|43227.4|0
1729230300000|2024-10-18 05:45:00|43248.9|43228.9|43245.9|43225.9|43251.9|43231.9|43244.9|43224.9|0
1729230600000|2024-10-18 05:50:00|43245.4|43225.4|43250.9|43230.9|43252.4|43232.4|43244.9|43224.9|0
1729230900000|2024-10-18 05:55:00|43251.9|43231.9|43254.9|43234.9|43256.9|43236.9|43248.9|43228.9|0
1729231200000|2024-10-18 06:00:00|43255.4|43235.4|43250.4|43230.4|43255.9|43235.9|43247.4|43227.4|0
1729231500000|2024-10-18 06:05:00|43250.9|43230.9|43253.9|43233.9|43254.9|43234.9|43249.4|43229.4|0
1729231800000|2024-10-18 06:10:00|43254.4|43234.4|43251.9|43231.9|43256.4|43236.4|43247.9|43227.9|0
1729232100000|2024-10-18 06:15:00|43252.4|43232.4|43250.9|43230.9|43255.9|43235.9|43248.9|43228.9|0
1729232400000|2024-10-18 06:20:00|43249.9|43229.9|43244.9|43224.9|43250.4|43230.4|43244.9|43224.9|0
1729232700000|2024-10-18 06:25:00|43245.9|43225.9|43240.4|43220.4|43246.9|43226.9|43235.9|43215.9|0
1729233000000|2024-10-18 06:30:00|43240.9|43220.9|43239.9|43219.9|43243.9|43223.9|43237.9|43217.9|0
1729233300000|2024-10-18 06:35:00|43240.4|43220.4|43236.9|43216.9|43242.4|43222.4|43236.4|43216.4|0
1729233600000|2024-10-18 06:40:00|43236.4|43216.4|43226.9|43206.9|43237.4|43217.4|43226.9|43206.9|0
1729233900000|2024-10-18 06:45:00|43227.4|43207.4|43216.9|43196.9|43228.4|43208.4|43213.9|43193.9|0
1729234200000|2024-10-18 06:50:00|43215.9|43195.9|43214.9|43194.9|43221.4|43201.4|43212.9|43192.9|0
1729234500000|2024-10-18 06:55:00|43214.4|43194.4|43225.9|43205.9|43225.9|43205.9|43211.9|43191.9|0
1729234800000|2024-10-18 07:00:00|43225.4|43205.4|43237.9|43217.9|43238.9|43218.9|43218.4|43198.4|0
1729235100000|2024-10-18 07:05:00|43238.9|43218.9|43249.9|43229.9|43254.9|43234.9|43236.9|43216.9|0
1729235400000|2024-10-18 07:10:00|43247.4|43227.4|43250.4|43230.4|43250.4|43230.4|43241.4|43221.4|0
1729235700000|2024-10-18 07:15:00|43249.9|43229.9|43245.9|43225.9|43251.9|43231.9|43245.9|43225.9|0
1729236000000|2024-10-18 07:20:00|43245.4|43225.4|43249.4|43229.4|43251.9|43231.9|43240.4|43220.4|0
1729236300000|2024-10-18 07:25:00|43249.9|43229.9|43247.9|43227.9|43253.9|43233.9|43244.9|43224.9|0
1729236600000|2024-10-18 07:30:00|43247.4|43227.4|43250.9|43230.9|43250.9|43230.9|43242.4|43222.4|0
1729236900000|2024-10-18 07:35:00|43249.4|43229.4|43253.9|43233.9|43255.9|43235.9|43248.9|43228.9|0
1729237200000|2024-10-18 07:40:00|43253.4|43233.4|43256.9|43236.9|43259.9|43239.9|43251.4|43231.4|0
1729237500000|2024-10-18 07:45:00|43256.4|43236.4|43260.9|43240.9|43261.4|43241.4|43254.9|43234.9|0
1729237800000|2024-10-18 07:50:00|43261.9|43241.9|43277.9|43257.9|43277.9|43257.9|43260.9|43240.9|0
1729238100000|2024-10-18 07:55:00|43278.9|43258.9|43283.9|43263.9|43288.9|43268.9|43273.9|43253.9|0
1729238400000|2024-10-18 08:00:00|43282.9|43262.9|43285.9|43265.9|43286.4|43266.4|43273.9|43253.9|0
1729238700000|2024-10-18 08:05:00|43286.9|43266.9|43290.4|43270.4|43296.4|43276.4|43284.4|43264.4|0
1729239000000|2024-10-18 08:10:00|43288.9|43268.9|43283.4|43263.4|43289.9|43269.9|43281.9|43261.9|0
1729239300000|2024-10-18 08:15:00|43282.9|43262.9|43278.4|43258.4|43286.4|43266.4|43275.9|43255.9|0
1729239600000|2024-10-18 08:20:00|43278.9|43258.9|43289.9|43269.9|43289.9|43269.9|43278.4|43258.4|0
1729239900000|2024-10-18 08:25:00|43290.4|43270.4|43295.9|43275.9|43296.4|43276.4|43286.9|43266.9|0
1729240200000|2024-10-18 08:30:00|43296.4|43276.4|43293.4|43273.4|43296.4|43276.4|43287.4|43267.4|0
1729240500000|2024-10-18 08:35:00|43292.9|43272.9|43279.9|43259.9|43295.4|43275.4|43278.4|43258.4|0
1729240800000|2024-10-18 08:40:00|43281.9|43261.9|43282.9|43262.9|43289.4|43269.4|43278.9|43258.9|0
1729241100000|2024-10-18 08:45:00|43283.4|43263.4|43291.4|43271.4|43291.4|43271.4|43279.4|43259.4|0
1729241400000|2024-10-18 08:50:00|43290.9|43270.9|43286.9|43266.9|43297.4|43277.4|43285.9|43265.9|0
1729241700000|2024-10-18 08:55:00|43287.4|43267.4|43287.9|43267.9|43289.9|43269.9|43284.9|43264.9|0
1729242000000|2024-10-18 09:00:00|43290.9|43270.9|43290.9|43270.9|43295.9|43275.9|43286.9|43266.9|0
1729242300000|2024-10-18 09:05:00|43291.4|43271.4|43303.9|43283.9|43303.9|43283.9|43291.4|43271.4|0
1729242600000|2024-10-18 09:10:00|43303.4|43283.4|43304.9|43284.9|43305.9|43285.9|43294.9|43274.9|0
1729242900000|2024-10-18 09:15:00|43305.4|43285.4|43298.9|43278.9|43306.9|43286.9|43294.9|43274.9|0
1729243200000|2024-10-18 09:20:00|43299.4|43279.4|43300.9|43280.9|43305.9|43285.9|43295.4|43275.4|0
1729243500000|2024-10-18 09:25:00|43299.9|43279.9|43295.4|43275.4|43304.9|43284.9|43294.4|43274.4|0
1729243800000|2024-10-18 09:30:00|43295.9|43275.9|43285.9|43265.9|43298.4|43278.4|43281.9|43261.9|0
1729244100000|2024-10-18 09:35:00|43286.4|43266.4|43283.4|43263.4|43292.9|43272.9|43283.4|43263.4|0
1729244400000|2024-10-18 09:40:00|43283.9|43263.9|43276.9|43256.9|43287.4|43267.4|43275.9|43255.9|0
1729244700000|2024-10-18 09:45:00|43277.4|43257.4|43284.4|43264.4|43284.9|43264.9|43277.4|43257.4|0
1729245000000|2024-10-18 09:50:00|43283.9|43263.9|43282.4|43262.4|43293.9|43273.9|43280.9|43260.9|0
1729245300000|2024-10-18 09:55:00|43283.4|43263.4|43282.9|43262.9|43284.9|43264.9|43275.9|43255.9|0
1729245600000|2024-10-18 10:00:00|43283.9|43263.9|43268.4|43248.4|43284.9|43264.9|43265.9|43245.9|0
1729245900000|2024-10-18 10:05:00|43267.9|43247.9|43268.9|43248.9|43275.9|43255.9|43264.9|43244.9|0
1729246200000|2024-10-18 10:10:00|43269.4|43249.4|43276.4|43256.4|43276.4|43256.4|43260.9|43240.9|0
1729246500000|2024-10-18 10:15:00|43276.9|43256.9|43269.9|43249.9|43278.9|43258.9|43268.9|43248.9|0
1729246800000|2024-10-18 10:20:00|43269.4|43249.4|43274.9|43254.9|43280.9|43260.9|43266.9|43246.9|0
1729247100000|2024-10-18 10:25:00|43275.4|43255.4|43274.9|43254.9|43280.4|43260.4|43272.4|43252.4|0
1729247400000|2024-10-18 10:30:00|43272.9|43252.9|43275.9|43255.9|43277.9|43257.9|43269.4|43249.4|0
1729247700000|2024-10-18 10:35:00|43276.4|43256.4|43285.9|43265.9|43285.9|43265.9|43275.9|43255.9|0
1729248000000|2024-10-18 10:40:00|43285.4|43265.4|43283.9|43263.9|43285.9|43265.9|43281.4|43261.4|0
1729248300000|2024-10-18 10:45:00|43283.4|43263.4|43284.9|43264.9|43286.9|43266.9|43279.9|43259.9|0
1729248600000|2024-10-18 10:50:00|43284.4|43264.4|43281.9|43261.9|43286.9|43266.9|43280.4|43260.4|0
1729248900000|2024-10-18 10:55:00|43274.4|43254.4|43285.9|43265.9|43289.9|43269.9|43259.9|43239.9|0
1729249200000|2024-10-18 11:00:00|43292.9|43272.9|43265.4|43245.4|43318.9|43298.9|43264.9|43244.9|0
1729249500000|2024-10-18 11:05:00|43264.9|43244.9|43260.9|43240.9|43277.4|43257.4|43260.4|43240.4|0
1729249800000|2024-10-18 11:10:00|43260.4|43240.4|43236.9|43216.9|43260.9|43240.9|43235.9|43215.9|0
1729250100000|2024-10-18 11:15:00|43237.4|43217.4|43255.9|43235.9|43259.9|43239.9|43235.9|43215.9|0
1729250400000|2024-10-18 11:20:00|43256.4|43236.4|43248.9|43228.9|43258.9|43238.9|43240.9|43220.9|0
1729250700000|2024-10-18 11:25:00|43249.4|43229.4|43249.9|43229.9|43254.9|43234.9|43247.4|43227.4|0
1729251000000|2024-10-18 11:30:00|43248.9|43228.9|43244.9|43224.9|43252.9|43232.9|43244.9|43224.9|0
1729251300000|2024-10-18 11:35:00|43244.4|43224.4|43211.9|43191.9|43245.4|43225.4|43209.9|43189.9|0
1729251600000|2024-10-18 11:40:00|43211.4|43191.4|43215.4|43195.4|43216.4|43196.4|43202.4|43182.4|0
1729251900000|2024-10-18 11:45:00|43214.9|43194.9|43219.9|43199.9|43222.9|43202.9|43206.9|43186.9|0
1729252200000|2024-10-18 11:50:00|43220.4|43200.4|43221.9|43201.9|43229.9|43209.9|43219.9|43199.9|0
1729252500000|2024-10-18 11:55:00|43221.4|43201.4|43223.9|43203.9|43234.9|43214.9|43217.9|43197.9|0
1729252800000|2024-10-18 12:00:00|43225.9|43205.9|43233.4|43213.4|43235.4|43215.4|43220.9|43200.9|0
1729253100000|2024-10-18 12:05:00|43230.9|43210.9|43221.4|43201.4|43231.9|43211.9|43213.9|43193.9|0
1729253400000|2024-10-18 12:10:00|43222.9|43202.9|43217.9|43197.9|43223.9|43203.9|43207.9|43187.9|0
1729253700000|2024-10-18 12:15:00|43220.9|43200.9|43213.9|43193.9|43227.9|43207.9|43212.4|43192.4|0
1729254000000|2024-10-18 12:20:00|43213.4|43193.4|43207.9|43187.9|43219.9|43199.9|43206.9|43186.9|0
1729254300000|2024-10-18 12:25:00|43208.4|43188.4|43204.4|43184.4|43208.9|43188.9|43202.4|43182.4|0
1729254600000|2024-10-18 12:30:00|43205.4|43185.4|43211.9|43191.9|43221.4|43201.4|43204.4|43184.4|0
1729254900000|2024-10-18 12:35:00|43212.4|43192.4|43208.9|43188.9|43214.4|43194.4|43203.9|43183.9|0
1729255200000|2024-10-18 12:40:00|43208.4|43188.4|43216.9|43196.9|43222.9|43202.9|43207.9|43187.9|0
1729255500000|2024-10-18 12:45:00|43216.4|43196.4|43212.4|43192.4|43216.9|43196.9|43205.9|43185.9|0
1729255800000|2024-10-18 12:50:00|43212.9|43192.9|43198.4|43178.4|43212.9|43192.9|43191.4|43171.4|0
1729256100000|2024-10-18 12:55:00|43198.9|43178.9|43180.9|43160.9|43201.4|43181.4|43180.9|43160.9|0
1729256400000|2024-10-18 13:00:00|43176.9|43156.9|43164.9|43144.9|43184.9|43164.9|43163.9|43143.9|0
1729256700000|2024-10-18 13:05:00|43165.4|43145.4|43174.9|43154.9|43174.9|43154.9|43157.9|43137.9|0
1729257000000|2024-10-18 13:10:00|43174.4|43154.4|43180.9|43160.9|43180.9|43160.9|43164.9|43144.9|0
1729257300000|2024-10-18 13:15:00|43180.4|43160.4|43193.4|43173.4|43199.9|43179.9|43180.4|43160.4|0
1729257600000|2024-10-18 13:20:00|43193.9|43173.9|43207.9|43187.9|43227.9|43207.9|43190.4|43170.4|0
1729257900000|2024-10-18 13:25:00|43218.9|43198.9|43242.9|43222.9|43242.9|43222.9|43154.9|43134.9|0
1729258200000|2024-10-18 13:30:00|43249.9|43229.9|43094.4|43074.4|43264.9|43244.9|43093.4|43073.4|0
1729258500000|2024-10-18 13:35:00|43093.4|43073.4|43109.4|43089.4|43115.4|43095.4|43071.9|43051.9|0
1729258800000|2024-10-18 13:40:00|43107.9|43087.9|43157.9|43137.9|43166.9|43146.9|43090.9|43070.9|0
1729259100000|2024-10-18 13:45:00|43158.4|43138.4|43119.4|43099.4|43158.9|43138.9|43105.9|43085.9|0
1729259400000|2024-10-18 13:50:00|43119.9|43099.9|43062.9|43042.9|43120.4|43100.4|43053.9|43033.9|0
1729259700000|2024-10-18 13:55:00|43065.9|43045.9|43063.4|43043.4|43086.9|43066.9|43049.9|43029.9|0
1729260000000|2024-10-18 14:00:00|43061.9|43041.9|43090.9|43070.9|43091.9|43071.9|43053.4|43033.4|0
1729260300000|2024-10-18 14:05:00|43092.9|43072.9|43116.9|43096.9|43125.9|43105.9|43079.9|43059.9|0
1729260600000|2024-10-18 14:10:00|43119.9|43099.9|43084.4|43064.4|43132.9|43112.9|43075.9|43055.9|0
1729260900000|2024-10-18 14:15:00|43082.9|43062.9|43125.4|43105.4|43125.4|43105.4|43073.9|43053.9|0
1729261200000|2024-10-18 14:20:00|43125.9|43105.9|43086.9|43066.9|43129.9|43109.9|43074.4|43054.4|0
1729261500000|2024-10-18 14:25:00|43084.9|43064.9|43110.9|43090.9|43110.9|43090.9|43074.4|43054.4|0
1729261800000|2024-10-18 14:30:00|43113.9|43093.9|43116.9|43096.9|43135.9|43115.9|43105.9|43085.9|0
1729262100000|2024-10-18 14:35:00|43115.4|43095.4|43145.4|43125.4|43145.9|43125.9|43099.9|43079.9|0
1729262400000|2024-10-18 14:40:00|43151.4|43131.4|43163.4|43143.4|43168.9|43148.9|43145.4|43125.4|0
1729262700000|2024-10-18 14:45:00|43162.9|43142.9|43153.9|43133.9|43182.4|43162.4|43148.9|43128.9|0
1729263000000|2024-10-18 14:50:00|43152.4|43132.4|43156.9|43136.9|43178.4|43158.4|43149.9|43129.9|0
1729263300000|2024-10-18 14:55:00|43157.9|43137.9|43160.9|43140.9|43183.4|43163.4|43143.9|43123.9|0
1729263600000|2024-10-18 15:00:00|43160.4|43140.4|43147.9|43127.9|43170.4|43150.4|43147.9|43127.9|0
1729263900000|2024-10-18 15:05:00|43146.9|43126.9|43157.4|43137.4|43161.9|43141.9|43143.9|43123.9|0
1729264200000|2024-10-18 15:10:00|43156.9|43136.9|43162.9|43142.9|43176.4|43156.4|43144.9|43124.9|0
1729264500000|2024-10-18 15:15:00|43164.9|43144.9|43179.4|43159.4|43189.9|43169.9|43160.9|43140.9|0
1729264800000|2024-10-18 15:20:00|43179.9|43159.9|43170.4|43150.4|43181.4|43161.4|43150.4|43130.4|0
1729265100000|2024-10-18 15:25:00|43171.9|43151.9|43184.4|43164.4|43189.9|43169.9|43159.9|43139.9|0
1729265400000|2024-10-18 15:30:00|43187.4|43167.4|43181.4|43161.4|43204.9|43184.9|43179.9|43159.9|0
1729265700000|2024-10-18 15:35:00|43181.9|43161.9|43202.9|43182.9|43203.9|43183.9|43178.9|43158.9|0
1729266000000|2024-10-18 15:40:00|43202.4|43182.4|43198.9|43178.9|43208.9|43188.9|43182.9|43162.9|0
1729266300000|2024-10-18 15:45:00|43199.9|43179.9|43195.9|43175.9|43201.9|43181.9|43185.4|43165.4|0
1729266600000|2024-10-18 15:50:00|43196.9|43176.9|43209.9|43189.9|43211.9|43191.9|43188.9|43168.9|0
1729266900000|2024-10-18 15:55:00|43209.4|43189.4|43201.9|43181.9|43209.9|43189.9|43185.9|43165.9|0
1729267200000|2024-10-18 16:00:00|43200.9|43180.9|43210.9|43190.9|43214.9|43194.9|43194.9|43174.9|0
1729267500000|2024-10-18 16:05:00|43210.4|43190.4|43209.4|43189.4|43213.4|43193.4|43202.9|43182.9|0
1729267800000|2024-10-18 16:10:00|43208.9|43188.9|43220.9|43200.9|43225.9|43205.9|43203.9|43183.9|0
1729268100000|2024-10-18 16:15:00|43221.4|43201.4|43252.4|43232.4|43259.9|43239.9|43219.4|43199.4|0
1729268400000|2024-10-18 16:20:00|43251.9|43231.9|43240.4|43220.4|43253.4|43233.4|43240.4|43220.4|0
1729268700000|2024-10-18 16:25:00|43241.9|43221.9|43260.9|43240.9|43273.9|43253.9|43239.9|43219.9|0
1729269000000|2024-10-18 16:30:00|43260.4|43240.4|43252.4|43232.4|43261.4|43241.4|43245.4|43225.4|0
1729269300000|2024-10-18 16:35:00|43252.9|43232.9|43273.9|43253.9|43275.9|43255.9|43248.9|43228.9|0
1729269600000|2024-10-18 16:40:00|43273.4|43253.4|43289.4|43269.4|43301.4|43281.4|43271.9|43251.9|0
1729269900000|2024-10-18 16:45:00|43289.9|43269.9|43290.9|43270.9|43292.4|43272.4|43271.9|43251.9|0
1729270200000|2024-10-18 16:50:00|43292.9|43272.9|43317.4|43297.4|43320.9|43300.9|43291.9|43271.9|0
1729270500000|2024-10-18 16:55:00|43318.4|43298.4|43279.9|43259.9|43334.9|43314.9|43278.9|43258.9|0
1729270800000|2024-10-18 17:00:00|43277.9|43257.9|43280.9|43260.9|43304.4|43284.4|43269.9|43249.9|0
1729271100000|2024-10-18 17:05:00|43280.4|43260.4|43279.9|43259.9|43288.9|43268.9|43273.4|43253.4|0
1729271400000|2024-10-18 17:10:00|43279.4|43259.4|43296.9|43276.9|43298.9|43278.9|43279.4|43259.4|0
1729271700000|2024-10-18 17:15:00|43296.4|43276.4|43287.4|43267.4|43298.4|43278.4|43264.9|43244.9|0
1729272000000|2024-10-18 17:20:00|43290.9|43270.9|43280.4|43260.4|43293.9|43273.9|43272.9|43252.9|0
1729272300000|2024-10-18 17:25:00|43281.9|43261.9|43265.9|43245.9|43287.9|43267.9|43261.4|43241.4|0
1729272600000|2024-10-18 17:30:00|43266.9|43246.9|43290.9|43270.9|43290.9|43270.9|43261.9|43241.9|0
1729272900000|2024-10-18 17:35:00|43289.9|43269.9|43292.9|43272.9|43295.4|43275.4|43276.9|43256.9|0
1729273200000|2024-10-18 17:40:00|43294.4|43274.4|43308.9|43288.9|43310.4|43290.4|43289.9|43269.9|0
1729273500000|2024-10-18 17:45:00|43308.4|43288.4|43286.9|43266.9|43311.9|43291.9|43285.4|43265.4|0
1729273800000|2024-10-18 17:50:00|43287.4|43267.4|43279.9|43259.9|43296.9|43276.9|43277.9|43257.9|0
1729274100000|2024-10-18 17:55:00|43279.4|43259.4|43272.9|43252.9|43284.9|43264.9|43271.9|43251.9|0
1729274400000|2024-10-18 18:00:00|43271.9|43251.9|43275.9|43255.9|43282.9|43262.9|43216.9|43196.9|0
1729274700000|2024-10-18 18:05:00|43274.9|43254.9|43276.9|43256.9|43279.9|43259.9|43261.9|43241.9|0
1729275000000|2024-10-18 18:10:00|43275.9|43255.9|43303.9|43283.9|43304.4|43284.4|43273.9|43253.9|0
1729275300000|2024-10-18 18:15:00|43302.9|43282.9|43322.4|43302.4|43324.4|43304.4|43302.9|43282.9|0
1729275600000|2024-10-18 18:20:00|43321.9|43301.9|43330.9|43310.9|43332.4|43312.4|43316.9|43296.9|0
1729275900000|2024-10-18 18:25:00|43331.4|43311.4|43326.9|43306.9|43341.9|43321.9|43319.9|43299.9|0
1729276200000|2024-10-18 18:30:00|43328.9|43308.9|43307.4|43287.4|43334.9|43314.9|43307.4|43287.4|0
1729276500000|2024-10-18 18:35:00|43306.9|43286.9|43300.9|43280.9|43310.9|43290.9|43298.9|43278.9|0
1729276800000|2024-10-18 18:40:00|43301.4|43281.4|43318.9|43298.9|43325.9|43305.9|43296.9|43276.9|0
1729277100000|2024-10-18 18:45:00|43317.9|43297.9|43313.4|43293.4|43319.9|43299.9|43304.9|43284.9|0
1729277400000|2024-10-18 18:50:00|43312.9|43292.9|43296.9|43276.9|43317.9|43297.9|43292.9|43272.9|0
1729277700000|2024-10-18 18:55:00|43297.9|43277.9|43293.9|43273.9|43308.9|43288.9|43291.9|43271.9|0
1729278000000|2024-10-18 19:00:00|43291.9|43271.9|43276.4|43256.4|43291.9|43271.9|43253.9|43233.9|0
1729278300000|2024-10-18 19:05:00|43277.9|43257.9|43278.4|43258.4|43282.9|43262.9|43262.4|43242.4|0
1729278600000|2024-10-18 19:10:00|43277.9|43257.9|43288.4|43268.4|43291.4|43271.4|43268.9|43248.9|0
1729278900000|2024-10-18 19:15:00|43286.9|43266.9|43268.9|43248.9|43289.9|43269.9|43263.4|43243.4|0
1729279200000|2024-10-18 19:20:00|43267.9|43247.9|43255.9|43235.9|43270.4|43250.4|43251.9|43231.9|0
1729279500000|2024-10-18 19:25:00|43256.4|43236.4|43262.9|43242.9|43269.4|43249.4|43253.9|43233.9|0
1729279800000|2024-10-18 19:30:00|43260.4|43240.4|43252.9|43232.9|43264.4|43244.4|43251.9|43231.9|0
1729280100000|2024-10-18 19:35:00|43251.4|43231.4|43267.9|43247.9|43274.9|43254.9|43247.9|43227.9|0
1729280400000|2024-10-18 19:40:00|43267.4|43247.4|43261.4|43241.4|43267.4|43247.4|43247.9|43227.9|0
1729280700000|2024-10-18 19:45:00|43259.9|43239.9|43270.9|43250.9|43278.9|43258.9|43256.9|43236.9|0
1729281000000|2024-10-18 19:50:00|43270.4|43250.4|43291.9|43271.9|43291.9|43271.9|43264.4|43244.4|0
1729281300000|2024-10-18 19:55:00|43284.9|43264.9|43282.9|43262.9|43296.4|43276.4|43272.9|43252.9|0
1729281600000|2024-10-18 20:00:00|43280.9|43260.9|43284.6|43264.6|43287.1|43267.1|43261.6|43241.6|0
1729281900000|2024-10-18 20:05:00|43286.1|43266.1|43283.6|43263.6|43297.1|43277.1|43279.1|43259.1|0
1729282200000|2024-10-18 20:10:00|43283.1|43263.1|43285.6|43265.6|43289.1|43269.1|43280.6|43260.6|0
1729282500000|2024-10-18 20:15:00|43283.6|43263.6|43281.6|43261.6|43284.6|43264.6|43280.6|43260.6|0
1729282800000|2024-10-18 20:20:00|43281.1|43261.1|43286.6|43266.6|43291.6|43271.6|43281.1|43261.1|0
1729283100000|2024-10-18 20:25:00|43286.1|43266.1|43289.6|43269.6|43291.6|43271.6|43285.6|43265.6|0
1729283400000|2024-10-18 20:30:00|43292.6|43272.6|43292.6|43272.6|43294.6|43274.6|43290.6|43270.6|0
1729283700000|2024-10-18 20:35:00|43293.1|43273.1|43294.6|43274.6|43295.6|43275.6|43291.1|43271.1|0
1729284000000|2024-10-18 20:40:00|43295.1|43275.1|43297.6|43277.6|43299.1|43279.1|43293.6|43273.6|0
1729284300000|2024-10-18 20:45:00|43298.1|43278.1|43283.6|43263.6|43298.1|43278.1|43282.1|43262.1|0
1729284600000|2024-10-18 20:50:00|43284.1|43264.1|43289.6|43269.6|43292.1|43272.1|43284.1|43264.1|0
1729284900000|2024-10-18 20:55:00|43289.1|43269.1|43289.3|43269.3|43295.1|43275.1|43284.6|43264.6|0
1729320900000|2024-10-19 06:55:00|43287.3|43271.3|43287.3|43271.3|43287.3|43271.3|43287.3|43271.3|0
1729326300000|2024-10-19 08:25:00|43295.3|43279.3|43295.3|43279.3|43295.3|43279.3|43295.3|43279.3|0
1729353300000|2024-10-19 15:55:00|43305.3|43289.3|43305.3|43289.3|43305.3|43289.3|43305.3|43289.3|0
1729360500000|2024-10-19 17:55:00|43307.3|43291.3|43307.3|43291.3|43307.3|43291.3|43307.3|43291.3|0
1729391400000|2024-10-20 02:30:00|43307.1|43291.1|43307.1|43291.1|43307.1|43291.1|43307.1|43291.1|0
1729409400000|2024-10-20 07:30:00|43307|43291|43307|43291|43307|43291|43307|43291|0
1729410000000|2024-10-20 07:40:00|43305.7|43289.7|43305.7|43289.7|43305.7|43289.7|43305.7|43289.7|0
1729415100000|2024-10-20 09:05:00|43304.9|43288.9|43304.9|43288.9|43304.9|43288.9|43304.9|43288.9|0
1729424100000|2024-10-20 11:35:00|43304.3|43288.3|43304.3|43288.3|43304.3|43288.3|43304.3|43288.3|0
1729434300000|2024-10-20 14:25:00|43303.5|43287.5|43303.5|43287.5|43303.5|43287.5|43303.5|43287.5|0
1729461600000|2024-10-20 22:00:00|43287.3|43271.3|43303.1|43287.1|43314.6|43298.6|43287.3|43271.3|0
1729461900000|2024-10-20 22:05:00|43303.6|43287.6|43302.1|43286.1|43307.1|43291.1|43301.6|43285.6|0
1729462200000|2024-10-20 22:10:00|43301.6|43285.6|43303.6|43287.6|43305.6|43289.6|43297.1|43281.1|0
1729462500000|2024-10-20 22:15:00|43304.1|43288.1|43302.6|43286.6|43305.1|43289.1|43298.6|43282.6|0
1729462800000|2024-10-20 22:20:00|43303.1|43287.1|43303.1|43287.1|43305.1|43289.1|43301.6|43285.6|0
1729463100000|2024-10-20 22:25:00|43304.1|43288.1|43304.6|43288.6|43305.6|43289.6|43303.1|43287.1|0
1729463400000|2024-10-20 22:30:00|43304.1|43288.1|43312|43296|43314|43298|43304.1|43288.1|0
1729463700000|2024-10-20 22:35:00|43312.5|43296.5|43314|43298|43315|43299|43312|43296|0
1729464000000|2024-10-20 22:40:00|43314.5|43298.5|43321|43305|43322|43306|43313|43297|0
1729464300000|2024-10-20 22:45:00|43321.5|43305.5|43319|43303|43323.5|43307.5|43317|43301|0
1729464600000|2024-10-20 22:50:00|43319.5|43303.5|43319|43303|43321.5|43305.5|43315|43299|0
1729464900000|2024-10-20 22:55:00|43318.5|43302.5|43320|43304|43321.5|43305.5|43318|43302|0
1729465200000|2024-10-20 23:00:00|43322|43306|43328|43312|43329|43313|43322|43306|0
1729465500000|2024-10-20 23:05:00|43326.5|43310.5|43321|43305|43326.5|43310.5|43319.5|43303.5|0
1729465800000|2024-10-20 23:10:00|43321.5|43305.5|43322|43306|43323.5|43307.5|43316|43300|0
1729466100000|2024-10-20 23:15:00|43322.5|43306.5|43325.5|43309.5|43327|43311|43318|43302|0
1729466400000|2024-10-20 23:20:00|43326|43310|43329|43313|43330.5|43314.5|43323.5|43307.5|0
1729466700000|2024-10-20 23:25:00|43329.5|43313.5|43329|43313|43331.5|43315.5|43327|43311|0
1729467000000|2024-10-20 23:30:00|43329.5|43313.5|43329|43313|43331|43315|43326|43310|0
1729467300000|2024-10-20 23:35:00|43329.5|43313.5|43321.5|43305.5|43331|43315|43321.5|43305.5|0
1729467600000|2024-10-20 23:40:00|43321|43305|43325.5|43309.5|43325.5|43309.5|43319.5|43303.5|0
1729467900000|2024-10-20 23:45:00|43326.5|43310.5|43318.5|43302.5|43327.5|43311.5|43317.5|43301.5|0
1729468200000|2024-10-20 23:50:00|43319|43303|43328|43312|43329|43313|43317|43301|0
1729468500000|2024-10-20 23:55:00|43327.5|43311.5|43324.5|43308.5|43327.5|43311.5|43322|43306|0
1729468800000|2024-10-21 00:00:00|43326|43310|43324|43308|43327.5|43311.5|43321|43305|0
1729469100000|2024-10-21 00:05:00|43324.5|43308.5|43328|43312|43330|43314|43324.5|43308.5|0
1729469400000|2024-10-21 00:10:00|43327|43311|43320.5|43304.5|43327.5|43311.5|43315.5|43299.5|0
1729469700000|2024-10-21 00:15:00|43322|43306|43317|43301|43322|43306|43316.5|43300.5|0
1729470000000|2024-10-21 00:20:00|43316.5|43300.5|43317|43301|43320.5|43304.5|43313|43297|0
1729470300000|2024-10-21 00:25:00|43317.5|43301.5|43317|43301|43318.5|43302.5|43314|43298|0
1729470600000|2024-10-21 00:30:00|43318.5|43302.5|43327|43311|43328|43312|43317|43301|0
1729470900000|2024-10-21 00:35:00|43327.5|43311.5|43321.5|43305.5|43328.5|43312.5|43321|43305|0
1729471200000|2024-10-21 00:40:00|43322|43306|43324.8|43308.8|43327.8|43311.8|43322|43306|0
1729471500000|2024-10-21 00:45:00|43325.3|43309.3|43326.8|43310.8|43329.3|43313.3|43324.8|43308.8|0
1729471800000|2024-10-21 00:50:00|43327.8|43311.8|43330.8|43314.8|43332.8|43316.8|43326.3|43310.3|0
1729472100000|2024-10-21 00:55:00|43331.3|43315.3|43331.8|43315.8|43335.3|43319.3|43329.3|43313.3|0
1729472400000|2024-10-21 01:00:00|43330.8|43314.8|43331.3|43315.3|43334.3|43318.3|43329.3|43313.3|0
1729472700000|2024-10-21 01:05:00|43330.8|43314.8|43329.8|43313.8|43333.8|43317.8|43328.8|43312.8|0
1729473000000|2024-10-21 01:10:00|43329.3|43313.3|43330.8|43314.8|43335.3|43319.3|43329.3|43313.3|0
1729473300000|2024-10-21 01:15:00|43331.3|43315.3|43330.8|43314.8|43332.3|43316.3|43327.3|43311.3|0
1729473600000|2024-10-21 01:20:00|43331.3|43315.3|43333.8|43317.8|43335.3|43319.3|43330.8|43314.8|0
1729473900000|2024-10-21 01:25:00|43334.3|43318.3|43330.3|43314.3|43335.3|43319.3|43330.3|43314.3|0
1729474200000|2024-10-21 01:30:00|43329.3|43313.3|43335.8|43319.8|43337.8|43321.8|43329.3|43313.3|0
1729474500000|2024-10-21 01:35:00|43335.3|43319.3|43326.8|43310.8|43335.3|43319.3|43326.3|43310.3|0
1729474800000|2024-10-21 01:40:00|43327.3|43311.3|43332.8|43316.8|43333.3|43317.3|43327.3|43311.3|0
1729475100000|2024-10-21 01:45:00|43332.3|43316.3|43329.8|43313.8|43332.3|43316.3|43327.8|43311.8|0
1729475400000|2024-10-21 01:50:00|43330.3|43314.3|43326.8|43310.8|43331.3|43315.3|43325.3|43309.3|0
1729475700000|2024-10-21 01:55:00|43326.3|43310.3|43322.8|43306.8|43326.8|43310.8|43320.8|43304.8|0
1729476000000|2024-10-21 02:00:00|43322.3|43306.3|43322.8|43306.8|43325.8|43309.8|43321.8|43305.8|0
1729476300000|2024-10-21 02:05:00|43322.3|43306.3|43322.3|43306.3|43324.8|43308.8|43320.3|43304.3|0
1729476600000|2024-10-21 02:10:00|43321.8|43305.8|43317.8|43301.8|43322.3|43306.3|43317.3|43301.3|0
1729476900000|2024-10-21 02:15:00|43317.3|43301.3|43319.3|43303.3|43319.3|43303.3|43313.3|43297.3|0
1729477200000|2024-10-21 02:20:00|43319.8|43303.8|43315.8|43299.8|43320.3|43304.3|43314.3|43298.3|0
1729477500000|2024-10-21 02:25:00|43315.3|43299.3|43317.8|43301.8|43322.8|43306.8|43315.3|43299.3|0
1729477800000|2024-10-21 02:30:00|43318.3|43302.3|43314.8|43298.8|43318.3|43302.3|43313.8|43297.8|0
1729478100000|2024-10-21 02:35:00|43315.3|43299.3|43321.3|43305.3|43321.3|43305.3|43313.8|43297.8|0
1729478400000|2024-10-21 02:40:00|43320.8|43304.8|43315.3|43299.3|43320.8|43304.8|43313.3|43297.3|0
1729478700000|2024-10-21 02:45:00|43314.8|43298.8|43313.8|43297.8|43316.3|43300.3|43312.8|43296.8|0
1729479000000|2024-10-21 02:50:00|43314.3|43298.3|43312.8|43296.8|43315.3|43299.3|43310.3|43294.3|0
1729479300000|2024-10-21 02:55:00|43312.3|43296.3|43313.3|43297.3|43315.3|43299.3|43311.8|43295.8|0
1729479600000|2024-10-21 03:00:00|43312.3|43296.3|43312.8|43296.8|43314.8|43298.8|43309.8|43293.8|0
1729479900000|2024-10-21 03:05:00|43313.3|43297.3|43313.8|43297.8|43315.3|43299.3|43311.8|43295.8|0
1729480200000|2024-10-21 03:10:00|43314.3|43298.3|43310.8|43294.8|43315.3|43299.3|43309.3|43293.3|0
1729480500000|2024-10-21 03:15:00|43310.3|43294.3|43311.8|43295.8|43311.8|43295.8|43308.8|43292.8|0
1729480800000|2024-10-21 03:20:00|43312.3|43296.3|43306.3|43290.3|43312.3|43296.3|43306.3|43290.3|0
1729481100000|2024-10-21 03:25:00|43306.8|43290.8|43310.8|43294.8|43311.3|43295.3|43305.8|43289.8|0
1729481400000|2024-10-21 03:30:00|43310.3|43294.3|43308.8|43292.8|43310.8|43294.8|43307.3|43291.3|0
1729481700000|2024-10-21 03:35:00|43309.3|43293.3|43310.8|43294.8|43313.3|43297.3|43308.8|43292.8|0
1729482000000|2024-10-21 03:40:00|43310.3|43294.3|43311.8|43295.8|43312.8|43296.8|43307.3|43291.3|0
1729482300000|2024-10-21 03:45:00|43312.3|43296.3|43311.3|43295.3|43314.3|43298.3|43309.3|43293.3|0
1729482600000|2024-10-21 03:50:00|43310.8|43294.8|43309.3|43293.3|43310.8|43294.8|43305.8|43289.8|0
1729482900000|2024-10-21 03:55:00|43308.3|43292.3|43307.3|43291.3|43310.3|43294.3|43304.3|43288.3|0
1729483200000|2024-10-21 04:00:00|43305.8|43289.8|43305.8|43289.8|43308.3|43292.3|43304.3|43288.3|0
1729483500000|2024-10-21 04:05:00|43306.3|43290.3|43304.8|43288.8|43307.8|43291.8|43303.8|43287.8|0
1729483800000|2024-10-21 04:10:00|43305.3|43289.3|43306.8|43290.8|43306.8|43290.8|43302.8|43286.8|0
1729484100000|2024-10-21 04:15:00|43306.3|43290.3|43303.8|43287.8|43307.3|43291.3|43303.8|43287.8|0
1729484400000|2024-10-21 04:20:00|43303.3|43287.3|43304.3|43288.3|43304.8|43288.8|43301.3|43285.3|0
1729484700000|2024-10-21 04:25:00|43304.8|43288.8|43302.3|43286.3|43304.8|43288.8|43301.3|43285.3|0
1729485000000|2024-10-21 04:30:00|43302.8|43286.8|43301.8|43285.8|43304.3|43288.3|43300.8|43284.8|0
1729485300000|2024-10-21 04:35:00|43302.3|43286.3|43299.8|43283.8|43303.3|43287.3|43298.3|43282.3|0
1729485600000|2024-10-21 04:40:00|43299.3|43283.3|43295.8|43279.8|43299.3|43283.3|43294.3|43278.3|0
1729485900000|2024-10-21 04:45:00|43295.3|43279.3|43297.3|43281.3|43301.3|43285.3|43295.3|43279.3|0
1729486200000|2024-10-21 04:50:00|43297.8|43281.8|43294.8|43278.8|43297.8|43281.8|43293.3|43277.3|0
1729486500000|2024-10-21 04:55:00|43294.3|43278.3|43297.8|43281.8|43298.8|43282.8|43293.8|43277.8|0
1729486800000|2024-10-21 05:00:00|43296.8|43280.8|43298.8|43282.8|43298.8|43282.8|43294.3|43278.3|0
1729487100000|2024-10-21 05:05:00|43298.3|43282.3|43294.3|43278.3|43298.8|43282.8|43291.3|43275.3|0
1729487400000|2024-10-21 05:10:00|43293.8|43277.8|43294.8|43278.8|43296.8|43280.8|43290.8|43274.8|0
1729487700000|2024-10-21 05:15:00|43294.3|43278.3|43294.8|43278.8|43296.3|43280.3|43291.3|43275.3|0
1729488000000|2024-10-21 05:20:00|43295.3|43279.3|43297.8|43281.8|43302.3|43286.3|43295.3|43279.3|0
1729488300000|2024-10-21 05:25:00|43298.3|43282.3|43299.8|43283.8|43300.3|43284.3|43294.8|43278.8|0
1729488600000|2024-10-21 05:30:00|43299.3|43283.3|43292.8|43276.8|43299.3|43283.3|43290.3|43274.3|0
1729488900000|2024-10-21 05:35:00|43292.3|43276.3|43287.8|43271.8|43294.8|43278.8|43287.8|43271.8|0
1729489200000|2024-10-21 05:40:00|43288.8|43272.8|43293.8|43277.8|43294.3|43278.3|43287.3|43271.3|0
1729489500000|2024-10-21 05:45:00|43294.3|43278.3|43291.8|43275.8|43296.3|43280.3|43291.8|43275.8|0
1729489800000|2024-10-21 05:50:00|43292.3|43276.3|43294.8|43278.8|43295.3|43279.3|43290.3|43274.3|0
1729490100000|2024-10-21 05:55:00|43294.3|43278.3|43287.8|43271.8|43294.8|43278.8|43286.8|43270.8|0
1729490400000|2024-10-21 06:00:00|43286.8|43270.8|43292.8|43276.8|43293.8|43277.8|43286.3|43270.3|0
1729490700000|2024-10-21 06:05:00|43292.3|43276.3|43293.3|43277.3|43294.8|43278.8|43289.8|43273.8|0
1729491000000|2024-10-21 06:10:00|43292.8|43276.8|43291.3|43275.3|43295.3|43279.3|43288.3|43272.3|0
1729491300000|2024-10-21 06:15:00|43290.8|43274.8|43296.8|43280.8|43297.8|43281.8|43286.8|43270.8|0
1729491600000|2024-10-21 06:20:00|43297.8|43281.8|43294.8|43278.8|43298.8|43282.8|43292.3|43276.3|0
1729491900000|2024-10-21 06:25:00|43294.3|43278.3|43294.3|43278.3|43297.8|43281.8|43292.8|43276.8|0
1729492200000|2024-10-21 06:30:00|43294.8|43278.8|43295.3|43279.3|43300.3|43284.3|43291.8|43275.8|0
1729492500000|2024-10-21 06:35:00|43295.8|43279.8|43295.8|43279.8|43295.8|43279.8|43290.8|43274.8|0
1729492800000|2024-10-21 06:40:00|43295.3|43279.3|43287.8|43271.8|43295.8|43279.8|43282.8|43266.8|0
1729493100000|2024-10-21 06:45:00|43286.8|43270.8|43293.3|43277.3|43293.3|43277.3|43285.3|43269.3|0
1729493400000|2024-10-21 06:50:00|43293.8|43277.8|43292.8|43276.8|43296.3|43280.3|43290.8|43274.8|0
1729493700000|2024-10-21 06:55:00|43292.3|43276.3|43287.8|43271.8|43293.8|43277.8|43287.8|43271.8|0
1729494000000|2024-10-21 07:00:00|43291.8|43275.8|43309.3|43293.3|43309.3|43293.3|43286.8|43270.8|0
1729494300000|2024-10-21 07:05:00|43311.3|43295.3|43323.8|43307.8|43325.8|43309.8|43309.8|43293.8|0
1729494600000|2024-10-21 07:10:00|43324.3|43308.3|43325.8|43309.8|43327.8|43311.8|43316.8|43300.8|0
1729494900000|2024-10-21 07:15:00|43326.3|43310.3|43320.3|43304.3|43329.3|43313.3|43316.3|43300.3|0
1729495200000|2024-10-21 07:20:00|43320.8|43304.8|43314.8|43298.8|43323.8|43307.8|43314.3|43298.3|0
1729495500000|2024-10-21 07:25:00|43314.3|43298.3|43293.8|43277.8|43317.8|43301.8|43293.8|43277.8|0
1729495800000|2024-10-21 07:30:00|43297.8|43281.8|43301.3|43285.3|43310.8|43294.8|43295.3|43279.3|0
1729496100000|2024-10-21 07:35:00|43301.8|43285.8|43324.8|43308.8|43325.3|43309.3|43301.3|43285.3|0
1729496400000|2024-10-21 07:40:00|43325.3|43309.3|43318.8|43302.8|43325.8|43309.8|43316.3|43300.3|0
1729496700000|2024-10-21 07:45:00|43318.3|43302.3|43331.3|43315.3|43334.3|43318.3|43318.3|43302.3|0
1729497000000|2024-10-21 07:50:00|43329.8|43313.8|43316.8|43300.8|43329.8|43313.8|43316.8|43300.8|0
1729497300000|2024-10-21 07:55:00|43316.3|43300.3|43309.8|43293.8|43319.3|43303.3|43309.3|43293.3|0
1729497600000|2024-10-21 08:00:00|43309.3|43293.3|43314.8|43298.8|43324.3|43308.3|43306.8|43290.8|0
1729497900000|2024-10-21 08:05:00|43314.3|43298.3|43308.3|43292.3|43314.8|43298.8|43306.8|43290.8|0
1729498200000|2024-10-21 08:10:00|43308.8|43292.8|43298.3|43282.3|43308.8|43292.8|43297.8|43281.8|0
1729498500000|2024-10-21 08:15:00|43297.3|43281.3|43296.8|43280.8|43301.3|43285.3|43293.8|43277.8|0
1729498800000|2024-10-21 08:20:00|43296.3|43280.3|43300.3|43284.3|43305.3|43289.3|43296.3|43280.3|0
1729499100000|2024-10-21 08:25:00|43300.8|43284.8|43301.8|43285.8|43305.8|43289.8|43297.8|43281.8|0
1729499400000|2024-10-21 08:30:00|43302.3|43286.3|43309.3|43293.3|43311.8|43295.8|43301.8|43285.8|0
1729499700000|2024-10-21 08:35:00|43309.8|43293.8|43307.8|43291.8|43309.8|43293.8|43304.8|43288.8|0
1729500000000|2024-10-21 08:40:00|43307.3|43291.3|43307.8|43291.8|43310.8|43294.8|43304.3|43288.3|0
1729500300000|2024-10-21 08:45:00|43308.3|43292.3|43301.8|43285.8|43308.3|43292.3|43298.8|43282.8|0
1729500600000|2024-10-21 08:50:00|43302.3|43286.3|43307.8|43291.8|43309.3|43293.3|43299.3|43283.3|0
1729500900000|2024-10-21 08:55:00|43308.3|43292.3|43299.3|43283.3|43312.3|43296.3|43298.8|43282.8|0
1729501200000|2024-10-21 09:00:00|43298.8|43282.8|43302.3|43286.3|43304.3|43288.3|43298.8|43282.8|0
1729501500000|2024-10-21 09:05:00|43302.8|43286.8|43295.8|43279.8|43306.8|43290.8|43293.8|43277.8|0
1729501800000|2024-10-21 09:10:00|43296.3|43280.3|43293.8|43277.8|43298.8|43282.8|43293.3|43277.3|0
1729502100000|2024-10-21 09:15:00|43294.3|43278.3|43295.8|43279.8|43297.3|43281.3|43292.8|43276.8|0
1729502400000|2024-10-21 09:20:00|43296.3|43280.3|43278.3|43262.3|43296.8|43280.8|43276.8|43260.8|0
1729502700000|2024-10-21 09:25:00|43278.8|43262.8|43277.8|43261.8|43283.8|43267.8|43265.8|43249.8|0
1729503000000|2024-10-21 09:30:00|43277.3|43261.3|43220.8|43204.8|43277.3|43261.3|43220.8|43204.8|0
1729503300000|2024-10-21 09:35:00|43219.8|43203.8|43247.8|43231.8|43251.3|43235.3|43219.8|43203.8|0
1729503600000|2024-10-21 09:40:00|43250.3|43234.3|43253.8|43237.8|43257.8|43241.8|43246.8|43230.8|0
1729503900000|2024-10-21 09:45:00|43253.3|43237.3|43250.3|43234.3|43263.8|43247.8|43248.8|43232.8|0
1729504200000|2024-10-21 09:50:00|43250.8|43234.8|43257.8|43241.8|43257.8|43241.8|43241.3|43225.3|0
1729504500000|2024-10-21 09:55:00|43257.3|43241.3|43240.8|43224.8|43257.3|43241.3|43235.8|43219.8|0
1729504800000|2024-10-21 10:00:00|43239.8|43223.8|43238.8|43222.8|43247.8|43231.8|43236.8|43220.8|0
1729505100000|2024-10-21 10:05:00|43239.3|43223.3|43240.3|43224.3|43246.3|43230.3|43235.8|43219.8|0
1729505400000|2024-10-21 10:10:00|43238.8|43222.8|43240.8|43224.8|43244.3|43228.3|43235.3|43219.3|0
1729505700000|2024-10-21 10:15:00|43240.3|43224.3|43232.8|43216.8|43243.3|43227.3|43229.8|43213.8|0
1729506000000|2024-10-21 10:20:00|43232.3|43216.3|43234.8|43218.8|43238.8|43222.8|43228.8|43212.8|0
1729506300000|2024-10-21 10:25:00|43234.3|43218.3|43233.8|43217.8|43241.8|43225.8|43230.3|43214.3|0
1729506600000|2024-10-21 10:30:00|43234.3|43218.3|43229.8|43213.8|43237.8|43221.8|43225.8|43209.8|0
1729506900000|2024-10-21 10:35:00|43230.3|43214.3|43211.3|43195.3|43230.3|43214.3|43210.8|43194.8|0
1729507200000|2024-10-21 10:40:00|43210.3|43194.3|43196.8|43180.8|43218.8|43202.8|43195.8|43179.8|0
1729507500000|2024-10-21 10:45:00|43194.8|43178.8|43198.8|43182.8|43200.8|43184.8|43176.3|43160.3|0
1729507800000|2024-10-21 10:50:00|43198.3|43182.3|43187.3|43171.3|43198.3|43182.3|43179.8|43163.8|0
1729508100000|2024-10-21 10:55:00|43187.8|43171.8|43174.8|43158.8|43192.8|43176.8|43172.3|43156.3|0
1729508400000|2024-10-21 11:00:00|43172.3|43156.3|43179.8|43163.8|43180.8|43164.8|43165.3|43149.3|0
1729508700000|2024-10-21 11:05:00|43179.3|43163.3|43182.8|43166.8|43186.3|43170.3|43172.3|43156.3|0
1729509000000|2024-10-21 11:10:00|43182.3|43166.3|43188.8|43172.8|43196.3|43180.3|43180.8|43164.8|0
1729509300000|2024-10-21 11:15:00|43187.8|43171.8|43177.8|43161.8|43188.8|43172.8|43165.3|43149.3|0
1729509600000|2024-10-21 11:20:00|43177.3|43161.3|43176.3|43160.3|43185.3|43169.3|43172.8|43156.8|0
1729509900000|2024-10-21 11:25:00|43175.8|43159.8|43180.3|43164.3|43184.8|43168.8|43173.8|43157.8|0
1729510200000|2024-10-21 11:30:00|43180.8|43164.8|43187.3|43171.3|43193.3|43177.3|43172.8|43156.8|0
1729510500000|2024-10-21 11:35:00|43187.8|43171.8|43181.8|43165.8|43190.3|43174.3|43181.3|43165.3|0
1729510800000|2024-10-21 11:40:00|43182.3|43166.3|43181.8|43165.8|43192.8|43176.8|43179.8|43163.8|0
1729511100000|2024-10-21 11:45:00|43182.3|43166.3|43195.8|43179.8|43199.8|43183.8|43177.8|43161.8|0
1729511400000|2024-10-21 11:50:00|43196.8|43180.8|43183.8|43167.8|43196.8|43180.8|43178.3|43162.3|0
1729511700000|2024-10-21 11:55:00|43183.3|43167.3|43179.8|43163.8|43186.3|43170.3|43177.8|43161.8|0
1729512000000|2024-10-21 12:00:00|43176.8|43160.8|43175.3|43159.3|43182.3|43166.3|43170.8|43154.8|0
1729512300000|2024-10-21 12:05:00|43175.8|43159.8|43184.8|43168.8|43186.8|43170.8|43173.8|43157.8|0
1729512600000|2024-10-21 12:10:00|43185.3|43169.3|43187.3|43171.3|43192.3|43176.3|43180.8|43164.8|0
1729512900000|2024-10-21 12:15:00|43190.8|43174.8|43195.3|43179.3|43204.8|43188.8|43187.8|43171.8|0
1729513200000|2024-10-21 12:20:00|43194.8|43178.8|43196.8|43180.8|43205.8|43189.8|43189.8|43173.8|0
1729513500000|2024-10-21 12:25:00|43197.3|43181.3|43207.8|43191.8|43212.3|43196.3|43196.8|43180.8|0
1729513800000|2024-10-21 12:30:00|43206.8|43190.8|43218.8|43202.8|43220.8|43204.8|43205.8|43189.8|0
1729514100000|2024-10-21 12:35:00|43219.3|43203.3|43219.8|43203.8|43226.8|43210.8|43213.8|43197.8|0
1729514400000|2024-10-21 12:40:00|43218.8|43202.8|43226.3|43210.3|43233.8|43217.8|43216.8|43200.8|0
1729514700000|2024-10-21 12:45:00|43225.8|43209.8|43233.8|43217.8|43235.8|43219.8|43225.8|43209.8|0
1729515000000|2024-10-21 12:50:00|43234.3|43218.3|43231.8|43215.8|43234.3|43218.3|43222.3|43206.3|0
1729515300000|2024-10-21 12:55:00|43231.3|43215.3|43230.8|43214.8|43233.3|43217.3|43226.8|43210.8|0
1729515600000|2024-10-21 13:00:00|43231.8|43215.8|43236.8|43220.8|43236.8|43220.8|43227.3|43211.3|0
1729515900000|2024-10-21 13:05:00|43237.3|43221.3|43234.8|43218.8|43237.8|43221.8|43227.8|43211.8|0
1729516200000|2024-10-21 13:10:00|43235.8|43219.8|43239.3|43223.3|43242.3|43226.3|43231.3|43215.3|0
1729516500000|2024-10-21 13:15:00|43238.8|43222.8|43243.3|43227.3|43247.8|43231.8|43238.8|43222.8|0
1729516800000|2024-10-21 13:20:00|43243.8|43227.8|43246.8|43230.8|43248.3|43232.3|43238.3|43222.3|0
1729517100000|2024-10-21 13:25:00|43246.3|43230.3|43253.8|43237.8|43255.8|43239.8|43231.8|43215.8|0
1729517400000|2024-10-21 13:30:00|43251.8|43235.8|43247.8|43231.8|43308.8|43292.8|43225.8|43209.8|0
1729517700000|2024-10-21 13:35:00|43251.8|43235.8|43230.3|43214.3|43254.8|43238.8|43211.8|43195.8|0
1729518000000|2024-10-21 13:40:00|43233.8|43217.8|43194.8|43178.8|43246.8|43230.8|43181.3|43165.3|0
1729518300000|2024-10-21 13:45:00|43193.8|43177.8|43205.8|43189.8|43235.8|43219.8|43189.8|43173.8|0
1729518600000|2024-10-21 13:50:00|43207.8|43191.8|43208.8|43192.8|43241.8|43225.8|43206.8|43190.8|0
1729518900000|2024-10-21 13:55:00|43210.8|43194.8|43171.8|43155.8|43217.8|43201.8|43170.8|43154.8|0
1729519200000|2024-10-21 14:00:00|43177.8|43161.8|43177.8|43161.8|43197.8|43181.8|43166.8|43150.8|0
1729519500000|2024-10-21 14:05:00|43180.8|43164.8|43175.7|43159.7|43188.8|43172.8|43154.8|43138.8|0
1729519800000|2024-10-21 14:10:00|43178.7|43162.7|43201.7|43185.7|43204.7|43188.7|43176.7|43160.7|0
1729520100000|2024-10-21 14:15:00|43196.7|43180.7|43184.7|43168.7|43208.2|43192.2|43181.2|43165.2|0
1729520400000|2024-10-21 14:20:00|43183.2|43167.2|43178.2|43162.2|43202.7|43186.7|43178.2|43162.2|0
1729520700000|2024-10-21 14:25:00|43177.7|43161.7|43129.7|43113.7|43177.7|43161.7|43119.7|43103.7|0
1729521000000|2024-10-21 14:30:00|43130.7|43114.7|43108.7|43092.7|43132.7|43116.7|43095.7|43079.7|0
1729521300000|2024-10-21 14:35:00|43107.7|43091.7|43146.2|43130.2|43150.2|43134.2|43095.7|43079.7|0
1729521600000|2024-10-21 14:40:00|43148.2|43132.2|43129.2|43113.2|43149.7|43133.7|43115.7|43099.7|0
1729521900000|2024-10-21 14:45:00|43128.7|43112.7|43068.2|43052.2|43130.2|43114.2|43053.7|43037.7|0
1729522200000|2024-10-21 14:50:00|43069.2|43053.2|43067.7|43051.7|43086.7|43070.7|43052.7|43036.7|0
1729522500000|2024-10-21 14:55:00|43065.7|43049.7|43057.7|43041.7|43074.7|43058.7|43056.7|43040.7|0
1729522800000|2024-10-21 15:00:00|43061.7|43045.7|42998.7|42982.7|43064.7|43048.7|42990.7|42974.7|0
1729523100000|2024-10-21 15:05:00|42996.2|42980.2|42947.7|42931.7|42996.7|42980.7|42934.7|42918.7|0
1729523400000|2024-10-21 15:10:00|42943.2|42927.2|42950.2|42934.2|42977.7|42961.7|42941.7|42925.7|0
1729523700000|2024-10-21 15:15:00|42952.2|42936.2|42949.7|42933.7|42957.2|42941.2|42928.2|42912.2|0
1729524000000|2024-10-21 15:20:00|42948.7|42932.7|42912.7|42896.7|42950.7|42934.7|42906.7|42890.7|0
1729524300000|2024-10-21 15:25:00|42913.7|42897.7|42897.7|42881.7|42920.7|42904.7|42884.7|42868.7|0
1729524600000|2024-10-21 15:30:00|42894.7|42878.7|42894.7|42878.7|42897.7|42881.7|42875.7|42859.7|0
1729524900000|2024-10-21 15:35:00|42895.7|42879.7|42914.7|42898.7|42917.2|42901.2|42882.7|42866.7|0
1729525200000|2024-10-21 15:40:00|42912.7|42896.7|42945.7|42929.7|42950.7|42934.7|42909.2|42893.2|0
1729525500000|2024-10-21 15:45:00|42946.2|42930.2|42957.2|42941.2|42959.2|42943.2|42933.7|42917.7|0
1729525800000|2024-10-21 15:50:00|42958.2|42942.2|42963.7|42947.7|42991.2|42975.2|42958.2|42942.2|0
1729526100000|2024-10-21 15:55:00|42965.7|42949.7|42985.7|42969.7|43004.7|42988.7|42965.7|42949.7|0
1729526400000|2024-10-21 16:00:00|42984.7|42968.7|42959.2|42943.2|42989.7|42973.7|42944.7|42928.7|0
1729526700000|2024-10-21 16:05:00|42961.7|42945.7|42973.2|42957.2|42975.7|42959.7|42950.7|42934.7|0
1729527000000|2024-10-21 16:10:00|42972.7|42956.7|42944.2|42928.2|42981.7|42965.7|42933.7|42917.7|0
1729527300000|2024-10-21 16:15:00|42946.2|42930.2|42951.7|42935.7|42954.2|42938.2|42928.7|42912.7|0
1729527600000|2024-10-21 16:20:00|42951.2|42935.2|42959.2|42943.2|42960.2|42944.2|42933.7|42917.7|0
1729527900000|2024-10-21 16:25:00|42961.2|42945.2|42956.7|42940.7|42972.7|42956.7|42937.7|42921.7|0
1729528200000|2024-10-21 16:30:00|42958.2|42942.2|42970|42954|42973|42957|42943.7|42927.7|0
1729528500000|2024-10-21 16:35:00|42971|42955|42956|42940|42974|42958|42946|42930|0
1729528800000|2024-10-21 16:40:00|42957|42941|42956.5|42940.5|42966.5|42950.5|42950|42934|0
1729529100000|2024-10-21 16:45:00|42956|42940|42958|42942|42958|42942|42938.5|42922.5|0
1729529400000|2024-10-21 16:50:00|42957|42941|42993.5|42977.5|43000.5|42984.5|42957|42941|0
1729529700000|2024-10-21 16:55:00|42996|42980|43005|42989|43009.5|42993.5|42993.5|42977.5|0
1729530000000|2024-10-21 17:00:00|43004.5|42988.5|42997|42981|43014|42998|42986.5|42970.5|0
1729530300000|2024-10-21 17:05:00|42995.5|42979.5|43005.5|42989.5|43014|42998|42992.5|42976.5|0
1729530600000|2024-10-21 17:10:00|43005|42989|42996|42980|43010|42994|42990|42974|0
1729530900000|2024-10-21 17:15:00|42997|42981|42973|42957|42997|42981|42956|42940|0
1729531200000|2024-10-21 17:20:00|42976|42960|42996.5|42980.5|42996.5|42980.5|42966|42950|0
1729531500000|2024-10-21 17:25:00|42997|42981|42978|42962|42997.5|42981.5|42976.5|42960.5|0
1729531800000|2024-10-21 17:30:00|42979|42963|42976.5|42960.5|42983.5|42967.5|42969|42953|0
1729532100000|2024-10-21 17:35:00|42976|42960|42958|42942|42984|42968|42953.5|42937.5|0
1729532400000|2024-10-21 17:40:00|42958.5|42942.5|42957|42941|42972|42956|42953|42937|0
1729532700000|2024-10-21 17:45:00|42958|42942|42964.6|42948.6|42969.1|42953.1|42949.1|42933.1|0
1729533000000|2024-10-21 17:50:00|42964.1|42948.1|42964.6|42948.6|42983.1|42967.1|42963.1|42947.1|0
1729533300000|2024-10-21 17:55:00|42965.1|42949.1|42956.1|42940.1|42967.1|42951.1|42949.1|42933.1|0
1729533600000|2024-10-21 18:00:00|42958.1|42942.1|42965.1|42949.1|42969.1|42953.1|42948.1|42932.1|0
1729533900000|2024-10-21 18:05:00|42966.1|42950.1|42949.1|42933.1|42969.6|42953.6|42938.1|42922.1|0
1729534200000|2024-10-21 18:10:00|42949.6|42933.6|42915.1|42899.1|42956.6|42940.6|42915.1|42899.1|0
1729534500000|2024-10-21 18:15:00|42916.1|42900.1|42954.1|42938.1|42954.1|42938.1|42915.1|42899.1|0
1729534800000|2024-10-21 18:20:00|42957.1|42941.1|42931.6|42915.6|42964.1|42948.1|42910.1|42894.1|0
1729535100000|2024-10-21 18:25:00|42932.1|42916.1|42931.7|42915.7|42939.6|42923.6|42924.2|42908.2|0
1729535400000|2024-10-21 18:30:00|42932.7|42916.7|42927.7|42911.7|42934.2|42918.2|42911.7|42895.7|0
1729535700000|2024-10-21 18:35:00|42928.2|42912.2|42926.2|42910.2|42939.2|42923.2|42926.2|42910.2|0
1729536000000|2024-10-21 18:40:00|42925.7|42909.7|42904.2|42888.2|42931.7|42915.7|42902.2|42886.2|0
1729536300000|2024-10-21 18:45:00|42902.7|42886.7|42912.2|42896.2|42917.2|42901.2|42899.7|42883.7|0
1729536600000|2024-10-21 18:50:00|42910.7|42894.7|42905.2|42889.2|42916.7|42900.7|42901.2|42885.2|0
1729536900000|2024-10-21 18:55:00|42905.7|42889.7|42905.7|42889.7|42913.7|42897.7|42898.7|42882.7|0
1729537200000|2024-10-21 19:00:00|42906.2|42890.2|42898.7|42882.7|42915.7|42899.7|42891.7|42875.7|0
1729537500000|2024-10-21 19:05:00|42897.7|42881.7|42913.2|42897.2|42919.2|42903.2|42897.7|42881.7|0
1729537800000|2024-10-21 19:10:00|42914.2|42898.2|42947.7|42931.7|42963.7|42947.7|42913.2|42897.2|0
1729538100000|2024-10-21 19:15:00|42948.2|42932.2|42959.2|42943.2|42961.2|42945.2|42943.2|42927.2|0
1729538400000|2024-10-21 19:20:00|42959.7|42943.7|42952.2|42936.2|42962.2|42946.2|42939.7|42923.7|0
1729538700000|2024-10-21 19:25:00|42950.2|42934.2|42930.2|42914.2|42962.2|42946.2|42930.2|42914.2|0
1729539000000|2024-10-21 19:30:00|42926.7|42910.7|42910.7|42894.7|42926.7|42910.7|42891.7|42875.7|0
1729539300000|2024-10-21 19:35:00|42910.2|42894.2|42903.7|42887.7|42918.7|42902.7|42900.2|42884.2|0
1729539600000|2024-10-21 19:40:00|42904.2|42888.2|42914.2|42898.2|42923.7|42907.7|42903.7|42887.7|0
1729539900000|2024-10-21 19:45:00|42914.7|42898.7|42923.2|42907.2|42926.2|42910.2|42903.2|42887.2|0
1729540200000|2024-10-21 19:50:00|42921.2|42905.2|42912.7|42896.7|42922.2|42906.2|42894.2|42878.2|0
1729540500000|2024-10-21 19:55:00|42913.2|42897.2|42951.7|42935.7|42951.7|42935.7|42905.7|42889.7|0
1729540800000|2024-10-21 20:00:00|42950.2|42934.2|42938.2|42922.2|42950.2|42934.2|42931.2|42915.2|0
1729541100000|2024-10-21 20:05:00|42937.7|42921.7|42950.2|42934.2|42953.2|42937.2|42932.7|42916.7|0
1729541400000|2024-10-21 20:10:00|42950.7|42934.7|42940.2|42924.2|42950.7|42934.7|42939.7|42923.7|0
1729541700000|2024-10-21 20:15:00|42939.7|42923.7|42952.2|42936.2|42954.2|42938.2|42936.7|42920.7|0
1729542000000|2024-10-21 20:20:00|42951.7|42935.7|42958.2|42942.2|42961.7|42945.7|42951.7|42935.7|0
1729542300000|2024-10-21 20:25:00|42960.2|42944.2|42960.2|42944.2|42961.7|42945.7|42958.2|42942.2|0
1729542600000|2024-10-21 20:30:00|42961.7|42945.7|42962.2|42946.2|42963.7|42947.7|42956.2|42940.2|0
1729542900000|2024-10-21 20:35:00|42962.7|42946.7|42961.2|42945.2|42965.2|42949.2|42957.7|42941.7|0
1729543200000|2024-10-21 20:40:00|42960.7|42944.7|42955.7|42939.7|42962.2|42946.2|42954.2|42938.2|0
1729543500000|2024-10-21 20:45:00|42956.2|42940.2|42949.2|42933.2|42957.7|42941.7|42947.7|42931.7|0
1729543800000|2024-10-21 20:50:00|42950.2|42934.2|42951.2|42935.2|42952.2|42936.2|42942.2|42926.2|0
1729544100000|2024-10-21 20:55:00|42951.7|42935.7|42949.8|42933.8|42959.2|42943.2|42949.8|42933.8|0
1729544400000|2024-10-21 21:00:00|42952.6|42936.6|42954|42938|42957.1|42941.1|42952.6|42936.6|0
1729544700000|2024-10-21 21:05:00|42953.9|42937.9|42954.2|42938.2|42954.3|42938.3|42953.8|42937.8|0
1729545000000|2024-10-21 21:10:00|42954.1|42938.1|42954.8|42938.8|42955.3|42939.3|42954.1|42938.1|0
1729545300000|2024-10-21 21:15:00|42954.7|42938.7|42954.8|42938.8|42954.8|42938.8|42953.5|42937.5|0
1729545600000|2024-10-21 21:20:00|42954.7|42938.7|42956.1|42940.1|42956.1|42940.1|42954.7|42938.7|0
1729546200000|2024-10-21 21:30:00|42956.4|42940.4|42956.2|42940.2|42956.5|42940.5|42955.9|42939.9|0
1729546500000|2024-10-21 21:35:00|42956.1|42940.1|42955.8|42939.8|42956.7|42940.7|42955.8|42939.8|0
1729546800000|2024-10-21 21:40:00|42956.1|42940.1|42957.5|42941.5|42957.5|42941.5|42955.8|42939.8|0
1729547100000|2024-10-21 21:45:00|42957.2|42941.2|42956.6|42940.6|42957.8|42941.8|42956.6|42940.6|0
1729547400000|2024-10-21 21:50:00|42957.4|42941.4|42957.5|42941.5|42957.7|42941.7|42956.4|42940.4|0
1729547700000|2024-10-21 21:55:00|42957.6|42941.6|42957.4|42941.4|42957.6|42941.6|42957|42941|0
1729548000000|2024-10-21 22:00:00|42959.2|42943.2|42944.2|42928.2|42960.2|42944.2|42942.7|42926.7|0
1729548300000|2024-10-21 22:05:00|42945.2|42929.2|42955.2|42939.2|42955.2|42939.2|42944.7|42928.7|0
1729548600000|2024-10-21 22:10:00|42954.7|42938.7|42948.2|42932.2|42955.2|42939.2|42947.2|42931.2|0
1729548900000|2024-10-21 22:15:00|42948.7|42932.7|42944.7|42928.7|42949.2|42933.2|42941.2|42925.2|0
1729549200000|2024-10-21 22:20:00|42946.7|42930.7|42951.2|42935.2|42952.7|42936.7|42945.7|42929.7|0
1729549500000|2024-10-21 22:25:00|42951.7|42935.7|42949.7|42933.7|42953.2|42937.2|42948.7|42932.7|0
1729549800000|2024-10-21 22:30:00|42950.2|42934.2|42954.3|42938.3|42957.8|42941.8|42948.2|42932.2|0
1729550100000|2024-10-21 22:35:00|42953.8|42937.8|42946.8|42930.8|42953.8|42937.8|42944.8|42928.8|0
1729550400000|2024-10-21 22:40:00|42948.8|42932.8|42940.3|42924.3|42948.8|42932.8|42937.3|42921.3|0
1729550700000|2024-10-21 22:45:00|42939.8|42923.8|42941.3|42925.3|42941.3|42925.3|42938.3|42922.3|0
1729551000000|2024-10-21 22:50:00|42940.8|42924.8|42942.3|42926.3|42944.3|42928.3|42938.3|42922.3|0
1729551300000|2024-10-21 22:55:00|42941.8|42925.8|42935.3|42919.3|42941.8|42925.8|42934.8|42918.8|0
1729551600000|2024-10-21 23:00:00|42934.8|42918.8|42938.3|42922.3|42939.3|42923.3|42933.8|42917.8|0
1729551900000|2024-10-21 23:05:00|42938.8|42922.8|42932.3|42916.3|42938.8|42922.8|42931.8|42915.8|0
1729552200000|2024-10-21 23:10:00|42931.3|42915.3|42930.3|42914.3|42935.3|42919.3|42929.3|42913.3|0
1729552500000|2024-10-21 23:15:00|42929.8|42913.8|42930.3|42914.3|42938.3|42922.3|42929.3|42913.3|0
1729552800000|2024-10-21 23:20:00|42929.8|42913.8|42931.3|42915.3|42933.3|42917.3|42929.3|42913.3|0
1729553100000|2024-10-21 23:25:00|42931.8|42915.8|42934.3|42918.3|42935.3|42919.3|42931.3|42915.3|0
1729553400000|2024-10-21 23:30:00|42933.8|42917.8|42934.3|42918.3|42935.3|42919.3|42931.3|42915.3|0
1729553700000|2024-10-21 23:35:00|42932.8|42916.8|42928.3|42912.3|42933.8|42917.8|42927.8|42911.8|0
1729554000000|2024-10-21 23:40:00|42927.8|42911.8|42930.3|42914.3|42932.3|42916.3|42926.8|42910.8|0
1729554300000|2024-10-21 23:45:00|42929.8|42913.8|42926.3|42910.3|42930.3|42914.3|42923.3|42907.3|0
1729554600000|2024-10-21 23:50:00|42927.8|42911.8|42925.3|42909.3|42928.3|42912.3|42925.3|42909.3|0
1729554900000|2024-10-21 23:55:00|42924.8|42908.8|42924.3|42908.3|42928.3|42912.3|42924.3|42908.3|0
1729555200000|2024-10-22 00:00:00|42923.3|42907.3|42909.3|42893.3|42923.3|42907.3|42906.3|42890.3|0
1729555500000|2024-10-22 00:05:00|42908.8|42892.8|42904.3|42888.3|42910.3|42894.3|42897.8|42881.8|0
1729555800000|2024-10-22 00:10:00|42903.8|42887.8|42903.3|42887.3|42908.3|42892.3|42901.3|42885.3|0
1729556100000|2024-10-22 00:15:00|42902.3|42886.3|42903.3|42887.3|42906.3|42890.3|42894.3|42878.3|0
1729556400000|2024-10-22 00:20:00|42903.8|42887.8|42923.8|42907.8|42925.3|42909.3|42903.3|42887.3|0
1729556700000|2024-10-22 00:25:00|42923.3|42907.3|42921.3|42905.3|42924.3|42908.3|42919.8|42903.8|0
1729557000000|2024-10-22 00:30:00|42921.8|42905.8|42921.3|42905.3|42925.3|42909.3|42915.3|42899.3|0
1729557300000|2024-10-22 00:35:00|42920.8|42904.8|42908.8|42892.8|42921.3|42905.3|42906.8|42890.8|0
1729557600000|2024-10-22 00:40:00|42908.3|42892.3|42904.8|42888.8|42913.3|42897.3|42904.3|42888.3|0
1729557900000|2024-10-22 00:45:00|42904.3|42888.3|42900.3|42884.3|42906.3|42890.3|42898.3|42882.3|0
1729558200000|2024-10-22 00:50:00|42900.8|42884.8|42902.3|42886.3|42907.3|42891.3|42900.3|42884.3|0
1729558500000|2024-10-22 00:55:00|42903.3|42887.3|42891.3|42875.3|42903.8|42887.8|42890.3|42874.3|0
1729558800000|2024-10-22 01:00:00|42892.3|42876.3|42893.3|42877.3|42897.8|42881.8|42889.8|42873.8|0
1729559100000|2024-10-22 01:05:00|42893.8|42877.8|42906.3|42890.3|42907.8|42891.8|42892.3|42876.3|0
1729559400000|2024-10-22 01:10:00|42905.8|42889.8|42896.8|42880.8|42905.8|42889.8|42895.3|42879.3|0
1729559700000|2024-10-22 01:15:00|42896.3|42880.3|42896.3|42880.3|42898.8|42882.8|42892.3|42876.3|0
1729560000000|2024-10-22 01:20:00|42895.8|42879.8|42881.8|42865.8|42898.3|42882.3|42881.8|42865.8|0
1729560300000|2024-10-22 01:25:00|42882.8|42866.8|42887.8|42871.8|42890.8|42874.8|42882.3|42866.3|0
1729560600000|2024-10-22 01:30:00|42888.3|42872.3|42898.8|42882.8|42898.8|42882.8|42887.3|42871.3|0
1729560900000|2024-10-22 01:35:00|42899.3|42883.3|42894.8|42878.8|42901.8|42885.8|42890.8|42874.8|0
1729561200000|2024-10-22 01:40:00|42894.3|42878.3|42896.3|42880.3|42899.3|42883.3|42892.8|42876.8|0
1729561500000|2024-10-22 01:45:00|42895.8|42879.8|42898.8|42882.8|42899.8|42883.8|42891.8|42875.8|0
1729561800000|2024-10-22 01:50:00|42898.3|42882.3|42905.8|42889.8|42906.3|42890.3|42898.3|42882.3|0
1729562100000|2024-10-22 01:55:00|42905.3|42889.3|42901.8|42885.8|42905.3|42889.3|42900.3|42884.3|0
1729562400000|2024-10-22 02:00:00|42901.3|42885.3|42907.3|42891.3|42911.8|42895.8|42898.3|42882.3|0
1729562700000|2024-10-22 02:05:00|42906.8|42890.8|42913.3|42897.3|42913.8|42897.8|42906.3|42890.3|0
1729563000000|2024-10-22 02:10:00|42912.8|42896.8|42912.3|42896.3|42916.8|42900.8|42910.3|42894.3|0
1729563300000|2024-10-22 02:15:00|42911.8|42895.8|42914.3|42898.3|42914.8|42898.8|42908.3|42892.3|0
1729563600000|2024-10-22 02:20:00|42914.8|42898.8|42909.3|42893.3|42916.3|42900.3|42908.3|42892.3|0
1729563900000|2024-10-22 02:25:00|42907.3|42891.3|42907.8|42891.8|42909.3|42893.3|42901.8|42885.8|0
1729564200000|2024-10-22 02:30:00|42907.3|42891.3|42903.3|42887.3|42908.3|42892.3|42902.3|42886.3|0
1729564500000|2024-10-22 02:35:00|42902.8|42886.8|42905.3|42889.3|42907.8|42891.8|42902.3|42886.3|0
1729564800000|2024-10-22 02:40:00|42905.8|42889.8|42902.3|42886.3|42908.3|42892.3|42902.3|42886.3|0
1729565100000|2024-10-22 02:45:00|42901.8|42885.8|42902.3|42886.3|42905.3|42889.3|42897.3|42881.3|0
1729565400000|2024-10-22 02:50:00|42902.8|42886.8|42893.3|42877.3|42902.8|42886.8|42892.8|42876.8|0
1729565700000|2024-10-22 02:55:00|42892.8|42876.8|42891.3|42875.3|42894.3|42878.3|42887.3|42871.3|0
1729566000000|2024-10-22 03:00:00|42890.3|42874.3|42893.3|42877.3|42894.8|42878.8|42890.3|42874.3|0
1729566300000|2024-10-22 03:05:00|42893.8|42877.8|42900.3|42884.3|42900.8|42884.8|42891.3|42875.3|0
1729566600000|2024-10-22 03:10:00|42900.8|42884.8|42897.3|42881.3|42901.3|42885.3|42895.3|42879.3|0
1729566900000|2024-10-22 03:15:00|42896.8|42880.8|42901.3|42885.3|42902.8|42886.8|42896.8|42880.8|0
1729567200000|2024-10-22 03:20:00|42900.8|42884.8|42902.3|42886.3|42903.3|42887.3|42895.3|42879.3|0
1729567500000|2024-10-22 03:25:00|42902.8|42886.8|42907.3|42891.3|42907.3|42891.3|42902.3|42886.3|0
1729567800000|2024-10-22 03:30:00|42907.8|42891.8|42905.3|42889.3|42908.8|42892.8|42903.8|42887.8|0
1729568100000|2024-10-22 03:35:00|42904.8|42888.8|42898.3|42882.3|42906.3|42890.3|42897.3|42881.3|0
1729568400000|2024-10-22 03:40:00|42898.8|42882.8|42893.3|42877.3|42901.3|42885.3|42892.8|42876.8|0
1729568700000|2024-10-22 03:45:00|42892.8|42876.8|42892.3|42876.3|42896.3|42880.3|42890.8|42874.8|0
1729569000000|2024-10-22 03:50:00|42891.8|42875.8|42886.3|42870.3|42892.8|42876.8|42885.8|42869.8|0
1729569300000|2024-10-22 03:55:00|42885.8|42869.8|42888.3|42872.3|42888.3|42872.3|42883.3|42867.3|0
1729569600000|2024-10-22 04:00:00|42888.8|42872.8|42881.3|42865.3|42889.8|42873.8|42881.3|42865.3|0
1729569900000|2024-10-22 04:05:00|42880.8|42864.8|42882.3|42866.3|42885.3|42869.3|42878.3|42862.3|0
1729570200000|2024-10-22 04:10:00|42881.8|42865.8|42886.3|42870.3|42886.3|42870.3|42880.3|42864.3|0
1729570500000|2024-10-22 04:15:00|42885.8|42869.8|42891.8|42875.8|42893.8|42877.8|42882.8|42866.8|0
1729570800000|2024-10-22 04:20:00|42892.3|42876.3|42891.3|42875.3|42895.3|42879.3|42890.3|42874.3|0
1729571100000|2024-10-22 04:25:00|42891.8|42875.8|42892.3|42876.3|42893.3|42877.3|42890.8|42874.8|0
1729571400000|2024-10-22 04:30:00|42890.8|42874.8|42889.3|42873.3|42893.3|42877.3|42887.3|42871.3|0
1729571700000|2024-10-22 04:35:00|42888.8|42872.8|42890.3|42874.3|42892.3|42876.3|42887.3|42871.3|0
1729572000000|2024-10-22 04:40:00|42889.8|42873.8|42886.3|42870.3|42890.3|42874.3|42884.3|42868.3|0
1729572300000|2024-10-22 04:45:00|42886.8|42870.8|42884.3|42868.3|42888.3|42872.3|42883.3|42867.3|0
1729572600000|2024-10-22 04:50:00|42884.8|42868.8|42880.3|42864.3|42886.8|42870.8|42879.8|42863.8|0
1729572900000|2024-10-22 04:55:00|42879.8|42863.8|42873.8|42857.8|42881.3|42865.3|42873.8|42857.8|0
1729573200000|2024-10-22 05:00:00|42873.3|42857.3|42883.3|42867.3|42883.8|42867.8|42872.3|42856.3|0
1729573500000|2024-10-22 05:05:00|42882.8|42866.8|42878.8|42862.8|42883.3|42867.3|42876.3|42860.3|0
1729573800000|2024-10-22 05:10:00|42878.3|42862.3|42874.3|42858.3|42879.3|42863.3|42874.3|42858.3|0
1729574100000|2024-10-22 05:15:00|42874.8|42858.8|42877.3|42861.3|42878.8|42862.8|42874.8|42858.8|0
1729574400000|2024-10-22 05:20:00|42877.8|42861.8|42882.3|42866.3|42882.8|42866.8|42876.3|42860.3|0
1729574700000|2024-10-22 05:25:00|42882.8|42866.8|42886.3|42870.3|42888.3|42872.3|42880.8|42864.8|0
1729575000000|2024-10-22 05:30:00|42886.8|42870.8|42886.3|42870.3|42888.8|42872.8|42882.3|42866.3|0
1729575300000|2024-10-22 05:35:00|42886.8|42870.8|42894.8|42878.8|42894.8|42878.8|42886.3|42870.3|0
1729575600000|2024-10-22 05:40:00|42895.8|42879.8|42889.3|42873.3|42899.8|42883.8|42886.3|42870.3|0
1729575900000|2024-10-22 05:45:00|42887.3|42871.3|42877.8|42861.8|42891.3|42875.3|42877.8|42861.8|0
1729576200000|2024-10-22 05:50:00|42876.8|42860.8|42877.3|42861.3|42878.3|42862.3|42870.3|42854.3|0
1729576500000|2024-10-22 05:55:00|42877.8|42861.8|42871.8|42855.8|42878.3|42862.3|42869.8|42853.8|0
1729576800000|2024-10-22 06:00:00|42872.3|42856.3|42871.8|42855.8|42878.3|42862.3|42869.3|42853.3|0
1729577100000|2024-10-22 06:05:00|42870.8|42854.8|42861.3|42845.3|42870.8|42854.8|42861.3|42845.3|0
1729577400000|2024-10-22 06:10:00|42860.8|42844.8|42861.3|42845.3|42864.8|42848.8|42859.3|42843.3|0
1729577700000|2024-10-22 06:15:00|42859.3|42843.3|42864.8|42848.8|42866.3|42850.3|42858.8|42842.8|0
1729578000000|2024-10-22 06:20:00|42865.3|42849.3|42869.3|42853.3|42870.8|42854.8|42864.3|42848.3|0
1729578300000|2024-10-22 06:25:00|42869.8|42853.8|42871.3|42855.3|42874.3|42858.3|42866.8|42850.8|0
1729578600000|2024-10-22 06:30:00|42871.8|42855.8|42874.3|42858.3|42874.3|42858.3|42866.3|42850.3|0
1729578900000|2024-10-22 06:35:00|42874.8|42858.8|42876.3|42860.3|42879.3|42863.3|42874.3|42858.3|0
1729579200000|2024-10-22 06:40:00|42877.3|42861.3|42858.3|42842.3|42878.3|42862.3|42853.3|42837.3|0
1729579500000|2024-10-22 06:45:00|42856.8|42840.8|42862.8|42846.8|42864.8|42848.8|42850.3|42834.3|0
1729579800000|2024-10-22 06:50:00|42861.8|42845.8|42870.3|42854.3|42870.3|42854.3|42860.3|42844.3|0
1729580100000|2024-10-22 06:55:00|42870.8|42854.8|42869.3|42853.3|42876.8|42860.8|42866.3|42850.3|0
1729580400000|2024-10-22 07:00:00|42870.3|42854.3|42865.3|42849.3|42876.8|42860.8|42856.3|42840.3|0
1729580700000|2024-10-22 07:05:00|42864.8|42848.8|42863.3|42847.3|42864.8|42848.8|42849.8|42833.8|0
1729581000000|2024-10-22 07:10:00|42865.3|42849.3|42880.3|42864.3|42881.8|42865.8|42862.3|42846.3|0
1729581300000|2024-10-22 07:15:00|42878.8|42862.8|42868.8|42852.8|42881.3|42865.3|42862.3|42846.3|0
1729581600000|2024-10-22 07:20:00|42868.3|42852.3|42865.3|42849.3|42871.8|42855.8|42859.3|42843.3|0
1729581900000|2024-10-22 07:25:00|42868.3|42852.3|42870.3|42854.3|42876.3|42860.3|42868.3|42852.3|0
1729582200000|2024-10-22 07:30:00|42871.3|42855.3|42855.3|42839.3|42871.3|42855.3|42849.3|42833.3|0
1729582500000|2024-10-22 07:35:00|42854.8|42838.8|42866.8|42850.8|42867.3|42851.3|42851.8|42835.8|0
1729582800000|2024-10-22 07:40:00|42866.3|42850.3|42876.3|42860.3|42877.8|42861.8|42864.3|42848.3|0
1729583100000|2024-10-22 07:45:00|42876.8|42860.8|42860.3|42844.3|42878.3|42862.3|42859.3|42843.3|0
1729583400000|2024-10-22 07:50:00|42860.8|42844.8|42857.3|42841.3|42864.3|42848.3|42849.3|42833.3|0
1729583700000|2024-10-22 07:55:00|42856.8|42840.8|42845.3|42829.3|42858.3|42842.3|42843.8|42827.8|0
1729584000000|2024-10-22 08:00:00|42851.3|42835.3|42845.8|42829.8|42856.3|42840.3|42837.3|42821.3|0
1729584300000|2024-10-22 08:05:00|42844.3|42828.3|42865.8|42849.8|42866.8|42850.8|42844.3|42828.3|0
1729584600000|2024-10-22 08:10:00|42865.3|42849.3|42863.8|42847.8|42866.8|42850.8|42853.3|42837.3|0
1729584900000|2024-10-22 08:15:00|42863.3|42847.3|42864.3|42848.3|42868.8|42852.8|42854.3|42838.3|0
1729585200000|2024-10-22 08:20:00|42863.8|42847.8|42867.3|42851.3|42870.8|42854.8|42854.3|42838.3|0
1729585500000|2024-10-22 08:25:00|42866.8|42850.8|42854.3|42838.3|42870.3|42854.3|42852.8|42836.8|0
1729585800000|2024-10-22 08:30:00|42853.8|42837.8|42824.8|42808.8|42858.8|42842.8|42819.8|42803.8|0
1729586100000|2024-10-22 08:35:00|42824.3|42808.3|42825.8|42809.8|42835.8|42819.8|42820.3|42804.3|0
1729586400000|2024-10-22 08:40:00|42828.3|42812.3|42839.3|42823.3|42839.8|42823.8|42814.8|42798.8|0
1729586700000|2024-10-22 08:45:00|42838.8|42822.8|42850.3|42834.3|42852.3|42836.3|42838.8|42822.8|0
1729587000000|2024-10-22 08:50:00|42849.8|42833.8|42836.3|42820.3|42851.8|42835.8|42834.3|42818.3|0
1729587300000|2024-10-22 08:55:00|42836.8|42820.8|42820.3|42804.3|42836.8|42820.8|42819.3|42803.3|0
1729587600000|2024-10-22 09:00:00|42818.3|42802.3|42808.3|42792.3|42820.3|42804.3|42806.3|42790.3|0
1729587900000|2024-10-22 09:05:00|42809.3|42793.3|42813.3|42797.3|42814.8|42798.8|42806.8|42790.8|0
1729588200000|2024-10-22 09:10:00|42813.8|42797.8|42805.3|42789.3|42824.3|42808.3|42802.3|42786.3|0
1729588500000|2024-10-22 09:15:00|42804.8|42788.8|42782.8|42766.8|42807.3|42791.3|42782.3|42766.3|0
1729588800000|2024-10-22 09:20:00|42780.8|42764.8|42763.3|42747.3|42783.3|42767.3|42752.8|42736.8|0
1729589100000|2024-10-22 09:25:00|42764.3|42748.3|42774.3|42758.3|42776.3|42760.3|42762.3|42746.3|0
1729589400000|2024-10-22 09:30:00|42773.8|42757.8|42779.3|42763.3|42785.3|42769.3|42770.3|42754.3|0
1729589700000|2024-10-22 09:35:00|42780.3|42764.3|42777.8|42761.8|42796.3|42780.3|42776.3|42760.3|0
1729590000000|2024-10-22 09:40:00|42776.3|42760.3|42747.3|42731.3|42778.3|42762.3|42744.3|42728.3|0
1729590300000|2024-10-22 09:45:00|42749.8|42733.8|42736.3|42720.3|42750.8|42734.8|42724.8|42708.8|0
1729590600000|2024-10-22 09:50:00|42735.8|42719.8|42733.3|42717.3|42741.8|42725.8|42729.3|42713.3|0
1729590900000|2024-10-22 09:55:00|42734.3|42718.3|42743.3|42727.3|42743.3|42727.3|42734.3|42718.3|0
1729591200000|2024-10-22 10:00:00|42742.3|42726.3|42735.3|42719.3|42746.3|42730.3|42732.8|42716.8|0
1729591500000|2024-10-22 10:05:00|42734.3|42718.3|42744.3|42728.3|42744.3|42728.3|42730.3|42714.3|0
1729591800000|2024-10-22 10:10:00|42744.8|42728.8|42766.3|42750.3|42770.3|42754.3|42742.3|42726.3|0
1729592100000|2024-10-22 10:15:00|42765.8|42749.8|42760.3|42744.3|42766.8|42750.8|42750.3|42734.3|0
1729592400000|2024-10-22 10:20:00|42759.8|42743.8|42758.8|42742.8|42763.8|42747.8|42754.3|42738.3|0
1729592700000|2024-10-22 10:25:00|42759.3|42743.3|42747.8|42731.8|42760.3|42744.3|42741.3|42725.3|0
1729593000000|2024-10-22 10:30:00|42746.8|42730.8|42750.8|42734.8|42788.8|42772.8|42735.3|42719.3|0
1729593300000|2024-10-22 10:35:00|42751.3|42735.3|42764.3|42748.3|42764.8|42748.8|42745.8|42729.8|0
1729593600000|2024-10-22 10:40:00|42765.3|42749.3|42779.3|42763.3|42781.3|42765.3|42759.3|42743.3|0
1729593900000|2024-10-22 10:45:00|42778.8|42762.8|42780.3|42764.3|42795.8|42779.8|42778.3|42762.3|0
1729594200000|2024-10-22 10:50:00|42781.8|42765.8|42776.3|42760.3|42785.8|42769.8|42770.3|42754.3|0
1729594500000|2024-10-22 10:55:00|42778.3|42762.3|42773.3|42757.3|42783.3|42767.3|42770.3|42754.3|0
1729594800000|2024-10-22 11:00:00|42777.8|42761.8|42773.8|42757.8|42781.3|42765.3|42762.3|42746.3|0
1729595100000|2024-10-22 11:05:00|42774.3|42758.3|42758.3|42742.3|42778.3|42762.3|42757.3|42741.3|0
1729595400000|2024-10-22 11:10:00|42758.8|42742.8|42757.8|42741.8|42767.3|42751.3|42750.8|42734.8|0
1729595700000|2024-10-22 11:15:00|42757.3|42741.3|42764.8|42748.8|42765.8|42749.8|42752.3|42736.3|0
1729596000000|2024-10-22 11:20:00|42765.3|42749.3|42785.3|42769.3|42786.8|42770.8|42763.8|42747.8|0
1729596300000|2024-10-22 11:25:00|42785.8|42769.8|42767.3|42751.3|42793.8|42777.8|42766.3|42750.3|0
1729596600000|2024-10-22 11:30:00|42765.3|42749.3|42778.3|42762.3|42783.3|42767.3|42762.8|42746.8|0
1729596900000|2024-10-22 11:35:00|42777.3|42761.3|42786.3|42770.3|42787.3|42771.3|42775.8|42759.8|0
1729597200000|2024-10-22 11:40:00|42785.8|42769.8|42770.8|42754.8|42786.3|42770.3|42770.3|42754.3|0
1729597500000|2024-10-22 11:45:00|42771.3|42755.3|42761.3|42745.3|42773.8|42757.8|42758.3|42742.3|0
1729597800000|2024-10-22 11:50:00|42761.8|42745.8|42776.3|42760.3|42777.3|42761.3|42757.3|42741.3|0
1729598100000|2024-10-22 11:55:00|42777.3|42761.3|42773.3|42757.3|42782.3|42766.3|42771.8|42755.8|0
1729598400000|2024-10-22 12:00:00|42777.3|42761.3|42792.3|42776.3|42792.3|42776.3|42767.8|42751.8|0
1729598700000|2024-10-22 12:05:00|42792.8|42776.8|42816.3|42800.3|42820.3|42804.3|42792.8|42776.8|0
1729599000000|2024-10-22 12:10:00|42816.8|42800.8|42817.6|42801.6|42820.6|42804.6|42811.1|42795.1|0
1729599300000|2024-10-22 12:15:00|42820.6|42804.6|42825.6|42809.6|42830.6|42814.6|42816.1|42800.1|0
1729599600000|2024-10-22 12:20:00|42827.1|42811.1|42829.6|42813.6|42830.6|42814.6|42819.1|42803.1|0
1729599900000|2024-10-22 12:25:00|42829.1|42813.1|42817.6|42801.6|42830.1|42814.1|42816.6|42800.6|0
1729600200000|2024-10-22 12:30:00|42818.6|42802.6|42801.6|42785.6|42821.6|42805.6|42800.6|42784.6|0
1729600500000|2024-10-22 12:35:00|42802.1|42786.1|42786.6|42770.6|42804.6|42788.6|42781.6|42765.6|0
1729600800000|2024-10-22 12:40:00|42787.6|42771.6|42777.6|42761.6|42795.6|42779.6|42773.6|42757.6|0
1729601100000|2024-10-22 12:45:00|42778.1|42762.1|42788.6|42772.6|42795.6|42779.6|42776.1|42760.1|0
1729601400000|2024-10-22 12:50:00|42789.1|42773.1|42775.6|42759.6|42789.6|42773.6|42774.6|42758.6|0
1729601700000|2024-10-22 12:55:00|42775.1|42759.1|42801.1|42785.1|42802.6|42786.6|42773.1|42757.1|0
1729602000000|2024-10-22 13:00:00|42801.6|42785.6|42784.6|42768.6|42801.6|42785.6|42784.6|42768.6|0
1729602300000|2024-10-22 13:05:00|42783.6|42767.6|42766.6|42750.6|42785.6|42769.6|42763.6|42747.6|0
1729602600000|2024-10-22 13:10:00|42766.1|42750.1|42791.6|42775.6|42791.6|42775.6|42763.6|42747.6|0
1729602900000|2024-10-22 13:15:00|42792.1|42776.1|42810.1|42794.1|42810.1|42794.1|42788.6|42772.6|0
1729603200000|2024-10-22 13:20:00|42812.1|42796.1|42817.6|42801.6|42818.6|42802.6|42808.6|42792.6|0
1729603500000|2024-10-22 13:25:00|42822.6|42806.6|42763.6|42747.6|42829.6|42813.6|42762.1|42746.1|0
1729603800000|2024-10-22 13:30:00|42773.6|42757.6|42859.6|42843.6|42860.6|42844.6|42767.6|42751.6|0
1729604100000|2024-10-22 13:35:00|42858.6|42842.6|42804.6|42788.6|42861.1|42845.1|42774.6|42758.6|0
1729604400000|2024-10-22 13:40:00|42806.6|42790.6|42748.6|42732.6|42811.6|42795.6|42746.6|42730.6|0
1729604700000|2024-10-22 13:45:00|42749.6|42733.6|42795.1|42779.1|42803.6|42787.6|42747.6|42731.6|0
1729605000000|2024-10-22 13:50:00|42795.9|42779.9|42777.9|42761.9|42797.9|42781.9|42745.9|42729.9|0
1729605300000|2024-10-22 13:55:00|42782.9|42766.9|42761.4|42745.4|42782.9|42766.9|42730.9|42714.9|0
1729605600000|2024-10-22 14:00:00|42750.9|42734.9|42748.9|42732.9|42772.9|42756.9|42738.9|42722.9|0
1729605900000|2024-10-22 14:05:00|42745.9|42729.9|42760.9|42744.9|42790.9|42774.9|42730.4|42714.4|0
1729606200000|2024-10-22 14:10:00|42761.9|42745.9|42789.4|42773.4|42799.4|42783.4|42755.9|42739.9|0
1729606500000|2024-10-22 14:15:00|42787.9|42771.9|42748.9|42732.9|42794.9|42778.9|42735.9|42719.9|0
1729606800000|2024-10-22 14:20:00|42748.4|42732.4|42763.9|42747.9|42770.9|42754.9|42738.9|42722.9|0
1729607100000|2024-10-22 14:25:00|42762.9|42746.9|42752.9|42736.9|42774.9|42758.9|42745.9|42729.9|0
1729607400000|2024-10-22 14:30:00|42755.9|42739.9|42734.9|42718.9|42757.9|42741.9|42720.9|42704.9|0
1729607700000|2024-10-22 14:35:00|42735.9|42719.9|42750.4|42734.4|42759.4|42743.4|42732.4|42716.4|0
1729608000000|2024-10-22 14:40:00|42749.9|42733.9|42773.4|42757.4|42786.9|42770.9|42746.9|42730.9|0
1729608300000|2024-10-22 14:45:00|42772.4|42756.4|42829.9|42813.9|42829.9|42813.9|42771.9|42755.9|0
1729608600000|2024-10-22 14:50:00|42828.4|42812.4|42842.4|42826.4|42851.9|42835.9|42817.9|42801.9|0
1729608900000|2024-10-22 14:55:00|42844.9|42828.9|42832.4|42816.4|42859.4|42843.4|42822.4|42806.4|0
1729609200000|2024-10-22 15:00:00|42831.9|42815.9|42808.4|42792.4|42841.9|42825.9|42807.9|42791.9|0
1729609500000|2024-10-22 15:05:00|42807.4|42791.4|42837.4|42821.4|42837.9|42821.9|42805.4|42789.4|0
1729609800000|2024-10-22 15:10:00|42838.4|42822.4|42864.9|42848.9|42872.4|42856.4|42837.4|42821.4|0
1729610100000|2024-10-22 15:15:00|42866.4|42850.4|42876.4|42860.4|42899.9|42883.9|42863.9|42847.9|0
1729610400000|2024-10-22 15:20:00|42877.9|42861.9|42856.4|42840.4|42879.4|42863.4|42853.4|42837.4|0
1729610700000|2024-10-22 15:25:00|42855.9|42839.9|42856.9|42840.9|42858.9|42842.9|42813.9|42797.9|0
1729611000000|2024-10-22 15:30:00|42857.4|42841.4|42870.4|42854.4|42877.9|42861.9|42857.4|42841.4|0
1729611300000|2024-10-22 15:35:00|42872.9|42856.9|42887.9|42871.9|42891.9|42875.9|42861.4|42845.4|0
1729611600000|2024-10-22 15:40:00|42886.4|42870.4|42883.9|42867.9|42891.4|42875.4|42864.9|42848.9|0
1729611900000|2024-10-22 15:45:00|42884.4|42868.4|42868.9|42852.9|42895.4|42879.4|42864.4|42848.4|0
1729612200000|2024-10-22 15:50:00|42871.4|42855.4|42866.9|42850.9|42877.9|42861.9|42864.4|42848.4|0
1729612500000|2024-10-22 15:55:00|42865.4|42849.4|42859.4|42843.4|42874.9|42858.9|42858.4|42842.4|0
1729612800000|2024-10-22 16:00:00|42858.4|42842.4|42856.9|42840.9|42872.4|42856.4|42848.4|42832.4|0
1729613100000|2024-10-22 16:05:00|42858.4|42842.4|42848.4|42832.4|42863.4|42847.4|42843.4|42827.4|0
1729613400000|2024-10-22 16:10:00|42849.4|42833.4|42883.4|42867.4|42888.9|42872.9|42848.4|42832.4|0
1729613700000|2024-10-22 16:15:00|42884.9|42868.9|42889.9|42873.9|42895.4|42879.4|42882.9|42866.9|0
1729614000000|2024-10-22 16:20:00|42888.9|42872.9|42885.9|42869.9|42898.4|42882.4|42880.9|42864.9|0
1729614300000|2024-10-22 16:25:00|42884.4|42868.4|42899.4|42883.4|42902.4|42886.4|42878.9|42862.9|0
1729614600000|2024-10-22 16:30:00|42901.4|42885.4|42924.9|42908.9|42926.4|42910.4|42896.9|42880.9|0
1729614900000|2024-10-22 16:35:00|42925.9|42909.9|42918.9|42902.9|42928.4|42912.4|42904.4|42888.4|0
1729615200000|2024-10-22 16:40:00|42919.4|42903.4|42931.9|42915.9|42938.4|42922.4|42911.9|42895.9|0
1729615500000|2024-10-22 16:45:00|42930.4|42914.4|42932.4|42916.4|42937.4|42921.4|42920.9|42904.9|0
1729615800000|2024-10-22 16:50:00|42930.9|42914.9|42946.4|42930.4|42957.9|42941.9|42928.4|42912.4|0
1729616100000|2024-10-22 16:55:00|42941.9|42925.9|42938.9|42922.9|42946.9|42930.9|42930.4|42914.4|0
1729616400000|2024-10-22 17:00:00|42939.9|42923.9|42939.4|42923.4|42950.9|42934.9|42937.9|42921.9|0
1729616700000|2024-10-22 17:05:00|42939.9|42923.9|42925.9|42909.9|42944.9|42928.9|42922.9|42906.9|0
1729617000000|2024-10-22 17:10:00|42926.4|42910.4|42934.9|42918.9|42938.9|42922.9|42918.4|42902.4|0
1729617300000|2024-10-22 17:15:00|42935.4|42919.4|42918.4|42902.4|42936.4|42920.4|42917.4|42901.4|0
1729617600000|2024-10-22 17:20:00|42917.9|42901.9|42913.9|42897.9|42926.4|42910.4|42912.9|42896.9|0
1729617900000|2024-10-22 17:25:00|42919.4|42903.4|42931.9|42915.9|42932.4|42916.4|42917.4|42901.4|0
1729618200000|2024-10-22 17:30:00|42932.9|42916.9|42940.9|42924.9|42947.4|42931.4|42925.9|42909.9|0
1729618500000|2024-10-22 17:35:00|42942.4|42926.4|42957.9|42941.9|42968.4|42952.4|42942.4|42926.4|0
1729618800000|2024-10-22 17:40:00|42960.4|42944.4|42995.9|42979.9|42996.4|42980.4|42960.4|42944.4|0
1729619100000|2024-10-22 17:45:00|42998.4|42982.4|43006.4|42990.4|43012.4|42996.4|42997.9|42981.9|0
1729619400000|2024-10-22 17:50:00|43007.4|42991.4|43007.4|42991.4|43015.9|42999.9|43001.4|42985.4|0
1729619700000|2024-10-22 17:55:00|43008.9|42992.9|43022.9|43006.9|43024.9|43008.9|42993.4|42977.4|0
1729620000000|2024-10-22 18:00:00|43023.9|43007.9|43052.4|43036.4|43057.4|43041.4|43016.4|43000.4|0
1729620300000|2024-10-22 18:05:00|43053.4|43037.4|43015.4|42999.4|43055.4|43039.4|43008.9|42992.9|0
1729620600000|2024-10-22 18:10:00|43009.9|42993.9|42995.4|42979.4|43024.4|43008.4|42994.9|42978.9|0
1729620900000|2024-10-22 18:15:00|42997.4|42981.4|43014.4|42998.4|43024.9|43008.9|42995.4|42979.4|0
1729621200000|2024-10-22 18:20:00|43013.4|42997.4|43000.4|42984.4|43017.9|43001.9|42998.9|42982.9|0
1729621500000|2024-10-22 18:25:00|42999.9|42983.9|43000.4|42984.4|43007.4|42991.4|42995.9|42979.9|0
1729621800000|2024-10-22 18:30:00|43001.4|42985.4|42988.4|42972.4|43002.9|42986.9|42986.9|42970.9|0
1729622100000|2024-10-22 18:35:00|42987.4|42971.4|42973.9|42957.9|42992.9|42976.9|42970.4|42954.4|0
1729622400000|2024-10-22 18:40:00|42976.4|42960.4|42969.4|42953.4|42977.9|42961.9|42961.9|42945.9|0
1729622700000|2024-10-22 18:45:00|42968.9|42952.9|42969.9|42953.9|42977.9|42961.9|42964.4|42948.4|0
1729623000000|2024-10-22 18:50:00|42971.4|42955.4|42964.9|42948.9|42976.9|42960.9|42961.4|42945.4|0
1729623300000|2024-10-22 18:55:00|42963.4|42947.4|42952.4|42936.4|42972.9|42956.9|42945.4|42929.4|0
1729623600000|2024-10-22 19:00:00|42951.9|42935.9|42960.4|42944.4|42960.9|42944.9|42941.9|42925.9|0
1729623900000|2024-10-22 19:05:00|42959.4|42943.4|42972.9|42956.9|42974.9|42958.9|42957.9|42941.9|0
1729624200000|2024-10-22 19:10:00|42974.9|42958.9|42979.4|42963.4|42987.4|42971.4|42974.4|42958.4|0
1729624500000|2024-10-22 19:15:00|42980.4|42964.4|42993.4|42977.4|42997.4|42981.4|42978.4|42962.4|0
1729624800000|2024-10-22 19:20:00|42993.9|42977.9|42983.4|42967.4|43000.9|42984.9|42981.4|42965.4|0
1729625100000|2024-10-22 19:25:00|42982.9|42966.9|42984.9|42968.9|42993.9|42977.9|42979.9|42963.9|0
1729625400000|2024-10-22 19:30:00|42986.4|42970.4|42997.4|42981.4|42999.9|42983.9|42985.4|42969.4|0
1729625700000|2024-10-22 19:35:00|42996.9|42980.9|42992.9|42976.9|43012.4|42996.4|42992.4|42976.4|0
1729626000000|2024-10-22 19:40:00|42994.4|42978.4|42996.9|42980.9|43006.4|42990.4|42990.4|42974.4|0
1729626300000|2024-10-22 19:45:00|42997.4|42981.4|43005.4|42989.4|43022.9|43006.9|42990.4|42974.4|0
1729626600000|2024-10-22 19:50:00|43003.9|42987.9|42990.4|42974.4|43010.4|42994.4|42986.9|42970.9|0
1729626900000|2024-10-22 19:55:00|42986.4|42970.4|42939.9|42923.9|42986.4|42970.4|42936.9|42920.9|0
1729627200000|2024-10-22 20:00:00|42940.9|42924.9|42939.4|42923.4|42940.9|42924.9|42917.4|42901.4|0
1729627500000|2024-10-22 20:05:00|42938.4|42922.4|42938.4|42922.4|42942.9|42926.9|42930.4|42914.4|0
1729627800000|2024-10-22 20:10:00|42938.9|42922.9|42857.9|42841.9|42940.9|42924.9|42800.4|42784.4|0
1729628100000|2024-10-22 20:15:00|42851.4|42835.4|42807.9|42791.9|42858.9|42842.9|42796.4|42780.4|0
1729628400000|2024-10-22 20:20:00|42807.4|42791.4|42788.4|42772.4|42814.9|42798.9|42773.4|42757.4|0
1729628700000|2024-10-22 20:25:00|42787.9|42771.9|42804.4|42788.4|42805.9|42789.9|42776.9|42760.9|0
1729629000000|2024-10-22 20:30:00|42804.9|42788.9|42796.9|42780.9|42816.9|42800.9|42796.4|42780.4|0
1729629300000|2024-10-22 20:35:00|42797.9|42781.9|42791.4|42775.4|42808.4|42792.4|42785.9|42769.9|0
1729629600000|2024-10-22 20:40:00|42791.9|42775.9|42773.9|42757.9|42794.9|42778.9|42768.4|42752.4|0
1729629900000|2024-10-22 20:45:00|42772.9|42756.9|42770.4|42754.4|42783.4|42767.4|42767.4|42751.4|0
1729630200000|2024-10-22 20:50:00|42770.9|42754.9|42769.9|42753.9|42772.4|42756.4|42765.4|42749.4|0
1729630500000|2024-10-22 20:55:00|42769.4|42753.4|42752.3|42736.3|42772.4|42756.4|42746.4|42730.4|0
1729630800000|2024-10-22 21:00:00|42753.7|42737.7|42761.9|42745.9|42762.1|42746.1|42753.7|42737.7|0
1729631100000|2024-10-22 21:05:00|42762|42746|42766|42750|42766.2|42750.2|42762|42746|0
1729631400000|2024-10-22 21:10:00|42766.1|42750.1|42795.2|42779.2|42795.9|42779.9|42766.1|42750.1|0
1729631700000|2024-10-22 21:15:00|42795|42779|42793|42777|42795|42779|42792.1|42776.1|0
1729632000000|2024-10-22 21:20:00|42792.8|42776.8|42793.5|42777.5|42793.5|42777.5|42792.8|42776.8|0
1729632300000|2024-10-22 21:25:00|42793.6|42777.6|42793.7|42777.7|42793.7|42777.7|42793.6|42777.6|0
1729632600000|2024-10-22 21:30:00|42793.4|42777.4|42792.5|42776.5|42793.7|42777.7|42792.4|42776.4|0
1729632900000|2024-10-22 21:35:00|42792.6|42776.6|42793|42777|42793|42777|42791.6|42775.6|0
1729633200000|2024-10-22 21:40:00|42792.5|42776.5|42785.3|42769.3|42793.3|42777.3|42785.3|42769.3|0
1729633500000|2024-10-22 21:45:00|42784.5|42768.5|42782.5|42766.5|42784.7|42768.7|42782.5|42766.5|0
1729633800000|2024-10-22 21:50:00|42782|42766|42782|42766|42782.3|42766.3|42782|42766|0
1729634100000|2024-10-22 21:55:00|42782.7|42766.7|42775.1|42759.1|42785.9|42769.9|42775.1|42759.1|0
1729634400000|2024-10-22 22:00:00|42800.4|42784.4|42785.9|42769.9|42802.4|42786.4|42772.9|42756.9|0
1729634700000|2024-10-22 22:05:00|42786.4|42770.4|42794.4|42778.4|42796.4|42780.4|42785.4|42769.4|0
1729635000000|2024-10-22 22:10:00|42795.4|42779.4|42802.4|42786.4|42804.4|42788.4|42794.4|42778.4|0
1729635300000|2024-10-22 22:15:00|42800.4|42784.4|42792.9|42776.9|42800.9|42784.9|42790.4|42774.4|0
1729635600000|2024-10-22 22:20:00|42793.4|42777.4|42794.4|42778.4|42796.4|42780.4|42786.4|42770.4|0
1729635900000|2024-10-22 22:25:00|42794.9|42778.9|42796.4|42780.4|42799.4|42783.4|42792.9|42776.9|0
1729636200000|2024-10-22 22:30:00|42796.9|42780.9|42787.4|42771.4|42796.9|42780.9|42786.4|42770.4|0
1729636500000|2024-10-22 22:35:00|42787.9|42771.9|42790.4|42774.4|42795.4|42779.4|42787.9|42771.9|0
1729636800000|2024-10-22 22:40:00|42790.9|42774.9|42797.5|42781.5|42798|42782|42788.4|42772.4|0
1729637100000|2024-10-22 22:45:00|42796.5|42780.5|42799|42783|42800|42784|42796.5|42780.5|0
1729637400000|2024-10-22 22:50:00|42799.5|42783.5|42800|42784|42802|42786|42795|42779|0
1729637700000|2024-10-22 22:55:00|42799.5|42783.5|42801.5|42785.5|42804|42788|42799.5|42783.5|0
1729638000000|2024-10-22 23:00:00|42802|42786|42798.5|42782.5|42805|42789|42797.5|42781.5|0
1729638300000|2024-10-22 23:05:00|42799|42783|42807.5|42791.5|42809|42793|42799|42783|0
1729638600000|2024-10-22 23:10:00|42808|42792|42796.5|42780.5|42809|42793|42792|42776|0
1729638900000|2024-10-22 23:15:00|42794.5|42778.5|42795.5|42779.5|42800.5|42784.5|42793|42777|0
1729639200000|2024-10-22 23:20:00|42796|42780|42807.5|42791.5|42807.5|42791.5|42795.5|42779.5|0
1729639500000|2024-10-22 23:25:00|42807|42791|42808|42792|42809|42793|42805.5|42789.5|0
1729639800000|2024-10-22 23:30:00|42808.5|42792.5|42814.5|42798.5|42816.5|42800.5|42808.5|42792.5|0
1729640100000|2024-10-22 23:35:00|42814|42798|42814.5|42798.5|42816|42800|42811|42795|0
1729640400000|2024-10-22 23:40:00|42815|42799|42825|42809|42827.5|42811.5|42814|42798|0
1729640700000|2024-10-22 23:45:00|42824.5|42808.5|42826.5|42810.5|42832.5|42816.5|42823|42807|0
1729641000000|2024-10-22 23:50:00|42827|42811|42830.5|42814.5|42831.5|42815.5|42822|42806|0
1729641300000|2024-10-22 23:55:00|42831.5|42815.5|42837|42821|42839.5|42823.5|42830.5|42814.5|0
1729641600000|2024-10-23 00:00:00|42838|42822|42839|42823|42839.5|42823.5|42831.5|42815.5|0
1729641900000|2024-10-23 00:05:00|42839.5|42823.5|42826.5|42810.5|42841.5|42825.5|42823.5|42807.5|0
1729642200000|2024-10-23 00:10:00|42826|42810|42824.5|42808.5|42829.5|42813.5|42823.5|42807.5|0
1729642500000|2024-10-23 00:15:00|42824|42808|42830.5|42814.5|42830.5|42814.5|42824|42808|0
1729642800000|2024-10-23 00:20:00|42831|42815|42823|42807|42831|42815|42823|42807|0
1729643100000|2024-10-23 00:25:00|42822.5|42806.5|42825|42809|42828.5|42812.5|42821.5|42805.5|0
1729643400000|2024-10-23 00:30:00|42825.5|42809.5|42824.5|42808.5|42826|42810|42820.5|42804.5|0
1729643700000|2024-10-23 00:35:00|42825.5|42809.5|42821.5|42805.5|42827.5|42811.5|42820|42804|0
1729644000000|2024-10-23 00:40:00|42821|42805|42818.5|42802.5|42824|42808|42817.5|42801.5|0
1729644300000|2024-10-23 00:45:00|42819|42803|42821.5|42805.5|42822|42806|42816.5|42800.5|0
1729644600000|2024-10-23 00:50:00|42822|42806|42817|42801|42826.5|42810.5|42816.5|42800.5|0
1729644900000|2024-10-23 00:55:00|42817.5|42801.5|42813|42797|42817.5|42801.5|42809.5|42793.5|0
1729645200000|2024-10-23 01:00:00|42812.5|42796.5|42816.5|42800.5|42819.5|42803.5|42807.5|42791.5|0
1729645500000|2024-10-23 01:05:00|42817|42801|42812|42796|42817.5|42801.5|42809.5|42793.5|0
1729645800000|2024-10-23 01:10:00|42812.5|42796.5|42813|42797|42814|42798|42808|42792|0
1729646100000|2024-10-23 01:15:00|42815|42799|42816|42800|42818.5|42802.5|42809.5|42793.5|0
1729646400000|2024-10-23 01:20:00|42816.5|42800.5|42816.5|42800.5|42818.5|42802.5|42814|42798|0
1729646700000|2024-10-23 01:25:00|42817|42801|42817.5|42801.5|42818.5|42802.5|42814.5|42798.5|0
1729647000000|2024-10-23 01:30:00|42818|42802|42821.5|42805.5|42823.5|42807.5|42817.5|42801.5|0
1729647300000|2024-10-23 01:35:00|42821|42805|42821.5|42805.5|42822.5|42806.5|42820|42804|0
1729647600000|2024-10-23 01:40:00|42821|42805|42821.5|42805.5|42824|42808|42819.5|42803.5|0
1729647900000|2024-10-23 01:45:00|42822|42806|42829|42813|42830|42814|42821.5|42805.5|0
1729648200000|2024-10-23 01:50:00|42828.5|42812.5|42823.5|42807.5|42828.5|42812.5|42821.5|42805.5|0
1729648500000|2024-10-23 01:55:00|42823|42807|42816.5|42800.5|42825|42809|42815.5|42799.5|0
1729648800000|2024-10-23 02:00:00|42816|42800|42819|42803|42823.5|42807.5|42815.5|42799.5|0
1729649100000|2024-10-23 02:05:00|42819.5|42803.5|42825|42809|42826|42810|42814.5|42798.5|0
1729649400000|2024-10-23 02:10:00|42824.5|42808.5|42821.5|42805.5|42828.5|42812.5|42821.5|42805.5|0
1729649700000|2024-10-23 02:15:00|42822.5|42806.5|42823.5|42807.5|42827.5|42811.5|42821.5|42805.5|0
1729650000000|2024-10-23 02:20:00|42823|42807|42824.5|42808.5|42826.5|42810.5|42821.5|42805.5|0
1729650300000|2024-10-23 02:25:00|42824|42808|42821.5|42805.5|42826|42810|42821|42805|0
1729650600000|2024-10-23 02:30:00|42821|42805|42820.5|42804.5|42821.5|42805.5|42818.5|42802.5|0
1729650900000|2024-10-23 02:35:00|42821.5|42805.5|42819|42803|42822.5|42806.5|42818.5|42802.5|0
1729651200000|2024-10-23 02:40:00|42819.5|42803.5|42819.5|42803.5|42819.5|42803.5|42815.5|42799.5|0
1729651500000|2024-10-23 02:45:00|42819|42803|42821.5|42805.5|42822|42806|42818|42802|0
1729651800000|2024-10-23 02:50:00|42821|42805|42815.5|42799.5|42821|42805|42815.5|42799.5|0
1729652100000|2024-10-23 02:55:00|42816|42800|42818.5|42802.5|42821|42805|42816|42800|0
1729652400000|2024-10-23 03:00:00|42819.5|42803.5|42830.5|42814.5|42832.5|42816.5|42819.5|42803.5|0
1729652700000|2024-10-23 03:05:00|42831|42815|42828.5|42812.5|42831.5|42815.5|42827.5|42811.5|0
1729653000000|2024-10-23 03:10:00|42828|42812|42829|42813|42831.5|42815.5|42828|42812|0
1729653300000|2024-10-23 03:15:00|42828.5|42812.5|42830.5|42814.5|42833|42817|42828.5|42812.5|0
1729653600000|2024-10-23 03:20:00|42831|42815|42831.5|42815.5|42832.5|42816.5|42828|42812|0
1729653900000|2024-10-23 03:25:00|42831|42815|42827|42811|42831.5|42815.5|42827|42811|0
1729654200000|2024-10-23 03:30:00|42826.5|42810.5|42813|42797|42826.5|42810.5|42811.5|42795.5|0
1729654500000|2024-10-23 03:35:00|42813.5|42797.5|42816.5|42800.5|42818|42802|42811.5|42795.5|0
1729654800000|2024-10-23 03:40:00|42817|42801|42815|42799|42817|42801|42811|42795|0
1729655100000|2024-10-23 03:45:00|42815.5|42799.5|42816.5|42800.5|42816.5|42800.5|42813|42797|0
1729655400000|2024-10-23 03:50:00|42816|42800|42815.5|42799.5|42818|42802|42814.5|42798.5|0
1729655700000|2024-10-23 03:55:00|42816|42800|42813.5|42797.5|42817|42801|42812.5|42796.5|0
1729656000000|2024-10-23 04:00:00|42812.5|42796.5|42813.5|42797.5|42818.5|42802.5|42810|42794|0
1729656300000|2024-10-23 04:05:00|42813|42797|42818|42802|42818|42802|42812|42796|0
1729656600000|2024-10-23 04:10:00|42817.5|42801.5|42822.5|42806.5|42822.5|42806.5|42817.5|42801.5|0
1729656900000|2024-10-23 04:15:00|42822|42806|42830|42814|42830|42814|42821|42805|0
1729657200000|2024-10-23 04:20:00|42829.5|42813.5|42827.5|42811.5|42829.5|42813.5|42825.5|42809.5|0
1729657500000|2024-10-23 04:25:00|42828|42812|42831.5|42815.5|42832|42816|42826.5|42810.5|0
1729657800000|2024-10-23 04:30:00|42832.5|42816.5|42832.5|42816.5|42834|42818|42830.5|42814.5|0
1729658100000|2024-10-23 04:35:00|42833|42817|42834.5|42818.5|42835|42819|42832.5|42816.5|0
1729658400000|2024-10-23 04:40:00|42834|42818|42836.5|42820.5|42837.5|42821.5|42834|42818|0
1729658700000|2024-10-23 04:45:00|42837|42821|42836|42820|42838.5|42822.5|42834|42818|0
1729659000000|2024-10-23 04:50:00|42835.5|42819.5|42837.5|42821.5|42838|42822|42833|42817|0
1729659300000|2024-10-23 04:55:00|42838|42822|42834.5|42818.5|42838|42822|42833.5|42817.5|0
1729659600000|2024-10-23 05:00:00|42834|42818|42832.5|42816.5|42837.5|42821.5|42832|42816|0
1729659900000|2024-10-23 05:05:00|42833|42817|42830.5|42814.5|42836.5|42820.5|42829.5|42813.5|0
1729660200000|2024-10-23 05:10:00|42830|42814|42824.5|42808.5|42830.5|42814.5|42822.5|42806.5|0
1729660500000|2024-10-23 05:15:00|42825|42809|42829|42813|42832.5|42816.5|42825|42809|0
1729660800000|2024-10-23 05:20:00|42827.5|42811.5|42824.5|42808.5|42829|42813|42824|42808|0
1729661100000|2024-10-23 05:25:00|42825|42809|42821.5|42805.5|42826.5|42810.5|42819.5|42803.5|0
1729661400000|2024-10-23 05:30:00|42822.5|42806.5|42824.5|42808.5|42826|42810|42820|42804|0
1729661700000|2024-10-23 05:35:00|42825|42809|42825.5|42809.5|42832|42816|42825|42809|0
1729662000000|2024-10-23 05:40:00|42826|42810|42830.5|42814.5|42831|42815|42826|42810|0
1729662300000|2024-10-23 05:45:00|42829.5|42813.5|42827|42811|42830.5|42814.5|42824.5|42808.5|0
1729662600000|2024-10-23 05:50:00|42826|42810|42825.5|42809.5|42828|42812|42824|42808|0
1729662900000|2024-10-23 05:55:00|42826|42810|42824|42808|42826.5|42810.5|42823.5|42807.5|0
1729663200000|2024-10-23 06:00:00|42825|42809|42825.5|42809.5|42830|42814|42824.5|42808.5|0
1729663500000|2024-10-23 06:05:00|42827.5|42811.5|42823.5|42807.5|42829|42813|42822.5|42806.5|0
1729663800000|2024-10-23 06:10:00|42824|42808|42815.5|42799.5|42825.5|42809.5|42814.5|42798.5|0
1729664100000|2024-10-23 06:15:00|42815|42799|42822.5|42806.5|42824|42808|42815|42799|0
1729664400000|2024-10-23 06:20:00|42822|42806|42819.5|42803.5|42823.5|42807.5|42817|42801|0
1729664700000|2024-10-23 06:25:00|42819|42803|42816.5|42800.5|42819|42803|42812|42796|0
1729665000000|2024-10-23 06:30:00|42817|42801|42801.5|42785.5|42817|42801|42801.5|42785.5|0
1729665300000|2024-10-23 06:35:00|42802|42786|42809.5|42793.5|42810|42794|42798.5|42782.5|0
1729665600000|2024-10-23 06:40:00|42809|42793|42811.5|42795.5|42812.5|42796.5|42806|42790|0
1729665900000|2024-10-23 06:45:00|42811|42795|42809.5|42793.5|42811.5|42795.5|42808|42792|0
1729666200000|2024-10-23 06:50:00|42809|42793|42809.5|42793.5|42810|42794|42806.5|42790.5|0
1729666500000|2024-10-23 06:55:00|42809|42793|42798.5|42782.5|42809|42793|42796.5|42780.5|0
1729666800000|2024-10-23 07:00:00|42799.5|42783.5|42814|42798|42819.5|42803.5|42797|42781|0
1729667100000|2024-10-23 07:05:00|42812.5|42796.5|42824|42808|42831.5|42815.5|42812.5|42796.5|0
1729667400000|2024-10-23 07:10:00|42825.5|42809.5|42834|42818|42835|42819|42824|42808|0
1729667700000|2024-10-23 07:15:00|42834.5|42818.5|42835.5|42819.5|42838.5|42822.5|42827.5|42811.5|0
1729668000000|2024-10-23 07:20:00|42836|42820|42826.5|42810.5|42845|42829|42825.5|42809.5|0
1729668300000|2024-10-23 07:25:00|42827|42811|42828|42812|42833|42817|42817.5|42801.5|0
1729668600000|2024-10-23 07:30:00|42829.5|42813.5|42821.5|42805.5|42830|42814|42816.5|42800.5|0
1729668900000|2024-10-23 07:35:00|42822|42806|42825.5|42809.5|42827|42811|42816|42800|0
1729669200000|2024-10-23 07:40:00|42826|42810|42817.5|42801.5|42826.5|42810.5|42815.5|42799.5|0
1729669500000|2024-10-23 07:45:00|42818|42802|42818.5|42802.5|42820|42804|42812|42796|0
1729669800000|2024-10-23 07:50:00|42817.5|42801.5|42812.5|42796.5|42817.5|42801.5|42808|42792|0
1729670100000|2024-10-23 07:55:00|42813|42797|42808|42792|42813|42797|42805.5|42789.5|0
1729670400000|2024-10-23 08:00:00|42809.5|42793.5|42814.5|42798.5|42816|42800|42804|42788|0
1729670700000|2024-10-23 08:05:00|42814|42798|42823.5|42807.5|42826.5|42810.5|42810.5|42794.5|0
1729671000000|2024-10-23 08:10:00|42823|42807|42821.5|42805.5|42826|42810|42816|42800|0
1729671300000|2024-10-23 08:15:00|42822|42806|42831.5|42815.5|42832.5|42816.5|42822|42806|0
1729671600000|2024-10-23 08:20:00|42831|42815|42822.5|42806.5|42831|42815|42821.5|42805.5|0
1729671900000|2024-10-23 08:25:00|42822|42806|42819.5|42803.5|42824.5|42808.5|42816|42800|0
1729672200000|2024-10-23 08:30:00|42819|42803|42807|42791|42819|42803|42805.5|42789.5|0
1729672500000|2024-10-23 08:35:00|42806.5|42790.5|42814.5|42798.5|42819.5|42803.5|42805.5|42789.5|0
1729672800000|2024-10-23 08:40:00|42815|42799|42796.5|42780.5|42815.5|42799.5|42794|42778|0
1729673100000|2024-10-23 08:45:00|42796|42780|42786.5|42770.5|42804|42788|42786|42770|0
1729673400000|2024-10-23 08:50:00|42785.5|42769.5|42785|42769|42790.5|42774.5|42783.5|42767.5|0
1729673700000|2024-10-23 08:55:00|42784.5|42768.5|42781.5|42765.5|42784.5|42768.5|42778|42762|0
1729674000000|2024-10-23 09:00:00|42780|42764|42790.5|42774.5|42790.5|42774.5|42772|42756|0
1729674300000|2024-10-23 09:05:00|42790|42774|42796.5|42780.5|42797|42781|42785|42769|0
1729674600000|2024-10-23 09:10:00|42796|42780|42796.5|42780.5|42801.5|42785.5|42791|42775|0
1729674900000|2024-10-23 09:15:00|42794|42778|42798.5|42782.5|42807.5|42791.5|42791.5|42775.5|0
1729675200000|2024-10-23 09:20:00|42798|42782|42794.5|42778.5|42804|42788|42789.5|42773.5|0
1729675500000|2024-10-23 09:25:00|42794|42778|42797.5|42781.5|42798|42782|42792|42776|0
1729675800000|2024-10-23 09:30:00|42798|42782|42795.5|42779.5|42801.5|42785.5|42792|42776|0
1729676100000|2024-10-23 09:35:00|42795|42779|42786.5|42770.5|42796.5|42780.5|42786.5|42770.5|0
1729676400000|2024-10-23 09:40:00|42786|42770|42777|42761|42786|42770|42775|42759|0
1729676700000|2024-10-23 09:45:00|42776|42760|42776.5|42760.5|42783|42767|42773|42757|0
1729677000000|2024-10-23 09:50:00|42777|42761|42776.5|42760.5|42781.5|42765.5|42776|42760|0
1729677300000|2024-10-23 09:55:00|42777|42761|42774|42758|42787.5|42771.5|42771.5|42755.5|0
1729677600000|2024-10-23 10:00:00|42773.5|42757.5|42759.5|42743.5|42777|42761|42744.5|42728.5|0
1729677900000|2024-10-23 10:05:00|42759|42743|42761.5|42745.5|42763.5|42747.5|42748.5|42732.5|0
1729678200000|2024-10-23 10:10:00|42761|42745|42762.5|42746.5|42778|42762|42758.5|42742.5|0
1729678500000|2024-10-23 10:15:00|42763|42747|42756.5|42740.5|42767.5|42751.5|42753|42737|0
1729678800000|2024-10-23 10:20:00|42754|42738|42759.5|42743.5|42761|42745|42753.5|42737.5|0
1729679100000|2024-10-23 10:25:00|42759|42743|42754|42738|42762.5|42746.5|42753.5|42737.5|0
1729679400000|2024-10-23 10:30:00|42754.5|42738.5|42748|42732|42756|42740|42744.5|42728.5|0
1729679700000|2024-10-23 10:35:00|42747.5|42731.5|42753.5|42737.5|42753.5|42737.5|42745.5|42729.5|0
1729680000000|2024-10-23 10:40:00|42753|42737|42747.5|42731.5|42756.5|42740.5|42746.5|42730.5|0
1729680300000|2024-10-23 10:45:00|42747|42731|42733.5|42717.5|42748.5|42732.5|42733.5|42717.5|0
1729680600000|2024-10-23 10:50:00|42733|42717|42733.5|42717.5|42734.5|42718.5|42723.5|42707.5|0
1729680900000|2024-10-23 10:55:00|42733|42717|42737.5|42721.5|42739.5|42723.5|42723.5|42707.5|0
1729681200000|2024-10-23 11:00:00|42736.5|42720.5|42738.5|42722.5|42743.5|42727.5|42732.5|42716.5|0
1729681500000|2024-10-23 11:05:00|42737.5|42721.5|42745.1|42729.1|42746|42730|42737|42721|0
1729681800000|2024-10-23 11:10:00|42745.3|42729.3|42739.5|42723.5|42745.3|42729.3|42730.5|42714.5|0
1729682100000|2024-10-23 11:15:00|42738.5|42722.5|42747|42731|42751.5|42735.5|42735.5|42719.5|0
1729682400000|2024-10-23 11:20:00|42747.5|42731.5|42741.5|42725.5|42751|42735|42741.5|42725.5|0
1729682700000|2024-10-23 11:25:00|42741|42725|42730.5|42714.5|42741|42725|42727.5|42711.5|0
1729683000000|2024-10-23 11:30:00|42730|42714|42733|42717|42740|42724|42703|42687|0
1729683300000|2024-10-23 11:35:00|42732|42716|42734|42718|42741|42725|42724|42708|0
1729683600000|2024-10-23 11:40:00|42734.5|42718.5|42725|42709|42735|42719|42724|42708|0
1729683900000|2024-10-23 11:45:00|42724.5|42708.5|42745|42729|42745|42729|42716|42700|0
1729684200000|2024-10-23 11:50:00|42743|42727|42744|42728|42746|42730|42737|42721|0
1729684500000|2024-10-23 11:55:00|42744.5|42728.5|42749|42733|42754|42738|42744.5|42728.5|0
1729684800000|2024-10-23 12:00:00|42746|42730|42742.5|42726.5|42746|42730|42739.5|42723.5|0
1729685100000|2024-10-23 12:05:00|42741|42725|42751|42735|42757|42741|42739|42723|0
1729685400000|2024-10-23 12:10:00|42750|42734|42742|42726|42750|42734|42736.5|42720.5|0
1729685700000|2024-10-23 12:15:00|42741.5|42725.5|42749|42733|42754|42738|42737|42721|0
1729686000000|2024-10-23 12:20:00|42748.5|42732.5|42732|42716|42748.5|42732.5|42732|42716|0
1729686300000|2024-10-23 12:25:00|42732.5|42716.5|42731|42715|42736|42720|42725|42709|0
1729686600000|2024-10-23 12:30:00|42731.5|42715.5|42715|42699|42733|42717|42715|42699|0
1729686900000|2024-10-23 12:35:00|42715.5|42699.5|42720|42704|42722|42706|42708|42692|0
1729687200000|2024-10-23 12:40:00|42719.5|42703.5|42714|42698|42719.5|42703.5|42702.5|42686.5|0
1729687500000|2024-10-23 12:45:00|42713.5|42697.5|42714.5|42698.5|42725|42709|42713.5|42697.5|0
1729687800000|2024-10-23 12:50:00|42715|42699|42698|42682|42716.5|42700.5|42697|42681|0
1729688100000|2024-10-23 12:55:00|42698.5|42682.5|42701|42685|42704|42688|42688|42672|0
1729688400000|2024-10-23 13:00:00|42701.5|42685.5|42705|42689|42708|42692|42691|42675|0
1729688700000|2024-10-23 13:05:00|42706|42690|42697|42681|42706|42690|42693|42677|0
1729689000000|2024-10-23 13:10:00|42696.5|42680.5|42697|42681|42700|42684|42690|42674|0
1729689300000|2024-10-23 13:15:00|42696.5|42680.5|42696|42680|42701|42685|42687|42671|0
1729689600000|2024-10-23 13:20:00|42695.5|42679.5|42692.5|42676.5|42699.5|42683.5|42686|42670|0
1729689900000|2024-10-23 13:25:00|42693|42677|42712|42696|42731.5|42715.5|42671|42655|0
1729690200000|2024-10-23 13:30:00|42713|42697|42699.5|42683.5|42715|42699|42635|42619|0
1729690500000|2024-10-23 13:35:00|42700|42684|42652.5|42636.5|42700|42684|42639|42623|0
1729690800000|2024-10-23 13:40:00|42658.5|42642.5|42661.5|42645.5|42670|42654|42632|42616|0
1729691100000|2024-10-23 13:45:00|42658|42642|42680.5|42664.5|42688.5|42672.5|42656|42640|0
1729691400000|2024-10-23 13:50:00|42678.6|42662.6|42692.6|42676.6|42703.1|42687.1|42673.6|42657.6|0
1729691700000|2024-10-23 13:55:00|42693.6|42677.6|42725.6|42709.6|42727.1|42711.1|42689.6|42673.6|0
1729692000000|2024-10-23 14:00:00|42725.1|42709.1|42765.6|42749.6|42786.1|42770.1|42724.1|42708.1|0
1729692300000|2024-10-23 14:05:00|42762.6|42746.6|42778.6|42762.6|42781.1|42765.1|42724.6|42708.6|0
1729692600000|2024-10-23 14:10:00|42779.6|42763.6|42724.1|42708.1|42783.6|42767.6|42718.6|42702.6|0
1729692900000|2024-10-23 14:15:00|42721.6|42705.6|42697.6|42681.6|42731.6|42715.6|42687.6|42671.6|0
1729693200000|2024-10-23 14:20:00|42695.9|42679.9|42691.4|42675.4|42704.9|42688.9|42674.9|42658.9|0
1729693500000|2024-10-23 14:25:00|42692.4|42676.4|42734.4|42718.4|42744.4|42728.4|42680.4|42664.4|0
1729693800000|2024-10-23 14:30:00|42729.9|42713.9|42710.4|42694.4|42732.9|42716.9|42693.4|42677.4|0
1729694100000|2024-10-23 14:35:00|42711.9|42695.9|42716.4|42700.4|42719.4|42703.4|42690.9|42674.9|0
1729694400000|2024-10-23 14:40:00|42721.4|42705.4|42738.4|42722.4|42742.4|42726.4|42718.4|42702.4|0
1729694700000|2024-10-23 14:45:00|42737.9|42721.9|42709.9|42693.9|42757.4|42741.4|42702.4|42686.4|0
1729695000000|2024-10-23 14:50:00|42710.4|42694.4|42651.4|42635.4|42719.4|42703.4|42642.4|42626.4|0
1729695300000|2024-10-23 14:55:00|42654.4|42638.4|42672.4|42656.4|42686.4|42670.4|42654.4|42638.4|0
1729695600000|2024-10-23 15:00:00|42672.9|42656.9|42656.4|42640.4|42674.9|42658.9|42634.4|42618.4|0
1729695900000|2024-10-23 15:05:00|42655.4|42639.4|42630.4|42614.4|42655.4|42639.4|42623.9|42607.9|0
1729696200000|2024-10-23 15:10:00|42629.4|42613.4|42571.4|42555.4|42630.9|42614.9|42542.9|42526.9|0
1729696500000|2024-10-23 15:15:00|42568.4|42552.4|42556.4|42540.4|42571.4|42555.4|42546.9|42530.9|0
1729696800000|2024-10-23 15:20:00|42557.4|42541.4|42572.4|42556.4|42592.4|42576.4|42548.4|42532.4|0
1729697100000|2024-10-23 15:25:00|42570.9|42554.9|42539.4|42523.4|42573.4|42557.4|42531.9|42515.9|0
1729697400000|2024-10-23 15:30:00|42539.9|42523.9|42561.4|42545.4|42561.4|42545.4|42538.4|42522.4|0
1729697700000|2024-10-23 15:35:00|42560.9|42544.9|42602.4|42586.4|42602.4|42586.4|42560.4|42544.4|0
1729698000000|2024-10-23 15:40:00|42601.9|42585.9|42619.9|42603.9|42622.9|42606.9|42586.4|42570.4|0
1729698300000|2024-10-23 15:45:00|42617.4|42601.4|42620.4|42604.4|42632.4|42616.4|42610.4|42594.4|0
1729698600000|2024-10-23 15:50:00|42619.4|42603.4|42635.9|42619.9|42638.9|42622.9|42616.4|42600.4|0
1729698900000|2024-10-23 15:55:00|42634.4|42618.4|42641.9|42625.9|42648.4|42632.4|42625.4|42609.4|0
1729699200000|2024-10-23 16:00:00|42641.4|42625.4|42608.9|42592.9|42650.9|42634.9|42597.4|42581.4|0
1729699500000|2024-10-23 16:05:00|42607.4|42591.4|42566.4|42550.4|42613.9|42597.9|42556.4|42540.4|0
1729699800000|2024-10-23 16:10:00|42568.4|42552.4|42555.4|42539.4|42590.4|42574.4|42549.4|42533.4|0
1729700100000|2024-10-23 16:15:00|42554.9|42538.9|42578.4|42562.4|42590.9|42574.9|42552.4|42536.4|0
1729700400000|2024-10-23 16:20:00|42579.4|42563.4|42568.4|42552.4|42593.4|42577.4|42564.4|42548.4|0
1729700700000|2024-10-23 16:25:00|42565.4|42549.4|42537.9|42521.9|42570.9|42554.9|42531.4|42515.4|0
1729701000000|2024-10-23 16:30:00|42535.9|42519.9|42545.4|42529.4|42546.4|42530.4|42500.9|42484.9|0
1729701300000|2024-10-23 16:35:00|42544.4|42528.4|42529.9|42513.9|42559.9|42543.9|42528.9|42512.9|0
1729701600000|2024-10-23 16:40:00|42529.4|42513.4|42545.4|42529.4|42557.4|42541.4|42529.4|42513.4|0
1729701900000|2024-10-23 16:45:00|42544.4|42528.4|42589.9|42573.9|42590.9|42574.9|42544.4|42528.4|0
1729702200000|2024-10-23 16:50:00|42591.9|42575.9|42561.4|42545.4|42596.9|42580.9|42545.4|42529.4|0
1729702500000|2024-10-23 16:55:00|42560.4|42544.4|42552.4|42536.4|42567.4|42551.4|42542.4|42526.4|0
1729702800000|2024-10-23 17:00:00|42550.4|42534.4|42522.4|42506.4|42563.4|42547.4|42513.4|42497.4|0
1729703100000|2024-10-23 17:05:00|42521.9|42505.9|42502.4|42486.4|42530.9|42514.9|42495.4|42479.4|0
1729703400000|2024-10-23 17:10:00|42501.9|42485.9|42468.9|42452.9|42502.9|42486.9|42453.4|42437.4|0
1729703700000|2024-10-23 17:15:00|42471.4|42455.4|42467.4|42451.4|42479.4|42463.4|42459.9|42443.9|0
1729704000000|2024-10-23 17:20:00|42466.9|42450.9|42462.4|42446.4|42487.9|42471.9|42455.9|42439.9|0
1729704300000|2024-10-23 17:25:00|42463.4|42447.4|42481.4|42465.4|42487.9|42471.9|42460.9|42444.9|0
1729704600000|2024-10-23 17:30:00|42479.9|42463.9|42445.4|42429.4|42479.9|42463.9|42443.9|42427.9|0
1729704900000|2024-10-23 17:35:00|42444.9|42428.9|42444.4|42428.4|42453.9|42437.9|42430.9|42414.9|0
1729705200000|2024-10-23 17:40:00|42443.4|42427.4|42457.4|42441.4|42466.4|42450.4|42441.4|42425.4|0
1729705500000|2024-10-23 17:45:00|42456.4|42440.4|42465.4|42449.4|42471.4|42455.4|42451.4|42435.4|0
1729705800000|2024-10-23 17:50:00|42464.4|42448.4|42430.9|42414.9|42468.9|42452.9|42430.9|42414.9|0
1729706100000|2024-10-23 17:55:00|42433.4|42417.4|42420.4|42404.4|42439.4|42423.4|42419.9|42403.9|0
1729706400000|2024-10-23 18:00:00|42419.9|42403.9|42362.4|42346.4|42423.4|42407.4|42357.4|42341.4|0
1729706700000|2024-10-23 18:05:00|42356.4|42340.4|42373.4|42357.4|42379.4|42363.4|42352.4|42336.4|0
1729707000000|2024-10-23 18:10:00|42369.4|42353.4|42338.4|42322.4|42372.4|42356.4|42334.4|42318.4|0
1729707300000|2024-10-23 18:15:00|42337.9|42321.9|42313.4|42297.4|42342.4|42326.4|42298.4|42282.4|0
1729707600000|2024-10-23 18:20:00|42314.4|42298.4|42345.9|42329.9|42370.4|42354.4|42314.4|42298.4|0
1729707900000|2024-10-23 18:25:00|42344.9|42328.9|42367.4|42351.4|42376.4|42360.4|42342.4|42326.4|0
1729708200000|2024-10-23 18:30:00|42365.9|42349.9|42438.4|42422.4|42439.4|42423.4|42362.4|42346.4|0
1729708500000|2024-10-23 18:35:00|42437.4|42421.4|42462.4|42446.4|42463.4|42447.4|42428.9|42412.9|0
1729708800000|2024-10-23 18:40:00|42459.4|42443.4|42498.4|42482.4|42500.4|42484.4|42457.9|42441.9|0
1729709100000|2024-10-23 18:45:00|42499.4|42483.4|42506.4|42490.4|42526.9|42510.9|42499.4|42483.4|0
1729709400000|2024-10-23 18:50:00|42506.9|42490.9|42497.9|42481.9|42513.9|42497.9|42482.4|42466.4|0
1729709700000|2024-10-23 18:55:00|42498.4|42482.4|42521.4|42505.4|42523.4|42507.4|42497.4|42481.4|0
1729710000000|2024-10-23 19:00:00|42516.4|42500.4|42503.9|42487.9|42517.4|42501.4|42496.9|42480.9|0
1729710300000|2024-10-23 19:05:00|42503.4|42487.4|42504.9|42488.9|42509.9|42493.9|42486.4|42470.4|0
1729710600000|2024-10-23 19:10:00|42506.4|42490.4|42507.4|42491.4|42519.4|42503.4|42501.4|42485.4|0
1729710900000|2024-10-23 19:15:00|42506.9|42490.9|42528.4|42512.4|42532.9|42516.9|42500.4|42484.4|0
1729711200000|2024-10-23 19:20:00|42525.4|42509.4|42497.4|42481.4|42535.9|42519.9|42495.4|42479.4|0
1729711500000|2024-10-23 19:25:00|42497.9|42481.9|42498.4|42482.4|42516.4|42500.4|42482.4|42466.4|0
1729711800000|2024-10-23 19:30:00|42501.4|42485.4|42501.4|42485.4|42508.4|42492.4|42472.4|42456.4|0
1729712100000|2024-10-23 19:35:00|42501.9|42485.9|42510.9|42494.9|42519.9|42503.9|42499.4|42483.4|0
1729712400000|2024-10-23 19:40:00|42508.4|42492.4|42533.4|42517.4|42538.9|42522.9|42506.4|42490.4|0
1729712700000|2024-10-23 19:45:00|42533.9|42517.9|42519.4|42503.4|42542.9|42526.9|42515.9|42499.9|0
1729713000000|2024-10-23 19:50:00|42518.9|42502.9|42526.4|42510.4|42535.4|42519.4|42507.4|42491.4|0
1729713300000|2024-10-23 19:55:00|42531.4|42515.4|42522.4|42506.4|42540.9|42524.9|42514.4|42498.4|0
1729713600000|2024-10-23 20:00:00|42522.9|42506.9|42493.4|42477.4|42526.4|42510.4|42491.9|42475.9|0
1729713900000|2024-10-23 20:05:00|42492.9|42476.9|42388.9|42372.9|42500.4|42484.4|42388.4|42372.4|0
1729714200000|2024-10-23 20:10:00|42388.4|42372.4|42455.4|42439.4|42455.4|42439.4|42378.9|42362.9|0
1729714500000|2024-10-23 20:15:00|42454.9|42438.9|42457.4|42441.4|42467.4|42451.4|42438.9|42422.9|0
1729714800000|2024-10-23 20:20:00|42456.4|42440.4|42456.4|42440.4|42462.4|42446.4|42446.4|42430.4|0
1729715100000|2024-10-23 20:25:00|42453.9|42437.9|42458.4|42442.4|42461.4|42445.4|42443.4|42427.4|0
1729715400000|2024-10-23 20:30:00|42459.4|42443.4|42464.4|42448.4|42464.4|42448.4|42447.9|42431.9|0
1729715700000|2024-10-23 20:35:00|42463.4|42447.4|42464.4|42448.4|42477.9|42461.9|42463.4|42447.4|0
1729716000000|2024-10-23 20:40:00|42464.9|42448.9|42474.4|42458.4|42475.4|42459.4|42464.9|42448.9|0
1729716300000|2024-10-23 20:45:00|42474.9|42458.9|42475.9|42459.9|42477.4|42461.4|42466.4|42450.4|0
1729716600000|2024-10-23 20:50:00|42475.4|42459.4|42484.9|42468.9|42491.9|42475.9|42468.4|42452.4|0
1729716900000|2024-10-23 20:55:00|42484.4|42468.4|42459.6|42443.6|42484.9|42468.9|42453.4|42437.4|0
1729717200000|2024-10-23 21:00:00|42467.2|42451.2|42461.1|42445.1|42467.2|42451.2|42457.5|42441.5|0
1729717500000|2024-10-23 21:05:00|42461.6|42445.6|42463.7|42447.7|42465.7|42449.7|42460|42444|0
1729717800000|2024-10-23 21:10:00|42462.9|42446.9|42463|42447|42463.8|42447.8|42460.2|42444.2|0
1729718100000|2024-10-23 21:15:00|42462.7|42446.7|42466.5|42450.5|42466.5|42450.5|42462.7|42446.7|0
1729718400000|2024-10-23 21:20:00|42466.6|42450.6|42475.2|42459.2|42475.2|42459.2|42464.1|42448.1|0
1729718700000|2024-10-23 21:25:00|42470.4|42454.4|42478.2|42462.2|42479.8|42463.8|42469.6|42453.6|0
1729719000000|2024-10-23 21:30:00|42478.7|42462.7|42471.6|42455.6|42478.7|42462.7|42471.6|42455.6|0
1729719300000|2024-10-23 21:35:00|42470.5|42454.5|42475.2|42459.2|42475.2|42459.2|42468.9|42452.9|0
1729719600000|2024-10-23 21:40:00|42475.3|42459.3|42474.7|42458.7|42476.1|42460.1|42474.2|42458.2|0
1729719900000|2024-10-23 21:45:00|42478.7|42462.7|42474.9|42458.9|42480|42464|42474.2|42458.2|0
1729720200000|2024-10-23 21:50:00|42474.7|42458.7|42475|42459|42475|42459|42472.6|42456.6|0
1729720500000|2024-10-23 21:55:00|42475.3|42459.3|42475.5|42459.5|42481.6|42465.6|42475|42459|0
1729720800000|2024-10-23 22:00:00|42463.4|42447.4|42456.4|42440.4|42467.9|42451.9|42455.9|42439.9|0
1729721100000|2024-10-23 22:05:00|42454.9|42438.9|42459.4|42443.4|42462.4|42446.4|42452.9|42436.9|0
1729721400000|2024-10-23 22:10:00|42460.4|42444.4|42461.4|42445.4|42463.9|42447.9|42460.4|42444.4|0
1729721700000|2024-10-23 22:15:00|42463.4|42447.4|42457.5|42441.5|42463.4|42447.4|42455.4|42439.4|0
1729722000000|2024-10-23 22:20:00|42458|42442|42468.5|42452.5|42469.5|42453.5|42457.5|42441.5|0
1729722300000|2024-10-23 22:25:00|42469|42453|42463|42447|42469|42453|42461.5|42445.5|0
1729722600000|2024-10-23 22:30:00|42463.5|42447.5|42453.5|42437.5|42463.5|42447.5|42449.5|42433.5|0
1729722900000|2024-10-23 22:35:00|42453|42437|42448.5|42432.5|42454.5|42438.5|42448.5|42432.5|0
1729723200000|2024-10-23 22:40:00|42449|42433|42447|42431|42453.5|42437.5|42446.5|42430.5|0
1729723500000|2024-10-23 22:45:00|42446.5|42430.5|42454.5|42438.5|42455.5|42439.5|42446.5|42430.5|0
1729723800000|2024-10-23 22:50:00|42454|42438|42453.5|42437.5|42457.5|42441.5|42451|42435|0
1729724100000|2024-10-23 22:55:00|42454|42438|42455.5|42439.5|42460.5|42444.5|42452.5|42436.5|0
1729724400000|2024-10-23 23:00:00|42455|42439|42446.5|42430.5|42456|42440|42445.5|42429.5|0
1729724700000|2024-10-23 23:05:00|42446|42430|42445.5|42429.5|42451.5|42435.5|42444|42428|0
1729725000000|2024-10-23 23:10:00|42446|42430|42445.5|42429.5|42449.5|42433.5|42445.5|42429.5|0
1729725300000|2024-10-23 23:15:00|42446|42430|42445.5|42429.5|42449.5|42433.5|42445.5|42429.5|0
1729725600000|2024-10-23 23:20:00|42444.5|42428.5|42443.5|42427.5|42444.5|42428.5|42440.5|42424.5|0
1729725900000|2024-10-23 23:25:00|42443|42427|42441.5|42425.5|42443.5|42427.5|42436.5|42420.5|0
1729726200000|2024-10-23 23:30:00|42441|42425|42452.5|42436.5|42452.5|42436.5|42440.5|42424.5|0
1729726500000|2024-10-23 23:35:00|42453.5|42437.5|42456.5|42440.5|42459|42443|42450.5|42434.5|0
1729726800000|2024-10-23 23:40:00|42457|42441|42456.5|42440.5|42461|42445|42454|42438|0
1729727100000|2024-10-23 23:45:00|42456|42440|42454.5|42438.5|42460.5|42444.5|42449.5|42433.5|0
1729727400000|2024-10-23 23:50:00|42455|42439|42453|42437|42458.5|42442.5|42449.5|42433.5|0
1729727700000|2024-10-23 23:55:00|42452.5|42436.5|42455|42439|42458.5|42442.5|42452|42436|0
1729728000000|2024-10-24 00:00:00|42453.5|42437.5|42445|42429|42456|42440|42443.5|42427.5|0
1729728300000|2024-10-24 00:05:00|42445.5|42429.5|42446.5|42430.5|42452|42436|42443|42427|0
1729728600000|2024-10-24 00:10:00|42447|42431|42445.5|42429.5|42448|42432|42442.5|42426.5|0
1729728900000|2024-10-24 00:15:00|42446|42430|42440.5|42424.5|42446|42430|42430.5|42414.5|0
1729729200000|2024-10-24 00:20:00|42441|42425|42455.6|42439.6|42457.1|42441.1|42439.5|42423.5|0
1729729500000|2024-10-24 00:25:00|42456.1|42440.1|42450.6|42434.6|42457.1|42441.1|42448.6|42432.6|0
1729729800000|2024-10-24 00:30:00|42451.1|42435.1|42453.6|42437.6|42454.6|42438.6|42447.6|42431.6|0
1729730100000|2024-10-24 00:35:00|42454.1|42438.1|42478.1|42462.1|42479.1|42463.1|42454.1|42438.1|0
1729730400000|2024-10-24 00:40:00|42478.6|42462.6|42479.6|42463.6|42496.1|42480.1|42478.6|42462.6|0
1729730700000|2024-10-24 00:45:00|42480.1|42464.1|42486.6|42470.6|42488.6|42472.6|42479.6|42463.6|0
1729731000000|2024-10-24 00:50:00|42486.1|42470.1|42492.1|42476.1|42495.1|42479.1|42483.1|42467.1|0
1729731300000|2024-10-24 00:55:00|42492.6|42476.6|42500.6|42484.6|42502.1|42486.1|42488.6|42472.6|0
1729731600000|2024-10-24 01:00:00|42499.1|42483.1|42489.6|42473.6|42499.6|42483.6|42485.6|42469.6|0
1729731900000|2024-10-24 01:05:00|42490.1|42474.1|42488.6|42472.6|42496.1|42480.1|42484.6|42468.6|0
1729732200000|2024-10-24 01:10:00|42489.6|42473.6|42489.6|42473.6|42494.1|42478.1|42489.1|42473.1|0
1729732500000|2024-10-24 01:15:00|42490.1|42474.1|42490.6|42474.6|42493.1|42477.1|42488.6|42472.6|0
1729732800000|2024-10-24 01:20:00|42490.1|42474.1|42491.6|42475.6|42492.6|42476.6|42482.1|42466.1|0
1729733100000|2024-10-24 01:25:00|42492.1|42476.1|42494.1|42478.1|42498.6|42482.6|42491.1|42475.1|0
1729733400000|2024-10-24 01:30:00|42492.6|42476.6|42497.6|42481.6|42500.1|42484.1|42491.6|42475.6|0
1729733700000|2024-10-24 01:35:00|42498.1|42482.1|42499.1|42483.1|42502.1|42486.1|42496.6|42480.6|0
1729734000000|2024-10-24 01:40:00|42498.6|42482.6|42494.6|42478.6|42501.6|42485.6|42493.6|42477.6|0
1729734300000|2024-10-24 01:45:00|42495.1|42479.1|42492.6|42476.6|42497.1|42481.1|42492.1|42476.1|0
1729734600000|2024-10-24 01:50:00|42493.1|42477.1|42501.6|42485.6|42505.6|42489.6|42493.1|42477.1|0
1729734900000|2024-10-24 01:55:00|42502.1|42486.1|42499.6|42483.6|42502.6|42486.6|42495.1|42479.1|0
1729735200000|2024-10-24 02:00:00|42497.6|42481.6|42487.6|42471.6|42498.6|42482.6|42482.6|42466.6|0
1729735500000|2024-10-24 02:05:00|42487.1|42471.1|42484.1|42468.1|42488.6|42472.6|42471.1|42455.1|0
1729735800000|2024-10-24 02:10:00|42483.6|42467.6|42482.6|42466.6|42488.6|42472.6|42481.1|42465.1|0
1729736100000|2024-10-24 02:15:00|42483.1|42467.1|42486.6|42470.6|42486.6|42470.6|42480.6|42464.6|0
1729736400000|2024-10-24 02:20:00|42486.1|42470.1|42482.6|42466.6|42487.6|42471.6|42481.1|42465.1|0
1729736700000|2024-10-24 02:25:00|42483.1|42467.1|42476.1|42460.1|42485.1|42469.1|42475.1|42459.1|0
1729737000000|2024-10-24 02:30:00|42475.6|42459.6|42476.6|42460.6|42480.6|42464.6|42473.6|42457.6|0
1729737300000|2024-10-24 02:35:00|42477.1|42461.1|42474.6|42458.6|42478.1|42462.1|42472.1|42456.1|0
1729737600000|2024-10-24 02:40:00|42475.1|42459.1|42475.1|42459.1|42476.6|42460.6|42471.6|42455.6|0
1729737900000|2024-10-24 02:45:00|42475.6|42459.6|42483.6|42467.6|42483.6|42467.6|42475.6|42459.6|0
1729738200000|2024-10-24 02:50:00|42484.1|42468.1|42488.6|42472.6|42497.1|42481.1|42484.1|42468.1|0
1729738500000|2024-10-24 02:55:00|42489.6|42473.6|42488.1|42472.1|42490.1|42474.1|42486.6|42470.6|0
1729738800000|2024-10-24 03:00:00|42487.6|42471.6|42489.1|42473.1|42494.1|42478.1|42486.6|42470.6|0
1729739100000|2024-10-24 03:05:00|42489.6|42473.6|42483.6|42467.6|42490.6|42474.6|42483.6|42467.6|0
1729739400000|2024-10-24 03:10:00|42484.1|42468.1|42482.6|42466.6|42485.1|42469.1|42480.1|42464.1|0
1729739700000|2024-10-24 03:15:00|42483.1|42467.1|42487.6|42471.6|42489.1|42473.1|42483.1|42467.1|0
1729740000000|2024-10-24 03:20:00|42488.1|42472.1|42489.6|42473.6|42492.1|42476.1|42487.6|42471.6|0
1729740300000|2024-10-24 03:25:00|42488.6|42472.6|42490.6|42474.6|42491.1|42475.1|42488.6|42472.6|0
1729740600000|2024-10-24 03:30:00|42491.1|42475.1|42488.6|42472.6|42492.1|42476.1|42488.1|42472.1|0
1729740900000|2024-10-24 03:35:00|42489.1|42473.1|42489.1|42473.1|42490.6|42474.6|42487.6|42471.6|0
1729741200000|2024-10-24 03:40:00|42490.1|42474.1|42491.1|42475.1|42492.1|42476.1|42488.1|42472.1|0
1729741500000|2024-10-24 03:45:00|42490.6|42474.6|42476.6|42460.6|42490.6|42474.6|42476.6|42460.6|0
1729741800000|2024-10-24 03:50:00|42476.1|42460.1|42469.6|42453.6|42476.1|42460.1|42469.1|42453.1|0
1729742100000|2024-10-24 03:55:00|42470.1|42454.1|42464.6|42448.6|42470.1|42454.1|42463.1|42447.1|0
1729742400000|2024-10-24 04:00:00|42461.6|42445.6|42460.6|42444.6|42463.6|42447.6|42457.1|42441.1|0
1729742700000|2024-10-24 04:05:00|42461.1|42445.1|42467.6|42451.6|42468.1|42452.1|42461.1|42445.1|0
1729743000000|2024-10-24 04:10:00|42468.1|42452.1|42468.6|42452.6|42472.6|42456.6|42465.1|42449.1|0
1729743300000|2024-10-24 04:15:00|42469.1|42453.1|42468.6|42452.6|42469.6|42453.6|42465.1|42449.1|0
1729743600000|2024-10-24 04:20:00|42469.6|42453.6|42466.1|42450.1|42470.6|42454.6|42465.1|42449.1|0
1729743900000|2024-10-24 04:25:00|42467.6|42451.6|42469.6|42453.6|42472.1|42456.1|42467.1|42451.1|0
1729744200000|2024-10-24 04:30:00|42470.6|42454.6|42466.6|42450.6|42470.6|42454.6|42464.6|42448.6|0
1729744500000|2024-10-24 04:35:00|42467.1|42451.1|42465.6|42449.6|42469.1|42453.1|42465.6|42449.6|0
1729744800000|2024-10-24 04:40:00|42466.1|42450.1|42463.6|42447.6|42467.6|42451.6|42461.6|42445.6|0
1729745100000|2024-10-24 04:45:00|42464.1|42448.1|42464.1|42448.1|42464.6|42448.6|42457.1|42441.1|0
1729745400000|2024-10-24 04:50:00|42464.6|42448.6|42462.6|42446.6|42464.6|42448.6|42458.1|42442.1|0
1729745700000|2024-10-24 04:55:00|42463.1|42447.1|42461.6|42445.6|42465.1|42449.1|42461.1|42445.1|0
1729746000000|2024-10-24 05:00:00|42462.1|42446.1|42456.1|42440.1|42463.1|42447.1|42456.1|42440.1|0
1729746300000|2024-10-24 05:05:00|42457.1|42441.1|42457.6|42441.6|42460.6|42444.6|42454.1|42438.1|0
1729746600000|2024-10-24 05:10:00|42458.1|42442.1|42459.6|42443.6|42460.1|42444.1|42454.6|42438.6|0
1729746900000|2024-10-24 05:15:00|42460.1|42444.1|42455.1|42439.1|42463.6|42447.6|42453.1|42437.1|0
1729747200000|2024-10-24 05:20:00|42455.6|42439.6|42456.6|42440.6|42458.6|42442.6|42454.6|42438.6|0
1729747500000|2024-10-24 05:25:00|42456.1|42440.1|42454.1|42438.1|42457.6|42441.6|42451.1|42435.1|0
1729747800000|2024-10-24 05:30:00|42453.6|42437.6|42458.6|42442.6|42462.6|42446.6|42453.1|42437.1|0
1729748100000|2024-10-24 05:35:00|42459.1|42443.1|42457.6|42441.6|42462.6|42446.6|42454.6|42438.6|0
1729748400000|2024-10-24 05:40:00|42458.1|42442.1|42456.1|42440.1|42461.1|42445.1|42452.1|42436.1|0
1729748700000|2024-10-24 05:45:00|42456.6|42440.6|42455.6|42439.6|42456.6|42440.6|42451.6|42435.6|0
1729749000000|2024-10-24 05:50:00|42455.1|42439.1|42455.6|42439.6|42458.6|42442.6|42453.1|42437.1|0
1729749300000|2024-10-24 05:55:00|42456.1|42440.1|42457.1|42441.1|42458.6|42442.6|42451.6|42435.6|0
1729749600000|2024-10-24 06:00:00|42455.6|42439.6|42478.6|42462.6|42479.6|42463.6|42454.1|42438.1|0
1729749900000|2024-10-24 06:05:00|42479.1|42463.1|42479.6|42463.6|42482.6|42466.6|42471.6|42455.6|0
1729750200000|2024-10-24 06:10:00|42480.1|42464.1|42484.6|42468.6|42488.6|42472.6|42478.6|42462.6|0
1729750500000|2024-10-24 06:15:00|42485.1|42469.1|42481.6|42465.6|42487.1|42471.1|42477.1|42461.1|0
1729750800000|2024-10-24 06:20:00|42482.1|42466.1|42484.6|42468.6|42484.6|42468.6|42478.6|42462.6|0
1729751100000|2024-10-24 06:25:00|42485.1|42469.1|42483.6|42467.6|42487.1|42471.1|42480.6|42464.6|0
1729751400000|2024-10-24 06:30:00|42483.1|42467.1|42487.6|42471.6|42490.1|42474.1|42481.6|42465.6|0
1729751700000|2024-10-24 06:35:00|42488.1|42472.1|42486.6|42470.6|42491.6|42475.6|42486.1|42470.1|0
1729752000000|2024-10-24 06:40:00|42486.1|42470.1|42480.1|42464.1|42486.6|42470.6|42477.6|42461.6|0
1729752300000|2024-10-24 06:45:00|42481.1|42465.1|42479.1|42463.1|42482.1|42466.1|42474.1|42458.1|0
1729752600000|2024-10-24 06:50:00|42478.6|42462.6|42480.6|42464.6|42485.6|42469.6|42478.6|42462.6|0
1729752900000|2024-10-24 06:55:00|42480.1|42464.1|42460.1|42444.1|42480.6|42464.6|42459.6|42443.6|0
1729753200000|2024-10-24 07:00:00|42462.6|42446.6|42496.6|42480.6|42497.6|42481.6|42459.6|42443.6|0
1729753500000|2024-10-24 07:05:00|42495.6|42479.6|42510.6|42494.6|42517.6|42501.6|42492.6|42476.6|0
1729753800000|2024-10-24 07:10:00|42510.1|42494.1|42527.1|42511.1|42528.1|42512.1|42505.6|42489.6|0
1729754100000|2024-10-24 07:15:00|42518.6|42502.6|42520.6|42504.6|42537.6|42521.6|42517.6|42501.6|0
1729754400000|2024-10-24 07:20:00|42520.1|42504.1|42502.6|42486.6|42522.1|42506.1|42498.6|42482.6|0
1729754700000|2024-10-24 07:25:00|42503.1|42487.1|42517.6|42501.6|42520.6|42504.6|42500.6|42484.6|0
1729755000000|2024-10-24 07:30:00|42524.6|42508.6|42528.6|42512.6|42535.6|42519.6|42522.6|42506.6|0
1729755300000|2024-10-24 07:35:00|42527.6|42511.6|42513.6|42497.6|42528.1|42512.1|42511.6|42495.6|0
1729755600000|2024-10-24 07:40:00|42513.1|42497.1|42514.1|42498.1|42519.6|42503.6|42507.6|42491.6|0
1729755900000|2024-10-24 07:45:00|42514.6|42498.6|42520.6|42504.6|42525.6|42509.6|42514.6|42498.6|0
1729756200000|2024-10-24 07:50:00|42520.6|42504.6|42516.6|42500.6|42525.1|42509.1|42513.1|42497.1|0
1729756500000|2024-10-24 07:55:00|42518.1|42502.1|42521.1|42505.1|42528.1|42512.1|42518.1|42502.1|0
1729756800000|2024-10-24 08:00:00|42519.6|42503.6|42498.1|42482.1|42525.6|42509.6|42497.6|42481.6|0
1729757100000|2024-10-24 08:05:00|42497.1|42481.1|42498.6|42482.6|42506.1|42490.1|42494.6|42478.6|0
1729757400000|2024-10-24 08:10:00|42498.1|42482.1|42498.1|42482.1|42503.6|42487.6|42487.1|42471.1|0
1729757700000|2024-10-24 08:15:00|42497.1|42481.1|42505.6|42489.6|42506.6|42490.6|42493.1|42477.1|0
1729758000000|2024-10-24 08:20:00|42503.1|42487.1|42514.6|42498.6|42514.6|42498.6|42502.1|42486.1|0
1729758300000|2024-10-24 08:25:00|42514.1|42498.1|42520.6|42504.6|42521.6|42505.6|42510.1|42494.1|0
1729758600000|2024-10-24 08:30:00|42521.1|42505.1|42515.6|42499.6|42529.6|42513.6|42514.6|42498.6|0
1729758900000|2024-10-24 08:35:00|42514.6|42498.6|42518.1|42502.1|42522.6|42506.6|42514.6|42498.6|0
1729759200000|2024-10-24 08:40:00|42518.6|42502.6|42512.6|42496.6|42521.6|42505.6|42509.6|42493.6|0
1729759500000|2024-10-24 08:45:00|42512.1|42496.1|42507.6|42491.6|42515.1|42499.1|42500.1|42484.1|0
1729759800000|2024-10-24 08:50:00|42507.1|42491.1|42489.6|42473.6|42509.1|42493.1|42484.6|42468.6|0
1729760100000|2024-10-24 08:55:00|42490.1|42474.1|42503.6|42487.6|42503.6|42487.6|42486.1|42470.1|0
1729760400000|2024-10-24 09:00:00|42503.1|42487.1|42490.1|42474.1|42504.1|42488.1|42489.6|42473.6|0
1729760700000|2024-10-24 09:05:00|42489.6|42473.6|42501.1|42485.1|42501.6|42485.6|42489.1|42473.1|0
1729761000000|2024-10-24 09:10:00|42501.6|42485.6|42494.1|42478.1|42503.6|42487.6|42492.1|42476.1|0
1729761300000|2024-10-24 09:15:00|42494.6|42478.6|42503.6|42487.6|42508.6|42492.6|42491.1|42475.1|0
1729761600000|2024-10-24 09:20:00|42504.1|42488.1|42503.6|42487.6|42504.6|42488.6|42496.1|42480.1|0
1729761900000|2024-10-24 09:25:00|42504.1|42488.1|42504.6|42488.6|42509.6|42493.6|42499.1|42483.1|0
1729762200000|2024-10-24 09:30:00|42503.1|42487.1|42491.6|42475.6|42504.6|42488.6|42491.6|42475.6|0
1729762500000|2024-10-24 09:35:00|42492.1|42476.1|42492.6|42476.6|42497.1|42481.1|42487.1|42471.1|0
1729762800000|2024-10-24 09:40:00|42492.1|42476.1|42491.6|42475.6|42494.6|42478.6|42487.6|42471.6|0
1729763100000|2024-10-24 09:45:00|42491.1|42475.1|42483.6|42467.6|42491.1|42475.1|42477.6|42461.6|0
1729763400000|2024-10-24 09:50:00|42483.1|42467.1|42486.6|42470.6|42486.6|42470.6|42475.6|42459.6|0
1729763700000|2024-10-24 09:55:00|42486.1|42470.1|42475.6|42459.6|42486.1|42470.1|42472.6|42456.6|0
1729764000000|2024-10-24 10:00:00|42473.6|42457.6|42437.1|42421.1|42475.6|42459.6|42424.6|42408.6|0
1729764300000|2024-10-24 10:05:00|42437.6|42421.6|42454.6|42438.6|42455.6|42439.6|42431.6|42415.6|0
1729764600000|2024-10-24 10:10:00|42453.6|42437.6|42468.6|42452.6|42468.6|42452.6|42453.1|42437.1|0
1729764900000|2024-10-24 10:15:00|42469.1|42453.1|42480.6|42464.6|42481.6|42465.6|42468.1|42452.1|0
1729765200000|2024-10-24 10:20:00|42481.1|42465.1|42483.6|42467.6|42489.6|42473.6|42481.1|42465.1|0
1729765500000|2024-10-24 10:25:00|42483.1|42467.1|42484.6|42468.6|42488.6|42472.6|42480.1|42464.1|0
1729765800000|2024-10-24 10:30:00|42485.1|42469.1|42484.6|42468.6|42488.6|42472.6|42480.6|42464.6|0
1729766100000|2024-10-24 10:35:00|42484.1|42468.1|42494.6|42478.6|42502.6|42486.6|42483.6|42467.6|0
1729766400000|2024-10-24 10:40:00|42495.1|42479.1|42484.6|42468.6|42497.1|42481.1|42484.6|42468.6|0
1729766700000|2024-10-24 10:45:00|42483.6|42467.6|42474.6|42458.6|42485.6|42469.6|42469.6|42453.6|0
1729767000000|2024-10-24 10:50:00|42475.6|42459.6|42468.6|42452.6|42481.1|42465.1|42468.1|42452.1|0
1729767300000|2024-10-24 10:55:00|42468.1|42452.1|42471.1|42455.1|42474.6|42458.6|42465.6|42449.6|0
1729767600000|2024-10-24 11:00:00|42473.1|42457.1|42472.6|42456.6|42483.6|42467.6|42467.1|42451.1|0
1729767900000|2024-10-24 11:05:00|42472.1|42456.1|42475.1|42459.1|42481.6|42465.6|42465.6|42449.6|0
1729768200000|2024-10-24 11:10:00|42476.6|42460.6|42465.1|42449.1|42484.1|42468.1|42464.6|42448.6|0
1729768500000|2024-10-24 11:15:00|42463.6|42447.6|42456.1|42440.1|42464.6|42448.6|42448.6|42432.6|0
1729768800000|2024-10-24 11:20:00|42455.6|42439.6|42459.6|42443.6|42466.1|42450.1|42453.6|42437.6|0
1729769100000|2024-10-24 11:25:00|42459.1|42443.1|42464.6|42448.6|42464.6|42448.6|42452.6|42436.6|0
1729769400000|2024-10-24 11:30:00|42463.1|42447.1|42464.6|42448.6|42467.6|42451.6|42462.1|42446.1|0
1729769700000|2024-10-24 11:35:00|42464.1|42448.1|42471.6|42455.6|42471.6|42455.6|42459.1|42443.1|0
1729770000000|2024-10-24 11:40:00|42472.1|42456.1|42474.1|42458.1|42483.6|42467.6|42470.6|42454.6|0
1729770300000|2024-10-24 11:45:00|42474.6|42458.6|42479.1|42463.1|42486.1|42470.1|42474.6|42458.6|0
1729770600000|2024-10-24 11:50:00|42479.6|42463.6|42483.6|42467.6|42486.1|42470.1|42476.6|42460.6|0
1729770900000|2024-10-24 11:55:00|42482.6|42466.6|42483.1|42467.1|42489.6|42473.6|42481.1|42465.1|0
1729771200000|2024-10-24 12:00:00|42482.6|42466.6|42488.6|42472.6|42491.6|42475.6|42479.6|42463.6|0
1729771500000|2024-10-24 12:05:00|42487.1|42471.1|42483.1|42467.1|42491.6|42475.6|42472.6|42456.6|0
1729771800000|2024-10-24 12:10:00|42482.6|42466.6|42488.1|42472.1|42488.6|42472.6|42480.6|42464.6|0
1729772100000|2024-10-24 12:15:00|42492.6|42476.6|42480.1|42464.1|42496.6|42480.6|42480.1|42464.1|0
1729772400000|2024-10-24 12:20:00|42481.1|42465.1|42476.6|42460.6|42483.6|42467.6|42473.1|42457.1|0
1729772700000|2024-10-24 12:25:00|42475.6|42459.6|42467.1|42451.1|42477.6|42461.6|42463.6|42447.6|0
1729773000000|2024-10-24 12:30:00|42465.6|42449.6|42473.1|42457.1|42485.1|42469.1|42464.1|42448.1|0
1729773300000|2024-10-24 12:35:00|42472.6|42456.6|42485.6|42469.6|42492.6|42476.6|42471.6|42455.6|0
1729773600000|2024-10-24 12:40:00|42484.6|42468.6|42483.1|42467.1|42486.6|42470.6|42464.6|42448.6|0
1729773900000|2024-10-24 12:45:00|42484.6|42468.6|42483.1|42467.1|42492.1|42476.1|42477.1|42461.1|0
1729774200000|2024-10-24 12:50:00|42482.6|42466.6|42483.6|42467.6|42487.1|42471.1|42472.6|42456.6|0
1729774500000|2024-10-24 12:55:00|42483.1|42467.1|42490.6|42474.6|42496.6|42480.6|42481.6|42465.6|0
1729774800000|2024-10-24 13:00:00|42492.6|42476.6|42491.6|42475.6|42499.6|42483.6|42485.6|42469.6|0
1729775100000|2024-10-24 13:05:00|42491.1|42475.1|42486.1|42470.1|42497.1|42481.1|42484.6|42468.6|0
1729775400000|2024-10-24 13:10:00|42485.6|42469.6|42496.1|42480.1|42496.6|42480.6|42479.6|42463.6|0
1729775700000|2024-10-24 13:15:00|42494.6|42478.6|42480.6|42464.6|42494.6|42478.6|42479.1|42463.1|0
1729776000000|2024-10-24 13:20:00|42480.1|42464.1|42456.1|42440.1|42483.1|42467.1|42452.6|42436.6|0
1729776300000|2024-10-24 13:25:00|42465.6|42449.6|42441.1|42425.1|42475.6|42459.6|42441.1|42425.1|0
1729776600000|2024-10-24 13:30:00|42439.6|42423.6|42437.6|42421.6|42481.6|42465.6|42411.6|42395.6|0
1729776900000|2024-10-24 13:35:00|42439.6|42423.6|42420.1|42404.1|42445.6|42429.6|42385.6|42369.6|0
1729777200000|2024-10-24 13:40:00|42419.1|42403.1|42400.6|42384.6|42441.6|42425.6|42394.1|42378.1|0
1729777500000|2024-10-24 13:45:00|42391.1|42375.1|42394.6|42378.6|42423.6|42407.6|42358.1|42342.1|0
1729777800000|2024-10-24 13:50:00|42394.1|42378.1|42436.1|42420.1|42436.1|42420.1|42363.1|42347.1|0
1729778100000|2024-10-24 13:55:00|42435.6|42419.6|42433.6|42417.6|42451.1|42435.1|42419.6|42403.6|0
1729778400000|2024-10-24 14:00:00|42435.1|42419.1|42437.1|42421.1|42454.6|42438.6|42415.6|42399.6|0
1729778700000|2024-10-24 14:05:00|42438.6|42422.6|42443.1|42427.1|42450.1|42434.1|42408.6|42392.6|0
1729779000000|2024-10-24 14:10:00|42444.6|42428.6|42405.1|42389.1|42444.6|42428.6|42404.1|42388.1|0
1729779300000|2024-10-24 14:15:00|42403.6|42387.6|42401.6|42385.6|42405.1|42389.1|42372.6|42356.6|0
1729779600000|2024-10-24 14:20:00|42399.6|42383.6|42437.6|42421.6|42439.6|42423.6|42393.6|42377.6|0
1729779900000|2024-10-24 14:25:00|42435.1|42419.1|42442.6|42426.6|42447.6|42431.6|42423.6|42407.6|0
1729780200000|2024-10-24 14:30:00|42439.6|42423.6|42459.1|42443.1|42463.6|42447.6|42425.1|42409.1|0
1729780500000|2024-10-24 14:35:00|42460.1|42444.1|42443.6|42427.6|42468.6|42452.6|42439.1|42423.1|0
1729780800000|2024-10-24 14:40:00|42444.6|42428.6|42426.1|42410.1|42445.1|42429.1|42414.6|42398.6|0
1729781100000|2024-10-24 14:45:00|42425.6|42409.6|42391.6|42375.6|42425.6|42409.6|42375.6|42359.6|0
1729781400000|2024-10-24 14:50:00|42392.6|42376.6|42389.1|42373.1|42395.6|42379.6|42363.1|42347.1|0
1729781700000|2024-10-24 14:55:00|42390.6|42374.6|42418.1|42402.1|42425.6|42409.6|42390.6|42374.6|0
1729782000000|2024-10-24 15:00:00|42417.1|42401.1|42375.6|42359.6|42434.6|42418.6|42374.1|42358.1|0
1729782300000|2024-10-24 15:05:00|42373.6|42357.6|42380.1|42364.1|42380.1|42364.1|42355.6|42339.6|0
1729782600000|2024-10-24 15:10:00|42380.6|42364.6|42395.1|42379.1|42405.6|42389.6|42370.6|42354.6|0
1729782900000|2024-10-24 15:15:00|42395.6|42379.6|42409.6|42393.6|42414.6|42398.6|42390.6|42374.6|0
1729783200000|2024-10-24 15:20:00|42410.1|42394.1|42366.6|42350.6|42413.6|42397.6|42359.6|42343.6|0
1729783500000|2024-10-24 15:25:00|42367.1|42351.1|42360.6|42344.6|42374.6|42358.6|42355.1|42339.1|0
1729783800000|2024-10-24 15:30:00|42358.6|42342.6|42344.6|42328.6|42358.6|42342.6|42324.6|42308.6|0
1729784100000|2024-10-24 15:35:00|42342.6|42326.6|42324.6|42308.6|42352.6|42336.6|42323.6|42307.6|0
1729784400000|2024-10-24 15:40:00|42323.1|42307.1|42306.1|42290.1|42333.6|42317.6|42302.1|42286.1|0
1729784700000|2024-10-24 15:45:00|42306.6|42290.6|42246.1|42230.1|42316.6|42300.6|42242.1|42226.1|0
1729785000000|2024-10-24 15:50:00|42241.6|42225.6|42284.6|42268.6|42284.6|42268.6|42238.6|42222.6|0
1729785300000|2024-10-24 15:55:00|42285.6|42269.6|42291.1|42275.1|42314.1|42298.1|42285.1|42269.1|0
1729785600000|2024-10-24 16:00:00|42291.6|42275.6|42267.6|42251.6|42295.1|42279.1|42250.6|42234.6|0
1729785900000|2024-10-24 16:05:00|42267.1|42251.1|42237.6|42221.6|42274.6|42258.6|42217.1|42201.1|0
1729786200000|2024-10-24 16:10:00|42239.6|42223.6|42212.6|42196.6|42244.1|42228.1|42205.6|42189.6|0
1729786500000|2024-10-24 16:15:00|42214.1|42198.1|42221.1|42205.1|42223.1|42207.1|42201.1|42185.1|0
1729786800000|2024-10-24 16:20:00|42222.6|42206.6|42251.1|42235.1|42258.1|42242.1|42205.6|42189.6|0
1729787100000|2024-10-24 16:25:00|42249.6|42233.6|42293.6|42277.6|42296.1|42280.1|42249.1|42233.1|0
1729787400000|2024-10-24 16:30:00|42295.1|42279.1|42334.6|42318.6|42335.6|42319.6|42287.6|42271.6|0
1729787700000|2024-10-24 16:35:00|42339.1|42323.1|42321.6|42305.6|42343.6|42327.6|42308.6|42292.6|0
1729788000000|2024-10-24 16:40:00|42320.1|42304.1|42303.6|42287.6|42326.1|42310.1|42297.1|42281.1|0
1729788300000|2024-10-24 16:45:00|42303.1|42287.1|42351.1|42335.1|42352.1|42336.1|42299.6|42283.6|0
1729788600000|2024-10-24 16:50:00|42352.1|42336.1|42337.6|42321.6|42360.1|42344.1|42324.6|42308.6|0
1729788900000|2024-10-24 16:55:00|42338.1|42322.1|42346.1|42330.1|42352.6|42336.6|42334.6|42318.6|0
1729789200000|2024-10-24 17:00:00|42345.6|42329.6|42360.1|42344.1|42365.1|42349.1|42338.1|42322.1|0
1729789500000|2024-10-24 17:05:00|42361.1|42345.1|42353.6|42337.6|42371.1|42355.1|42345.1|42329.1|0
1729789800000|2024-10-24 17:10:00|42352.6|42336.6|42360.1|42344.1|42380.1|42364.1|42352.1|42336.1|0
1729790100000|2024-10-24 17:15:00|42361.6|42345.6|42366.6|42350.6|42367.6|42351.6|42344.6|42328.6|0
1729790400000|2024-10-24 17:20:00|42366.1|42350.1|42376.1|42360.1|42380.6|42364.6|42360.6|42344.6|0
1729790700000|2024-10-24 17:25:00|42376.6|42360.6|42392.6|42376.6|42395.1|42379.1|42365.6|42349.6|0
1729791000000|2024-10-24 17:30:00|42393.1|42377.1|42381.6|42365.6|42396.6|42380.6|42380.6|42364.6|0
1729791300000|2024-10-24 17:35:00|42381.1|42365.1|42402.1|42386.1|42408.6|42392.6|42380.6|42364.6|0
1729791600000|2024-10-24 17:40:00|42403.1|42387.1|42428.6|42412.6|42432.6|42416.6|42398.6|42382.6|0
1729791900000|2024-10-24 17:45:00|42429.6|42413.6|42377.6|42361.6|42431.6|42415.6|42370.6|42354.6|0
1729792200000|2024-10-24 17:50:00|42379.6|42363.6|42370.6|42354.6|42392.6|42376.6|42368.1|42352.1|0
1729792500000|2024-10-24 17:55:00|42371.6|42355.6|42348.6|42332.6|42383.6|42367.6|42342.6|42326.6|0
1729792800000|2024-10-24 18:00:00|42347.6|42331.6|42338.1|42322.1|42347.6|42331.6|42316.6|42300.6|0
1729793100000|2024-10-24 18:05:00|42338.6|42322.6|42357.6|42341.6|42360.6|42344.6|42337.6|42321.6|0
1729793400000|2024-10-24 18:10:00|42357.1|42341.1|42384.6|42368.6|42390.1|42374.1|42349.6|42333.6|0
1729793700000|2024-10-24 18:15:00|42385.6|42369.6|42395.1|42379.1|42402.6|42386.6|42374.6|42358.6|0
1729794000000|2024-10-24 18:20:00|42396.6|42380.6|42378.6|42362.6|42403.6|42387.6|42378.6|42362.6|0
1729794300000|2024-10-24 18:25:00|42377.6|42361.6|42361.1|42345.1|42379.6|42363.6|42355.1|42339.1|0
1729794600000|2024-10-24 18:30:00|42363.1|42347.1|42353.1|42337.1|42366.1|42350.1|42344.6|42328.6|0
1729794900000|2024-10-24 18:35:00|42352.6|42336.6|42337.6|42321.6|42360.6|42344.6|42336.6|42320.6|0
1729795200000|2024-10-24 18:40:00|42336.6|42320.6|42347.1|42331.1|42352.6|42336.6|42319.6|42303.6|0
1729795500000|2024-10-24 18:45:00|42346.1|42330.1|42330.6|42314.6|42346.1|42330.1|42327.6|42311.6|0
1729795800000|2024-10-24 18:50:00|42331.1|42315.1|42352.1|42336.1|42362.1|42346.1|42330.1|42314.1|0
1729796100000|2024-10-24 18:55:00|42349.6|42333.6|42359.1|42343.1|42361.6|42345.6|42334.1|42318.1|0
1729796400000|2024-10-24 19:00:00|42357.6|42341.6|42331.1|42315.1|42357.6|42341.6|42328.6|42312.6|0
1729796700000|2024-10-24 19:05:00|42329.1|42313.1|42368.6|42352.6|42372.1|42356.1|42329.1|42313.1|0
1729797000000|2024-10-24 19:10:00|42369.6|42353.6|42389.6|42373.6|42415.6|42399.6|42369.6|42353.6|0
1729797300000|2024-10-24 19:15:00|42386.6|42370.6|42392.6|42376.6|42394.6|42378.6|42378.6|42362.6|0
1729797600000|2024-10-24 19:20:00|42392.1|42376.1|42395.6|42379.6|42400.6|42384.6|42380.6|42364.6|0
1729797900000|2024-10-24 19:25:00|42396.1|42380.1|42403.1|42387.1|42415.6|42399.6|42394.1|42378.1|0
1729798200000|2024-10-24 19:30:00|42402.6|42386.6|42420.6|42404.6|42429.6|42413.6|42388.6|42372.6|0
1729798500000|2024-10-24 19:35:00|42422.6|42406.6|42393.1|42377.1|42426.1|42410.1|42392.6|42376.6|0
1729798800000|2024-10-24 19:40:00|42393.6|42377.6|42407.1|42391.1|42410.1|42394.1|42390.1|42374.1|0
1729799100000|2024-10-24 19:45:00|42406.6|42390.6|42395.6|42379.6|42414.6|42398.6|42395.6|42379.6|0
1729799400000|2024-10-24 19:50:00|42405.1|42389.1|42402.1|42386.1|42413.6|42397.6|42390.6|42374.6|0
1729799700000|2024-10-24 19:55:00|42403.6|42387.6|42397.1|42381.1|42409.6|42393.6|42381.6|42365.6|0
1729800000000|2024-10-24 20:00:00|42393.6|42377.6|42427.1|42411.1|42428.1|42412.1|42386.6|42370.6|0
1729800300000|2024-10-24 20:05:00|42427.6|42411.6|42426.1|42410.1|42431.1|42415.1|42419.6|42403.6|0
1729800600000|2024-10-24 20:10:00|42426.6|42410.6|42422.6|42406.6|42430.1|42414.1|42421.6|42405.6|0
1729800900000|2024-10-24 20:15:00|42424.6|42408.6|42415.6|42399.6|42427.1|42411.1|42415.6|42399.6|0
1729801200000|2024-10-24 20:20:00|42416.1|42400.1|42417.6|42401.6|42422.1|42406.1|42415.6|42399.6|0
1729801500000|2024-10-24 20:25:00|42417.1|42401.1|42422.6|42406.6|42424.6|42408.6|42415.1|42399.1|0
1729801800000|2024-10-24 20:30:00|42423.1|42407.1|42418.1|42402.1|42426.1|42410.1|42417.1|42401.1|0
1729802100000|2024-10-24 20:35:00|42418.6|42402.6|42409.1|42393.1|42422.6|42406.6|42409.1|42393.1|0
1729802400000|2024-10-24 20:40:00|42409.6|42393.6|42404.6|42388.6|42412.6|42396.6|42402.6|42386.6|0
1729802700000|2024-10-24 20:45:00|42405.1|42389.1|42402.1|42386.1|42405.6|42389.6|42400.1|42384.1|0
1729803000000|2024-10-24 20:50:00|42402.6|42386.6|42399.6|42383.6|42404.1|42388.1|42398.1|42382.1|0
1729803300000|2024-10-24 20:55:00|42400.1|42384.1|42401.6|42385.6|42408.6|42392.6|42398.1|42382.1|0
1729803600000|2024-10-24 21:00:00|42408.2|42392.2|42406|42390|42410.8|42394.8|42405.4|42389.4|0
1729803900000|2024-10-24 21:05:00|42405.5|42389.5|42407.4|42391.4|42411.1|42395.1|42405.2|42389.2|0
1729804200000|2024-10-24 21:10:00|42406|42390|42406.2|42390.2|42410.4|42394.4|42404.6|42388.6|0
1729805400000|2024-10-24 21:30:00|42402.8|42386.8|42403.1|42387.1|42403.6|42387.6|42402.3|42386.3|0
1729805700000|2024-10-24 21:35:00|42402.9|42386.9|42402.8|42386.8|42405.1|42389.1|42402.8|42386.8|0
1729806000000|2024-10-24 21:40:00|42403.8|42387.8|42404.3|42388.3|42404.4|42388.4|42403.8|42387.8|0
1729806300000|2024-10-24 21:45:00|42404.6|42388.6|42405.9|42389.9|42406.3|42390.3|42404.6|42388.6|0
1729806600000|2024-10-24 21:50:00|42405.6|42389.6|42405.9|42389.9|42405.9|42389.9|42405.6|42389.6|0
1729806900000|2024-10-24 21:55:00|42405.6|42389.6|42418.6|42402.6|42418.7|42402.7|42405.6|42389.6|0
1729807200000|2024-10-24 22:00:00|42418.6|42402.6|42394.1|42378.1|42419.6|42403.6|42394.1|42378.1|0
1729807500000|2024-10-24 22:05:00|42394.6|42378.6|42390.1|42374.1|42396.6|42380.6|42389.1|42373.1|0
1729807800000|2024-10-24 22:10:00|42391.1|42375.1|42392.6|42376.6|42396.6|42380.6|42389.6|42373.6|0
1729808100000|2024-10-24 22:15:00|42392.1|42376.1|42393.6|42377.6|42395.6|42379.6|42392.1|42376.1|0
1729808400000|2024-10-24 22:20:00|42394.1|42378.1|42401.6|42385.6|42401.6|42385.6|42394.1|42378.1|0
1729808700000|2024-10-24 22:25:00|42402.1|42386.1|42398.6|42382.6|42402.6|42386.6|42398.6|42382.6|0
1729809000000|2024-10-24 22:30:00|42399.1|42383.1|42389.6|42373.6|42399.1|42383.1|42387.6|42371.6|0
1729809300000|2024-10-24 22:35:00|42391.6|42375.6|42392.6|42376.6|42393.1|42377.1|42388.1|42372.1|0
1729809600000|2024-10-24 22:40:00|42393.1|42377.1|42391.6|42375.6|42393.1|42377.1|42389.1|42373.1|0
1729809900000|2024-10-24 22:45:00|42391.1|42375.1|42398.4|42382.4|42398.4|42382.4|42389.1|42373.1|0
1729810200000|2024-10-24 22:50:00|42397.4|42381.4|42395.4|42379.4|42397.4|42381.4|42394.4|42378.4|0
1729810500000|2024-10-24 22:55:00|42395.9|42379.9|42399.4|42383.4|42399.9|42383.9|42394.4|42378.4|0
1729810800000|2024-10-24 23:00:00|42398.4|42382.4|42396.4|42380.4|42399.4|42383.4|42392.9|42376.9|0
1729811100000|2024-10-24 23:05:00|42395.9|42379.9|42393.4|42377.4|42401.4|42385.4|42393.4|42377.4|0
1729811400000|2024-10-24 23:10:00|42393.9|42377.9|42396.9|42380.9|42397.4|42381.4|42391.4|42375.4|0
1729811700000|2024-10-24 23:15:00|42397.4|42381.4|42394.9|42378.9|42399.4|42383.4|42393.4|42377.4|0
1729812000000|2024-10-24 23:20:00|42394.4|42378.4|42398.4|42382.4|42398.9|42382.9|42394.4|42378.4|0
1729812300000|2024-10-24 23:25:00|42398.9|42382.9|42395.4|42379.4|42400.4|42384.4|42395.4|42379.4|0
1729812600000|2024-10-24 23:30:00|42394.9|42378.9|42390.4|42374.4|42394.9|42378.9|42385.9|42369.9|0
1729812900000|2024-10-24 23:35:00|42390.9|42374.9|42395.4|42379.4|42395.4|42379.4|42390.4|42374.4|0
1729813200000|2024-10-24 23:40:00|42395.9|42379.9|42397.9|42381.9|42400.4|42384.4|42395.4|42379.4|0
1729813500000|2024-10-24 23:45:00|42396.4|42380.4|42396.4|42380.4|42397.4|42381.4|42393.4|42377.4|0
1729813800000|2024-10-24 23:50:00|42396.9|42380.9|42409.4|42393.4|42410.9|42394.9|42396.9|42380.9|0
1729814100000|2024-10-24 23:55:00|42408.9|42392.9|42412.4|42396.4|42412.9|42396.9|42401.4|42385.4|0
1729814400000|2024-10-25 00:00:00|42411.9|42395.9|42411.4|42395.4|42417.9|42401.9|42410.9|42394.9|0
1729814700000|2024-10-25 00:05:00|42410.4|42394.4|42401.4|42385.4|42414.4|42398.4|42396.4|42380.4|0
1729815000000|2024-10-25 00:10:00|42400.4|42384.4|42404.4|42388.4|42409.4|42393.4|42398.9|42382.9|0
1729815300000|2024-10-25 00:15:00|42403.9|42387.9|42404.4|42388.4|42406.9|42390.9|42403.4|42387.4|0
1729815600000|2024-10-25 00:20:00|42403.9|42387.9|42404.4|42388.4|42407.4|42391.4|42398.9|42382.9|0
1729815900000|2024-10-25 00:25:00|42404.9|42388.9|42401.4|42385.4|42405.9|42389.9|42400.4|42384.4|0
1729816200000|2024-10-25 00:30:00|42401.9|42385.9|42413.2|42397.2|42413.7|42397.7|42401.9|42385.9|0
1729816500000|2024-10-25 00:35:00|42413.7|42397.7|42412.8|42396.8|42416.8|42400.8|42409.8|42393.8|0
1729816800000|2024-10-25 00:40:00|42412.3|42396.3|42414.3|42398.3|42415.8|42399.8|42411.8|42395.8|0
1729817100000|2024-10-25 00:45:00|42416.3|42400.3|42417.8|42401.8|42426.3|42410.3|42415.8|42399.8|0
1729817400000|2024-10-25 00:50:00|42415.3|42399.3|42422.8|42406.8|42423.3|42407.3|42413.8|42397.8|0
1729817700000|2024-10-25 00:55:00|42423.3|42407.3|42424.8|42408.8|42431.3|42415.3|42421.8|42405.8|0
1729818000000|2024-10-25 01:00:00|42422.8|42406.8|42423.8|42407.8|42426.3|42410.3|42421.8|42405.8|0
1729818300000|2024-10-25 01:05:00|42423.3|42407.3|42422.8|42406.8|42428.3|42412.3|42421.3|42405.3|0
1729818600000|2024-10-25 01:10:00|42423.3|42407.3|42427.3|42411.3|42427.8|42411.8|42420.8|42404.8|0
1729818900000|2024-10-25 01:15:00|42427.8|42411.8|42432.8|42416.8|42436.8|42420.8|42426.3|42410.3|0
1729819200000|2024-10-25 01:20:00|42432.3|42416.3|42430.8|42414.8|42436.3|42420.3|42429.8|42413.8|0
1729819500000|2024-10-25 01:25:00|42430.3|42414.3|42429.8|42413.8|42433.8|42417.8|42428.8|42412.8|0
1729819800000|2024-10-25 01:30:00|42430.3|42414.3|42425.3|42409.3|42433.8|42417.8|42424.8|42408.8|0
1729820100000|2024-10-25 01:35:00|42424.8|42408.8|42427.8|42411.8|42428.3|42412.3|42422.8|42406.8|0
1729820400000|2024-10-25 01:40:00|42428.8|42412.8|42423.8|42407.8|42429.8|42413.8|42423.3|42407.3|0
1729820700000|2024-10-25 01:45:00|42424.3|42408.3|42423.8|42407.8|42427.3|42411.3|42422.8|42406.8|0
1729821000000|2024-10-25 01:50:00|42424.3|42408.3|42414.8|42398.8|42424.8|42408.8|42414.8|42398.8|0
1729821300000|2024-10-25 01:55:00|42415.3|42399.3|42410.3|42394.3|42415.3|42399.3|42409.8|42393.8|0
1729821600000|2024-10-25 02:00:00|42410.8|42394.8|42413.8|42397.8|42415.3|42399.3|42407.3|42391.3|0
1729821900000|2024-10-25 02:05:00|42413.3|42397.3|42418.8|42402.8|42420.8|42404.8|42411.8|42395.8|0
1729822200000|2024-10-25 02:10:00|42419.3|42403.3|42420.8|42404.8|42421.8|42405.8|42417.3|42401.3|0
1729822500000|2024-10-25 02:15:00|42421.3|42405.3|42426.8|42410.8|42426.8|42410.8|42421.3|42405.3|0
1729822800000|2024-10-25 02:20:00|42425.8|42409.8|42426.8|42410.8|42428.3|42412.3|42424.8|42408.8|0
1729823100000|2024-10-25 02:25:00|42427.3|42411.3|42424.8|42408.8|42427.8|42411.8|42423.3|42407.3|0
1729823400000|2024-10-25 02:30:00|42425.3|42409.3|42423.3|42407.3|42425.8|42409.8|42422.3|42406.3|0
1729823700000|2024-10-25 02:35:00|42422.8|42406.8|42425.3|42409.3|42425.8|42409.8|42422.8|42406.8|0
1729824000000|2024-10-25 02:40:00|42425.8|42409.8|42428.3|42412.3|42428.3|42412.3|42425.8|42409.8|0
1729824300000|2024-10-25 02:45:00|42428.8|42412.8|42429.8|42413.8|42432.3|42416.3|42427.8|42411.8|0
1729824600000|2024-10-25 02:50:00|42430.3|42414.3|42429.8|42413.8|42432.3|42416.3|42429.8|42413.8|0
1729824900000|2024-10-25 02:55:00|42429.3|42413.3|42423.8|42407.8|42434.3|42418.3|42423.3|42407.3|0
1729825200000|2024-10-25 03:00:00|42424.3|42408.3|42421.8|42405.8|42426.3|42410.3|42418.8|42402.8|0
1729825500000|2024-10-25 03:05:00|42421.3|42405.3|42416.8|42400.8|42422.8|42406.8|42414.8|42398.8|0
1729825800000|2024-10-25 03:10:00|42416.3|42400.3|42404.8|42388.8|42416.3|42400.3|42401.8|42385.8|0
1729826100000|2024-10-25 03:15:00|42404.3|42388.3|42400.3|42384.3|42404.8|42388.8|42397.8|42381.8|0
1729826400000|2024-10-25 03:20:00|42400.8|42384.8|42403.8|42387.8|42405.8|42389.8|42400.8|42384.8|0
1729826700000|2024-10-25 03:25:00|42404.3|42388.3|42403.8|42387.8|42407.3|42391.3|42403.3|42387.3|0
1729827000000|2024-10-25 03:30:00|42404.3|42388.3|42404.3|42388.3|42408.8|42392.8|42402.8|42386.8|0
1729827300000|2024-10-25 03:35:00|42404.8|42388.8|42399.8|42383.8|42404.8|42388.8|42399.3|42383.3|0
1729827600000|2024-10-25 03:40:00|42400.3|42384.3|42396.8|42380.8|42400.3|42384.3|42396.3|42380.3|0
1729827900000|2024-10-25 03:45:00|42396.3|42380.3|42390.8|42374.8|42396.8|42380.8|42389.3|42373.3|0
1729828200000|2024-10-25 03:50:00|42391.3|42375.3|42396.8|42380.8|42396.8|42380.8|42390.8|42374.8|0
1729828500000|2024-10-25 03:55:00|42396.3|42380.3|42391.8|42375.8|42396.8|42380.8|42389.3|42373.3|0
1729828800000|2024-10-25 04:00:00|42392.3|42376.3|42391.8|42375.8|42392.8|42376.8|42388.8|42372.8|0
1729829100000|2024-10-25 04:05:00|42391.3|42375.3|42385.8|42369.8|42391.3|42375.3|42381.8|42365.8|0
1729829400000|2024-10-25 04:10:00|42385.3|42369.3|42391.8|42375.8|42391.8|42375.8|42384.3|42368.3|0
1729829700000|2024-10-25 04:15:00|42391.3|42375.3|42389.3|42373.3|42397.3|42381.3|42389.3|42373.3|0
1729830000000|2024-10-25 04:20:00|42389.8|42373.8|42388.3|42372.3|42392.3|42376.3|42387.8|42371.8|0
1729830300000|2024-10-25 04:25:00|42388.8|42372.8|42388.8|42372.8|42390.3|42374.3|42387.8|42371.8|0
1729830600000|2024-10-25 04:30:00|42389.3|42373.3|42383.3|42367.3|42389.3|42373.3|42382.8|42366.8|0
1729830900000|2024-10-25 04:35:00|42382.8|42366.8|42384.8|42368.8|42386.8|42370.8|42382.8|42366.8|0
1729831200000|2024-10-25 04:40:00|42384.3|42368.3|42382.3|42366.3|42386.3|42370.3|42380.8|42364.8|0
1729831500000|2024-10-25 04:45:00|42381.8|42365.8|42384.3|42368.3|42385.8|42369.8|42380.8|42364.8|0
1729831800000|2024-10-25 04:50:00|42384.8|42368.8|42388.8|42372.8|42389.8|42373.8|42382.8|42366.8|0
1729832100000|2024-10-25 04:55:00|42389.3|42373.3|42385.8|42369.8|42390.3|42374.3|42385.8|42369.8|0
1729832400000|2024-10-25 05:00:00|42385.3|42369.3|42379.3|42363.3|42388.3|42372.3|42377.8|42361.8|0
1729832700000|2024-10-25 05:05:00|42379.8|42363.8|42374.8|42358.8|42380.8|42364.8|42372.8|42356.8|0
1729833000000|2024-10-25 05:10:00|42374.3|42358.3|42371.8|42355.8|42376.3|42360.3|42368.8|42352.8|0
1729833300000|2024-10-25 05:15:00|42372.3|42356.3|42374.8|42358.8|42375.3|42359.3|42370.3|42354.3|0
1729833600000|2024-10-25 05:20:00|42375.3|42359.3|42372.3|42356.3|42380.8|42364.8|42371.8|42355.8|0
1729833900000|2024-10-25 05:25:00|42372.8|42356.8|42375.8|42359.8|42377.3|42361.3|42371.3|42355.3|0
1729834200000|2024-10-25 05:30:00|42376.3|42360.3|42382.3|42366.3|42382.8|42366.8|42375.8|42359.8|0
1729834500000|2024-10-25 05:35:00|42382.8|42366.8|42384.3|42368.3|42384.3|42368.3|42378.8|42362.8|0
1729834800000|2024-10-25 05:40:00|42384.8|42368.8|42386.8|42370.8|42388.3|42372.3|42382.3|42366.3|0
1729835100000|2024-10-25 05:45:00|42386.3|42370.3|42389.3|42373.3|42390.3|42374.3|42386.3|42370.3|0
1729835400000|2024-10-25 05:50:00|42388.8|42372.8|42399.8|42383.8|42399.8|42383.8|42388.8|42372.8|0
1729835700000|2024-10-25 05:55:00|42399.3|42383.3|42400.3|42384.3|42405.3|42389.3|42397.8|42381.8|0
1729836000000|2024-10-25 06:00:00|42400.8|42384.8|42404.8|42388.8|42409.3|42393.3|42400.8|42384.8|0
1729836300000|2024-10-25 06:05:00|42405.8|42389.8|42415.8|42399.8|42416.3|42400.3|42405.8|42389.8|0
1729836600000|2024-10-25 06:10:00|42415.3|42399.3|42415.8|42399.8|42417.8|42401.8|42410.8|42394.8|0
1729836900000|2024-10-25 06:15:00|42416.3|42400.3|42419.3|42403.3|42420.3|42404.3|42415.8|42399.8|0
1729837200000|2024-10-25 06:20:00|42419.8|42403.8|42414.8|42398.8|42420.8|42404.8|42410.8|42394.8|0
1729837500000|2024-10-25 06:25:00|42414.3|42398.3|42420.3|42404.3|42422.8|42406.8|42414.3|42398.3|0
1729837800000|2024-10-25 06:30:00|42419.8|42403.8|42417.8|42401.8|42420.8|42404.8|42416.3|42400.3|0
1729838100000|2024-10-25 06:35:00|42418.3|42402.3|42410.8|42394.8|42418.8|42402.8|42406.3|42390.3|0
1729838400000|2024-10-25 06:40:00|42411.3|42395.3|42411.3|42395.3|42414.8|42398.8|42409.8|42393.8|0
1729838700000|2024-10-25 06:45:00|42410.3|42394.3|42404.8|42388.8|42412.3|42396.3|42404.8|42388.8|0
1729839000000|2024-10-25 06:50:00|42404.3|42388.3|42400.8|42384.8|42407.8|42391.8|42400.8|42384.8|0
1729839300000|2024-10-25 06:55:00|42401.3|42385.3|42390.8|42374.8|42403.3|42387.3|42390.8|42374.8|0
1729839600000|2024-10-25 07:00:00|42392.8|42376.8|42409.8|42393.8|42411.3|42395.3|42390.3|42374.3|0
1729839900000|2024-10-25 07:05:00|42410.8|42394.8|42416.3|42400.3|42418.3|42402.3|42409.3|42393.3|0
1729840200000|2024-10-25 07:10:00|42415.8|42399.8|42402.8|42386.8|42424.3|42408.3|42401.8|42385.8|0
1729840500000|2024-10-25 07:15:00|42401.8|42385.8|42400.8|42384.8|42410.8|42394.8|42388.3|42372.3|0
1729840800000|2024-10-25 07:20:00|42399.8|42383.8|42402.8|42386.8|42415.8|42399.8|42396.8|42380.8|0
1729841100000|2024-10-25 07:25:00|42401.8|42385.8|42409.8|42393.8|42410.8|42394.8|42398.3|42382.3|0
1729841400000|2024-10-25 07:30:00|42409.3|42393.3|42414.8|42398.8|42415.3|42399.3|42398.8|42382.8|0
1729841700000|2024-10-25 07:35:00|42414.3|42398.3|42421.8|42405.8|42433.3|42417.3|42408.3|42392.3|0
1729842000000|2024-10-25 07:40:00|42422.8|42406.8|42430.8|42414.8|42430.8|42414.8|42420.8|42404.8|0
1729842300000|2024-10-25 07:45:00|42431.3|42415.3|42424.8|42408.8|42431.8|42415.8|42422.8|42406.8|0
1729842600000|2024-10-25 07:50:00|42425.3|42409.3|42445.8|42429.8|42446.3|42430.3|42421.8|42405.8|0
1729842900000|2024-10-25 07:55:00|42446.8|42430.8|42452.8|42436.8|42452.8|42436.8|42442.8|42426.8|0
1729843200000|2024-10-25 08:00:00|42450.8|42434.8|42450.8|42434.8|42458.8|42442.8|42446.8|42430.8|0
1729843500000|2024-10-25 08:05:00|42448.8|42432.8|42439.8|42423.8|42450.8|42434.8|42432.3|42416.3|0
1729843800000|2024-10-25 08:10:00|42440.3|42424.3|42440.8|42424.8|42440.8|42424.8|42428.3|42412.3|0
1729844100000|2024-10-25 08:15:00|42441.3|42425.3|42442.8|42426.8|42446.8|42430.8|42418.8|42402.8|0
1729844400000|2024-10-25 08:20:00|42443.3|42427.3|42445.8|42429.8|42448.8|42432.8|42437.3|42421.3|0
1729844700000|2024-10-25 08:25:00|42445.3|42429.3|42441.8|42425.8|42446.8|42430.8|42434.8|42418.8|0
1729845000000|2024-10-25 08:30:00|42441.3|42425.3|42457.3|42441.3|42457.3|42441.3|42439.8|42423.8|0
1729845300000|2024-10-25 08:35:00|42456.8|42440.8|42448.8|42432.8|42464.8|42448.8|42447.8|42431.8|0
1729845600000|2024-10-25 08:40:00|42449.8|42433.8|42455.8|42439.8|42457.8|42441.8|42443.8|42427.8|0
1729845900000|2024-10-25 08:45:00|42455.3|42439.3|42450.3|42434.3|42457.8|42441.8|42449.8|42433.8|0
1729846200000|2024-10-25 08:50:00|42450.8|42434.8|42448.8|42432.8|42453.8|42437.8|42440.8|42424.8|0
1729846500000|2024-10-25 08:55:00|42448.3|42432.3|42458.3|42442.3|42460.8|42444.8|42448.3|42432.3|0
1729846800000|2024-10-25 09:00:00|42457.8|42441.8|42473.8|42457.8|42475.8|42459.8|42456.8|42440.8|0
1729847100000|2024-10-25 09:05:00|42470.8|42454.8|42476.3|42460.3|42479.8|42463.8|42467.3|42451.3|0
1729847400000|2024-10-25 09:10:00|42476.8|42460.8|42488.3|42472.3|42489.8|42473.8|42473.3|42457.3|0
1729847700000|2024-10-25 09:15:00|42488.8|42472.8|42497.8|42481.8|42500.3|42484.3|42485.8|42469.8|0
1729848000000|2024-10-25 09:20:00|42498.3|42482.3|42497.8|42481.8|42501.8|42485.8|42491.3|42475.3|0
1729848300000|2024-10-25 09:25:00|42498.3|42482.3|42498.8|42482.8|42506.3|42490.3|42498.3|42482.3|0
1729848600000|2024-10-25 09:30:00|42499.8|42483.8|42492.8|42476.8|42503.8|42487.8|42491.3|42475.3|0
1729848900000|2024-10-25 09:35:00|42493.3|42477.3|42487.3|42471.3|42493.3|42477.3|42483.3|42467.3|0
1729849200000|2024-10-25 09:40:00|42485.8|42469.8|42487.8|42471.8|42491.8|42475.8|42485.8|42469.8|0
1729849500000|2024-10-25 09:45:00|42488.3|42472.3|42488.3|42472.3|42489.8|42473.8|42480.3|42464.3|0
1729849800000|2024-10-25 09:50:00|42489.3|42473.3|42488.8|42472.8|42493.3|42477.3|42484.3|42468.3|0
1729850100000|2024-10-25 09:55:00|42489.3|42473.3|42493.3|42477.3|42494.8|42478.8|42487.3|42471.3|0
1729850400000|2024-10-25 10:00:00|42492.8|42476.8|42505.8|42489.8|42505.8|42489.8|42488.8|42472.8|0
1729850700000|2024-10-25 10:05:00|42506.3|42490.3|42508.8|42492.8|42512.3|42496.3|42500.8|42484.8|0
1729851000000|2024-10-25 10:10:00|42509.3|42493.3|42507.8|42491.8|42510.8|42494.8|42504.8|42488.8|0
1729851300000|2024-10-25 10:15:00|42508.3|42492.3|42505.8|42489.8|42511.3|42495.3|42501.8|42485.8|0
1729851600000|2024-10-25 10:20:00|42506.3|42490.3|42505.8|42489.8|42507.8|42491.8|42502.8|42486.8|0
1729851900000|2024-10-25 10:25:00|42506.3|42490.3|42515.3|42499.3|42518.3|42502.3|42504.8|42488.8|0
1729852200000|2024-10-25 10:30:00|42514.8|42498.8|42511.3|42495.3|42519.8|42503.8|42511.3|42495.3|0
1729852500000|2024-10-25 10:35:00|42510.8|42494.8|42516.8|42500.8|42520.3|42504.3|42507.8|42491.8|0
1729852800000|2024-10-25 10:40:00|42516.3|42500.3|42499.8|42483.8|42518.8|42502.8|42499.8|42483.8|0
1729853100000|2024-10-25 10:45:00|42500.3|42484.3|42501.8|42485.8|42501.8|42485.8|42494.3|42478.3|0
1729853400000|2024-10-25 10:50:00|42502.3|42486.3|42497.3|42481.3|42502.3|42486.3|42491.3|42475.3|0
1729853700000|2024-10-25 10:55:00|42496.8|42480.8|42483.8|42467.8|42498.3|42482.3|42480.3|42464.3|0
1729854000000|2024-10-25 11:00:00|42482.8|42466.8|42475.3|42459.3|42487.8|42471.8|42466.8|42450.8|0
1729854300000|2024-10-25 11:05:00|42473.8|42457.8|42481.3|42465.3|42483.3|42467.3|42467.3|42451.3|0
1729854600000|2024-10-25 11:10:00|42481.8|42465.8|42490.8|42474.8|42494.3|42478.3|42476.8|42460.8|0
1729854900000|2024-10-25 11:15:00|42490.3|42474.3|42485.8|42469.8|42500.3|42484.3|42481.8|42465.8|0
1729855200000|2024-10-25 11:20:00|42486.3|42470.3|42484.3|42468.3|42488.3|42472.3|42478.8|42462.8|0
1729855500000|2024-10-25 11:25:00|42483.8|42467.8|42485.8|42469.8|42489.8|42473.8|42480.8|42464.8|0
1729855800000|2024-10-25 11:30:00|42486.3|42470.3|42486.8|42470.8|42487.8|42471.8|42482.3|42466.3|0
1729856100000|2024-10-25 11:35:00|42487.3|42471.3|42495.8|42479.8|42496.3|42480.3|42481.3|42465.3|0
1729856400000|2024-10-25 11:40:00|42496.3|42480.3|42506.3|42490.3|42506.8|42490.8|42488.3|42472.3|0
1729856700000|2024-10-25 11:45:00|42505.8|42489.8|42500.3|42484.3|42519.3|42503.3|42498.8|42482.8|0
1729857000000|2024-10-25 11:50:00|42500.8|42484.8|42503.8|42487.8|42504.3|42488.3|42492.3|42476.3|0
1729857300000|2024-10-25 11:55:00|42503.3|42487.3|42497.8|42481.8|42503.8|42487.8|42495.8|42479.8|0
1729857600000|2024-10-25 12:00:00|42496.8|42480.8|42499.3|42483.3|42503.8|42487.8|42495.8|42479.8|0
1729857900000|2024-10-25 12:05:00|42499.8|42483.8|42518.8|42502.8|42522.8|42506.8|42496.8|42480.8|0
1729858200000|2024-10-25 12:10:00|42518.3|42502.3|42511.8|42495.8|42522.3|42506.3|42508.8|42492.8|0
1729858500000|2024-10-25 12:15:00|42512.8|42496.8|42503.8|42487.8|42512.8|42496.8|42501.8|42485.8|0
1729858800000|2024-10-25 12:20:00|42503.3|42487.3|42499.8|42483.8|42503.3|42487.3|42489.3|42473.3|0
1729859100000|2024-10-25 12:25:00|42500.3|42484.3|42502.3|42486.3|42506.3|42490.3|42496.8|42480.8|0
1729859400000|2024-10-25 12:30:00|42501.8|42485.8|42503.8|42487.8|42507.3|42491.3|42492.8|42476.8|0
1729859700000|2024-10-25 12:35:00|42504.3|42488.3|42513.8|42497.8|42516.8|42500.8|42503.8|42487.8|0
1729860000000|2024-10-25 12:40:00|42514.3|42498.3|42523.8|42507.8|42524.3|42508.3|42511.3|42495.3|0
1729860300000|2024-10-25 12:45:00|42524.3|42508.3|42528.8|42512.8|42530.3|42514.3|42518.3|42502.3|0
1729860600000|2024-10-25 12:50:00|42529.3|42513.3|42534.3|42518.3|42537.3|42521.3|42525.8|42509.8|0
1729860900000|2024-10-25 12:55:00|42534.8|42518.8|42531.8|42515.8|42539.8|42523.8|42527.3|42511.3|0
1729861200000|2024-10-25 13:00:00|42532.8|42516.8|42536.8|42520.8|42540.3|42524.3|42529.3|42513.3|0
1729861500000|2024-10-25 13:05:00|42536.3|42520.3|42524.8|42508.8|42536.8|42520.8|42519.8|42503.8|0
1729861800000|2024-10-25 13:10:00|42524.3|42508.3|42528.8|42512.8|42529.8|42513.8|42517.3|42501.3|0
1729862100000|2024-10-25 13:15:00|42528.3|42512.3|42556.8|42540.8|42567.3|42551.3|42528.3|42512.3|0
1729862400000|2024-10-25 13:20:00|42557.8|42541.8|42559.3|42543.3|42565.3|42549.3|42553.8|42537.8|0
1729862700000|2024-10-25 13:25:00|42564.8|42548.8|42555.8|42539.8|42568.8|42552.8|42542.3|42526.3|0
1729863000000|2024-10-25 13:30:00|42566.8|42550.8|42545.3|42529.3|42608.8|42592.8|42533.8|42517.8|0
1729863300000|2024-10-25 13:35:00|42549.8|42533.8|42518.3|42502.3|42549.8|42533.8|42497.8|42481.8|0
1729863600000|2024-10-25 13:40:00|42516.8|42500.8|42520.8|42504.8|42544.3|42528.3|42503.8|42487.8|0
1729863900000|2024-10-25 13:45:00|42525.8|42509.8|42561.8|42545.8|42575.8|42559.8|42518.8|42502.8|0
1729864200000|2024-10-25 13:50:00|42565.8|42549.8|42535.8|42519.8|42580.8|42564.8|42531.8|42515.8|0
1729864500000|2024-10-25 13:55:00|42537.8|42521.8|42537.3|42521.3|42543.3|42527.3|42500.3|42484.3|0
1729864800000|2024-10-25 14:00:00|42541.3|42525.3|42568.8|42552.8|42586.8|42570.8|42536.3|42520.3|0
1729865100000|2024-10-25 14:05:00|42570.8|42554.8|42602.8|42586.8|42616.8|42600.8|42567.8|42551.8|0
1729865400000|2024-10-25 14:10:00|42603.8|42587.8|42580.3|42564.3|42610.3|42594.3|42575.3|42559.3|0
1729865700000|2024-10-25 14:15:00|42580.8|42564.8|42579.8|42563.8|42591.3|42575.3|42554.8|42538.8|0
1729866000000|2024-10-25 14:20:00|42581.8|42565.8|42594.3|42578.3|42597.8|42581.8|42560.8|42544.8|0
1729866300000|2024-10-25 14:25:00|42595.8|42579.8|42575.8|42559.8|42604.8|42588.8|42572.8|42556.8|0
1729866600000|2024-10-25 14:30:00|42572.3|42556.3|42563.8|42547.8|42577.3|42561.3|42547.8|42531.8|0
1729866900000|2024-10-25 14:35:00|42562.8|42546.8|42561.8|42545.8|42571.3|42555.3|42550.8|42534.8|0
1729867200000|2024-10-25 14:40:00|42561.3|42545.3|42532.8|42516.8|42578.8|42562.8|42521.8|42505.8|0
1729867500000|2024-10-25 14:45:00|42531.3|42515.3|42518.8|42502.8|42545.8|42529.8|42492.3|42476.3|0
1729867800000|2024-10-25 14:50:00|42517.8|42501.8|42541.8|42525.8|42548.8|42532.8|42514.3|42498.3|0
1729868100000|2024-10-25 14:55:00|42542.3|42526.3|42499.8|42483.8|42542.8|42526.8|42497.8|42481.8|0
1729868400000|2024-10-25 15:00:00|42501.8|42485.8|42475.8|42459.8|42521.3|42505.3|42474.8|42458.8|0
1729868700000|2024-10-25 15:05:00|42475.3|42459.3|42486.3|42470.3|42494.8|42478.8|42469.8|42453.8|0
1729869000000|2024-10-25 15:10:00|42486.8|42470.8|42429.3|42413.3|42493.8|42477.8|42428.8|42412.8|0
1729869300000|2024-10-25 15:15:00|42430.8|42414.8|42396.3|42380.3|42434.8|42418.8|42393.8|42377.8|0
1729869600000|2024-10-25 15:20:00|42396.8|42380.8|42389.8|42373.8|42416.3|42400.3|42387.3|42371.3|0
1729869900000|2024-10-25 15:25:00|42389.3|42373.3|42355.8|42339.8|42394.8|42378.8|42336.8|42320.8|0
1729870200000|2024-10-25 15:30:00|42353.8|42337.8|42355.3|42339.3|42375.8|42359.8|42349.3|42333.3|0
1729870500000|2024-10-25 15:35:00|42355.8|42339.8|42316.3|42300.3|42360.8|42344.8|42314.8|42298.8|0
1729870800000|2024-10-25 15:40:00|42316.8|42300.8|42314.8|42298.8|42319.3|42303.3|42283.8|42267.8|0
1729871100000|2024-10-25 15:45:00|42314.3|42298.3|42339.8|42323.8|42347.8|42331.8|42312.8|42296.8|0
1729871400000|2024-10-25 15:50:00|42338.3|42322.3|42288.8|42272.8|42340.8|42324.8|42286.8|42270.8|0
1729871700000|2024-10-25 15:55:00|42289.8|42273.8|42321.3|42305.3|42328.3|42312.3|42283.8|42267.8|0
1729872000000|2024-10-25 16:00:00|42319.3|42303.3|42278.3|42262.3|42319.8|42303.8|42276.3|42260.3|0
1729872300000|2024-10-25 16:05:00|42277.8|42261.8|42295.3|42279.3|42300.8|42284.8|42273.8|42257.8|0
1729872600000|2024-10-25 16:10:00|42295.8|42279.8|42311.8|42295.8|42327.3|42311.3|42295.8|42279.8|0
1729872900000|2024-10-25 16:15:00|42311.3|42295.3|42319.8|42303.8|42321.8|42305.8|42293.8|42277.8|0
1729873200000|2024-10-25 16:20:00|42318.8|42302.8|42345.8|42329.8|42350.8|42334.8|42311.8|42295.8|0
1729873500000|2024-10-25 16:25:00|42345.3|42329.3|42361.8|42345.8|42366.3|42350.3|42338.3|42322.3|0
1729873800000|2024-10-25 16:30:00|42361.3|42345.3|42322.3|42306.3|42372.8|42356.8|42321.3|42305.3|0
1729874100000|2024-10-25 16:35:00|42320.8|42304.8|42308.3|42292.3|42340.3|42324.3|42304.3|42288.3|0
1729874400000|2024-10-25 16:40:00|42305.3|42289.3|42336.3|42320.3|42343.8|42327.8|42305.3|42289.3|0
1729874700000|2024-10-25 16:45:00|42336.8|42320.8|42317.8|42301.8|42336.8|42320.8|42317.8|42301.8|0
1729875000000|2024-10-25 16:50:00|42318.8|42302.8|42328.3|42312.3|42331.3|42315.3|42310.3|42294.3|0
1729875300000|2024-10-25 16:55:00|42328.8|42312.8|42315.8|42299.8|42331.3|42315.3|42309.3|42293.3|0
1729875600000|2024-10-25 17:00:00|42315.5|42299.5|42305|42289|42317|42301|42292|42276|0
1729875900000|2024-10-25 17:05:00|42306.5|42290.5|42297.5|42281.5|42310|42294|42279.5|42263.5|0
1729876200000|2024-10-25 17:10:00|42298.5|42282.5|42236.5|42220.5|42301.5|42285.5|42223.5|42207.5|0
1729876500000|2024-10-25 17:15:00|42234|42218|42208.5|42192.5|42234|42218|42204.5|42188.5|0
1729876800000|2024-10-25 17:20:00|42204|42188|42206.5|42190.5|42209|42193|42155.5|42139.5|0
1729877100000|2024-10-25 17:25:00|42200.5|42184.5|42190|42174|42208|42192|42184.5|42168.5|0
1729877400000|2024-10-25 17:30:00|42189|42173|42150.5|42134.5|42189|42173|42147.5|42131.5|0
1729877700000|2024-10-25 17:35:00|42148|42132|42135.5|42119.5|42155|42139|42129|42113|0
1729878000000|2024-10-25 17:40:00|42133.5|42117.5|42064.5|42048.5|42135.5|42119.5|42059.5|42043.5|0
1729878300000|2024-10-25 17:45:00|42066|42050|42144.5|42128.5|42147|42131|42060|42044|0
1729878600000|2024-10-25 17:50:00|42143.5|42127.5|42156.5|42140.5|42176|42160|42136|42120|0
1729878900000|2024-10-25 17:55:00|42155.5|42139.5|42112|42096|42159.5|42143.5|42103.5|42087.5|0
1729879200000|2024-10-25 18:00:00|42114.5|42098.5|42115.5|42099.5|42128|42112|42060|42044|0
1729879500000|2024-10-25 18:05:00|42111.5|42095.5|42077.5|42061.5|42111.5|42095.5|42065.5|42049.5|0
1729879800000|2024-10-25 18:10:00|42068.5|42052.5|42084.5|42068.5|42103.5|42087.5|42054|42038|0
1729880100000|2024-10-25 18:15:00|42085|42069|42115.5|42099.5|42121|42105|42077.5|42061.5|0
1729880400000|2024-10-25 18:20:00|42116|42100|42124|42108|42138|42122|42102|42086|0
1729880700000|2024-10-25 18:25:00|42119|42103|42168|42152|42184|42168|42114|42098|0
1729881000000|2024-10-25 18:30:00|42166|42150|42156|42140|42168|42152|42142|42126|0
1729881300000|2024-10-25 18:35:00|42155.5|42139.5|42174|42158|42181|42165|42147|42131|0
1729881600000|2024-10-25 18:40:00|42176|42160|42172|42156|42177.5|42161.5|42158|42142|0
1729881900000|2024-10-25 18:45:00|42171|42155|42213|42197|42221|42205|42170|42154|0
1729882200000|2024-10-25 18:50:00|42212.5|42196.5|42202|42186|42213.5|42197.5|42185|42169|0
1729882500000|2024-10-25 18:55:00|42203|42187|42204|42188|42205|42189|42181|42165|0
1729882800000|2024-10-25 19:00:00|42203|42187|42200|42184|42215.5|42199.5|42183.5|42167.5|0
1729883100000|2024-10-25 19:05:00|42199.5|42183.5|42179.5|42163.5|42207|42191|42167|42151|0
1729883400000|2024-10-25 19:10:00|42179|42163|42134|42118|42193|42177|42120|42104|0
1729883700000|2024-10-25 19:15:00|42130.5|42114.5|42164|42148|42181|42165|42130.5|42114.5|0
1729884000000|2024-10-25 19:20:00|42160|42144|42133|42117|42173.5|42157.5|42125|42109|0
1729884300000|2024-10-25 19:25:00|42132|42116|42152|42136|42157.5|42141.5|42129|42113|0
1729884600000|2024-10-25 19:30:00|42154.5|42138.5|42130|42114|42155|42139|42122.5|42106.5|0
1729884900000|2024-10-25 19:35:00|42131|42115|42137|42121|42157|42141|42121|42105|0
1729885200000|2024-10-25 19:40:00|42138.5|42122.5|42128.5|42112.5|42141.5|42125.5|42121.5|42105.5|0
1729885500000|2024-10-25 19:45:00|42130|42114|42133|42117|42149.5|42133.5|42123|42107|0
1729885800000|2024-10-25 19:50:00|42136|42120|42118|42102|42146.5|42130.5|42113.5|42097.5|0
1729886100000|2024-10-25 19:55:00|42117.5|42101.5|42128.5|42112.5|42138.5|42122.5|42094.5|42078.5|0
1729886400000|2024-10-25 20:00:00|42125|42109|42112.5|42096.5|42133.5|42117.5|42111.5|42095.5|0
1729886700000|2024-10-25 20:05:00|42106|42090|42106|42090|42115.5|42099.5|42097.5|42081.5|0
1729887000000|2024-10-25 20:10:00|42104.5|42088.5|42100|42084|42108.5|42092.5|42091.5|42075.5|0
1729887300000|2024-10-25 20:15:00|42098.5|42082.5|42102.5|42086.5|42108.5|42092.5|42096|42080|0
1729887600000|2024-10-25 20:20:00|42102|42086|42103.5|42087.5|42104|42088|42094|42078|0
1729887900000|2024-10-25 20:25:00|42103|42087|42102|42086|42110|42094|42102|42086|0
1729888200000|2024-10-25 20:30:00|42100.5|42084.5|42093|42077|42104|42088|42092.5|42076.5|0
1729888500000|2024-10-25 20:35:00|42093.5|42077.5|42097.5|42081.5|42100.5|42084.5|42089.5|42073.5|0
1729888800000|2024-10-25 20:40:00|42098|42082|42092.5|42076.5|42099.5|42083.5|42090|42074|0
1729889100000|2024-10-25 20:45:00|42095|42079|42095.5|42079.5|42105.5|42089.5|42094.5|42078.5|0
1729889400000|2024-10-25 20:50:00|42094.5|42078.5|42096.5|42080.5|42100|42084|42091.5|42075.5|0
1729889700000|2024-10-25 20:55:00|42095|42079|42093|42077|42104.5|42088.5|42091.5|42075.5|0
1729912500000|2024-10-26 03:15:00|42094.6|42078.6|42094.6|42078.6|42094.6|42078.6|42094.6|42078.6|0
1729925700000|2024-10-26 06:55:00|42099.1|42074.1|41973.1|41948.1|42099.1|42074.1|41973.1|41948.1|0
1729926000000|2024-10-26 07:00:00|42015.1|41990.1|42015.1|41990.1|42015.1|41990.1|42015.1|41990.1|0
1729926300000|2024-10-26 07:05:00|42021.1|41996.1|42021.1|41996.1|42021.1|41996.1|42021.1|41996.1|0
1729926600000|2024-10-26 07:10:00|42031.1|42006.1|42039.1|42014.1|42039.1|42014.1|42031.1|42006.1|0
1729927800000|2024-10-26 07:30:00|42039|42014|42039.1|42014.1|42039.1|42014.1|42039|42014|0
1729928400000|2024-10-26 07:40:00|42035.6|42017.6|42038.5|42018.5|42038.5|42018.5|42035.6|42016.6|0
1729928700000|2024-10-26 07:45:00|42043.9|42023.9|42047.9|42027.9|42047.9|42027.9|42043.9|42023.9|0
1729929000000|2024-10-26 07:50:00|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|0
1729929300000|2024-10-26 07:55:00|42052|42032|42052|42032|42052|42032|42052|42032|0
1729929600000|2024-10-26 08:00:00|42058.4|42038.4|42060.6|42040.6|42060.6|42040.6|42058.4|42038.4|0
1729930200000|2024-10-26 08:10:00|42062.6|42042.6|42064.6|42044.6|42064.6|42044.6|42062.6|42042.6|0
1729930500000|2024-10-26 08:15:00|42070.6|42050.6|42068.5|42048.5|42070.6|42050.6|42068.5|42048.5|0
1729930800000|2024-10-26 08:20:00|42074.5|42054.5|42080.5|42060.5|42080.5|42060.5|42074.5|42054.5|0
1729931100000|2024-10-26 08:25:00|42084.5|42064.5|42086.5|42066.5|42086.5|42066.5|42084.5|42064.5|0
1729931400000|2024-10-26 08:30:00|42086.8|42066.8|42087.2|42067.2|42087.2|42067.2|42086.8|42066.8|0
1729932000000|2024-10-26 08:40:00|42089.7|42069.7|42096|42076|42096|42076|42089.7|42069.7|0
1729932900000|2024-10-26 08:55:00|42095.7|42075.7|42095.6|42075.6|42095.7|42075.7|42095.6|42075.6|0
1729933500000|2024-10-26 09:05:00|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|0
1729933800000|2024-10-26 09:10:00|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|0
1729936800000|2024-10-26 10:00:00|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|0
1729937700000|2024-10-26 10:15:00|42084.2|42064.2|42083.7|42063.7|42084.2|42064.2|42083.7|42063.7|0
1729944900000|2024-10-26 12:15:00|42081.7|42061.7|42081.6|42061.6|42081.7|42061.7|42081.6|42061.6|0
1729946700000|2024-10-26 12:45:00|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|0
1729968000000|2024-10-26 18:40:00|42078|42058|42078|42058|42078|42058|42078|42058|0
1729968300000|2024-10-26 18:45:00|42077.8|42057.8|42077.4|42057.4|42077.8|42057.8|42077.4|42057.4|0
1729968600000|2024-10-26 18:50:00|42077.2|42057.2|42076.5|42056.5|42077.2|42057.2|42076.5|42056.5|0
1729983900000|2024-10-26 23:05:00|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|0
1730017500000|2024-10-27 08:25:00|42073.6|42053.6|42077.6|42057.6|42077.6|42057.6|42073.6|42053.6|0
1730018400000|2024-10-27 08:40:00|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|0
1730019000000|2024-10-27 08:50:00|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1730020800000|2024-10-27 09:20:00|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|0
1730021100000|2024-10-27 09:25:00|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1730022000000|2024-10-27 09:40:00|42091.3|42071.3|42091.3|42071.3|42091.3|42071.3|42091.3|42071.3|0
1730031900000|2024-10-27 12:25:00|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|0
1730048400000|2024-10-27 17:00:00|42092.1|42072.1|42092.1|42072.1|42092.1|42072.1|42092.1|42072.1|0
1730052300000|2024-10-27 18:05:00|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|0
1730054100000|2024-10-27 18:35:00|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1730061600000|2024-10-27 20:40:00|42103.1|42083.1|42105.1|42085.1|42105.2|42085.2|42103.1|42083.1|0
1730061900000|2024-10-27 20:45:00|42106.1|42086.1|42121.9|42101.9|42121.9|42101.9|42106.1|42086.1|0
1730062500000|2024-10-27 20:55:00|42122|42102|42122|42102|42122|42102|42122|42102|0
1730063400000|2024-10-27 21:10:00|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|0
1730064900000|2024-10-27 21:35:00|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1730066400000|2024-10-27 22:00:00|42101.7|42081.7|42258.8|42238.8|42270.3|42250.3|42101.7|42081.7|0
1730066700000|2024-10-27 22:05:00|42259.3|42239.3|42270.8|42250.8|42282.8|42262.8|42253.8|42233.8|0
1730067000000|2024-10-27 22:10:00|42271.3|42251.3|42289.8|42269.8|42297.8|42277.8|42263.8|42243.8|0
1730067300000|2024-10-27 22:15:00|42291.8|42271.8|42296.3|42276.3|42303.3|42283.3|42287.8|42267.8|0
1730067600000|2024-10-27 22:20:00|42296.8|42276.8|42265.8|42245.8|42299.3|42279.3|42264.8|42244.8|0
1730067900000|2024-10-27 22:25:00|42265.3|42245.3|42288.3|42268.3|42288.3|42268.3|42263.3|42243.3|0
1730068200000|2024-10-27 22:30:00|42287.8|42267.8|42293.3|42273.3|42293.3|42273.3|42278.3|42258.3|0
1730068500000|2024-10-27 22:35:00|42294.8|42274.8|42298.3|42278.3|42303.3|42283.3|42281.8|42261.8|0
1730068800000|2024-10-27 22:40:00|42298.8|42278.8|42290.8|42270.8|42303.3|42283.3|42290.8|42270.8|0
1730069100000|2024-10-27 22:45:00|42291.8|42271.8|42286.3|42266.3|42292.8|42272.8|42284.3|42264.3|0
1730069400000|2024-10-27 22:50:00|42285.3|42265.3|42278.3|42258.3|42285.8|42265.8|42275.8|42255.8|0
1730069700000|2024-10-27 22:55:00|42277.3|42257.3|42282.3|42262.3|42282.8|42262.8|42275.3|42255.3|0
1730070000000|2024-10-27 23:00:00|42283.3|42263.3|42279.8|42259.8|42288.3|42268.3|42277.3|42257.3|0
1730070300000|2024-10-27 23:05:00|42280.3|42260.3|42280.3|42260.3|42282.3|42262.3|42277.3|42257.3|0
1730070600000|2024-10-27 23:10:00|42280.8|42260.8|42281.8|42261.8|42282.3|42262.3|42275.3|42255.3|0
1730070900000|2024-10-27 23:15:00|42281.3|42261.3|42296.3|42276.3|42297.8|42277.8|42281.3|42261.3|0
1730071200000|2024-10-27 23:20:00|42295.3|42275.3|42287.3|42267.3|42295.3|42275.3|42286.8|42266.8|0
1730071500000|2024-10-27 23:25:00|42286.8|42266.8|42289.8|42269.8|42294.3|42274.3|42283.8|42263.8|0
1730071800000|2024-10-27 23:30:00|42290.3|42270.3|42290.3|42270.3|42293.8|42273.8|42286.3|42266.3|0
1730072100000|2024-10-27 23:35:00|42289.3|42269.3|42285.3|42265.3|42291.3|42271.3|42282.8|42262.8|0
1730072400000|2024-10-27 23:40:00|42286.3|42266.3|42279.3|42259.3|42286.3|42266.3|42277.3|42257.3|0
1730072700000|2024-10-27 23:45:00|42278.8|42258.8|42259.8|42239.8|42279.8|42259.8|42258.3|42238.3|0
1730073000000|2024-10-27 23:50:00|42261.3|42241.3|42257.3|42237.3|42261.3|42241.3|42249.8|42229.8|0
1730073300000|2024-10-27 23:55:00|42257.8|42237.8|42262.8|42242.8|42266.8|42246.8|42257.8|42237.8|0
1730073600000|2024-10-28 00:00:00|42262.3|42242.3|42281.8|42261.8|42282.3|42262.3|42256.8|42236.8|0
1730073900000|2024-10-28 00:05:00|42280.3|42260.3|42308.3|42288.3|42313.3|42293.3|42274.3|42254.3|0
1730074200000|2024-10-28 00:10:00|42307.8|42287.8|42310.3|42290.3|42321.3|42301.3|42304.3|42284.3|0
1730074500000|2024-10-28 00:15:00|42309.8|42289.8|42314.3|42294.3|42327.8|42307.8|42309.8|42289.8|0
1730074800000|2024-10-28 00:20:00|42313.8|42293.8|42321.3|42301.3|42324.3|42304.3|42311.3|42291.3|0
1730075100000|2024-10-28 00:25:00|42320.8|42300.8|42321.8|42301.8|42325.8|42305.8|42318.3|42298.3|0
1730075400000|2024-10-28 00:30:00|42325.3|42305.3|42334.3|42314.3|42349.3|42329.3|42324.3|42304.3|0
1730075700000|2024-10-28 00:35:00|42333.8|42313.8|42322.3|42302.3|42334.3|42314.3|42315.3|42295.3|0
1730076000000|2024-10-28 00:40:00|42321.3|42301.3|42320.3|42300.3|42323.8|42303.8|42317.3|42297.3|0
1730076300000|2024-10-28 00:45:00|42320.8|42300.8|42328.3|42308.3|42331.3|42311.3|42320.8|42300.8|0
1730076600000|2024-10-28 00:50:00|42327.8|42307.8|42326.3|42306.3|42333.3|42313.3|42325.3|42305.3|0
1730076900000|2024-10-28 00:55:00|42325.8|42305.8|42313.3|42293.3|42330.3|42310.3|42310.3|42290.3|0
1730077200000|2024-10-28 01:00:00|42310.8|42290.8|42317.3|42297.3|42325.8|42305.8|42307.3|42287.3|0
1730077500000|2024-10-28 01:05:00|42318.3|42298.3|42334.3|42314.3|42338.8|42318.8|42317.3|42297.3|0
1730077800000|2024-10-28 01:10:00|42333.3|42313.3|42329.3|42309.3|42336.3|42316.3|42324.8|42304.8|0
1730078100000|2024-10-28 01:15:00|42330.3|42310.3|42321.3|42301.3|42330.3|42310.3|42319.3|42299.3|0
1730078400000|2024-10-28 01:20:00|42321.8|42301.8|42317.3|42297.3|42323.3|42303.3|42315.8|42295.8|0
1730078700000|2024-10-28 01:25:00|42317.8|42297.8|42318.3|42298.3|42323.3|42303.3|42315.8|42295.8|0
1730079000000|2024-10-28 01:30:00|42318.8|42298.8|42319.3|42299.3|42325.3|42305.3|42316.8|42296.8|0
1730079300000|2024-10-28 01:35:00|42318.8|42298.8|42314.3|42294.3|42319.3|42299.3|42309.3|42289.3|0
1730079600000|2024-10-28 01:40:00|42314.8|42294.8|42313.3|42293.3|42317.3|42297.3|42307.3|42287.3|0
1730079900000|2024-10-28 01:45:00|42313.8|42293.8|42309.3|42289.3|42313.8|42293.8|42308.3|42288.3|0
1730080200000|2024-10-28 01:50:00|42308.8|42288.8|42307.3|42287.3|42309.8|42289.8|42303.8|42283.8|0
1730080500000|2024-10-28 01:55:00|42306.8|42286.8|42309.8|42289.8|42312.3|42292.3|42306.8|42286.8|0
1730080800000|2024-10-28 02:00:00|42310.3|42290.3|42318.8|42298.8|42319.3|42299.3|42302.8|42282.8|0
1730081100000|2024-10-28 02:05:00|42317.3|42297.3|42321.3|42301.3|42324.3|42304.3|42315.8|42295.8|0
1730081400000|2024-10-28 02:10:00|42322.3|42302.3|42313.3|42293.3|42322.3|42302.3|42310.8|42290.8|0
1730081700000|2024-10-28 02:15:00|42313.8|42293.8|42317.3|42297.3|42321.3|42301.3|42312.3|42292.3|0
1730082000000|2024-10-28 02:20:00|42317.8|42297.8|42311.3|42291.3|42318.8|42298.8|42311.3|42291.3|0
1730082300000|2024-10-28 02:25:00|42311.8|42291.8|42300.8|42280.8|42311.8|42291.8|42300.8|42280.8|0
1730082600000|2024-10-28 02:30:00|42299.8|42279.8|42310.3|42290.3|42310.8|42290.8|42298.3|42278.3|0
1730082900000|2024-10-28 02:35:00|42309.8|42289.8|42317.3|42297.3|42319.8|42299.8|42308.3|42288.3|0
1730083200000|2024-10-28 02:40:00|42316.8|42296.8|42313.8|42293.8|42318.3|42298.3|42313.3|42293.3|0
1730083500000|2024-10-28 02:45:00|42313.3|42293.3|42319.3|42299.3|42321.3|42301.3|42313.3|42293.3|0
1730083800000|2024-10-28 02:50:00|42319.8|42299.8|42318.8|42298.8|42319.8|42299.8|42315.3|42295.3|0
1730084100000|2024-10-28 02:55:00|42319.3|42299.3|42319.3|42299.3|42319.8|42299.8|42316.3|42296.3|0
1730084400000|2024-10-28 03:00:00|42320.3|42300.3|42324.3|42304.3|42329.3|42309.3|42320.3|42300.3|0
1730084700000|2024-10-28 03:05:00|42324.8|42304.8|42314.3|42294.3|42325.3|42305.3|42313.3|42293.3|0
1730085000000|2024-10-28 03:10:00|42314.8|42294.8|42316.8|42296.8|42319.3|42299.3|42312.3|42292.3|0
1730085300000|2024-10-28 03:15:00|42316.3|42296.3|42314.3|42294.3|42320.8|42300.8|42312.3|42292.3|0
1730085600000|2024-10-28 03:20:00|42313.8|42293.8|42315.3|42295.3|42317.3|42297.3|42313.3|42293.3|0
1730085900000|2024-10-28 03:25:00|42314.8|42294.8|42310.3|42290.3|42315.3|42295.3|42309.3|42289.3|0
1730086200000|2024-10-28 03:30:00|42310.8|42290.8|42303.3|42283.3|42310.8|42290.8|42299.3|42279.3|0
1730086500000|2024-10-28 03:35:00|42302.8|42282.8|42290.8|42270.8|42302.8|42282.8|42290.8|42270.8|0
1730086800000|2024-10-28 03:40:00|42289.8|42269.8|42282.3|42262.3|42291.3|42271.3|42279.8|42259.8|0
1730087100000|2024-10-28 03:45:00|42281.8|42261.8|42281.3|42261.3|42285.8|42265.8|42277.8|42257.8|0
1730087400000|2024-10-28 03:50:00|42281.8|42261.8|42289.3|42269.3|42289.3|42269.3|42281.8|42261.8|0
1730087700000|2024-10-28 03:55:00|42288.8|42268.8|42292.3|42272.3|42296.8|42276.8|42288.8|42268.8|0
1730088000000|2024-10-28 04:00:00|42292.8|42272.8|42292.3|42272.3|42293.8|42273.8|42287.8|42267.8|0
1730088300000|2024-10-28 04:05:00|42291.8|42271.8|42299.8|42279.8|42301.8|42281.8|42290.8|42270.8|0
1730088600000|2024-10-28 04:10:00|42300.3|42280.3|42300.3|42280.3|42302.3|42282.3|42296.8|42276.8|0
1730088900000|2024-10-28 04:15:00|42300.8|42280.8|42297.8|42277.8|42301.8|42281.8|42297.8|42277.8|0
1730089200000|2024-10-28 04:20:00|42298.3|42278.3|42303.8|42283.8|42309.3|42289.3|42297.8|42277.8|0
1730089500000|2024-10-28 04:25:00|42303.3|42283.3|42291.3|42271.3|42303.8|42283.8|42289.3|42269.3|0
1730089800000|2024-10-28 04:30:00|42291.8|42271.8|42291.3|42271.3|42293.3|42273.3|42289.3|42269.3|0
1730090100000|2024-10-28 04:35:00|42291.8|42271.8|42294.3|42274.3|42295.8|42275.8|42290.8|42270.8|0
1730090400000|2024-10-28 04:40:00|42293.8|42273.8|42304.3|42284.3|42304.8|42284.8|42293.8|42273.8|0
1730090700000|2024-10-28 04:45:00|42304.8|42284.8|42319.3|42299.3|42320.3|42300.3|42304.3|42284.3|0
1730091000000|2024-10-28 04:50:00|42319.8|42299.8|42319.3|42299.3|42322.8|42302.8|42317.3|42297.3|0
1730091300000|2024-10-28 04:55:00|42319.8|42299.8|42322.3|42302.3|42324.8|42304.8|42318.8|42298.8|0
1730091600000|2024-10-28 05:00:00|42323.3|42303.3|42320.3|42300.3|42325.3|42305.3|42317.8|42297.8|0
1730091900000|2024-10-28 05:05:00|42320.8|42300.8|42303.8|42283.8|42320.8|42300.8|42303.8|42283.8|0
1730092200000|2024-10-28 05:10:00|42302.3|42282.3|42303.3|42283.3|42304.8|42284.8|42297.8|42277.8|0
1730092500000|2024-10-28 05:15:00|42303.8|42283.8|42301.3|42281.3|42305.8|42285.8|42300.8|42280.8|0
1730092800000|2024-10-28 05:20:00|42301.8|42281.8|42306.3|42286.3|42309.3|42289.3|42300.8|42280.8|0
1730093100000|2024-10-28 05:25:00|42306.8|42286.8|42304.8|42284.8|42309.3|42289.3|42300.3|42280.3|0
1730093400000|2024-10-28 05:30:00|42303.8|42283.8|42300.3|42280.3|42308.3|42288.3|42299.8|42279.8|0
1730093700000|2024-10-28 05:35:00|42300.8|42280.8|42296.3|42276.3|42302.8|42282.8|42295.3|42275.3|0
1730094000000|2024-10-28 05:40:00|42295.8|42275.8|42291.3|42271.3|42296.3|42276.3|42285.8|42265.8|0
1730094300000|2024-10-28 05:45:00|42290.8|42270.8|42280.3|42260.3|42290.8|42270.8|42280.3|42260.3|0
1730094600000|2024-10-28 05:50:00|42280.8|42260.8|42283.3|42263.3|42283.3|42263.3|42276.3|42256.3|0
1730094900000|2024-10-28 05:55:00|42282.8|42262.8|42277.8|42257.8|42284.3|42264.3|42275.3|42255.3|0
1730095200000|2024-10-28 06:00:00|42277.3|42257.3|42275.3|42255.3|42277.8|42257.8|42268.3|42248.3|0
1730095500000|2024-10-28 06:05:00|42276.3|42256.3|42277.3|42257.3|42282.8|42262.8|42272.3|42252.3|0
1730095800000|2024-10-28 06:10:00|42276.8|42256.8|42291.3|42271.3|42293.8|42273.8|42272.8|42252.8|0
1730096100000|2024-10-28 06:15:00|42290.8|42270.8|42293.8|42273.8|42295.3|42275.3|42286.3|42266.3|0
1730096400000|2024-10-28 06:20:00|42294.3|42274.3|42291.3|42271.3|42294.3|42274.3|42284.8|42264.8|0
1730096700000|2024-10-28 06:25:00|42291.8|42271.8|42286.3|42266.3|42292.3|42272.3|42283.3|42263.3|0
1730097000000|2024-10-28 06:30:00|42285.8|42265.8|42284.3|42264.3|42290.3|42270.3|42281.3|42261.3|0
1730097300000|2024-10-28 06:35:00|42285.3|42265.3|42294.8|42274.8|42295.3|42275.3|42285.3|42265.3|0
1730097600000|2024-10-28 06:40:00|42294.3|42274.3|42295.3|42275.3|42298.3|42278.3|42293.8|42273.8|0
1730097900000|2024-10-28 06:45:00|42295.8|42275.8|42301.3|42281.3|42306.8|42286.8|42293.3|42273.3|0
1730098200000|2024-10-28 06:50:00|42300.8|42280.8|42298.3|42278.3|42302.3|42282.3|42297.8|42277.8|0
1730098500000|2024-10-28 06:55:00|42298.8|42278.8|42293.3|42273.3|42298.8|42278.8|42287.3|42267.3|0
1730098800000|2024-10-28 07:00:00|42293.8|42273.8|42313.3|42293.3|42315.3|42295.3|42289.8|42269.8|0
1730099100000|2024-10-28 07:05:00|42312.8|42292.8|42322.8|42302.8|42323.3|42303.3|42306.8|42286.8|0
1730099400000|2024-10-28 07:10:00|42323.3|42303.3|42341.8|42321.8|42342.8|42322.8|42321.3|42301.3|0
1730099700000|2024-10-28 07:15:00|42342.3|42322.3|42348.3|42328.3|42349.3|42329.3|42336.3|42316.3|0
1730100000000|2024-10-28 07:20:00|42348.8|42328.8|42353.3|42333.3|42355.8|42335.8|42345.3|42325.3|0
1730100300000|2024-10-28 07:25:00|42352.3|42332.3|42350.8|42330.8|42354.3|42334.3|42348.3|42328.3|0
1730100600000|2024-10-28 07:30:00|42352.3|42332.3|42343.3|42323.3|42352.3|42332.3|42339.3|42319.3|0
1730100900000|2024-10-28 07:35:00|42343.8|42323.8|42345.8|42325.8|42354.3|42334.3|42342.8|42322.8|0
1730101200000|2024-10-28 07:40:00|42346.3|42326.3|42344.8|42324.8|42347.8|42327.8|42339.3|42319.3|0
1730101500000|2024-10-28 07:45:00|42344.3|42324.3|42341.3|42321.3|42348.3|42328.3|42340.3|42320.3|0
1730101800000|2024-10-28 07:50:00|42341.8|42321.8|42347.3|42327.3|42347.8|42327.8|42336.8|42316.8|0
1730102100000|2024-10-28 07:55:00|42347.8|42327.8|42314.3|42294.3|42348.3|42328.3|42314.3|42294.3|0
1730102400000|2024-10-28 08:00:00|42324.3|42304.3|42322.3|42302.3|42340.3|42320.3|42321.3|42301.3|0
1730102700000|2024-10-28 08:05:00|42321.8|42301.8|42279.3|42259.3|42321.8|42301.8|42275.8|42255.8|0
1730103000000|2024-10-28 08:10:00|42278.3|42258.3|42300.3|42280.3|42303.3|42283.3|42273.3|42253.3|0
1730103300000|2024-10-28 08:15:00|42300.8|42280.8|42314.8|42294.8|42319.3|42299.3|42300.3|42280.3|0
1730103600000|2024-10-28 08:20:00|42314.3|42294.3|42290.3|42270.3|42319.3|42299.3|42288.8|42268.8|0
1730103900000|2024-10-28 08:25:00|42289.8|42269.8|42313.3|42293.3|42314.3|42294.3|42284.3|42264.3|0
1730104200000|2024-10-28 08:30:00|42311.3|42291.3|42324.8|42304.8|42325.3|42305.3|42310.8|42290.8|0
1730104500000|2024-10-28 08:35:00|42325.3|42305.3|42341.3|42321.3|42352.3|42332.3|42323.3|42303.3|0
1730104800000|2024-10-28 08:40:00|42340.8|42320.8|42336.8|42316.8|42346.3|42326.3|42331.8|42311.8|0
1730105100000|2024-10-28 08:45:00|42337.3|42317.3|42336.3|42316.3|42340.3|42320.3|42332.3|42312.3|0
1730105400000|2024-10-28 08:50:00|42336.8|42316.8|42329.3|42309.3|42339.8|42319.8|42323.8|42303.8|0
1730105700000|2024-10-28 08:55:00|42330.3|42310.3|42331.3|42311.3|42335.3|42315.3|42324.8|42304.8|0
1730106000000|2024-10-28 09:00:00|42332.3|42312.3|42339.8|42319.8|42340.3|42320.3|42327.3|42307.3|0
1730106300000|2024-10-28 09:05:00|42338.8|42318.8|42338.3|42318.3|42338.8|42318.8|42324.3|42304.3|0
1730106600000|2024-10-28 09:10:00|42341.3|42321.3|42336.8|42316.8|42346.3|42326.3|42333.8|42313.8|0
1730106900000|2024-10-28 09:15:00|42339.3|42319.3|42337.3|42317.3|42347.8|42327.8|42327.3|42307.3|0
1730107200000|2024-10-28 09:20:00|42336.8|42316.8|42319.3|42299.3|42339.3|42319.3|42317.8|42297.8|0
1730107500000|2024-10-28 09:25:00|42319.8|42299.8|42326.3|42306.3|42333.8|42313.8|42315.8|42295.8|0
1730107800000|2024-10-28 09:30:00|42325.8|42305.8|42330.3|42310.3|42331.3|42311.3|42307.8|42287.8|0
1730108100000|2024-10-28 09:35:00|42330.8|42310.8|42331.3|42311.3|42335.3|42315.3|42326.3|42306.3|0
1730108400000|2024-10-28 09:40:00|42330.8|42310.8|42332.3|42312.3|42335.3|42315.3|42326.8|42306.8|0
1730108700000|2024-10-28 09:45:00|42332.8|42312.8|42327.3|42307.3|42338.8|42318.8|42321.3|42301.3|0
1730109000000|2024-10-28 09:50:00|42327.8|42307.8|42324.3|42304.3|42334.3|42314.3|42318.8|42298.8|0
1730109300000|2024-10-28 09:55:00|42324.8|42304.8|42346.8|42326.8|42347.3|42327.3|42324.8|42304.8|0
1730109600000|2024-10-28 10:00:00|42345.3|42325.3|42351.3|42331.3|42364.8|42344.8|42344.3|42324.3|0
1730109900000|2024-10-28 10:05:00|42351.8|42331.8|42337.3|42317.3|42353.3|42333.3|42326.3|42306.3|0
1730110200000|2024-10-28 10:10:00|42337.8|42317.8|42343.3|42323.3|42344.3|42324.3|42334.8|42314.8|0
1730110500000|2024-10-28 10:15:00|42342.3|42322.3|42347.8|42327.8|42354.3|42334.3|42342.3|42322.3|0
1730110800000|2024-10-28 10:20:00|42346.3|42326.3|42348.3|42328.3|42350.3|42330.3|42337.8|42317.8|0
1730111100000|2024-10-28 10:25:00|42348.8|42328.8|42343.3|42323.3|42350.3|42330.3|42340.3|42320.3|0
1730111400000|2024-10-28 10:30:00|42344.8|42324.8|42352.3|42332.3|42353.3|42333.3|42343.3|42323.3|0
1730111700000|2024-10-28 10:35:00|42351.8|42331.8|42355.8|42335.8|42361.3|42341.3|42348.3|42328.3|0
1730112000000|2024-10-28 10:40:00|42357.3|42337.3|42357.3|42337.3|42365.3|42345.3|42356.3|42336.3|0
1730112300000|2024-10-28 10:45:00|42356.8|42336.8|42351.3|42331.3|42359.3|42339.3|42346.3|42326.3|0
1730112600000|2024-10-28 10:50:00|42350.8|42330.8|42344.8|42324.8|42361.8|42341.8|42344.8|42324.8|0
1730112900000|2024-10-28 10:55:00|42344.3|42324.3|42335.8|42315.8|42349.8|42329.8|42332.8|42312.8|0
1730113200000|2024-10-28 11:00:00|42334.3|42314.3|42307.8|42287.8|42334.3|42314.3|42293.8|42273.8|0
1730113500000|2024-10-28 11:05:00|42304.3|42284.3|42320.3|42300.3|42323.3|42303.3|42304.3|42284.3|0
1730113800000|2024-10-28 11:10:00|42319.8|42299.8|42324.3|42304.3|42330.3|42310.3|42315.3|42295.3|0
1730114100000|2024-10-28 11:15:00|42323.8|42303.8|42324.8|42304.8|42329.8|42309.8|42314.8|42294.8|0
1730114400000|2024-10-28 11:20:00|42325.3|42305.3|42313.3|42293.3|42328.3|42308.3|42310.3|42290.3|0
1730114700000|2024-10-28 11:25:00|42312.8|42292.8|42304.3|42284.3|42318.3|42298.3|42301.8|42281.8|0
1730115000000|2024-10-28 11:30:00|42303.8|42283.8|42286.3|42266.3|42304.3|42284.3|42280.8|42260.8|0
1730115300000|2024-10-28 11:35:00|42284.3|42264.3|42276.3|42256.3|42293.3|42273.3|42276.3|42256.3|0
1730115600000|2024-10-28 11:40:00|42275.8|42255.8|42269.3|42249.3|42283.3|42263.3|42264.8|42244.8|0
1730115900000|2024-10-28 11:45:00|42266.8|42246.8|42272.3|42252.3|42274.3|42254.3|42264.3|42244.3|0
1730116200000|2024-10-28 11:50:00|42271.8|42251.8|42266.8|42246.8|42271.8|42251.8|42256.8|42236.8|0
1730116500000|2024-10-28 11:55:00|42266.3|42246.3|42251.8|42231.8|42270.8|42250.8|42251.8|42231.8|0
1730116800000|2024-10-28 12:00:00|42252.3|42232.3|42225.3|42205.3|42252.8|42232.8|42217.8|42197.8|0
1730117100000|2024-10-28 12:05:00|42226.8|42206.8|42238.3|42218.3|42240.3|42220.3|42214.8|42194.8|0
1730117400000|2024-10-28 12:10:00|42237.8|42217.8|42247.3|42227.3|42247.3|42227.3|42227.3|42207.3|0
1730117700000|2024-10-28 12:15:00|42246.3|42226.3|42246.3|42226.3|42250.8|42230.8|42242.3|42222.3|0
1730118000000|2024-10-28 12:20:00|42245.8|42225.8|42240.8|42220.8|42246.3|42226.3|42235.8|42215.8|0
1730118300000|2024-10-28 12:25:00|42239.8|42219.8|42230.3|42210.3|42244.3|42224.3|42226.3|42206.3|0
1730118600000|2024-10-28 12:30:00|42229.3|42209.3|42268.8|42248.8|42269.3|42249.3|42227.3|42207.3|0
1730118900000|2024-10-28 12:35:00|42268.3|42248.3|42277.8|42257.8|42284.3|42264.3|42268.3|42248.3|0
1730119200000|2024-10-28 12:40:00|42278.3|42258.3|42301.3|42281.3|42302.8|42282.8|42277.8|42257.8|0
1730119500000|2024-10-28 12:45:00|42301.8|42281.8|42300.3|42280.3|42302.3|42282.3|42293.3|42273.3|0
1730119800000|2024-10-28 12:50:00|42300.8|42280.8|42295.3|42275.3|42309.8|42289.8|42289.3|42269.3|0
1730120100000|2024-10-28 12:55:00|42293.8|42273.8|42310.3|42290.3|42317.3|42297.3|42291.3|42271.3|0
1730120400000|2024-10-28 13:00:00|42308.3|42288.3|42330.3|42310.3|42333.3|42313.3|42308.3|42288.3|0
1730120700000|2024-10-28 13:05:00|42331.8|42311.8|42343.3|42323.3|42343.3|42323.3|42326.8|42306.8|0
1730121000000|2024-10-28 13:10:00|42344.3|42324.3|42358.8|42338.8|42360.8|42340.8|42336.8|42316.8|0
1730121300000|2024-10-28 13:15:00|42358.3|42338.3|42357.8|42337.8|42363.3|42343.3|42350.8|42330.8|0
1730121600000|2024-10-28 13:20:00|42358.3|42338.3|42343.3|42323.3|42364.3|42344.3|42343.3|42323.3|0
1730121900000|2024-10-28 13:25:00|42350.3|42330.3|42368.3|42348.3|42386.3|42366.3|42339.3|42319.3|0
1730122200000|2024-10-28 13:30:00|42370.8|42350.8|42421.3|42401.3|42440.3|42420.3|42337.3|42317.3|0
1730122500000|2024-10-28 13:35:00|42418.3|42398.3|42429.8|42409.8|42445.3|42425.3|42404.3|42384.3|0
1730122800000|2024-10-28 13:40:00|42427.3|42407.3|42461.3|42441.3|42485.3|42465.3|42425.8|42405.8|0
1730123100000|2024-10-28 13:45:00|42462.3|42442.3|42462.8|42442.8|42482.3|42462.3|42433.8|42413.8|0
1730123400000|2024-10-28 13:50:00|42463.3|42443.3|42464.3|42444.3|42477.3|42457.3|42439.3|42419.3|0
1730123700000|2024-10-28 13:55:00|42463.3|42443.3|42412.3|42392.3|42473.3|42453.3|42405.3|42385.3|0
1730124000000|2024-10-28 14:00:00|42414.3|42394.3|42363.3|42343.3|42421.8|42401.8|42345.3|42325.3|0
1730124300000|2024-10-28 14:05:00|42365.8|42345.8|42388.3|42368.3|42397.3|42377.3|42359.8|42339.8|0
1730124600000|2024-10-28 14:10:00|42389.3|42369.3|42384.8|42364.8|42416.8|42396.8|42375.3|42355.3|0
1730124900000|2024-10-28 14:15:00|42386.3|42366.3|42401.8|42381.8|42410.3|42390.3|42384.8|42364.8|0
1730125200000|2024-10-28 14:20:00|42404.3|42384.3|42449.8|42429.8|42462.8|42442.8|42395.8|42375.8|0
1730125500000|2024-10-28 14:25:00|42451.3|42431.3|42475.8|42455.8|42483.3|42463.3|42443.3|42423.3|0
1730125800000|2024-10-28 14:30:00|42477.3|42457.3|42449.3|42429.3|42487.3|42467.3|42435.3|42415.3|0
1730126100000|2024-10-28 14:35:00|42450.3|42430.3|42442.3|42422.3|42464.3|42444.3|42428.3|42408.3|0
1730126400000|2024-10-28 14:40:00|42441.8|42421.8|42448.3|42428.3|42454.8|42434.8|42425.3|42405.3|0
1730126700000|2024-10-28 14:45:00|42451.3|42431.3|42461|42441|42474.5|42454.5|42449.3|42429.3|0
1730127000000|2024-10-28 14:50:00|42462.5|42442.5|42472|42452|42491|42471|42461.5|42441.5|0
1730127300000|2024-10-28 14:55:00|42472.5|42452.5|42449.5|42429.5|42479.5|42459.5|42440.5|42420.5|0
1730127600000|2024-10-28 15:00:00|42450|42430|42438.5|42418.5|42450|42430|42424|42404|0
1730127900000|2024-10-28 15:05:00|42437|42417|42450.5|42430.5|42465|42445|42428.5|42408.5|0
1730128200000|2024-10-28 15:10:00|42453|42433|42491|42471|42496|42476|42453|42433|0
1730128500000|2024-10-28 15:15:00|42493|42473|42457|42437|42498.5|42478.5|42457|42437|0
1730128800000|2024-10-28 15:20:00|42456.5|42436.5|42450|42430|42472.5|42452.5|42449.5|42429.5|0
1730129100000|2024-10-28 15:25:00|42451.5|42431.5|42434.5|42414.5|42462|42442|42432.5|42412.5|0
1730129400000|2024-10-28 15:30:00|42435.5|42415.5|42406.5|42386.5|42440|42420|42392|42372|0
1730129700000|2024-10-28 15:35:00|42409.5|42389.5|42410.5|42390.5|42431.5|42411.5|42390|42370|0
1730130000000|2024-10-28 15:40:00|42413.5|42393.5|42387|42367|42413.5|42393.5|42383|42363|0
1730130300000|2024-10-28 15:45:00|42389|42369|42396|42376|42401.5|42381.5|42378.5|42358.5|0
1730130600000|2024-10-28 15:50:00|42396.5|42376.5|42378|42358|42413.5|42393.5|42378|42358|0
1730130900000|2024-10-28 15:55:00|42377|42357|42369|42349|42394|42374|42369|42349|0
1730131200000|2024-10-28 16:00:00|42366.5|42346.5|42349|42329|42371|42351|42346|42326|0
1730131500000|2024-10-28 16:05:00|42346|42326|42366.5|42346.5|42367.5|42347.5|42345.5|42325.5|0
1730131800000|2024-10-28 16:10:00|42376|42356|42412.5|42392.5|42419.5|42399.5|42373|42353|0
1730132100000|2024-10-28 16:15:00|42408.5|42388.5|42421.5|42401.5|42435.5|42415.5|42408.5|42388.5|0
1730132400000|2024-10-28 16:20:00|42422.5|42402.5|42417.5|42397.5|42429.5|42409.5|42401|42381|0
1730132700000|2024-10-28 16:25:00|42416.5|42396.5|42432.5|42412.5|42437.5|42417.5|42413.5|42393.5|0
1730133000000|2024-10-28 16:30:00|42433|42413|42415.5|42395.5|42447.5|42427.5|42411.5|42391.5|0
1730133300000|2024-10-28 16:35:00|42416.5|42396.5|42401.5|42381.5|42420.5|42400.5|42380.5|42360.5|0
1730133600000|2024-10-28 16:40:00|42399.5|42379.5|42445|42425|42446|42426|42387.5|42367.5|0
1730133900000|2024-10-28 16:45:00|42445.5|42425.5|42417.5|42397.5|42448|42428|42393|42373|0
1730134200000|2024-10-28 16:50:00|42417|42397|42420|42400|42422.5|42402.5|42407|42387|0
1730134500000|2024-10-28 16:55:00|42420.5|42400.5|42394.5|42374.5|42420.5|42400.5|42391.5|42371.5|0
1730134800000|2024-10-28 17:00:00|42395.5|42375.5|42390|42370|42414.5|42394.5|42385.5|42365.5|0
1730135100000|2024-10-28 17:05:00|42388.5|42368.5|42416.5|42396.5|42419.5|42399.5|42382|42362|0
1730135400000|2024-10-28 17:10:00|42415.5|42395.5|42383.5|42363.5|42415.5|42395.5|42378.5|42358.5|0
1730135700000|2024-10-28 17:15:00|42384.5|42364.5|42419.5|42399.5|42419.5|42399.5|42379|42359|0
1730136000000|2024-10-28 17:20:00|42418.5|42398.5|42437|42417|42443|42423|42416.5|42396.5|0
1730136300000|2024-10-28 17:25:00|42436.5|42416.5|42426.5|42406.5|42441|42421|42418.5|42398.5|0
1730136600000|2024-10-28 17:30:00|42428.5|42408.5|42457.5|42437.5|42457.5|42437.5|42424.5|42404.5|0
1730136900000|2024-10-28 17:35:00|42455|42435|42442|42422|42455|42435|42434.5|42414.5|0
1730137200000|2024-10-28 17:40:00|42443.5|42423.5|42455.5|42435.5|42457|42437|42435.5|42415.5|0
1730137500000|2024-10-28 17:45:00|42455|42435|42446.5|42426.5|42463.5|42443.5|42446|42426|0
1730137800000|2024-10-28 17:50:00|42447|42427|42454.5|42434.5|42464|42444|42440.5|42420.5|0
1730138100000|2024-10-28 17:55:00|42454|42434|42459.5|42439.5|42465.5|42445.5|42447|42427|0
1730138400000|2024-10-28 18:00:00|42459|42439|42438.5|42418.5|42459|42439|42428.5|42408.5|0
1730138700000|2024-10-28 18:05:00|42439|42419|42453.5|42433.5|42463.5|42443.5|42433.5|42413.5|0
1730139000000|2024-10-28 18:10:00|42453|42433|42443.5|42423.5|42462|42442|42442.5|42422.5|0
1730139300000|2024-10-28 18:15:00|42442.5|42422.5|42453.5|42433.5|42454.5|42434.5|42441.5|42421.5|0
1730139600000|2024-10-28 18:20:00|42453|42433|42431|42411|42453|42433|42421|42401|0
1730139900000|2024-10-28 18:25:00|42428.5|42408.5|42434.5|42414.5|42448|42428|42426.5|42406.5|0
1730140200000|2024-10-28 18:30:00|42435.5|42415.5|42432.5|42412.5|42445|42425|42425|42405|0
1730140500000|2024-10-28 18:35:00|42432|42412|42442.5|42422.5|42443|42423|42418.5|42398.5|0
1730140800000|2024-10-28 18:40:00|42443|42423|42431|42411|42450.5|42430.5|42427.5|42407.5|0
1730141100000|2024-10-28 18:45:00|42428.5|42408.5|42444|42424|42444|42424|42420.5|42400.5|0
1730141400000|2024-10-28 18:50:00|42442.5|42422.5|42465.5|42445.5|42481|42461|42442.5|42422.5|0
1730141700000|2024-10-28 18:55:00|42464.5|42444.5|42423.5|42403.5|42467|42447|42423.5|42403.5|0
1730142000000|2024-10-28 19:00:00|42420.5|42400.5|42448.5|42428.5|42455|42435|42408.5|42388.5|0
1730142300000|2024-10-28 19:05:00|42446.5|42426.5|42428|42408|42452.5|42432.5|42425|42405|0
1730142600000|2024-10-28 19:10:00|42429.5|42409.5|42433|42413|42439.5|42419.5|42426|42406|0
1730142900000|2024-10-28 19:15:00|42435.5|42415.5|42422.5|42402.5|42440|42420|42422.5|42402.5|0
1730143200000|2024-10-28 19:20:00|42423|42403|42451|42431|42453|42433|42422|42402|0
1730143500000|2024-10-28 19:25:00|42449.5|42429.5|42454.5|42434.5|42462.5|42442.5|42446|42426|0
1730143800000|2024-10-28 19:30:00|42456|42436|42477.5|42457.5|42479|42459|42450.5|42430.5|0
1730144100000|2024-10-28 19:35:00|42477|42457|42460.5|42440.5|42477|42457|42452|42432|0
1730144400000|2024-10-28 19:40:00|42461.5|42441.5|42463|42443|42476|42456|42459.5|42439.5|0
1730144700000|2024-10-28 19:45:00|42465.5|42445.5|42448.5|42428.5|42468.5|42448.5|42446.5|42426.5|0
1730145000000|2024-10-28 19:50:00|42446|42426|42431.5|42411.5|42446.5|42426.5|42421|42401|0
1730145300000|2024-10-28 19:55:00|42426.5|42406.5|42412.5|42392.5|42428.5|42408.5|42396.5|42376.5|0
1730145600000|2024-10-28 20:00:00|42418|42398|42422.5|42402.5|42426|42406|42405.5|42385.5|0
1730145900000|2024-10-28 20:05:00|42422|42402|42411.5|42391.5|42423|42403|42410.5|42390.5|0
1730146200000|2024-10-28 20:10:00|42410.5|42390.5|42416.5|42396.5|42423|42403|42410|42390|0
1730146500000|2024-10-28 20:15:00|42417|42397|42415|42395|42420|42400|42414|42394|0
1730146800000|2024-10-28 20:20:00|42414.5|42394.5|42422.5|42402.5|42423|42403|42414|42394|0
1730147100000|2024-10-28 20:25:00|42423|42403|42427.5|42407.5|42428|42408|42422.5|42402.5|0
1730147400000|2024-10-28 20:30:00|42428|42408|42436.5|42416.5|42437.5|42417.5|42426.5|42406.5|0
1730147700000|2024-10-28 20:35:00|42436|42416|42434|42414|42436.5|42416.5|42432.5|42412.5|0
1730148000000|2024-10-28 20:40:00|42433.5|42413.5|42436.5|42416.5|42440|42420|42432.5|42412.5|0
1730148300000|2024-10-28 20:45:00|42437|42417|42438|42418|42442.5|42422.5|42436.5|42416.5|0
1730148600000|2024-10-28 20:50:00|42438.5|42418.5|42438.5|42418.5|42441.5|42421.5|42436.5|42416.5|0
1730148900000|2024-10-28 20:55:00|42438|42418|42434.6|42414.6|42439.5|42419.5|42432.5|42412.5|0
1730149200000|2024-10-28 21:00:00|42437|42417|42430.1|42410.1|42437|42417|42430.1|42410.1|0
1730149500000|2024-10-28 21:05:00|42430|42410|42428.8|42408.8|42430|42410|42428.8|42408.8|0
1730149800000|2024-10-28 21:10:00|42425.2|42405.2|42425.6|42405.6|42425.9|42405.9|42422.9|42402.9|0
1730150100000|2024-10-28 21:15:00|42425.4|42405.4|42425|42405|42426.8|42406.8|42423.8|42403.8|0
1730150400000|2024-10-28 21:20:00|42425.6|42405.6|42423.3|42403.3|42425.6|42405.6|42420.4|42400.4|0
1730150700000|2024-10-28 21:25:00|42423.6|42403.6|42423.4|42403.4|42425|42405|42422.5|42402.5|0
1730151000000|2024-10-28 21:30:00|42424.2|42404.2|42424.2|42404.2|42425|42405|42424.2|42404.2|0
1730151300000|2024-10-28 21:35:00|42425|42405|42425.8|42405.8|42425.8|42405.8|42424.2|42404.2|0
1730151600000|2024-10-28 21:40:00|42425|42405|42424.3|42404.3|42425.1|42405.1|42421.4|42401.4|0
1730151900000|2024-10-28 21:45:00|42425.1|42405.1|42424.5|42404.5|42425.1|42405.1|42424.5|42404.5|0
1730152200000|2024-10-28 21:50:00|42426.1|42406.1|42435.6|42415.6|42435.7|42415.7|42425|42405|0
1730152500000|2024-10-28 21:55:00|42434.3|42414.3|42435.3|42415.3|42436.9|42416.9|42434.3|42414.3|0
1730152800000|2024-10-28 22:00:00|42448.5|42428.5|42422.5|42402.5|42448.5|42428.5|42419.5|42399.5|0
1730153100000|2024-10-28 22:05:00|42423|42403|42407.5|42387.5|42423|42403|42406.5|42386.5|0
1730153400000|2024-10-28 22:10:00|42408|42388|42404|42384|42408.5|42388.5|42397|42377|0
1730153700000|2024-10-28 22:15:00|42403.5|42383.5|42404.5|42384.5|42405|42385|42392|42372|0
1730154000000|2024-10-28 22:20:00|42405|42385|42410.9|42390.9|42414.5|42394.5|42402.5|42382.5|0
1730154300000|2024-10-28 22:25:00|42411.4|42391.4|42403.4|42383.4|42412.4|42392.4|42401.9|42381.9|0
1730154600000|2024-10-28 22:30:00|42402.9|42382.9|42409.4|42389.4|42409.4|42389.4|42402.9|42382.9|0
1730154900000|2024-10-28 22:35:00|42409.9|42389.9|42404.4|42384.4|42410.9|42390.9|42402.4|42382.4|0
1730155200000|2024-10-28 22:40:00|42403.9|42383.9|42404.4|42384.4|42408.4|42388.4|42403.9|42383.9|0
1730155500000|2024-10-28 22:45:00|42405.9|42385.9|42397.4|42377.4|42407.4|42387.4|42395.4|42375.4|0
1730155800000|2024-10-28 22:50:00|42397.9|42377.9|42401.9|42381.9|42404.4|42384.4|42396.4|42376.4|0
1730156100000|2024-10-28 22:55:00|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42397.9|42377.9|0
1730156400000|2024-10-28 23:00:00|42404.4|42384.4|42404.4|42384.4|42409.9|42389.9|42402.9|42382.9|0
1730156700000|2024-10-28 23:05:00|42404.9|42384.9|42408.4|42388.4|42414.9|42394.9|42404.9|42384.9|0
1730157000000|2024-10-28 23:10:00|42409.4|42389.4|42408.4|42388.4|42410.9|42390.9|42406.4|42386.4|0
1730157300000|2024-10-28 23:15:00|42409.9|42389.9|42404.9|42384.9|42412.4|42392.4|42404.9|42384.9|0
1730157600000|2024-10-28 23:20:00|42405.4|42385.4|42406.9|42386.9|42409.4|42389.4|42402.9|42382.9|0
1730157900000|2024-10-28 23:25:00|42406.4|42386.4|42401.4|42381.4|42406.4|42386.4|42401.4|42381.4|0
1730158200000|2024-10-28 23:30:00|42401.9|42381.9|42400.4|42380.4|42404.4|42384.4|42400.4|42380.4|0
1730158500000|2024-10-28 23:35:00|42400.9|42380.9|42402.4|42382.4|42404.4|42384.4|42400.9|42380.9|0
1730158800000|2024-10-28 23:40:00|42402.9|42382.9|42404.4|42384.4|42407.4|42387.4|42402.4|42382.4|0
1730159100000|2024-10-28 23:45:00|42405.9|42385.9|42392.4|42372.4|42406.4|42386.4|42391.9|42371.9|0
1730159400000|2024-10-28 23:50:00|42392.9|42372.9|42394.4|42374.4|42399.4|42379.4|42392.4|42372.4|0
1730159700000|2024-10-28 23:55:00|42394.9|42374.9|42401.4|42381.4|42403.4|42383.4|42392.9|42372.9|0
1730160000000|2024-10-29 00:00:00|42406.4|42386.4|42400.4|42380.4|42407.4|42387.4|42400.4|42380.4|0
1730160300000|2024-10-29 00:05:00|42399.4|42379.4|42378.9|42358.9|42400.4|42380.4|42377.9|42357.9|0
1730160600000|2024-10-29 00:10:00|42380.9|42360.9|42387.4|42367.4|42387.4|42367.4|42377.9|42357.9|0
1730160900000|2024-10-29 00:15:00|42385.4|42365.4|42387.9|42367.9|42391.4|42371.4|42380.4|42360.4|0
1730161200000|2024-10-29 00:20:00|42388.4|42368.4|42392.4|42372.4|42392.4|42372.4|42386.4|42366.4|0
1730161500000|2024-10-29 00:25:00|42391.9|42371.9|42405.9|42385.9|42408.4|42388.4|42390.4|42370.4|0
1730161800000|2024-10-29 00:30:00|42405.4|42385.4|42397.4|42377.4|42405.4|42385.4|42394.4|42374.4|0
1730162100000|2024-10-29 00:35:00|42396.9|42376.9|42399.4|42379.4|42406.4|42386.4|42396.4|42376.4|0
1730162400000|2024-10-29 00:40:00|42398.9|42378.9|42396.4|42376.4|42400.4|42380.4|42395.9|42375.9|0
1730162700000|2024-10-29 00:45:00|42395.9|42375.9|42395.4|42375.4|42400.4|42380.4|42394.4|42374.4|0
1730163000000|2024-10-29 00:50:00|42395.9|42375.9|42395.9|42375.9|42400.4|42380.4|42393.4|42373.4|0
1730163300000|2024-10-29 00:55:00|42395.4|42375.4|42393.4|42373.4|42398.4|42378.4|42392.4|42372.4|0
1730163600000|2024-10-29 01:00:00|42393.9|42373.9|42387.9|42367.9|42394.4|42374.4|42384.9|42364.9|0
1730163900000|2024-10-29 01:05:00|42386.4|42366.4|42387.4|42367.4|42390.9|42370.9|42382.4|42362.4|0
1730164200000|2024-10-29 01:10:00|42386.9|42366.9|42380.4|42360.4|42388.4|42368.4|42380.4|42360.4|0
1730164500000|2024-10-29 01:15:00|42379.9|42359.9|42384.4|42364.4|42384.4|42364.4|42373.4|42353.4|0
1730164800000|2024-10-29 01:20:00|42384.9|42364.9|42396.4|42376.4|42397.9|42377.9|42384.4|42364.4|0
1730165100000|2024-10-29 01:25:00|42395.9|42375.9|42400.4|42380.4|42400.4|42380.4|42391.4|42371.4|0
1730165400000|2024-10-29 01:30:00|42399.9|42379.9|42397.4|42377.4|42402.4|42382.4|42395.4|42375.4|0
1730165700000|2024-10-29 01:35:00|42397.9|42377.9|42395.9|42375.9|42400.9|42380.9|42391.9|42371.9|0
1730166000000|2024-10-29 01:40:00|42396.4|42376.4|42393.4|42373.4|42397.9|42377.9|42390.9|42370.9|0
1730166300000|2024-10-29 01:45:00|42392.9|42372.9|42383.9|42363.9|42393.4|42373.4|42383.4|42363.4|0
1730166600000|2024-10-29 01:50:00|42381.4|42361.4|42381.4|42361.4|42386.4|42366.4|42377.9|42357.9|0
1730166900000|2024-10-29 01:55:00|42382.4|42362.4|42385.4|42365.4|42387.4|42367.4|42380.9|42360.9|0
1730167200000|2024-10-29 02:00:00|42386.9|42366.9|42376.4|42356.4|42388.9|42368.9|42375.4|42355.4|0
1730167500000|2024-10-29 02:05:00|42376.9|42356.9|42383.9|42363.9|42383.9|42363.9|42376.4|42356.4|0
1730167800000|2024-10-29 02:10:00|42383.4|42363.4|42392.4|42372.4|42394.4|42374.4|42381.4|42361.4|0
1730168100000|2024-10-29 02:15:00|42392.9|42372.9|42391.9|42371.9|42394.4|42374.4|42390.4|42370.4|0
1730168400000|2024-10-29 02:20:00|42391.4|42371.4|42389.9|42369.9|42394.4|42374.4|42387.4|42367.4|0
1730168700000|2024-10-29 02:25:00|42389.4|42369.4|42391.4|42371.4|42392.4|42372.4|42386.9|42366.9|0
1730169000000|2024-10-29 02:30:00|42391.9|42371.9|42381.9|42361.9|42392.9|42372.9|42377.9|42357.9|0
1730169300000|2024-10-29 02:35:00|42381.4|42361.4|42377.4|42357.4|42381.9|42361.9|42374.9|42354.9|0
1730169600000|2024-10-29 02:40:00|42377.9|42357.9|42371.4|42351.4|42378.9|42358.9|42370.4|42350.4|0
1730169900000|2024-10-29 02:45:00|42370.9|42350.9|42375.4|42355.4|42376.4|42356.4|42370.9|42350.9|0
1730170200000|2024-10-29 02:50:00|42374.9|42354.9|42373.4|42353.4|42376.4|42356.4|42369.9|42349.9|0
1730170500000|2024-10-29 02:55:00|42373.9|42353.9|42373.9|42353.9|42376.4|42356.4|42371.4|42351.4|0
1730170800000|2024-10-29 03:00:00|42374.4|42354.4|42377.4|42357.4|42378.9|42358.9|42371.9|42351.9|0
1730171100000|2024-10-29 03:05:00|42377.9|42357.9|42392.4|42372.4|42393.4|42373.4|42377.4|42357.4|0
1730171400000|2024-10-29 03:10:00|42392.9|42372.9|42391.4|42371.4|42397.9|42377.9|42390.4|42370.4|0
1730171700000|2024-10-29 03:15:00|42390.9|42370.9|42386.4|42366.4|42391.9|42371.9|42385.9|42365.9|0
1730172000000|2024-10-29 03:20:00|42385.9|42365.9|42377.4|42357.4|42385.9|42365.9|42377.4|42357.4|0
1730172300000|2024-10-29 03:25:00|42377.9|42357.9|42378.4|42358.4|42379.4|42359.4|42372.4|42352.4|0
1730172600000|2024-10-29 03:30:00|42377.9|42357.9|42370.4|42350.4|42377.9|42357.9|42369.9|42349.9|0
1730172900000|2024-10-29 03:35:00|42369.9|42349.9|42363.4|42343.4|42369.9|42349.9|42359.9|42339.9|0
1730173200000|2024-10-29 03:40:00|42362.9|42342.9|42369.4|42349.4|42370.4|42350.4|42361.4|42341.4|0
1730173500000|2024-10-29 03:45:00|42368.9|42348.9|42360.4|42340.4|42369.4|42349.4|42355.4|42335.4|0
1730173800000|2024-10-29 03:50:00|42359.9|42339.9|42340.4|42320.4|42361.9|42341.9|42337.9|42317.9|0
1730174100000|2024-10-29 03:55:00|42339.9|42319.9|42335.4|42315.4|42346.4|42326.4|42328.9|42308.9|0
1730174400000|2024-10-29 04:00:00|42336.4|42316.4|42334.9|42314.9|42340.4|42320.4|42331.9|42311.9|0
1730174700000|2024-10-29 04:05:00|42334.4|42314.4|42346.4|42326.4|42349.9|42329.9|42334.4|42314.4|0
1730175000000|2024-10-29 04:10:00|42345.9|42325.9|42356.4|42336.4|42356.4|42336.4|42345.9|42325.9|0
1730175300000|2024-10-29 04:15:00|42355.9|42335.9|42356.9|42336.9|42358.9|42338.9|42353.4|42333.4|0
1730175600000|2024-10-29 04:20:00|42356.4|42336.4|42362.4|42342.4|42364.9|42344.9|42356.4|42336.4|0
1730175900000|2024-10-29 04:25:00|42362.9|42342.9|42364.4|42344.4|42365.4|42345.4|42361.4|42341.4|0
1730176200000|2024-10-29 04:30:00|42363.4|42343.4|42370.4|42350.4|42371.4|42351.4|42363.4|42343.4|0
1730176500000|2024-10-29 04:35:00|42369.9|42349.9|42365.9|42345.9|42370.4|42350.4|42365.4|42345.4|0
1730176800000|2024-10-29 04:40:00|42366.4|42346.4|42366.4|42346.4|42368.4|42348.4|42364.4|42344.4|0
1730177100000|2024-10-29 04:45:00|42366.9|42346.9|42367.4|42347.4|42369.4|42349.4|42365.9|42345.9|0
1730177400000|2024-10-29 04:50:00|42368.4|42348.4|42370.4|42350.4|42373.9|42353.9|42366.4|42346.4|0
1730177700000|2024-10-29 04:55:00|42370.9|42350.9|42373.4|42353.4|42374.4|42354.4|42370.4|42350.4|0
1730178000000|2024-10-29 05:00:00|42372.9|42352.9|42375.4|42355.4|42377.9|42357.9|42370.9|42350.9|0
1730178300000|2024-10-29 05:05:00|42374.9|42354.9|42364.9|42344.9|42375.4|42355.4|42363.9|42343.9|0
1730178600000|2024-10-29 05:10:00|42363.9|42343.9|42366.9|42346.9|42368.9|42348.9|42361.9|42341.9|0
1730178900000|2024-10-29 05:15:00|42367.4|42347.4|42360.9|42340.9|42368.9|42348.9|42359.9|42339.9|0
1730179200000|2024-10-29 05:20:00|42360.4|42340.4|42363.4|42343.4|42365.4|42345.4|42360.4|42340.4|0
1730179500000|2024-10-29 05:25:00|42363.9|42343.9|42371.4|42351.4|42374.4|42354.4|42363.9|42343.9|0
1730179800000|2024-10-29 05:30:00|42371.9|42351.9|42377.4|42357.4|42377.9|42357.9|42369.9|42349.9|0
1730180100000|2024-10-29 05:35:00|42377.9|42357.9|42385.4|42365.4|42386.9|42366.9|42377.9|42357.9|0
1730180400000|2024-10-29 05:40:00|42384.9|42364.9|42382.4|42362.4|42385.9|42365.9|42379.9|42359.9|0
1730180700000|2024-10-29 05:45:00|42381.9|42361.9|42381.9|42361.9|42385.9|42365.9|42380.4|42360.4|0
1730181000000|2024-10-29 05:50:00|42382.4|42362.4|42380.4|42360.4|42382.9|42362.9|42376.4|42356.4|0
1730181300000|2024-10-29 05:55:00|42380.9|42360.9|42380.9|42360.9|42383.4|42363.4|42378.9|42358.9|0
1730181600000|2024-10-29 06:00:00|42381.4|42361.4|42388.4|42368.4|42388.4|42368.4|42381.4|42361.4|0
1730181900000|2024-10-29 06:05:00|42387.9|42367.9|42389.9|42369.9|42391.9|42371.9|42387.4|42367.4|0
1730182200000|2024-10-29 06:10:00|42390.4|42370.4|42384.9|42364.9|42390.4|42370.4|42384.9|42364.9|0
1730182500000|2024-10-29 06:15:00|42385.4|42365.4|42388.4|42368.4|42389.4|42369.4|42384.9|42364.9|0
1730182800000|2024-10-29 06:20:00|42388.9|42368.9|42390.4|42370.4|42393.9|42373.9|42388.4|42368.4|0
1730183100000|2024-10-29 06:25:00|42390.9|42370.9|42388.4|42368.4|42391.4|42371.4|42386.9|42366.9|0
1730183400000|2024-10-29 06:30:00|42387.9|42367.9|42401.4|42381.4|42401.9|42381.9|42387.9|42367.9|0
1730183700000|2024-10-29 06:35:00|42400.9|42380.9|42399.9|42379.9|42401.9|42381.9|42394.9|42374.9|0
1730184000000|2024-10-29 06:40:00|42399.4|42379.4|42409.4|42389.4|42409.9|42389.9|42398.9|42378.9|0
1730184300000|2024-10-29 06:45:00|42409.9|42389.9|42410.4|42390.4|42411.9|42391.9|42405.4|42385.4|0
1730184600000|2024-10-29 06:50:00|42410.9|42390.9|42415.4|42395.4|42416.9|42396.9|42409.9|42389.9|0
1730184900000|2024-10-29 06:55:00|42415.9|42395.9|42411.9|42391.9|42415.9|42395.9|42408.9|42388.9|0
1730185200000|2024-10-29 07:00:00|42409.9|42389.9|42427.4|42407.4|42430.4|42410.4|42404.9|42384.9|0
1730185500000|2024-10-29 07:05:00|42426.9|42406.9|42419.4|42399.4|42432.4|42412.4|42419.4|42399.4|0
1730185800000|2024-10-29 07:10:00|42418.4|42398.4|42418.4|42398.4|42420.4|42400.4|42411.4|42391.4|0
1730186100000|2024-10-29 07:15:00|42418.9|42398.9|42419.4|42399.4|42423.9|42403.9|42414.4|42394.4|0
1730186400000|2024-10-29 07:20:00|42418.9|42398.9|42423.9|42403.9|42433.9|42413.9|42416.4|42396.4|0
1730186700000|2024-10-29 07:25:00|42423.4|42403.4|42428.4|42408.4|42430.4|42410.4|42423.4|42403.4|0
1730187000000|2024-10-29 07:30:00|42429.4|42409.4|42429.9|42409.9|42437.4|42417.4|42427.9|42407.9|0
1730187300000|2024-10-29 07:35:00|42429.4|42409.4|42420.4|42400.4|42431.9|42411.9|42420.4|42400.4|0
1730187600000|2024-10-29 07:40:00|42420.9|42400.9|42411.4|42391.4|42422.4|42402.4|42411.4|42391.4|0
1730187900000|2024-10-29 07:45:00|42411.9|42391.9|42415.4|42395.4|42415.4|42395.4|42406.4|42386.4|0
1730188200000|2024-10-29 07:50:00|42414.9|42394.9|42420.9|42400.9|42422.9|42402.9|42413.9|42393.9|0
1730188500000|2024-10-29 07:55:00|42421.4|42401.4|42395.4|42375.4|42421.9|42401.9|42394.4|42374.4|0
1730188800000|2024-10-29 08:00:00|42405.4|42385.4|42403.4|42383.4|42415.4|42395.4|42400.4|42380.4|0
1730189100000|2024-10-29 08:05:00|42402.9|42382.9|42401.9|42381.9|42405.9|42385.9|42388.4|42368.4|0
1730189400000|2024-10-29 08:10:00|42401.4|42381.4|42400.9|42380.9|42408.4|42388.4|42398.9|42378.9|0
1730189700000|2024-10-29 08:15:00|42400.4|42380.4|42363.4|42343.4|42401.4|42381.4|42360.4|42340.4|0
1730190000000|2024-10-29 08:20:00|42362.4|42342.4|42367.4|42347.4|42370.9|42350.9|42342.9|42322.9|0
1730190300000|2024-10-29 08:25:00|42367.9|42347.9|42398.4|42378.4|42398.4|42378.4|42356.4|42336.4|0
1730190600000|2024-10-29 08:30:00|42397.4|42377.4|42403.4|42383.4|42413.4|42393.4|42385.4|42365.4|0
1730190900000|2024-10-29 08:35:00|42402.9|42382.9|42424.4|42404.4|42425.4|42405.4|42400.4|42380.4|0
1730191200000|2024-10-29 08:40:00|42425.9|42405.9|42435.4|42415.4|42436.4|42416.4|42419.4|42399.4|0
1730191500000|2024-10-29 08:45:00|42436.4|42416.4|42434.9|42414.9|42441.9|42421.9|42425.9|42405.9|0
1730191800000|2024-10-29 08:50:00|42433.9|42413.9|42430.4|42410.4|42444.4|42424.4|42428.4|42408.4|0
1730192100000|2024-10-29 08:55:00|42430.9|42410.9|42409.4|42389.4|42432.4|42412.4|42404.9|42384.9|0
1730192400000|2024-10-29 09:00:00|42410.9|42390.9|42389.4|42369.4|42414.9|42394.9|42387.4|42367.4|0
1730192700000|2024-10-29 09:05:00|42392.4|42372.4|42419.4|42399.4|42422.4|42402.4|42392.4|42372.4|0
1730193000000|2024-10-29 09:10:00|42418.9|42398.9|42391.4|42371.4|42419.4|42399.4|42390.4|42370.4|0
1730193300000|2024-10-29 09:15:00|42394.4|42374.4|42398.4|42378.4|42408.9|42388.9|42387.4|42367.4|0
1730193600000|2024-10-29 09:20:00|42399.4|42379.4|42425.9|42405.9|42435.9|42415.9|42399.4|42379.4|0
1730193900000|2024-10-29 09:25:00|42429.4|42409.4|42429.4|42409.4|42435.9|42415.9|42424.9|42404.9|0
1730194200000|2024-10-29 09:30:00|42427.4|42407.4|42428.9|42408.9|42432.4|42412.4|42420.4|42400.4|0
1730194500000|2024-10-29 09:35:00|42429.4|42409.4|42430.4|42410.4|42436.4|42416.4|42422.9|42402.9|0
1730194800000|2024-10-29 09:40:00|42430.9|42410.9|42435.4|42415.4|42435.4|42415.4|42420.9|42400.9|0
1730195100000|2024-10-29 09:45:00|42434.9|42414.9|42419.4|42399.4|42437.9|42417.9|42412.4|42392.4|0
1730195400000|2024-10-29 09:50:00|42419.9|42399.9|42413.9|42393.9|42423.4|42403.4|42408.4|42388.4|0
1730195700000|2024-10-29 09:55:00|42414.9|42394.9|42420.4|42400.4|42420.9|42400.9|42405.9|42385.9|0
1730196000000|2024-10-29 10:00:00|42418.4|42398.4|42400.4|42380.4|42422.4|42402.4|42400.4|42380.4|0
1730196300000|2024-10-29 10:05:00|42398.9|42378.9|42396.9|42376.9|42405.4|42385.4|42384.9|42364.9|0
1730196600000|2024-10-29 10:10:00|42396.4|42376.4|42394.4|42374.4|42407.9|42387.9|42394.4|42374.4|0
1730196900000|2024-10-29 10:15:00|42392.4|42372.4|42376.4|42356.4|42394.4|42374.4|42375.4|42355.4|0
1730197200000|2024-10-29 10:20:00|42375.4|42355.4|42362.4|42342.4|42375.9|42355.9|42360.9|42340.9|0
1730197500000|2024-10-29 10:25:00|42361.4|42341.4|42377.4|42357.4|42379.4|42359.4|42356.9|42336.9|0
1730197800000|2024-10-29 10:30:00|42377.9|42357.9|42374.4|42354.4|42386.9|42366.9|42373.4|42353.4|0
1730198100000|2024-10-29 10:35:00|42374.9|42354.9|42373.4|42353.4|42380.4|42360.4|42372.4|42352.4|0
1730198400000|2024-10-29 10:40:00|42372.9|42352.9|42373.4|42353.4|42377.4|42357.4|42362.9|42342.9|0
1730198700000|2024-10-29 10:45:00|42372.9|42352.9|42380.9|42360.9|42387.4|42367.4|42370.9|42350.9|0
1730199000000|2024-10-29 10:50:00|42382.4|42362.4|42377.4|42357.4|42382.4|42362.4|42369.9|42349.9|0
1730199300000|2024-10-29 10:55:00|42377.9|42357.9|42366.4|42346.4|42381.4|42361.4|42364.9|42344.9|0
1730199600000|2024-10-29 11:00:00|42372.4|42352.4|42355.4|42335.4|42374.4|42354.4|42333.4|42313.4|0
1730199900000|2024-10-29 11:05:00|42354.4|42334.4|42327.4|42307.4|42357.4|42337.4|42325.9|42305.9|0
1730200200000|2024-10-29 11:10:00|42325.4|42305.4|42301.4|42281.4|42325.9|42305.9|42298.9|42278.9|0
1730200500000|2024-10-29 11:15:00|42300.4|42280.4|42284.4|42264.4|42308.4|42288.4|42273.4|42253.4|0
1730200800000|2024-10-29 11:20:00|42284.9|42264.9|42309.4|42289.4|42310.4|42290.4|42282.4|42262.4|0
1730201100000|2024-10-29 11:25:00|42307.4|42287.4|42292.4|42272.4|42307.9|42287.9|42282.4|42262.4|0
1730201400000|2024-10-29 11:30:00|42291.9|42271.9|42266.4|42246.4|42291.9|42271.9|42265.4|42245.4|0
1730201700000|2024-10-29 11:35:00|42263.9|42243.9|42285.9|42265.9|42287.4|42267.4|42263.9|42243.9|0
1730202000000|2024-10-29 11:40:00|42285.4|42265.4|42309.4|42289.4|42312.9|42292.9|42283.4|42263.4|0
1730202300000|2024-10-29 11:45:00|42308.9|42288.9|42301.4|42281.4|42312.9|42292.9|42297.4|42277.4|0
1730202600000|2024-10-29 11:50:00|42300.4|42280.4|42296.4|42276.4|42306.4|42286.4|42291.9|42271.9|0
1730202900000|2024-10-29 11:55:00|42294.4|42274.4|42282.9|42262.9|42298.4|42278.4|42280.9|42260.9|0
1730203200000|2024-10-29 12:00:00|42279.4|42259.4|42277.4|42257.4|42284.4|42264.4|42268.4|42248.4|0
1730203500000|2024-10-29 12:05:00|42278.4|42258.4|42273.4|42253.4|42282.4|42262.4|42271.9|42251.9|0
1730203800000|2024-10-29 12:10:00|42272.4|42252.4|42278.9|42258.9|42280.4|42260.4|42245.4|42225.4|0
1730204100000|2024-10-29 12:15:00|42277.9|42257.9|42280.9|42260.9|42298.4|42278.4|42277.9|42257.9|0
1730204400000|2024-10-29 12:20:00|42275.4|42255.4|42262.4|42242.4|42275.4|42255.4|42251.4|42231.4|0
1730204700000|2024-10-29 12:25:00|42262.9|42242.9|42273.9|42253.9|42277.4|42257.4|42257.4|42237.4|0
1730205000000|2024-10-29 12:30:00|42274.4|42254.4|42265.4|42245.4|42280.4|42260.4|42261.9|42241.9|0
1730205300000|2024-10-29 12:35:00|42263.4|42243.4|42249.4|42229.4|42266.9|42246.9|42248.9|42228.9|0
1730205600000|2024-10-29 12:40:00|42251.4|42231.4|42235.4|42215.4|42251.4|42231.4|42229.4|42209.4|0
1730205900000|2024-10-29 12:45:00|42235.9|42215.9|42238.9|42218.9|42243.9|42223.9|42223.4|42203.4|0
1730206200000|2024-10-29 12:50:00|42240.4|42220.4|42254.9|42234.9|42265.4|42245.4|42239.4|42219.4|0
1730206500000|2024-10-29 12:55:00|42253.9|42233.9|42232.4|42212.4|42253.9|42233.9|42227.4|42207.4|0
1730206800000|2024-10-29 13:00:00|42231.4|42211.4|42230.4|42210.4|42239.4|42219.4|42219.9|42199.9|0
1730207100000|2024-10-29 13:05:00|42229.4|42209.4|42252.4|42232.4|42262.4|42242.4|42229.4|42209.4|0
1730207400000|2024-10-29 13:10:00|42250.9|42230.9|42251.4|42231.4|42255.4|42235.4|42242.4|42222.4|0
1730207700000|2024-10-29 13:15:00|42251.9|42231.9|42241.4|42221.4|42251.9|42231.9|42235.4|42215.4|0
1730208000000|2024-10-29 13:20:00|42240.9|42220.9|42244.4|42224.4|42246.4|42226.4|42236.4|42216.4|0
1730208300000|2024-10-29 13:25:00|42243.9|42223.9|42225.4|42205.4|42251.4|42231.4|42223.4|42203.4|0
1730208600000|2024-10-29 13:30:00|42228.4|42208.4|42242.4|42222.4|42283.4|42263.4|42179.4|42159.4|0
1730208900000|2024-10-29 13:35:00|42244.9|42224.9|42205.4|42185.4|42244.9|42224.9|42191.4|42171.4|0
1730209200000|2024-10-29 13:40:00|42207.4|42187.4|42231.9|42211.9|42240.9|42220.9|42204.4|42184.4|0
1730209500000|2024-10-29 13:45:00|42230.4|42210.4|42254.4|42234.4|42277.9|42257.9|42214.4|42194.4|0
1730209800000|2024-10-29 13:50:00|42256.4|42236.4|42320.4|42300.4|42321.4|42301.4|42256.4|42236.4|0
1730210100000|2024-10-29 13:55:00|42321.4|42301.4|42325.9|42305.9|42347.4|42327.4|42297.4|42277.4|0
1730210400000|2024-10-29 14:00:00|42325.4|42305.4|42368.4|42348.4|42376.4|42356.4|42289.9|42269.9|0
1730210700000|2024-10-29 14:05:00|42370.4|42350.4|42394.9|42374.9|42398.4|42378.4|42353.4|42333.4|0
1730211000000|2024-10-29 14:10:00|42395.4|42375.4|42379.4|42359.4|42425.4|42405.4|42379.4|42359.4|0
1730211300000|2024-10-29 14:15:00|42383.4|42363.4|42416.9|42396.9|42426.4|42406.4|42383.4|42363.4|0
1730211600000|2024-10-29 14:20:00|42413.4|42393.4|42500.4|42480.4|42502.4|42482.4|42391.9|42371.9|0
1730211900000|2024-10-29 14:25:00|42499.4|42479.4|42406.4|42386.4|42510.4|42490.4|42400.4|42380.4|0
1730212200000|2024-10-29 14:30:00|42409.9|42389.9|42421.4|42401.4|42425.4|42405.4|42383.4|42363.4|0
1730212500000|2024-10-29 14:35:00|42416.4|42396.4|42440.4|42420.4|42442.9|42422.9|42394.4|42374.4|0
1730212800000|2024-10-29 14:40:00|42438.4|42418.4|42442.9|42422.9|42448.4|42428.4|42416.4|42396.4|0
1730213100000|2024-10-29 14:45:00|42442.4|42422.4|42421.9|42401.9|42445.4|42425.4|42394.9|42374.9|0
1730213400000|2024-10-29 14:50:00|42422.4|42402.4|42412.9|42392.9|42429.4|42409.4|42410.4|42390.4|0
1730213700000|2024-10-29 14:55:00|42413.4|42393.4|42408.4|42388.4|42427.4|42407.4|42396.9|42376.9|0
1730214000000|2024-10-29 15:00:00|42407.4|42387.4|42404.4|42384.4|42418.4|42398.4|42381.4|42361.4|0
1730214300000|2024-10-29 15:05:00|42402.9|42382.9|42323.9|42303.9|42404.4|42384.4|42319.4|42299.4|0
1730214600000|2024-10-29 15:10:00|42324.9|42304.9|42354.4|42334.4|42360.9|42340.9|42309.4|42289.4|0
1730214900000|2024-10-29 15:15:00|42353.4|42333.4|42327.4|42307.4|42364.4|42344.4|42324.4|42304.4|0
1730215200000|2024-10-29 15:20:00|42325.5|42305.5|42323.5|42303.5|42349.5|42329.5|42302.5|42282.5|0
1730215500000|2024-10-29 15:25:00|42321|42301|42323.5|42303.5|42328.5|42308.5|42306.5|42286.5|0
1730215800000|2024-10-29 15:30:00|42324.5|42304.5|42329.5|42309.5|42355.5|42335.5|42318.5|42298.5|0
1730216100000|2024-10-29 15:35:00|42327.5|42307.5|42368.5|42348.5|42373.5|42353.5|42316.5|42296.5|0
1730216400000|2024-10-29 15:40:00|42372.5|42352.5|42369|42349|42374.5|42354.5|42357.5|42337.5|0
1730216700000|2024-10-29 15:45:00|42369.5|42349.5|42351|42331|42385|42365|42350|42330|0
1730217000000|2024-10-29 15:50:00|42352.5|42332.5|42317|42297|42354.5|42334.5|42299.5|42279.5|0
1730217300000|2024-10-29 15:55:00|42320|42300|42322|42302|42332.5|42312.5|42310|42290|0
1730217600000|2024-10-29 16:00:00|42324.5|42304.5|42342.5|42322.5|42360.5|42340.5|42321.5|42301.5|0
1730217900000|2024-10-29 16:05:00|42342|42322|42346.5|42326.5|42351.5|42331.5|42331.5|42311.5|0
1730218200000|2024-10-29 16:10:00|42347.5|42327.5|42369.5|42349.5|42374.5|42354.5|42347.5|42327.5|0
1730218500000|2024-10-29 16:15:00|42370.5|42350.5|42341.5|42321.5|42370.5|42350.5|42335.5|42315.5|0
1730218800000|2024-10-29 16:20:00|42340.5|42320.5|42347.5|42327.5|42348.5|42328.5|42326.5|42306.5|0
1730219100000|2024-10-29 16:25:00|42348|42328|42317.5|42297.5|42350.5|42330.5|42317.5|42297.5|0
1730219400000|2024-10-29 16:30:00|42318.5|42298.5|42294|42274|42321.5|42301.5|42281.5|42261.5|0
1730219700000|2024-10-29 16:35:00|42297|42277|42290|42270|42306|42286|42269.5|42249.5|0
1730220000000|2024-10-29 16:40:00|42290.5|42270.5|42301|42281|42309.5|42289.5|42282|42262|0
1730220300000|2024-10-29 16:45:00|42301.5|42281.5|42306.5|42286.5|42319.5|42299.5|42292.5|42272.5|0
1730220600000|2024-10-29 16:50:00|42308|42288|42356.5|42336.5|42360.5|42340.5|42306.5|42286.5|0
1730220900000|2024-10-29 16:55:00|42357.5|42337.5|42359.5|42339.5|42359.5|42339.5|42333.5|42313.5|0
1730221200000|2024-10-29 17:00:00|42358|42338|42376|42356|42402.5|42382.5|42358|42338|0
1730221500000|2024-10-29 17:05:00|42378.5|42358.5|42355.5|42335.5|42379.5|42359.5|42355|42335|0
1730221800000|2024-10-29 17:10:00|42356.5|42336.5|42367.5|42347.5|42370|42350|42340|42320|0
1730222100000|2024-10-29 17:15:00|42369.5|42349.5|42349.5|42329.5|42370.5|42350.5|42344.5|42324.5|0
1730222400000|2024-10-29 17:20:00|42351.5|42331.5|42336|42316|42352.5|42332.5|42317.5|42297.5|0
1730222700000|2024-10-29 17:25:00|42335.5|42315.5|42327.5|42307.5|42342.5|42322.5|42309|42289|0
1730223000000|2024-10-29 17:30:00|42329.5|42309.5|42314.5|42294.5|42332.5|42312.5|42300|42280|0
1730223300000|2024-10-29 17:35:00|42312.5|42292.5|42295.5|42275.5|42315.5|42295.5|42291.5|42271.5|0
1730223600000|2024-10-29 17:40:00|42296|42276|42295.5|42275.5|42303.5|42283.5|42279.5|42259.5|0
1730223900000|2024-10-29 17:45:00|42294.5|42274.5|42305|42285|42309.5|42289.5|42287.5|42267.5|0
1730224200000|2024-10-29 17:50:00|42305.5|42285.5|42319.5|42299.5|42326.5|42306.5|42298|42278|0
1730224500000|2024-10-29 17:55:00|42319|42299|42322|42302|42328|42308|42307.5|42287.5|0
1730224800000|2024-10-29 18:00:00|42323.5|42303.5|42329.5|42309.5|42345.5|42325.5|42317.5|42297.5|0
1730225100000|2024-10-29 18:05:00|42330.5|42310.5|42332|42312|42341.5|42321.5|42317.5|42297.5|0
1730225400000|2024-10-29 18:10:00|42331.5|42311.5|42314.5|42294.5|42332.5|42312.5|42311|42291|0
1730225700000|2024-10-29 18:15:00|42315.5|42295.5|42319.5|42299.5|42319.5|42299.5|42295.5|42275.5|0
1730226000000|2024-10-29 18:20:00|42320|42300|42311|42291|42328.5|42308.5|42303.5|42283.5|0
1730226300000|2024-10-29 18:25:00|42310.5|42290.5|42333.5|42313.5|42333.5|42313.5|42306.5|42286.5|0
1730226600000|2024-10-29 18:30:00|42330.5|42310.5|42334|42314|42351.5|42331.5|42330.5|42310.5|0
1730226900000|2024-10-29 18:35:00|42332.5|42312.5|42345.5|42325.5|42349.5|42329.5|42331.5|42311.5|0
1730227200000|2024-10-29 18:40:00|42346.5|42326.5|42346|42326|42365.5|42345.5|42339.5|42319.5|0
1730227500000|2024-10-29 18:45:00|42344.5|42324.5|42339|42319|42351|42331|42330|42310|0
1730227800000|2024-10-29 18:50:00|42338.5|42318.5|42318|42298|42339.5|42319.5|42314|42294|0
1730228100000|2024-10-29 18:55:00|42320.5|42300.5|42333.5|42313.5|42340.5|42320.5|42316.5|42296.5|0
1730228400000|2024-10-29 19:00:00|42334|42314|42323.5|42303.5|42338.5|42318.5|42320.5|42300.5|0
1730228700000|2024-10-29 19:05:00|42324|42304|42322|42302|42324|42304|42306.5|42286.5|0
1730229000000|2024-10-29 19:10:00|42321|42301|42311.5|42291.5|42329.5|42309.5|42311|42291|0
1730229300000|2024-10-29 19:15:00|42311|42291|42317|42297|42322.5|42302.5|42302.5|42282.5|0
1730229600000|2024-10-29 19:20:00|42317.5|42297.5|42317|42297|42322.5|42302.5|42304.5|42284.5|0
1730229900000|2024-10-29 19:25:00|42316.5|42296.5|42329.5|42309.5|42332.5|42312.5|42311.5|42291.5|0
1730230200000|2024-10-29 19:30:00|42326|42306|42313.5|42293.5|42331.5|42311.5|42312|42292|0
1730230500000|2024-10-29 19:35:00|42312.5|42292.5|42308.5|42288.5|42321.5|42301.5|42296|42276|0
1730230800000|2024-10-29 19:40:00|42307.5|42287.5|42291.5|42271.5|42308|42288|42287|42267|0
1730231100000|2024-10-29 19:45:00|42291|42271|42286.5|42266.5|42295.5|42275.5|42283.5|42263.5|0
1730231400000|2024-10-29 19:50:00|42279|42259|42256.5|42236.5|42288.5|42268.5|42248|42228|0
1730231700000|2024-10-29 19:55:00|42257.5|42237.5|42264.5|42244.5|42266|42246|42244|42224|0
1730232000000|2024-10-29 20:00:00|42260.5|42240.5|42269|42249|42271.5|42251.5|42241.5|42221.5|0
1730232300000|2024-10-29 20:05:00|42271.5|42251.5|42285.5|42265.5|42304|42284|42259|42239|0
1730232600000|2024-10-29 20:10:00|42285|42265|42313.5|42293.5|42313.5|42293.5|42285|42265|0
1730232900000|2024-10-29 20:15:00|42311|42291|42331|42311|42334|42314|42298.5|42278.5|0
1730233200000|2024-10-29 20:20:00|42331.5|42311.5|42315|42295|42331.5|42311.5|42314.5|42294.5|0
1730233500000|2024-10-29 20:25:00|42314.5|42294.5|42317.5|42297.5|42319.5|42299.5|42300.5|42280.5|0
1730233800000|2024-10-29 20:30:00|42318|42298|42306.5|42286.5|42322.5|42302.5|42305.5|42285.5|0
1730234100000|2024-10-29 20:35:00|42306|42286|42317.5|42297.5|42319.5|42299.5|42305.5|42285.5|0
1730234400000|2024-10-29 20:40:00|42317|42297|42317|42297|42320|42300|42310.5|42290.5|0
1730234700000|2024-10-29 20:45:00|42317.5|42297.5|42323|42303|42324|42304|42315|42295|0
1730235000000|2024-10-29 20:50:00|42323.5|42303.5|42328|42308|42329.5|42309.5|42321|42301|0
1730235300000|2024-10-29 20:55:00|42328.5|42308.5|42317.3|42297.3|42328.5|42308.5|42317|42297|0
1730235600000|2024-10-29 21:00:00|42318.9|42298.9|42319.4|42299.4|42320|42300|42317.9|42297.9|0
1730235900000|2024-10-29 21:05:00|42319.7|42299.7|42332.5|42312.5|42332.5|42312.5|42319.7|42299.7|0
1730236200000|2024-10-29 21:10:00|42330.9|42310.9|42340|42320|42340|42320|42330.9|42310.9|0
1730236500000|2024-10-29 21:15:00|42339.2|42319.2|42328.4|42308.4|42340.2|42320.2|42327.4|42307.4|0
1730236800000|2024-10-29 21:20:00|42327.4|42307.4|42326.7|42306.7|42328.5|42308.5|42322.4|42302.4|0
1730237100000|2024-10-29 21:25:00|42326.6|42306.6|42326|42306|42328.5|42308.5|42320.2|42300.2|0
1730237400000|2024-10-29 21:30:00|42326.3|42306.3|42333.6|42313.6|42334.4|42314.4|42326|42306|0
1730237700000|2024-10-29 21:35:00|42333.3|42313.3|42333|42313|42333.3|42313.3|42331.8|42311.8|0
1730238000000|2024-10-29 21:40:00|42333.5|42313.5|42339.2|42319.2|42342.1|42322.1|42329.9|42309.9|0
1730238300000|2024-10-29 21:45:00|42338.9|42318.9|42338|42318|42342|42322|42336.9|42316.9|0
1730238600000|2024-10-29 21:50:00|42337.7|42317.7|42334.3|42314.3|42338.3|42318.3|42334|42314|0
1730238900000|2024-10-29 21:55:00|42335.3|42315.3|42334.6|42314.6|42335.8|42315.8|42334.3|42314.3|0
1730239200000|2024-10-29 22:00:00|42325.5|42305.5|42305.5|42285.5|42325.5|42305.5|42302.5|42282.5|0
1730239500000|2024-10-29 22:05:00|42306|42286|42314.5|42294.5|42320.5|42300.5|42304|42284|0
1730239800000|2024-10-29 22:10:00|42314|42294|42300.5|42280.5|42316.5|42296.5|42298.5|42278.5|0
1730240100000|2024-10-29 22:15:00|42300|42280|42299.5|42279.5|42302.5|42282.5|42297|42277|0
1730240400000|2024-10-29 22:20:00|42299|42279|42311.8|42291.8|42312.3|42292.3|42299|42279|0
1730240700000|2024-10-29 22:25:00|42311.3|42291.3|42310.8|42290.8|42315.8|42295.8|42308.8|42288.8|0
1730241000000|2024-10-29 22:30:00|42311.3|42291.3|42322.3|42302.3|42322.3|42302.3|42310.8|42290.8|0
1730241300000|2024-10-29 22:35:00|42321.8|42301.8|42320.3|42300.3|42326.3|42306.3|42317.8|42297.8|0
1730241600000|2024-10-29 22:40:00|42319.8|42299.8|42315.3|42295.3|42322.3|42302.3|42312.8|42292.8|0
1730241900000|2024-10-29 22:45:00|42315.8|42295.8|42320.3|42300.3|42320.3|42300.3|42313.8|42293.8|0
1730242200000|2024-10-29 22:50:00|42319.8|42299.8|42326.3|42306.3|42327.3|42307.3|42318.3|42298.3|0
1730242500000|2024-10-29 22:55:00|42325.8|42305.8|42325.3|42305.3|42330.8|42310.8|42325.3|42305.3|0
1730242800000|2024-10-29 23:00:00|42325.8|42305.8|42307.3|42287.3|42327.3|42307.3|42307.3|42287.3|0
1730243100000|2024-10-29 23:05:00|42305.3|42285.3|42304.3|42284.3|42312.3|42292.3|42301.8|42281.8|0
1730243400000|2024-10-29 23:10:00|42303.8|42283.8|42305.8|42285.8|42306.3|42286.3|42298.8|42278.8|0
1730243700000|2024-10-29 23:15:00|42305.3|42285.3|42311.3|42291.3|42314.3|42294.3|42300.3|42280.3|0
1730244000000|2024-10-29 23:20:00|42310.8|42290.8|42307.3|42287.3|42311.3|42291.3|42306.3|42286.3|0
1730244300000|2024-10-29 23:25:00|42306.8|42286.8|42310.3|42290.3|42313.3|42293.3|42306.3|42286.3|0
1730244600000|2024-10-29 23:30:00|42309.8|42289.8|42306.3|42286.3|42310.3|42290.3|42304.3|42284.3|0
1730244900000|2024-10-29 23:35:00|42306.8|42286.8|42299.8|42279.8|42307.3|42287.3|42299.3|42279.3|0
1730245200000|2024-10-29 23:40:00|42299.3|42279.3|42303.3|42283.3|42304.3|42284.3|42295.3|42275.3|0
1730245500000|2024-10-29 23:45:00|42301.8|42281.8|42297.3|42277.3|42302.8|42282.8|42296.3|42276.3|0
1730245800000|2024-10-29 23:50:00|42297.8|42277.8|42300.8|42280.8|42301.8|42281.8|42294.8|42274.8|0
1730246100000|2024-10-29 23:55:00|42301.3|42281.3|42303.3|42283.3|42309.3|42289.3|42300.8|42280.8|0
1730246400000|2024-10-30 00:00:00|42302.3|42282.3|42311.3|42291.3|42313.3|42293.3|42299.8|42279.8|0
1730246700000|2024-10-30 00:05:00|42311.8|42291.8|42310.3|42290.3|42312.8|42292.8|42304.3|42284.3|0
1730247000000|2024-10-30 00:10:00|42309.8|42289.8|42316.3|42296.3|42323.3|42303.3|42309.8|42289.8|0
1730247300000|2024-10-30 00:15:00|42316.8|42296.8|42323.3|42303.3|42324.3|42304.3|42313.3|42293.3|0
1730247600000|2024-10-30 00:20:00|42322.3|42302.3|42331.3|42311.3|42335.8|42315.8|42321.3|42301.3|0
1730247900000|2024-10-30 00:25:00|42331.8|42311.8|42338.3|42318.3|42341.3|42321.3|42330.3|42310.3|0
1730248200000|2024-10-30 00:30:00|42339.8|42319.8|42332.3|42312.3|42340.3|42320.3|42330.8|42310.8|0
1730248500000|2024-10-30 00:35:00|42331.8|42311.8|42336.8|42316.8|42336.8|42316.8|42329.3|42309.3|0
1730248800000|2024-10-30 00:40:00|42336.3|42316.3|42331.3|42311.3|42344.8|42324.8|42328.3|42308.3|0
1730249100000|2024-10-30 00:45:00|42330.8|42310.8|42333.3|42313.3|42337.8|42317.8|42328.3|42308.3|0
1730249400000|2024-10-30 00:50:00|42332.8|42312.8|42333.8|42313.8|42336.3|42316.3|42329.3|42309.3|0
1730249700000|2024-10-30 00:55:00|42334.3|42314.3|42336.8|42316.8|42339.8|42319.8|42333.3|42313.3|0
1730250000000|2024-10-30 01:00:00|42336.3|42316.3|42337.3|42317.3|42341.8|42321.8|42335.3|42315.3|0
1730250300000|2024-10-30 01:05:00|42336.8|42316.8|42331.3|42311.3|42338.3|42318.3|42327.3|42307.3|0
1730250600000|2024-10-30 01:10:00|42331.8|42311.8|42333.8|42313.8|42335.3|42315.3|42330.3|42310.3|0
1730250900000|2024-10-30 01:15:00|42334.3|42314.3|42332.3|42312.3|42336.3|42316.3|42329.3|42309.3|0
1730251200000|2024-10-30 01:20:00|42332.8|42312.8|42337.3|42317.3|42344.8|42324.8|42330.8|42310.8|0
1730251500000|2024-10-30 01:25:00|42336.8|42316.8|42343.3|42323.3|42347.3|42327.3|42336.3|42316.3|0
1730251800000|2024-10-30 01:30:00|42343.8|42323.8|42347.8|42327.8|42348.8|42328.8|42343.8|42323.8|0
1730252100000|2024-10-30 01:35:00|42348.3|42328.3|42354.3|42334.3|42357.3|42337.3|42345.8|42325.8|0
1730252400000|2024-10-30 01:40:00|42353.8|42333.8|42350.3|42330.3|42355.8|42335.8|42349.8|42329.8|0
1730252700000|2024-10-30 01:45:00|42350.8|42330.8|42351.3|42331.3|42354.8|42334.8|42349.3|42329.3|0
1730253000000|2024-10-30 01:50:00|42351.8|42331.8|42355.8|42335.8|42358.3|42338.3|42349.8|42329.8|0
1730253300000|2024-10-30 01:55:00|42356.3|42336.3|42354.3|42334.3|42359.3|42339.3|42353.8|42333.8|0
1730253600000|2024-10-30 02:00:00|42353.8|42333.8|42344.8|42324.8|42354.3|42334.3|42342.8|42322.8|0
1730253900000|2024-10-30 02:05:00|42345.3|42325.3|42346.3|42326.3|42347.8|42327.8|42342.3|42322.3|0
1730254200000|2024-10-30 02:10:00|42345.8|42325.8|42336.8|42316.8|42346.3|42326.3|42336.3|42316.3|0
1730254500000|2024-10-30 02:15:00|42337.3|42317.3|42334.3|42314.3|42339.8|42319.8|42332.3|42312.3|0
1730254800000|2024-10-30 02:20:00|42334.8|42314.8|42330.3|42310.3|42337.8|42317.8|42328.3|42308.3|0
1730255100000|2024-10-30 02:25:00|42330.8|42310.8|42322.3|42302.3|42330.8|42310.8|42322.3|42302.3|0
1730255400000|2024-10-30 02:30:00|42322.8|42302.8|42318.8|42298.8|42323.8|42303.8|42316.8|42296.8|0
1730255700000|2024-10-30 02:35:00|42319.3|42299.3|42309.8|42289.8|42319.3|42299.3|42303.3|42283.3|0
1730256000000|2024-10-30 02:40:00|42310.3|42290.3|42315.3|42295.3|42316.3|42296.3|42310.3|42290.3|0
1730256300000|2024-10-30 02:45:00|42315.8|42295.8|42307.3|42287.3|42316.8|42296.8|42305.8|42285.8|0
1730256600000|2024-10-30 02:50:00|42306.8|42286.8|42312.3|42292.3|42314.3|42294.3|42305.3|42285.3|0
1730256900000|2024-10-30 02:55:00|42311.8|42291.8|42305.8|42285.8|42314.3|42294.3|42305.3|42285.3|0
1730257200000|2024-10-30 03:00:00|42306.3|42286.3|42304.3|42284.3|42307.3|42287.3|42298.8|42278.8|0
1730257500000|2024-10-30 03:05:00|42304.8|42284.8|42306.3|42286.3|42307.3|42287.3|42302.8|42282.8|0
1730257800000|2024-10-30 03:10:00|42305.8|42285.8|42306.3|42286.3|42308.8|42288.8|42302.8|42282.8|0
1730258100000|2024-10-30 03:15:00|42305.8|42285.8|42293.3|42273.3|42306.3|42286.3|42292.3|42272.3|0
1730258400000|2024-10-30 03:20:00|42293.8|42273.8|42288.3|42268.3|42297.3|42277.3|42286.8|42266.8|0
1730258700000|2024-10-30 03:25:00|42288.8|42268.8|42283.3|42263.3|42291.8|42271.8|42282.3|42262.3|0
1730259000000|2024-10-30 03:30:00|42283.8|42263.8|42281.3|42261.3|42288.8|42268.8|42280.3|42260.3|0
1730259300000|2024-10-30 03:35:00|42280.8|42260.8|42273.3|42253.3|42282.8|42262.8|42272.8|42252.8|0
1730259600000|2024-10-30 03:40:00|42272.8|42252.8|42280.8|42260.8|42282.3|42262.3|42272.3|42252.3|0
1730259900000|2024-10-30 03:45:00|42281.3|42261.3|42283.3|42263.3|42284.3|42264.3|42279.3|42259.3|0
1730260200000|2024-10-30 03:50:00|42283.8|42263.8|42278.3|42258.3|42286.8|42266.8|42276.8|42256.8|0
1730260500000|2024-10-30 03:55:00|42277.8|42257.8|42280.3|42260.3|42281.3|42261.3|42277.3|42257.3|0
1730260800000|2024-10-30 04:00:00|42279.8|42259.8|42264.3|42244.3|42280.3|42260.3|42263.3|42243.3|0
1730261100000|2024-10-30 04:05:00|42263.8|42243.8|42270.3|42250.3|42270.3|42250.3|42259.8|42239.8|0
1730261400000|2024-10-30 04:10:00|42270.8|42250.8|42274.3|42254.3|42277.8|42257.8|42270.8|42250.8|0
1730261700000|2024-10-30 04:15:00|42273.8|42253.8|42267.8|42247.8|42274.3|42254.3|42266.8|42246.8|0
1730262000000|2024-10-30 04:20:00|42268.3|42248.3|42260.3|42240.3|42269.3|42249.3|42260.3|42240.3|0
1730262300000|2024-10-30 04:25:00|42259.8|42239.8|42263.3|42243.3|42264.8|42244.8|42258.3|42238.3|0
1730262600000|2024-10-30 04:30:00|42263.8|42243.8|42274.3|42254.3|42274.3|42254.3|42263.3|42243.3|0
1730262900000|2024-10-30 04:35:00|42273.8|42253.8|42266.3|42246.3|42275.8|42255.8|42264.3|42244.3|0
1730263200000|2024-10-30 04:40:00|42265.8|42245.8|42265.3|42245.3|42268.3|42248.3|42262.8|42242.8|0
1730263500000|2024-10-30 04:45:00|42265.8|42245.8|42259.3|42239.3|42266.3|42246.3|42258.8|42238.8|0
1730263800000|2024-10-30 04:50:00|42258.8|42238.8|42253.8|42233.8|42258.8|42238.8|42250.3|42230.3|0
1730264100000|2024-10-30 04:55:00|42254.3|42234.3|42253.3|42233.3|42256.8|42236.8|42252.8|42232.8|0
1730264400000|2024-10-30 05:00:00|42252.3|42232.3|42247.3|42227.3|42254.3|42234.3|42245.3|42225.3|0
1730264700000|2024-10-30 05:05:00|42246.8|42226.8|42254.3|42234.3|42256.8|42236.8|42246.3|42226.3|0
1730265000000|2024-10-30 05:10:00|42253.8|42233.8|42257.3|42237.3|42259.8|42239.8|42253.8|42233.8|0
1730265300000|2024-10-30 05:15:00|42256.8|42236.8|42260.3|42240.3|42263.8|42243.8|42254.8|42234.8|0
1730265600000|2024-10-30 05:20:00|42259.3|42239.3|42265.3|42245.3|42266.8|42246.8|42257.8|42237.8|0
1730265900000|2024-10-30 05:25:00|42265.8|42245.8|42268.3|42248.3|42272.8|42252.8|42264.3|42244.3|0
1730266200000|2024-10-30 05:30:00|42267.8|42247.8|42273.3|42253.3|42274.8|42254.8|42266.8|42246.8|0
1730266500000|2024-10-30 05:35:00|42272.8|42252.8|42266.8|42246.8|42273.3|42253.3|42266.3|42246.3|0
1730266800000|2024-10-30 05:40:00|42267.3|42247.3|42272.3|42252.3|42273.3|42253.3|42265.8|42245.8|0
1730267100000|2024-10-30 05:45:00|42271.8|42251.8|42257.3|42237.3|42273.3|42253.3|42256.8|42236.8|0
1730267400000|2024-10-30 05:50:00|42257.8|42237.8|42257.3|42237.3|42259.3|42239.3|42250.3|42230.3|0
1730267700000|2024-10-30 05:55:00|42256.8|42236.8|42259.8|42239.8|42264.3|42244.3|42256.8|42236.8|0
1730268000000|2024-10-30 06:00:00|42258.3|42238.3|42260.3|42240.3|42264.3|42244.3|42252.3|42232.3|0
1730268300000|2024-10-30 06:05:00|42259.8|42239.8|42261.3|42241.3|42272.8|42252.8|42259.8|42239.8|0
1730268600000|2024-10-30 06:10:00|42263.3|42243.3|42273.8|42253.8|42276.3|42256.3|42263.3|42243.3|0
1730268900000|2024-10-30 06:15:00|42275.3|42255.3|42286.8|42266.8|42287.3|42267.3|42275.3|42255.3|0
1730269200000|2024-10-30 06:20:00|42287.3|42267.3|42290.8|42270.8|42291.8|42271.8|42285.3|42265.3|0
1730269500000|2024-10-30 06:25:00|42290.3|42270.3|42296.3|42276.3|42296.8|42276.8|42287.8|42267.8|0
1730269800000|2024-10-30 06:30:00|42296.8|42276.8|42295.3|42275.3|42299.3|42279.3|42291.8|42271.8|0
1730270100000|2024-10-30 06:35:00|42295.8|42275.8|42301.3|42281.3|42301.3|42281.3|42294.8|42274.8|0
1730270400000|2024-10-30 06:40:00|42301.8|42281.8|42303.8|42283.8|42303.8|42283.8|42297.3|42277.3|0
1730270700000|2024-10-30 06:45:00|42304.3|42284.3|42314.3|42294.3|42314.3|42294.3|42303.8|42283.8|0
1730271000000|2024-10-30 06:50:00|42314.8|42294.8|42305.3|42285.3|42316.8|42296.8|42304.8|42284.8|0
1730271300000|2024-10-30 06:55:00|42304.8|42284.8|42309.8|42289.8|42310.3|42290.3|42304.8|42284.8|0
1730271600000|2024-10-30 07:00:00|42311.3|42291.3|42305.8|42285.8|42316.3|42296.3|42298.8|42278.8|0
1730271900000|2024-10-30 07:05:00|42307.3|42287.3|42305.3|42285.3|42308.8|42288.8|42302.3|42282.3|0
1730272200000|2024-10-30 07:10:00|42305.8|42285.8|42308.8|42288.8|42308.8|42288.8|42297.8|42277.8|0
1730272500000|2024-10-30 07:15:00|42308.3|42288.3|42307.8|42287.8|42317.3|42297.3|42306.8|42286.8|0
1730272800000|2024-10-30 07:20:00|42307.3|42287.3|42300.8|42280.8|42308.3|42288.3|42298.3|42278.3|0
1730273100000|2024-10-30 07:25:00|42301.8|42281.8|42301.8|42281.8|42308.3|42288.3|42298.3|42278.3|0
1730273400000|2024-10-30 07:30:00|42300.8|42280.8|42302.3|42282.3|42303.3|42283.3|42295.3|42275.3|0
1730273700000|2024-10-30 07:35:00|42301.8|42281.8|42302.8|42282.8|42306.3|42286.3|42301.8|42281.8|0
1730274000000|2024-10-30 07:40:00|42302.3|42282.3|42297.8|42277.8|42303.3|42283.3|42291.8|42271.8|0
1730274300000|2024-10-30 07:45:00|42297.3|42277.3|42301.8|42281.8|42303.3|42283.3|42293.3|42273.3|0
1730274600000|2024-10-30 07:50:00|42301.3|42281.3|42297.3|42277.3|42302.8|42282.8|42290.3|42270.3|0
1730274900000|2024-10-30 07:55:00|42297.8|42277.8|42286.3|42266.3|42301.8|42281.8|42285.8|42265.8|0
1730275200000|2024-10-30 08:00:00|42289.3|42269.3|42296.3|42276.3|42303.3|42283.3|42287.3|42267.3|0
1730275500000|2024-10-30 08:05:00|42296.8|42276.8|42274.3|42254.3|42302.3|42282.3|42272.8|42252.8|0
1730275800000|2024-10-30 08:10:00|42275.3|42255.3|42292.3|42272.3|42293.3|42273.3|42265.3|42245.3|0
1730276100000|2024-10-30 08:15:00|42292.8|42272.8|42305.3|42285.3|42308.8|42288.8|42289.3|42269.3|0
1730276400000|2024-10-30 08:20:00|42304.3|42284.3|42308.3|42288.3|42315.3|42295.3|42300.3|42280.3|0
1730276700000|2024-10-30 08:25:00|42310.8|42290.8|42322.3|42302.3|42322.8|42302.8|42308.3|42288.3|0
1730277000000|2024-10-30 08:30:00|42322.8|42302.8|42331.3|42311.3|42331.3|42311.3|42318.8|42298.8|0
1730277300000|2024-10-30 08:35:00|42330.3|42310.3|42323.8|42303.8|42333.8|42313.8|42320.8|42300.8|0
1730277600000|2024-10-30 08:40:00|42323.3|42303.3|42308.3|42288.3|42324.3|42304.3|42304.3|42284.3|0
1730277900000|2024-10-30 08:45:00|42308.8|42288.8|42303.3|42283.3|42314.8|42294.8|42296.3|42276.3|0
1730278200000|2024-10-30 08:50:00|42305.3|42285.3|42304.3|42284.3|42313.3|42293.3|42301.3|42281.3|0
1730278500000|2024-10-30 08:55:00|42303.8|42283.8|42295.3|42275.3|42303.8|42283.8|42291.3|42271.3|0
1730278800000|2024-10-30 09:00:00|42294.8|42274.8|42276.8|42256.8|42294.8|42274.8|42274.3|42254.3|0
1730279100000|2024-10-30 09:05:00|42277.3|42257.3|42284.8|42264.8|42292.8|42272.8|42275.3|42255.3|0
1730279400000|2024-10-30 09:10:00|42285.3|42265.3|42291.8|42271.8|42295.3|42275.3|42278.3|42258.3|0
1730279700000|2024-10-30 09:15:00|42292.3|42272.3|42289.3|42269.3|42294.3|42274.3|42282.3|42262.3|0
1730280000000|2024-10-30 09:20:00|42286.3|42266.3|42291.8|42271.8|42296.3|42276.3|42282.3|42262.3|0
1730280300000|2024-10-30 09:25:00|42291.3|42271.3|42291.3|42271.3|42294.3|42274.3|42279.8|42259.8|0
1730280600000|2024-10-30 09:30:00|42290.3|42270.3|42283.3|42263.3|42291.3|42271.3|42281.8|42261.8|0
1730280900000|2024-10-30 09:35:00|42282.8|42262.8|42283.3|42263.3|42287.3|42267.3|42277.8|42257.8|0
1730281200000|2024-10-30 09:40:00|42282.3|42262.3|42273.3|42253.3|42282.8|42262.8|42269.8|42249.8|0
1730281500000|2024-10-30 09:45:00|42272.3|42252.3|42272.3|42252.3|42277.3|42257.3|42262.8|42242.8|0
1730281800000|2024-10-30 09:50:00|42272.8|42252.8|42280.3|42260.3|42280.8|42260.8|42269.8|42249.8|0
1730282100000|2024-10-30 09:55:00|42280.8|42260.8|42275.3|42255.3|42285.3|42265.3|42273.8|42253.8|0
1730282400000|2024-10-30 10:00:00|42276.3|42256.3|42283.3|42263.3|42283.8|42263.8|42274.3|42254.3|0
1730282700000|2024-10-30 10:05:00|42282.8|42262.8|42274.3|42254.3|42284.3|42264.3|42269.3|42249.3|0
1730283000000|2024-10-30 10:10:00|42273.8|42253.8|42288.3|42268.3|42289.3|42269.3|42267.3|42247.3|0
1730283300000|2024-10-30 10:15:00|42286.8|42266.8|42297.3|42277.3|42298.3|42278.3|42284.8|42264.8|0
1730283600000|2024-10-30 10:20:00|42296.3|42276.3|42290.3|42270.3|42300.8|42280.8|42289.3|42269.3|0
1730283900000|2024-10-30 10:25:00|42290.8|42270.8|42312.3|42292.3|42314.3|42294.3|42288.3|42268.3|0
1730284200000|2024-10-30 10:30:00|42311.8|42291.8|42147.8|42127.8|42312.3|42292.3|42136.8|42116.8|0
1730284500000|2024-10-30 10:35:00|42151.3|42131.3|42161.3|42141.3|42161.8|42141.8|42128.3|42108.3|0
1730284800000|2024-10-30 10:40:00|42161.8|42141.8|42152.3|42132.3|42163.8|42143.8|42146.8|42126.8|0
1730285100000|2024-10-30 10:45:00|42152.8|42132.8|42186.3|42166.3|42189.8|42169.8|42136.8|42116.8|0
1730285400000|2024-10-30 10:50:00|42186.8|42166.8|42171.3|42151.3|42187.3|42167.3|42162.3|42142.3|0
1730285700000|2024-10-30 10:55:00|42170.8|42150.8|42172.8|42152.8|42187.3|42167.3|42163.3|42143.3|0
1730286000000|2024-10-30 11:00:00|42173.3|42153.3|42185.8|42165.8|42188.8|42168.8|42172.3|42152.3|0
1730286300000|2024-10-30 11:05:00|42185.3|42165.3|42183.8|42163.8|42191.8|42171.8|42176.8|42156.8|0
1730286600000|2024-10-30 11:10:00|42184.3|42164.3|42182.3|42162.3|42192.3|42172.3|42176.3|42156.3|0
1730286900000|2024-10-30 11:15:00|42182.8|42162.8|42197.8|42177.8|42197.8|42177.8|42172.8|42152.8|0
1730287200000|2024-10-30 11:20:00|42197.3|42177.3|42198.3|42178.3|42198.3|42178.3|42188.3|42168.3|0
1730287500000|2024-10-30 11:25:00|42197.8|42177.8|42189.3|42169.3|42200.3|42180.3|42189.3|42169.3|0
1730287800000|2024-10-30 11:30:00|42189.8|42169.8|42203.3|42183.3|42205.3|42185.3|42188.3|42168.3|0
1730288100000|2024-10-30 11:35:00|42202.8|42182.8|42212.3|42192.3|42213.3|42193.3|42195.8|42175.8|0
1730288400000|2024-10-30 11:40:00|42211.8|42191.8|42213.3|42193.3|42214.3|42194.3|42205.8|42185.8|0
1730288700000|2024-10-30 11:45:00|42212.8|42192.8|42184.3|42164.3|42213.3|42193.3|42184.3|42164.3|0
1730289000000|2024-10-30 11:50:00|42184.8|42164.8|42178.3|42158.3|42185.3|42165.3|42163.3|42143.3|0
1730289300000|2024-10-30 11:55:00|42177.8|42157.8|42183.8|42163.8|42188.8|42168.8|42177.8|42157.8|0
1730289600000|2024-10-30 12:00:00|42182.8|42162.8|42192.3|42172.3|42194.3|42174.3|42180.3|42160.3|0
1730289900000|2024-10-30 12:05:00|42191.8|42171.8|42198.3|42178.3|42205.3|42185.3|42187.3|42167.3|0
1730290200000|2024-10-30 12:10:00|42198.8|42178.8|42200.8|42180.8|42209.3|42189.3|42194.3|42174.3|0
1730290500000|2024-10-30 12:15:00|42200.3|42180.3|42188.3|42168.3|42209.3|42189.3|42186.3|42166.3|0
1730290800000|2024-10-30 12:20:00|42188.8|42168.8|42180.3|42160.3|42194.3|42174.3|42173.8|42153.8|0
1730291100000|2024-10-30 12:25:00|42178.8|42158.8|42177.8|42157.8|42184.3|42164.3|42175.8|42155.8|0
1730291400000|2024-10-30 12:30:00|42176.8|42156.8|42196.3|42176.3|42202.3|42182.3|42169.3|42149.3|0
1730291700000|2024-10-30 12:35:00|42195.8|42175.8|42198.3|42178.3|42212.3|42192.3|42192.3|42172.3|0
1730292000000|2024-10-30 12:40:00|42197.8|42177.8|42191.8|42171.8|42212.3|42192.3|42190.3|42170.3|0
1730292300000|2024-10-30 12:45:00|42192.3|42172.3|42175.3|42155.3|42195.3|42175.3|42175.3|42155.3|0
1730292600000|2024-10-30 12:50:00|42176.3|42156.3|42193.3|42173.3|42203.8|42183.8|42170.8|42150.8|0
1730292900000|2024-10-30 12:55:00|42192.3|42172.3|42188.8|42168.8|42197.3|42177.3|42183.3|42163.3|0
1730293200000|2024-10-30 13:00:00|42190.3|42170.3|42185.8|42165.8|42194.3|42174.3|42168.3|42148.3|0
1730293500000|2024-10-30 13:05:00|42190.3|42170.3|42189.8|42169.8|42199.8|42179.8|42185.3|42165.3|0
1730293800000|2024-10-30 13:10:00|42190.3|42170.3|42209.8|42189.8|42213.8|42193.8|42190.3|42170.3|0
1730294100000|2024-10-30 13:15:00|42213.3|42193.3|42208.8|42188.8|42218.8|42198.8|42204.3|42184.3|0
1730294400000|2024-10-30 13:20:00|42206.3|42186.3|42216.3|42196.3|42216.3|42196.3|42191.3|42171.3|0
1730294700000|2024-10-30 13:25:00|42218.3|42198.3|42217.8|42197.8|42230.3|42210.3|42196.8|42176.8|0
1730295000000|2024-10-30 13:30:00|42210.8|42190.8|42215.3|42195.3|42227.3|42207.3|42152.3|42132.3|0
1730295300000|2024-10-30 13:35:00|42210.3|42190.3|42237.3|42217.3|42253.8|42233.8|42198.3|42178.3|0
1730295600000|2024-10-30 13:40:00|42235.3|42215.3|42228.8|42208.8|42249.3|42229.3|42191.3|42171.3|0
1730295900000|2024-10-30 13:45:00|42224.3|42204.3|42258.8|42238.8|42263.3|42243.3|42200.3|42180.3|0
1730296200000|2024-10-30 13:50:00|42259.3|42239.3|42328.3|42308.3|42340.3|42320.3|42251.8|42231.8|0
1730296500000|2024-10-30 13:55:00|42333.3|42313.3|42373.8|42353.8|42376.8|42356.8|42331.8|42311.8|0
1730296800000|2024-10-30 14:00:00|42367.8|42347.8|42403.3|42383.3|42407.3|42387.3|42361.3|42341.3|0
1730297100000|2024-10-30 14:05:00|42399.3|42379.3|42396.3|42376.3|42403.3|42383.3|42374.3|42354.3|0
1730297400000|2024-10-30 14:10:00|42397.3|42377.3|42437.3|42417.3|42437.8|42417.8|42365.8|42345.8|0
1730297700000|2024-10-30 14:15:00|42439.8|42419.8|42429.8|42409.8|42449.3|42429.3|42418.8|42398.8|0
1730298000000|2024-10-30 14:20:00|42427.3|42407.3|42396.3|42376.3|42435.3|42415.3|42389.3|42369.3|0
1730298300000|2024-10-30 14:25:00|42395.3|42375.3|42398.8|42378.8|42411.3|42391.3|42382.3|42362.3|0
1730298600000|2024-10-30 14:30:00|42397.3|42377.3|42412.3|42392.3|42413.3|42393.3|42370.8|42350.8|0
1730298900000|2024-10-30 14:35:00|42410.8|42390.8|42416.3|42396.3|42434.3|42414.3|42401.3|42381.3|0
1730299200000|2024-10-30 14:40:00|42414.3|42394.3|42400.3|42380.3|42429.3|42409.3|42384.3|42364.3|0
1730299500000|2024-10-30 14:45:00|42397.8|42377.8|42394.3|42374.3|42409.3|42389.3|42381.8|42361.8|0
1730299800000|2024-10-30 14:50:00|42393.8|42373.8|42375.8|42355.8|42403.3|42383.3|42358.3|42338.3|0
1730300100000|2024-10-30 14:55:00|42375.3|42355.3|42382.3|42362.3|42406.3|42386.3|42359.3|42339.3|0
1730300400000|2024-10-30 15:00:00|42380.3|42360.3|42381.3|42361.3|42393.3|42373.3|42367.3|42347.3|0
1730300700000|2024-10-30 15:05:00|42379.8|42359.8|42374.8|42354.8|42379.8|42359.8|42349.3|42329.3|0
1730301000000|2024-10-30 15:10:00|42375.3|42355.3|42368.3|42348.3|42393.3|42373.3|42353.8|42333.8|0
1730301300000|2024-10-30 15:15:00|42367.3|42347.3|42402.3|42382.3|42407.3|42387.3|42360.8|42340.8|0
1730301600000|2024-10-30 15:20:00|42405.1|42385.1|42369.6|42349.6|42409.6|42389.6|42368.6|42348.6|0
1730301900000|2024-10-30 15:25:00|42370.6|42350.6|42384.4|42364.4|42393.4|42373.4|42355.6|42335.6|0
1730302200000|2024-10-30 15:30:00|42385.4|42365.4|42404.9|42384.9|42410.4|42390.4|42375.9|42355.9|0
1730302500000|2024-10-30 15:35:00|42399.4|42379.4|42446.4|42426.4|42446.4|42426.4|42399.4|42379.4|0
1730302800000|2024-10-30 15:40:00|42445.4|42425.4|42448.4|42428.4|42478.4|42458.4|42436.4|42416.4|0
1730303100000|2024-10-30 15:45:00|42450.4|42430.4|42443.9|42423.9|42450.9|42430.9|42429.4|42409.4|0
1730303400000|2024-10-30 15:50:00|42444.4|42424.4|42457.4|42437.4|42461.9|42441.9|42432.4|42412.4|0
1730303700000|2024-10-30 15:55:00|42459.9|42439.9|42451.9|42431.9|42463.4|42443.4|42445.9|42425.9|0
1730304000000|2024-10-30 16:00:00|42449.4|42429.4|42452.4|42432.4|42464.9|42444.9|42441.4|42421.4|0
1730304300000|2024-10-30 16:05:00|42452.9|42432.9|42431.9|42411.9|42455.4|42435.4|42430.4|42410.4|0
1730304600000|2024-10-30 16:10:00|42430.9|42410.9|42420.4|42400.4|42439.4|42419.4|42413.9|42393.9|0
1730304900000|2024-10-30 16:15:00|42420.9|42400.9|42400.9|42380.9|42423.9|42403.9|42389.4|42369.4|0
1730305200000|2024-10-30 16:20:00|42400.4|42380.4|42399.4|42379.4|42404.9|42384.9|42391.9|42371.9|0
1730305500000|2024-10-30 16:25:00|42397.4|42377.4|42403.4|42383.4|42404.9|42384.9|42388.9|42368.9|0
1730305800000|2024-10-30 16:30:00|42401.9|42381.9|42389.9|42369.9|42404.4|42384.4|42371.9|42351.9|0
1730306100000|2024-10-30 16:35:00|42390.9|42370.9|42382.4|42362.4|42391.9|42371.9|42369.9|42349.9|0
1730306400000|2024-10-30 16:40:00|42382.9|42362.9|42363.9|42343.9|42384.4|42364.4|42360.4|42340.4|0
1730306700000|2024-10-30 16:45:00|42361.9|42341.9|42366.9|42346.9|42378.4|42358.4|42354.9|42334.9|0
1730307000000|2024-10-30 16:50:00|42367.4|42347.4|42343.4|42323.4|42367.4|42347.4|42340.9|42320.9|0
1730307300000|2024-10-30 16:55:00|42342.9|42322.9|42319.4|42299.4|42342.9|42322.9|42317.9|42297.9|0
1730307600000|2024-10-30 17:00:00|42313.9|42293.9|42341.9|42321.9|42342.4|42322.4|42308.4|42288.4|0
1730307900000|2024-10-30 17:05:00|42339.9|42319.9|42337.9|42317.9|42354.4|42334.4|42337.9|42317.9|0
1730308200000|2024-10-30 17:10:00|42336.4|42316.4|42356.4|42336.4|42363.9|42343.9|42335.9|42315.9|0
1730308500000|2024-10-30 17:15:00|42355.4|42335.4|42362.9|42342.9|42364.9|42344.9|42355.4|42335.4|0
1730308800000|2024-10-30 17:20:00|42363.4|42343.4|42352.4|42332.4|42368.9|42348.9|42350.9|42330.9|0
1730309100000|2024-10-30 17:25:00|42352.9|42332.9|42324.9|42304.9|42362.9|42342.9|42321.9|42301.9|0
1730309400000|2024-10-30 17:30:00|42325.4|42305.4|42274.9|42254.9|42325.9|42305.9|42267.4|42247.4|0
1730309700000|2024-10-30 17:35:00|42273.9|42253.9|42268.4|42248.4|42288.9|42268.9|42257.9|42237.9|0
1730310000000|2024-10-30 17:40:00|42265.9|42245.9|42267.9|42247.9|42285.4|42265.4|42243.4|42223.4|0
1730310300000|2024-10-30 17:45:00|42265.9|42245.9|42287.4|42267.4|42290.4|42270.4|42258.4|42238.4|0
1730310600000|2024-10-30 17:50:00|42288.4|42268.4|42274.9|42254.9|42297.4|42277.4|42253.9|42233.9|0
1730310900000|2024-10-30 17:55:00|42273.9|42253.9|42260.9|42240.9|42276.4|42256.4|42260.4|42240.4|0
1730311200000|2024-10-30 18:00:00|42260.4|42240.4|42291.4|42271.4|42295.9|42275.9|42260.4|42240.4|0
1730311500000|2024-10-30 18:05:00|42291.9|42271.9|42321.9|42301.9|42342.4|42322.4|42284.4|42264.4|0
1730311800000|2024-10-30 18:10:00|42322.4|42302.4|42329.9|42309.9|42342.4|42322.4|42319.4|42299.4|0
1730312100000|2024-10-30 18:15:00|42332.4|42312.4|42309.9|42289.9|42335.4|42315.4|42309.9|42289.9|0
1730312400000|2024-10-30 18:20:00|42310.4|42290.4|42308.4|42288.4|42327.9|42307.9|42305.4|42285.4|0
1730312700000|2024-10-30 18:25:00|42307.9|42287.9|42280.4|42260.4|42308.9|42288.9|42278.4|42258.4|0
1730313000000|2024-10-30 18:30:00|42276.9|42256.9|42272.4|42252.4|42294.4|42274.4|42271.4|42251.4|0
1730313300000|2024-10-30 18:35:00|42272.9|42252.9|42273.4|42253.4|42299.9|42279.9|42270.4|42250.4|0
1730313600000|2024-10-30 18:40:00|42273.9|42253.9|42274.4|42254.4|42283.9|42263.9|42267.9|42247.9|0
1730313900000|2024-10-30 18:45:00|42273.9|42253.9|42269.4|42249.4|42277.9|42257.9|42260.9|42240.9|0
1730314200000|2024-10-30 18:50:00|42268.9|42248.9|42282.4|42262.4|42285.4|42265.4|42264.9|42244.9|0
1730314500000|2024-10-30 18:55:00|42281.9|42261.9|42288.4|42268.4|42297.9|42277.9|42281.4|42261.4|0
1730314800000|2024-10-30 19:00:00|42287.9|42267.9|42239.4|42219.4|42287.9|42267.9|42234.9|42214.9|0
1730315100000|2024-10-30 19:05:00|42238.9|42218.9|42245.4|42225.4|42253.4|42233.4|42206.9|42186.9|0
1730315400000|2024-10-30 19:10:00|42246.4|42226.4|42248.4|42228.4|42258.9|42238.9|42241.4|42221.4|0
1730315700000|2024-10-30 19:15:00|42249.4|42229.4|42222.4|42202.4|42251.9|42231.9|42203.4|42183.4|0
1730316000000|2024-10-30 19:20:00|42221.2|42201.2|42235.7|42215.7|42236.2|42216.2|42216.7|42196.7|0
1730316300000|2024-10-30 19:25:00|42233.2|42213.2|42233.2|42213.2|42243.7|42223.7|42228.2|42208.2|0
1730316600000|2024-10-30 19:30:00|42232.2|42212.2|42226.2|42206.2|42243.2|42223.2|42225.7|42205.7|0
1730316900000|2024-10-30 19:35:00|42226.7|42206.7|42221.2|42201.2|42231.2|42211.2|42182.7|42162.7|0
1730317200000|2024-10-30 19:40:00|42221.7|42201.7|42200.2|42180.2|42231.2|42211.2|42200.2|42180.2|0
1730317500000|2024-10-30 19:45:00|42201.2|42181.2|42192.2|42172.2|42209.2|42189.2|42177.2|42157.2|0
1730317800000|2024-10-30 19:50:00|42190.7|42170.7|42198.2|42178.2|42204.2|42184.2|42171.2|42151.2|0
1730318100000|2024-10-30 19:55:00|42205.2|42185.2|42190.2|42170.2|42205.2|42185.2|42153.2|42133.2|0
1730318400000|2024-10-30 20:00:00|42187.7|42167.7|42226.2|42206.2|42250.2|42230.2|42122.7|42102.7|0
1730318700000|2024-10-30 20:05:00|42227.7|42207.7|42198.2|42178.2|42239.2|42219.2|42187.2|42167.2|0
1730319000000|2024-10-30 20:10:00|42198.7|42178.7|42178.7|42158.7|42207.2|42187.2|42148.2|42128.2|0
1730319300000|2024-10-30 20:15:00|42177.2|42157.2|42183.2|42163.2|42186.2|42166.2|42171.7|42151.7|0
1730319600000|2024-10-30 20:20:00|42181.2|42161.2|42167.7|42147.7|42186.2|42166.2|42167.7|42147.7|0
1730319900000|2024-10-30 20:25:00|42167.2|42147.2|42161.7|42141.7|42176.2|42156.2|42154.2|42134.2|0
1730320200000|2024-10-30 20:30:00|42160.2|42140.2|42177.7|42157.7|42180.2|42160.2|42157.7|42137.7|0
1730320500000|2024-10-30 20:35:00|42178.2|42158.2|42165.7|42145.7|42179.7|42159.7|42161.7|42141.7|0
1730320800000|2024-10-30 20:40:00|42165.2|42145.2|42159.2|42139.2|42167.7|42147.7|42150.2|42130.2|0
1730321100000|2024-10-30 20:45:00|42159.7|42139.7|42170.7|42150.7|42171.7|42151.7|42159.2|42139.2|0
1730321400000|2024-10-30 20:50:00|42171.2|42151.2|42177.7|42157.7|42182.2|42162.2|42164.7|42144.7|0
1730321700000|2024-10-30 20:55:00|42178.2|42158.2|42165.1|42145.1|42182.2|42162.2|42163.7|42143.7|0
1730322000000|2024-10-30 21:00:00|42167.7|42147.7|42170.7|42150.7|42172.3|42152.3|42167.7|42147.7|0
1730322300000|2024-10-30 21:05:00|42170.8|42150.8|42163.5|42143.5|42174.3|42154.3|42162.5|42142.5|0
1730322600000|2024-10-30 21:10:00|42163|42143|42164.6|42144.6|42166.4|42146.4|42159.5|42139.5|0
1730322900000|2024-10-30 21:15:00|42163.2|42143.2|42161.3|42141.3|42165|42145|42160|42140|0
1730323200000|2024-10-30 21:20:00|42161.1|42141.1|42168.2|42148.2|42168.2|42148.2|42160|42140|0
1730323500000|2024-10-30 21:25:00|42169.8|42149.8|42163.6|42143.6|42169.8|42149.8|42160.4|42140.4|0
1730323800000|2024-10-30 21:30:00|42163.5|42143.5|42144.3|42124.3|42163.5|42143.5|42144|42124|0
1730324100000|2024-10-30 21:35:00|42144.4|42124.4|42146|42126|42148.6|42128.6|42140.5|42120.5|0
1730324400000|2024-10-30 21:40:00|42146.3|42126.3|42148|42128|42150|42130|42143.4|42123.4|0
1730324700000|2024-10-30 21:45:00|42148.8|42128.8|42141.9|42121.9|42148.8|42128.8|42139.3|42119.3|0
1730325000000|2024-10-30 21:50:00|42142|42122|42146.9|42126.9|42150.9|42130.9|42139.6|42119.6|0
1730325300000|2024-10-30 21:55:00|42147.2|42127.2|42132.1|42112.1|42149.8|42129.8|42132.1|42112.1|0
1730325600000|2024-10-30 22:00:00|42151.2|42131.2|42116.2|42096.2|42170.7|42150.7|42101.2|42081.2|0
1730325900000|2024-10-30 22:05:00|42117.2|42097.2|42122.7|42102.7|42136.2|42116.2|42108.7|42088.7|0
1730326200000|2024-10-30 22:10:00|42123.7|42103.7|42136.2|42116.2|42146.2|42126.2|42113.7|42093.7|0
1730326500000|2024-10-30 22:15:00|42135.2|42115.2|42146.7|42126.7|42149.7|42129.7|42130.2|42110.2|0
1730326800000|2024-10-30 22:20:00|42147.2|42127.2|42140.7|42120.7|42158.7|42138.7|42139.2|42119.2|0
1730327100000|2024-10-30 22:25:00|42142.2|42122.2|42156.2|42136.2|42163.2|42143.2|42140.2|42120.2|0
1730327400000|2024-10-30 22:30:00|42157.2|42137.2|42154.2|42134.2|42159.2|42139.2|42149.2|42129.2|0
1730327700000|2024-10-30 22:35:00|42155.7|42135.7|42166.2|42146.2|42168.7|42148.7|42155.7|42135.7|0
1730328000000|2024-10-30 22:40:00|42165.2|42145.2|42172|42152|42175.7|42155.7|42157.7|42137.7|0
1730328300000|2024-10-30 22:45:00|42171.5|42151.5|42157.5|42137.5|42173|42153|42153|42133|0
1730328600000|2024-10-30 22:50:00|42158.5|42138.5|42158|42138|42162|42142|42152|42132|0
1730328900000|2024-10-30 22:55:00|42158.5|42138.5|42164.5|42144.5|42164.5|42144.5|42157|42137|0
1730329200000|2024-10-30 23:00:00|42163|42143|42169|42149|42169|42149|42157.5|42137.5|0
1730329500000|2024-10-30 23:05:00|42168.5|42148.5|42168.5|42148.5|42172|42152|42164|42144|0
1730329800000|2024-10-30 23:10:00|42169|42149|42167|42147|42172.5|42152.5|42162|42142|0
1730330100000|2024-10-30 23:15:00|42166.5|42146.5|42157|42137|42168|42148|42157|42137|0
1730330400000|2024-10-30 23:20:00|42156.5|42136.5|42155|42135|42156.5|42136.5|42150.5|42130.5|0
1730330700000|2024-10-30 23:25:00|42154.5|42134.5|42157|42137|42161.5|42141.5|42154|42134|0
1730331000000|2024-10-30 23:30:00|42157.5|42137.5|42155|42135|42159.5|42139.5|42154.5|42134.5|0
1730331300000|2024-10-30 23:35:00|42155.5|42135.5|42159|42139|42163.5|42143.5|42155.5|42135.5|0
1730331600000|2024-10-30 23:40:00|42158|42138|42154.5|42134.5|42159|42139|42151|42131|0
1730331900000|2024-10-30 23:45:00|42155|42135|42158.5|42138.5|42159.5|42139.5|42153|42133|0
1730332200000|2024-10-30 23:50:00|42158|42138|42152|42132|42159.5|42139.5|42150.5|42130.5|0
1730332500000|2024-10-30 23:55:00|42151.5|42131.5|42150|42130|42153.5|42133.5|42146|42126|0
1730332800000|2024-10-31 00:00:00|42149|42129|42142|42122|42151|42131|42134|42114|0
1730333100000|2024-10-31 00:05:00|42141|42121|42154|42134|42154|42134|42137.5|42117.5|0
1730333400000|2024-10-31 00:10:00|42153.5|42133.5|42157|42137|42163|42143|42149|42129|0
1730333700000|2024-10-31 00:15:00|42156.5|42136.5|42152.5|42132.5|42159|42139|42151|42131|0
1730334000000|2024-10-31 00:20:00|42153.5|42133.5|42156|42136|42156|42136|42149|42129|0
1730334300000|2024-10-31 00:25:00|42155.5|42135.5|42147|42127|42157|42137|42146.5|42126.5|0
1730334600000|2024-10-31 00:30:00|42147.5|42127.5|42150|42130|42151.5|42131.5|42144|42124|0
1730334900000|2024-10-31 00:35:00|42149|42129|42144|42124|42150|42130|42141|42121|0
1730335200000|2024-10-31 00:40:00|42144.5|42124.5|42149|42129|42149|42129|42138|42118|0
1730335500000|2024-10-31 00:45:00|42148.5|42128.5|42149.5|42129.5|42151|42131|42145.5|42125.5|0
1730335800000|2024-10-31 00:50:00|42150|42130|42146|42126|42152.5|42132.5|42146|42126|0
1730336100000|2024-10-31 00:55:00|42145.5|42125.5|42142|42122|42146|42126|42137|42117|0
1730336400000|2024-10-31 01:00:00|42143|42123|42158|42138|42160.5|42140.5|42141|42121|0
1730336700000|2024-10-31 01:05:00|42158.5|42138.5|42164|42144|42165.5|42145.5|42157|42137|0
1730337000000|2024-10-31 01:10:00|42163.5|42143.5|42175|42155|42178.5|42158.5|42163|42143|0
1730337300000|2024-10-31 01:15:00|42174.5|42154.5|42176|42156|42181|42161|42173|42153|0
1730337600000|2024-10-31 01:20:00|42176.5|42156.5|42179|42159|42181.5|42161.5|42176.5|42156.5|0
1730337900000|2024-10-31 01:25:00|42178.5|42158.5|42178|42158|42178.5|42158.5|42174.5|42154.5|0
1730338200000|2024-10-31 01:30:00|42178.5|42158.5|42170|42150|42179|42159|42169|42149|0
1730338500000|2024-10-31 01:35:00|42170.5|42150.5|42169.5|42149.5|42174.5|42154.5|42166.5|42146.5|0
1730338800000|2024-10-31 01:40:00|42170|42150|42170|42150|42171.5|42151.5|42165.5|42145.5|0
1730339100000|2024-10-31 01:45:00|42170.5|42150.5|42164|42144|42175|42155|42164|42144|0
1730339400000|2024-10-31 01:50:00|42163|42143|42159|42139|42164|42144|42154|42134|0
1730339700000|2024-10-31 01:55:00|42158.5|42138.5|42149|42129|42158.5|42138.5|42147|42127|0
1730340000000|2024-10-31 02:00:00|42148.5|42128.5|42150.5|42130.5|42153.5|42133.5|42145|42125|0
1730340300000|2024-10-31 02:05:00|42150|42130|42144|42124|42151.5|42131.5|42139.5|42119.5|0
1730340600000|2024-10-31 02:10:00|42144.5|42124.5|42139|42119|42145.5|42125.5|42137|42117|0
1730340900000|2024-10-31 02:15:00|42139.5|42119.5|42143|42123|42144|42124|42138|42118|0
1730341200000|2024-10-31 02:20:00|42142.5|42122.5|42130|42110|42143|42123|42120.5|42100.5|0
1730341500000|2024-10-31 02:25:00|42129.5|42109.5|42138|42118|42142|42122|42129.5|42109.5|0
1730341800000|2024-10-31 02:30:00|42137.5|42117.5|42151|42131|42153|42133|42136|42116|0
1730342100000|2024-10-31 02:35:00|42151.5|42131.5|42152|42132|42154|42134|42149.5|42129.5|0
1730342400000|2024-10-31 02:40:00|42151.5|42131.5|42145|42125|42153.5|42133.5|42143.5|42123.5|0
1730342700000|2024-10-31 02:45:00|42144.5|42124.5|42134|42114|42145|42125|42132|42112|0
1730343000000|2024-10-31 02:50:00|42135|42115|42138|42118|42142.5|42122.5|42133|42113|0
1730343300000|2024-10-31 02:55:00|42137.5|42117.5|42135|42115|42137.5|42117.5|42131.5|42111.5|0
1730343600000|2024-10-31 03:00:00|42135.5|42115.5|42142|42122|42145|42125|42135.5|42115.5|0
1730343900000|2024-10-31 03:05:00|42141.5|42121.5|42130|42110|42142|42122|42119.5|42099.5|0
1730344200000|2024-10-31 03:10:00|42129|42109|42128|42108|42134|42114|42126.5|42106.5|0
1730344500000|2024-10-31 03:15:00|42128.5|42108.5|42131|42111|42133.5|42113.5|42126.5|42106.5|0
1730344800000|2024-10-31 03:20:00|42130.5|42110.5|42126.5|42106.5|42130.5|42110.5|42126|42106|0
1730345100000|2024-10-31 03:25:00|42126|42106|42126|42106|42128|42108|42122.5|42102.5|0
1730345400000|2024-10-31 03:30:00|42126.5|42106.5|42133|42113|42135|42115|42126.5|42106.5|0
1730345700000|2024-10-31 03:35:00|42133.5|42113.5|42134|42114|42136|42116|42131|42111|0
1730346000000|2024-10-31 03:40:00|42134.5|42114.5|42131|42111|42135.5|42115.5|42130.5|42110.5|0
1730346300000|2024-10-31 03:45:00|42131.5|42111.5|42127|42107|42131.5|42111.5|42127|42107|0
1730346600000|2024-10-31 03:50:00|42127.5|42107.5|42126.5|42106.5|42129|42109|42125|42105|0
1730346900000|2024-10-31 03:55:00|42127|42107|42126|42106|42127|42107|42121|42101|0
1730347200000|2024-10-31 04:00:00|42126.5|42106.5|42116.5|42096.5|42128.5|42108.5|42114.5|42094.5|0
1730347500000|2024-10-31 04:05:00|42116|42096|42116.5|42096.5|42119|42099|42114|42094|0
1730347800000|2024-10-31 04:10:00|42117|42097|42124.5|42104.5|42124.5|42104.5|42115|42095|0
1730348100000|2024-10-31 04:15:00|42125|42105|42123.5|42103.5|42127|42107|42123|42103|0
1730348400000|2024-10-31 04:20:00|42123|42103|42126.5|42106.5|42127|42107|42123|42103|0
1730348700000|2024-10-31 04:25:00|42125|42105|42120.5|42100.5|42126.5|42106.5|42117|42097|0
1730349000000|2024-10-31 04:30:00|42122|42102|42123|42103|42124.5|42104.5|42119|42099|0
1730349300000|2024-10-31 04:35:00|42123.5|42103.5|42122|42102|42125.5|42105.5|42121|42101|0
1730349600000|2024-10-31 04:40:00|42122.5|42102.5|42117|42097|42123.5|42103.5|42116|42096|0
1730349900000|2024-10-31 04:45:00|42117.5|42097.5|42116|42096|42118.5|42098.5|42113.5|42093.5|0
1730350200000|2024-10-31 04:50:00|42115.5|42095.5|42118.5|42098.5|42122|42102|42113.5|42093.5|0
1730350500000|2024-10-31 04:55:00|42118|42098|42119|42099|42121.5|42101.5|42117.5|42097.5|0
1730350800000|2024-10-31 05:00:00|42118.5|42098.5|42117|42097|42120.5|42100.5|42115.5|42095.5|0
1730351100000|2024-10-31 05:05:00|42116.5|42096.5|42118|42098|42122|42102|42113|42093|0
1730351400000|2024-10-31 05:10:00|42118.5|42098.5|42114|42094|42122|42102|42111.5|42091.5|0
1730351700000|2024-10-31 05:15:00|42113.5|42093.5|42109|42089|42117.5|42097.5|42108|42088|0
1730352000000|2024-10-31 05:20:00|42108.5|42088.5|42110.5|42090.5|42115|42095|42108.5|42088.5|0
1730352300000|2024-10-31 05:25:00|42109|42089|42116|42096|42118|42098|42109|42089|0
1730352600000|2024-10-31 05:30:00|42116.5|42096.5|42119|42099|42122.5|42102.5|42115.5|42095.5|0
1730352900000|2024-10-31 05:35:00|42118.5|42098.5|42118.5|42098.5|42122|42102|42116.5|42096.5|0
1730353200000|2024-10-31 05:40:00|42119|42099|42105.5|42085.5|42121|42101|42105.5|42085.5|0
1730353500000|2024-10-31 05:45:00|42105|42085|42106|42086|42108.5|42088.5|42103|42083|0
1730353800000|2024-10-31 05:50:00|42105.5|42085.5|42108.5|42088.5|42110|42090|42105.5|42085.5|0
1730354100000|2024-10-31 05:55:00|42109|42089|42101|42081|42110|42090|42100.5|42080.5|0
1730354400000|2024-10-31 06:00:00|42101.5|42081.5|42105|42085|42110.5|42090.5|42101.5|42081.5|0
1730354700000|2024-10-31 06:05:00|42104.5|42084.5|42100|42080|42108|42088|42099.5|42079.5|0
1730355000000|2024-10-31 06:10:00|42100.5|42080.5|42095|42075|42101.5|42081.5|42092|42072|0
1730355300000|2024-10-31 06:15:00|42094.5|42074.5|42097.5|42077.5|42097.5|42077.5|42092.5|42072.5|0
1730355600000|2024-10-31 06:20:00|42097|42077|42101|42081|42101.5|42081.5|42096|42076|0
1730355900000|2024-10-31 06:25:00|42100.5|42080.5|42093|42073|42100.5|42080.5|42091.5|42071.5|0
1730356200000|2024-10-31 06:30:00|42092.5|42072.5|42079|42059|42094|42074|42078|42058|0
1730356500000|2024-10-31 06:35:00|42078.5|42058.5|42072|42052|42081|42061|42068|42048|0
1730356800000|2024-10-31 06:40:00|42071.5|42051.5|42050|42030|42071.5|42051.5|42047|42027|0
1730357100000|2024-10-31 06:45:00|42050.5|42030.5|42047.5|42027.5|42050.5|42030.5|42041|42021|0
1730357400000|2024-10-31 06:50:00|42047|42027|42037|42017|42050|42030|42036.5|42016.5|0
1730357700000|2024-10-31 06:55:00|42036.5|42016.5|42032|42012|42036.5|42016.5|42028|42008|0
1730358000000|2024-10-31 07:00:00|42031|42011|42013|41993|42031.5|42011.5|42009.5|41989.5|0
1730358300000|2024-10-31 07:05:00|42014|41994|42036.5|42016.5|42038|42018|42014|41994|0
1730358600000|2024-10-31 07:10:00|42037|42017|42005|41985|42037|42017|41997|41977|0
1730358900000|2024-10-31 07:15:00|42006|41986|41994|41974|42007|41987|41992|41972|0
1730359200000|2024-10-31 07:20:00|41995|41975|41997|41977|42004.5|41984.5|41991.5|41971.5|0
1730359500000|2024-10-31 07:25:00|41997.5|41977.5|42007|41987|42013|41993|41997|41977|0
1730359800000|2024-10-31 07:30:00|42006.5|41986.5|42027.5|42007.5|42030|42010|42001|41981|0
1730360100000|2024-10-31 07:35:00|42028|42008|42036|42016|42037.5|42017.5|42025.5|42005.5|0
1730360400000|2024-10-31 07:40:00|42036.5|42016.5|42039|42019|42048|42028|42036.5|42016.5|0
1730360700000|2024-10-31 07:45:00|42039.5|42019.5|42014.5|41994.5|42041.5|42021.5|42012.5|41992.5|0
1730361000000|2024-10-31 07:50:00|42014|41994|42008|41988|42015|41995|42005|41985|0
1730361300000|2024-10-31 07:55:00|42009|41989|42007|41987|42013|41993|41999.5|41979.5|0
1730361600000|2024-10-31 08:00:00|42012|41992|41993|41973|42012|41992|41972|41952|0
1730361900000|2024-10-31 08:05:00|41992|41972|41991.5|41971.5|41999.5|41979.5|41984.5|41964.5|0
1730362200000|2024-10-31 08:10:00|41994|41974|42007|41987|42015|41995|41994|41974|0
1730362500000|2024-10-31 08:15:00|42007.5|41987.5|41983.5|41963.5|42012|41992|41983.5|41963.5|0
1730362800000|2024-10-31 08:20:00|41983|41963|41978|41958|41988|41968|41975|41955|0
1730363100000|2024-10-31 08:25:00|41978.5|41958.5|41977.5|41957.5|41983|41963|41961|41941|0
1730363400000|2024-10-31 08:30:00|41979.5|41959.5|41976|41956|41991|41971|41963|41943|0
1730363700000|2024-10-31 08:35:00|41976.5|41956.5|41989|41969|41993|41973|41972|41952|0
1730364000000|2024-10-31 08:40:00|41988|41968|41978.5|41958.5|41992|41972|41977.5|41957.5|0
1730364300000|2024-10-31 08:45:00|41978|41958|41993|41973|41995|41975|41975|41955|0
1730364600000|2024-10-31 08:50:00|41992.5|41972.5|41985|41965|41995.5|41975.5|41980.5|41960.5|0
1730364900000|2024-10-31 08:55:00|41984.5|41964.5|41969|41949|41989|41969|41968|41948|0
1730365200000|2024-10-31 09:00:00|41970|41950|41959|41939|41970|41950|41956|41936|0
1730365500000|2024-10-31 09:05:00|41958.5|41938.5|41943|41923|41960|41940|41937.5|41917.5|0
1730365800000|2024-10-31 09:10:00|41942.5|41922.5|41955|41935|41958.5|41938.5|41942.5|41922.5|0
1730366100000|2024-10-31 09:15:00|41953|41933|41944|41924|41956|41936|41940.5|41920.5|0
1730366400000|2024-10-31 09:20:00|41943|41923|41936|41916|41948.5|41928.5|41933|41913|0
1730366700000|2024-10-31 09:25:00|41935.5|41915.5|41935.5|41915.5|41942|41922|41931.5|41911.5|0
1730367000000|2024-10-31 09:30:00|41935|41915|41937|41917|41938|41918|41928|41908|0
1730367300000|2024-10-31 09:35:00|41937.5|41917.5|41945.5|41925.5|41949|41929|41935|41915|0
1730367600000|2024-10-31 09:40:00|41945|41925|41964|41944|41969.5|41949.5|41941.5|41921.5|0
1730367900000|2024-10-31 09:45:00|41963.5|41943.5|41959|41939|41969|41949|41955.5|41935.5|0
1730368200000|2024-10-31 09:50:00|41958|41938|41969|41949|41969.5|41949.5|41951.5|41931.5|0
1730368500000|2024-10-31 09:55:00|41968.5|41948.5|41981|41961|41981.5|41961.5|41968.5|41948.5|0
1730368800000|2024-10-31 10:00:00|41981.5|41961.5|41997|41977|41997|41977|41980.5|41960.5|0
1730369100000|2024-10-31 10:05:00|41999|41979|41981|41961|42003|41983|41975|41955|0
1730369400000|2024-10-31 10:10:00|41979|41959|41974|41954|41985|41965|41971|41951|0
1730369700000|2024-10-31 10:15:00|41973|41953|41977|41957|41979.5|41959.5|41965.5|41945.5|0
1730370000000|2024-10-31 10:20:00|41976.5|41956.5|41977|41957|41987.5|41967.5|41972.5|41952.5|0
1730370300000|2024-10-31 10:25:00|41977.5|41957.5|41992|41972|41993|41973|41975|41955|0
1730370600000|2024-10-31 10:30:00|41993|41973|41973|41953|41998|41978|41973|41953|0
1730370900000|2024-10-31 10:35:00|41974|41954|41980|41960|41982|41962|41969.5|41949.5|0
1730371200000|2024-10-31 10:40:00|41980.5|41960.5|41986|41966|41988|41968|41965|41945|0
1730371500000|2024-10-31 10:45:00|41986.5|41966.5|41983|41963|41996|41976|41976|41956|0
1730371800000|2024-10-31 10:50:00|41984|41964|41993|41973|41994.5|41974.5|41976|41956|0
1730372100000|2024-10-31 10:55:00|41992|41972|41996|41976|42006|41986|41988.5|41968.5|0
1730372400000|2024-10-31 11:00:00|41992|41972|41985|41965|42001.5|41981.5|41982|41962|0
1730372700000|2024-10-31 11:05:00|41985.5|41965.5|41983|41963|41994.5|41974.5|41982|41962|0
1730373000000|2024-10-31 11:10:00|41982.5|41962.5|41976|41956|41985|41965|41971|41951|0
1730373300000|2024-10-31 11:15:00|41975.5|41955.5|41979|41959|41985.5|41965.5|41973|41953|0
1730373600000|2024-10-31 11:20:00|41978.5|41958.5|41988|41968|41996|41976|41975|41955|0
1730373900000|2024-10-31 11:25:00|41987|41967|41987|41967|41993.5|41973.5|41983.5|41963.5|0
1730374200000|2024-10-31 11:30:00|41987.5|41967.5|41973|41953|41987.5|41967.5|41965.5|41945.5|0
1730374500000|2024-10-31 11:35:00|41972.5|41952.5|41969|41949|41973.5|41953.5|41965|41945|0
1730374800000|2024-10-31 11:40:00|41968|41948|41967.5|41947.5|41976.5|41956.5|41965.5|41945.5|0
1730375100000|2024-10-31 11:45:00|41968|41948|41971|41951|41976.5|41956.5|41964|41944|0
1730375400000|2024-10-31 11:50:00|41971.5|41951.5|41984.5|41964.5|41993.5|41973.5|41971.5|41951.5|0
1730375700000|2024-10-31 11:55:00|41987|41967|41994.5|41974.5|41997|41977|41984|41964|0
1730376000000|2024-10-31 12:00:00|41995|41975|41990.5|41970.5|41995|41975|41975|41955|0
1730376300000|2024-10-31 12:05:00|41992.5|41972.5|41996|41976|42003.5|41983.5|41989.5|41969.5|0
1730376600000|2024-10-31 12:10:00|41996.5|41976.5|42009.5|41989.5|42017.5|41997.5|41992|41972|0
1730376900000|2024-10-31 12:15:00|42011|41991|42003|41983|42021|42001|42000|41980|0
1730377200000|2024-10-31 12:20:00|42002|41982|42012.5|41992.5|42014|41994|41999|41979|0
1730377500000|2024-10-31 12:25:00|42012|41992|42008.5|41988.5|42017|41997|42008|41988|0
1730377800000|2024-10-31 12:30:00|41978.5|41958.5|42004|41984|42017|41997|41978.5|41958.5|0
1730378100000|2024-10-31 12:35:00|42005|41985|41989|41969|42008.5|41988.5|41984|41964|0
1730378400000|2024-10-31 12:40:00|41989.5|41969.5|41996.5|41976.5|42014|41994|41989.5|41969.5|0
1730378700000|2024-10-31 12:45:00|41998|41978|41967|41947|42004.5|41984.5|41964|41944|0
1730379000000|2024-10-31 12:50:00|41972|41952|41969|41949|41980|41960|41964.5|41944.5|0
1730379300000|2024-10-31 12:55:00|41968.5|41948.5|41957.5|41937.5|41972|41952|41948|41928|0
1730379600000|2024-10-31 13:00:00|41956|41936|41943|41923|41962|41942|41939|41919|0
1730379900000|2024-10-31 13:05:00|41942.5|41922.5|41941.5|41921.5|41954|41934|41939|41919|0
1730380200000|2024-10-31 13:10:00|41941|41921|41952|41932|41958|41938|41936|41916|0
1730380500000|2024-10-31 13:15:00|41951.5|41931.5|41951.5|41931.5|41955|41935|41947|41927|0
1730380800000|2024-10-31 13:20:00|41950.5|41930.5|41946|41926|41954|41934|41940|41920|0
1730381100000|2024-10-31 13:25:00|41946.5|41926.5|41926.5|41906.5|41963|41943|41900|41880|0
1730381400000|2024-10-31 13:30:00|41920|41900|41937.5|41917.5|41960|41940|41889|41869|0
1730381700000|2024-10-31 13:35:00|41932|41912|41970|41950|41984.5|41964.5|41927.5|41907.5|0
1730382000000|2024-10-31 13:40:00|41968|41948|41975|41955|41995|41975|41953|41933|0
1730382300000|2024-10-31 13:45:00|41974|41954|41868|41848|41974|41954|41854|41834|0
1730382600000|2024-10-31 13:50:00|41865|41845|41889.5|41869.5|41909|41889|41865|41845|0
1730382900000|2024-10-31 13:55:00|41888.5|41868.5|41978|41958|41981.5|41961.5|41883|41863|0
1730383200000|2024-10-31 14:00:00|41980|41960|41947|41927|41990|41970|41947|41927|0
1730383500000|2024-10-31 14:05:00|41942.5|41922.5|41894|41874|41942.5|41922.5|41866|41846|0
1730383800000|2024-10-31 14:10:00|41893|41873|41865|41845|41902|41882|41849.5|41829.5|0
1730384100000|2024-10-31 14:15:00|41863|41843|41941|41921|41954|41934|41863|41843|0
1730384400000|2024-10-31 14:20:00|41937.6|41917.6|41917.9|41897.9|41954.8|41934.8|41904.4|41884.4|0
1730384700000|2024-10-31 14:25:00|41923.4|41903.4|41853.4|41833.4|41923.4|41903.4|41844.4|41824.4|0
1730385000000|2024-10-31 14:30:00|41854.4|41834.4|41875.4|41855.4|41896.4|41876.4|41847.4|41827.4|0
1730385300000|2024-10-31 14:35:00|41874.4|41854.4|41847.8|41827.8|41882.4|41862.4|41847.8|41827.8|0
1730385600000|2024-10-31 14:40:00|41848.8|41828.8|41826.3|41806.3|41853.3|41833.3|41819.8|41799.8|0
1730385900000|2024-10-31 14:45:00|41825.8|41805.8|41800.3|41780.3|41838.8|41818.8|41796.8|41776.8|0
1730386200000|2024-10-31 14:50:00|41799.8|41779.8|41789.3|41769.3|41821.8|41801.8|41789.3|41769.3|0
1730386500000|2024-10-31 14:55:00|41787.3|41767.3|41769.8|41749.8|41796.8|41776.8|41764.8|41744.8|0
1730386800000|2024-10-31 15:00:00|41769.3|41749.3|41719.3|41699.3|41778.8|41758.8|41713.8|41693.8|0
1730387100000|2024-10-31 15:05:00|41717.8|41697.8|41739.5|41719.5|41771.5|41751.5|41709.3|41689.3|0
1730387400000|2024-10-31 15:10:00|41741|41721|41733.5|41713.5|41755|41735|41720.5|41700.5|0
1730387700000|2024-10-31 15:15:00|41730.5|41710.5|41763|41743|41782.5|41762.5|41725.5|41705.5|0
1730388000000|2024-10-31 15:20:00|41762.5|41742.5|41815|41795|41824.5|41804.5|41755.5|41735.5|0
1730388300000|2024-10-31 15:25:00|41810.5|41790.5|41783.5|41763.5|41810.5|41790.5|41764.5|41744.5|0
1730388600000|2024-10-31 15:30:00|41778|41758|41803.5|41783.5|41809.5|41789.5|41775.5|41755.5|0
1730388900000|2024-10-31 15:35:00|41801.5|41781.5|41796.5|41776.5|41807.5|41787.5|41786|41766|0
1730389200000|2024-10-31 15:40:00|41796|41776|41807|41787|41815.5|41795.5|41777|41757|0
1730389500000|2024-10-31 15:45:00|41800.5|41780.5|41804.5|41784.5|41814.5|41794.5|41796.5|41776.5|0
1730389800000|2024-10-31 15:50:00|41803.5|41783.5|41791|41771|41819.5|41799.5|41781.5|41761.5|0
1730390100000|2024-10-31 15:55:00|41790.5|41770.5|41834|41814|41834.5|41814.5|41790.5|41770.5|0
1730390400000|2024-10-31 16:00:00|41833|41813|41842|41822|41843.5|41823.5|41811.5|41791.5|0
1730390700000|2024-10-31 16:05:00|41840|41820|41845|41825|41854|41834|41835|41815|0
1730391000000|2024-10-31 16:10:00|41843|41823|41872.5|41852.5|41873.5|41853.5|41839.5|41819.5|0
1730391300000|2024-10-31 16:15:00|41874.5|41854.5|41876.5|41856.5|41878|41858|41857.5|41837.5|0
1730391600000|2024-10-31 16:20:00|41877.5|41857.5|41865|41845|41897.5|41877.5|41861.5|41841.5|0
1730391900000|2024-10-31 16:25:00|41865.5|41845.5|41878.5|41858.5|41883|41863|41852.5|41832.5|0
1730392200000|2024-10-31 16:30:00|41870.5|41850.5|41869|41849|41890.5|41870.5|41866.5|41846.5|0
1730392500000|2024-10-31 16:35:00|41868.5|41848.5|41876|41856|41877|41857|41862.5|41842.5|0
1730392800000|2024-10-31 16:40:00|41875.5|41855.5|41907.5|41887.5|41907.5|41887.5|41869.5|41849.5|0
1730393100000|2024-10-31 16:45:00|41904.5|41884.5|41910|41890|41918.5|41898.5|41896.5|41876.5|0
1730393400000|2024-10-31 16:50:00|41909.5|41889.5|41919.5|41899.5|41922.5|41902.5|41909.5|41889.5|0
1730393700000|2024-10-31 16:55:00|41921|41901|41922.5|41902.5|41924.5|41904.5|41899.5|41879.5|0
1730394000000|2024-10-31 17:00:00|41924.5|41904.5|41947.5|41927.5|41966|41946|41923|41903|0
1730394300000|2024-10-31 17:05:00|41946.5|41926.5|41969.5|41949.5|41973|41953|41939|41919|0
1730394600000|2024-10-31 17:10:00|41968.5|41948.5|41952|41932|41976|41956|41948|41928|0
1730394900000|2024-10-31 17:15:00|41951.5|41931.5|41958.5|41938.5|41963|41943|41939.5|41919.5|0
1730395200000|2024-10-31 17:20:00|41959|41939|41980.5|41960.5|41985|41965|41952.5|41932.5|0
1730395500000|2024-10-31 17:25:00|41981|41961|41962.5|41942.5|41994|41974|41959.5|41939.5|0
1730395800000|2024-10-31 17:30:00|41959.5|41939.5|41929.5|41909.5|41967|41947|41925.5|41905.5|0
1730396100000|2024-10-31 17:35:00|41930.5|41910.5|41919|41899|41950|41930|41917.5|41897.5|0
1730396400000|2024-10-31 17:40:00|41920.5|41900.5|41901.5|41881.5|41926.5|41906.5|41897.5|41877.5|0
1730396700000|2024-10-31 17:45:00|41903|41883|41905.5|41885.5|41907|41887|41872.5|41852.5|0
1730397000000|2024-10-31 17:50:00|41903.5|41883.5|41875.5|41855.5|41914.5|41894.5|41873.5|41853.5|0
1730397300000|2024-10-31 17:55:00|41875|41855|41886.5|41866.5|41896|41876|41872.5|41852.5|0
1730397600000|2024-10-31 18:00:00|41888.5|41868.5|41859.5|41839.5|41893.5|41873.5|41857.5|41837.5|0
1730397900000|2024-10-31 18:05:00|41858.5|41838.5|41864|41844|41883|41863|41858.5|41838.5|0
1730398200000|2024-10-31 18:10:00|41862.5|41842.5|41881|41861|41896.5|41876.5|41859|41839|0
1730398500000|2024-10-31 18:15:00|41882.5|41862.5|41879.5|41859.5|41891|41871|41874.5|41854.5|0
1730398800000|2024-10-31 18:20:00|41879|41859|41912|41892|41913|41893|41879|41859|0
1730399100000|2024-10-31 18:25:00|41913.5|41893.5|41926.5|41906.5|41929.5|41909.5|41902|41882|0
1730399400000|2024-10-31 18:30:00|41925.5|41905.5|41891.5|41871.5|41940|41920|41867.5|41847.5|0
1730399700000|2024-10-31 18:35:00|41893|41873|41896.5|41876.5|41902.5|41882.5|41869.5|41849.5|0
1730400000000|2024-10-31 18:40:00|41900.5|41880.5|41923.5|41903.5|41928|41908|41889.5|41869.5|0
1730400300000|2024-10-31 18:45:00|41922|41902|41905.5|41885.5|41935.5|41915.5|41905|41885|0
1730400600000|2024-10-31 18:50:00|41903.5|41883.5|41932.5|41912.5|41936|41916|41903.5|41883.5|0
1730400900000|2024-10-31 18:55:00|41930.5|41910.5|41949.5|41929.5|41960.5|41940.5|41926|41906|0
1730401200000|2024-10-31 19:00:00|41951.5|41931.5|41938.5|41918.5|41963.5|41943.5|41929.5|41909.5|0
1730401500000|2024-10-31 19:05:00|41939|41919|41952.5|41932.5|41964.5|41944.5|41932.5|41912.5|0
1730401800000|2024-10-31 19:10:00|41951|41931|41928.5|41908.5|41955.5|41935.5|41917.5|41897.5|0
1730402100000|2024-10-31 19:15:00|41930.5|41910.5|41943.5|41923.5|41943.5|41923.5|41903|41883|0
1730402400000|2024-10-31 19:20:00|41947|41927|41948.5|41928.5|41971.5|41951.5|41938.5|41918.5|0
1730402700000|2024-10-31 19:25:00|41949|41929|41935|41915|41955.5|41935.5|41927.5|41907.5|0
1730403000000|2024-10-31 19:30:00|41941.5|41921.5|41881|41861|41947|41927|41877.5|41857.5|0
1730403300000|2024-10-31 19:35:00|41879|41859|41875|41855|41900|41880|41871|41851|0
1730403600000|2024-10-31 19:40:00|41873.5|41853.5|41907.5|41887.5|41916|41896|41865.5|41845.5|0
1730403900000|2024-10-31 19:45:00|41910|41890|41958|41938|41966|41946|41905.5|41885.5|0
1730404200000|2024-10-31 19:50:00|41965|41945|41861.5|41841.5|41974|41954|41860|41840|0
1730404500000|2024-10-31 19:55:00|41869.5|41849.5|41783.5|41763.5|41880.5|41860.5|41766|41746|0
1730404800000|2024-10-31 20:00:00|41785|41765|41853|41833|41881|41861|41785|41765|0
1730405100000|2024-10-31 20:05:00|41852.5|41832.5|41848|41828|41861.5|41841.5|41830|41810|0
1730405400000|2024-10-31 20:10:00|41846.5|41826.5|41835|41815|41857|41837|41832|41812|0
1730405700000|2024-10-31 20:15:00|41840|41820|41820.5|41800.5|41849.5|41829.5|41818.5|41798.5|0
1730406000000|2024-10-31 20:20:00|41821.5|41801.5|41830.5|41810.5|41831.5|41811.5|41807.5|41787.5|0
1730406300000|2024-10-31 20:25:00|41829.5|41809.5|41837.5|41817.5|41860|41840|41828.5|41808.5|0
1730406600000|2024-10-31 20:30:00|41793.5|41773.5|41798.5|41778.5|41845.5|41825.5|41777|41757|0
1730406900000|2024-10-31 20:35:00|41801.5|41781.5|41795|41775|41802.5|41782.5|41784.5|41764.5|0
1730407200000|2024-10-31 20:40:00|41799.5|41779.5|41780.5|41760.5|41799.5|41779.5|41778|41758|0
1730407500000|2024-10-31 20:45:00|41780|41760|41795.5|41775.5|41796|41776|41779|41759|0
1730407800000|2024-10-31 20:50:00|41796.5|41776.5|41776.5|41756.5|41798|41778|41776|41756|0
1730408100000|2024-10-31 20:55:00|41778|41758|41786.1|41766.1|41791|41771|41772|41752|0
1730408400000|2024-10-31 21:00:00|41786.8|41766.8|41797.8|41777.8|41799.9|41779.9|41784|41764|0
1730408700000|2024-10-31 21:05:00|41797.3|41777.3|41804.2|41784.2|41804.2|41784.2|41796.4|41776.4|0
1730409000000|2024-10-31 21:10:00|41804.1|41784.1|41813.4|41793.4|41813.4|41793.4|41803.2|41783.2|0
1730409300000|2024-10-31 21:15:00|41814.7|41794.7|41821.4|41801.4|41823.2|41803.2|41809.9|41789.9|0
1730409600000|2024-10-31 21:20:00|41821.5|41801.5|41799.8|41779.8|41828.6|41808.6|41798.7|41778.7|0
1730409900000|2024-10-31 21:25:00|41799.5|41779.5|41780.3|41760.3|41800|41780|41780.2|41760.2|0
1730410200000|2024-10-31 21:30:00|41779.8|41759.8|41784.7|41764.7|41791|41771|41779.1|41759.1|0
1730410500000|2024-10-31 21:35:00|41785.2|41765.2|41795.2|41775.2|41797.6|41777.6|41781.6|41761.6|0
1730410800000|2024-10-31 21:40:00|41794.9|41774.9|41785.8|41765.8|41794.9|41774.9|41785.8|41765.8|0
1730411100000|2024-10-31 21:45:00|41785.3|41765.3|41794.8|41774.8|41800.7|41780.7|41785.3|41765.3|0
1730411400000|2024-10-31 21:50:00|41793.7|41773.7|41804.7|41784.7|41804.7|41784.7|41793.2|41773.2|0
1730411700000|2024-10-31 21:55:00|41804.2|41784.2|41801|41781|41810.2|41790.2|41797|41777|0
1730412000000|2024-10-31 22:00:00|41793.5|41773.5|41797|41777|41821.5|41801.5|41789.5|41769.5|0
1730412300000|2024-10-31 22:05:00|41798|41778|41772|41752|41798|41778|41765.5|41745.5|0
1730412600000|2024-10-31 22:10:00|41772.5|41752.5|41787.8|41767.8|41795.3|41775.3|41772.5|41752.5|0
1730412900000|2024-10-31 22:15:00|41788.3|41768.3|41792|41772|41794.3|41774.3|41781.3|41761.3|0
1730413200000|2024-10-31 22:20:00|41791.5|41771.5|41795.5|41775.5|41797.5|41777.5|41790.5|41770.5|0
1730413500000|2024-10-31 22:25:00|41796|41776|41811.5|41791.5|41812.5|41792.5|41796|41776|0
1730413800000|2024-10-31 22:30:00|41812|41792|41832.5|41812.5|41833|41813|41811.5|41791.5|0
1730414100000|2024-10-31 22:35:00|41829.5|41809.5|41842.5|41822.5|41849.5|41829.5|41829.5|41809.5|0
1730414400000|2024-10-31 22:40:00|41842|41822|41823.5|41803.5|41844.5|41824.5|41822.5|41802.5|0
1730414700000|2024-10-31 22:45:00|41824.5|41804.5|41823.5|41803.5|41833.5|41813.5|41823.5|41803.5|0
1730415000000|2024-10-31 22:50:00|41823|41803|41810.5|41790.5|41823.5|41803.5|41802.5|41782.5|0
1730415300000|2024-10-31 22:55:00|41811|41791|41816|41796|41816.5|41796.5|41803.5|41783.5|0
1730415600000|2024-10-31 23:00:00|41814.5|41794.5|41793|41773|41821|41801|41784.5|41764.5|0
1730415900000|2024-10-31 23:05:00|41793.5|41773.5|41789|41769|41794|41774|41776.5|41756.5|0
1730416200000|2024-10-31 23:10:00|41788.5|41768.5|41792.5|41772.5|41797|41777|41788|41768|0
1730416500000|2024-10-31 23:15:00|41793|41773|41793.5|41773.5|41805.5|41785.5|41791.5|41771.5|0
1730416800000|2024-10-31 23:20:00|41794|41774|41803.5|41783.5|41806|41786|41794|41774|0
1730417100000|2024-10-31 23:25:00|41803|41783|41806.5|41786.5|41810.5|41790.5|41801.5|41781.5|0
1730417400000|2024-10-31 23:30:00|41807|41787|41810.5|41790.5|41813.5|41793.5|41803.5|41783.5|0
1730417700000|2024-10-31 23:35:00|41811|41791|41808.5|41788.5|41816.5|41796.5|41807.5|41787.5|0
1730418000000|2024-10-31 23:40:00|41808|41788|41811.5|41791.5|41816.5|41796.5|41807.5|41787.5|0
1730418300000|2024-10-31 23:45:00|41811|41791|41797|41777|41814.5|41794.5|41795.5|41775.5|0
1730418600000|2024-10-31 23:50:00|41796.5|41776.5|41793.5|41773.5|41797.5|41777.5|41791.5|41771.5|0
1730418900000|2024-10-31 23:55:00|41794|41774|41788|41768|41795.5|41775.5|41788|41768|0
1730419200000|2024-11-01 00:00:00|41790|41770|41759|41739|41790|41770|41755.5|41735.5|0
1730419500000|2024-11-01 00:05:00|41758|41738|41773.5|41753.5|41776.5|41756.5|41757|41737|0
1730419800000|2024-11-01 00:10:00|41773|41753|41778|41758|41783|41763|41772.5|41752.5|0
1730420100000|2024-11-01 00:15:00|41777.5|41757.5|41773.5|41753.5|41778.5|41758.5|41767.5|41747.5|0
1730420400000|2024-11-01 00:20:00|41773|41753|41793|41773|41794.5|41774.5|41773|41753|0
1730420700000|2024-11-01 00:25:00|41792|41772|41810|41790|41810.5|41790.5|41792|41772|0
1730421000000|2024-11-01 00:30:00|41808.5|41788.5|41811|41791|41812|41792|41803.5|41783.5|0
1730421300000|2024-11-01 00:35:00|41811.5|41791.5|41814|41794|41820.5|41800.5|41810.5|41790.5|0
1730421600000|2024-11-01 00:40:00|41813.5|41793.5|41820|41800|41821|41801|41807.5|41787.5|0
1730421900000|2024-11-01 00:45:00|41820.5|41800.5|41823|41803|41825|41805|41817|41797|0
1730422200000|2024-11-01 00:50:00|41823.5|41803.5|41822|41802|41830|41810|41820.5|41800.5|0
1730422500000|2024-11-01 00:55:00|41823|41803|41816|41796|41826.5|41806.5|41814|41794|0
1730422800000|2024-11-01 01:00:00|41815.5|41795.5|41821|41801|41828|41808|41812|41792|0
1730423100000|2024-11-01 01:05:00|41820.5|41800.5|41817|41797|41823|41803|41813.5|41793.5|0
1730423400000|2024-11-01 01:10:00|41816.5|41796.5|41815.5|41795.5|41819|41799|41810|41790|0
1730423700000|2024-11-01 01:15:00|41816|41796|41808|41788|41816|41796|41803.5|41783.5|0
1730424000000|2024-11-01 01:20:00|41808.5|41788.5|41813|41793|41817|41797|41808|41788|0
1730424300000|2024-11-01 01:25:00|41813.5|41793.5|41813|41793|41819|41799|41810.5|41790.5|0
1730424600000|2024-11-01 01:30:00|41811|41791|41798|41778|41814.5|41794.5|41797|41777|0
1730424900000|2024-11-01 01:35:00|41797.5|41777.5|41811|41791|41815|41795|41794|41774|0
1730425200000|2024-11-01 01:40:00|41810.5|41790.5|41807|41787|41811|41791|41805|41785|0
1730425500000|2024-11-01 01:45:00|41806.5|41786.5|41803|41783|41811|41791|41802|41782|0
1730425800000|2024-11-01 01:50:00|41802.5|41782.5|41799.5|41779.5|41807|41787|41796.5|41776.5|0
1730426100000|2024-11-01 01:55:00|41798|41778|41804.5|41784.5|41807|41787|41794.5|41774.5|0
1730426400000|2024-11-01 02:00:00|41804|41784|41791|41771|41805|41785|41789|41769|0
1730426700000|2024-11-01 02:05:00|41791.5|41771.5|41785.5|41765.5|41795.5|41775.5|41784|41764|0
1730427000000|2024-11-01 02:10:00|41786|41766|41772|41752|41786|41766|41753.5|41733.5|0
1730427300000|2024-11-01 02:15:00|41771|41751|41783|41763|41783|41763|41761|41741|0
1730427600000|2024-11-01 02:20:00|41782.5|41762.5|41798|41778|41798|41778|41780.5|41760.5|0
1730427900000|2024-11-01 02:25:00|41797.5|41777.5|41806|41786|41807.5|41787.5|41797.5|41777.5|0
1730428200000|2024-11-01 02:30:00|41805.5|41785.5|41807|41787|41807|41787|41799|41779|0
1730428500000|2024-11-01 02:35:00|41806.5|41786.5|41814|41794|41814|41794|41804.5|41784.5|0
1730428800000|2024-11-01 02:40:00|41815|41795|41812|41792|41815|41795|41810.5|41790.5|0
1730429100000|2024-11-01 02:45:00|41811.5|41791.5|41813|41793|41814|41794|41809.5|41789.5|0
1730429400000|2024-11-01 02:50:00|41813.5|41793.5|41817|41797|41819|41799|41813|41793|0
1730429700000|2024-11-01 02:55:00|41818|41798|41819.5|41799.5|41819.5|41799.5|41814.5|41794.5|0
1730430000000|2024-11-01 03:00:00|41820|41800|41820|41800|41820.5|41800.5|41815|41795|0
1730430300000|2024-11-01 03:05:00|41819.5|41799.5|41826|41806|41827|41807|41816.5|41796.5|0
1730430600000|2024-11-01 03:10:00|41826.5|41806.5|41827.5|41807.5|41831|41811|41824.5|41804.5|0
1730430900000|2024-11-01 03:15:00|41828|41808|41827|41807|41828.5|41808.5|41823.5|41803.5|0
1730431200000|2024-11-01 03:20:00|41828.5|41808.5|41839|41819|41839.5|41819.5|41828|41808|0
1730431500000|2024-11-01 03:25:00|41839.5|41819.5|41836|41816|41839.5|41819.5|41831.5|41811.5|0
1730431800000|2024-11-01 03:30:00|41836.5|41816.5|41840|41820|41841.5|41821.5|41835|41815|0
1730432100000|2024-11-01 03:35:00|41839.5|41819.5|41843|41823|41844|41824|41837.5|41817.5|0
1730432400000|2024-11-01 03:40:00|41842.5|41822.5|41843.5|41823.5|41843.5|41823.5|41839.5|41819.5|0
1730432700000|2024-11-01 03:45:00|41843|41823|41845|41825|41848|41828|41843|41823|0
1730433000000|2024-11-01 03:50:00|41845.5|41825.5|41846|41826|41847.5|41827.5|41844|41824|0
1730433300000|2024-11-01 03:55:00|41846.5|41826.5|41846.5|41826.5|41848.5|41828.5|41844.5|41824.5|0
1730433600000|2024-11-01 04:00:00|41847.5|41827.5|41848|41828|41850|41830|41845|41825|0
1730433900000|2024-11-01 04:05:00|41848.5|41828.5|41847.5|41827.5|41850|41830|41847|41827|0
1730434200000|2024-11-01 04:10:00|41848|41828|41848.5|41828.5|41850|41830|41846|41826|0
1730434500000|2024-11-01 04:15:00|41849|41829|41850.5|41830.5|41851.5|41831.5|41846.5|41826.5|0
1730434800000|2024-11-01 04:20:00|41850|41830|41849.5|41829.5|41852|41832|41848.5|41828.5|0
1730435100000|2024-11-01 04:25:00|41850|41830|41855|41835|41856.5|41836.5|41850|41830|0
1730435400000|2024-11-01 04:30:00|41854.5|41834.5|41853|41833|41854.5|41834.5|41850.5|41830.5|0
1730435700000|2024-11-01 04:35:00|41853.5|41833.5|41854|41834|41856.5|41836.5|41852|41832|0
1730436000000|2024-11-01 04:40:00|41854.5|41834.5|41851|41831|41855.5|41835.5|41849|41829|0
1730436300000|2024-11-01 04:45:00|41851.5|41831.5|41846|41826|41851.5|41831.5|41846|41826|0
1730436600000|2024-11-01 04:50:00|41846.5|41826.5|41844|41824|41852|41832|41841|41821|0
1730436900000|2024-11-01 04:55:00|41843.5|41823.5|41849|41829|41849|41829|41843|41823|0
1730437200000|2024-11-01 05:00:00|41850|41830|41847.5|41827.5|41850|41830|41845|41825|0
1730437500000|2024-11-01 05:05:00|41848|41828|41851|41831|41858|41838|41847.5|41827.5|0
1730437800000|2024-11-01 05:10:00|41851.5|41831.5|41855|41835|41858.5|41838.5|41851|41831|0
1730438100000|2024-11-01 05:15:00|41854.5|41834.5|41867|41847|41868.5|41848.5|41853|41833|0
1730438400000|2024-11-01 05:20:00|41867.5|41847.5|41861|41841|41868|41848|41859.5|41839.5|0
1730438700000|2024-11-01 05:25:00|41860|41840|41868|41848|41868.5|41848.5|41858|41838|0
1730439000000|2024-11-01 05:30:00|41867|41847|41864|41844|41869.5|41849.5|41864|41844|0
1730439300000|2024-11-01 05:35:00|41863.5|41843.5|41870|41850|41871.5|41851.5|41863.5|41843.5|0
1730439600000|2024-11-01 05:40:00|41870.5|41850.5|41867|41847|41870.5|41850.5|41865|41845|0
1730439900000|2024-11-01 05:45:00|41867.5|41847.5|41866.5|41846.5|41871|41851|41864.5|41844.5|0
1730440200000|2024-11-01 05:50:00|41867|41847|41861|41841|41867|41847|41857|41837|0
1730440500000|2024-11-01 05:55:00|41861.5|41841.5|41867|41847|41874.5|41854.5|41861.5|41841.5|0
1730440800000|2024-11-01 06:00:00|41865|41845|41864|41844|41866.5|41846.5|41857.5|41837.5|0
1730441100000|2024-11-01 06:05:00|41863.5|41843.5|41863|41843|41865|41845|41857.5|41837.5|0
1730441400000|2024-11-01 06:10:00|41863.5|41843.5|41861|41841|41867.5|41847.5|41861|41841|0
1730441700000|2024-11-01 06:15:00|41860.5|41840.5|41854|41834|41863|41843|41854|41834|0
1730442000000|2024-11-01 06:20:00|41855|41835|41852|41832|41862.5|41842.5|41852|41832|0
1730442300000|2024-11-01 06:25:00|41851.5|41831.5|41849|41829|41856|41836|41846|41826|0
1730442600000|2024-11-01 06:30:00|41849.5|41829.5|41843.5|41823.5|41852|41832|41842|41822|0
1730442900000|2024-11-01 06:35:00|41844|41824|41848|41828|41848.5|41828.5|41843|41823|0
1730443200000|2024-11-01 06:40:00|41848.5|41828.5|41848|41828|41849|41829|41842.5|41822.5|0
1730443500000|2024-11-01 06:45:00|41848.5|41828.5|41845|41825|41855.5|41835.5|41844|41824|0
1730443800000|2024-11-01 06:50:00|41844|41824|41833.5|41813.5|41845|41825|41824.5|41804.5|0
1730444100000|2024-11-01 06:55:00|41834|41814|41835.5|41815.5|41838.5|41818.5|41832|41812|0
1730444400000|2024-11-01 07:00:00|41832|41812|41842|41822|41842.5|41822.5|41830|41810|0
1730444700000|2024-11-01 07:05:00|41842.5|41822.5|41819|41799|41842.5|41822.5|41818|41798|0
1730445000000|2024-11-01 07:10:00|41817|41797|41812.5|41792.5|41823|41803|41810.5|41790.5|0
1730445300000|2024-11-01 07:15:00|41811.5|41791.5|41822|41802|41835|41815|41809.5|41789.5|0
1730445600000|2024-11-01 07:20:00|41823|41803|41813.5|41793.5|41823.5|41803.5|41811.5|41791.5|0
1730445900000|2024-11-01 07:25:00|41813|41793|41799.5|41779.5|41817.5|41797.5|41798|41778|0
1730446200000|2024-11-01 07:30:00|41800|41780|41808.5|41788.5|41819.5|41799.5|41800|41780|0
1730446500000|2024-11-01 07:35:00|41808|41788|41808|41788|41811|41791|41799|41779|0
1730446800000|2024-11-01 07:40:00|41807.5|41787.5|41821.5|41801.5|41822.5|41802.5|41804|41784|0
1730447100000|2024-11-01 07:45:00|41821|41801|41833|41813|41838|41818|41820.5|41800.5|0
1730447400000|2024-11-01 07:50:00|41833.5|41813.5|41847|41827|41856.5|41836.5|41833.5|41813.5|0
1730447700000|2024-11-01 07:55:00|41846.5|41826.5|41844|41824|41854|41834|41842|41822|0
1730448000000|2024-11-01 08:00:00|41835.5|41815.5|41869.5|41849.5|41869.5|41849.5|41830|41810|0
1730448300000|2024-11-01 08:05:00|41868.5|41848.5|41864|41844|41868.5|41848.5|41853|41833|0
1730448600000|2024-11-01 08:10:00|41860.5|41840.5|41888|41868|41890.5|41870.5|41860.5|41840.5|0
1730448900000|2024-11-01 08:15:00|41887.5|41867.5|41863|41843|41890|41870|41859.5|41839.5|0
1730449200000|2024-11-01 08:20:00|41864|41844|41867|41847|41875|41855|41857|41837|0
1730449500000|2024-11-01 08:25:00|41869.5|41849.5|41875.5|41855.5|41876|41856|41860|41840|0
1730449800000|2024-11-01 08:30:00|41872|41852|41885|41865|41886|41866|41864|41844|0
1730450100000|2024-11-01 08:35:00|41886|41866|41883|41863|41896|41876|41871|41851|0
1730450400000|2024-11-01 08:40:00|41884|41864|41885.5|41865.5|41887|41867|41868.5|41848.5|0
1730450700000|2024-11-01 08:45:00|41882.5|41862.5|41869|41849|41886.5|41866.5|41866.5|41846.5|0
1730451000000|2024-11-01 08:50:00|41871|41851|41872|41852|41882|41862|41868.5|41848.5|0
1730451300000|2024-11-01 08:55:00|41871.5|41851.5|41874|41854|41874.5|41854.5|41856|41836|0
1730451600000|2024-11-01 09:00:00|41875|41855|41883.5|41863.5|41886|41866|41875|41855|0
1730451900000|2024-11-01 09:05:00|41887.5|41867.5|41889|41869|41892|41872|41878|41858|0
1730452200000|2024-11-01 09:10:00|41888.5|41868.5|41886.5|41866.5|41893.5|41873.5|41884|41864|0
1730452500000|2024-11-01 09:15:00|41888.5|41868.5|41885|41865|41892.5|41872.5|41877.5|41857.5|0
1730452800000|2024-11-01 09:20:00|41884.5|41864.5|41895|41875|41897|41877|41882.5|41862.5|0
1730453100000|2024-11-01 09:25:00|41895.5|41875.5|41895.5|41875.5|41903.5|41883.5|41891|41871|0
1730453400000|2024-11-01 09:30:00|41895|41875|41890.5|41870.5|41896.5|41876.5|41885.5|41865.5|0
1730453700000|2024-11-01 09:35:00|41891|41871|41893|41873|41898|41878|41890|41870|0
1730454000000|2024-11-01 09:40:00|41893.5|41873.5|41893|41873|41899|41879|41888|41868|0
1730454300000|2024-11-01 09:45:00|41893.5|41873.5|41901|41881|41904|41884|41890|41870|0
1730454600000|2024-11-01 09:50:00|41899|41879|41905.5|41885.5|41910.5|41890.5|41898.5|41878.5|0
1730454900000|2024-11-01 09:55:00|41905|41885|41905.5|41885.5|41909|41889|41902|41882|0
1730455200000|2024-11-01 10:00:00|41906|41886|41914|41894|41914.5|41894.5|41904.5|41884.5|0
1730455500000|2024-11-01 10:05:00|41913.5|41893.5|41917.5|41897.5|41918|41898|41909.5|41889.5|0
1730455800000|2024-11-01 10:10:00|41917|41897|41919.5|41899.5|41923|41903|41915|41895|0
1730456100000|2024-11-01 10:15:00|41920|41900|41927|41907|41929.5|41909.5|41915.5|41895.5|0
1730456400000|2024-11-01 10:20:00|41927.5|41907.5|41928|41908|41930.5|41910.5|41925.5|41905.5|0
1730456700000|2024-11-01 10:25:00|41928.5|41908.5|41923|41903|41941|41921|41922.5|41902.5|0
1730457000000|2024-11-01 10:30:00|41923.5|41903.5|41917|41897|41930.5|41910.5|41916.5|41896.5|0
1730457300000|2024-11-01 10:35:00|41916.5|41896.5|41923|41903|41926.5|41906.5|41912|41892|0
1730457600000|2024-11-01 10:40:00|41924|41904|41938|41918|41938|41918|41922|41902|0
1730457900000|2024-11-01 10:45:00|41938.5|41918.5|41941|41921|41948|41928|41937.5|41917.5|0
1730458200000|2024-11-01 10:50:00|41940.5|41920.5|41950|41930|41954.5|41934.5|41935|41915|0
1730458500000|2024-11-01 10:55:00|41949.5|41929.5|41950|41930|41952|41932|41942|41922|0
1730458800000|2024-11-01 11:00:00|41951|41931|41953.5|41933.5|41961|41941|41946.5|41926.5|0
1730459100000|2024-11-01 11:05:00|41954|41934|41945|41925|41955|41935|41942.5|41922.5|0
1730459400000|2024-11-01 11:10:00|41944.5|41924.5|41954|41934|41954|41934|41943.5|41923.5|0
1730459700000|2024-11-01 11:15:00|41954.5|41934.5|41968|41948|41969|41949|41954.5|41934.5|0
1730460000000|2024-11-01 11:20:00|41968.5|41948.5|41962|41942|41974.5|41954.5|41961.5|41941.5|0
1730460300000|2024-11-01 11:25:00|41962.5|41942.5|41965.5|41945.5|41968.5|41948.5|41957.5|41937.5|0
1730460600000|2024-11-01 11:30:00|41964|41944|41974|41954|41976.5|41956.5|41963|41943|0
1730460900000|2024-11-01 11:35:00|41973|41953|41980|41960|41986|41966|41973|41953|0
1730461200000|2024-11-01 11:40:00|41980.5|41960.5|41986.5|41966.5|41991|41971|41979|41959|0
1730461500000|2024-11-01 11:45:00|41986|41966|41974.5|41954.5|41987|41967|41969.5|41949.5|0
1730461800000|2024-11-01 11:50:00|41975|41955|41987|41967|41991.5|41971.5|41972|41952|0
1730462100000|2024-11-01 11:55:00|41988|41968|41985|41965|41993|41973|41984.5|41964.5|0
1730462400000|2024-11-01 12:00:00|41986|41966|41963.5|41943.5|41988|41968|41962.5|41942.5|0
1730462700000|2024-11-01 12:05:00|41962|41942|41947|41927|41963|41943|41947|41927|0
1730463000000|2024-11-01 12:10:00|41948|41928|41956|41936|41958.5|41938.5|41948|41928|0
1730463300000|2024-11-01 12:15:00|41955.5|41935.5|41944|41924|41955.5|41935.5|41937|41917|0
1730463600000|2024-11-01 12:20:00|41946|41926|41961|41941|41968|41948|41944.5|41924.5|0
1730463900000|2024-11-01 12:25:00|41960.5|41940.5|41937.5|41917.5|41963.5|41943.5|41937.5|41917.5|0
1730464200000|2024-11-01 12:30:00|41933.5|41913.5|41961|41941|41992.5|41972.5|41914.5|41894.5|0
1730464500000|2024-11-01 12:35:00|41959|41939|41978|41958|41984.5|41964.5|41954.5|41934.5|0
1730464800000|2024-11-01 12:40:00|41977|41957|42011|41991|42011|41991|41977|41957|0
1730465100000|2024-11-01 12:45:00|42010|41990|41997|41977|42011|41991|41990|41970|0
1730465400000|2024-11-01 12:50:00|41998|41978|42027.5|42007.5|42034.5|42014.5|41988|41968|0
1730465700000|2024-11-01 12:55:00|42028|42008|42025|42005|42038.5|42018.5|42023|42003|0
1730466000000|2024-11-01 13:00:00|42028|42008|42000|41980|42028|42008|41999.5|41979.5|0
1730466300000|2024-11-01 13:05:00|41998|41978|41990|41970|42003|41983|41982.5|41962.5|0
1730466600000|2024-11-01 13:10:00|41990.5|41970.5|41986|41966|41995.5|41975.5|41969.5|41949.5|0
1730466900000|2024-11-01 13:15:00|41983.5|41963.5|41981|41961|41993|41973|41977|41957|0
1730467200000|2024-11-01 13:20:00|41980.5|41960.5|41979.5|41959.5|41983|41963|41964.5|41944.5|0
1730467500000|2024-11-01 13:25:00|41975|41955|42005|41985|42015.5|41995.5|41973.5|41953.5|0
1730467800000|2024-11-01 13:30:00|41989.5|41969.5|42052|42032|42061|42041|41952.5|41932.5|0
1730468100000|2024-11-01 13:35:00|42050|42030|42129|42109|42134|42114|42041|42021|0
1730468400000|2024-11-01 13:40:00|42132|42112|42098.5|42078.5|42132|42112|42086|42066|0
1730468700000|2024-11-01 13:45:00|42095|42075|42119.5|42099.5|42123.5|42103.5|42084|42064|0
1730469000000|2024-11-01 13:50:00|42123.5|42103.5|42113|42093|42134|42114|42092|42072|0
1730469300000|2024-11-01 13:55:00|42110.5|42090.5|42090.5|42070.5|42110.5|42090.5|42073|42053|0
1730469600000|2024-11-01 14:00:00|42103.5|42083.5|42098|42078|42104.5|42084.5|42055|42035|0
1730469900000|2024-11-01 14:05:00|42090|42070|42181.5|42161.5|42185|42165|42087|42067|0
1730470200000|2024-11-01 14:10:00|42179|42159|42192|42172|42205.5|42185.5|42155|42135|0
1730470500000|2024-11-01 14:15:00|42193|42173|42223.5|42203.5|42225|42205|42182.5|42162.5|0
1730470800000|2024-11-01 14:20:00|42224|42204|42251|42231|42258.5|42238.5|42223|42203|0
1730471100000|2024-11-01 14:25:00|42252.5|42232.5|42307.5|42287.5|42307.5|42287.5|42244.5|42224.5|0
1730471400000|2024-11-01 14:30:00|42312.5|42292.5|42266.5|42246.5|42312.5|42292.5|42254|42234|0
1730471700000|2024-11-01 14:35:00|42270.5|42250.5|42258.5|42238.5|42286|42266|42238|42218|0
1730472000000|2024-11-01 14:40:00|42256|42236|42200|42180|42263.5|42243.5|42174|42154|0
1730472300000|2024-11-01 14:45:00|42202.5|42182.5|42205|42185|42207|42187|42146.5|42126.5|0
1730472600000|2024-11-01 14:50:00|42203.5|42183.5|42175.5|42155.5|42204|42184|42153|42133|0
1730472900000|2024-11-01 14:55:00|42177|42157|42249|42229|42252.5|42232.5|42168|42148|0
1730473200000|2024-11-01 15:00:00|42251|42231|42278.5|42258.5|42286.5|42266.5|42240.5|42220.5|0
1730473500000|2024-11-01 15:05:00|42280|42260|42256|42236|42280|42260|42246.5|42226.5|0
1730473800000|2024-11-01 15:10:00|42259.5|42239.5|42310|42290|42310|42290|42258|42238|0
1730474100000|2024-11-01 15:15:00|42308.5|42288.5|42314.5|42294.5|42339|42319|42293|42273|0
1730474400000|2024-11-01 15:20:00|42314|42294|42319.5|42299.5|42319.5|42299.5|42276|42256|0
1730474700000|2024-11-01 15:25:00|42320|42300|42347.5|42327.5|42354|42334|42314.5|42294.5|0
1730475000000|2024-11-01 15:30:00|42349|42329|42337.5|42317.5|42352.5|42332.5|42323.5|42303.5|0
1730475300000|2024-11-01 15:35:00|42335|42315|42333|42313|42345.5|42325.5|42320|42300|0
1730475600000|2024-11-01 15:40:00|42331|42311|42329|42309|42350|42330|42320|42300|0
1730475900000|2024-11-01 15:45:00|42334|42314|42277.5|42257.5|42337|42317|42272.5|42252.5|0
1730476200000|2024-11-01 15:50:00|42278|42258|42253|42233|42278|42258|42229|42209|0
1730476500000|2024-11-01 15:55:00|42252|42232|42225|42205|42256|42236|42214.5|42194.5|0
1730476800000|2024-11-01 16:00:00|42223|42203|42266|42246|42266|42246|42221.5|42201.5|0
1730477100000|2024-11-01 16:05:00|42263|42243|42277|42257|42278|42258|42249|42229|0
1730477400000|2024-11-01 16:10:00|42277.5|42257.5|42257|42237|42289|42269|42250|42230|0
1730477700000|2024-11-01 16:15:00|42256.5|42236.5|42269.5|42249.5|42270|42250|42233|42213|0
1730478000000|2024-11-01 16:20:00|42270.5|42250.5|42246|42226|42270.5|42250.5|42236|42216|0
1730478300000|2024-11-01 16:25:00|42246.5|42226.5|42204|42184|42249|42229|42199|42179|0
1730478600000|2024-11-01 16:30:00|42205|42185|42259|42239|42260|42240|42201|42181|0
1730478900000|2024-11-01 16:35:00|42255.5|42235.5|42265|42245|42271|42251|42236.5|42216.5|0
1730479200000|2024-11-01 16:40:00|42257|42237|42175|42155|42259.5|42239.5|42171.5|42151.5|0
1730479500000|2024-11-01 16:45:00|42174|42154|42180|42160|42200|42180|42161|42141|0
1730479800000|2024-11-01 16:50:00|42179|42159|42168.5|42148.5|42186.5|42166.5|42167|42147|0
1730480100000|2024-11-01 16:55:00|42169|42149|42162|42142|42175.5|42155.5|42142|42122|0
1730480400000|2024-11-01 17:00:00|42165|42145|42164|42144|42172.5|42152.5|42144.5|42124.5|0
1730480700000|2024-11-01 17:05:00|42161|42141|42127|42107|42165|42145|42107|42087|0
1730481000000|2024-11-01 17:10:00|42124|42104|42159.5|42139.5|42165|42145|42109|42089|0
1730481300000|2024-11-01 17:15:00|42160|42140|42184.5|42164.5|42194|42174|42157.5|42137.5|0
1730481600000|2024-11-01 17:20:00|42185|42165|42214.5|42194.5|42235|42215|42185|42165|0
1730481900000|2024-11-01 17:25:00|42213.5|42193.5|42227|42207|42236|42216|42199.5|42179.5|0
1730482200000|2024-11-01 17:30:00|42228.5|42208.5|42122.5|42102.5|42231|42211|42121|42101|0
1730482500000|2024-11-01 17:35:00|42120.5|42100.5|42091.5|42071.5|42134.5|42114.5|42083|42063|0
1730482800000|2024-11-01 17:40:00|42089|42069|42069.5|42049.5|42092|42072|42066|42046|0
1730483100000|2024-11-01 17:45:00|42069|42049|42060.5|42040.5|42079|42059|42057|42037|0
1730483400000|2024-11-01 17:50:00|42061|42041|42117.5|42097.5|42124|42104|42058|42038|0
1730483700000|2024-11-01 17:55:00|42116|42096|42065.5|42045.5|42121|42101|42065|42045|0
1730484000000|2024-11-01 18:00:00|42064|42044|42107|42087|42107|42087|42056|42036|0
1730484300000|2024-11-01 18:05:00|42107.5|42087.5|42052.5|42032.5|42109|42089|42041.5|42021.5|0
1730484600000|2024-11-01 18:10:00|42051.5|42031.5|42049.5|42029.5|42059.5|42039.5|42031|42011|0
1730484900000|2024-11-01 18:15:00|42047.5|42027.5|42060|42040|42085|42065|42036.5|42016.5|0
1730485200000|2024-11-01 18:20:00|42059.5|42039.5|42119|42099|42119|42099|42049|42029|0
1730485500000|2024-11-01 18:25:00|42121.5|42101.5|42108|42088|42125.5|42105.5|42094.5|42074.5|0
1730485800000|2024-11-01 18:30:00|42108.5|42088.5|42111|42091|42122|42102|42090|42070|0
1730486100000|2024-11-01 18:35:00|42111.5|42091.5|42131.5|42111.5|42134.5|42114.5|42107|42087|0
1730486400000|2024-11-01 18:40:00|42132|42112|42145|42125|42146|42126|42116|42096|0
1730486700000|2024-11-01 18:45:00|42143.5|42123.5|42143|42123|42166|42146|42127.5|42107.5|0
1730487000000|2024-11-01 18:50:00|42145.5|42125.5|42134.5|42114.5|42156|42136|42134|42114|0
1730487300000|2024-11-01 18:55:00|42133|42113|42141|42121|42150|42130|42128.5|42108.5|0
1730487600000|2024-11-01 19:00:00|42139.5|42119.5|42125.5|42105.5|42145.5|42125.5|42118|42098|0
1730487900000|2024-11-01 19:05:00|42130|42110|42172.5|42152.5|42181.5|42161.5|42123.5|42103.5|0
1730488200000|2024-11-01 19:10:00|42174|42154|42159|42139|42174.5|42154.5|42147|42127|0
1730488500000|2024-11-01 19:15:00|42153.5|42133.5|42146.5|42126.5|42156.5|42136.5|42140|42120|0
1730488800000|2024-11-01 19:20:00|42146|42126|42127|42107|42155|42135|42126.5|42106.5|0
1730489100000|2024-11-01 19:25:00|42126.5|42106.5|42071.5|42051.5|42129|42109|42067|42047|0
1730489400000|2024-11-01 19:30:00|42071|42051|42076|42056|42084|42064|42056.5|42036.5|0
1730489700000|2024-11-01 19:35:00|42073.5|42053.5|42062|42042|42079.5|42059.5|42050.5|42030.5|0
1730490000000|2024-11-01 19:40:00|42060|42040|42061.5|42041.5|42101|42081|42055|42035|0
1730490300000|2024-11-01 19:45:00|42058|42038|42055.5|42035.5|42067|42047|42042|42022|0
1730490600000|2024-11-01 19:50:00|42051|42031|42069|42049|42073|42053|42017|41997|0
1730490900000|2024-11-01 19:55:00|42068.5|42048.5|42057.5|42037.5|42088|42068|42048.5|42028.5|0
1730491200000|2024-11-01 20:00:00|42056|42036|42077.5|42057.5|42083|42063|42054|42034|0
1730491500000|2024-11-01 20:05:00|42076.5|42056.5|42088.5|42068.5|42090.5|42070.5|42076.5|42056.5|0
1730491800000|2024-11-01 20:10:00|42087|42067|42089.5|42069.5|42105|42085|42087|42067|0
1730492100000|2024-11-01 20:15:00|42093|42073|42078|42058|42094|42074|42072|42052|0
1730492400000|2024-11-01 20:20:00|42079|42059|42068|42048|42081|42061|42064|42044|0
1730492700000|2024-11-01 20:25:00|42068.5|42048.5|42081|42061|42082|42062|42068.5|42048.5|0
1730493000000|2024-11-01 20:30:00|42080.5|42060.5|42074|42054|42084.5|42064.5|42071|42051|0
1730493300000|2024-11-01 20:35:00|42074.5|42054.5|42074|42054|42076.5|42056.5|42073|42053|0
1730493600000|2024-11-01 20:40:00|42074.5|42054.5|42076|42056|42076.5|42056.5|42072|42052|0
1730493900000|2024-11-01 20:45:00|42072|42052|42066.5|42046.5|42075|42055|42066|42046|0
1730494200000|2024-11-01 20:50:00|42067|42047|42063|42043|42070.5|42050.5|42061|42041|0
1730494500000|2024-11-01 20:55:00|42062.5|42042.5|42066.5|42046.5|42071|42051|42062|42042|0
1730534100000|2024-11-02 07:55:00|42065.5|42045.5|42066.5|42046.5|42066.5|42046.5|42065.5|42045.5|0
1730534400000|2024-11-02 08:00:00|42064.2|42044.2|42062.6|42042.6|42064.2|42044.2|42062.6|42042.6|0
1730535000000|2024-11-02 08:10:00|42057.7|42037.7|42052.7|42032.7|42057.7|42037.7|42052.7|42032.7|0
1730536200000|2024-11-02 08:30:00|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|0
1730538300000|2024-11-02 09:05:00|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|0
1730538600000|2024-11-02 09:10:00|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|0
1730542500000|2024-11-02 10:15:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1730548800000|2024-11-02 12:00:00|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1730557500000|2024-11-02 14:25:00|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|0
1730566800000|2024-11-02 17:00:00|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|0
1730567100000|2024-11-02 17:05:00|42045.6|42025.6|42045.8|42025.8|42045.8|42025.8|42045.6|42025.6|0
1730569200000|2024-11-02 17:40:00|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|0
1730601000000|2024-11-03 02:30:00|42042.2|42022.2|42024.2|42004.2|42042.2|42022.2|42024.2|42004.2|0
1730601300000|2024-11-03 02:35:00|42022.2|42002.2|42016.2|41996.2|42022.2|42002.2|42016.2|41996.2|0
1730602500000|2024-11-03 02:55:00|42016.9|41996.9|42017.6|41997.6|42017.6|41997.6|42016.9|41996.9|0
1730605500000|2024-11-03 03:45:00|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1730614200000|2024-11-03 06:10:00|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1730618700000|2024-11-03 07:25:00|42007.9|41987.9|42002.9|41982.9|42007.9|41987.9|42002.9|41982.9|0
1730619600000|2024-11-03 07:40:00|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|0
1730620500000|2024-11-03 07:55:00|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|0
1730622600000|2024-11-03 08:30:00|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|0
1730623800000|2024-11-03 08:50:00|42008|41988|42008|41988|42008|41988|42008|41988|0
1730625300000|2024-11-03 09:15:00|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|0
1730626200000|2024-11-03 09:30:00|42008.5|41988.5|42008.5|41988.5|42008.5|41988.5|42008.5|41988.5|0
1730631000000|2024-11-03 10:50:00|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1730637000000|2024-11-03 12:30:00|42010|41990|42010|41990|42010|41990|42010|41990|0
1730637300000|2024-11-03 12:35:00|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1730639400000|2024-11-03 13:10:00|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|0
1730644200000|2024-11-03 14:30:00|41996.6|41976.6|41988.7|41968.7|41996.6|41976.6|41988.6|41968.6|0
1730647200000|2024-11-03 15:20:00|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|0
1730649300000|2024-11-03 15:55:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|0
1730650200000|2024-11-03 16:10:00|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|0
1730651700000|2024-11-03 16:35:00|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|0
1730652000000|2024-11-03 16:40:00|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|0
1730652900000|2024-11-03 16:55:00|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1730653200000|2024-11-03 17:00:00|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|0
1730654400000|2024-11-03 17:20:00|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|0
1730656800000|2024-11-03 18:00:00|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1730662800000|2024-11-03 19:40:00|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1730666700000|2024-11-03 20:45:00|41989.3|41969.3|41989.2|41969.2|41989.3|41969.3|41989.2|41969.2|0
1730667300000|2024-11-03 20:55:00|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|0
1730667600000|2024-11-03 21:00:00|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|0
1730667900000|2024-11-03 21:05:00|41990.1|41970.1|41981.7|41961.7|41990.1|41970.1|41980.1|41960.1|0
1730668200000|2024-11-03 21:10:00|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|0
1730668800000|2024-11-03 21:20:00|41979.9|41959.9|41976.9|41956.9|41979.9|41959.9|41976.9|41956.9|0
1730669700000|2024-11-03 21:35:00|41977.6|41957.6|41978.9|41958.9|41978.9|41958.9|41977.6|41957.6|0
1730671200000|2024-11-03 22:00:00|41979|41959|41979|41959|41979|41959|41979|41959|0
1730671500000|2024-11-03 22:05:00|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|0
1730671800000|2024-11-03 22:10:00|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1730672700000|2024-11-03 22:25:00|41979.5|41959.5|41980.4|41960.4|41980.4|41960.4|41979.5|41959.5|0
1730673300000|2024-11-03 22:35:00|41981.4|41961.4|41981.5|41961.5|41981.5|41961.5|41981.4|41961.4|0
1730674800000|2024-11-03 23:00:00|42066.4|42046.4|41956|41936|42066.4|42046.4|41929.5|41909.5|0
1730675100000|2024-11-03 23:05:00|41953.5|41933.5|41960.5|41940.5|41969|41949|41949.5|41929.5|0
1730675400000|2024-11-03 23:10:00|41960|41940|41968.5|41948.5|41986|41966|41958.5|41938.5|0
1730675700000|2024-11-03 23:15:00|41969|41949|41971|41951|41977|41957|41965|41945|0
1730676000000|2024-11-03 23:20:00|41972.5|41952.5|41976.5|41956.5|41986|41966|41970.5|41950.5|0
1730676300000|2024-11-03 23:25:00|41976|41956|41977.5|41957.5|41988|41968|41970.5|41950.5|0
1730676600000|2024-11-03 23:30:00|41978|41958|41981|41961|41984|41964|41971.5|41951.5|0
1730676900000|2024-11-03 23:35:00|41973.5|41953.5|41971.3|41951.3|41980.5|41960.5|41969.5|41949.5|0
1730677200000|2024-11-03 23:40:00|41970.3|41950.3|41979.8|41959.8|41984.3|41964.3|41966.3|41946.3|0
1730677500000|2024-11-03 23:45:00|41979.3|41959.3|41966.8|41946.8|41979.3|41959.3|41963.3|41943.3|0
1730677800000|2024-11-03 23:50:00|41965.3|41945.3|41954.8|41934.8|41969.8|41949.8|41954.3|41934.3|0
1730678100000|2024-11-03 23:55:00|41954.3|41934.3|41946.8|41926.8|41958.3|41938.3|41945.8|41925.8|0
1730678400000|2024-11-04 00:00:00|41947.3|41927.3|41917.3|41897.3|41949.8|41929.8|41905.8|41885.8|0
1730678700000|2024-11-04 00:05:00|41916.8|41896.8|41923.3|41903.3|41936.3|41916.3|41916.8|41896.8|0
1730679000000|2024-11-04 00:10:00|41922.8|41902.8|41927.8|41907.8|41930.3|41910.3|41920.3|41900.3|0
1730679300000|2024-11-04 00:15:00|41927.3|41907.3|41922.8|41902.8|41930.8|41910.8|41918.8|41898.8|0
1730679600000|2024-11-04 00:20:00|41923.8|41903.8|41924.8|41904.8|41927.8|41907.8|41918.3|41898.3|0
1730679900000|2024-11-04 00:25:00|41925.3|41905.3|41919.3|41899.3|41930.3|41910.3|41917.8|41897.8|0
1730680200000|2024-11-04 00:30:00|41920.8|41900.8|41919.8|41899.8|41920.8|41900.8|41907.8|41887.8|0
1730680500000|2024-11-04 00:35:00|41919.3|41899.3|41909.8|41889.8|41922.8|41902.8|41907.3|41887.3|0
1730680800000|2024-11-04 00:40:00|41908.8|41888.8|41921.9|41901.9|41922.4|41902.4|41907.8|41887.8|0
1730681100000|2024-11-04 00:45:00|41922.4|41902.4|41929.4|41909.4|41931.9|41911.9|41917.4|41897.4|0
1730681400000|2024-11-04 00:50:00|41927.9|41907.9|41934.4|41914.4|41938.4|41918.4|41925.4|41905.4|0
1730681700000|2024-11-04 00:55:00|41933.9|41913.9|41927.9|41907.9|41935.9|41915.9|41925.9|41905.9|0
1730682000000|2024-11-04 01:00:00|41928.9|41908.9|41930.9|41910.9|41931.4|41911.4|41924.4|41904.4|0
1730682300000|2024-11-04 01:05:00|41929.9|41909.9|41930.4|41910.4|41933.4|41913.4|41919.9|41899.9|0
1730682600000|2024-11-04 01:10:00|41930.9|41910.9|41934.9|41914.9|41938.4|41918.4|41928.4|41908.4|0
1730682900000|2024-11-04 01:15:00|41934.4|41914.4|41951.9|41931.9|41951.9|41931.9|41933.4|41913.4|0
1730683200000|2024-11-04 01:20:00|41952.4|41932.4|41955.9|41935.9|41956.4|41936.4|41950.4|41930.4|0
1730683500000|2024-11-04 01:25:00|41956.4|41936.4|41956.9|41936.9|41962.9|41942.9|41954.4|41934.4|0
1730683800000|2024-11-04 01:30:00|41956.4|41936.4|41965.9|41945.9|41969.9|41949.9|41956.4|41936.4|0
1730684100000|2024-11-04 01:35:00|41965.4|41945.4|41953.4|41933.4|41971.9|41951.9|41952.9|41932.9|0
1730684400000|2024-11-04 01:40:00|41954.9|41934.9|41955.9|41935.9|41959.9|41939.9|41953.4|41933.4|0
1730684700000|2024-11-04 01:45:00|41955.4|41935.4|41965.9|41945.9|41966.9|41946.9|41954.9|41934.9|0
1730685000000|2024-11-04 01:50:00|41966.9|41946.9|41963.8|41943.8|41968.9|41948.9|41961.9|41941.9|0
1730685300000|2024-11-04 01:55:00|41963.3|41943.3|41973.3|41953.3|41983.3|41963.3|41960.8|41940.8|0
1730685600000|2024-11-04 02:00:00|41974.8|41954.8|41981.8|41961.8|41981.8|41961.8|41973.8|41953.8|0
1730685900000|2024-11-04 02:05:00|41980.8|41960.8|41979.8|41959.8|41984.8|41964.8|41976.3|41956.3|0
1730686200000|2024-11-04 02:10:00|41979.3|41959.3|41964.8|41944.8|41979.3|41959.3|41963.8|41943.8|0
1730686500000|2024-11-04 02:15:00|41965.8|41945.8|41974.3|41954.3|41975.8|41955.8|41964.8|41944.8|0
1730686800000|2024-11-04 02:20:00|41974.8|41954.8|41989.8|41969.8|41991.8|41971.8|41969.8|41949.8|0
1730687100000|2024-11-04 02:25:00|41988.8|41968.8|42010.8|41990.8|42011.8|41991.8|41985.8|41965.8|0
1730687400000|2024-11-04 02:30:00|42011.3|41991.3|42004.8|41984.8|42024.8|42004.8|42004.3|41984.3|0
1730687700000|2024-11-04 02:35:00|42005.8|41985.8|42002.8|41982.8|42005.8|41985.8|41999.8|41979.8|0
1730688000000|2024-11-04 02:40:00|42002.3|41982.3|42003.8|41983.8|42008.8|41988.8|42000.8|41980.8|0
1730688300000|2024-11-04 02:45:00|42003.3|41983.3|42005.8|41985.8|42011.3|41991.3|42001.8|41981.8|0
1730688600000|2024-11-04 02:50:00|42006.3|41986.3|42005.8|41985.8|42008.8|41988.8|42003.3|41983.3|0
1730688900000|2024-11-04 02:55:00|42006.3|41986.3|42006.8|41986.8|42008.8|41988.8|42002.8|41982.8|0
1730689200000|2024-11-04 03:00:00|42009.8|41989.8|42004.8|41984.8|42011.3|41991.3|42003.3|41983.3|0
1730689500000|2024-11-04 03:05:00|42004.3|41984.3|42006.8|41986.8|42006.8|41986.8|42002.3|41982.3|0
1730689800000|2024-11-04 03:10:00|42006.3|41986.3|42004.3|41984.3|42009.3|41989.3|42003.3|41983.3|0
1730690100000|2024-11-04 03:15:00|42004.8|41984.8|42010.3|41990.3|42011.8|41991.8|42003.8|41983.8|0
1730690400000|2024-11-04 03:20:00|42009.8|41989.8|42020.8|42000.8|42021.8|42001.8|42006.8|41986.8|0
1730690700000|2024-11-04 03:25:00|42021.3|42001.3|42028.8|42008.8|42028.8|42008.8|42017.3|41997.3|0
1730691000000|2024-11-04 03:30:00|42029.3|42009.3|42018.8|41998.8|42032.8|42012.8|42016.3|41996.3|0
1730691300000|2024-11-04 03:35:00|42019.3|41999.3|42023.8|42003.8|42024.8|42004.8|42017.8|41997.8|0
1730691600000|2024-11-04 03:40:00|42024.3|42004.3|42021.8|42001.8|42024.8|42004.8|42018.8|41998.8|0
1730691900000|2024-11-04 03:45:00|42021.3|42001.3|42028.3|42008.3|42028.8|42008.8|42021.3|42001.3|0
1730692200000|2024-11-04 03:50:00|42027.8|42007.8|42023.8|42003.8|42028.8|42008.8|42022.8|42002.8|0
1730692500000|2024-11-04 03:55:00|42023.3|42003.3|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|0
1730692800000|2024-11-04 04:00:00|42025.8|42005.8|42030.8|42010.8|42032.8|42012.8|42022.8|42002.8|0
1730693100000|2024-11-04 04:05:00|42031.3|42011.3|42033.8|42013.8|42034.8|42014.8|42026.8|42006.8|0
1730693400000|2024-11-04 04:10:00|42033.3|42013.3|42038.3|42018.3|42038.3|42018.3|42030.8|42010.8|0
1730693700000|2024-11-04 04:15:00|42037.8|42017.8|42030.3|42010.3|42037.8|42017.8|42028.8|42008.8|0
1730694000000|2024-11-04 04:20:00|42029.8|42009.8|42040.8|42020.8|42041.8|42021.8|42029.3|42009.3|0
1730694300000|2024-11-04 04:25:00|42040.3|42020.3|42048.8|42028.8|42049.3|42029.3|42038.8|42018.8|0
1730694600000|2024-11-04 04:30:00|42047.8|42027.8|42043.8|42023.8|42048.8|42028.8|42041.8|42021.8|0
1730694900000|2024-11-04 04:35:00|42043.3|42023.3|42052.8|42032.8|42054.8|42034.8|42042.8|42022.8|0
1730695200000|2024-11-04 04:40:00|42053.3|42033.3|42061.8|42041.8|42062.3|42042.3|42051.8|42031.8|0
1730695500000|2024-11-04 04:45:00|42062.3|42042.3|42061.8|42041.8|42072.8|42052.8|42059.3|42039.3|0
1730695800000|2024-11-04 04:50:00|42062.3|42042.3|42058.8|42038.8|42066.3|42046.3|42058.8|42038.8|0
1730696100000|2024-11-04 04:55:00|42059.3|42039.3|42054.8|42034.8|42060.3|42040.3|42053.8|42033.8|0
1730696400000|2024-11-04 05:00:00|42054.3|42034.3|42050.8|42030.8|42054.8|42034.8|42044.8|42024.8|0
1730696700000|2024-11-04 05:05:00|42051.3|42031.3|42035.8|42015.8|42051.8|42031.8|42032.8|42012.8|0
1730697000000|2024-11-04 05:10:00|42036.3|42016.3|42040.8|42020.8|42042.3|42022.3|42035.8|42015.8|0
1730697300000|2024-11-04 05:15:00|42041.3|42021.3|42038.8|42018.8|42041.8|42021.8|42035.8|42015.8|0
1730697600000|2024-11-04 05:20:00|42039.3|42019.3|42036.8|42016.8|42041.8|42021.8|42036.3|42016.3|0
1730697900000|2024-11-04 05:25:00|42037.3|42017.3|42040.3|42020.3|42040.8|42020.8|42034.8|42014.8|0
1730698200000|2024-11-04 05:30:00|42040.8|42020.8|42036.8|42016.8|42041.8|42021.8|42036.8|42016.8|0
1730698500000|2024-11-04 05:35:00|42037.3|42017.3|42035.8|42015.8|42038.8|42018.8|42033.8|42013.8|0
1730698800000|2024-11-04 05:40:00|42036.3|42016.3|42032.8|42012.8|42037.3|42017.3|42031.8|42011.8|0
1730699100000|2024-11-04 05:45:00|42033.3|42013.3|42032.8|42012.8|42033.8|42013.8|42028.8|42008.8|0
1730699400000|2024-11-04 05:50:00|42032.3|42012.3|42029.8|42009.8|42033.8|42013.8|42029.3|42009.3|0
1730699700000|2024-11-04 05:55:00|42029.3|42009.3|42040.3|42020.3|42040.3|42020.3|42028.8|42008.8|0
1730700000000|2024-11-04 06:00:00|42038.8|42018.8|42050.8|42030.8|42052.3|42032.3|42037.8|42017.8|0
1730700300000|2024-11-04 06:05:00|42051.3|42031.3|42046.8|42026.8|42055.8|42035.8|42046.8|42026.8|0
1730700600000|2024-11-04 06:10:00|42046.3|42026.3|42054.3|42034.3|42056.8|42036.8|42046.3|42026.3|0
1730700900000|2024-11-04 06:15:00|42054.8|42034.8|42057.3|42037.3|42062.8|42042.8|42054.8|42034.8|0
1730701200000|2024-11-04 06:20:00|42057.8|42037.8|42062.8|42042.8|42064.3|42044.3|42054.8|42034.8|0
1730701500000|2024-11-04 06:25:00|42063.3|42043.3|42063.8|42043.8|42067.3|42047.3|42061.8|42041.8|0
1730701800000|2024-11-04 06:30:00|42064.3|42044.3|42068.8|42048.8|42072.8|42052.8|42063.8|42043.8|0
1730702100000|2024-11-04 06:35:00|42068.3|42048.3|42064.8|42044.8|42068.3|42048.3|42059.8|42039.8|0
1730702400000|2024-11-04 06:40:00|42064.3|42044.3|42068.3|42048.3|42072.3|42052.3|42064.3|42044.3|0
1730702700000|2024-11-04 06:45:00|42067.8|42047.8|42062.8|42042.8|42068.8|42048.8|42059.3|42039.3|0
1730703000000|2024-11-04 06:50:00|42063.8|42043.8|42057.8|42037.8|42067.8|42047.8|42055.8|42035.8|0
1730703300000|2024-11-04 06:55:00|42057.3|42037.3|42052.8|42032.8|42060.8|42040.8|42047.8|42027.8|0
1730703600000|2024-11-04 07:00:00|42051.8|42031.8|42054.8|42034.8|42067.8|42047.8|42050.3|42030.3|0
1730703900000|2024-11-04 07:05:00|42055.8|42035.8|42053.8|42033.8|42062.3|42042.3|42053.3|42033.3|0
1730704200000|2024-11-04 07:10:00|42054.3|42034.3|42039.8|42019.8|42054.3|42034.3|42031.3|42011.3|0
1730704500000|2024-11-04 07:15:00|42040.3|42020.3|42043.8|42023.8|42051.8|42031.8|42037.8|42017.8|0
1730704800000|2024-11-04 07:20:00|42044.3|42024.3|42035.3|42015.3|42045.8|42025.8|42029.8|42009.8|0
1730705100000|2024-11-04 07:25:00|42034.8|42014.8|42044.3|42024.3|42050.8|42030.8|42032.3|42012.3|0
1730705400000|2024-11-04 07:30:00|42044.8|42024.8|42031.3|42011.3|42046.8|42026.8|42021.8|42001.8|0
1730705700000|2024-11-04 07:35:00|42029.8|42009.8|42023.8|42003.8|42035.8|42015.8|42019.3|41999.3|0
1730706000000|2024-11-04 07:40:00|42024.3|42004.3|42015.8|41995.8|42026.3|42006.3|42012.8|41992.8|0
1730706300000|2024-11-04 07:45:00|42015.3|41995.3|41991.8|41971.8|42015.3|41995.3|41985.8|41965.8|0
1730706600000|2024-11-04 07:50:00|41992.8|41972.8|41985.8|41965.8|41996.3|41976.3|41980.8|41960.8|0
1730706900000|2024-11-04 07:55:00|41985.3|41965.3|41980.8|41960.8|41996.3|41976.3|41977.8|41957.8|0
1730707200000|2024-11-04 08:00:00|41977.8|41957.8|42018.8|41998.8|42021.8|42001.8|41976.8|41956.8|0
1730707500000|2024-11-04 08:05:00|42017.8|41997.8|42015.8|41995.8|42027.3|42007.3|42006.8|41986.8|0
1730707800000|2024-11-04 08:10:00|42015.3|41995.3|42040.3|42020.3|42040.3|42020.3|42008.3|41988.3|0
1730708100000|2024-11-04 08:15:00|42039.8|42019.8|42043.8|42023.8|42057.8|42037.8|42037.3|42017.3|0
1730708400000|2024-11-04 08:20:00|42043.3|42023.3|42051.3|42031.3|42061.3|42041.3|42042.8|42022.8|0
1730708700000|2024-11-04 08:25:00|42049.8|42029.8|42045.8|42025.8|42055.3|42035.3|42038.3|42018.3|0
1730709000000|2024-11-04 08:30:00|42045.3|42025.3|42027.3|42007.3|42056.8|42036.8|42012.8|41992.8|0
1730709300000|2024-11-04 08:35:00|42026.3|42006.3|42027.8|42007.8|42028.8|42008.8|42000.3|41980.3|0
1730709600000|2024-11-04 08:40:00|42027.3|42007.3|42020.3|42000.3|42027.3|42007.3|42011.8|41991.8|0
1730709900000|2024-11-04 08:45:00|42019.8|41999.8|42015.8|41995.8|42036.3|42016.3|42007.8|41987.8|0
1730710200000|2024-11-04 08:50:00|42019.3|41999.3|42008.3|41988.3|42033.8|42013.8|42008.3|41988.3|0
1730710500000|2024-11-04 08:55:00|42010.8|41990.8|42025.3|42005.3|42025.8|42005.8|42007.8|41987.8|0
1730710800000|2024-11-04 09:00:00|42022.8|42002.8|42043.3|42023.3|42050.8|42030.8|42022.3|42002.3|0
1730711100000|2024-11-04 09:05:00|42038.8|42018.8|42038.8|42018.8|42048.8|42028.8|42031.3|42011.3|0
1730711400000|2024-11-04 09:10:00|42038.3|42018.3|42032.8|42012.8|42044.3|42024.3|42027.3|42007.3|0
1730711700000|2024-11-04 09:15:00|42032.3|42012.3|42033.8|42013.8|42052.8|42032.8|42027.8|42007.8|0
1730712000000|2024-11-04 09:20:00|42037.8|42017.8|42037.3|42017.3|42043.8|42023.8|42030.3|42010.3|0
1730712300000|2024-11-04 09:25:00|42036.8|42016.8|42051.8|42031.8|42055.8|42035.8|42033.8|42013.8|0
1730712600000|2024-11-04 09:30:00|42052.8|42032.8|42040.3|42020.3|42061.8|42041.8|42039.3|42019.3|0
1730712900000|2024-11-04 09:35:00|42039.8|42019.8|42047.3|42027.3|42048.3|42028.3|42036.8|42016.8|0
1730713200000|2024-11-04 09:40:00|42047.8|42027.8|42065.8|42045.8|42066.3|42046.3|42042.8|42022.8|0
1730713500000|2024-11-04 09:45:00|42065.3|42045.3|42078.8|42058.8|42083.8|42063.8|42063.8|42043.8|0
1730713800000|2024-11-04 09:50:00|42079.3|42059.3|42075.8|42055.8|42084.8|42064.8|42072.8|42052.8|0
1730714100000|2024-11-04 09:55:00|42076.3|42056.3|42085.8|42065.8|42088.3|42068.3|42068.8|42048.8|0
1730714400000|2024-11-04 10:00:00|42084.8|42064.8|42107.8|42087.8|42120.8|42100.8|42079.8|42059.8|0
1730714700000|2024-11-04 10:05:00|42106.8|42086.8|42107.8|42087.8|42115.3|42095.3|42101.8|42081.8|0
1730715000000|2024-11-04 10:10:00|42108.8|42088.8|42108.8|42088.8|42112.3|42092.3|42102.3|42082.3|0
1730715300000|2024-11-04 10:15:00|42108.3|42088.3|42097.8|42077.8|42108.8|42088.8|42089.8|42069.8|0
1730715600000|2024-11-04 10:20:00|42098.3|42078.3|42100.8|42080.8|42107.8|42087.8|42091.8|42071.8|0
1730715900000|2024-11-04 10:25:00|42099.8|42079.8|42108.8|42088.8|42112.8|42092.8|42099.3|42079.3|0
1730716200000|2024-11-04 10:30:00|42109.3|42089.3|42128.8|42108.8|42129.3|42109.3|42106.8|42086.8|0
1730716500000|2024-11-04 10:35:00|42129.3|42109.3|42136.3|42116.3|42141.3|42121.3|42124.8|42104.8|0
1730716800000|2024-11-04 10:40:00|42135.8|42115.8|42136.3|42116.3|42138.8|42118.8|42131.3|42111.3|0
1730717100000|2024-11-04 10:45:00|42136.8|42116.8|42129.8|42109.8|42137.3|42117.3|42128.8|42108.8|0
1730717400000|2024-11-04 10:50:00|42130.3|42110.3|42133.8|42113.8|42134.3|42114.3|42119.3|42099.3|0
1730717700000|2024-11-04 10:55:00|42134.3|42114.3|42137.8|42117.8|42141.3|42121.3|42132.8|42112.8|0
1730718000000|2024-11-04 11:00:00|42136.3|42116.3|42134.8|42114.8|42144.3|42124.3|42129.3|42109.3|0
1730718300000|2024-11-04 11:05:00|42135.3|42115.3|42130.8|42110.8|42136.8|42116.8|42124.8|42104.8|0
1730718600000|2024-11-04 11:10:00|42131.3|42111.3|42119.8|42099.8|42131.3|42111.3|42112.8|42092.8|0
1730718900000|2024-11-04 11:15:00|42119.3|42099.3|42120.3|42100.3|42125.3|42105.3|42114.8|42094.8|0
1730719200000|2024-11-04 11:20:00|42119.8|42099.8|42112.8|42092.8|42122.3|42102.3|42108.8|42088.8|0
1730719500000|2024-11-04 11:25:00|42113.3|42093.3|42102.8|42082.8|42117.8|42097.8|42100.8|42080.8|0
1730719800000|2024-11-04 11:30:00|42103.3|42083.3|42107.8|42087.8|42110.3|42090.3|42101.3|42081.3|0
1730720100000|2024-11-04 11:35:00|42107.3|42087.3|42103.8|42083.8|42109.8|42089.8|42101.8|42081.8|0
1730720400000|2024-11-04 11:40:00|42104.3|42084.3|42110.8|42090.8|42110.8|42090.8|42098.8|42078.8|0
1730720700000|2024-11-04 11:45:00|42111.3|42091.3|42114.3|42094.3|42121.8|42101.8|42106.3|42086.3|0
1730721000000|2024-11-04 11:50:00|42115.8|42095.8|42113.3|42093.3|42121.3|42101.3|42111.3|42091.3|0
1730721300000|2024-11-04 11:55:00|42112.8|42092.8|42113.8|42093.8|42120.3|42100.3|42105.8|42085.8|0
1730721600000|2024-11-04 12:00:00|42114.3|42094.3|42103.3|42083.3|42125.8|42105.8|42102.3|42082.3|0
1730721900000|2024-11-04 12:05:00|42104.8|42084.8|42095.8|42075.8|42106.3|42086.3|42090.8|42070.8|0
1730722200000|2024-11-04 12:10:00|42096.3|42076.3|42104.8|42084.8|42105.3|42085.3|42085.8|42065.8|0
1730722500000|2024-11-04 12:15:00|42105.3|42085.3|42094.8|42074.8|42108.3|42088.3|42093.8|42073.8|0
1730722800000|2024-11-04 12:20:00|42095.3|42075.3|42085.8|42065.8|42097.3|42077.3|42085.8|42065.8|0
1730723100000|2024-11-04 12:25:00|42086.3|42066.3|42062.3|42042.3|42091.3|42071.3|42051.3|42031.3|0
1730723400000|2024-11-04 12:30:00|42062.8|42042.8|42060.8|42040.8|42068.3|42048.3|42050.8|42030.8|0
1730723700000|2024-11-04 12:35:00|42059.8|42039.8|42057.3|42037.3|42060.8|42040.8|42040.3|42020.3|0
1730724000000|2024-11-04 12:40:00|42056.3|42036.3|42047.8|42027.8|42056.3|42036.3|42036.8|42016.8|0
1730724300000|2024-11-04 12:45:00|42047.3|42027.3|42071.3|42051.3|42073.3|42053.3|42047.3|42027.3|0
1730724600000|2024-11-04 12:50:00|42071.8|42051.8|42064.8|42044.8|42079.8|42059.8|42063.8|42043.8|0
1730724900000|2024-11-04 12:55:00|42064.3|42044.3|42077.8|42057.8|42090.3|42070.3|42064.3|42044.3|0
1730725200000|2024-11-04 13:00:00|42077.3|42057.3|42087.8|42067.8|42088.8|42068.8|42072.3|42052.3|0
1730725500000|2024-11-04 13:05:00|42087.3|42067.3|42071.8|42051.8|42088.8|42068.8|42071.8|42051.8|0
1730725800000|2024-11-04 13:10:00|42072.3|42052.3|42064.8|42044.8|42073.8|42053.8|42058.3|42038.3|0
1730726100000|2024-11-04 13:15:00|42064.3|42044.3|42071.8|42051.8|42072.8|42052.8|42056.8|42036.8|0
1730726400000|2024-11-04 13:20:00|42071.3|42051.3|42058.3|42038.3|42077.8|42057.8|42057.8|42037.8|0
1730726700000|2024-11-04 13:25:00|42057.8|42037.8|42055.3|42035.3|42059.8|42039.8|42050.8|42030.8|0
1730727000000|2024-11-04 13:30:00|42053.8|42033.8|42061.8|42041.8|42064.3|42044.3|42046.8|42026.8|0
1730727300000|2024-11-04 13:35:00|42061.3|42041.3|42069.8|42049.8|42073.8|42053.8|42056.8|42036.8|0
1730727600000|2024-11-04 13:40:00|42068.8|42048.8|42052.3|42032.3|42070.8|42050.8|42050.3|42030.3|0
1730727900000|2024-11-04 13:45:00|42051.8|42031.8|42051.8|42031.8|42062.8|42042.8|42046.8|42026.8|0
1730728200000|2024-11-04 13:50:00|42052.3|42032.3|42040.8|42020.8|42053.8|42033.8|42031.8|42011.8|0
1730728500000|2024-11-04 13:55:00|42040.3|42020.3|42038.8|42018.8|42046.3|42026.3|42035.8|42015.8|0
1730728800000|2024-11-04 14:00:00|42037.8|42017.8|42037.3|42017.3|42045.8|42025.8|42028.8|42008.8|0
1730729100000|2024-11-04 14:05:00|42036.3|42016.3|42042.3|42022.3|42045.8|42025.8|42030.8|42010.8|0
1730729400000|2024-11-04 14:10:00|42041.8|42021.8|42016.3|41996.3|42041.8|42021.8|42014.8|41994.8|0
1730729700000|2024-11-04 14:15:00|42017.8|41997.8|42020.8|42000.8|42027.3|42007.3|42011.8|41991.8|0
1730730000000|2024-11-04 14:20:00|42020.3|42000.3|41987.8|41967.8|42020.3|42000.3|41985.8|41965.8|0
1730730300000|2024-11-04 14:25:00|41993.8|41973.8|41998.3|41978.3|42006.3|41986.3|41963.8|41943.8|0
1730730600000|2024-11-04 14:30:00|42003.3|41983.3|42022.8|42002.8|42048.8|42028.8|41977.3|41957.3|0
1730730900000|2024-11-04 14:35:00|42019.3|41999.3|41902.8|41882.8|42027.8|42007.8|41892.3|41872.3|0
1730731200000|2024-11-04 14:40:00|41901.8|41881.8|41936.8|41916.8|41947.3|41927.3|41875.8|41855.8|0
1730731500000|2024-11-04 14:45:00|41934.3|41914.3|41956.8|41936.8|41983.8|41963.8|41914.3|41894.3|0
1730731800000|2024-11-04 14:50:00|41956.3|41936.3|41928.8|41908.8|41956.3|41936.3|41897.8|41877.8|0
1730732100000|2024-11-04 14:55:00|41927.3|41907.3|41981.3|41961.3|42001.8|41981.8|41927.3|41907.3|0
1730732400000|2024-11-04 15:00:00|41979.8|41959.8|41991.3|41971.3|41998.8|41978.8|41954.8|41934.8|0
1730732700000|2024-11-04 15:05:00|41990.8|41970.8|41967.3|41947.3|42016.8|41996.8|41958.8|41938.8|0
1730733000000|2024-11-04 15:10:00|41963.3|41943.3|41978.3|41958.3|41987.8|41967.8|41949.3|41929.3|0
1730733300000|2024-11-04 15:15:00|41979.3|41959.3|41964.3|41944.3|41997.8|41977.8|41952.3|41932.3|0
1730733600000|2024-11-04 15:20:00|41967.8|41947.8|41978.8|41958.8|41989.8|41969.8|41938.8|41918.8|0
1730733900000|2024-11-04 15:25:00|41982.3|41962.3|41967.8|41947.8|42004.3|41984.3|41947.8|41927.8|0
1730734200000|2024-11-04 15:30:00|41965.8|41945.8|41952.3|41932.3|41982.8|41962.8|41932.8|41912.8|0
1730734500000|2024-11-04 15:35:00|41952.8|41932.8|41959.8|41939.8|41977.8|41957.8|41945.3|41925.3|0
1730734800000|2024-11-04 15:40:00|41966.3|41946.3|41968.8|41948.8|41974.8|41954.8|41944.8|41924.8|0
1730735100000|2024-11-04 15:45:00|41969.8|41949.8|41961.8|41941.8|41974.3|41954.3|41916.3|41896.3|0
1730735400000|2024-11-04 15:50:00|41964.8|41944.8|41982.3|41962.3|41989.3|41969.3|41952.3|41932.3|0
1730735700000|2024-11-04 15:55:00|41978.3|41958.3|41935.3|41915.3|41978.3|41958.3|41931.3|41911.3|0
1730736000000|2024-11-04 16:00:00|41938.8|41918.8|41916.8|41896.8|41943.3|41923.3|41905.8|41885.8|0
1730736300000|2024-11-04 16:05:00|41913.8|41893.8|41927.8|41907.8|41937.8|41917.8|41911.3|41891.3|0
1730736600000|2024-11-04 16:10:00|41928.8|41908.8|41929.8|41909.8|41954.8|41934.8|41925.8|41905.8|0
1730736900000|2024-11-04 16:15:00|41925.3|41905.3|41907.8|41887.8|41936.8|41916.8|41899.8|41879.8|0
1730737200000|2024-11-04 16:20:00|41909.8|41889.8|41894.8|41874.8|41917.8|41897.8|41885.8|41865.8|0
1730737500000|2024-11-04 16:25:00|41896.8|41876.8|41871.8|41851.8|41899.8|41879.8|41871.8|41851.8|0
1730737800000|2024-11-04 16:30:00|41870.8|41850.8|41825.8|41805.8|41874.8|41854.8|41815.3|41795.3|0
1730738100000|2024-11-04 16:35:00|41823.8|41803.8|41780.3|41760.3|41828.8|41808.8|41777.3|41757.3|0
1730738400000|2024-11-04 16:40:00|41776.3|41756.3|41737.8|41717.8|41795.3|41775.3|41724.8|41704.8|0
1730738700000|2024-11-04 16:45:00|41730.8|41710.8|41701.8|41681.8|41742.8|41722.8|41693.8|41673.8|0
1730739000000|2024-11-04 16:50:00|41696.8|41676.8|41695.3|41675.3|41722.8|41702.8|41690.8|41670.8|0
1730739300000|2024-11-04 16:55:00|41691.8|41671.8|41697.8|41677.8|41706.8|41686.8|41659.8|41639.8|0
1730739600000|2024-11-04 17:00:00|41698.8|41678.8|41685.3|41665.3|41711.8|41691.8|41681.8|41661.8|0
1730739900000|2024-11-04 17:05:00|41686.8|41666.8|41676.8|41656.8|41713.3|41693.3|41671.8|41651.8|0
1730740200000|2024-11-04 17:10:00|41673.8|41653.8|41728.8|41708.8|41734.8|41714.8|41672.8|41652.8|0
1730740500000|2024-11-04 17:15:00|41729.3|41709.3|41755.8|41735.8|41758.8|41738.8|41727.8|41707.8|0
1730740800000|2024-11-04 17:20:00|41753.8|41733.8|41814.8|41794.8|41818.3|41798.3|41753.8|41733.8|0
1730741100000|2024-11-04 17:25:00|41813.8|41793.8|41849.8|41829.8|41863.3|41843.3|41813.3|41793.3|0
1730741400000|2024-11-04 17:30:00|41853.8|41833.8|41869.8|41849.8|41877.3|41857.3|41844.8|41824.8|0
1730741700000|2024-11-04 17:35:00|41872.8|41852.8|41861.8|41841.8|41879.8|41859.8|41853.3|41833.3|0
1730742000000|2024-11-04 17:40:00|41862.8|41842.8|41862.8|41842.8|41872.3|41852.3|41844.3|41824.3|0
1730742300000|2024-11-04 17:45:00|41864.3|41844.3|41887.8|41867.8|41890.8|41870.8|41856.8|41836.8|0
1730742600000|2024-11-04 17:50:00|41890.8|41870.8|41887.3|41867.3|41899.8|41879.8|41879.8|41859.8|0
1730742900000|2024-11-04 17:55:00|41886.3|41866.3|41894.8|41874.8|41902.8|41882.8|41884.8|41864.8|0
1730743200000|2024-11-04 18:00:00|41892.8|41872.8|41863.8|41843.8|41911.8|41891.8|41860.8|41840.8|0
1730743500000|2024-11-04 18:05:00|41866.3|41846.3|41817.8|41797.8|41882.3|41862.3|41787.3|41767.3|0
1730743800000|2024-11-04 18:10:00|41819.8|41799.8|41877.3|41857.3|41892.8|41872.8|41818.8|41798.8|0
1730744100000|2024-11-04 18:15:00|41877.8|41857.8|41880.8|41860.8|41895.8|41875.8|41869.8|41849.8|0
1730744400000|2024-11-04 18:20:00|41878.3|41858.3|41885.8|41865.8|41900.3|41880.3|41867.8|41847.8|0
1730744700000|2024-11-04 18:25:00|41883.8|41863.8|41868.8|41848.8|41890.8|41870.8|41849.3|41829.3|0
1730745000000|2024-11-04 18:30:00|41868.3|41848.3|41861.8|41841.8|41871.8|41851.8|41847.8|41827.8|0
1730745300000|2024-11-04 18:35:00|41860.8|41840.8|41858.3|41838.3|41869.8|41849.8|41851.3|41831.3|0
1730745600000|2024-11-04 18:40:00|41859.8|41839.8|41867.3|41847.3|41879.8|41859.8|41856.3|41836.3|0
1730745900000|2024-11-04 18:45:00|41867.8|41847.8|41886.8|41866.8|41889.8|41869.8|41864.3|41844.3|0
1730746200000|2024-11-04 18:50:00|41884.8|41864.8|41856.8|41836.8|41886.3|41866.3|41856.8|41836.8|0
1730746500000|2024-11-04 18:55:00|41856.3|41836.3|41846.8|41826.8|41859.8|41839.8|41841.8|41821.8|0
1730746800000|2024-11-04 19:00:00|41849.8|41829.8|41856.3|41836.3|41862.8|41842.8|41847.8|41827.8|0
1730747100000|2024-11-04 19:05:00|41855.8|41835.8|41865.3|41845.3|41885.8|41865.8|41853.8|41833.8|0
1730747400000|2024-11-04 19:10:00|41863.8|41843.8|41876.3|41856.3|41879.3|41859.3|41861.8|41841.8|0
1730747700000|2024-11-04 19:15:00|41880.8|41860.8|41864.3|41844.3|41880.8|41860.8|41854.3|41834.3|0
1730748000000|2024-11-04 19:20:00|41862.8|41842.8|41857.3|41837.3|41875.8|41855.8|41857.3|41837.3|0
1730748300000|2024-11-04 19:25:00|41857.8|41837.8|41826.8|41806.8|41868.3|41848.3|41824.8|41804.8|0
1730748600000|2024-11-04 19:30:00|41825.8|41805.8|41857.8|41837.8|41860.8|41840.8|41809.8|41789.8|0
1730748900000|2024-11-04 19:35:00|41856.8|41836.8|41873.8|41853.8|41878.8|41858.8|41847.3|41827.3|0
1730749200000|2024-11-04 19:40:00|41873.3|41853.3|41849.8|41829.8|41882.3|41862.3|41846.8|41826.8|0
1730749500000|2024-11-04 19:45:00|41850.3|41830.3|41853.7|41833.7|41865.8|41845.8|41842.2|41822.2|0
1730749800000|2024-11-04 19:50:00|41852.7|41832.7|41848|41828|41869.5|41849.5|41846|41826|0
1730750100000|2024-11-04 19:55:00|41847.5|41827.5|41852.5|41832.5|41870.5|41850.5|41845.5|41825.5|0
1730750400000|2024-11-04 20:00:00|41853|41833|41844|41824|41858|41838|41841.5|41821.5|0
1730750700000|2024-11-04 20:05:00|41844.5|41824.5|41845.5|41825.5|41854.5|41834.5|41839|41819|0
1730751000000|2024-11-04 20:10:00|41844.5|41824.5|41823.5|41803.5|41848.5|41828.5|41823.5|41803.5|0
1730751300000|2024-11-04 20:15:00|41822|41802|41850.5|41830.5|41853.5|41833.5|41814.5|41794.5|0
1730751600000|2024-11-04 20:20:00|41852.5|41832.5|41843.5|41823.5|41852.5|41832.5|41829.5|41809.5|0
1730751900000|2024-11-04 20:25:00|41844|41824|41839|41819|41861.5|41841.5|41837|41817|0
1730752200000|2024-11-04 20:30:00|41841.5|41821.5|41825|41805|41844|41824|41814.5|41794.5|0
1730752500000|2024-11-04 20:35:00|41825.5|41805.5|41795|41775|41825.5|41805.5|41783|41763|0
1730752800000|2024-11-04 20:40:00|41796.5|41776.5|41824.5|41804.5|41844|41824|41792.5|41772.5|0
1730753100000|2024-11-04 20:45:00|41824|41804|41824.5|41804.5|41841.5|41821.5|41823.5|41803.5|0
1730753400000|2024-11-04 20:50:00|41820.5|41800.5|41808.5|41788.5|41827.5|41807.5|41802.5|41782.5|0
1730753700000|2024-11-04 20:55:00|41809.5|41789.5|41823.5|41803.5|41825.5|41805.5|41783|41763|0
1730754000000|2024-11-04 21:00:00|41827.5|41807.5|41821.5|41801.5|41833.5|41813.5|41807.5|41787.5|0
1730754300000|2024-11-04 21:05:00|41819.5|41799.5|41834.5|41814.5|41842.5|41822.5|41819|41799|0
1730754600000|2024-11-04 21:10:00|41834|41814|41827.5|41807.5|41835.5|41815.5|41822|41802|0
1730754900000|2024-11-04 21:15:00|41828|41808|41837|41817|41844|41824|41828|41808|0
1730755200000|2024-11-04 21:20:00|41836.5|41816.5|41831|41811|41836.5|41816.5|41826|41806|0
1730755500000|2024-11-04 21:25:00|41830.5|41810.5|41830|41810|41835.5|41815.5|41827.5|41807.5|0
1730755800000|2024-11-04 21:30:00|41829.5|41809.5|41825.5|41805.5|41831|41811|41823.5|41803.5|0
1730756100000|2024-11-04 21:35:00|41826|41806|41827.5|41807.5|41830.5|41810.5|41824.5|41804.5|0
1730756400000|2024-11-04 21:40:00|41827|41807|41824.5|41804.5|41827|41807|41820.5|41800.5|0
1730756700000|2024-11-04 21:45:00|41825|41805|41832|41812|41832|41812|41823.5|41803.5|0
1730757000000|2024-11-04 21:50:00|41831.5|41811.5|41834.5|41814.5|41836|41816|41829.5|41809.5|0
1730757300000|2024-11-04 21:55:00|41835|41815|41852.2|41832.2|41852.5|41832.5|41834|41814|0
1730757600000|2024-11-04 22:00:00|41851.4|41831.4|41844.4|41824.4|41851.4|41831.4|41841.3|41821.3|0
1730757900000|2024-11-04 22:05:00|41844.3|41824.3|41843|41823|41844.3|41824.3|41841.6|41821.6|0
1730758200000|2024-11-04 22:10:00|41842.7|41822.7|41845.1|41825.1|41845.4|41825.4|41837.9|41817.9|0
1730758500000|2024-11-04 22:15:00|41844.3|41824.3|41849.2|41829.2|41850.2|41830.2|41843.2|41823.2|0
1730758800000|2024-11-04 22:20:00|41849.8|41829.8|41847.7|41827.7|41853.8|41833.8|41847.1|41827.1|0
1730759100000|2024-11-04 22:25:00|41847.5|41827.5|41849|41829|41849.9|41829.9|41847.5|41827.5|0
1730759400000|2024-11-04 22:30:00|41848.7|41828.7|41849.3|41829.3|41850.1|41830.1|41848.7|41828.7|0
1730759700000|2024-11-04 22:35:00|41849.4|41829.4|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|0
1730760000000|2024-11-04 22:40:00|41847.3|41827.3|41849.2|41829.2|41849.5|41829.5|41846.8|41826.8|0
1730760300000|2024-11-04 22:45:00|41849.3|41829.3|41849.5|41829.5|41850.3|41830.3|41848.9|41828.9|0
1730760600000|2024-11-04 22:50:00|41850|41830|41848.7|41828.7|41850|41830|41847.3|41827.3|0
1730760900000|2024-11-04 22:55:00|41849.2|41829.2|41850|41830|41852.8|41832.8|41848.4|41828.4|0
1730761200000|2024-11-04 23:00:00|41871.4|41851.4|41852.9|41832.9|41878.4|41858.4|41847.9|41827.9|0
1730761500000|2024-11-04 23:05:00|41853.4|41833.4|41848.9|41828.9|41856.4|41836.4|41843.4|41823.4|0
1730761800000|2024-11-04 23:10:00|41849.4|41829.4|41845.4|41825.4|41856.9|41836.9|41844.9|41824.9|0
1730762100000|2024-11-04 23:15:00|41844.9|41824.9|41835.4|41815.4|41844.9|41824.9|41831.9|41811.9|0
1730762400000|2024-11-04 23:20:00|41834.9|41814.9|41848.4|41828.4|41853.4|41833.4|41834.4|41814.4|0
1730762700000|2024-11-04 23:25:00|41848.9|41828.9|41835.4|41815.4|41853.4|41833.4|41832.9|41812.9|0
1730763000000|2024-11-04 23:30:00|41835.9|41815.9|41846.4|41826.4|41847.4|41827.4|41835.4|41815.4|0
1730763300000|2024-11-04 23:35:00|41847.4|41827.4|41854.4|41834.4|41855.4|41835.4|41844.4|41824.4|0
1730763600000|2024-11-04 23:40:00|41854.9|41834.9|41853.9|41833.9|41855.9|41835.9|41844.9|41824.9|0
1730763900000|2024-11-04 23:45:00|41854.4|41834.4|41838.4|41818.4|41854.4|41834.4|41825.9|41805.9|0
1730764200000|2024-11-04 23:50:00|41837.9|41817.9|41827.4|41807.4|41842.4|41822.4|41826.9|41806.9|0
1730764500000|2024-11-04 23:55:00|41826.4|41806.4|41827.4|41807.4|41833.4|41813.4|41826.4|41806.4|0
1730764800000|2024-11-05 00:00:00|41825.9|41805.9|41811.4|41791.4|41827.9|41807.9|41807.4|41787.4|0
1730765100000|2024-11-05 00:05:00|41810.9|41790.9|41817.9|41797.9|41823.4|41803.4|41809.4|41789.4|0
1730765400000|2024-11-05 00:10:00|41817.4|41797.4|41816.4|41796.4|41821.4|41801.4|41811.9|41791.9|0
1730765700000|2024-11-05 00:15:00|41816.9|41796.9|41820.9|41800.9|41821.4|41801.4|41812.4|41792.4|0
1730766000000|2024-11-05 00:20:00|41821.4|41801.4|41820.9|41800.9|41826.4|41806.4|41816.4|41796.4|0
1730766300000|2024-11-05 00:25:00|41820.4|41800.4|41816.4|41796.4|41822.4|41802.4|41810.4|41790.4|0
1730766600000|2024-11-05 00:30:00|41815.9|41795.9|41818.9|41798.9|41825.9|41805.9|41815.9|41795.9|0
1730766900000|2024-11-05 00:35:00|41818.4|41798.4|41815.4|41795.4|41818.9|41798.9|41812.4|41792.4|0
1730767200000|2024-11-05 00:40:00|41815.9|41795.9|41811.4|41791.4|41816.4|41796.4|41807.9|41787.9|0
1730767500000|2024-11-05 00:45:00|41810.4|41790.4|41816.9|41796.9|41816.9|41796.9|41808.4|41788.4|0
1730767800000|2024-11-05 00:50:00|41816.4|41796.4|41821.4|41801.4|41829.4|41809.4|41816.4|41796.4|0
1730768100000|2024-11-05 00:55:00|41820.9|41800.9|41820.9|41800.9|41827.9|41807.9|41817.4|41797.4|0
1730768400000|2024-11-05 01:00:00|41821.4|41801.4|41803.9|41783.9|41822.4|41802.4|41790.4|41770.4|0
1730768700000|2024-11-05 01:05:00|41803.4|41783.4|41814.9|41794.9|41821.4|41801.4|41799.4|41779.4|0
1730769000000|2024-11-05 01:10:00|41812.4|41792.4|41817.4|41797.4|41820.4|41800.4|41811.9|41791.9|0
1730769300000|2024-11-05 01:15:00|41816.9|41796.9|41810.4|41790.4|41820.9|41800.9|41809.4|41789.4|0
1730769600000|2024-11-05 01:20:00|41809.9|41789.9|41797.9|41777.9|41812.4|41792.4|41796.4|41776.4|0
1730769900000|2024-11-05 01:25:00|41797.4|41777.4|41798.4|41778.4|41800.4|41780.4|41790.9|41770.9|0
1730770200000|2024-11-05 01:30:00|41797.9|41777.9|41796.4|41776.4|41804.9|41784.9|41794.9|41774.9|0
1730770500000|2024-11-05 01:35:00|41796.9|41776.9|41798.4|41778.4|41802.4|41782.4|41795.4|41775.4|0
1730770800000|2024-11-05 01:40:00|41798.9|41778.9|41823.4|41803.4|41823.4|41803.4|41798.4|41778.4|0
1730771100000|2024-11-05 01:45:00|41822.4|41802.4|41856.4|41836.4|41867.4|41847.4|41822.4|41802.4|0
1730771400000|2024-11-05 01:50:00|41855.9|41835.9|41852.9|41832.9|41865.9|41845.9|41845.4|41825.4|0
1730771700000|2024-11-05 01:55:00|41853.4|41833.4|41855.4|41835.4|41862.9|41842.9|41848.4|41828.4|0
1730772000000|2024-11-05 02:00:00|41853.9|41833.9|41842.4|41822.4|41855.9|41835.9|41840.9|41820.9|0
1730772300000|2024-11-05 02:05:00|41841.9|41821.9|41842.4|41822.4|41846.4|41826.4|41836.9|41816.9|0
1730772600000|2024-11-05 02:10:00|41843.4|41823.4|41830.4|41810.4|41845.9|41825.9|41822.4|41802.4|0
1730772900000|2024-11-05 02:15:00|41829.9|41809.9|41840.9|41820.9|41844.9|41824.9|41823.4|41803.4|0
1730773200000|2024-11-05 02:20:00|41843.4|41823.4|41849.9|41829.9|41852.9|41832.9|41840.4|41820.4|0
1730773500000|2024-11-05 02:25:00|41850.4|41830.4|41857.9|41837.9|41859.9|41839.9|41849.9|41829.9|0
1730773800000|2024-11-05 02:30:00|41857.4|41837.4|41863.4|41843.4|41866.9|41846.9|41856.4|41836.4|0
1730774100000|2024-11-05 02:35:00|41862.9|41842.9|41862.4|41842.4|41870.9|41850.9|41860.4|41840.4|0
1730774400000|2024-11-05 02:40:00|41861.9|41841.9|41860.4|41840.4|41868.4|41848.4|41858.4|41838.4|0
1730774700000|2024-11-05 02:45:00|41859.9|41839.9|41858.4|41838.4|41863.4|41843.4|41855.9|41835.9|0
1730775000000|2024-11-05 02:50:00|41858.9|41838.9|41852.4|41832.4|41863.4|41843.4|41852.4|41832.4|0
1730775300000|2024-11-05 02:55:00|41852.9|41832.9|41854.4|41834.4|41862.4|41842.4|41852.9|41832.9|0
1730775600000|2024-11-05 03:00:00|41853.9|41833.9|41855.4|41835.4|41855.9|41835.9|41848.4|41828.4|0
1730775900000|2024-11-05 03:05:00|41856.4|41836.4|41858.4|41838.4|41859.4|41839.4|41854.4|41834.4|0
1730776200000|2024-11-05 03:10:00|41857.9|41837.9|41857.4|41837.4|41858.4|41838.4|41854.4|41834.4|0
1730776500000|2024-11-05 03:15:00|41857.9|41837.9|41851.9|41831.9|41860.4|41840.4|41846.9|41826.9|0
1730776800000|2024-11-05 03:20:00|41852.4|41832.4|41853.4|41833.4|41857.4|41837.4|41851.4|41831.4|0
1730777100000|2024-11-05 03:25:00|41853.9|41833.9|41859.9|41839.9|41861.4|41841.4|41853.4|41833.4|0
1730777400000|2024-11-05 03:30:00|41859.4|41839.4|41848.4|41828.4|41860.9|41840.9|41847.4|41827.4|0
1730777700000|2024-11-05 03:35:00|41848.9|41828.9|41843.4|41823.4|41849.4|41829.4|41842.4|41822.4|0
1730778000000|2024-11-05 03:40:00|41843.9|41823.9|41839.9|41819.9|41845.9|41825.9|41837.4|41817.4|0
1730778300000|2024-11-05 03:45:00|41840.4|41820.4|41844.4|41824.4|41844.4|41824.4|41838.4|41818.4|0
1730778600000|2024-11-05 03:50:00|41844.9|41824.9|41837.4|41817.4|41850.4|41830.4|41836.4|41816.4|0
1730778900000|2024-11-05 03:55:00|41837.9|41817.9|41837.4|41817.4|41843.9|41823.9|41836.4|41816.4|0
1730779200000|2024-11-05 04:00:00|41836.9|41816.9|41838.9|41818.9|41844.9|41824.9|41836.4|41816.4|0
1730779500000|2024-11-05 04:05:00|41838.4|41818.4|41844.4|41824.4|41844.4|41824.4|41835.9|41815.9|0
1730779800000|2024-11-05 04:10:00|41844.9|41824.9|41848.4|41828.4|41848.9|41828.9|41841.4|41821.4|0
1730780100000|2024-11-05 04:15:00|41847.9|41827.9|41848.4|41828.4|41848.4|41828.4|41843.4|41823.4|0
1730780400000|2024-11-05 04:20:00|41848.9|41828.9|41848.4|41828.4|41850.4|41830.4|41845.4|41825.4|0
1730780700000|2024-11-05 04:25:00|41848.9|41828.9|41856.4|41836.4|41859.4|41839.4|41847.4|41827.4|0
1730781000000|2024-11-05 04:30:00|41855.9|41835.9|41846.9|41826.9|41856.4|41836.4|41846.4|41826.4|0
1730781300000|2024-11-05 04:35:00|41847.4|41827.4|41846.9|41826.9|41849.4|41829.4|41846.4|41826.4|0
1730781600000|2024-11-05 04:40:00|41846.4|41826.4|41833.4|41813.4|41846.4|41826.4|41831.4|41811.4|0
1730781900000|2024-11-05 04:45:00|41835.4|41815.4|41830.9|41810.9|41837.4|41817.4|41829.4|41809.4|0
1730782200000|2024-11-05 04:50:00|41830.4|41810.4|41835.9|41815.9|41836.4|41816.4|41829.9|41809.9|0
1730782500000|2024-11-05 04:55:00|41835.4|41815.4|41835.4|41815.4|41837.4|41817.4|41833.4|41813.4|0
1730782800000|2024-11-05 05:00:00|41836.4|41816.4|41844.4|41824.4|41846.9|41826.9|41836.4|41816.4|0
1730783100000|2024-11-05 05:05:00|41844.9|41824.9|41856.9|41836.9|41865.4|41845.4|41843.4|41823.4|0
1730783400000|2024-11-05 05:10:00|41857.4|41837.4|41859.4|41839.4|41862.4|41842.4|41852.9|41832.9|0
1730783700000|2024-11-05 05:15:00|41859.9|41839.9|41867.4|41847.4|41868.9|41848.9|41859.4|41839.4|0
1730784000000|2024-11-05 05:20:00|41867.9|41847.9|41866.4|41846.4|41869.4|41849.4|41861.9|41841.9|0
1730784300000|2024-11-05 05:25:00|41866.9|41846.9|41866.9|41846.9|41868.4|41848.4|41860.9|41840.9|0
1730784600000|2024-11-05 05:30:00|41867.4|41847.4|41866.9|41846.9|41870.9|41850.9|41864.9|41844.9|0
1730784900000|2024-11-05 05:35:00|41869.4|41849.4|41869.4|41849.4|41871.9|41851.9|41866.9|41846.9|0
1730785200000|2024-11-05 05:40:00|41869.9|41849.9|41874.9|41854.9|41879.4|41859.4|41869.4|41849.4|0
1730785500000|2024-11-05 05:45:00|41875.4|41855.4|41870.4|41850.4|41876.4|41856.4|41870.4|41850.4|0
1730785800000|2024-11-05 05:50:00|41870.9|41850.9|41872.4|41852.4|41874.4|41854.4|41869.9|41849.9|0
1730786100000|2024-11-05 05:55:00|41872.9|41852.9|41872.4|41852.4|41876.4|41856.4|41872.4|41852.4|0
1730786400000|2024-11-05 06:00:00|41872.9|41852.9|41874.4|41854.4|41876.9|41856.9|41871.4|41851.4|0
1730786700000|2024-11-05 06:05:00|41874.9|41854.9|41870.4|41850.4|41875.4|41855.4|41869.4|41849.4|0
1730787000000|2024-11-05 06:10:00|41869.9|41849.9|41869.4|41849.4|41872.9|41852.9|41869.4|41849.4|0
1730787300000|2024-11-05 06:15:00|41868.4|41848.4|41875.4|41855.4|41875.4|41855.4|41864.9|41844.9|0
1730787600000|2024-11-05 06:20:00|41874.9|41854.9|41872.4|41852.4|41877.4|41857.4|41871.9|41851.9|0
1730787900000|2024-11-05 06:25:00|41871.9|41851.9|41870.4|41850.4|41871.9|41851.9|41862.4|41842.4|0
1730788200000|2024-11-05 06:30:00|41871.4|41851.4|41882.4|41862.4|41884.4|41864.4|41870.9|41850.9|0
1730788500000|2024-11-05 06:35:00|41881.9|41861.9|41884.4|41864.4|41884.4|41864.4|41879.4|41859.4|0
1730788800000|2024-11-05 06:40:00|41883.9|41863.9|41888.4|41868.4|41889.4|41869.4|41883.4|41863.4|0
1730789100000|2024-11-05 06:45:00|41886.9|41866.9|41881.4|41861.4|41886.9|41866.9|41879.9|41859.9|0
1730789400000|2024-11-05 06:50:00|41880.9|41860.9|41878.4|41858.4|41883.4|41863.4|41877.4|41857.4|0
1730789700000|2024-11-05 06:55:00|41877.9|41857.9|41881.4|41861.4|41884.4|41864.4|41877.4|41857.4|0
1730790000000|2024-11-05 07:00:00|41881.9|41861.9|41868.9|41848.9|41885.4|41865.4|41864.4|41844.4|0
1730790300000|2024-11-05 07:05:00|41868.4|41848.4|41890.4|41870.4|41894.9|41874.9|41865.9|41845.9|0
1730790600000|2024-11-05 07:10:00|41890.9|41870.9|41898.4|41878.4|41899.4|41879.4|41887.4|41867.4|0
1730790900000|2024-11-05 07:15:00|41897.9|41877.9|41894.4|41874.4|41905.4|41885.4|41894.4|41874.4|0
1730791200000|2024-11-05 07:20:00|41894.9|41874.9|41876.4|41856.4|41894.9|41874.9|41876.4|41856.4|0
1730791500000|2024-11-05 07:25:00|41876.9|41856.9|41870.4|41850.4|41881.9|41861.9|41869.4|41849.4|0
1730791800000|2024-11-05 07:30:00|41870.9|41850.9|41867.9|41847.9|41870.9|41850.9|41860.9|41840.9|0
1730792100000|2024-11-05 07:35:00|41866.4|41846.4|41863.4|41843.4|41867.4|41847.4|41861.4|41841.4|0
1730792400000|2024-11-05 07:40:00|41862.4|41842.4|41865.9|41845.9|41866.9|41846.9|41857.9|41837.9|0
1730792700000|2024-11-05 07:45:00|41865.4|41845.4|41854.4|41834.4|41865.4|41845.4|41853.4|41833.4|0
1730793000000|2024-11-05 07:50:00|41853.9|41833.9|41867.4|41847.4|41870.4|41850.4|41848.4|41828.4|0
1730793300000|2024-11-05 07:55:00|41867.9|41847.9|41882.4|41862.4|41882.9|41862.9|41867.9|41847.9|0
1730793600000|2024-11-05 08:00:00|41881.4|41861.4|41883.4|41863.4|41886.9|41866.9|41864.4|41844.4|0
1730793900000|2024-11-05 08:05:00|41880.4|41860.4|41851.4|41831.4|41880.4|41860.4|41851.4|41831.4|0
1730794200000|2024-11-05 08:10:00|41848.4|41828.4|41828.4|41808.4|41848.4|41828.4|41819.4|41799.4|0
1730794500000|2024-11-05 08:15:00|41829.4|41809.4|41833.9|41813.9|41855.4|41835.4|41828.9|41808.9|0
1730794800000|2024-11-05 08:20:00|41833.4|41813.4|41834.4|41814.4|41841.4|41821.4|41828.4|41808.4|0
1730795100000|2024-11-05 08:25:00|41834.9|41814.9|41843.9|41823.9|41849.4|41829.4|41832.4|41812.4|0
1730795400000|2024-11-05 08:30:00|41843.4|41823.4|41868.4|41848.4|41869.4|41849.4|41835.4|41815.4|0
1730795700000|2024-11-05 08:35:00|41867.4|41847.4|41866.4|41846.4|41873.4|41853.4|41859.9|41839.9|0
1730796000000|2024-11-05 08:40:00|41866.9|41846.9|41859.4|41839.4|41872.4|41852.4|41855.4|41835.4|0
1730796300000|2024-11-05 08:45:00|41859.9|41839.9|41867.9|41847.9|41873.4|41853.4|41856.4|41836.4|0
1730796600000|2024-11-05 08:50:00|41866.9|41846.9|41877.9|41857.9|41877.9|41857.9|41862.4|41842.4|0
1730796900000|2024-11-05 08:55:00|41877.4|41857.4|41894.4|41874.4|41895.4|41875.4|41876.4|41856.4|0
1730797200000|2024-11-05 09:00:00|41893.4|41873.4|41876.4|41856.4|41898.4|41878.4|41869.9|41849.9|0
1730797500000|2024-11-05 09:05:00|41875.4|41855.4|41891.4|41871.4|41892.4|41872.4|41871.4|41851.4|0
1730797800000|2024-11-05 09:10:00|41890.9|41870.9|41876.9|41856.9|41893.4|41873.4|41872.9|41852.9|0
1730798100000|2024-11-05 09:15:00|41877.4|41857.4|41875.4|41855.4|41884.4|41864.4|41869.4|41849.4|0
1730798400000|2024-11-05 09:20:00|41876.4|41856.4|41869.4|41849.4|41883.4|41863.4|41866.9|41846.9|0
1730798700000|2024-11-05 09:25:00|41868.4|41848.4|41870.4|41850.4|41880.4|41860.4|41867.9|41847.9|0
1730799000000|2024-11-05 09:30:00|41869.9|41849.9|41876.4|41856.4|41881.4|41861.4|41863.4|41843.4|0
1730799300000|2024-11-05 09:35:00|41876.9|41856.9|41884.4|41864.4|41889.4|41869.4|41870.4|41850.4|0
1730799600000|2024-11-05 09:40:00|41884.9|41864.9|41884.4|41864.4|41889.9|41869.9|41875.4|41855.4|0
1730799900000|2024-11-05 09:45:00|41884.9|41864.9|41876.4|41856.4|41884.9|41864.9|41873.9|41853.9|0
1730800200000|2024-11-05 09:50:00|41878.4|41858.4|41877.4|41857.4|41879.9|41859.9|41866.9|41846.9|0
1730800500000|2024-11-05 09:55:00|41877.9|41857.9|41868.4|41848.4|41878.9|41858.9|41867.4|41847.4|0
1730800800000|2024-11-05 10:00:00|41866.9|41846.9|41857.9|41837.9|41869.4|41849.4|41856.9|41836.9|0
1730801100000|2024-11-05 10:05:00|41858.4|41838.4|41856.9|41836.9|41863.4|41843.4|41854.4|41834.4|0
1730801400000|2024-11-05 10:10:00|41857.4|41837.4|41857.4|41837.4|41864.9|41844.9|41855.9|41835.9|0
1730801700000|2024-11-05 10:15:00|41856.4|41836.4|41856.4|41836.4|41859.9|41839.9|41832.4|41812.4|0
1730802000000|2024-11-05 10:20:00|41855.9|41835.9|41873.4|41853.4|41873.4|41853.4|41852.4|41832.4|0
1730802300000|2024-11-05 10:25:00|41872.9|41852.9|41879.4|41859.4|41883.9|41863.9|41867.4|41847.4|0
1730802600000|2024-11-05 10:30:00|41879.9|41859.9|41882.4|41862.4|41885.9|41865.9|41876.9|41856.9|0
1730802900000|2024-11-05 10:35:00|41882.9|41862.9|41887.4|41867.4|41888.4|41868.4|41878.4|41858.4|0
1730803200000|2024-11-05 10:40:00|41886.9|41866.9|41879.4|41859.4|41886.9|41866.9|41872.4|41852.4|0
1730803500000|2024-11-05 10:45:00|41878.9|41858.9|41873.9|41853.9|41887.4|41867.4|41869.4|41849.4|0
1730803800000|2024-11-05 10:50:00|41874.4|41854.4|41873.9|41853.9|41876.4|41856.4|41869.4|41849.4|0
1730804100000|2024-11-05 10:55:00|41872.9|41852.9|41879.4|41859.4|41880.9|41860.9|41868.4|41848.4|0
1730804400000|2024-11-05 11:00:00|41878.9|41858.9|41900.9|41880.9|41901.4|41881.4|41878.9|41858.9|0
1730804700000|2024-11-05 11:05:00|41901.4|41881.4|41894.9|41874.9|41901.4|41881.4|41887.4|41867.4|0
1730805000000|2024-11-05 11:10:00|41895.4|41875.4|41897.4|41877.4|41898.9|41878.9|41890.9|41870.9|0
1730805300000|2024-11-05 11:15:00|41897.9|41877.9|41892.4|41872.4|41899.4|41879.4|41888.9|41868.9|0
1730805600000|2024-11-05 11:20:00|41892.9|41872.9|41897.9|41877.9|41899.4|41879.4|41891.4|41871.4|0
1730805900000|2024-11-05 11:25:00|41898.4|41878.4|41896.4|41876.4|41906.4|41886.4|41894.4|41874.4|0
1730806200000|2024-11-05 11:30:00|41895.9|41875.9|41898.4|41878.4|41898.4|41878.4|41885.4|41865.4|0
1730806500000|2024-11-05 11:35:00|41898.9|41878.9|41904.4|41884.4|41908.4|41888.4|41898.9|41878.9|0
1730806800000|2024-11-05 11:40:00|41904.9|41884.9|41899.4|41879.4|41908.4|41888.4|41899.4|41879.4|0
1730807100000|2024-11-05 11:45:00|41898.9|41878.9|41884.9|41864.9|41899.9|41879.9|41884.4|41864.4|0
1730807400000|2024-11-05 11:50:00|41885.4|41865.4|41884.4|41864.4|41885.9|41865.9|41873.4|41853.4|0
1730807700000|2024-11-05 11:55:00|41883.9|41863.9|41871.4|41851.4|41884.9|41864.9|41871.4|41851.4|0
1730808000000|2024-11-05 12:00:00|41874.4|41854.4|41880.9|41860.9|41889.9|41869.9|41873.4|41853.4|0
1730808300000|2024-11-05 12:05:00|41880.4|41860.4|41876.4|41856.4|41887.4|41867.4|41875.9|41855.9|0
1730808600000|2024-11-05 12:10:00|41875.9|41855.9|41862.4|41842.4|41875.9|41855.9|41861.9|41841.9|0
1730808900000|2024-11-05 12:15:00|41863.4|41843.4|41867.4|41847.4|41873.4|41853.4|41860.4|41840.4|0
1730809200000|2024-11-05 12:20:00|41866.9|41846.9|41862.4|41842.4|41867.4|41847.4|41850.4|41830.4|0
1730809500000|2024-11-05 12:25:00|41862.9|41842.9|41851.4|41831.4|41862.9|41842.9|41848.9|41828.9|0
1730809800000|2024-11-05 12:30:00|41850.9|41830.9|41848.4|41828.4|41862.4|41842.4|41848.4|41828.4|0
1730810100000|2024-11-05 12:35:00|41846.9|41826.9|41833.4|41813.4|41846.9|41826.9|41829.9|41809.9|0
1730810400000|2024-11-05 12:40:00|41832.9|41812.9|41854.4|41834.4|41854.4|41834.4|41832.9|41812.9|0
1730810700000|2024-11-05 12:45:00|41852.4|41832.4|41849.4|41829.4|41855.4|41835.4|41846.4|41826.4|0
1730811000000|2024-11-05 12:50:00|41849.9|41829.9|41856.9|41836.9|41871.4|41851.4|41849.9|41829.9|0
1730811300000|2024-11-05 12:55:00|41856.4|41836.4|41853.9|41833.9|41857.4|41837.4|41845.4|41825.4|0
1730811600000|2024-11-05 13:00:00|41854.9|41834.9|41867.9|41847.9|41873.9|41853.9|41854.9|41834.9|0
1730811900000|2024-11-05 13:05:00|41867.4|41847.4|41861.4|41841.4|41869.4|41849.4|41860.9|41840.9|0
1730812200000|2024-11-05 13:10:00|41861.9|41841.9|41846.4|41826.4|41866.4|41846.4|41840.4|41820.4|0
1730812500000|2024-11-05 13:15:00|41844.4|41824.4|41850.4|41830.4|41853.4|41833.4|41843.4|41823.4|0
1730812800000|2024-11-05 13:20:00|41850.9|41830.9|41859.4|41839.4|41862.9|41842.9|41848.4|41828.4|0
1730813100000|2024-11-05 13:25:00|41859.9|41839.9|41875.4|41855.4|41875.4|41855.4|41854.4|41834.4|0
1730813400000|2024-11-05 13:30:00|41874.9|41854.9|41884.4|41864.4|41888.4|41868.4|41870.9|41850.9|0
1730813700000|2024-11-05 13:35:00|41884.9|41864.9|41881.4|41861.4|41888.4|41868.4|41876.9|41856.9|0
1730814000000|2024-11-05 13:40:00|41880.9|41860.9|41876.4|41856.4|41884.9|41864.9|41871.4|41851.4|0
1730814300000|2024-11-05 13:45:00|41873.4|41853.4|41882.4|41862.4|41883.4|41863.4|41864.4|41844.4|0
1730814600000|2024-11-05 13:50:00|41881.9|41861.9|41880.4|41860.4|41884.9|41864.9|41873.4|41853.4|0
1730814900000|2024-11-05 13:55:00|41879.9|41859.9|41857.4|41837.4|41884.4|41864.4|41854.4|41834.4|0
1730815200000|2024-11-05 14:00:00|41856.4|41836.4|41847.4|41827.4|41859.4|41839.4|41839.4|41819.4|0
1730815500000|2024-11-05 14:05:00|41846.9|41826.9|41856.9|41836.9|41858.4|41838.4|41843.4|41823.4|0
1730815800000|2024-11-05 14:10:00|41856.4|41836.4|41867.9|41847.9|41869.4|41849.4|41853.9|41833.9|0
1730816100000|2024-11-05 14:15:00|41867.4|41847.4|41860.4|41840.4|41869.9|41849.9|41856.9|41836.9|0
1730816400000|2024-11-05 14:20:00|41859.9|41839.9|41858.4|41838.4|41860.9|41840.9|41848.9|41828.9|0
1730816700000|2024-11-05 14:25:00|41861.4|41841.4|41841.4|41821.4|41864.4|41844.4|41841.4|41821.4|0
1730817000000|2024-11-05 14:30:00|41848.4|41828.4|41884.4|41864.4|41912.4|41892.4|41790.4|41770.4|0
1730817300000|2024-11-05 14:35:00|41882.9|41862.9|41909.4|41889.4|41926.4|41906.4|41859.9|41839.9|0
1730817600000|2024-11-05 14:40:00|41914.4|41894.4|41904.4|41884.4|41926.4|41906.4|41858.9|41838.9|0
1730817900000|2024-11-05 14:45:00|41902.4|41882.4|41943.4|41923.4|41961.4|41941.4|41885.9|41865.9|0
1730818200000|2024-11-05 14:50:00|41942.4|41922.4|41986.4|41966.4|41993.4|41973.4|41923.4|41903.4|0
1730818500000|2024-11-05 14:55:00|41988.4|41968.4|42034.4|42014.4|42034.4|42014.4|41980.9|41960.9|0
1730818800000|2024-11-05 15:00:00|42041.9|42021.9|42071.4|42051.4|42071.4|42051.4|42010.4|41990.4|0
1730819100000|2024-11-05 15:05:00|42072.4|42052.4|42072.4|42052.4|42089.4|42069.4|42061.9|42041.9|0
1730819400000|2024-11-05 15:10:00|42074.9|42054.9|42085.9|42065.9|42091.4|42071.4|42042.9|42022.9|0
1730819700000|2024-11-05 15:15:00|42087.4|42067.4|42089.4|42069.4|42090.4|42070.4|42044.4|42024.4|0
1730820000000|2024-11-05 15:20:00|42088.4|42068.4|42147.9|42127.9|42147.9|42127.9|42078.9|42058.9|0
1730820300000|2024-11-05 15:25:00|42146.4|42126.4|42100.4|42080.4|42150.4|42130.4|42088.9|42068.9|0
1730820600000|2024-11-05 15:30:00|42101.9|42081.9|42141.4|42121.4|42141.4|42121.4|42098.4|42078.4|0
1730820900000|2024-11-05 15:35:00|42138.4|42118.4|42177.4|42157.4|42186.9|42166.9|42131.4|42111.4|0
1730821200000|2024-11-05 15:40:00|42177.9|42157.9|42180.4|42160.4|42184.9|42164.9|42156.9|42136.9|0
1730821500000|2024-11-05 15:45:00|42179.4|42159.4|42183.9|42163.9|42205.9|42185.9|42160.4|42140.4|0
1730821800000|2024-11-05 15:50:00|42183.4|42163.4|42144.4|42124.4|42186.9|42166.9|42120.4|42100.4|0
1730822100000|2024-11-05 15:55:00|42143.4|42123.4|42113.9|42093.9|42143.4|42123.4|42095.4|42075.4|0
1730822400000|2024-11-05 16:00:00|42110.9|42090.9|42123.9|42103.9|42128.4|42108.4|42083.4|42063.4|0
1730822700000|2024-11-05 16:05:00|42121.4|42101.4|42167.4|42147.4|42171.4|42151.4|42100.9|42080.9|0
1730823000000|2024-11-05 16:10:00|42164.4|42144.4|42137.4|42117.4|42166.4|42146.4|42118.4|42098.4|0
1730823300000|2024-11-05 16:15:00|42139.4|42119.4|42126.9|42106.9|42143.4|42123.4|42117.4|42097.4|0
1730823600000|2024-11-05 16:20:00|42131.4|42111.4|42137.4|42117.4|42141.4|42121.4|42115.4|42095.4|0
1730823900000|2024-11-05 16:25:00|42137.9|42117.9|42115.4|42095.4|42138.4|42118.4|42108.4|42088.4|0
1730824200000|2024-11-05 16:30:00|42117.4|42097.4|42151.9|42131.9|42164.9|42144.9|42115.4|42095.4|0
1730824500000|2024-11-05 16:35:00|42149.4|42129.4|42146.4|42126.4|42149.4|42129.4|42122.9|42102.9|0
1730824800000|2024-11-05 16:40:00|42145.9|42125.9|42121.4|42101.4|42147.4|42127.4|42114.9|42094.9|0
1730825100000|2024-11-05 16:45:00|42122.9|42102.9|42154.4|42134.4|42158.4|42138.4|42111.4|42091.4|0
1730825400000|2024-11-05 16:50:00|42152.9|42132.9|42151.4|42131.4|42155.4|42135.4|42127.4|42107.4|0
1730825700000|2024-11-05 16:55:00|42149.9|42129.9|42143.9|42123.9|42156.4|42136.4|42134.9|42114.9|0
1730826000000|2024-11-05 17:00:00|42144.9|42124.9|42145.4|42125.4|42145.4|42125.4|42123.4|42103.4|0
1730826300000|2024-11-05 17:05:00|42145.9|42125.9|42163.4|42143.4|42166.4|42146.4|42139.9|42119.9|0
1730826600000|2024-11-05 17:10:00|42165.4|42145.4|42182.4|42162.4|42186.9|42166.9|42148.9|42128.9|0
1730826900000|2024-11-05 17:15:00|42183.4|42163.4|42215.9|42195.9|42217.4|42197.4|42183.4|42163.4|0
1730827200000|2024-11-05 17:20:00|42214.4|42194.4|42213.4|42193.4|42216.4|42196.4|42180.4|42160.4|0
1730827500000|2024-11-05 17:25:00|42210.4|42190.4|42191.4|42171.4|42212.4|42192.4|42186.4|42166.4|0
1730827800000|2024-11-05 17:30:00|42193.4|42173.4|42217.4|42197.4|42232.4|42212.4|42192.4|42172.4|0
1730828100000|2024-11-05 17:35:00|42218.9|42198.9|42208.4|42188.4|42229.9|42209.9|42205.9|42185.9|0
1730828400000|2024-11-05 17:40:00|42208.9|42188.9|42222.4|42202.4|42224.9|42204.9|42208.9|42188.9|0
1730828700000|2024-11-05 17:45:00|42222.9|42202.9|42259.4|42239.4|42266.4|42246.4|42220.9|42200.9|0
1730829000000|2024-11-05 17:50:00|42260.4|42240.4|42279.4|42259.4|42281.4|42261.4|42244.9|42224.9|0
1730829300000|2024-11-05 17:55:00|42278.9|42258.9|42276.4|42256.4|42289.4|42269.4|42271.4|42251.4|0
1730829600000|2024-11-05 18:00:00|42277.9|42257.9|42268.4|42248.4|42278.4|42258.4|42245.4|42225.4|0
1730829900000|2024-11-05 18:05:00|42268.9|42248.9|42244.4|42224.4|42273.9|42253.9|42241.9|42221.9|0
1730830200000|2024-11-05 18:10:00|42244.9|42224.9|42200.4|42180.4|42250.9|42230.9|42193.4|42173.4|0
1730830500000|2024-11-05 18:15:00|42198.4|42178.4|42212.4|42192.4|42240.4|42220.4|42194.4|42174.4|0
1730830800000|2024-11-05 18:20:00|42211.4|42191.4|42188.9|42168.9|42218.9|42198.9|42182.9|42162.9|0
1730831100000|2024-11-05 18:25:00|42188.4|42168.4|42182.4|42162.4|42203.4|42183.4|42173.9|42153.9|0
1730831400000|2024-11-05 18:30:00|42184.4|42164.4|42173.9|42153.9|42198.9|42178.9|42168.4|42148.4|0
1730831700000|2024-11-05 18:35:00|42174.4|42154.4|42160.9|42140.9|42174.9|42154.9|42122.4|42102.4|0
1730832000000|2024-11-05 18:40:00|42168.4|42148.4|42182.9|42162.9|42199.9|42179.9|42162.4|42142.4|0
1730832300000|2024-11-05 18:45:00|42183.4|42163.4|42150.4|42130.4|42197.9|42177.9|42148.4|42128.4|0
1730832600000|2024-11-05 18:50:00|42152.9|42132.9|42183.4|42163.4|42184.4|42164.4|42144.4|42124.4|0
1730832900000|2024-11-05 18:55:00|42184.4|42164.4|42182.9|42162.9|42190.9|42170.9|42170.4|42150.4|0
1730833200000|2024-11-05 19:00:00|42182.4|42162.4|42196.4|42176.4|42210.9|42190.9|42181.9|42161.9|0
1730833500000|2024-11-05 19:05:00|42195.4|42175.4|42226.4|42206.4|42230.4|42210.4|42188.9|42168.9|0
1730833800000|2024-11-05 19:10:00|42227.4|42207.4|42206.9|42186.9|42233.4|42213.4|42202.4|42182.4|0
1730834100000|2024-11-05 19:15:00|42203.4|42183.4|42205.4|42185.4|42216.4|42196.4|42194.4|42174.4|0
1730834400000|2024-11-05 19:20:00|42204.9|42184.9|42195.4|42175.4|42204.9|42184.9|42175.9|42155.9|0
1730834700000|2024-11-05 19:25:00|42196.4|42176.4|42182.4|42162.4|42216.9|42196.9|42179.4|42159.4|0
1730835000000|2024-11-05 19:30:00|42182.9|42162.9|42181.4|42161.4|42194.9|42174.9|42169.9|42149.9|0
1730835300000|2024-11-05 19:35:00|42183.4|42163.4|42197.4|42177.4|42198.9|42178.9|42176.9|42156.9|0
1730835600000|2024-11-05 19:40:00|42197.9|42177.9|42193.9|42173.9|42210.4|42190.4|42185.4|42165.4|0
1730835900000|2024-11-05 19:45:00|42194.4|42174.4|42177.4|42157.4|42199.9|42179.9|42176.9|42156.9|0
1730836200000|2024-11-05 19:50:00|42178.4|42158.4|42154.4|42134.4|42178.4|42158.4|42146.4|42126.4|0
1730836500000|2024-11-05 19:55:00|42156.4|42136.4|42152.9|42132.9|42162.9|42142.9|42135.9|42115.9|0
1730836800000|2024-11-05 20:00:00|42150.4|42130.4|42158.4|42138.4|42172.4|42152.4|42134.4|42114.4|0
1730837100000|2024-11-05 20:05:00|42159.4|42139.4|42185.9|42165.9|42188.9|42168.9|42159.4|42139.4|0
1730837400000|2024-11-05 20:10:00|42186.4|42166.4|42192.4|42172.4|42202.9|42182.9|42177.9|42157.9|0
1730837700000|2024-11-05 20:15:00|42190.4|42170.4|42184.9|42164.9|42195.4|42175.4|42178.4|42158.4|0
1730838000000|2024-11-05 20:20:00|42187.4|42167.4|42168.4|42148.4|42189.4|42169.4|42163.9|42143.9|0
1730838300000|2024-11-05 20:25:00|42168.9|42148.9|42179.4|42159.4|42184.4|42164.4|42153.4|42133.4|0
1730838600000|2024-11-05 20:30:00|42177.4|42157.4|42191.4|42171.4|42209.4|42189.4|42170.9|42150.9|0
1730838900000|2024-11-05 20:35:00|42189.4|42169.4|42204.4|42184.4|42214.9|42194.9|42187.4|42167.4|0
1730839200000|2024-11-05 20:40:00|42191.4|42171.4|42171.4|42151.4|42195.4|42175.4|42159.4|42139.4|0
1730839500000|2024-11-05 20:45:00|42169.4|42149.4|42182.4|42162.4|42197.9|42177.9|42158.4|42138.4|0
1730839800000|2024-11-05 20:50:00|42179.9|42159.9|42201.4|42181.4|42216.4|42196.4|42177.4|42157.4|0
1730840100000|2024-11-05 20:55:00|42209.9|42189.9|42251.4|42231.4|42261.4|42241.4|42195.9|42175.9|0
1730840400000|2024-11-05 21:00:00|42252.4|42232.4|42273.4|42253.4|42274.4|42254.4|42249.4|42229.4|0
1730840700000|2024-11-05 21:05:00|42272.4|42252.4|42286.4|42266.4|42295.9|42275.9|42268.4|42248.4|0
1730841000000|2024-11-05 21:10:00|42285.9|42265.9|42294.4|42274.4|42302.4|42282.4|42279.4|42259.4|0
1730841300000|2024-11-05 21:15:00|42288.4|42268.4|42290.4|42270.4|42301.4|42281.4|42284.4|42264.4|0
1730841600000|2024-11-05 21:20:00|42289.9|42269.9|42296.9|42276.9|42298.4|42278.4|42284.4|42264.4|0
1730841900000|2024-11-05 21:25:00|42297.4|42277.4|42299.4|42279.4|42299.9|42279.9|42291.9|42271.9|0
1730842200000|2024-11-05 21:30:00|42299.9|42279.9|42308.4|42288.4|42308.4|42288.4|42299.4|42279.4|0
1730842500000|2024-11-05 21:35:00|42307.9|42287.9|42313.9|42293.9|42321.4|42301.4|42307.4|42287.4|0
1730842800000|2024-11-05 21:40:00|42312.4|42292.4|42298.4|42278.4|42312.4|42292.4|42298.4|42278.4|0
1730843100000|2024-11-05 21:45:00|42297.4|42277.4|42315.9|42295.9|42317.9|42297.9|42297.4|42277.4|0
1730843400000|2024-11-05 21:50:00|42314.4|42294.4|42316.4|42296.4|42317.9|42297.9|42310.9|42290.9|0
1730843700000|2024-11-05 21:55:00|42315.9|42295.9|42326.4|42306.4|42332.4|42312.4|42312.4|42292.4|0
1730844000000|2024-11-05 22:00:00|42326.2|42306.2|42321|42301|42326.2|42306.2|42319.5|42299.5|0
1730844300000|2024-11-05 22:05:00|42319.6|42299.6|42313.4|42293.4|42319.7|42299.7|42313.1|42293.1|0
1730844600000|2024-11-05 22:10:00|42314.2|42294.2|42316.7|42296.7|42317.4|42297.4|42310.5|42290.5|0
1730844900000|2024-11-05 22:15:00|42317.7|42297.7|42319.3|42299.3|42323.3|42303.3|42317.7|42297.7|0
1730845200000|2024-11-05 22:20:00|42323.3|42303.3|42319.9|42299.9|42323.3|42303.3|42319.3|42299.3|0
1730845500000|2024-11-05 22:25:00|42319.8|42299.8|42322.4|42302.4|42323.6|42303.6|42319.8|42299.8|0
1730845800000|2024-11-05 22:30:00|42322.3|42302.3|42320.9|42300.9|42323.3|42303.3|42320.9|42300.9|0
1730846100000|2024-11-05 22:35:00|42320.8|42300.8|42323.5|42303.5|42323.5|42303.5|42320.8|42300.8|0
1730846400000|2024-11-05 22:40:00|42323.7|42303.7|42323.5|42303.5|42323.7|42303.7|42322.6|42302.6|0
1730846700000|2024-11-05 22:45:00|42323.7|42303.7|42324.1|42304.1|42324.9|42304.9|42322.2|42302.2|0
1730847000000|2024-11-05 22:50:00|42324|42304|42324.6|42304.6|42324.9|42304.9|42322.4|42302.4|0
1730847300000|2024-11-05 22:55:00|42324.1|42304.1|42322.9|42302.9|42325.1|42305.1|42322|42302|0
1730847600000|2024-11-05 23:00:00|42316.6|42296.6|42320.6|42300.6|42324.6|42304.6|42307.1|42287.1|0
1730847900000|2024-11-05 23:05:00|42321.1|42301.1|42337.6|42317.6|42339.1|42319.1|42308.1|42288.1|0
1730848200000|2024-11-05 23:10:00|42336.6|42316.6|42313.1|42293.1|42336.6|42316.6|42312.1|42292.1|0
1730848500000|2024-11-05 23:15:00|42313.6|42293.6|42308.1|42288.1|42316.1|42296.1|42303.6|42283.6|0
1730848800000|2024-11-05 23:20:00|42308.6|42288.6|42302.6|42282.6|42309.6|42289.6|42298.1|42278.1|0
1730849100000|2024-11-05 23:25:00|42302.1|42282.1|42310.6|42290.6|42310.6|42290.6|42297.6|42277.6|0
1730849400000|2024-11-05 23:30:00|42311.1|42291.1|42306.6|42286.6|42315.1|42295.1|42302.1|42282.1|0
1730849700000|2024-11-05 23:35:00|42307.6|42287.6|42300.6|42280.6|42307.6|42287.6|42293.1|42273.1|0
1730850000000|2024-11-05 23:40:00|42301.1|42281.1|42306.6|42286.6|42313.1|42293.1|42297.6|42277.6|0
1730850300000|2024-11-05 23:45:00|42307.6|42287.6|42300.1|42280.1|42310.6|42290.6|42299.1|42279.1|0
1730850600000|2024-11-05 23:50:00|42300.6|42280.6|42315.1|42295.1|42319.6|42299.6|42299.1|42279.1|0
1730850900000|2024-11-05 23:55:00|42314.6|42294.6|42305.1|42285.1|42320.1|42300.1|42292.6|42272.6|0
1730851200000|2024-11-06 00:00:00|42304.1|42284.1|42324.1|42304.1|42329.1|42309.1|42301.1|42281.1|0
1730851500000|2024-11-06 00:05:00|42323.6|42303.6|42339.6|42319.6|42345.6|42325.6|42319.6|42299.6|0
1730851800000|2024-11-06 00:10:00|42341.6|42321.6|42339.6|42319.6|42350.1|42330.1|42321.6|42301.6|0
1730852100000|2024-11-06 00:15:00|42339.1|42319.1|42388.6|42368.6|42405.1|42385.1|42331.1|42311.1|0
1730852400000|2024-11-06 00:20:00|42389.6|42369.6|42470.6|42450.6|42495.1|42475.1|42386.1|42366.1|0
1730852700000|2024-11-06 00:25:00|42471.1|42451.1|42491.1|42471.1|42502.1|42482.1|42464.6|42444.6|0
1730853000000|2024-11-06 00:30:00|42490.6|42470.6|42559.6|42539.6|42571.6|42551.6|42489.6|42469.6|0
1730853300000|2024-11-06 00:35:00|42556.1|42536.1|42526.6|42506.6|42573.6|42553.6|42524.1|42504.1|0
1730853600000|2024-11-06 00:40:00|42528.1|42508.1|42557.1|42537.1|42557.1|42537.1|42509.1|42489.1|0
1730853900000|2024-11-06 00:45:00|42556.1|42536.1|42520.1|42500.1|42559.6|42539.6|42513.6|42493.6|0
1730854200000|2024-11-06 00:50:00|42521.6|42501.6|42529.1|42509.1|42532.1|42512.1|42510.1|42490.1|0
1730854500000|2024-11-06 00:55:00|42531.6|42511.6|42476.6|42456.6|42531.6|42511.6|42467.6|42447.6|0
1730854800000|2024-11-06 01:00:00|42475.6|42455.6|42520.1|42500.1|42554.6|42534.6|42473.6|42453.6|0
1730855100000|2024-11-06 01:05:00|42519.6|42499.6|42569.6|42549.6|42577.1|42557.1|42519.6|42499.6|0
1730855400000|2024-11-06 01:10:00|42568.1|42548.1|42561.6|42541.6|42579.1|42559.1|42547.1|42527.1|0
1730855700000|2024-11-06 01:15:00|42561.1|42541.1|42551.1|42531.1|42567.1|42547.1|42524.6|42504.6|0
1730856000000|2024-11-06 01:20:00|42551.6|42531.6|42561.6|42541.6|42563.6|42543.6|42540.1|42520.1|0
1730856300000|2024-11-06 01:25:00|42561.1|42541.1|42549.1|42529.1|42561.1|42541.1|42545.6|42525.6|0
1730856600000|2024-11-06 01:30:00|42549.6|42529.6|42557.1|42537.1|42605.6|42585.6|42549.6|42529.6|0
1730856900000|2024-11-06 01:35:00|42557.6|42537.6|42536.6|42516.6|42566.1|42546.1|42533.6|42513.6|0
1730857200000|2024-11-06 01:40:00|42537.1|42517.1|42518.6|42498.6|42537.6|42517.6|42516.6|42496.6|0
1730857500000|2024-11-06 01:45:00|42519.1|42499.1|42486.6|42466.6|42528.1|42508.1|42482.6|42462.6|0
1730857800000|2024-11-06 01:50:00|42488.1|42468.1|42520.8|42500.8|42524.8|42504.8|42474.8|42454.8|0
1730858100000|2024-11-06 01:55:00|42520.3|42500.3|42539.8|42519.8|42540.8|42520.8|42514.3|42494.3|0
1730858400000|2024-11-06 02:00:00|42534.3|42514.3|42527.8|42507.8|42538.8|42518.8|42520.3|42500.3|0
1730858700000|2024-11-06 02:05:00|42527.3|42507.3|42609.3|42589.3|42624.3|42604.3|42526.8|42506.8|0
1730859000000|2024-11-06 02:10:00|42605.3|42585.3|42644.3|42624.3|42658.8|42638.8|42603.8|42583.8|0
1730859300000|2024-11-06 02:15:00|42644.8|42624.8|42707.3|42687.3|42707.3|42687.3|42636.8|42616.8|0
1730859600000|2024-11-06 02:20:00|42705.8|42685.8|42683.8|42663.8|42717.3|42697.3|42658.3|42638.3|0
1730859900000|2024-11-06 02:25:00|42683.3|42663.3|42744.3|42724.3|42746.8|42726.8|42683.3|42663.3|0
1730860200000|2024-11-06 02:30:00|42740.8|42720.8|42714.8|42694.8|42753.8|42733.8|42705.3|42685.3|0
1730860500000|2024-11-06 02:35:00|42713.8|42693.8|42742.8|42722.8|42762.8|42742.8|42695.3|42675.3|0
1730860800000|2024-11-06 02:40:00|42745.3|42725.3|42748.3|42728.3|42757.8|42737.8|42708.3|42688.3|0
1730861100000|2024-11-06 02:45:00|42754.8|42734.8|42761.8|42741.8|42764.8|42744.8|42740.8|42720.8|0
1730861400000|2024-11-06 02:50:00|42761.3|42741.3|42805.8|42785.8|42805.8|42785.8|42745.3|42725.3|0
1730861700000|2024-11-06 02:55:00|42806.3|42786.3|42825.3|42805.3|42830.8|42810.8|42791.3|42771.3|0
1730862000000|2024-11-06 03:00:00|42827.8|42807.8|42888.3|42868.3|42891.8|42871.8|42809.8|42789.8|0
1730862300000|2024-11-06 03:05:00|42887.8|42867.8|42845.8|42825.8|42887.8|42867.8|42822.3|42802.3|0
1730862600000|2024-11-06 03:10:00|42847.3|42827.3|42851.3|42831.3|42865.3|42845.3|42811.8|42791.8|0
1730862900000|2024-11-06 03:15:00|42849.8|42829.8|42810.3|42790.3|42855.8|42835.8|42790.3|42770.3|0
1730863200000|2024-11-06 03:20:00|42807.8|42787.8|42836.3|42816.3|42836.8|42816.8|42794.8|42774.8|0
1730863500000|2024-11-06 03:25:00|42836.8|42816.8|42837.3|42817.3|42881.8|42861.8|42834.8|42814.8|0
1730863800000|2024-11-06 03:30:00|42835.3|42815.3|42787.8|42767.8|42835.3|42815.3|42780.8|42760.8|0
1730864100000|2024-11-06 03:35:00|42789.8|42769.8|42807.8|42787.8|42818.3|42798.3|42749.3|42729.3|0
1730864400000|2024-11-06 03:40:00|42808.8|42788.8|42812.8|42792.8|42820.8|42800.8|42775.8|42755.8|0
1730864700000|2024-11-06 03:45:00|42813.3|42793.3|42785.3|42765.3|42819.8|42799.8|42769.3|42749.3|0
1730865000000|2024-11-06 03:50:00|42785.8|42765.8|42762.3|42742.3|42796.3|42776.3|42733.8|42713.8|0
1730865300000|2024-11-06 03:55:00|42764.3|42744.3|42785.3|42765.3|42790.3|42770.3|42742.3|42722.3|0
1730865600000|2024-11-06 04:00:00|42780.8|42760.8|42764.8|42744.8|42795.3|42775.3|42734.8|42714.8|0
1730865900000|2024-11-06 04:05:00|42763.3|42743.3|42739.8|42719.8|42767.8|42747.8|42724.8|42704.8|0
1730866200000|2024-11-06 04:10:00|42739.3|42719.3|42783.3|42763.3|42784.8|42764.8|42727.3|42707.3|0
1730866500000|2024-11-06 04:15:00|42782.8|42762.8|42752.3|42732.3|42787.3|42767.3|42743.8|42723.8|0
1730866800000|2024-11-06 04:20:00|42752.8|42732.8|42730.8|42710.8|42754.8|42734.8|42723.3|42703.3|0
1730867100000|2024-11-06 04:25:00|42730.3|42710.3|42748.8|42728.8|42755.3|42735.3|42720.3|42700.3|0
1730867400000|2024-11-06 04:30:00|42749.3|42729.3|42811.8|42791.8|42820.8|42800.8|42749.3|42729.3|0
1730867700000|2024-11-06 04:35:00|42812.3|42792.3|42819.3|42799.3|42830.8|42810.8|42788.8|42768.8|0
1730868000000|2024-11-06 04:40:00|42820.8|42800.8|42804.3|42784.3|42822.8|42802.8|42792.8|42772.8|0
1730868300000|2024-11-06 04:45:00|42803.8|42783.8|42801.3|42781.3|42807.8|42787.8|42792.3|42772.3|0
1730868600000|2024-11-06 04:50:00|42801.8|42781.8|42810.8|42790.8|42824.8|42804.8|42789.8|42769.8|0
1730868900000|2024-11-06 04:55:00|42811.3|42791.3|42811.3|42791.3|42827.8|42807.8|42800.8|42780.8|0
1730869200000|2024-11-06 05:00:00|42810.8|42790.8|42790.8|42770.8|42810.8|42790.8|42766.3|42746.3|0
1730869500000|2024-11-06 05:05:00|42791.8|42771.8|42767.3|42747.3|42795.3|42775.3|42764.3|42744.3|0
1730869800000|2024-11-06 05:10:00|42768.3|42748.3|42738.3|42718.3|42776.3|42756.3|42721.8|42701.8|0
1730870100000|2024-11-06 05:15:00|42735.3|42715.3|42757.3|42737.3|42763.3|42743.3|42732.8|42712.8|0
1730870400000|2024-11-06 05:20:00|42753.3|42733.3|42762.8|42742.8|42771.8|42751.8|42744.8|42724.8|0
1730870700000|2024-11-06 05:25:00|42763.8|42743.8|42780.8|42760.8|42813.3|42793.3|42763.8|42743.8|0
1730871000000|2024-11-06 05:30:00|42780.3|42760.3|42791.8|42771.8|42799.8|42779.8|42780.3|42760.3|0
1730871300000|2024-11-06 05:35:00|42792.3|42772.3|42804.3|42784.3|42809.3|42789.3|42788.8|42768.8|0
1730871600000|2024-11-06 05:40:00|42804.8|42784.8|42802.3|42782.3|42814.8|42794.8|42801.8|42781.8|0
1730871900000|2024-11-06 05:45:00|42801.8|42781.8|42823.3|42803.3|42834.3|42814.3|42800.3|42780.3|0
1730872200000|2024-11-06 05:50:00|42822.8|42802.8|42817.8|42797.8|42822.8|42802.8|42812.3|42792.3|0
1730872500000|2024-11-06 05:55:00|42818.3|42798.3|42829.8|42809.8|42836.3|42816.3|42809.8|42789.8|0
1730872800000|2024-11-06 06:00:00|42829.3|42809.3|42807.3|42787.3|42829.8|42809.8|42801.3|42781.3|0
1730873100000|2024-11-06 06:05:00|42807.8|42787.8|42802.3|42782.3|42812.8|42792.8|42783.8|42763.8|0
1730873400000|2024-11-06 06:10:00|42800.8|42780.8|42808.8|42788.8|42814.3|42794.3|42794.8|42774.8|0
1730873700000|2024-11-06 06:15:00|42809.3|42789.3|42853.8|42833.8|42855.8|42835.8|42807.3|42787.3|0
1730874000000|2024-11-06 06:20:00|42854.3|42834.3|42873.8|42853.8|42876.8|42856.8|42849.3|42829.3|0
1730874300000|2024-11-06 06:25:00|42874.3|42854.3|42906.3|42886.3|42906.8|42886.8|42874.3|42854.3|0
1730874600000|2024-11-06 06:30:00|42906.8|42886.8|42934.3|42914.3|42962.8|42942.8|42905.3|42885.3|0
1730874900000|2024-11-06 06:35:00|42929.3|42909.3|42979.3|42959.3|42992.8|42972.8|42920.3|42900.3|0
1730875200000|2024-11-06 06:40:00|42978.8|42958.8|42967.3|42947.3|42991.3|42971.3|42960.3|42940.3|0
1730875500000|2024-11-06 06:45:00|42960.3|42940.3|42954.3|42934.3|42961.8|42941.8|42946.8|42926.8|0
1730875800000|2024-11-06 06:50:00|42954.8|42934.8|42983.3|42963.3|42988.3|42968.3|42954.8|42934.8|0
1730876100000|2024-11-06 06:55:00|42983.8|42963.8|42952.3|42932.3|43004.3|42984.3|42952.3|42932.3|0
1730876400000|2024-11-06 07:00:00|42954.3|42934.3|43007.3|42987.3|43009.8|42989.8|42950.8|42930.8|0
1730876700000|2024-11-06 07:05:00|43007.8|42987.8|43083.3|43063.3|43098.8|43078.8|43001.3|42981.3|0
1730877000000|2024-11-06 07:10:00|43083.8|43063.8|43093.3|43073.3|43100.8|43080.8|43065.8|43045.8|0
1730877300000|2024-11-06 07:15:00|43093.8|43073.8|43101.8|43081.8|43102.3|43082.3|43078.3|43058.3|0
1730877600000|2024-11-06 07:20:00|43102.8|43082.8|43098.3|43078.3|43110.3|43090.3|43075.3|43055.3|0
1730877900000|2024-11-06 07:25:00|43098.8|43078.8|43107.3|43087.3|43131.8|43111.8|43097.3|43077.3|0
1730878200000|2024-11-06 07:30:00|43112.3|43092.3|43162.8|43142.8|43164.3|43144.3|43108.8|43088.8|0
1730878500000|2024-11-06 07:35:00|43165.8|43145.8|43206.3|43186.3|43224.8|43204.8|43165.8|43145.8|0
1730878800000|2024-11-06 07:40:00|43207.8|43187.8|43104.3|43084.3|43211.8|43191.8|43099.8|43079.8|0
1730879100000|2024-11-06 07:45:00|43105.3|43085.3|43055.3|43035.3|43106.3|43086.3|43049.3|43029.3|0
1730879400000|2024-11-06 07:50:00|43052.3|43032.3|43088.3|43068.3|43102.3|43082.3|43018.3|42998.3|0
1730879700000|2024-11-06 07:55:00|43092.3|43072.3|43103.3|43083.3|43135.8|43115.8|43051.3|43031.3|0
1730880000000|2024-11-06 08:00:00|43102.8|43082.8|43133.3|43113.3|43150.3|43130.3|43087.3|43067.3|0
1730880300000|2024-11-06 08:05:00|43128.3|43108.3|43126.8|43106.8|43142.3|43122.3|43104.8|43084.8|0
1730880600000|2024-11-06 08:10:00|43132.8|43112.8|43203.8|43183.8|43211.8|43191.8|43120.3|43100.3|0
1730880900000|2024-11-06 08:15:00|43205.8|43185.8|43193.8|43173.8|43217.8|43197.8|43182.3|43162.3|0
1730881200000|2024-11-06 08:20:00|43193.3|43173.3|43214.8|43194.8|43235.3|43215.3|43189.8|43169.8|0
1730881500000|2024-11-06 08:25:00|43213.3|43193.3|43244.3|43224.3|43251.3|43231.3|43200.8|43180.8|0
1730881800000|2024-11-06 08:30:00|43248.3|43228.3|43261.3|43241.3|43302.3|43282.3|43245.3|43225.3|0
1730882100000|2024-11-06 08:35:00|43261.8|43241.8|43266.8|43246.8|43270.3|43250.3|43232.8|43212.8|0
1730882400000|2024-11-06 08:40:00|43270.3|43250.3|43255.8|43235.8|43286.8|43266.8|43247.8|43227.8|0
1730882700000|2024-11-06 08:45:00|43254.8|43234.8|43345.3|43325.3|43357.3|43337.3|43252.8|43232.8|0
1730883000000|2024-11-06 08:50:00|43344.8|43324.8|43388.8|43368.8|43421.8|43401.8|43344.3|43324.3|0
1730883300000|2024-11-06 08:55:00|43388.3|43368.3|43380.8|43360.8|43401.8|43381.8|43376.8|43356.8|0
1730883600000|2024-11-06 09:00:00|43385.3|43365.3|43387.3|43367.3|43404.3|43384.3|43352.8|43332.8|0
1730883900000|2024-11-06 09:05:00|43387.8|43367.8|43357.8|43337.8|43397.8|43377.8|43350.8|43330.8|0
1730884200000|2024-11-06 09:10:00|43361.3|43341.3|43370.3|43350.3|43372.8|43352.8|43336.3|43316.3|0
1730884500000|2024-11-06 09:15:00|43365.8|43345.8|43356.3|43336.3|43369.3|43349.3|43343.3|43323.3|0
1730884800000|2024-11-06 09:20:00|43355.8|43335.8|43360.8|43340.8|43369.3|43349.3|43337.8|43317.8|0
1730885100000|2024-11-06 09:25:00|43359.8|43339.8|43358.3|43338.3|43363.8|43343.8|43343.3|43323.3|0
1730885400000|2024-11-06 09:30:00|43358.8|43338.8|43388.3|43368.3|43397.8|43377.8|43354.8|43334.8|0
1730885700000|2024-11-06 09:35:00|43385.8|43365.8|43368.8|43348.8|43402.8|43382.8|43362.3|43342.3|0
1730886000000|2024-11-06 09:40:00|43369.3|43349.3|43378.3|43358.3|43390.3|43370.3|43368.8|43348.8|0
1730886300000|2024-11-06 09:45:00|43378.8|43358.8|43388.8|43368.8|43394.3|43374.3|43377.3|43357.3|0
1730886600000|2024-11-06 09:50:00|43390.3|43370.3|43394.8|43374.8|43401.8|43381.8|43374.8|43354.8|0
1730886900000|2024-11-06 09:55:00|43394.3|43374.3|43437.8|43417.8|43438.3|43418.3|43384.8|43364.8|0
1730887200000|2024-11-06 10:00:00|43438.3|43418.3|43439.3|43419.3|43467.8|43447.8|43435.8|43415.8|0
1730887500000|2024-11-06 10:05:00|43436.8|43416.8|43435.3|43415.3|43441.8|43421.8|43411.3|43391.3|0
1730887800000|2024-11-06 10:10:00|43434.8|43414.8|43456.8|43436.8|43458.8|43438.8|43421.8|43401.8|0
1730888100000|2024-11-06 10:15:00|43458.8|43438.8|43464.3|43444.3|43472.3|43452.3|43454.8|43434.8|0
1730888400000|2024-11-06 10:20:00|43464.8|43444.8|43463.8|43443.8|43468.3|43448.3|43452.8|43432.8|0
1730888700000|2024-11-06 10:25:00|43463.3|43443.3|43488.8|43468.8|43488.8|43468.8|43461.8|43441.8|0
1730889000000|2024-11-06 10:30:00|43485.3|43465.3|43482.3|43462.3|43497.3|43477.3|43477.3|43457.3|0
1730889300000|2024-11-06 10:35:00|43481.3|43461.3|43506.8|43486.8|43516.8|43496.8|43477.3|43457.3|0
1730889600000|2024-11-06 10:40:00|43506.3|43486.3|43499.3|43479.3|43511.8|43491.8|43485.3|43465.3|0
1730889900000|2024-11-06 10:45:00|43497.8|43477.8|43506.3|43486.3|43514.8|43494.8|43495.3|43475.3|0
1730890200000|2024-11-06 10:50:00|43505.8|43485.8|43482.3|43462.3|43510.3|43490.3|43471.8|43451.8|0
1730890500000|2024-11-06 10:55:00|43479.8|43459.8|43485.8|43465.8|43491.8|43471.8|43476.8|43456.8|0
1730890800000|2024-11-06 11:00:00|43484.8|43464.8|43482.8|43462.8|43500.3|43480.3|43476.8|43456.8|0
1730891100000|2024-11-06 11:05:00|43483.3|43463.3|43496.3|43476.3|43496.8|43476.8|43465.8|43445.8|0
1730891400000|2024-11-06 11:10:00|43497.8|43477.8|43490.3|43470.3|43497.8|43477.8|43479.3|43459.3|0
1730891700000|2024-11-06 11:15:00|43490.8|43470.8|43523.8|43503.8|43526.3|43506.3|43489.8|43469.8|0
1730892000000|2024-11-06 11:20:00|43523.3|43503.3|43526.8|43506.8|43528.3|43508.3|43511.3|43491.3|0
1730892300000|2024-11-06 11:25:00|43527.8|43507.8|43511.8|43491.8|43530.3|43510.3|43503.8|43483.8|0
1730892600000|2024-11-06 11:30:00|43512.3|43492.3|43481.3|43461.3|43515.3|43495.3|43471.3|43451.3|0
1730892900000|2024-11-06 11:35:00|43482.8|43462.8|43456.8|43436.8|43507.8|43487.8|43456.8|43436.8|0
1730893200000|2024-11-06 11:40:00|43458.8|43438.8|43440.8|43420.8|43472.3|43452.3|43439.8|43419.8|0
1730893500000|2024-11-06 11:45:00|43441.3|43421.3|43461.8|43441.8|43468.8|43448.8|43434.3|43414.3|0
1730893800000|2024-11-06 11:50:00|43462.3|43442.3|43429.8|43409.8|43466.8|43446.8|43409.8|43389.8|0
1730894100000|2024-11-06 11:55:00|43428.8|43408.8|43447.8|43427.8|43467.8|43447.8|43423.3|43403.3|0
1730894400000|2024-11-06 12:00:00|43438.3|43418.3|43500.3|43480.3|43503.3|43483.3|43409.8|43389.8|0
1730894700000|2024-11-06 12:05:00|43500.8|43480.8|43518.8|43498.8|43525.3|43505.3|43489.8|43469.8|0
1730895000000|2024-11-06 12:10:00|43519.8|43499.8|43545.8|43525.8|43549.3|43529.3|43517.3|43497.3|0
1730895300000|2024-11-06 12:15:00|43547.3|43527.3|43582.3|43562.3|43586.3|43566.3|43539.3|43519.3|0
1730895600000|2024-11-06 12:20:00|43583.8|43563.8|43546.3|43526.3|43595.3|43575.3|43546.3|43526.3|0
1730895900000|2024-11-06 12:25:00|43548.8|43528.8|43556.8|43536.8|43571.3|43551.3|43530.8|43510.8|0
1730896200000|2024-11-06 12:30:00|43557.8|43537.8|43605.8|43585.8|43613.8|43593.8|43551.8|43531.8|0
1730896500000|2024-11-06 12:35:00|43606.8|43586.8|43588.8|43568.8|43613.8|43593.8|43588.3|43568.3|0
1730896800000|2024-11-06 12:40:00|43587.3|43567.3|43605.3|43585.3|43616.8|43596.8|43585.3|43565.3|0
1730897100000|2024-11-06 12:45:00|43606.8|43586.8|43606.3|43586.3|43652.8|43632.8|43601.3|43581.3|0
1730897400000|2024-11-06 12:50:00|43608.3|43588.3|43633.3|43613.3|43637.8|43617.8|43604.3|43584.3|0
1730897700000|2024-11-06 12:55:00|43632.8|43612.8|43604.8|43584.8|43637.8|43617.8|43602.8|43582.8|0
1730898000000|2024-11-06 13:00:00|43607.3|43587.3|43586.3|43566.3|43613.3|43593.3|43578.3|43558.3|0
1730898300000|2024-11-06 13:05:00|43583.8|43563.8|43576.3|43556.3|43595.3|43575.3|43567.8|43547.8|0
1730898600000|2024-11-06 13:10:00|43574.8|43554.8|43520.3|43500.3|43579.8|43559.8|43511.3|43491.3|0
1730898900000|2024-11-06 13:15:00|43522.3|43502.3|43539.3|43519.3|43550.8|43530.8|43509.3|43489.3|0
1730899200000|2024-11-06 13:20:00|43538.3|43518.3|43561.3|43541.3|43587.3|43567.3|43537.3|43517.3|0
1730899500000|2024-11-06 13:25:00|43552.3|43532.3|43564.3|43544.3|43570.8|43550.8|43536.8|43516.8|0
1730899800000|2024-11-06 13:30:00|43563.8|43543.8|43560.8|43540.8|43570.8|43550.8|43533.3|43513.3|0
1730900100000|2024-11-06 13:35:00|43560.3|43540.3|43551.8|43531.8|43561.3|43541.3|43521.8|43501.8|0
1730900400000|2024-11-06 13:40:00|43549.8|43529.8|43511.3|43491.3|43553.3|43533.3|43507.8|43487.8|0
1730900700000|2024-11-06 13:45:00|43511.8|43491.8|43462.8|43442.8|43513.8|43493.8|43462.8|43442.8|0
1730901000000|2024-11-06 13:50:00|43463.8|43443.8|43483.8|43463.8|43498.8|43478.8|43459.8|43439.8|0
1730901300000|2024-11-06 13:55:00|43482.8|43462.8|43493.3|43473.3|43507.8|43487.8|43471.3|43451.3|0
1730901600000|2024-11-06 14:00:00|43492.8|43472.8|43443.8|43423.8|43496.3|43476.3|43441.3|43421.3|0
1730901900000|2024-11-06 14:05:00|43445.3|43425.3|43480.8|43460.8|43487.3|43467.3|43445.3|43425.3|0
1730902200000|2024-11-06 14:10:00|43476.8|43456.8|43476.8|43456.8|43490.3|43470.3|43449.3|43429.3|0
1730902500000|2024-11-06 14:15:00|43477.3|43457.3|43494.8|43474.8|43506.3|43486.3|43474.3|43454.3|0
1730902800000|2024-11-06 14:20:00|43495.8|43475.8|43454.8|43434.8|43498.3|43478.3|43454.3|43434.3|0
1730903100000|2024-11-06 14:25:00|43452.8|43432.8|43491.8|43471.8|43503.8|43483.8|43397.3|43377.3|0
1730903400000|2024-11-06 14:30:00|43487.8|43467.8|43510.3|43490.3|43595.8|43575.8|43418.3|43398.3|0
1730903700000|2024-11-06 14:35:00|43507.3|43487.3|43574.3|43554.3|43582.3|43562.3|43482.3|43462.3|0
1730904000000|2024-11-06 14:40:00|43586.3|43566.3|43547.8|43527.8|43609.3|43589.3|43524.8|43504.8|0
1730904300000|2024-11-06 14:45:00|43549.3|43529.3|43505.3|43485.3|43582.3|43562.3|43494.3|43474.3|0
1730904600000|2024-11-06 14:50:00|43502.8|43482.8|43439.8|43419.8|43502.8|43482.8|43418.3|43398.3|0
1730904900000|2024-11-06 14:55:00|43444.8|43424.8|43445.8|43425.8|43454.8|43434.8|43408.8|43388.8|0
1730905200000|2024-11-06 15:00:00|43448.3|43428.3|43519.8|43499.8|43540.3|43520.3|43429.3|43409.3|0
1730905500000|2024-11-06 15:05:00|43520.8|43500.8|43547.3|43527.3|43557.3|43537.3|43487.3|43467.3|0
1730905800000|2024-11-06 15:10:00|43551.8|43531.8|43563.8|43543.8|43589.8|43569.8|43545.8|43525.8|0
1730906100000|2024-11-06 15:15:00|43569.3|43549.3|43592.8|43572.8|43616.3|43596.3|43549.8|43529.8|0
1730906400000|2024-11-06 15:20:00|43596.3|43576.3|43636.8|43616.8|43644.8|43624.8|43576.3|43556.3|0
1730906700000|2024-11-06 15:25:00|43629.8|43609.8|43648.8|43628.8|43665.3|43645.3|43605.8|43585.8|0
1730907000000|2024-11-06 15:30:00|43643.8|43623.8|43609.3|43589.3|43651.8|43631.8|43586.8|43566.8|0
1730907300000|2024-11-06 15:35:00|43607.8|43587.8|43569.3|43549.3|43615.8|43595.8|43567.8|43547.8|0
1730907600000|2024-11-06 15:40:00|43579.8|43559.8|43558.8|43538.8|43599.3|43579.3|43545.8|43525.8|0
1730907900000|2024-11-06 15:45:00|43553.3|43533.3|43580.3|43560.3|43588.3|43568.3|43538.3|43518.3|0
1730908200000|2024-11-06 15:50:00|43578.3|43558.3|43526.3|43506.3|43579.8|43559.8|43500.3|43480.3|0
1730908500000|2024-11-06 15:55:00|43527.3|43507.3|43547.3|43527.3|43566.3|43546.3|43522.8|43502.8|0
1730908800000|2024-11-06 16:00:00|43544.8|43524.8|43540.3|43520.3|43548.3|43528.3|43502.3|43482.3|0
1730909100000|2024-11-06 16:05:00|43538.3|43518.3|43568.8|43548.8|43581.8|43561.8|43525.3|43505.3|0
1730909400000|2024-11-06 16:10:00|43567.3|43547.3|43602.8|43582.8|43614.3|43594.3|43560.8|43540.8|0
1730909700000|2024-11-06 16:15:00|43603.8|43583.8|43572.3|43552.3|43613.3|43593.3|43553.3|43533.3|0
1730910000000|2024-11-06 16:20:00|43567.3|43547.3|43552.3|43532.3|43567.8|43547.8|43511.3|43491.3|0
1730910300000|2024-11-06 16:25:00|43548.3|43528.3|43570.3|43550.3|43593.3|43573.3|43539.8|43519.8|0
1730910600000|2024-11-06 16:30:00|43577.8|43557.8|43599.3|43579.3|43599.8|43579.8|43559.8|43539.8|0
1730910900000|2024-11-06 16:35:00|43600.8|43580.8|43651.8|43631.8|43653.3|43633.3|43582.3|43562.3|0
1730911200000|2024-11-06 16:40:00|43652.8|43632.8|43619.3|43599.3|43659.3|43639.3|43612.3|43592.3|0
1730911500000|2024-11-06 16:45:00|43622.8|43602.8|43599.3|43579.3|43633.3|43613.3|43592.3|43572.3|0
1730911800000|2024-11-06 16:50:00|43602.8|43582.8|43599.3|43579.3|43614.3|43594.3|43584.3|43564.3|0
1730912100000|2024-11-06 16:55:00|43602.3|43582.3|43622.8|43602.8|43628.3|43608.3|43598.3|43578.3|0
1730912400000|2024-11-06 17:00:00|43618.8|43598.8|43625.3|43605.3|43635.8|43615.8|43591.8|43571.8|0
1730912700000|2024-11-06 17:05:00|43627.3|43607.3|43628.3|43608.3|43631.3|43611.3|43609.3|43589.3|0
1730913000000|2024-11-06 17:10:00|43627.8|43607.8|43646.8|43626.8|43650.3|43630.3|43619.8|43599.8|0
1730913300000|2024-11-06 17:15:00|43647.8|43627.8|43592.8|43572.8|43647.8|43627.8|43590.3|43570.3|0
1730913600000|2024-11-06 17:20:00|43591.3|43571.3|43604.3|43584.3|43610.3|43590.3|43579.3|43559.3|0
1730913900000|2024-11-06 17:25:00|43601.3|43581.3|43613.3|43593.3|43627.3|43607.3|43593.3|43573.3|0
1730914200000|2024-11-06 17:30:00|43612.3|43592.3|43631.8|43611.8|43636.3|43616.3|43603.8|43583.8|0
1730914500000|2024-11-06 17:35:00|43632.8|43612.8|43626.8|43606.8|43652.8|43632.8|43619.8|43599.8|0
1730914800000|2024-11-06 17:40:00|43627.3|43607.3|43632.8|43612.8|43641.3|43621.3|43626.3|43606.3|0
1730915100000|2024-11-06 17:45:00|43631.3|43611.3|43657.3|43637.3|43668.3|43648.3|43627.8|43607.8|0
1730915400000|2024-11-06 17:50:00|43658.3|43638.3|43649.3|43629.3|43660.3|43640.3|43623.8|43603.8|0
1730915700000|2024-11-06 17:55:00|43648.8|43628.8|43650.8|43630.8|43664.3|43644.3|43641.3|43621.3|0
1730916000000|2024-11-06 18:00:00|43651.3|43631.3|43664.8|43644.8|43671.8|43651.8|43642.8|43622.8|0
1730916300000|2024-11-06 18:05:00|43666.3|43646.3|43667.3|43647.3|43676.3|43656.3|43656.3|43636.3|0
1730916600000|2024-11-06 18:10:00|43666.8|43646.8|43696.8|43676.8|43702.3|43682.3|43663.3|43643.3|0
1730916900000|2024-11-06 18:15:00|43699.3|43679.3|43718.8|43698.8|43722.3|43702.3|43689.3|43669.3|0
1730917200000|2024-11-06 18:20:00|43719.3|43699.3|43704.3|43684.3|43721.3|43701.3|43685.8|43665.8|0
1730917500000|2024-11-06 18:25:00|43706.8|43686.8|43722.3|43702.3|43728.8|43708.8|43697.3|43677.3|0
1730917800000|2024-11-06 18:30:00|43723.3|43703.3|43759.3|43739.3|43761.3|43741.3|43723.3|43703.3|0
1730918100000|2024-11-06 18:35:00|43758.8|43738.8|43731.8|43711.8|43758.8|43738.8|43723.8|43703.8|0
1730918400000|2024-11-06 18:40:00|43731.3|43711.3|43732.8|43712.8|43744.3|43724.3|43724.3|43704.3|0
1730918700000|2024-11-06 18:45:00|43733.3|43713.3|43743.3|43723.3|43751.3|43731.3|43731.8|43711.8|0
1730919000000|2024-11-06 18:50:00|43742.3|43722.3|43724.3|43704.3|43743.3|43723.3|43714.3|43694.3|0
1730919300000|2024-11-06 18:55:00|43724.8|43704.8|43712.3|43692.3|43729.8|43709.8|43701.8|43681.8|0
1730919600000|2024-11-06 19:00:00|43712.8|43692.8|43711.3|43691.3|43729.8|43709.8|43705.8|43685.8|0
1730919900000|2024-11-06 19:05:00|43712.3|43692.3|43694.8|43674.8|43714.3|43694.3|43680.3|43660.3|0
1730920200000|2024-11-06 19:10:00|43693.3|43673.3|43717.3|43697.3|43735.8|43715.8|43691.3|43671.3|0
1730920500000|2024-11-06 19:15:00|43719.8|43699.8|43715.8|43695.8|43729.3|43709.3|43706.3|43686.3|0
1730920800000|2024-11-06 19:20:00|43715.3|43695.3|43701.3|43681.3|43727.3|43707.3|43693.3|43673.3|0
1730921100000|2024-11-06 19:25:00|43702.3|43682.3|43703.8|43683.8|43716.3|43696.3|43699.3|43679.3|0
1730921400000|2024-11-06 19:30:00|43704.8|43684.8|43710.8|43690.8|43734.3|43714.3|43701.3|43681.3|0
1730921700000|2024-11-06 19:35:00|43711.3|43691.3|43724.3|43704.3|43738.8|43718.8|43705.3|43685.3|0
1730922000000|2024-11-06 19:40:00|43725.3|43705.3|43700.3|43680.3|43725.3|43705.3|43693.8|43673.8|0
1730922300000|2024-11-06 19:45:00|43700.8|43680.8|43707.8|43687.8|43724.3|43704.3|43696.3|43676.3|0
1730922600000|2024-11-06 19:50:00|43706.3|43686.3|43699.8|43679.8|43706.3|43686.3|43680.3|43660.3|0
1730922900000|2024-11-06 19:55:00|43699.3|43679.3|43708.8|43688.8|43715.8|43695.8|43687.3|43667.3|0
1730923200000|2024-11-06 20:00:00|43707.8|43687.8|43726.3|43706.3|43736.3|43716.3|43706.3|43686.3|0
1730923500000|2024-11-06 20:05:00|43725.3|43705.3|43741.3|43721.3|43757.3|43737.3|43722.8|43702.8|0
1730923800000|2024-11-06 20:10:00|43741.8|43721.8|43787.3|43767.3|43788.3|43768.3|43738.3|43718.3|0
1730924100000|2024-11-06 20:15:00|43784.3|43764.3|43794.8|43774.8|43811.3|43791.3|43783.8|43763.8|0
1730924400000|2024-11-06 20:20:00|43794.3|43774.3|43775.3|43755.3|43804.3|43784.3|43764.3|43744.3|0
1730924700000|2024-11-06 20:25:00|43775.8|43755.8|43771.8|43751.8|43792.8|43772.8|43762.3|43742.3|0
1730925000000|2024-11-06 20:30:00|43773.3|43753.3|43778.8|43758.8|43797.3|43777.3|43769.3|43749.3|0
1730925300000|2024-11-06 20:35:00|43778.3|43758.3|43738.3|43718.3|43783.8|43763.8|43736.8|43716.8|0
1730925600000|2024-11-06 20:40:00|43739.3|43719.3|43784.3|43764.3|43786.8|43766.8|43739.3|43719.3|0
1730925900000|2024-11-06 20:45:00|43779.3|43759.3|43814.3|43794.3|43825.8|43805.8|43767.8|43747.8|0
1730926200000|2024-11-06 20:50:00|43811.3|43791.3|43769.8|43749.8|43818.3|43798.3|43747.3|43727.3|0
1730926500000|2024-11-06 20:55:00|43774.8|43754.8|43768.3|43748.3|43793.3|43773.3|43751.3|43731.3|0
1730926800000|2024-11-06 21:00:00|43769.8|43749.8|43786.8|43766.8|43789.8|43769.8|43763.3|43743.3|0
1730927100000|2024-11-06 21:05:00|43787.3|43767.3|43769.3|43749.3|43797.3|43777.3|43762.3|43742.3|0
1730927400000|2024-11-06 21:10:00|43767.3|43747.3|43766.8|43746.8|43786.8|43766.8|43765.8|43745.8|0
1730927700000|2024-11-06 21:15:00|43767.3|43747.3|43775.8|43755.8|43775.8|43755.8|43751.3|43731.3|0
1730928000000|2024-11-06 21:20:00|43775.3|43755.3|43773.3|43753.3|43780.8|43760.8|43768.8|43748.8|0
1730928300000|2024-11-06 21:25:00|43772.8|43752.8|43777.3|43757.3|43778.3|43758.3|43764.3|43744.3|0
1730928600000|2024-11-06 21:30:00|43776.8|43756.8|43778.8|43758.8|43780.3|43760.3|43766.3|43746.3|0
1730928900000|2024-11-06 21:35:00|43777.8|43757.8|43784.3|43764.3|43784.3|43764.3|43772.3|43752.3|0
1730929200000|2024-11-06 21:40:00|43783.8|43763.8|43783.3|43763.3|43786.8|43766.8|43782.8|43762.8|0
1730929500000|2024-11-06 21:45:00|43782.8|43762.8|43809.8|43789.8|43810.3|43790.3|43782.8|43762.8|0
1730929800000|2024-11-06 21:50:00|43809.3|43789.3|43813.8|43793.8|43822.3|43802.3|43809.3|43789.3|0
1730930100000|2024-11-06 21:55:00|43816.3|43796.3|43836.2|43816.2|43837.8|43817.8|43816.3|43796.3|0
1730930400000|2024-11-06 22:00:00|43834.1|43814.1|43828.7|43808.7|43834.1|43814.1|43826.1|43806.1|0
1730930700000|2024-11-06 22:05:00|43827.6|43807.6|43832.9|43812.9|43832.9|43812.9|43826|43806|0
1730931000000|2024-11-06 22:10:00|43832.8|43812.8|43836.4|43816.4|43836.4|43816.4|43830.4|43810.4|0
1730931300000|2024-11-06 22:15:00|43838.3|43818.3|43832.7|43812.7|43838.5|43818.5|43830.3|43810.3|0
1730931600000|2024-11-06 22:20:00|43834.7|43814.7|43824.5|43804.5|43834.7|43814.7|43824|43804|0
1730931900000|2024-11-06 22:25:00|43824.8|43804.8|43825.8|43805.8|43826.7|43806.7|43824.6|43804.6|0
1730932200000|2024-11-06 22:30:00|43825.6|43805.6|43822|43802|43825.8|43805.8|43821.5|43801.5|0
1730932500000|2024-11-06 22:35:00|43822.1|43802.1|43813.8|43793.8|43822.1|43802.1|43813.8|43793.8|0
1730932800000|2024-11-06 22:40:00|43811.6|43791.6|43808.1|43788.1|43812.5|43792.5|43802|43782|0
1730933100000|2024-11-06 22:45:00|43808|43788|43810.3|43790.3|43810.9|43790.9|43808|43788|0
1730933400000|2024-11-06 22:50:00|43810.4|43790.4|43819.1|43799.1|43819.1|43799.1|43810.3|43790.3|0
1730933700000|2024-11-06 22:55:00|43819.6|43799.6|43819.9|43799.9|43822.6|43802.6|43817.6|43797.6|0
1730934000000|2024-11-06 23:00:00|43818.3|43798.3|43805.8|43785.8|43821.3|43801.3|43797.3|43777.3|0
1730934300000|2024-11-06 23:05:00|43805.3|43785.3|43811.8|43791.8|43811.8|43791.8|43800.3|43780.3|0
1730934600000|2024-11-06 23:10:00|43812.8|43792.8|43812.3|43792.3|43812.8|43792.8|43807.8|43787.8|0
1730934900000|2024-11-06 23:15:00|43811.3|43791.3|43793.3|43773.3|43811.3|43791.3|43791.3|43771.3|0
1730935200000|2024-11-06 23:20:00|43792.3|43772.3|43792.8|43772.8|43800.3|43780.3|43789.3|43769.3|0
1730935500000|2024-11-06 23:25:00|43793.3|43773.3|43801.3|43781.3|43801.3|43781.3|43790.3|43770.3|0
1730935800000|2024-11-06 23:30:00|43801.8|43781.8|43801.8|43781.8|43803.3|43783.3|43793.3|43773.3|0
1730936100000|2024-11-06 23:35:00|43801.3|43781.3|43802.3|43782.3|43805.3|43785.3|43798.8|43778.8|0
1730936400000|2024-11-06 23:40:00|43801.3|43781.3|43786.3|43766.3|43804.3|43784.3|43777.8|43757.8|0
1730936700000|2024-11-06 23:45:00|43786.8|43766.8|43787.3|43767.3|43794.3|43774.3|43783.8|43763.8|0
1730937000000|2024-11-06 23:50:00|43786.8|43766.8|43783.8|43763.8|43788.3|43768.3|43781.3|43761.3|0
1730937300000|2024-11-06 23:55:00|43783.3|43763.3|43780.3|43760.3|43787.3|43767.3|43778.3|43758.3|0
1730937600000|2024-11-07 00:00:00|43781.3|43761.3|43795.3|43775.3|43802.3|43782.3|43780.3|43760.3|0
1730937900000|2024-11-07 00:05:00|43795.8|43775.8|43792.8|43772.8|43809.3|43789.3|43791.3|43771.3|0
1730938200000|2024-11-07 00:10:00|43793.3|43773.3|43796.8|43776.8|43806.3|43786.3|43793.3|43773.3|0
1730938500000|2024-11-07 00:15:00|43798.3|43778.3|43805.8|43785.8|43812.3|43792.3|43798.3|43778.3|0
1730938800000|2024-11-07 00:20:00|43806.3|43786.3|43778.3|43758.3|43808.3|43788.3|43771.3|43751.3|0
1730939100000|2024-11-07 00:25:00|43776.3|43756.3|43762.8|43742.8|43779.3|43759.3|43758.8|43738.8|0
1730939400000|2024-11-07 00:30:00|43763.3|43743.3|43764.3|43744.3|43769.3|43749.3|43758.3|43738.3|0
1730939700000|2024-11-07 00:35:00|43764.8|43744.8|43773.8|43753.8|43775.8|43755.8|43764.8|43744.8|0
1730940000000|2024-11-07 00:40:00|43774.3|43754.3|43767.3|43747.3|43776.8|43756.8|43763.8|43743.8|0
1730940300000|2024-11-07 00:45:00|43766.8|43746.8|43750.3|43730.3|43772.3|43752.3|43749.8|43729.8|0
1730940600000|2024-11-07 00:50:00|43749.8|43729.8|43753.3|43733.3|43759.8|43739.8|43747.3|43727.3|0
1730940900000|2024-11-07 00:55:00|43754.8|43734.8|43761.3|43741.3|43767.8|43747.8|43752.3|43732.3|0
1730941200000|2024-11-07 01:00:00|43762.3|43742.3|43766.3|43746.3|43768.3|43748.3|43757.3|43737.3|0
1730941500000|2024-11-07 01:05:00|43766.8|43746.8|43758.3|43738.3|43773.3|43753.3|43757.3|43737.3|0
1730941800000|2024-11-07 01:10:00|43758.8|43738.8|43781.3|43761.3|43785.3|43765.3|43758.3|43738.3|0
1730942100000|2024-11-07 01:15:00|43781.8|43761.8|43781.8|43761.8|43785.3|43765.3|43771.3|43751.3|0
1730942400000|2024-11-07 01:20:00|43782.3|43762.3|43788.3|43768.3|43796.8|43776.8|43777.3|43757.3|0
1730942700000|2024-11-07 01:25:00|43787.8|43767.8|43789.3|43769.3|43794.3|43774.3|43781.3|43761.3|0
1730943000000|2024-11-07 01:30:00|43788.8|43768.8|43806.8|43786.8|43812.8|43792.8|43784.8|43764.8|0
1730943300000|2024-11-07 01:35:00|43806.3|43786.3|43832.8|43812.8|43836.3|43816.3|43803.3|43783.3|0
1730943600000|2024-11-07 01:40:00|43832.3|43812.3|43804.8|43784.8|43834.3|43814.3|43800.8|43780.8|0
1730943900000|2024-11-07 01:45:00|43805.3|43785.3|43810.3|43790.3|43814.3|43794.3|43802.3|43782.3|0
1730944200000|2024-11-07 01:50:00|43810.8|43790.8|43799.3|43779.3|43811.3|43791.3|43795.3|43775.3|0
1730944500000|2024-11-07 01:55:00|43799.8|43779.8|43819.3|43799.3|43821.3|43801.3|43799.8|43779.8|0
1730944800000|2024-11-07 02:00:00|43818.8|43798.8|43814.8|43794.8|43823.3|43803.3|43807.8|43787.8|0
1730945100000|2024-11-07 02:05:00|43813.8|43793.8|43820.3|43800.3|43821.8|43801.8|43809.3|43789.3|0
1730945400000|2024-11-07 02:10:00|43820.8|43800.8|43812.3|43792.3|43821.3|43801.3|43804.8|43784.8|0
1730945700000|2024-11-07 02:15:00|43812.8|43792.8|43832.3|43812.3|43838.8|43818.8|43811.8|43791.8|0
1730946000000|2024-11-07 02:20:00|43831.8|43811.8|43824.3|43804.3|43835.8|43815.8|43822.3|43802.3|0
1730946300000|2024-11-07 02:25:00|43823.8|43803.8|43823.8|43803.8|43829.8|43809.8|43820.3|43800.3|0
1730946600000|2024-11-07 02:30:00|43824.8|43804.8|43819.3|43799.3|43828.8|43808.8|43817.8|43797.8|0
1730946900000|2024-11-07 02:35:00|43818.8|43798.8|43818.3|43798.3|43825.3|43805.3|43814.8|43794.8|0
1730947200000|2024-11-07 02:40:00|43818.8|43798.8|43811.8|43791.8|43822.3|43802.3|43810.8|43790.8|0
1730947500000|2024-11-07 02:45:00|43811.3|43791.3|43817.3|43797.3|43817.3|43797.3|43806.8|43786.8|0
1730947800000|2024-11-07 02:50:00|43818.3|43798.3|43816.8|43796.8|43819.3|43799.3|43810.3|43790.3|0
1730948100000|2024-11-07 02:55:00|43816.3|43796.3|43813.3|43793.3|43818.8|43798.8|43805.3|43785.3|0
1730948400000|2024-11-07 03:00:00|43813.8|43793.8|43822.3|43802.3|43827.3|43807.3|43813.3|43793.3|0
1730948700000|2024-11-07 03:05:00|43821.8|43801.8|43823.3|43803.3|43823.8|43803.8|43815.3|43795.3|0
1730949000000|2024-11-07 03:10:00|43823.8|43803.8|43828.8|43808.8|43843.3|43823.3|43823.8|43803.8|0
1730949300000|2024-11-07 03:15:00|43829.3|43809.3|43851.3|43831.3|43852.3|43832.3|43828.3|43808.3|0
1730949600000|2024-11-07 03:20:00|43851.8|43831.8|43865.3|43845.3|43873.8|43853.8|43851.8|43831.8|0
1730949900000|2024-11-07 03:25:00|43865.8|43845.8|43870.3|43850.3|43870.3|43850.3|43862.3|43842.3|0
1730950200000|2024-11-07 03:30:00|43871.3|43851.3|43866.3|43846.3|43873.3|43853.3|43865.3|43845.3|0
1730950500000|2024-11-07 03:35:00|43865.3|43845.3|43859.3|43839.3|43866.3|43846.3|43854.3|43834.3|0
1730950800000|2024-11-07 03:40:00|43858.8|43838.8|43874.8|43854.8|43878.8|43858.8|43858.3|43838.3|0
1730951100000|2024-11-07 03:45:00|43874.3|43854.3|43872.3|43852.3|43877.3|43857.3|43867.8|43847.8|0
1730951400000|2024-11-07 03:50:00|43872.8|43852.8|43865.8|43845.8|43872.8|43852.8|43861.8|43841.8|0
1730951700000|2024-11-07 03:55:00|43865.3|43845.3|43863.3|43843.3|43865.3|43845.3|43859.3|43839.3|0
1730952000000|2024-11-07 04:00:00|43865.8|43845.8|43862.3|43842.3|43868.8|43848.8|43861.3|43841.3|0
1730952300000|2024-11-07 04:05:00|43862.8|43842.8|43859.3|43839.3|43862.8|43842.8|43852.8|43832.8|0
1730952600000|2024-11-07 04:10:00|43858.3|43838.3|43859.3|43839.3|43861.8|43841.8|43856.8|43836.8|0
1730952900000|2024-11-07 04:15:00|43859.8|43839.8|43859.8|43839.8|43862.8|43842.8|43856.3|43836.3|0
1730953200000|2024-11-07 04:20:00|43860.3|43840.3|43854.3|43834.3|43862.3|43842.3|43851.8|43831.8|0
1730953500000|2024-11-07 04:25:00|43853.8|43833.8|43867.8|43847.8|43867.8|43847.8|43853.3|43833.3|0
1730953800000|2024-11-07 04:30:00|43867.3|43847.3|43861.8|43841.8|43868.8|43848.8|43861.8|43841.8|0
1730954100000|2024-11-07 04:35:00|43862.3|43842.3|43867.3|43847.3|43871.3|43851.3|43862.3|43842.3|0
1730954400000|2024-11-07 04:40:00|43867.8|43847.8|43869.3|43849.3|43871.3|43851.3|43865.3|43845.3|0
1730954700000|2024-11-07 04:45:00|43869.8|43849.8|43872.3|43852.3|43875.8|43855.8|43869.8|43849.8|0
1730955000000|2024-11-07 04:50:00|43871.8|43851.8|43881.3|43861.3|43890.3|43870.3|43871.3|43851.3|0
1730955300000|2024-11-07 04:55:00|43880.8|43860.8|43875.8|43855.8|43880.8|43860.8|43869.8|43849.8|0
1730955600000|2024-11-07 05:00:00|43875.3|43855.3|43865.3|43845.3|43877.8|43857.8|43864.8|43844.8|0
1730955900000|2024-11-07 05:05:00|43865.8|43845.8|43881.8|43861.8|43885.3|43865.3|43865.8|43845.8|0
1730956200000|2024-11-07 05:10:00|43881.3|43861.3|43883.5|43863.5|43885|43865|43877|43857|0
1730956500000|2024-11-07 05:15:00|43883|43863|43880|43860|43890.5|43870.5|43878|43858|0
1730956800000|2024-11-07 05:20:00|43880.5|43860.5|43882.5|43862.5|43891.5|43871.5|43880.5|43860.5|0
1730957100000|2024-11-07 05:25:00|43883|43863|43878|43858|43886|43866|43877.5|43857.5|0
1730957400000|2024-11-07 05:30:00|43877|43857|43880|43860|43887.5|43867.5|43876|43856|0
1730957700000|2024-11-07 05:35:00|43880.5|43860.5|43865|43845|43880.5|43860.5|43863.5|43843.5|0
1730958000000|2024-11-07 05:40:00|43865.5|43845.5|43869|43849|43874.5|43854.5|43863|43843|0
1730958300000|2024-11-07 05:45:00|43868.5|43848.5|43870|43850|43871|43851|43862.5|43842.5|0
1730958600000|2024-11-07 05:50:00|43869.5|43849.5|43870|43850|43873.5|43853.5|43868|43848|0
1730958900000|2024-11-07 05:55:00|43869.5|43849.5|43876|43856|43878|43858|43867.5|43847.5|0
1730959200000|2024-11-07 06:00:00|43876.5|43856.5|43868|43848|43876.5|43856.5|43867|43847|0
1730959500000|2024-11-07 06:05:00|43868.5|43848.5|43865|43845|43874|43854|43864.5|43844.5|0
1730959800000|2024-11-07 06:10:00|43865.5|43845.5|43864.5|43844.5|43870.5|43850.5|43861.5|43841.5|0
1730960100000|2024-11-07 06:15:00|43864|43844|43865|43845|43868.5|43848.5|43860.5|43840.5|0
1730960400000|2024-11-07 06:20:00|43864.5|43844.5|43876.5|43856.5|43879|43859|43863.5|43843.5|0
1730960700000|2024-11-07 06:25:00|43876|43856|43875|43855|43880|43860|43871.5|43851.5|0
1730961000000|2024-11-07 06:30:00|43874.5|43854.5|43860|43840|43877|43857|43860|43840|0
1730961300000|2024-11-07 06:35:00|43859.5|43839.5|43853.5|43833.5|43864.5|43844.5|43852|43832|0
1730961600000|2024-11-07 06:40:00|43853|43833|43858|43838|43858|43838|43846|43826|0
1730961900000|2024-11-07 06:45:00|43859|43839|43844|43824|43862|43842|43843.5|43823.5|0
1730962200000|2024-11-07 06:50:00|43844.5|43824.5|43852.5|43832.5|43856|43836|43844.5|43824.5|0
1730962500000|2024-11-07 06:55:00|43852|43832|43842.5|43822.5|43857|43837|43842|43822|0
1730962800000|2024-11-07 07:00:00|43843.5|43823.5|43829|43809|43848|43828|43821|43801|0
1730963100000|2024-11-07 07:05:00|43829.5|43809.5|43856.5|43836.5|43858.5|43838.5|43823.5|43803.5|0
1730963400000|2024-11-07 07:10:00|43857.5|43837.5|43851|43831|43862|43842|43847.5|43827.5|0
1730963700000|2024-11-07 07:15:00|43851.5|43831.5|43848|43828|43857.5|43837.5|43846.5|43826.5|0
1730964000000|2024-11-07 07:20:00|43849.5|43829.5|43837|43817|43858.5|43838.5|43836|43816|0
1730964300000|2024-11-07 07:25:00|43837.5|43817.5|43804.5|43784.5|43837.5|43817.5|43802.5|43782.5|0
1730964600000|2024-11-07 07:30:00|43804|43784|43807.5|43787.5|43821|43801|43800.5|43780.5|0
1730964900000|2024-11-07 07:35:00|43807|43787|43813.5|43793.5|43817|43797|43802.5|43782.5|0
1730965200000|2024-11-07 07:40:00|43814|43794|43822|43802|43824|43804|43812.5|43792.5|0
1730965500000|2024-11-07 07:45:00|43821.5|43801.5|43823|43803|43828|43808|43816|43796|0
1730965800000|2024-11-07 07:50:00|43821.5|43801.5|43826.5|43806.5|43832.5|43812.5|43818|43798|0
1730966100000|2024-11-07 07:55:00|43827|43807|43822.5|43802.5|43831|43811|43813.5|43793.5|0
1730966400000|2024-11-07 08:00:00|43820|43800|43826|43806|43840|43820|43818|43798|0
1730966700000|2024-11-07 08:05:00|43825.5|43805.5|43871|43851|43873|43853|43820.5|43800.5|0
1730967000000|2024-11-07 08:10:00|43869|43849|43843.5|43823.5|43872.5|43852.5|43840|43820|0
1730967300000|2024-11-07 08:15:00|43846.5|43826.5|43867|43847|43867.5|43847.5|43842.5|43822.5|0
1730967600000|2024-11-07 08:20:00|43865|43845|43865.5|43845.5|43868.5|43848.5|43856|43836|0
1730967900000|2024-11-07 08:25:00|43866|43846|43883|43863|43885|43865|43859|43839|0
1730968200000|2024-11-07 08:30:00|43882.5|43862.5|43860|43840|43882.5|43862.5|43853|43833|0
1730968500000|2024-11-07 08:35:00|43859.5|43839.5|43845|43825|43859.5|43839.5|43836.5|43816.5|0
1730968800000|2024-11-07 08:40:00|43845.5|43825.5|43860.5|43840.5|43860.5|43840.5|43835|43815|0
1730969100000|2024-11-07 08:45:00|43860|43840|43851|43831|43870.5|43850.5|43846|43826|0
1730969400000|2024-11-07 08:50:00|43852|43832|43857|43837|43858|43838|43847|43827|0
1730969700000|2024-11-07 08:55:00|43856.5|43836.5|43859.5|43839.5|43864.5|43844.5|43846.5|43826.5|0
1730970000000|2024-11-07 09:00:00|43858|43838|43838|43818|43861.5|43841.5|43838|43818|0
1730970300000|2024-11-07 09:05:00|43837.5|43817.5|43855|43835|43861|43841|43837.5|43817.5|0
1730970600000|2024-11-07 09:10:00|43855.5|43835.5|43866|43846|43869.5|43849.5|43850.5|43830.5|0
1730970900000|2024-11-07 09:15:00|43867|43847|43890.5|43870.5|43892|43872|43867|43847|0
1730971200000|2024-11-07 09:20:00|43892|43872|43876|43856|43893.5|43873.5|43876|43856|0
1730971500000|2024-11-07 09:25:00|43877|43857|43861.5|43841.5|43877.5|43857.5|43859.5|43839.5|0
1730971800000|2024-11-07 09:30:00|43862|43842|43865|43845|43871|43851|43860|43840|0
1730972100000|2024-11-07 09:35:00|43865.5|43845.5|43837.5|43817.5|43866|43846|43834|43814|0
1730972400000|2024-11-07 09:40:00|43839|43819|43841.5|43821.5|43846.5|43826.5|43837|43817|0
1730972700000|2024-11-07 09:45:00|43842.5|43822.5|43842|43822|43851.5|43831.5|43839|43819|0
1730973000000|2024-11-07 09:50:00|43842.5|43822.5|43835|43815|43847|43827|43834.5|43814.5|0
1730973300000|2024-11-07 09:55:00|43834|43814|43832|43812|43838.5|43818.5|43828|43808|0
1730973600000|2024-11-07 10:00:00|43832.5|43812.5|43843.5|43823.5|43852|43832|43832.5|43812.5|0
1730973900000|2024-11-07 10:05:00|43843|43823|43857|43837|43862.5|43842.5|43840|43820|0
1730974200000|2024-11-07 10:10:00|43856.5|43836.5|43859|43839|43866|43846|43856.5|43836.5|0
1730974500000|2024-11-07 10:15:00|43860|43840|43865.5|43845.5|43865.5|43845.5|43857.5|43837.5|0
1730974800000|2024-11-07 10:20:00|43866|43846|43855|43835|43869|43849|43855|43835|0
1730975100000|2024-11-07 10:25:00|43854.5|43834.5|43846.5|43826.5|43855|43835|43840|43820|0
1730975400000|2024-11-07 10:30:00|43847|43827|43860.5|43840.5|43863|43843|43843|43823|0
1730975700000|2024-11-07 10:35:00|43860|43840|43867|43847|43868.5|43848.5|43853.5|43833.5|0
1730976000000|2024-11-07 10:40:00|43866|43846|43872|43852|43873.5|43853.5|43861|43841|0
1730976300000|2024-11-07 10:45:00|43871.5|43851.5|43866|43846|43874|43854|43864|43844|0
1730976600000|2024-11-07 10:50:00|43865.5|43845.5|43864|43844|43870|43850|43859.5|43839.5|0
1730976900000|2024-11-07 10:55:00|43863|43843|43870|43850|43872|43852|43862.5|43842.5|0
1730977200000|2024-11-07 11:00:00|43870.5|43850.5|43868|43848|43873.5|43853.5|43865|43845|0
1730977500000|2024-11-07 11:05:00|43868.5|43848.5|43858.5|43838.5|43870.5|43850.5|43855|43835|0
1730977800000|2024-11-07 11:10:00|43859|43839|43843|43823|43861.5|43841.5|43836|43816|0
1730978100000|2024-11-07 11:15:00|43842.5|43822.5|43852|43832|43853|43833|43838.5|43818.5|0
1730978400000|2024-11-07 11:20:00|43851.5|43831.5|43847.5|43827.5|43852.5|43832.5|43844.5|43824.5|0
1730978700000|2024-11-07 11:25:00|43848|43828|43850|43830|43857|43837|43847.5|43827.5|0
1730979000000|2024-11-07 11:30:00|43850.5|43830.5|43835|43815|43853|43833|43826|43806|0
1730979300000|2024-11-07 11:35:00|43833.5|43813.5|43849.5|43829.5|43850|43830|43826|43806|0
1730979600000|2024-11-07 11:40:00|43849|43829|43866.5|43846.5|43866.5|43846.5|43842.5|43822.5|0
1730979900000|2024-11-07 11:45:00|43866|43846|43871|43851|43873.5|43853.5|43865|43845|0
1730980200000|2024-11-07 11:50:00|43870.5|43850.5|43878.5|43858.5|43878.5|43858.5|43869|43849|0
1730980500000|2024-11-07 11:55:00|43878|43858|43885|43865|43888|43868|43876.5|43856.5|0
1730980800000|2024-11-07 12:00:00|43877.5|43857.5|43882.5|43862.5|43885|43865|43867|43847|0
1730981100000|2024-11-07 12:05:00|43883|43863|43879|43859|43889.5|43869.5|43874|43854|0
1730981400000|2024-11-07 12:10:00|43879.5|43859.5|43881|43861|43884|43864|43874|43854|0
1730981700000|2024-11-07 12:15:00|43881.5|43861.5|43865|43845|43884.5|43864.5|43865|43845|0
1730982000000|2024-11-07 12:20:00|43865.5|43845.5|43872|43852|43874|43854|43859|43839|0
1730982300000|2024-11-07 12:25:00|43873|43853|43864|43844|43875|43855|43864|43844|0
1730982600000|2024-11-07 12:30:00|43864.5|43844.5|43856.5|43836.5|43866|43846|43851|43831|0
1730982900000|2024-11-07 12:35:00|43858|43838|43858.5|43838.5|43868.5|43848.5|43856.5|43836.5|0
1730983200000|2024-11-07 12:40:00|43857.5|43837.5|43847|43827|43863|43843|43846|43826|0
1730983500000|2024-11-07 12:45:00|43846.5|43826.5|43844.5|43824.5|43850|43830|43836|43816|0
1730983800000|2024-11-07 12:50:00|43846|43826|43841|43821|43847|43827|43829|43809|0
1730984100000|2024-11-07 12:55:00|43841.5|43821.5|43854|43834|43859.5|43839.5|43841|43821|0
1730984400000|2024-11-07 13:00:00|43855|43835|43875|43855|43878|43858|43855|43835|0
1730984700000|2024-11-07 13:05:00|43873|43853|43863|43843|43873|43853|43857|43837|0
1730985000000|2024-11-07 13:10:00|43864|43844|43858|43838|43867|43847|43856|43836|0
1730985300000|2024-11-07 13:15:00|43861|43841|43853|43833|43862|43842|43851|43831|0
1730985600000|2024-11-07 13:20:00|43852|43832|43841|43821|43852|43832|43830|43810|0
1730985900000|2024-11-07 13:25:00|43841.5|43821.5|43833|43813|43845.5|43825.5|43831|43811|0
1730986200000|2024-11-07 13:30:00|43832.5|43812.5|43786.5|43766.5|43835.5|43815.5|43778|43758|0
1730986500000|2024-11-07 13:35:00|43786|43766|43766.5|43746.5|43803|43783|43766|43746|0
1730986800000|2024-11-07 13:40:00|43767.5|43747.5|43772|43752|43772.5|43752.5|43739|43719|0
1730987100000|2024-11-07 13:45:00|43772.5|43752.5|43807.5|43787.5|43817|43797|43766|43746|0
1730987400000|2024-11-07 13:50:00|43807|43787|43807|43787|43810.5|43790.5|43789|43769|0
1730987700000|2024-11-07 13:55:00|43806.5|43786.5|43797|43777|43815|43795|43796.5|43776.5|0
1730988000000|2024-11-07 14:00:00|43796.5|43776.5|43776|43756|43798.5|43778.5|43775|43755|0
1730988300000|2024-11-07 14:05:00|43775|43755|43795|43775|43797|43777|43763|43743|0
1730988600000|2024-11-07 14:10:00|43796|43776|43783.5|43763.5|43798|43778|43771|43751|0
1730988900000|2024-11-07 14:15:00|43785|43765|43801|43781|43809.5|43789.5|43780.5|43760.5|0
1730989200000|2024-11-07 14:20:00|43802|43782|43799|43779|43807.5|43787.5|43788.5|43768.5|0
1730989500000|2024-11-07 14:25:00|43796.5|43776.5|43786|43766|43806.5|43786.5|43776.5|43756.5|0
1730989800000|2024-11-07 14:30:00|43784.5|43764.5|43717|43697|43830.5|43810.5|43682|43662|0
1730990100000|2024-11-07 14:35:00|43713.5|43693.5|43736|43716|43756.5|43736.5|43708.5|43688.5|0
1730990400000|2024-11-07 14:40:00|43729|43709|43720.5|43700.5|43773|43753|43714|43694|0
1730990700000|2024-11-07 14:45:00|43724|43704|43787|43767|43806|43786|43723|43703|0
1730991000000|2024-11-07 14:50:00|43787.5|43767.5|43799|43779|43841.5|43821.5|43787.5|43767.5|0
1730991300000|2024-11-07 14:55:00|43802|43782|43801|43781|43824|43804|43790|43770|0
1730991600000|2024-11-07 15:00:00|43806|43786|43774|43754|43821.5|43801.5|43769.5|43749.5|0
1730991900000|2024-11-07 15:05:00|43775|43755|43793|43773|43793.5|43773.5|43753|43733|0
1730992200000|2024-11-07 15:10:00|43797|43777|43787|43767|43816|43796|43779|43759|0
1730992500000|2024-11-07 15:15:00|43787.5|43767.5|43792|43772|43798|43778|43759|43739|0
1730992800000|2024-11-07 15:20:00|43793|43773|43808|43788|43814.5|43794.5|43770|43750|0
1730993100000|2024-11-07 15:25:00|43809|43789|43801|43781|43819|43799|43787|43767|0
1730993400000|2024-11-07 15:30:00|43800.5|43780.5|43812|43792|43817|43797|43788|43768|0
1730993700000|2024-11-07 15:35:00|43813.5|43793.5|43794|43774|43815.5|43795.5|43790|43770|0
1730994000000|2024-11-07 15:40:00|43797.5|43777.5|43792|43772|43810|43790|43788|43768|0
1730994300000|2024-11-07 15:45:00|43789|43769|43797.5|43777.5|43807.5|43787.5|43776|43756|0
1730994600000|2024-11-07 15:50:00|43796|43776|43801|43781|43817|43797|43784|43764|0
1730994900000|2024-11-07 15:55:00|43802.5|43782.5|43794|43774|43805|43785|43782|43762|0
1730995200000|2024-11-07 16:00:00|43799|43779|43765|43745|43809|43789|43764|43744|0
1730995500000|2024-11-07 16:05:00|43767|43747|43746.5|43726.5|43767|43747|43735|43715|0
1730995800000|2024-11-07 16:10:00|43746|43726|43739.5|43719.5|43763.5|43743.5|43736|43716|0
1730996100000|2024-11-07 16:15:00|43738|43718|43729|43709|43742|43722|43718.5|43698.5|0
1730996400000|2024-11-07 16:20:00|43731|43711|43754.5|43734.5|43762|43742|43719|43699|0
1730996700000|2024-11-07 16:25:00|43755|43735|43742|43722|43755|43735|43732|43712|0
1730997000000|2024-11-07 16:30:00|43743|43723|43761.5|43741.5|43764|43744|43742|43722|0
1730997300000|2024-11-07 16:35:00|43759.5|43739.5|43750|43730|43766|43746|43744.5|43724.5|0
1730997600000|2024-11-07 16:40:00|43748|43728|43754|43734|43757|43737|43745|43725|0
1730997900000|2024-11-07 16:45:00|43753|43733|43761.5|43741.5|43762|43742|43739|43719|0
1730998200000|2024-11-07 16:50:00|43760.5|43740.5|43756.5|43736.5|43769.5|43749.5|43748|43728|0
1730998500000|2024-11-07 16:55:00|43756|43736|43761|43741|43775|43755|43749|43729|0
1730998800000|2024-11-07 17:00:00|43761.5|43741.5|43764|43744|43768.5|43748.5|43752|43732|0
1730999100000|2024-11-07 17:05:00|43765|43745|43796|43776|43801|43781|43763|43743|0
1730999400000|2024-11-07 17:10:00|43795|43775|43817.5|43797.5|43819|43799|43793.5|43773.5|0
1730999700000|2024-11-07 17:15:00|43818|43798|43797.5|43777.5|43822|43802|43794|43774|0
1731000000000|2024-11-07 17:20:00|43797|43777|43803|43783|43815|43795|43795|43775|0
1731000300000|2024-11-07 17:25:00|43803.5|43783.5|43810|43790|43814|43794|43802|43782|0
1731000600000|2024-11-07 17:30:00|43811.5|43791.5|43809|43789|43825.5|43805.5|43801.5|43781.5|0
1731000900000|2024-11-07 17:35:00|43809.5|43789.5|43812.5|43792.5|43815|43795|43799.5|43779.5|0
1731001200000|2024-11-07 17:40:00|43813.5|43793.5|43817|43797|43820|43800|43804.5|43784.5|0
1731001500000|2024-11-07 17:45:00|43817.5|43797.5|43829|43809|43836.5|43816.5|43817.5|43797.5|0
1731001800000|2024-11-07 17:50:00|43828|43808|43821.5|43801.5|43833.5|43813.5|43818|43798|0
1731002100000|2024-11-07 17:55:00|43821|43801|43816.5|43796.5|43825|43805|43810.5|43790.5|0
1731002400000|2024-11-07 18:00:00|43817|43797|43794|43774|43822.5|43802.5|43794|43774|0
1731002700000|2024-11-07 18:05:00|43794.5|43774.5|43773|43753|43801.5|43781.5|43772|43752|0
1731003000000|2024-11-07 18:10:00|43773.5|43753.5|43760|43740|43776|43756|43748|43728|0
1731003300000|2024-11-07 18:15:00|43760.5|43740.5|43764|43744|43770|43750|43752.5|43732.5|0
1731003600000|2024-11-07 18:20:00|43767|43747|43779.5|43759.5|43784.5|43764.5|43764|43744|0
1731003900000|2024-11-07 18:25:00|43780|43760|43787|43767|43793|43773|43780|43760|0
1731004200000|2024-11-07 18:30:00|43784|43764|43751|43731|43784|43764|43740|43720|0
1731004500000|2024-11-07 18:35:00|43750|43730|43751.5|43731.5|43764.5|43744.5|43746|43726|0
1731004800000|2024-11-07 18:40:00|43750|43730|43742.5|43722.5|43750|43730|43724|43704|0
1731005100000|2024-11-07 18:45:00|43741|43721|43747|43727|43748.5|43728.5|43734|43714|0
1731005400000|2024-11-07 18:50:00|43749|43729|43785|43765|43785|43765|43748|43728|0
1731005700000|2024-11-07 18:55:00|43791|43771|43774|43754|43791|43771|43765.5|43745.5|0
1731006000000|2024-11-07 19:00:00|43776|43756|43755.5|43735.5|43819|43799|43734|43714|0
1731006300000|2024-11-07 19:05:00|43755|43735|43782|43762|43798|43778|43737.5|43717.5|0
1731006600000|2024-11-07 19:10:00|43779.5|43759.5|43771|43751|43785|43765|43754|43734|0
1731006900000|2024-11-07 19:15:00|43771.5|43751.5|43761|43741|43792|43772|43759|43739|0
1731007200000|2024-11-07 19:20:00|43760|43740|43759|43739|43767|43747|43732.5|43712.5|0
1731007500000|2024-11-07 19:25:00|43759.5|43739.5|43752|43732|43778.5|43758.5|43747.5|43727.5|0
1731007800000|2024-11-07 19:30:00|43753|43733|43777|43757|43798|43778|43753|43733|0
1731008100000|2024-11-07 19:35:00|43782|43762|43746|43726|43790|43770|43745|43725|0
1731008400000|2024-11-07 19:40:00|43744|43724|43729|43709|43745.5|43725.5|43682|43662|0
1731008700000|2024-11-07 19:45:00|43725|43705|43752.5|43732.5|43766.5|43746.5|43690.5|43670.5|0
1731009000000|2024-11-07 19:50:00|43754|43734|43761|43741|43784.5|43764.5|43741|43721|0
1731009300000|2024-11-07 19:55:00|43763|43743|43822|43802|43822|43802|43763|43743|0
1731009600000|2024-11-07 20:00:00|43817.5|43797.5|43788|43768|43817.5|43797.5|43777|43757|0
1731009900000|2024-11-07 20:05:00|43787|43767|43784|43764|43794.5|43774.5|43770|43750|0
1731010200000|2024-11-07 20:10:00|43784.5|43764.5|43828|43808|43834|43814|43783|43763|0
1731010500000|2024-11-07 20:15:00|43827|43807|43839.5|43819.5|43853|43833|43824|43804|0
1731010800000|2024-11-07 20:20:00|43838.5|43818.5|43828.5|43808.5|43863.5|43843.5|43788|43768|0
1731011100000|2024-11-07 20:25:00|43828|43808|43821.5|43801.5|43833|43813|43813.5|43793.5|0
1731011400000|2024-11-07 20:30:00|43820|43800|43825|43805|43838|43818|43814|43794|0
1731011700000|2024-11-07 20:35:00|43822.5|43802.5|43801|43781|43834|43814|43796|43776|0
1731012000000|2024-11-07 20:40:00|43801.5|43781.5|43822|43802|43834.5|43814.5|43796.5|43776.5|0
1731012300000|2024-11-07 20:45:00|43823.5|43803.5|43815|43795|43846|43826|43810|43790|0
1731012600000|2024-11-07 20:50:00|43802|43782|43775|43755|43802|43782|43759|43739|0
1731012900000|2024-11-07 20:55:00|43776|43756|43778.5|43758.5|43799|43779|43756.5|43736.5|0
1731013200000|2024-11-07 21:00:00|43775.9|43755.9|43779.9|43759.9|43785.4|43765.4|43772.4|43752.4|0
1731013500000|2024-11-07 21:05:00|43776.9|43756.9|43796.4|43776.4|43803.4|43783.4|43775.9|43755.9|0
1731013800000|2024-11-07 21:10:00|43795.9|43775.9|43796.9|43776.9|43807.9|43787.9|43791.4|43771.4|0
1731014100000|2024-11-07 21:15:00|43794.9|43774.9|43820.4|43800.4|43820.9|43800.9|43790.4|43770.4|0
1731014400000|2024-11-07 21:20:00|43819.4|43799.4|43825.4|43805.4|43828.4|43808.4|43818.4|43798.4|0
1731014700000|2024-11-07 21:25:00|43827.4|43807.4|43819.4|43799.4|43827.4|43807.4|43819.4|43799.4|0
1731015000000|2024-11-07 21:30:00|43818.9|43798.9|43811.4|43791.4|43821.4|43801.4|43806.4|43786.4|0
1731015300000|2024-11-07 21:35:00|43810.9|43790.9|43816.4|43796.4|43817.4|43797.4|43805.4|43785.4|0
1731015600000|2024-11-07 21:40:00|43815.9|43795.9|43811.4|43791.4|43816.4|43796.4|43804.4|43784.4|0
1731015900000|2024-11-07 21:45:00|43810.9|43790.9|43805.4|43785.4|43814.9|43794.9|43803.9|43783.9|0
1731016200000|2024-11-07 21:50:00|43804.9|43784.9|43812.4|43792.4|43824.4|43804.4|43803.9|43783.9|0
1731016500000|2024-11-07 21:55:00|43812.9|43792.9|43802.6|43782.6|43817.4|43797.4|43802.4|43782.4|0
1731016800000|2024-11-07 22:00:00|43801.8|43781.8|43806.1|43786.1|43806.3|43786.3|43801.8|43781.8|0
1731017100000|2024-11-07 22:05:00|43805.5|43785.5|43804.5|43784.5|43806.1|43786.1|43802.5|43782.5|0
1731017400000|2024-11-07 22:10:00|43804.4|43784.4|43805|43785|43806.4|43786.4|43802.1|43782.1|0
1731017700000|2024-11-07 22:15:00|43803.9|43783.9|43803.8|43783.8|43806.2|43786.2|43803.2|43783.2|0
1731018000000|2024-11-07 22:20:00|43804.6|43784.6|43804.3|43784.3|43804.9|43784.9|43803.8|43783.8|0
1731018300000|2024-11-07 22:25:00|43803.8|43783.8|43804.4|43784.4|43804.7|43784.7|43802.9|43782.9|0
1731018600000|2024-11-07 22:30:00|43804.6|43784.6|43805.9|43785.9|43806.7|43786.7|43804.6|43784.6|0
1731018900000|2024-11-07 22:35:00|43804.9|43784.9|43808.6|43788.6|43808.6|43788.6|43804.9|43784.9|0
1731019200000|2024-11-07 22:40:00|43808.7|43788.7|43810|43790|43810|43790|43808.7|43788.7|0
1731019500000|2024-11-07 22:45:00|43810.1|43790.1|43819.6|43799.6|43819.6|43799.6|43807.6|43787.6|0
1731019800000|2024-11-07 22:50:00|43819|43799|43819.1|43799.1|43821.7|43801.7|43819|43799|0
1731020100000|2024-11-07 22:55:00|43819.4|43799.4|43824.4|43804.4|43824.4|43804.4|43819.4|43799.4|0
1731020400000|2024-11-07 23:00:00|43819.4|43799.4|43791.4|43771.4|43827.4|43807.4|43781.4|43761.4|0
1731020700000|2024-11-07 23:05:00|43790.9|43770.9|43802.9|43782.9|43805.9|43785.9|43788.4|43768.4|0
1731021000000|2024-11-07 23:10:00|43801.9|43781.9|43811.9|43791.9|43813.9|43793.9|43801.9|43781.9|0
1731021300000|2024-11-07 23:15:00|43811.4|43791.4|43808.9|43788.9|43816.9|43796.9|43806.9|43786.9|0
1731021600000|2024-11-07 23:20:00|43805.9|43785.9|43809.9|43789.9|43811.4|43791.4|43801.9|43781.9|0
1731021900000|2024-11-07 23:25:00|43810.4|43790.4|43814.4|43794.4|43814.4|43794.4|43800.9|43780.9|0
1731022200000|2024-11-07 23:30:00|43819.9|43799.9|43820.9|43800.9|43827.9|43807.9|43814.9|43794.9|0
1731022500000|2024-11-07 23:35:00|43820.4|43800.4|43806.4|43786.4|43820.4|43800.4|43805.9|43785.9|0
1731022800000|2024-11-07 23:40:00|43807.9|43787.9|43802.4|43782.4|43810.9|43790.9|43800.4|43780.4|0
1731023100000|2024-11-07 23:45:00|43802.9|43782.9|43806.4|43786.4|43814.4|43794.4|43802.4|43782.4|0
1731023400000|2024-11-07 23:50:00|43806.9|43786.9|43813.9|43793.9|43816.4|43796.4|43800.9|43780.9|0
1731023700000|2024-11-07 23:55:00|43813.4|43793.4|43821.4|43801.4|43822.9|43802.9|43809.4|43789.4|0
1731024000000|2024-11-08 00:00:00|43820.4|43800.4|43825.4|43805.4|43825.9|43805.9|43817.4|43797.4|0
1731024300000|2024-11-08 00:05:00|43824.9|43804.9|43810.9|43790.9|43824.9|43804.9|43809.4|43789.4|0
1731024600000|2024-11-08 00:10:00|43810.4|43790.4|43808.9|43788.9|43812.4|43792.4|43807.4|43787.4|0
1731024900000|2024-11-08 00:15:00|43808.4|43788.4|43810.4|43790.4|43813.4|43793.4|43807.4|43787.4|0
1731025200000|2024-11-08 00:20:00|43810.9|43790.9|43802.4|43782.4|43811.9|43791.9|43799.4|43779.4|0
1731025500000|2024-11-08 00:25:00|43802.9|43782.9|43802.4|43782.4|43808.4|43788.4|43801.9|43781.9|0
1731025800000|2024-11-08 00:30:00|43803.4|43783.4|43799.4|43779.4|43805.9|43785.9|43797.4|43777.4|0
1731026100000|2024-11-08 00:35:00|43798.9|43778.9|43793.4|43773.4|43798.9|43778.9|43790.9|43770.9|0
1731026400000|2024-11-08 00:40:00|43793.9|43773.9|43796.9|43776.9|43800.4|43780.4|43792.4|43772.4|0
1731026700000|2024-11-08 00:45:00|43797.4|43777.4|43800.4|43780.4|43802.4|43782.4|43797.4|43777.4|0
1731027000000|2024-11-08 00:50:00|43799.9|43779.9|43788.4|43768.4|43799.9|43779.9|43786.9|43766.9|0
1731027300000|2024-11-08 00:55:00|43787.9|43767.9|43791.4|43771.4|43791.4|43771.4|43786.9|43766.9|0
1731027600000|2024-11-08 01:00:00|43790.9|43770.9|43787.4|43767.4|43791.9|43771.9|43781.4|43761.4|0
1731027900000|2024-11-08 01:05:00|43786.9|43766.9|43794.4|43774.4|43797.9|43777.9|43784.4|43764.4|0
1731028200000|2024-11-08 01:10:00|43794.9|43774.9|43794.9|43774.9|43801.4|43781.4|43793.4|43773.4|0
1731028500000|2024-11-08 01:15:00|43794.4|43774.4|43792.4|43772.4|43798.4|43778.4|43788.9|43768.9|0
1731028800000|2024-11-08 01:20:00|43791.9|43771.9|43795.4|43775.4|43800.4|43780.4|43791.9|43771.9|0
1731029100000|2024-11-08 01:25:00|43793.4|43773.4|43799.9|43779.9|43802.4|43782.4|43789.4|43769.4|0
1731029400000|2024-11-08 01:30:00|43800.4|43780.4|43789.9|43769.9|43803.4|43783.4|43787.9|43767.9|0
1731029700000|2024-11-08 01:35:00|43790.4|43770.4|43795.4|43775.4|43795.9|43775.9|43789.4|43769.4|0
1731030000000|2024-11-08 01:40:00|43794.9|43774.9|43796.4|43776.4|43796.4|43776.4|43787.9|43767.9|0
1731030300000|2024-11-08 01:45:00|43795.9|43775.9|43792.4|43772.4|43798.4|43778.4|43790.9|43770.9|0
1731030600000|2024-11-08 01:50:00|43791.9|43771.9|43793.9|43773.9|43801.4|43781.4|43786.9|43766.9|0
1731030900000|2024-11-08 01:55:00|43794.4|43774.4|43798.4|43778.4|43798.4|43778.4|43790.4|43770.4|0
1731031200000|2024-11-08 02:00:00|43797.9|43777.9|43793.4|43773.4|43802.4|43782.4|43791.4|43771.4|0
1731031500000|2024-11-08 02:05:00|43793.9|43773.9|43790.4|43770.4|43795.4|43775.4|43787.9|43767.9|0
1731031800000|2024-11-08 02:10:00|43790.9|43770.9|43793.9|43773.9|43802.4|43782.4|43790.4|43770.4|0
1731032100000|2024-11-08 02:15:00|43793.4|43773.4|43791.4|43771.4|43797.4|43777.4|43790.9|43770.9|0
1731032400000|2024-11-08 02:20:00|43790.9|43770.9|43791.4|43771.4|43793.9|43773.9|43788.4|43768.4|0
1731032700000|2024-11-08 02:25:00|43790.9|43770.9|43792.4|43772.4|43793.4|43773.4|43789.9|43769.9|0
1731033000000|2024-11-08 02:30:00|43792.9|43772.9|43790.4|43770.4|43796.9|43776.9|43788.9|43768.9|0
1731033300000|2024-11-08 02:35:00|43789.9|43769.9|43779.9|43759.9|43790.4|43770.4|43779.4|43759.4|0
1731033600000|2024-11-08 02:40:00|43780.4|43760.4|43773.4|43753.4|43783.9|43763.9|43773.4|43753.4|0
1731033900000|2024-11-08 02:45:00|43773.9|43753.9|43772.4|43752.4|43779.4|43759.4|43772.4|43752.4|0
1731034200000|2024-11-08 02:50:00|43772.9|43752.9|43770.4|43750.4|43774.4|43754.4|43769.4|43749.4|0
1731034500000|2024-11-08 02:55:00|43769.9|43749.9|43771.4|43751.4|43772.4|43752.4|43765.4|43745.4|0
1731034800000|2024-11-08 03:00:00|43772.4|43752.4|43776.4|43756.4|43778.9|43758.9|43770.9|43750.9|0
1731035100000|2024-11-08 03:05:00|43776.9|43756.9|43778.4|43758.4|43779.9|43759.9|43775.9|43755.9|0
1731035400000|2024-11-08 03:10:00|43778.9|43758.9|43780.4|43760.4|43782.4|43762.4|43778.9|43758.9|0
1731035700000|2024-11-08 03:15:00|43779.9|43759.9|43776.4|43756.4|43779.9|43759.9|43775.4|43755.4|0
1731036000000|2024-11-08 03:20:00|43778.4|43758.4|43776.4|43756.4|43781.9|43761.9|43774.9|43754.9|0
1731036300000|2024-11-08 03:25:00|43776.9|43756.9|43773.4|43753.4|43778.4|43758.4|43771.9|43751.9|0
1731036600000|2024-11-08 03:30:00|43773.9|43753.9|43777.4|43757.4|43781.4|43761.4|43772.9|43752.9|0
1731036900000|2024-11-08 03:35:00|43777.9|43757.9|43780.9|43760.9|43783.9|43763.9|43774.4|43754.4|0
1731037200000|2024-11-08 03:40:00|43780.4|43760.4|43777.4|43757.4|43781.9|43761.9|43775.4|43755.4|0
1731037500000|2024-11-08 03:45:00|43776.9|43756.9|43776.4|43756.4|43778.4|43758.4|43774.9|43754.9|0
1731037800000|2024-11-08 03:50:00|43776.9|43756.9|43781.9|43761.9|43781.9|43761.9|43776.4|43756.4|0
1731038100000|2024-11-08 03:55:00|43782.4|43762.4|43778.4|43758.4|43782.9|43762.9|43778.4|43758.4|0
1731038400000|2024-11-08 04:00:00|43778.9|43758.9|43777.4|43757.4|43779.9|43759.9|43776.4|43756.4|0
1731038700000|2024-11-08 04:05:00|43776.9|43756.9|43779.9|43759.9|43780.9|43760.9|43776.9|43756.9|0
1731039000000|2024-11-08 04:10:00|43780.4|43760.4|43780.9|43760.9|43784.9|43764.9|43778.4|43758.4|0
1731039300000|2024-11-08 04:15:00|43781.4|43761.4|43789.4|43769.4|43789.4|43769.4|43780.4|43760.4|0
1731039600000|2024-11-08 04:20:00|43788.9|43768.9|43788.9|43768.9|43792.4|43772.4|43788.4|43768.4|0
1731039900000|2024-11-08 04:25:00|43788.4|43768.4|43785.9|43765.9|43788.4|43768.4|43785.4|43765.4|0
1731040200000|2024-11-08 04:30:00|43785.4|43765.4|43774.9|43754.9|43786.4|43766.4|43774.4|43754.4|0
1731040500000|2024-11-08 04:35:00|43774.4|43754.4|43773.4|43753.4|43778.4|43758.4|43773.4|43753.4|0
1731040800000|2024-11-08 04:40:00|43772.9|43752.9|43772.4|43752.4|43773.9|43753.9|43769.9|43749.9|0
1731041100000|2024-11-08 04:45:00|43772.9|43752.9|43768.9|43748.9|43773.9|43753.9|43768.4|43748.4|0
1731041400000|2024-11-08 04:50:00|43769.4|43749.4|43769.4|43749.4|43772.4|43752.4|43769.4|43749.4|0
1731041700000|2024-11-08 04:55:00|43769.9|43749.9|43767.4|43747.4|43769.9|43749.9|43765.4|43745.4|0
1731042000000|2024-11-08 05:00:00|43768.4|43748.4|43769.4|43749.4|43769.9|43749.9|43763.9|43743.9|0
1731042300000|2024-11-08 05:05:00|43768.9|43748.9|43767.9|43747.9|43773.4|43753.4|43767.9|43747.9|0
1731042600000|2024-11-08 05:10:00|43768.4|43748.4|43773.4|43753.4|43774.4|43754.4|43768.4|43748.4|0
1731042900000|2024-11-08 05:15:00|43772.9|43752.9|43779.4|43759.4|43780.4|43760.4|43772.9|43752.9|0
1731043200000|2024-11-08 05:20:00|43778.9|43758.9|43781.9|43761.9|43784.4|43764.4|43777.9|43757.9|0
1731043500000|2024-11-08 05:25:00|43781.4|43761.4|43785.4|43765.4|43786.9|43766.9|43780.9|43760.9|0
1731043800000|2024-11-08 05:30:00|43784.4|43764.4|43785.4|43765.4|43789.4|43769.4|43783.4|43763.4|0
1731044100000|2024-11-08 05:35:00|43785.9|43765.9|43791.9|43771.9|43792.4|43772.4|43785.4|43765.4|0
1731044400000|2024-11-08 05:40:00|43792.4|43772.4|43801.4|43781.4|43805.9|43785.9|43792.4|43772.4|0
1731044700000|2024-11-08 05:45:00|43800.9|43780.9|43805.9|43785.9|43806.4|43786.4|43795.4|43775.4|0
1731045000000|2024-11-08 05:50:00|43806.4|43786.4|43797.4|43777.4|43806.9|43786.9|43796.4|43776.4|0
1731045300000|2024-11-08 05:55:00|43796.9|43776.9|43797.9|43777.9|43800.4|43780.4|43796.4|43776.4|0
1731045600000|2024-11-08 06:00:00|43797.4|43777.4|43799.9|43779.9|43804.9|43784.9|43797.4|43777.4|0
1731045900000|2024-11-08 06:05:00|43799.4|43779.4|43796.4|43776.4|43800.4|43780.4|43793.9|43773.9|0
1731046200000|2024-11-08 06:10:00|43796.9|43776.9|43791.9|43771.9|43797.4|43777.4|43789.4|43769.4|0
1731046500000|2024-11-08 06:15:00|43791.4|43771.4|43782.4|43762.4|43792.4|43772.4|43778.9|43758.9|0
1731046800000|2024-11-08 06:20:00|43781.9|43761.9|43782.4|43762.4|43784.4|43764.4|43779.4|43759.4|0
1731047100000|2024-11-08 06:25:00|43781.9|43761.9|43782.9|43762.9|43784.4|43764.4|43778.4|43758.4|0
1731047400000|2024-11-08 06:30:00|43783.4|43763.4|43783.9|43763.9|43786.4|43766.4|43779.9|43759.9|0
1731047700000|2024-11-08 06:35:00|43784.4|43764.4|43769.4|43749.4|43787.9|43767.9|43768.9|43748.9|0
1731048000000|2024-11-08 06:40:00|43769.9|43749.9|43770.9|43750.9|43772.9|43752.9|43766.9|43746.9|0
1731048300000|2024-11-08 06:45:00|43771.4|43751.4|43775.9|43755.9|43775.9|43755.9|43768.4|43748.4|0
1731048600000|2024-11-08 06:50:00|43775.4|43755.4|43779.4|43759.4|43781.4|43761.4|43773.4|43753.4|0
1731048900000|2024-11-08 06:55:00|43778.9|43758.9|43779.4|43759.4|43782.4|43762.4|43777.4|43757.4|0
1731049200000|2024-11-08 07:00:00|43781.4|43761.4|43789.4|43769.4|43789.9|43769.9|43779.9|43759.9|0
1731049500000|2024-11-08 07:05:00|43788.9|43768.9|43777.4|43757.4|43789.4|43769.4|43772.9|43752.9|0
1731049800000|2024-11-08 07:10:00|43776.4|43756.4|43784.4|43764.4|43786.4|43766.4|43776.4|43756.4|0
1731050100000|2024-11-08 07:15:00|43783.9|43763.9|43783.4|43763.4|43790.9|43770.9|43782.9|43762.9|0
1731050400000|2024-11-08 07:20:00|43783.9|43763.9|43797.9|43777.9|43797.9|43777.9|43782.9|43762.9|0
1731050700000|2024-11-08 07:25:00|43797.4|43777.4|43796.4|43776.4|43798.9|43778.9|43793.9|43773.9|0
1731051000000|2024-11-08 07:30:00|43796.9|43776.9|43796.9|43776.9|43799.4|43779.4|43791.4|43771.4|0
1731051300000|2024-11-08 07:35:00|43798.4|43778.4|43800.9|43780.9|43803.9|43783.9|43797.4|43777.4|0
1731051600000|2024-11-08 07:40:00|43801.4|43781.4|43810.4|43790.4|43810.4|43790.4|43799.9|43779.9|0
1731051900000|2024-11-08 07:45:00|43809.9|43789.9|43817.9|43797.9|43817.9|43797.9|43809.9|43789.9|0
1731052200000|2024-11-08 07:50:00|43817.4|43797.4|43815.4|43795.4|43823.4|43803.4|43813.9|43793.9|0
1731052500000|2024-11-08 07:55:00|43814.9|43794.9|43815.4|43795.4|43816.9|43796.9|43805.4|43785.4|0
1731052800000|2024-11-08 08:00:00|43812.4|43792.4|43785.9|43765.9|43816.4|43796.4|43784.4|43764.4|0
1731053100000|2024-11-08 08:05:00|43786.4|43766.4|43778.9|43758.9|43790.9|43770.9|43769.4|43749.4|0
1731053400000|2024-11-08 08:10:00|43778.4|43758.4|43780.9|43760.9|43787.9|43767.9|43762.4|43742.4|0
1731053700000|2024-11-08 08:15:00|43781.9|43761.9|43787.9|43767.9|43803.4|43783.4|43781.4|43761.4|0
1731054000000|2024-11-08 08:20:00|43789.4|43769.4|43790.4|43770.4|43807.4|43787.4|43788.4|43768.4|0
1731054300000|2024-11-08 08:25:00|43788.4|43768.4|43797.4|43777.4|43799.4|43779.4|43778.4|43758.4|0
1731054600000|2024-11-08 08:30:00|43798.4|43778.4|43812.9|43792.9|43812.9|43792.9|43790.4|43770.4|0
1731054900000|2024-11-08 08:35:00|43812.4|43792.4|43807.4|43787.4|43814.4|43794.4|43800.4|43780.4|0
1731055200000|2024-11-08 08:40:00|43807.9|43787.9|43796.4|43776.4|43808.4|43788.4|43791.9|43771.9|0
1731055500000|2024-11-08 08:45:00|43795.9|43775.9|43786.4|43766.4|43795.9|43775.9|43778.9|43758.9|0
1731055800000|2024-11-08 08:50:00|43785.9|43765.9|43776.9|43756.9|43788.4|43768.4|43773.9|43753.9|0
1731056100000|2024-11-08 08:55:00|43775.9|43755.9|43775.4|43755.4|43778.4|43758.4|43765.4|43745.4|0
1731056400000|2024-11-08 09:00:00|43772.9|43752.9|43767.4|43747.4|43782.9|43762.9|43763.9|43743.9|0
1731056700000|2024-11-08 09:05:00|43768.4|43748.4|43775.4|43755.4|43779.4|43759.4|43760.9|43740.9|0
1731057000000|2024-11-08 09:10:00|43776.4|43756.4|43789.4|43769.4|43790.4|43770.4|43774.9|43754.9|0
1731057300000|2024-11-08 09:15:00|43789.9|43769.9|43789.4|43769.4|43796.4|43776.4|43779.4|43759.4|0
1731057600000|2024-11-08 09:20:00|43790.4|43770.4|43791.4|43771.4|43797.4|43777.4|43785.4|43765.4|0
1731057900000|2024-11-08 09:25:00|43791.9|43771.9|43798.4|43778.4|43800.4|43780.4|43791.4|43771.4|0
1731058200000|2024-11-08 09:30:00|43797.9|43777.9|43794.9|43774.9|43800.9|43780.9|43789.9|43769.9|0
1731058500000|2024-11-08 09:35:00|43794.4|43774.4|43790.4|43770.4|43797.4|43777.4|43787.4|43767.4|0
1731058800000|2024-11-08 09:40:00|43789.9|43769.9|43787.4|43767.4|43796.4|43776.4|43786.4|43766.4|0
1731059100000|2024-11-08 09:45:00|43787.9|43767.9|43780.4|43760.4|43787.9|43767.9|43773.4|43753.4|0
1731059400000|2024-11-08 09:50:00|43779.9|43759.9|43772.4|43752.4|43781.4|43761.4|43769.4|43749.4|0
1731059700000|2024-11-08 09:55:00|43772.9|43752.9|43767.4|43747.4|43775.4|43755.4|43765.9|43745.9|0
1731060000000|2024-11-08 10:00:00|43768.9|43748.9|43762.9|43742.9|43768.9|43748.9|43762.4|43742.4|0
1731060300000|2024-11-08 10:05:00|43763.4|43743.4|43751.9|43731.9|43763.4|43743.4|43746.9|43726.9|0
1731060600000|2024-11-08 10:10:00|43751.4|43731.4|43756.4|43736.4|43759.4|43739.4|43740.9|43720.9|0
1731060900000|2024-11-08 10:15:00|43756.9|43736.9|43777.9|43757.9|43777.9|43757.9|43754.9|43734.9|0
1731061200000|2024-11-08 10:20:00|43778.4|43758.4|43768.4|43748.4|43781.9|43761.9|43765.4|43745.4|0
1731061500000|2024-11-08 10:25:00|43767.9|43747.9|43772.4|43752.4|43774.4|43754.4|43763.9|43743.9|0
1731061800000|2024-11-08 10:30:00|43772.9|43752.9|43759.9|43739.9|43776.4|43756.4|43750.9|43730.9|0
1731062100000|2024-11-08 10:35:00|43759.4|43739.4|43747.4|43727.4|43762.4|43742.4|43739.4|43719.4|0
1731062400000|2024-11-08 10:40:00|43748.4|43728.4|43748.4|43728.4|43756.9|43736.9|43738.4|43718.4|0
1731062700000|2024-11-08 10:45:00|43747.9|43727.9|43733.9|43713.9|43750.9|43730.9|43730.4|43710.4|0
1731063000000|2024-11-08 10:50:00|43735.4|43715.4|43748.9|43728.9|43753.4|43733.4|43734.4|43714.4|0
1731063300000|2024-11-08 10:55:00|43749.4|43729.4|43765.9|43745.9|43771.9|43751.9|43747.4|43727.4|0
1731063600000|2024-11-08 11:00:00|43766.4|43746.4|43763.9|43743.9|43766.4|43746.4|43754.4|43734.4|0
1731063900000|2024-11-08 11:05:00|43763.4|43743.4|43776.4|43756.4|43776.9|43756.9|43758.9|43738.9|0
1731064200000|2024-11-08 11:10:00|43776.9|43756.9|43767.9|43747.9|43791.4|43771.4|43767.9|43747.9|0
1731064500000|2024-11-08 11:15:00|43766.4|43746.4|43776.9|43756.9|43780.4|43760.4|43764.9|43744.9|0
1731064800000|2024-11-08 11:20:00|43777.9|43757.9|43775.9|43755.9|43780.9|43760.9|43772.9|43752.9|0
1731065100000|2024-11-08 11:25:00|43777.4|43757.4|43775.4|43755.4|43777.9|43757.9|43766.4|43746.4|0
1731065400000|2024-11-08 11:30:00|43776.4|43756.4|43775.9|43755.9|43780.4|43760.4|43773.9|43753.9|0
1731065700000|2024-11-08 11:35:00|43776.4|43756.4|43786.4|43766.4|43788.4|43768.4|43772.4|43752.4|0
1731066000000|2024-11-08 11:40:00|43786.9|43766.9|43789.4|43769.4|43798.4|43778.4|43784.9|43764.9|0
1731066300000|2024-11-08 11:45:00|43788.9|43768.9|43785.9|43765.9|43793.4|43773.4|43784.4|43764.4|0
1731066600000|2024-11-08 11:50:00|43786.4|43766.4|43780.4|43760.4|43787.4|43767.4|43778.4|43758.4|0
1731066900000|2024-11-08 11:55:00|43780.9|43760.9|43780.4|43760.4|43785.4|43765.4|43778.4|43758.4|0
1731067200000|2024-11-08 12:00:00|43782.4|43762.4|43784.4|43764.4|43786.9|43766.9|43774.4|43754.4|0
1731067500000|2024-11-08 12:05:00|43783.9|43763.9|43779.9|43759.9|43783.9|43763.9|43770.9|43750.9|0
1731067800000|2024-11-08 12:10:00|43778.4|43758.4|43771.4|43751.4|43779.4|43759.4|43766.9|43746.9|0
1731068100000|2024-11-08 12:15:00|43772.4|43752.4|43785.9|43765.9|43785.9|43765.9|43771.9|43751.9|0
1731068400000|2024-11-08 12:20:00|43784.4|43764.4|43774.9|43754.9|43786.9|43766.9|43769.9|43749.9|0
1731068700000|2024-11-08 12:25:00|43775.4|43755.4|43783.4|43763.4|43787.4|43767.4|43771.9|43751.9|0
1731069000000|2024-11-08 12:30:00|43781.9|43761.9|43790.4|43770.4|43794.9|43774.9|43781.9|43761.9|0
1731069300000|2024-11-08 12:35:00|43791.4|43771.4|43808.4|43788.4|43810.4|43790.4|43787.4|43767.4|0
1731069600000|2024-11-08 12:40:00|43808.9|43788.9|43807.4|43787.4|43812.9|43792.9|43804.4|43784.4|0
1731069900000|2024-11-08 12:45:00|43806.9|43786.9|43802.4|43782.4|43813.4|43793.4|43798.4|43778.4|0
1731070200000|2024-11-08 12:50:00|43801.9|43781.9|43811.4|43791.4|43816.4|43796.4|43801.9|43781.9|0
1731070500000|2024-11-08 12:55:00|43810.9|43790.9|43810.4|43790.4|43815.4|43795.4|43808.4|43788.4|0
1731070800000|2024-11-08 13:00:00|43807.4|43787.4|43812.9|43792.9|43818.4|43798.4|43802.4|43782.4|0
1731071100000|2024-11-08 13:05:00|43813.4|43793.4|43802.4|43782.4|43815.4|43795.4|43801.4|43781.4|0
1731071400000|2024-11-08 13:10:00|43801.9|43781.9|43801.4|43781.4|43801.9|43781.9|43790.4|43770.4|0
1731071700000|2024-11-08 13:15:00|43800.9|43780.9|43810.9|43790.9|43816.4|43796.4|43787.4|43767.4|0
1731072000000|2024-11-08 13:20:00|43810.4|43790.4|43822.4|43802.4|43825.4|43805.4|43805.9|43785.9|0
1731072300000|2024-11-08 13:25:00|43821.9|43801.9|43816.4|43796.4|43825.4|43805.4|43804.4|43784.4|0
1731072600000|2024-11-08 13:30:00|43815.4|43795.4|43813.4|43793.4|43815.9|43795.9|43804.4|43784.4|0
1731072900000|2024-11-08 13:35:00|43813.9|43793.9|43806.4|43786.4|43818.4|43798.4|43800.4|43780.4|0
1731073200000|2024-11-08 13:40:00|43805.9|43785.9|43793.4|43773.4|43807.4|43787.4|43785.9|43765.9|0
1731073500000|2024-11-08 13:45:00|43793.9|43773.9|43807.9|43787.9|43807.9|43787.9|43790.4|43770.4|0
1731073800000|2024-11-08 13:50:00|43807.4|43787.4|43810.4|43790.4|43816.4|43796.4|43806.4|43786.4|0
1731074100000|2024-11-08 13:55:00|43809.9|43789.9|43805.4|43785.4|43810.4|43790.4|43799.4|43779.4|0
1731074400000|2024-11-08 14:00:00|43808.4|43788.4|43808.4|43788.4|43816.9|43796.9|43804.4|43784.4|0
1731074700000|2024-11-08 14:05:00|43810.4|43790.4|43806.4|43786.4|43814.4|43794.4|43805.4|43785.4|0
1731075000000|2024-11-08 14:10:00|43806.9|43786.9|43828.4|43808.4|43828.9|43808.9|43802.4|43782.4|0
1731075300000|2024-11-08 14:15:00|43827.9|43807.9|43815.9|43795.9|43833.9|43813.9|43813.4|43793.4|0
1731075600000|2024-11-08 14:20:00|43815.4|43795.4|43829.9|43809.9|43832.9|43812.9|43810.9|43790.9|0
1731075900000|2024-11-08 14:25:00|43823.4|43803.4|43849.9|43829.9|43853.4|43833.4|43823.4|43803.4|0
1731076200000|2024-11-08 14:30:00|43840.9|43820.9|43828.4|43808.4|43911.4|43891.4|43810.4|43790.4|0
1731076500000|2024-11-08 14:35:00|43832.4|43812.4|43759.9|43739.9|43840.4|43820.4|43754.9|43734.9|0
1731076800000|2024-11-08 14:40:00|43765.4|43745.4|43828.9|43808.9|43830.4|43810.4|43765.4|43745.4|0
1731077100000|2024-11-08 14:45:00|43823.4|43803.4|43867.4|43847.4|43880.4|43860.4|43813.4|43793.4|0
1731077400000|2024-11-08 14:50:00|43866.9|43846.9|43865.9|43845.9|43877.4|43857.4|43848.4|43828.4|0
1731077700000|2024-11-08 14:55:00|43857.4|43837.4|43897.4|43877.4|43902.9|43882.9|43857.4|43837.4|0
1731078000000|2024-11-08 15:00:00|43895.4|43875.4|43882.4|43862.4|43930.4|43910.4|43878.4|43858.4|0
1731078300000|2024-11-08 15:05:00|43879.4|43859.4|43897.4|43877.4|43897.4|43877.4|43861.4|43841.4|0
1731078600000|2024-11-08 15:10:00|43894.9|43874.9|43921.4|43901.4|43927.9|43907.9|43881.4|43861.4|0
1731078900000|2024-11-08 15:15:00|43922.9|43902.9|43926.9|43906.9|43934.4|43914.4|43905.9|43885.9|0
1731079200000|2024-11-08 15:20:00|43927.4|43907.4|43956.4|43936.4|43976.4|43956.4|43927.4|43907.4|0
1731079500000|2024-11-08 15:25:00|43957.9|43937.9|43976.4|43956.4|43991.4|43971.4|43954.9|43934.9|0
1731079800000|2024-11-08 15:30:00|43975.9|43955.9|43995.9|43975.9|44000.4|43980.4|43962.4|43942.4|0
1731080100000|2024-11-08 15:35:00|43995.4|43975.4|43975.4|43955.4|43999.4|43979.4|43968.4|43948.4|0
1731080400000|2024-11-08 15:40:00|43974.9|43954.9|44016.9|43996.9|44018.4|43998.4|43964.4|43944.4|0
1731080700000|2024-11-08 15:45:00|44017.9|43997.9|44022.4|44002.4|44045.4|44025.4|44010.9|43990.9|0
1731081000000|2024-11-08 15:50:00|44021.4|44001.4|44023.9|44003.9|44034.4|44014.4|44009.9|43989.9|0
1731081300000|2024-11-08 15:55:00|44022.9|44002.9|44021.4|44001.4|44022.9|44002.9|43992.9|43972.9|0
1731081600000|2024-11-08 16:00:00|44022.4|44002.4|44029.9|44009.9|44030.4|44010.4|43997.4|43977.4|0
1731081900000|2024-11-08 16:05:00|44030.4|44010.4|44050.4|44030.4|44060.4|44040.4|44028.4|44008.4|0
1731082200000|2024-11-08 16:10:00|44050.9|44030.9|44045.4|44025.4|44059.4|44039.4|44036.4|44016.4|0
1731082500000|2024-11-08 16:15:00|44044.9|44024.9|44035.4|44015.4|44048.4|44028.4|44021.4|44001.4|0
1731082800000|2024-11-08 16:20:00|44036.4|44016.4|44055.4|44035.4|44057.9|44037.9|44034.9|44014.9|0
1731083100000|2024-11-08 16:25:00|44054.4|44034.4|44054.4|44034.4|44059.9|44039.9|44042.4|44022.4|0
1731083400000|2024-11-08 16:30:00|44055.4|44035.4|44015.9|43995.9|44061.9|44041.9|44014.4|43994.4|0
1731083700000|2024-11-08 16:35:00|44019.9|43999.9|44014.4|43994.4|44033.9|44013.9|44004.9|43984.9|0
1731084000000|2024-11-08 16:40:00|44015.9|43995.9|43986.9|43966.9|44016.4|43996.4|43982.4|43962.4|0
1731084300000|2024-11-08 16:45:00|43985.9|43965.9|44006.4|43986.4|44009.4|43989.4|43978.9|43958.9|0
1731084600000|2024-11-08 16:50:00|44007.9|43987.9|43995.4|43975.4|44011.9|43991.9|43989.4|43969.4|0
1731084900000|2024-11-08 16:55:00|43994.4|43974.4|43984.4|43964.4|44004.4|43984.4|43973.4|43953.4|0
1731085200000|2024-11-08 17:00:00|43986.4|43966.4|43976.4|43956.4|43993.4|43973.4|43969.4|43949.4|0
1731085500000|2024-11-08 17:05:00|43978.4|43958.4|43969.4|43949.4|43979.9|43959.9|43956.9|43936.9|0
1731085800000|2024-11-08 17:10:00|43970.4|43950.4|43963.4|43943.4|43979.4|43959.4|43957.4|43937.4|0
1731086100000|2024-11-08 17:15:00|43964.4|43944.4|43995.9|43975.9|43998.9|43978.9|43963.9|43943.9|0
1731086400000|2024-11-08 17:20:00|43996.4|43976.4|43982.4|43962.4|44005.4|43985.4|43980.4|43960.4|0
1731086700000|2024-11-08 17:25:00|43983.4|43963.4|43981.4|43961.4|43992.4|43972.4|43975.9|43955.9|0
1731087000000|2024-11-08 17:30:00|43980.4|43960.4|44018.9|43998.9|44021.4|44001.4|43980.4|43960.4|0
1731087300000|2024-11-08 17:35:00|44022.4|44002.4|44008.9|43988.9|44030.4|44010.4|44008.9|43988.9|0
1731087600000|2024-11-08 17:40:00|44005.9|43985.9|44003.4|43983.4|44012.4|43992.4|43990.9|43970.9|0
1731087900000|2024-11-08 17:45:00|44003.9|43983.9|44012.4|43992.4|44015.9|43995.9|44002.4|43982.4|0
1731088200000|2024-11-08 17:50:00|44013.4|43993.4|44027.9|44007.9|44031.9|44011.9|44012.4|43992.4|0
1731088500000|2024-11-08 17:55:00|44027.4|44007.4|44013.9|43993.9|44030.4|44010.4|44002.4|43982.4|0
1731088800000|2024-11-08 18:00:00|44014.4|43994.4|44014.4|43994.4|44016.4|43996.4|44002.4|43982.4|0
1731089100000|2024-11-08 18:05:00|44013.9|43993.9|44001.4|43981.4|44020.4|44000.4|43998.9|43978.9|0
1731089400000|2024-11-08 18:10:00|44001.9|43981.9|44008.4|43988.4|44010.9|43990.9|43995.4|43975.4|0
1731089700000|2024-11-08 18:15:00|44008.9|43988.9|44000.4|43980.4|44010.9|43990.9|43997.4|43977.4|0
1731090000000|2024-11-08 18:20:00|43999.9|43979.9|43984.4|43964.4|44000.4|43980.4|43973.9|43953.9|0
1731090300000|2024-11-08 18:25:00|43984.9|43964.9|43992.4|43972.4|43992.4|43972.4|43980.4|43960.4|0
1731090600000|2024-11-08 18:30:00|43990.9|43970.9|44011.4|43991.4|44017.4|43997.4|43986.9|43966.9|0
1731090900000|2024-11-08 18:35:00|44011.9|43991.9|44033.9|44013.9|44033.9|44013.9|44000.9|43980.9|0
1731091200000|2024-11-08 18:40:00|44033.4|44013.4|44037.4|44017.4|44041.9|44021.9|44027.4|44007.4|0
1731091500000|2024-11-08 18:45:00|44037.9|44017.9|44042.4|44022.4|44057.4|44037.4|44035.4|44015.4|0
1731091800000|2024-11-08 18:50:00|44043.4|44023.4|44022.4|44002.4|44050.9|44030.9|44021.4|44001.4|0
1731092100000|2024-11-08 18:55:00|44021.9|44001.9|44060.9|44040.9|44070.4|44050.4|44017.4|43997.4|0
1731092400000|2024-11-08 19:00:00|44055.9|44035.9|44075.4|44055.4|44077.9|44057.9|44053.9|44033.9|0
1731092700000|2024-11-08 19:05:00|44075.9|44055.9|44110.9|44090.9|44112.9|44092.9|44075.4|44055.4|0
1731093000000|2024-11-08 19:10:00|44111.4|44091.4|44083.9|44063.9|44111.4|44091.4|44077.4|44057.4|0
1731093300000|2024-11-08 19:15:00|44085.4|44065.4|44088.4|44068.4|44102.4|44082.4|44084.9|44064.9|0
1731093600000|2024-11-08 19:20:00|44088|44068|44093.5|44073.5|44096|44076|44083|44063|0
1731093900000|2024-11-08 19:25:00|44094|44074|44094|44074|44105|44085|44089|44069|0
1731094200000|2024-11-08 19:30:00|44093.5|44073.5|44092|44072|44103|44083|44086.5|44066.5|0
1731094500000|2024-11-08 19:35:00|44091.5|44071.5|44133|44113|44135.5|44115.5|44090.5|44070.5|0
1731094800000|2024-11-08 19:40:00|44131.5|44111.5|44162|44142|44173|44153|44130|44110|0
1731095100000|2024-11-08 19:45:00|44162.5|44142.5|44132|44112|44164|44144|44132|44112|0
1731095400000|2024-11-08 19:50:00|44132.5|44112.5|44117|44097|44141|44121|44115.5|44095.5|0
1731095700000|2024-11-08 19:55:00|44117.5|44097.5|44087|44067|44122|44102|44087|44067|0
1731096000000|2024-11-08 20:00:00|44090|44070|44086.5|44066.5|44095|44075|44046|44026|0
1731096300000|2024-11-08 20:05:00|44087.5|44067.5|44101|44081|44101|44081|44073.5|44053.5|0
1731096600000|2024-11-08 20:10:00|44100|44080|44083|44063|44108.5|44088.5|44079|44059|0
1731096900000|2024-11-08 20:15:00|44083.5|44063.5|44078.5|44058.5|44097|44077|44071.5|44051.5|0
1731097200000|2024-11-08 20:20:00|44080|44060|44062|44042|44080|44060|44042|44022|0
1731097500000|2024-11-08 20:25:00|44061.5|44041.5|44050|44030|44080.5|44060.5|44049|44029|0
1731097800000|2024-11-08 20:30:00|44053|44033|44012|43992|44054.5|44034.5|44011|43991|0
1731098100000|2024-11-08 20:35:00|44013|43993|44015|43995|44025|44005|44005|43985|0
1731098400000|2024-11-08 20:40:00|44014.5|43994.5|44003|43983|44017|43997|43994|43974|0
1731098700000|2024-11-08 20:45:00|44004|43984|43996|43976|44012|43992|43993|43973|0
1731099000000|2024-11-08 20:50:00|43995.5|43975.5|44013.5|43993.5|44019|43999|43987.5|43967.5|0
1731099300000|2024-11-08 20:55:00|44014|43994|44019.5|43999.5|44026|44006|43994|43974|0
1731099600000|2024-11-08 21:00:00|44024.5|44004.5|44012.5|43992.5|44024.5|44004.5|44003|43983|0
1731099900000|2024-11-08 21:05:00|44011|43991|44020|44000|44024|44004|44003.5|43983.5|0
1731100200000|2024-11-08 21:10:00|44020.5|44000.5|44041.5|44021.5|44041.5|44021.5|44015.5|43995.5|0
1731100500000|2024-11-08 21:15:00|44041|44021|44036|44016|44041|44021|44023.5|44003.5|0
1731100800000|2024-11-08 21:20:00|44036.5|44016.5|44043|44023|44047.5|44027.5|44034|44014|0
1731101100000|2024-11-08 21:25:00|44044|44024|44025|44005|44045.5|44025.5|44024|44004|0
1731101400000|2024-11-08 21:30:00|44024.5|44004.5|44026|44006|44029.5|44009.5|44019.5|43999.5|0
1731101700000|2024-11-08 21:35:00|44026.5|44006.5|44027|44007|44030|44010|44025|44005|0
1731102000000|2024-11-08 21:40:00|44026.5|44006.5|44024|44004|44029|44009|44023.5|44003.5|0
1731102300000|2024-11-08 21:45:00|44023|44003|44032|44012|44032|44012|44021.5|44001.5|0
1731102600000|2024-11-08 21:50:00|44031.5|44011.5|44029|44009|44033|44013|44028.5|44008.5|0
1731102900000|2024-11-08 21:55:00|44028.5|44008.5|44012.9|43992.9|44033|44013|44008|43988|0
1731137700000|2024-11-09 07:35:00|44013.9|43993.9|44011.9|43991.9|44013.9|43993.9|44011.9|43991.9|0
1731139800000|2024-11-09 08:10:00|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1731140100000|2024-11-09 08:15:00|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|0
1731163500000|2024-11-09 14:45:00|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|0
1731185700000|2024-11-09 20:55:00|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|0
1731216600000|2024-11-10 05:30:00|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1731220500000|2024-11-10 06:35:00|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|0
1731225300000|2024-11-10 07:55:00|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|0
1731226500000|2024-11-10 08:15:00|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|0
1731233400000|2024-11-10 10:10:00|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|0
1731236100000|2024-11-10 10:55:00|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|0
1731259500000|2024-11-10 17:25:00|44023.6|44003.6|44037.6|44017.6|44037.6|44017.6|44023.6|44003.6|0
1731260400000|2024-11-10 17:40:00|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|0
1731261300000|2024-11-10 17:55:00|44039.6|44019.6|44040.6|44020.6|44040.6|44020.6|44039.6|44019.6|0
1731261600000|2024-11-10 18:00:00|44040.8|44020.8|44040.8|44020.8|44040.8|44020.8|44040.8|44020.8|0
1731263100000|2024-11-10 18:25:00|44042.4|44022.4|44042.4|44022.4|44042.4|44022.4|44042.4|44022.4|0
1731265800000|2024-11-10 19:10:00|44043|44023|44043|44023|44043|44023|44043|44023|0
1731267000000|2024-11-10 19:30:00|44052.7|44032.7|44053|44033|44053|44033|44052.7|44032.7|0
1731267300000|2024-11-10 19:35:00|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|0
1731267900000|2024-11-10 19:45:00|44050.1|44030.1|44050.1|44030.1|44050.1|44030.1|44050.1|44030.1|0
1731272100000|2024-11-10 20:55:00|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|0
1731275100000|2024-11-10 21:45:00|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1731278100000|2024-11-10 22:35:00|44056.2|44036.2|44046.2|44026.2|44056.2|44036.2|44046.2|44026.2|0
1731279600000|2024-11-10 23:00:00|44011.9|43991.9|44024|44004|44067.5|44047.5|44011.9|43991.9|0
1731279900000|2024-11-10 23:05:00|44024.5|44004.5|44041|44021|44048.5|44028.5|44024|44004|0
1731280200000|2024-11-10 23:10:00|44041.5|44021.5|44061|44041|44063|44043|44034.5|44014.5|0
1731280500000|2024-11-10 23:15:00|44061.5|44041.5|44060|44040|44065|44045|44051.5|44031.5|0
1731280800000|2024-11-10 23:20:00|44060.5|44040.5|44053.5|44033.5|44065.5|44045.5|44048.5|44028.5|0
1731281100000|2024-11-10 23:25:00|44053|44033|44057|44037|44062.5|44042.5|44053|44033|0
1731281400000|2024-11-10 23:30:00|44056.5|44036.5|44059.5|44039.5|44068|44048|44056.5|44036.5|0
1731281700000|2024-11-10 23:35:00|44059|44039|44065|44045|44065.5|44045.5|44057|44037|0
1731282000000|2024-11-10 23:40:00|44064.5|44044.5|44069.9|44049.9|44073.4|44053.4|44063|44043|0
1731282300000|2024-11-10 23:45:00|44068.9|44048.9|44066.9|44046.9|44071.9|44051.9|44061.9|44041.9|0
1731282600000|2024-11-10 23:50:00|44067.4|44047.4|44068.9|44048.9|44070.9|44050.9|44066.4|44046.4|0
1731282900000|2024-11-10 23:55:00|44069.9|44049.9|44073.9|44053.9|44075.9|44055.9|44068.9|44048.9|0
1731283200000|2024-11-11 00:00:00|44075.9|44055.9|44070.4|44050.4|44078.9|44058.9|44069.4|44049.4|0
1731283500000|2024-11-11 00:05:00|44069.9|44049.9|44064.9|44044.9|44074.9|44054.9|44064.9|44044.9|0
1731283800000|2024-11-11 00:10:00|44064.4|44044.4|44063.4|44043.4|44068.4|44048.4|44061.4|44041.4|0
1731284100000|2024-11-11 00:15:00|44062.9|44042.9|44063.9|44043.9|44068.9|44048.9|44061.9|44041.9|0
1731284400000|2024-11-11 00:20:00|44064.9|44044.9|44067.9|44047.9|44070.4|44050.4|44060.9|44040.9|0
1731284700000|2024-11-11 00:25:00|44066.9|44046.9|44063.9|44043.9|44070.9|44050.9|44062.9|44042.9|0
1731285000000|2024-11-11 00:30:00|44063.4|44043.4|44055.9|44035.9|44066.4|44046.4|44055.9|44035.9|0
1731285300000|2024-11-11 00:35:00|44054.9|44034.9|44055.9|44035.9|44058.9|44038.9|44051.9|44031.9|0
1731285600000|2024-11-11 00:40:00|44056.4|44036.4|44052.9|44032.9|44057.9|44037.9|44052.4|44032.4|0
1731285900000|2024-11-11 00:45:00|44052.4|44032.4|44047.9|44027.9|44053.4|44033.4|44047.4|44027.4|0
1731286200000|2024-11-11 00:50:00|44048.4|44028.4|44053.9|44033.9|44056.9|44036.9|44048.4|44028.4|0
1731286500000|2024-11-11 00:55:00|44053.4|44033.4|44045.9|44025.9|44053.4|44033.4|44044.4|44024.4|0
1731286800000|2024-11-11 01:00:00|44045.4|44025.4|44039.9|44019.9|44045.4|44025.4|44034.4|44014.4|0
1731287100000|2024-11-11 01:05:00|44040.4|44020.4|44034.4|44014.4|44043.9|44023.9|44032.9|44012.9|0
1731287400000|2024-11-11 01:10:00|44034.9|44014.9|44039.9|44019.9|44041.9|44021.9|44034.9|44014.9|0
1731287700000|2024-11-11 01:15:00|44039.4|44019.4|44038.9|44018.9|44039.4|44019.4|44034.9|44014.9|0
1731288000000|2024-11-11 01:20:00|44038.4|44018.4|44047.9|44027.9|44048.4|44028.4|44036.9|44016.9|0
1731288300000|2024-11-11 01:25:00|44048.4|44028.4|44047.4|44027.4|44049.9|44029.9|44042.9|44022.9|0
1731288600000|2024-11-11 01:30:00|44047.9|44027.9|44052.9|44032.9|44056.9|44036.9|44047.4|44027.4|0
1731288900000|2024-11-11 01:35:00|44052.4|44032.4|44055.9|44035.9|44056.9|44036.9|44045.9|44025.9|0
1731289200000|2024-11-11 01:40:00|44056.4|44036.4|44054.9|44034.9|44056.4|44036.4|44053.4|44033.4|0
1731289500000|2024-11-11 01:45:00|44054.4|44034.4|44049.4|44029.4|44054.9|44034.9|44047.9|44027.9|0
1731289800000|2024-11-11 01:50:00|44050.4|44030.4|44048.9|44028.9|44052.4|44032.4|44047.9|44027.9|0
1731290100000|2024-11-11 01:55:00|44049.4|44029.4|44049.4|44029.4|44050.4|44030.4|44046.4|44026.4|0
1731290400000|2024-11-11 02:00:00|44049.9|44029.9|44054.9|44034.9|44055.4|44035.4|44047.9|44027.9|0
1731290700000|2024-11-11 02:05:00|44054.4|44034.4|44058.9|44038.9|44058.9|44038.9|44049.4|44029.4|0
1731291000000|2024-11-11 02:10:00|44058.4|44038.4|44062.9|44042.9|44064.4|44044.4|44055.9|44035.9|0
1731291300000|2024-11-11 02:15:00|44062.4|44042.4|44056.9|44036.9|44062.9|44042.9|44056.9|44036.9|0
1731291600000|2024-11-11 02:20:00|44057.4|44037.4|44053.9|44033.9|44057.9|44037.9|44051.4|44031.4|0
1731291900000|2024-11-11 02:25:00|44053.4|44033.4|44058.9|44038.9|44060.4|44040.4|44051.9|44031.9|0
1731292200000|2024-11-11 02:30:00|44058.4|44038.4|44052.4|44032.4|44059.9|44039.9|44052.4|44032.4|0
1731292500000|2024-11-11 02:35:00|44052.9|44032.9|44046.9|44026.9|44052.9|44032.9|44043.9|44023.9|0
1731292800000|2024-11-11 02:40:00|44047.4|44027.4|44045.9|44025.9|44047.9|44027.9|44040.9|44020.9|0
1731293100000|2024-11-11 02:45:00|44046.4|44026.4|44042.9|44022.9|44049.4|44029.4|44041.9|44021.9|0
1731293400000|2024-11-11 02:50:00|44043.4|44023.4|44039.9|44019.9|44043.4|44023.4|44039.4|44019.4|0
1731293700000|2024-11-11 02:55:00|44040.4|44020.4|44042.4|44022.4|44043.4|44023.4|44039.9|44019.9|0
1731294000000|2024-11-11 03:00:00|44041.9|44021.9|44038.9|44018.9|44042.9|44022.9|44037.4|44017.4|0
1731294300000|2024-11-11 03:05:00|44039.4|44019.4|44035.9|44015.9|44040.4|44020.4|44035.9|44015.9|0
1731294600000|2024-11-11 03:10:00|44036.4|44016.4|44041.9|44021.9|44042.4|44022.4|44036.4|44016.4|0
1731294900000|2024-11-11 03:15:00|44042.4|44022.4|44041.4|44021.4|44045.9|44025.9|44038.4|44018.4|0
1731295200000|2024-11-11 03:20:00|44040.9|44020.9|44044.9|44024.9|44046.4|44026.4|44040.4|44020.4|0
1731295500000|2024-11-11 03:25:00|44044.4|44024.4|44043.4|44023.4|44044.4|44024.4|44041.9|44021.9|0
1731295800000|2024-11-11 03:30:00|44043.9|44023.9|44045.4|44025.4|44045.9|44025.9|44040.4|44020.4|0
1731296100000|2024-11-11 03:35:00|44044.9|44024.9|44045.4|44025.4|44045.9|44025.9|44042.9|44022.9|0
1731296400000|2024-11-11 03:40:00|44044.9|44024.9|44050.4|44030.4|44050.4|44030.4|44044.9|44024.9|0
1731296700000|2024-11-11 03:45:00|44050.9|44030.9|44046.9|44026.9|44050.9|44030.9|44045.9|44025.9|0
1731297000000|2024-11-11 03:50:00|44046.4|44026.4|44045.9|44025.9|44051.4|44031.4|44044.9|44024.9|0
1731297300000|2024-11-11 03:55:00|44046.4|44026.4|44048.9|44028.9|44049.4|44029.4|44045.9|44025.9|0
1731297600000|2024-11-11 04:00:00|44049.4|44029.4|44054.9|44034.9|44054.9|44034.9|44048.9|44028.9|0
1731297900000|2024-11-11 04:05:00|44055.4|44035.4|44052.9|44032.9|44056.4|44036.4|44050.9|44030.9|0
1731298200000|2024-11-11 04:10:00|44053.4|44033.4|44055.4|44035.4|44056.4|44036.4|44052.4|44032.4|0
1731298500000|2024-11-11 04:15:00|44054.9|44034.9|44051.9|44031.9|44055.4|44035.4|44050.4|44030.4|0
1731298800000|2024-11-11 04:20:00|44051.4|44031.4|44055.4|44035.4|44055.9|44035.9|44049.9|44029.9|0
1731299100000|2024-11-11 04:25:00|44055.9|44035.9|44051.9|44031.9|44056.9|44036.9|44051.4|44031.4|0
1731299400000|2024-11-11 04:30:00|44051.4|44031.4|44052.9|44032.9|44053.9|44033.9|44051.4|44031.4|0
1731299700000|2024-11-11 04:35:00|44052.4|44032.4|44050.9|44030.9|44052.9|44032.9|44050.4|44030.4|0
1731300000000|2024-11-11 04:40:00|44050.4|44030.4|44047.9|44027.9|44050.4|44030.4|44044.4|44024.4|0
1731300300000|2024-11-11 04:45:00|44048.4|44028.4|44047.9|44027.9|44048.9|44028.9|44045.4|44025.4|0
1731300600000|2024-11-11 04:50:00|44047.4|44027.4|44053.9|44033.9|44055.4|44035.4|44046.4|44026.4|0
1731300900000|2024-11-11 04:55:00|44053.4|44033.4|44051.9|44031.9|44053.9|44033.9|44050.9|44030.9|0
1731301200000|2024-11-11 05:00:00|44052.4|44032.4|44054.9|44034.9|44055.4|44035.4|44049.4|44029.4|0
1731301500000|2024-11-11 05:05:00|44053.9|44033.9|44056.4|44036.4|44057.4|44037.4|44052.4|44032.4|0
1731301800000|2024-11-11 05:10:00|44056.9|44036.9|44064.4|44044.4|44064.9|44044.9|44054.4|44034.4|0
1731302100000|2024-11-11 05:15:00|44063.4|44043.4|44057.9|44037.9|44063.4|44043.4|44055.9|44035.9|0
1731302400000|2024-11-11 05:20:00|44057.4|44037.4|44058.9|44038.9|44058.9|44038.9|44055.4|44035.4|0
1731302700000|2024-11-11 05:25:00|44059.4|44039.4|44058.4|44038.4|44059.4|44039.4|44055.9|44035.9|0
1731303000000|2024-11-11 05:30:00|44057.9|44037.9|44056.9|44036.9|44058.9|44038.9|44055.4|44035.4|0
1731303300000|2024-11-11 05:35:00|44057.4|44037.4|44053.9|44033.9|44058.4|44038.4|44053.4|44033.4|0
1731303600000|2024-11-11 05:40:00|44053.4|44033.4|44055.9|44035.9|44056.4|44036.4|44053.4|44033.4|0
1731303900000|2024-11-11 05:45:00|44056.4|44036.4|44052.4|44032.4|44056.4|44036.4|44052.4|44032.4|0
1731304200000|2024-11-11 05:50:00|44052.9|44032.9|44051.4|44031.4|44054.9|44034.9|44050.9|44030.9|0
1731304500000|2024-11-11 05:55:00|44050.9|44030.9|44052.9|44032.9|44053.4|44033.4|44049.9|44029.9|0
1731304800000|2024-11-11 06:00:00|44053.9|44033.9|44052.9|44032.9|44055.9|44035.9|44052.4|44032.4|0
1731305100000|2024-11-11 06:05:00|44053.4|44033.4|44052.9|44032.9|44053.4|44033.4|44049.4|44029.4|0
1731305400000|2024-11-11 06:10:00|44053.4|44033.4|44059.9|44039.9|44060.4|44040.4|44053.4|44033.4|0
1731305700000|2024-11-11 06:15:00|44058.9|44038.9|44075.4|44055.4|44075.4|44055.4|44058.9|44038.9|0
1731306000000|2024-11-11 06:20:00|44074.9|44054.9|44069.4|44049.4|44074.9|44054.9|44067.9|44047.9|0
1731306300000|2024-11-11 06:25:00|44069.9|44049.9|44068.9|44048.9|44071.4|44051.4|44065.4|44045.4|0
1731306600000|2024-11-11 06:30:00|44069.4|44049.4|44079.9|44059.9|44081.4|44061.4|44069.4|44049.4|0
1731306900000|2024-11-11 06:35:00|44080.4|44060.4|44074.9|44054.9|44082.9|44062.9|44073.9|44053.9|0
1731307200000|2024-11-11 06:40:00|44074.4|44054.4|44071.9|44051.9|44077.4|44057.4|44070.9|44050.9|0
1731307500000|2024-11-11 06:45:00|44071.4|44051.4|44072.9|44052.9|44072.9|44052.9|44069.9|44049.9|0
1731307800000|2024-11-11 06:50:00|44072.4|44052.4|44074.9|44054.9|44076.4|44056.4|44071.4|44051.4|0
1731308100000|2024-11-11 06:55:00|44075.4|44055.4|44078.9|44058.9|44079.4|44059.4|44070.9|44050.9|0
1731308400000|2024-11-11 07:00:00|44077.4|44057.4|44074.9|44054.9|44082.4|44062.4|44071.4|44051.4|0
1731308700000|2024-11-11 07:05:00|44075.4|44055.4|44080.9|44060.9|44080.9|44060.9|44074.9|44054.9|0
1731309000000|2024-11-11 07:10:00|44081.4|44061.4|44084.9|44064.9|44085.4|44065.4|44079.9|44059.9|0
1731309300000|2024-11-11 07:15:00|44084.4|44064.4|44085.4|44065.4|44087.9|44067.9|44083.4|44063.4|0
1731309600000|2024-11-11 07:20:00|44084.9|44064.9|44088.4|44068.4|44091.4|44071.4|44084.9|44064.9|0
1731309900000|2024-11-11 07:25:00|44087.9|44067.9|44094.9|44074.9|44096.9|44076.9|44085.4|44065.4|0
1731310200000|2024-11-11 07:30:00|44094.4|44074.4|44099.9|44079.9|44102.9|44082.9|44090.9|44070.9|0
1731310500000|2024-11-11 07:35:00|44100.9|44080.9|44097.4|44077.4|44100.9|44080.9|44093.4|44073.4|0
1731310800000|2024-11-11 07:40:00|44097.9|44077.9|44087.9|44067.9|44097.9|44077.9|44087.4|44067.4|0
1731311100000|2024-11-11 07:45:00|44088.4|44068.4|44082.9|44062.9|44090.9|44070.9|44081.9|44061.9|0
1731311400000|2024-11-11 07:50:00|44083.4|44063.4|44087.9|44067.9|44090.9|44070.9|44083.4|44063.4|0
1731311700000|2024-11-11 07:55:00|44087.4|44067.4|44103.9|44083.9|44103.9|44083.9|44085.9|44065.9|0
1731312000000|2024-11-11 08:00:00|44099.9|44079.9|44111.9|44091.9|44113.4|44093.4|44092.9|44072.9|0
1731312300000|2024-11-11 08:05:00|44112.4|44092.4|44101.4|44081.4|44112.9|44092.9|44098.9|44078.9|0
1731312600000|2024-11-11 08:10:00|44101.9|44081.9|44104.4|44084.4|44106.4|44086.4|44099.9|44079.9|0
1731312900000|2024-11-11 08:15:00|44103.9|44083.9|44119.9|44099.9|44123.4|44103.4|44103.9|44083.9|0
1731313200000|2024-11-11 08:20:00|44120.4|44100.4|44110.4|44090.4|44121.9|44101.9|44105.9|44085.9|0
1731313500000|2024-11-11 08:25:00|44109.9|44089.9|44112.9|44092.9|44115.9|44095.9|44103.9|44083.9|0
1731313800000|2024-11-11 08:30:00|44113.4|44093.4|44112.4|44092.4|44114.9|44094.9|44101.9|44081.9|0
1731314100000|2024-11-11 08:35:00|44111.9|44091.9|44120.4|44100.4|44121.9|44101.9|44108.4|44088.4|0
1731314400000|2024-11-11 08:40:00|44120.9|44100.9|44132.4|44112.4|44132.9|44112.9|44119.9|44099.9|0
1731314700000|2024-11-11 08:45:00|44129.9|44109.9|44120.9|44100.9|44131.9|44111.9|44118.9|44098.9|0
1731315000000|2024-11-11 08:50:00|44120.4|44100.4|44120.9|44100.9|44130.9|44110.9|44119.9|44099.9|0
1731315300000|2024-11-11 08:55:00|44121.4|44101.4|44123.9|44103.9|44124.9|44104.9|44113.9|44093.9|0
1731315600000|2024-11-11 09:00:00|44121.9|44101.9|44107.9|44087.9|44124.9|44104.9|44101.4|44081.4|0
1731315900000|2024-11-11 09:05:00|44108.4|44088.4|44123.4|44103.4|44127.4|44107.4|44108.4|44088.4|0
1731316200000|2024-11-11 09:10:00|44123.9|44103.9|44137.9|44117.9|44140.9|44120.9|44120.9|44100.9|0
1731316500000|2024-11-11 09:15:00|44137.4|44117.4|44134.9|44114.9|44138.9|44118.9|44122.9|44102.9|0
1731316800000|2024-11-11 09:20:00|44135.4|44115.4|44132.9|44112.9|44138.9|44118.9|44127.4|44107.4|0
1731317100000|2024-11-11 09:25:00|44132.4|44112.4|44131.4|44111.4|44132.9|44112.9|44119.9|44099.9|0
1731317400000|2024-11-11 09:30:00|44132.9|44112.9|44122.9|44102.9|44132.9|44112.9|44121.9|44101.9|0
1731317700000|2024-11-11 09:35:00|44123.9|44103.9|44142.9|44122.9|44143.4|44123.4|44123.9|44103.9|0
1731318000000|2024-11-11 09:40:00|44142.4|44122.4|44148.9|44128.9|44150.9|44130.9|44141.4|44121.4|0
1731318300000|2024-11-11 09:45:00|44148.4|44128.4|44140.9|44120.9|44149.4|44129.4|44138.9|44118.9|0
1731318600000|2024-11-11 09:50:00|44140.4|44120.4|44134.9|44114.9|44140.9|44120.9|44131.4|44111.4|0
1731318900000|2024-11-11 09:55:00|44135.4|44115.4|44144.9|44124.9|44145.4|44125.4|44132.9|44112.9|0
1731319200000|2024-11-11 10:00:00|44145.4|44125.4|44142.9|44122.9|44148.9|44128.9|44138.4|44118.4|0
1731319500000|2024-11-11 10:05:00|44143.4|44123.4|44151.9|44131.9|44153.4|44133.4|44139.9|44119.9|0
1731319800000|2024-11-11 10:10:00|44152.4|44132.4|44154.9|44134.9|44155.4|44135.4|44143.9|44123.9|0
1731320100000|2024-11-11 10:15:00|44154.4|44134.4|44168.9|44148.9|44169.9|44149.9|44153.9|44133.9|0
1731320400000|2024-11-11 10:20:00|44169.4|44149.4|44165.9|44145.9|44171.9|44151.9|44156.4|44136.4|0
1731320700000|2024-11-11 10:25:00|44164.9|44144.9|44187.4|44167.4|44188.9|44168.9|44162.4|44142.4|0
1731321000000|2024-11-11 10:30:00|44187.9|44167.9|44175.9|44155.9|44190.4|44170.4|44172.9|44152.9|0
1731321300000|2024-11-11 10:35:00|44176.4|44156.4|44183.4|44163.4|44184.4|44164.4|44174.4|44154.4|0
1731321600000|2024-11-11 10:40:00|44182.9|44162.9|44183.9|44163.9|44184.9|44164.9|44175.9|44155.9|0
1731321900000|2024-11-11 10:45:00|44181.9|44161.9|44181.9|44161.9|44183.4|44163.4|44173.9|44153.9|0
1731322200000|2024-11-11 10:50:00|44181.4|44161.4|44170.9|44150.9|44182.4|44162.4|44169.4|44149.4|0
1731322500000|2024-11-11 10:55:00|44170.4|44150.4|44178.4|44158.4|44179.9|44159.9|44169.4|44149.4|0
1731322800000|2024-11-11 11:00:00|44178.9|44158.9|44170.9|44150.9|44178.9|44158.9|44169.4|44149.4|0
1731323100000|2024-11-11 11:05:00|44171.4|44151.4|44179.4|44159.4|44185.9|44165.9|44171.4|44151.4|0
1731323400000|2024-11-11 11:10:00|44180.4|44160.4|44193.4|44173.4|44194.4|44174.4|44176.9|44156.9|0
1731323700000|2024-11-11 11:15:00|44192.9|44172.9|44183.9|44163.9|44192.9|44172.9|44177.9|44157.9|0
1731324000000|2024-11-11 11:20:00|44183.4|44163.4|44181.9|44161.9|44185.4|44165.4|44178.9|44158.9|0
1731324300000|2024-11-11 11:25:00|44182.4|44162.4|44182.9|44162.9|44183.4|44163.4|44174.4|44154.4|0
1731324600000|2024-11-11 11:30:00|44183.4|44163.4|44190.9|44170.9|44191.4|44171.4|44180.4|44160.4|0
1731324900000|2024-11-11 11:35:00|44191.4|44171.4|44209.4|44189.4|44209.4|44189.4|44189.4|44169.4|0
1731325200000|2024-11-11 11:40:00|44208.9|44188.9|44216.9|44196.9|44217.4|44197.4|44204.4|44184.4|0
1731325500000|2024-11-11 11:45:00|44216.4|44196.4|44221.9|44201.9|44224.4|44204.4|44212.4|44192.4|0
1731325800000|2024-11-11 11:50:00|44222.4|44202.4|44220.9|44200.9|44224.4|44204.4|44218.4|44198.4|0
1731326100000|2024-11-11 11:55:00|44221.4|44201.4|44217.9|44197.9|44222.4|44202.4|44210.4|44190.4|0
1731326400000|2024-11-11 12:00:00|44214.9|44194.9|44193.9|44173.9|44217.4|44197.4|44193.9|44173.9|0
1731326700000|2024-11-11 12:05:00|44194.4|44174.4|44196.9|44176.9|44204.4|44184.4|44192.9|44172.9|0
1731327000000|2024-11-11 12:10:00|44197.4|44177.4|44221.9|44201.9|44224.4|44204.4|44197.4|44177.4|0
1731327300000|2024-11-11 12:15:00|44222.4|44202.4|44213.4|44193.4|44222.9|44202.9|44206.9|44186.9|0
1731327600000|2024-11-11 12:20:00|44213.9|44193.9|44205.9|44185.9|44214.9|44194.9|44205.4|44185.4|0
1731327900000|2024-11-11 12:25:00|44205.4|44185.4|44213.9|44193.9|44213.9|44193.9|44204.4|44184.4|0
1731328200000|2024-11-11 12:30:00|44213.4|44193.4|44216.9|44196.9|44217.9|44197.9|44208.9|44188.9|0
1731328500000|2024-11-11 12:35:00|44216.4|44196.4|44210.9|44190.9|44218.9|44198.9|44206.9|44186.9|0
1731328800000|2024-11-11 12:40:00|44211.4|44191.4|44228.9|44208.9|44228.9|44208.9|44208.9|44188.9|0
1731329100000|2024-11-11 12:45:00|44227.9|44207.9|44226.9|44206.9|44235.4|44215.4|44221.4|44201.4|0
1731329400000|2024-11-11 12:50:00|44227.4|44207.4|44228.9|44208.9|44233.9|44213.9|44223.9|44203.9|0
1731329700000|2024-11-11 12:55:00|44228.4|44208.4|44221.9|44201.9|44229.9|44209.9|44219.9|44199.9|0
1731330000000|2024-11-11 13:00:00|44222.4|44202.4|44225.4|44205.4|44229.4|44209.4|44211.4|44191.4|0
1731330300000|2024-11-11 13:05:00|44225.9|44205.9|44217.4|44197.4|44225.9|44205.9|44215.4|44195.4|0
1731330600000|2024-11-11 13:10:00|44216.9|44196.9|44223.9|44203.9|44228.9|44208.9|44215.9|44195.9|0
1731330900000|2024-11-11 13:15:00|44227.4|44207.4|44208.9|44188.9|44227.4|44207.4|44203.9|44183.9|0
1731331200000|2024-11-11 13:20:00|44208.4|44188.4|44205.9|44185.9|44210.4|44190.4|44201.9|44181.9|0
1731331500000|2024-11-11 13:25:00|44205.4|44185.4|44208.9|44188.9|44214.9|44194.9|44197.9|44177.9|0
1731331800000|2024-11-11 13:30:00|44208.4|44188.4|44214.9|44194.9|44224.4|44204.4|44207.9|44187.9|0
1731332100000|2024-11-11 13:35:00|44213.9|44193.9|44193.9|44173.9|44214.9|44194.9|44190.9|44170.9|0
1731332400000|2024-11-11 13:40:00|44194.4|44174.4|44189.9|44169.9|44194.9|44174.9|44183.9|44163.9|0
1731332700000|2024-11-11 13:45:00|44190.4|44170.4|44187.9|44167.9|44200.4|44180.4|44187.4|44167.4|0
1731333000000|2024-11-11 13:50:00|44188.4|44168.4|44197.9|44177.9|44201.4|44181.4|44188.4|44168.4|0
1731333300000|2024-11-11 13:55:00|44197.4|44177.4|44186.9|44166.9|44200.9|44180.9|44185.9|44165.9|0
1731333600000|2024-11-11 14:00:00|44187.4|44167.4|44173.4|44153.4|44187.9|44167.9|44167.9|44147.9|0
1731333900000|2024-11-11 14:05:00|44172.9|44152.9|44171.9|44151.9|44178.9|44158.9|44169.9|44149.9|0
1731334200000|2024-11-11 14:10:00|44172.4|44152.4|44188.9|44168.9|44191.9|44171.9|44171.9|44151.9|0
1731334500000|2024-11-11 14:15:00|44189.4|44169.4|44194.9|44174.9|44202.4|44182.4|44182.9|44162.9|0
1731334800000|2024-11-11 14:20:00|44194.4|44174.4|44185.4|44165.4|44197.9|44177.9|44182.9|44162.9|0
1731335100000|2024-11-11 14:25:00|44192.9|44172.9|44199.9|44179.9|44218.9|44198.9|44182.9|44162.9|0
1731335400000|2024-11-11 14:30:00|44201.9|44181.9|44350.4|44330.4|44371.4|44351.4|44201.9|44181.9|0
1731335700000|2024-11-11 14:35:00|44355.9|44335.9|44437.9|44417.9|44440.9|44420.9|44342.4|44322.4|0
1731336000000|2024-11-11 14:40:00|44440.4|44420.4|44459.9|44439.9|44471.4|44451.4|44427.9|44407.9|0
1731336300000|2024-11-11 14:45:00|44461.9|44441.9|44406.4|44386.4|44462.9|44442.9|44373.9|44353.9|0
1731336600000|2024-11-11 14:50:00|44407.9|44387.9|44460.9|44440.9|44460.9|44440.9|44389.9|44369.9|0
1731336900000|2024-11-11 14:55:00|44458.9|44438.9|44503.4|44483.4|44505.4|44485.4|44445.9|44425.9|0
1731337200000|2024-11-11 15:00:00|44505.9|44485.9|44482.9|44462.9|44505.9|44485.9|44477.9|44457.9|0
1731337500000|2024-11-11 15:05:00|44483.9|44463.9|44419.9|44399.9|44497.9|44477.9|44415.9|44395.9|0
1731337800000|2024-11-11 15:10:00|44415.9|44395.9|44401.9|44381.9|44435.9|44415.9|44394.9|44374.9|0
1731338100000|2024-11-11 15:15:00|44400.9|44380.9|44412.9|44392.9|44417.9|44397.9|44394.9|44374.9|0
1731338400000|2024-11-11 15:20:00|44410.9|44390.9|44402.4|44382.4|44427.9|44407.9|44386.9|44366.9|0
1731338700000|2024-11-11 15:25:00|44403.4|44383.4|44395.9|44375.9|44428.9|44408.9|44395.4|44375.4|0
1731339000000|2024-11-11 15:30:00|44400.9|44380.9|44389.4|44369.4|44404.9|44384.9|44383.9|44363.9|0
1731339300000|2024-11-11 15:35:00|44383.9|44363.9|44416.9|44396.9|44416.9|44396.9|44366.9|44346.9|0
1731339600000|2024-11-11 15:40:00|44419.9|44399.9|44374.9|44354.9|44431.9|44411.9|44368.9|44348.9|0
1731339900000|2024-11-11 15:45:00|44376.4|44356.4|44384.9|44364.9|44393.9|44373.9|44350.9|44330.9|0
1731340200000|2024-11-11 15:50:00|44385.9|44365.9|44415.4|44395.4|44415.9|44395.9|44374.9|44354.9|0
1731340500000|2024-11-11 15:55:00|44415.9|44395.9|44410.4|44390.4|44424.9|44404.9|44400.9|44380.9|0
1731340800000|2024-11-11 16:00:00|44409.9|44389.9|44405.9|44385.9|44445.4|44425.4|44405.9|44385.9|0
1731341100000|2024-11-11 16:05:00|44407.4|44387.4|44391.4|44371.4|44408.4|44388.4|44384.9|44364.9|0
1731341400000|2024-11-11 16:10:00|44392.4|44372.4|44349.9|44329.9|44395.4|44375.4|44348.4|44328.4|0
1731341700000|2024-11-11 16:15:00|44351.4|44331.4|44339.9|44319.9|44363.9|44343.9|44329.9|44309.9|0
1731342000000|2024-11-11 16:20:00|44341.9|44321.9|44350.4|44330.4|44360.4|44340.4|44326.9|44306.9|0
1731342300000|2024-11-11 16:25:00|44349.4|44329.4|44349.4|44329.4|44356.9|44336.9|44341.4|44321.4|0
1731342600000|2024-11-11 16:30:00|44348.9|44328.9|44360.9|44340.9|44363.9|44343.9|44332.4|44312.4|0
1731342900000|2024-11-11 16:35:00|44361.4|44341.4|44376.9|44356.9|44380.4|44360.4|44355.4|44335.4|0
1731343200000|2024-11-11 16:40:00|44377.9|44357.9|44365.4|44345.4|44377.9|44357.9|44353.9|44333.9|0
1731343500000|2024-11-11 16:45:00|44366.9|44346.9|44368.9|44348.9|44371.9|44351.9|44349.9|44329.9|0
1731343800000|2024-11-11 16:50:00|44368.4|44348.4|44365.9|44345.9|44377.9|44357.9|44356.9|44336.9|0
1731344100000|2024-11-11 16:55:00|44365.4|44345.4|44390.4|44370.4|44392.9|44372.9|44365.4|44345.4|0
1731344400000|2024-11-11 17:00:00|44385.9|44365.9|44372.9|44352.9|44385.9|44365.9|44360.9|44340.9|0
1731344700000|2024-11-11 17:05:00|44373.9|44353.9|44361.9|44341.9|44379.9|44359.9|44358.9|44338.9|0
1731345000000|2024-11-11 17:10:00|44362.4|44342.4|44378.9|44358.9|44388.9|44368.9|44361.9|44341.9|0
1731345300000|2024-11-11 17:15:00|44380.9|44360.9|44355.4|44335.4|44381.4|44361.4|44353.9|44333.9|0
1731345600000|2024-11-11 17:20:00|44356.9|44336.9|44353.4|44333.4|44368.9|44348.9|44348.4|44328.4|0
1731345900000|2024-11-11 17:25:00|44353.9|44333.9|44354.9|44334.9|44360.9|44340.9|44341.4|44321.4|0
1731346200000|2024-11-11 17:30:00|44354.4|44334.4|44370.4|44350.4|44379.9|44359.9|44351.9|44331.9|0
1731346500000|2024-11-11 17:35:00|44368.9|44348.9|44363.9|44343.9|44369.9|44349.9|44360.9|44340.9|0
1731346800000|2024-11-11 17:40:00|44364.4|44344.4|44356.4|44336.4|44370.9|44350.9|44350.9|44330.9|0
1731347100000|2024-11-11 17:45:00|44356.9|44336.9|44342.4|44322.4|44359.4|44339.4|44340.9|44320.9|0
1731347400000|2024-11-11 17:50:00|44341.9|44321.9|44355.9|44335.9|44368.9|44348.9|44336.9|44316.9|0
1731347700000|2024-11-11 17:55:00|44351.4|44331.4|44329.4|44309.4|44353.9|44333.9|44327.4|44307.4|0
1731348000000|2024-11-11 18:00:00|44326.9|44306.9|44285.9|44265.9|44327.4|44307.4|44278.9|44258.9|0
1731348300000|2024-11-11 18:05:00|44284.9|44264.9|44298.9|44278.9|44303.9|44283.9|44259.9|44239.9|0
1731348600000|2024-11-11 18:10:00|44299.4|44279.4|44304.9|44284.9|44304.9|44284.9|44281.9|44261.9|0
1731348900000|2024-11-11 18:15:00|44309.9|44289.9|44299.9|44279.9|44316.9|44296.9|44299.9|44279.9|0
1731349200000|2024-11-11 18:20:00|44300.4|44280.4|44262.9|44242.9|44305.9|44285.9|44260.9|44240.9|0
1731349500000|2024-11-11 18:25:00|44263.9|44243.9|44311.4|44291.4|44311.4|44291.4|44259.9|44239.9|0
1731349800000|2024-11-11 18:30:00|44311.9|44291.9|44290.4|44270.4|44311.9|44291.9|44286.4|44266.4|0
1731350100000|2024-11-11 18:35:00|44291.9|44271.9|44304.9|44284.9|44310.9|44290.9|44279.9|44259.9|0
1731350400000|2024-11-11 18:40:00|44305.9|44285.9|44324.4|44304.4|44326.9|44306.9|44301.9|44281.9|0
1731350700000|2024-11-11 18:45:00|44322.9|44302.9|44331.4|44311.4|44345.4|44325.4|44313.9|44293.9|0
1731351000000|2024-11-11 18:50:00|44330.9|44310.9|44343.9|44323.9|44351.9|44331.9|44324.9|44304.9|0
1731351300000|2024-11-11 18:55:00|44343.4|44323.4|44332.9|44312.9|44343.9|44323.9|44327.4|44307.4|0
1731351600000|2024-11-11 19:00:00|44332.4|44312.4|44335.9|44315.9|44345.4|44325.4|44324.4|44304.4|0
1731351900000|2024-11-11 19:05:00|44334.9|44314.9|44336.9|44316.9|44340.9|44320.9|44326.9|44306.9|0
1731352200000|2024-11-11 19:10:00|44337.9|44317.9|44335.9|44315.9|44340.9|44320.9|44331.9|44311.9|0
1731352500000|2024-11-11 19:15:00|44336.9|44316.9|44339.4|44319.4|44357.4|44337.4|44330.9|44310.9|0
1731352800000|2024-11-11 19:20:00|44339.9|44319.9|44334.4|44314.4|44341.9|44321.9|44327.4|44307.4|0
1731353100000|2024-11-11 19:25:00|44335.4|44315.4|44345.9|44325.9|44350.9|44330.9|44331.9|44311.9|0
1731353400000|2024-11-11 19:30:00|44346.4|44326.4|44357.9|44337.9|44357.9|44337.9|44337.9|44317.9|0
1731353700000|2024-11-11 19:35:00|44356.9|44336.9|44339.4|44319.4|44357.4|44337.4|44337.9|44317.9|0
1731354000000|2024-11-11 19:40:00|44339.9|44319.9|44331.9|44311.9|44341.4|44321.4|44327.4|44307.4|0
1731354300000|2024-11-11 19:45:00|44331.4|44311.4|44336.4|44316.4|44338.4|44318.4|44311.4|44291.4|0
1731354600000|2024-11-11 19:50:00|44337.9|44317.9|44334.4|44314.4|44342.9|44322.9|44325.4|44305.4|0
1731354900000|2024-11-11 19:55:00|44335.4|44315.4|44342.4|44322.4|44347.9|44327.9|44333.9|44313.9|0
1731355200000|2024-11-11 20:00:00|44339.4|44319.4|44324.9|44304.9|44339.4|44319.4|44315.4|44295.4|0
1731355500000|2024-11-11 20:05:00|44323.9|44303.9|44330.9|44310.9|44331.9|44311.9|44315.4|44295.4|0
1731355800000|2024-11-11 20:10:00|44330.4|44310.4|44313.4|44293.4|44338.9|44318.9|44313.4|44293.4|0
1731356100000|2024-11-11 20:15:00|44314.4|44294.4|44306.4|44286.4|44325.9|44305.9|44305.4|44285.4|0
1731356400000|2024-11-11 20:20:00|44307.4|44287.4|44303.9|44283.9|44313.9|44293.9|44298.9|44278.9|0
1731356700000|2024-11-11 20:25:00|44304.4|44284.4|44300.4|44280.4|44304.4|44284.4|44292.9|44272.9|0
1731357000000|2024-11-11 20:30:00|44299.9|44279.9|44290.9|44270.9|44301.4|44281.4|44271.4|44251.4|0
1731357300000|2024-11-11 20:35:00|44291.4|44271.4|44299.9|44279.9|44300.4|44280.4|44279.9|44259.9|0
1731357600000|2024-11-11 20:40:00|44299.4|44279.4|44306.9|44286.9|44313.4|44293.4|44297.9|44277.9|0
1731357900000|2024-11-11 20:45:00|44305.4|44285.4|44306.4|44286.4|44316.9|44296.9|44292.9|44272.9|0
1731358200000|2024-11-11 20:50:00|44306.9|44286.9|44327.4|44307.4|44336.9|44316.9|44306.9|44286.9|0
1731358500000|2024-11-11 20:55:00|44325.9|44305.9|44327.9|44307.9|44327.9|44307.9|44293.4|44273.4|0
1731358800000|2024-11-11 21:00:00|44307|44287|44296|44276|44309.5|44289.5|44287.5|44267.5|0
1731359100000|2024-11-11 21:05:00|44295.5|44275.5|44290.5|44270.5|44306|44286|44289.5|44269.5|0
1731359400000|2024-11-11 21:10:00|44291|44271|44292|44272|44300.5|44280.5|44286.5|44266.5|0
1731359700000|2024-11-11 21:15:00|44293|44273|44300.5|44280.5|44301.5|44281.5|44289|44269|0
1731360000000|2024-11-11 21:20:00|44299|44279|44298|44278|44299|44279|44294.5|44274.5|0
1731360300000|2024-11-11 21:25:00|44298.5|44278.5|44294.5|44274.5|44302|44282|44290.5|44270.5|0
1731360600000|2024-11-11 21:30:00|44293.5|44273.5|44296|44276|44296.5|44276.5|44291|44271|0
1731360900000|2024-11-11 21:35:00|44295.5|44275.5|44296|44276|44299|44279|44294.5|44274.5|0
1731361200000|2024-11-11 21:40:00|44295.5|44275.5|44292.5|44272.5|44296.5|44276.5|44288|44268|0
1731361500000|2024-11-11 21:45:00|44293|44273|44291|44271|44300|44280|44289.5|44269.5|0
1731361800000|2024-11-11 21:50:00|44290.5|44270.5|44292|44272|44295.5|44275.5|44290|44270|0
1731362100000|2024-11-11 21:55:00|44291.5|44271.5|44283.7|44263.7|44296.5|44276.5|44283.7|44263.7|0
1731362400000|2024-11-11 22:00:00|44283.6|44263.6|44289|44269|44289.3|44269.3|44280.7|44260.7|0
1731362700000|2024-11-11 22:05:00|44289.1|44269.1|44290.8|44270.8|44290.8|44270.8|44289.1|44269.1|0
1731363000000|2024-11-11 22:10:00|44290.5|44270.5|44290|44270|44291.4|44271.4|44288.1|44268.1|0
1731363300000|2024-11-11 22:15:00|44290.3|44270.3|44288.1|44268.1|44291.2|44271.2|44284.6|44264.6|0
1731363600000|2024-11-11 22:20:00|44288.4|44268.4|44290.5|44270.5|44290.5|44270.5|44288.1|44268.1|0
1731363900000|2024-11-11 22:25:00|44291.6|44271.6|44289.8|44269.8|44291.6|44271.6|44284.7|44264.7|0
1731364200000|2024-11-11 22:30:00|44289.7|44269.7|44286.7|44266.7|44289.8|44269.8|44286.1|44266.1|0
1731364500000|2024-11-11 22:35:00|44286.5|44266.5|44286.8|44266.8|44286.8|44266.8|44285.6|44265.6|0
1731364800000|2024-11-11 22:40:00|44287.1|44267.1|44285.9|44265.9|44287.1|44267.1|44285.9|44265.9|0
1731365100000|2024-11-11 22:45:00|44285.7|44265.7|44287.4|44267.4|44287.7|44267.7|44285.2|44265.2|0
1731365400000|2024-11-11 22:50:00|44287.5|44267.5|44288.2|44268.2|44289.6|44269.6|44287.2|44267.2|0
1731365700000|2024-11-11 22:55:00|44289.1|44269.1|44297.6|44277.6|44302.3|44282.3|44287.3|44267.3|0
1731366000000|2024-11-11 23:00:00|44288.1|44268.1|44264.6|44244.6|44291.1|44271.1|44264.1|44244.1|0
1731366300000|2024-11-11 23:05:00|44265.1|44245.1|44272.6|44252.6|44281.6|44261.6|44265.1|44245.1|0
1731366600000|2024-11-11 23:10:00|44270.6|44250.6|44267.1|44247.1|44277.1|44257.1|44264.6|44244.6|0
1731366900000|2024-11-11 23:15:00|44266.6|44246.6|44269.6|44249.6|44273.1|44253.1|44258.1|44238.1|0
1731367200000|2024-11-11 23:20:00|44270.1|44250.1|44281.1|44261.1|44283.1|44263.1|44270.1|44250.1|0
1731367500000|2024-11-11 23:25:00|44281.6|44261.6|44278.1|44258.1|44282.1|44262.1|44277.1|44257.1|0
1731367800000|2024-11-11 23:30:00|44277.6|44257.6|44276.1|44256.1|44281.6|44261.6|44275.1|44255.1|0
1731368100000|2024-11-11 23:35:00|44276.6|44256.6|44268.1|44248.1|44277.1|44257.1|44265.1|44245.1|0
1731368400000|2024-11-11 23:40:00|44268.6|44248.6|44274.1|44254.1|44274.1|44254.1|44263.6|44243.6|0
1731368700000|2024-11-11 23:45:00|44274.6|44254.6|44270.1|44250.1|44279.6|44259.6|44265.1|44245.1|0
1731369000000|2024-11-11 23:50:00|44270.6|44250.6|44280.1|44260.1|44280.6|44260.6|44270.6|44250.6|0
1731369300000|2024-11-11 23:55:00|44279.6|44259.6|44284.1|44264.1|44284.6|44264.6|44277.1|44257.1|0
1731369600000|2024-11-12 00:00:00|44273.1|44253.1|44286.1|44266.1|44287.1|44267.1|44273.1|44253.1|0
1731369900000|2024-11-12 00:05:00|44285.6|44265.6|44272.1|44252.1|44286.1|44266.1|44271.1|44251.1|0
1731370200000|2024-11-12 00:10:00|44272.6|44252.6|44279.1|44259.1|44279.1|44259.1|44264.1|44244.1|0
1731370500000|2024-11-12 00:15:00|44278.6|44258.6|44275.6|44255.6|44279.1|44259.1|44267.6|44247.6|0
1731370800000|2024-11-12 00:20:00|44275.1|44255.1|44264.1|44244.1|44275.1|44255.1|44256.6|44236.6|0
1731371100000|2024-11-12 00:25:00|44264.6|44244.6|44270.1|44250.1|44272.1|44252.1|44264.1|44244.1|0
1731371400000|2024-11-12 00:30:00|44270.6|44250.6|44262.6|44242.6|44274.1|44254.1|44255.6|44235.6|0
1731371700000|2024-11-12 00:35:00|44262.1|44242.1|44251.1|44231.1|44266.1|44246.1|44250.1|44230.1|0
1731372000000|2024-11-12 00:40:00|44251.6|44231.6|44247.1|44227.1|44252.1|44232.1|44242.1|44222.1|0
1731372300000|2024-11-12 00:45:00|44247.6|44227.6|44251.1|44231.1|44252.1|44232.1|44247.1|44227.1|0
1731372600000|2024-11-12 00:50:00|44251.6|44231.6|44255.1|44235.1|44256.1|44236.1|44244.1|44224.1|0
1731372900000|2024-11-12 00:55:00|44256.1|44236.1|44258.6|44238.6|44259.1|44239.1|44253.1|44233.1|0
1731373200000|2024-11-12 01:00:00|44259.1|44239.1|44264.1|44244.1|44265.6|44245.6|44254.1|44234.1|0
1731373500000|2024-11-12 01:05:00|44263.6|44243.6|44272.6|44252.6|44279.1|44259.1|44263.6|44243.6|0
1731373800000|2024-11-12 01:10:00|44272.1|44252.1|44279.1|44259.1|44282.1|44262.1|44272.1|44252.1|0
1731374100000|2024-11-12 01:15:00|44279.6|44259.6|44281.1|44261.1|44283.1|44263.1|44276.1|44256.1|0
1731374400000|2024-11-12 01:20:00|44281.6|44261.6|44284.1|44264.1|44286.1|44266.1|44279.1|44259.1|0
1731374700000|2024-11-12 01:25:00|44283.6|44263.6|44278.1|44258.1|44283.6|44263.6|44276.1|44256.1|0
1731375000000|2024-11-12 01:30:00|44277.6|44257.6|44282.1|44262.1|44285.6|44265.6|44277.6|44257.6|0
1731375300000|2024-11-12 01:35:00|44281.6|44261.6|44288.1|44268.1|44288.6|44268.6|44278.1|44258.1|0
1731375600000|2024-11-12 01:40:00|44287.6|44267.6|44286.1|44266.1|44288.6|44268.6|44277.6|44257.6|0
1731375900000|2024-11-12 01:45:00|44286.6|44266.6|44287.6|44267.6|44293.1|44273.1|44284.1|44264.1|0
1731376200000|2024-11-12 01:50:00|44287.1|44267.1|44277.6|44257.6|44288.6|44268.6|44277.6|44257.6|0
1731376500000|2024-11-12 01:55:00|44278.1|44258.1|44271.1|44251.1|44278.1|44258.1|44270.1|44250.1|0
1731376800000|2024-11-12 02:00:00|44270.6|44250.6|44270.1|44250.1|44274.6|44254.6|44264.1|44244.1|0
1731377100000|2024-11-12 02:05:00|44270.6|44250.6|44273.1|44253.1|44277.6|44257.6|44269.1|44249.1|0
1731377400000|2024-11-12 02:10:00|44272.1|44252.1|44271.6|44251.6|44275.1|44255.1|44268.1|44248.1|0
1731377700000|2024-11-12 02:15:00|44271.1|44251.1|44272.1|44252.1|44274.1|44254.1|44268.1|44248.1|0
1731378000000|2024-11-12 02:20:00|44272.6|44252.6|44263.1|44243.1|44273.1|44253.1|44263.1|44243.1|0
1731378300000|2024-11-12 02:25:00|44264.1|44244.1|44263.6|44243.6|44267.1|44247.1|44261.1|44241.1|0
1731378600000|2024-11-12 02:30:00|44263.1|44243.1|44259.1|44239.1|44269.6|44249.6|44254.6|44234.6|0
1731378900000|2024-11-12 02:35:00|44258.6|44238.6|44251.1|44231.1|44259.6|44239.6|44247.6|44227.6|0
1731379200000|2024-11-12 02:40:00|44251.6|44231.6|44255.1|44235.1|44257.1|44237.1|44246.1|44226.1|0
1731379500000|2024-11-12 02:45:00|44254.6|44234.6|44236.6|44216.6|44256.1|44236.1|44233.6|44213.6|0
1731379800000|2024-11-12 02:50:00|44235.1|44215.1|44238.1|44218.1|44242.6|44222.6|44233.1|44213.1|0
1731380100000|2024-11-12 02:55:00|44237.6|44217.6|44245.1|44225.1|44247.6|44227.6|44237.1|44217.1|0
1731380400000|2024-11-12 03:00:00|44245.6|44225.6|44250.1|44230.1|44251.1|44231.1|44241.1|44221.1|0
1731380700000|2024-11-12 03:05:00|44250.6|44230.6|44250.1|44230.1|44252.6|44232.6|44248.1|44228.1|0
1731381000000|2024-11-12 03:10:00|44250.6|44230.6|44257.1|44237.1|44257.6|44237.6|44250.6|44230.6|0
1731381300000|2024-11-12 03:15:00|44256.6|44236.6|44255.6|44235.6|44261.6|44241.6|44255.6|44235.6|0
1731381600000|2024-11-12 03:20:00|44256.1|44236.1|44255.1|44235.1|44262.1|44242.1|44255.1|44235.1|0
1731381900000|2024-11-12 03:25:00|44254.6|44234.6|44264.1|44244.1|44265.1|44245.1|44254.6|44234.6|0
1731382200000|2024-11-12 03:30:00|44263.6|44243.6|44267.1|44247.1|44269.6|44249.6|44262.1|44242.1|0
1731382500000|2024-11-12 03:35:00|44266.6|44246.6|44260.1|44240.1|44267.1|44247.1|44259.1|44239.1|0
1731382800000|2024-11-12 03:40:00|44259.6|44239.6|44263.1|44243.1|44266.6|44246.6|44259.1|44239.1|0
1731383100000|2024-11-12 03:45:00|44262.6|44242.6|44257.1|44237.1|44264.1|44244.1|44255.6|44235.6|0
1731383400000|2024-11-12 03:50:00|44256.6|44236.6|44253.1|44233.1|44259.6|44239.6|44251.1|44231.1|0
1731383700000|2024-11-12 03:55:00|44253.6|44233.6|44250.1|44230.1|44254.6|44234.6|44248.6|44228.6|0
1731384000000|2024-11-12 04:00:00|44249.1|44229.1|44253.1|44233.1|44256.1|44236.1|44249.1|44229.1|0
1731384300000|2024-11-12 04:05:00|44253.6|44233.6|44251.1|44231.1|44254.6|44234.6|44250.1|44230.1|0
1731384600000|2024-11-12 04:10:00|44250.6|44230.6|44240.1|44220.1|44250.6|44230.6|44240.1|44220.1|0
1731384900000|2024-11-12 04:15:00|44240.6|44220.6|44247.6|44227.6|44249.1|44229.1|44240.6|44220.6|0
1731385200000|2024-11-12 04:20:00|44248.1|44228.1|44253.6|44233.6|44253.6|44233.6|44247.6|44227.6|0
1731385500000|2024-11-12 04:25:00|44253.1|44233.1|44260.1|44240.1|44260.1|44240.1|44252.6|44232.6|0
1731385800000|2024-11-12 04:30:00|44260.6|44240.6|44255.1|44235.1|44262.1|44242.1|44254.6|44234.6|0
1731386100000|2024-11-12 04:35:00|44255.6|44235.6|44253.1|44233.1|44255.6|44235.6|44250.6|44230.6|0
1731386400000|2024-11-12 04:40:00|44253.6|44233.6|44253.1|44233.1|44256.1|44236.1|44252.1|44232.1|0
1731386700000|2024-11-12 04:45:00|44253.6|44233.6|44256.1|44236.1|44256.1|44236.1|44252.6|44232.6|0
1731387000000|2024-11-12 04:50:00|44255.6|44235.6|44258.1|44238.1|44260.6|44240.6|44255.6|44235.6|0
1731387300000|2024-11-12 04:55:00|44257.6|44237.6|44262.1|44242.1|44262.6|44242.6|44257.1|44237.1|0
1731387600000|2024-11-12 05:00:00|44261.1|44241.1|44257.6|44237.6|44262.1|44242.1|44256.6|44236.6|0
1731387900000|2024-11-12 05:05:00|44258.1|44238.1|44256.6|44236.6|44258.6|44238.6|44252.6|44232.6|0
1731388200000|2024-11-12 05:10:00|44256.1|44236.1|44261.1|44241.1|44261.1|44241.1|44254.6|44234.6|0
1731388500000|2024-11-12 05:15:00|44260.6|44240.6|44255.1|44235.1|44260.6|44240.6|44254.6|44234.6|0
1731388800000|2024-11-12 05:20:00|44255.6|44235.6|44259.1|44239.1|44261.6|44241.6|44254.6|44234.6|0
1731389100000|2024-11-12 05:25:00|44258.6|44238.6|44256.1|44236.1|44259.6|44239.6|44253.6|44233.6|0
1731389400000|2024-11-12 05:30:00|44255.6|44235.6|44252.1|44232.1|44255.6|44235.6|44249.6|44229.6|0
1731389700000|2024-11-12 05:35:00|44251.6|44231.6|44251.1|44231.1|44254.6|44234.6|44249.6|44229.6|0
1731390000000|2024-11-12 05:40:00|44251.6|44231.6|44250.1|44230.1|44255.6|44235.6|44250.1|44230.1|0
1731390300000|2024-11-12 05:45:00|44250.6|44230.6|44249.1|44229.1|44253.1|44233.1|44248.6|44228.6|0
1731390600000|2024-11-12 05:50:00|44249.6|44229.6|44249.1|44229.1|44251.6|44231.6|44244.1|44224.1|0
1731390900000|2024-11-12 05:55:00|44249.6|44229.6|44254.1|44234.1|44254.1|44234.1|44248.6|44228.6|0
1731391200000|2024-11-12 06:00:00|44253.6|44233.6|44248.1|44228.1|44254.6|44234.6|44246.6|44226.6|0
1731391500000|2024-11-12 06:05:00|44248.6|44228.6|44256.6|44236.6|44257.6|44237.6|44248.6|44228.6|0
1731391800000|2024-11-12 06:10:00|44257.1|44237.1|44254.1|44234.1|44258.1|44238.1|44253.1|44233.1|0
1731392100000|2024-11-12 06:15:00|44253.6|44233.6|44246.6|44226.6|44255.6|44235.6|44245.1|44225.1|0
1731392400000|2024-11-12 06:20:00|44247.6|44227.6|44256.1|44236.1|44259.6|44239.6|44247.6|44227.6|0
1731392700000|2024-11-12 06:25:00|44255.1|44235.1|44260.1|44240.1|44260.1|44240.1|44255.1|44235.1|0
1731393000000|2024-11-12 06:30:00|44259.6|44239.6|44259.6|44239.6|44260.6|44240.6|44256.1|44236.1|0
1731393300000|2024-11-12 06:35:00|44259.1|44239.1|44258.1|44238.1|44259.6|44239.6|44255.1|44235.1|0
1731393600000|2024-11-12 06:40:00|44258.6|44238.6|44257.1|44237.1|44260.1|44240.1|44252.6|44232.6|0
1731393900000|2024-11-12 06:45:00|44256.6|44236.6|44259.6|44239.6|44261.6|44241.6|44256.6|44236.6|0
1731394200000|2024-11-12 06:50:00|44259.1|44239.1|44258.6|44238.6|44260.1|44240.1|44253.6|44233.6|0
1731394500000|2024-11-12 06:55:00|44258.1|44238.1|44259.1|44239.1|44259.1|44239.1|44254.6|44234.6|0
1731394800000|2024-11-12 07:00:00|44258.6|44238.6|44255.1|44235.1|44265.1|44245.1|44252.1|44232.1|0
1731395100000|2024-11-12 07:05:00|44253.1|44233.1|44252.6|44232.6|44253.1|44233.1|44239.6|44219.6|0
1731395400000|2024-11-12 07:10:00|44252.1|44232.1|44247.1|44227.1|44254.1|44234.1|44245.1|44225.1|0
1731395700000|2024-11-12 07:15:00|44247.6|44227.6|44253.1|44233.1|44256.1|44236.1|44247.1|44227.1|0
1731396000000|2024-11-12 07:20:00|44252.6|44232.6|44250.1|44230.1|44253.6|44233.6|44248.1|44228.1|0
1731396300000|2024-11-12 07:25:00|44250.6|44230.6|44248.1|44228.1|44255.1|44235.1|44240.1|44220.1|0
1731396600000|2024-11-12 07:30:00|44248.6|44228.6|44243.1|44223.1|44251.1|44231.1|44242.6|44222.6|0
1731396900000|2024-11-12 07:35:00|44243.6|44223.6|44234.1|44214.1|44245.1|44225.1|44232.6|44212.6|0
1731397200000|2024-11-12 07:40:00|44234.6|44214.6|44244.1|44224.1|44245.6|44225.6|44229.6|44209.6|0
1731397500000|2024-11-12 07:45:00|44245.1|44225.1|44255.1|44235.1|44255.6|44235.6|44241.1|44221.1|0
1731397800000|2024-11-12 07:50:00|44254.6|44234.6|44256.1|44236.1|44262.1|44242.1|44253.6|44233.6|0
1731398100000|2024-11-12 07:55:00|44256.6|44236.6|44268.6|44248.6|44268.6|44248.6|44251.6|44231.6|0
1731398400000|2024-11-12 08:00:00|44265.1|44245.1|44251.1|44231.1|44265.1|44245.1|44249.6|44229.6|0
1731398700000|2024-11-12 08:05:00|44252.1|44232.1|44258.1|44238.1|44260.1|44240.1|44249.6|44229.6|0
1731399000000|2024-11-12 08:10:00|44258.6|44238.6|44238.1|44218.1|44258.6|44238.6|44238.1|44218.1|0
1731399300000|2024-11-12 08:15:00|44238.6|44218.6|44239.1|44219.1|44246.6|44226.6|44235.1|44215.1|0
1731399600000|2024-11-12 08:20:00|44237.1|44217.1|44254.1|44234.1|44255.1|44235.1|44234.1|44214.1|0
1731399900000|2024-11-12 08:25:00|44254.6|44234.6|44250.1|44230.1|44256.6|44236.6|44248.1|44228.1|0
1731400200000|2024-11-12 08:30:00|44249.6|44229.6|44255.1|44235.1|44261.1|44241.1|44249.1|44229.1|0
1731400500000|2024-11-12 08:35:00|44254.6|44234.6|44264.6|44244.6|44265.1|44245.1|44248.1|44228.1|0
1731400800000|2024-11-12 08:40:00|44264.1|44244.1|44260.6|44240.6|44265.6|44245.6|44257.6|44237.6|0
1731401100000|2024-11-12 08:45:00|44260.1|44240.1|44270.1|44250.1|44270.1|44250.1|44256.1|44236.1|0
1731401400000|2024-11-12 08:50:00|44269.1|44249.1|44294.1|44274.1|44299.1|44279.1|44268.1|44248.1|0
1731401700000|2024-11-12 08:55:00|44293.1|44273.1|44287.1|44267.1|44293.1|44273.1|44284.1|44264.1|0
1731402000000|2024-11-12 09:00:00|44281.6|44261.6|44294.1|44274.1|44295.6|44275.6|44281.6|44261.6|0
1731402300000|2024-11-12 09:05:00|44294.6|44274.6|44286.1|44266.1|44296.1|44276.1|44286.1|44266.1|0
1731402600000|2024-11-12 09:10:00|44286.6|44266.6|44285.1|44265.1|44288.1|44268.1|44280.1|44260.1|0
1731402900000|2024-11-12 09:15:00|44285.6|44265.6|44284.1|44264.1|44293.1|44273.1|44276.6|44256.6|0
1731403200000|2024-11-12 09:20:00|44283.6|44263.6|44276.1|44256.1|44285.6|44265.6|44271.1|44251.1|0
1731403500000|2024-11-12 09:25:00|44276.6|44256.6|44257.6|44237.6|44278.1|44258.1|44257.6|44237.6|0
1731403800000|2024-11-12 09:30:00|44258.1|44238.1|44277.1|44257.1|44280.1|44260.1|44255.6|44235.6|0
1731404100000|2024-11-12 09:35:00|44276.6|44256.6|44278.6|44258.6|44285.1|44265.1|44274.1|44254.1|0
1731404400000|2024-11-12 09:40:00|44278.1|44258.1|44272.6|44252.6|44282.6|44262.6|44269.6|44249.6|0
1731404700000|2024-11-12 09:45:00|44273.1|44253.1|44262.6|44242.6|44279.1|44259.1|44261.6|44241.6|0
1731405000000|2024-11-12 09:50:00|44265.1|44245.1|44269.1|44249.1|44276.6|44256.6|44262.1|44242.1|0
1731405300000|2024-11-12 09:55:00|44268.6|44248.6|44264.1|44244.1|44271.1|44251.1|44258.1|44238.1|0
1731405600000|2024-11-12 10:00:00|44263.1|44243.1|44285.1|44265.1|44287.6|44267.6|44262.1|44242.1|0
1731405900000|2024-11-12 10:05:00|44287.1|44267.1|44255.1|44235.1|44288.1|44268.1|44248.1|44228.1|0
1731406200000|2024-11-12 10:10:00|44254.6|44234.6|44239.6|44219.6|44260.1|44240.1|44238.1|44218.1|0
1731406500000|2024-11-12 10:15:00|44240.1|44220.1|44242.1|44222.1|44245.1|44225.1|44223.6|44203.6|0
1731406800000|2024-11-12 10:20:00|44241.6|44221.6|44233.6|44213.6|44246.1|44226.1|44227.1|44207.1|0
1731407100000|2024-11-12 10:25:00|44235.6|44215.6|44248.1|44228.1|44248.1|44228.1|44224.6|44204.6|0
1731407400000|2024-11-12 10:30:00|44247.6|44227.6|44232.1|44212.1|44248.6|44228.6|44221.1|44201.1|0
1731407700000|2024-11-12 10:35:00|44232.6|44212.6|44243.6|44223.6|44249.1|44229.1|44232.6|44212.6|0
1731408000000|2024-11-12 10:40:00|44242.1|44222.1|44249.1|44229.1|44256.6|44236.6|44238.1|44218.1|0
1731408300000|2024-11-12 10:45:00|44245.6|44225.6|44250.1|44230.1|44251.1|44231.1|44241.1|44221.1|0
1731408600000|2024-11-12 10:50:00|44249.6|44229.6|44246.1|44226.1|44256.6|44236.6|44242.1|44222.1|0
1731408900000|2024-11-12 10:55:00|44243.6|44223.6|44230.1|44210.1|44243.6|44223.6|44229.1|44209.1|0
1731409200000|2024-11-12 11:00:00|44230.6|44210.6|44287.6|44267.6|44306.1|44286.1|44230.6|44210.6|0
1731409500000|2024-11-12 11:05:00|44287.1|44267.1|44292.6|44272.6|44297.1|44277.1|44283.1|44263.1|0
1731409800000|2024-11-12 11:10:00|44294.6|44274.6|44303.1|44283.1|44304.6|44284.6|44289.1|44269.1|0
1731410100000|2024-11-12 11:15:00|44302.6|44282.6|44304.1|44284.1|44304.6|44284.6|44284.1|44264.1|0
1731410400000|2024-11-12 11:20:00|44304.6|44284.6|44311.1|44291.1|44319.1|44299.1|44303.6|44283.6|0
1731410700000|2024-11-12 11:25:00|44310.1|44290.1|44302.1|44282.1|44311.1|44291.1|44297.6|44277.6|0
1731411000000|2024-11-12 11:30:00|44301.1|44281.1|44292.1|44272.1|44303.6|44283.6|44288.1|44268.1|0
1731411300000|2024-11-12 11:35:00|44291.1|44271.1|44294.1|44274.1|44297.6|44277.6|44287.6|44267.6|0
1731411600000|2024-11-12 11:40:00|44292.1|44272.1|44278.6|44258.6|44297.6|44277.6|44277.6|44257.6|0
1731411900000|2024-11-12 11:45:00|44278.1|44258.1|44275.1|44255.1|44283.1|44263.1|44262.6|44242.6|0
1731412200000|2024-11-12 11:50:00|44274.6|44254.6|44269.1|44249.1|44284.1|44264.1|44266.1|44246.1|0
1731412500000|2024-11-12 11:55:00|44271.1|44251.1|44276.6|44256.6|44282.1|44262.1|44271.1|44251.1|0
1731412800000|2024-11-12 12:00:00|44272.1|44252.1|44248.1|44228.1|44278.1|44258.1|44236.1|44216.1|0
1731413100000|2024-11-12 12:05:00|44248.6|44228.6|44247.6|44227.6|44256.1|44236.1|44233.1|44213.1|0
1731413400000|2024-11-12 12:10:00|44247.1|44227.1|44275.6|44255.6|44275.6|44255.6|44244.1|44224.1|0
1731413700000|2024-11-12 12:15:00|44276.1|44256.1|44278.1|44258.1|44278.6|44258.6|44261.6|44241.6|0
1731414000000|2024-11-12 12:20:00|44277.6|44257.6|44283.1|44263.1|44285.1|44265.1|44269.1|44249.1|0
1731414300000|2024-11-12 12:25:00|44283.6|44263.6|44281.1|44261.1|44285.6|44265.6|44275.1|44255.1|0
1731414600000|2024-11-12 12:30:00|44280.6|44260.6|44273.1|44253.1|44283.6|44263.6|44270.6|44250.6|0
1731414900000|2024-11-12 12:35:00|44275.6|44255.6|44283.1|44263.1|44287.1|44267.1|44275.1|44255.1|0
1731415200000|2024-11-12 12:40:00|44282.6|44262.6|44274.1|44254.1|44284.6|44264.6|44272.6|44252.6|0
1731415500000|2024-11-12 12:45:00|44273.1|44253.1|44281.1|44261.1|44288.6|44268.6|44273.1|44253.1|0
1731415800000|2024-11-12 12:50:00|44281.6|44261.6|44273.6|44253.6|44284.1|44264.1|44272.6|44252.6|0
1731416100000|2024-11-12 12:55:00|44274.6|44254.6|44272.1|44252.1|44280.1|44260.1|44266.1|44246.1|0
1731416400000|2024-11-12 13:00:00|44272.6|44252.6|44258.1|44238.1|44273.1|44253.1|44248.6|44228.6|0
1731416700000|2024-11-12 13:05:00|44258.6|44238.6|44261.1|44241.1|44274.1|44254.1|44258.1|44238.1|0
1731417000000|2024-11-12 13:10:00|44262.1|44242.1|44255.1|44235.1|44262.1|44242.1|44242.1|44222.1|0
1731417300000|2024-11-12 13:15:00|44254.6|44234.6|44271.6|44251.6|44273.1|44253.1|44254.1|44234.1|0
1731417600000|2024-11-12 13:20:00|44271.1|44251.1|44358.1|44338.1|44372.6|44352.6|44270.1|44250.1|0
1731417900000|2024-11-12 13:25:00|44359.6|44339.6|44398.1|44378.1|44402.1|44382.1|44354.1|44334.1|0
1731418200000|2024-11-12 13:30:00|44399.1|44379.1|44389.6|44369.6|44404.6|44384.6|44379.6|44359.6|0
1731418500000|2024-11-12 13:35:00|44389.1|44369.1|44365.1|44345.1|44394.1|44374.1|44360.1|44340.1|0
1731418800000|2024-11-12 13:40:00|44364.6|44344.6|44343.1|44323.1|44369.1|44349.1|44338.6|44318.6|0
1731419100000|2024-11-12 13:45:00|44343.6|44323.6|44370.1|44350.1|44376.6|44356.6|44343.1|44323.1|0
1731419400000|2024-11-12 13:50:00|44369.6|44349.6|44378.6|44358.6|44383.1|44363.1|44362.6|44342.6|0
1731419700000|2024-11-12 13:55:00|44379.1|44359.1|44378.6|44358.6|44383.1|44363.1|44373.6|44353.6|0
1731420000000|2024-11-12 14:00:00|44380.1|44360.1|44383.1|44363.1|44393.1|44373.1|44376.6|44356.6|0
1731420300000|2024-11-12 14:05:00|44383.6|44363.6|44379.1|44359.1|44385.6|44365.6|44376.1|44356.1|0
1731420600000|2024-11-12 14:10:00|44378.1|44358.1|44361.1|44341.1|44378.6|44358.6|44353.1|44333.1|0
1731420900000|2024-11-12 14:15:00|44360.6|44340.6|44357.6|44337.6|44364.6|44344.6|44349.6|44329.6|0
1731421200000|2024-11-12 14:20:00|44359.1|44339.1|44351.1|44331.1|44367.1|44347.1|44347.6|44327.6|0
1731421500000|2024-11-12 14:25:00|44355.1|44335.1|44348.6|44328.6|44395.1|44375.1|44347.1|44327.1|0
1731421800000|2024-11-12 14:30:00|44364.6|44344.6|44395.1|44375.1|44429.6|44409.6|44354.1|44334.1|0
1731422100000|2024-11-12 14:35:00|44397.1|44377.1|44402.6|44382.6|44412.1|44392.1|44357.1|44337.1|0
1731422400000|2024-11-12 14:40:00|44398.6|44378.6|44408.1|44388.1|44426.1|44406.1|44395.1|44375.1|0
1731422700000|2024-11-12 14:45:00|44403.1|44383.1|44352.6|44332.6|44409.6|44389.6|44342.1|44322.1|0
1731423000000|2024-11-12 14:50:00|44353.1|44333.1|44320.6|44300.6|44359.1|44339.1|44301.6|44281.6|0
1731423300000|2024-11-12 14:55:00|44322.1|44302.1|44313.1|44293.1|44339.6|44319.6|44304.1|44284.1|0
1731423600000|2024-11-12 15:00:00|44309.6|44289.6|44274.6|44254.6|44312.1|44292.1|44254.6|44234.6|0
1731423900000|2024-11-12 15:05:00|44274.1|44254.1|44255.1|44235.1|44277.6|44257.6|44225.1|44205.1|0
1731424200000|2024-11-12 15:10:00|44254.1|44234.1|44234.1|44214.1|44263.6|44243.6|44221.6|44201.6|0
1731424500000|2024-11-12 15:15:00|44235.1|44215.1|44254.1|44234.1|44256.6|44236.6|44219.6|44199.6|0
1731424800000|2024-11-12 15:20:00|44253.1|44233.1|44221.1|44201.1|44264.6|44244.6|44221.1|44201.1|0
1731425100000|2024-11-12 15:25:00|44220.6|44200.6|44194.1|44174.1|44228.1|44208.1|44192.1|44172.1|0
1731425400000|2024-11-12 15:30:00|44195.1|44175.1|44222.6|44202.6|44223.1|44203.1|44179.1|44159.1|0
1731425700000|2024-11-12 15:35:00|44222.1|44202.1|44202.6|44182.6|44233.6|44213.6|44202.1|44182.1|0
1731426000000|2024-11-12 15:40:00|44201.6|44181.6|44176.1|44156.1|44214.1|44194.1|44169.1|44149.1|0
1731426300000|2024-11-12 15:45:00|44175.1|44155.1|44166.1|44146.1|44191.1|44171.1|44159.1|44139.1|0
1731426600000|2024-11-12 15:50:00|44165.1|44145.1|44180.1|44160.1|44193.1|44173.1|44162.6|44142.6|0
1731426900000|2024-11-12 15:55:00|44178.1|44158.1|44192.6|44172.6|44200.1|44180.1|44175.1|44155.1|0
1731427200000|2024-11-12 16:00:00|44195.1|44175.1|44179.6|44159.6|44198.1|44178.1|44170.1|44150.1|0
1731427500000|2024-11-12 16:05:00|44176.1|44156.1|44147.6|44127.6|44182.1|44162.1|44146.6|44126.6|0
1731427800000|2024-11-12 16:10:00|44149.1|44129.1|44151.1|44131.1|44170.1|44150.1|44142.1|44122.1|0
1731428100000|2024-11-12 16:15:00|44152.6|44132.6|44145.1|44125.1|44155.1|44135.1|44125.1|44105.1|0
1731428400000|2024-11-12 16:20:00|44144.1|44124.1|44127.1|44107.1|44145.1|44125.1|44112.1|44092.1|0
1731428700000|2024-11-12 16:25:00|44127.6|44107.6|44114.1|44094.1|44137.6|44117.6|44111.1|44091.1|0
1731429000000|2024-11-12 16:30:00|44112.1|44092.1|44116.1|44096.1|44122.1|44102.1|44100.1|44080.1|0
1731429300000|2024-11-12 16:35:00|44118.1|44098.1|44073.1|44053.1|44130.1|44110.1|44064.1|44044.1|0
1731429600000|2024-11-12 16:40:00|44074.1|44054.1|44084.1|44064.1|44085.1|44065.1|44059.6|44039.6|0
1731429900000|2024-11-12 16:45:00|44086.1|44066.1|44071.1|44051.1|44096.6|44076.6|44069.1|44049.1|0
1731430200000|2024-11-12 16:50:00|44073.1|44053.1|44096.6|44076.6|44120.1|44100.1|44073.1|44053.1|0
1731430500000|2024-11-12 16:55:00|44095.1|44075.1|44062.1|44042.1|44102.1|44082.1|44059.1|44039.1|0
1731430800000|2024-11-12 17:00:00|44063.1|44043.1|44074.6|44054.6|44076.1|44056.1|44051.1|44031.1|0
1731431100000|2024-11-12 17:05:00|44072.6|44052.6|44071.1|44051.1|44075.1|44055.1|44059.6|44039.6|0
1731431400000|2024-11-12 17:10:00|44072.1|44052.1|44055.1|44035.1|44080.1|44060.1|44043.1|44023.1|0
1731431700000|2024-11-12 17:15:00|44057.1|44037.1|44044.1|44024.1|44061.1|44041.1|44035.6|44015.6|0
1731432000000|2024-11-12 17:20:00|44043.1|44023.1|44051.6|44031.6|44059.6|44039.6|44028.6|44008.6|0
1731432300000|2024-11-12 17:25:00|44053.6|44033.6|44054.6|44034.6|44073.1|44053.1|44046.6|44026.6|0
1731432600000|2024-11-12 17:30:00|44053.1|44033.1|44056.1|44036.1|44062.1|44042.1|44036.1|44016.1|0
1731432900000|2024-11-12 17:35:00|44055.1|44035.1|44056.1|44036.1|44069.6|44049.6|44043.1|44023.1|0
1731433200000|2024-11-12 17:40:00|44055.1|44035.1|44039.6|44019.6|44055.1|44035.1|44028.1|44008.1|0
1731433500000|2024-11-12 17:45:00|44040.1|44020.1|44013.1|43993.1|44046.1|44026.1|44013.1|43993.1|0
1731433800000|2024-11-12 17:50:00|44010.6|43990.6|44024.1|44004.1|44028.1|44008.1|44006.6|43986.6|0
1731434100000|2024-11-12 17:55:00|44024.6|44004.6|43941.1|43921.1|44024.6|44004.6|43933.1|43913.1|0
1731434400000|2024-11-12 18:00:00|43938.1|43918.1|43949.1|43929.1|43973.1|43953.1|43925.6|43905.6|0
1731434700000|2024-11-12 18:05:00|43950.6|43930.6|43949.1|43929.1|43962.1|43942.1|43937.1|43917.1|0
1731435000000|2024-11-12 18:10:00|43948.1|43928.1|43958.1|43938.1|43962.6|43942.6|43935.6|43915.6|0
1731435300000|2024-11-12 18:15:00|43961.1|43941.1|43988.1|43968.1|43989.1|43969.1|43957.1|43937.1|0
1731435600000|2024-11-12 18:20:00|43990.1|43970.1|43982.1|43962.1|43995.6|43975.6|43965.1|43945.1|0
1731435900000|2024-11-12 18:25:00|43980.6|43960.6|44008.1|43988.1|44010.1|43990.1|43975.1|43955.1|0
1731436200000|2024-11-12 18:30:00|44005.6|43985.6|44038.6|44018.6|44038.6|44018.6|44004.6|43984.6|0
1731436500000|2024-11-12 18:35:00|44038.1|44018.1|44055.1|44035.1|44075.1|44055.1|44038.1|44018.1|0
1731436800000|2024-11-12 18:40:00|44054.1|44034.1|44063.1|44043.1|44069.1|44049.1|44042.6|44022.6|0
1731437100000|2024-11-12 18:45:00|44062.6|44042.6|44066.1|44046.1|44081.1|44061.1|44058.1|44038.1|0
1731437400000|2024-11-12 18:50:00|44065.6|44045.6|44089.1|44069.1|44090.1|44070.1|44065.6|44045.6|0
1731437700000|2024-11-12 18:55:00|44087.1|44067.1|44120.1|44100.1|44140.1|44120.1|44087.1|44067.1|0
1731438000000|2024-11-12 19:00:00|44118.1|44098.1|44140.6|44120.6|44147.1|44127.1|44117.1|44097.1|0
1731438300000|2024-11-12 19:05:00|44143.6|44123.6|44147.1|44127.1|44165.1|44145.1|44134.6|44114.6|0
1731438600000|2024-11-12 19:10:00|44144.1|44124.1|44121.1|44101.1|44146.6|44126.6|44118.1|44098.1|0
1731438900000|2024-11-12 19:15:00|44120.1|44100.1|44099.1|44079.1|44124.1|44104.1|44078.1|44058.1|0
1731439200000|2024-11-12 19:20:00|44101.6|44081.6|44097.1|44077.1|44118.6|44098.6|44085.6|44065.6|0
1731439500000|2024-11-12 19:25:00|44096.6|44076.6|44091.6|44071.6|44103.1|44083.1|44065.1|44045.1|0
1731439800000|2024-11-12 19:30:00|44090.1|44070.1|44081.1|44061.1|44099.1|44079.1|44060.6|44040.6|0
1731440100000|2024-11-12 19:35:00|44080.1|44060.1|44088.1|44068.1|44097.1|44077.1|44063.6|44043.6|0
1731440400000|2024-11-12 19:40:00|44086.1|44066.1|44097.6|44077.6|44115.1|44095.1|44082.1|44062.1|0
1731440700000|2024-11-12 19:45:00|44098.1|44078.1|44078.1|44058.1|44098.1|44078.1|44076.1|44056.1|0
1731441000000|2024-11-12 19:50:00|44077.6|44057.6|44061.6|44041.6|44083.1|44063.1|44061.1|44041.1|0
1731441300000|2024-11-12 19:55:00|44062.1|44042.1|44059.1|44039.1|44072.1|44052.1|44050.6|44030.6|0
1731441600000|2024-11-12 20:00:00|44057.6|44037.6|44048.6|44028.6|44061.1|44041.1|44039.1|44019.1|0
1731441900000|2024-11-12 20:05:00|44047.6|44027.6|44050.1|44030.1|44061.6|44041.6|44042.1|44022.1|0
1731442200000|2024-11-12 20:10:00|44050.6|44030.6|44055.1|44035.1|44078.1|44058.1|44045.6|44025.6|0
1731442500000|2024-11-12 20:15:00|44054.1|44034.1|44031.1|44011.1|44063.1|44043.1|44020.1|44000.1|0
1731442800000|2024-11-12 20:20:00|44034.1|44014.1|44023.1|44003.1|44036.6|44016.6|44015.1|43995.1|0
1731443100000|2024-11-12 20:25:00|44024.1|44004.1|44020.6|44000.6|44027.1|44007.1|43999.6|43979.6|0
1731443400000|2024-11-12 20:30:00|44014.1|43994.1|43984.6|43964.6|44022.6|44002.6|43982.6|43962.6|0
1731443700000|2024-11-12 20:35:00|43985.1|43965.1|43997.1|43977.1|44007.6|43987.6|43965.6|43945.6|0
1731444000000|2024-11-12 20:40:00|43996.6|43976.6|43989.6|43969.6|44001.1|43981.1|43970.6|43950.6|0
1731444300000|2024-11-12 20:45:00|43990.1|43970.1|43994.6|43974.6|44002.1|43982.1|43974.1|43954.1|0
1731444600000|2024-11-12 20:50:00|43992.6|43972.6|43942.1|43922.1|43996.1|43976.1|43921.1|43901.1|0
1731444900000|2024-11-12 20:55:00|43934.1|43914.1|43948.1|43928.1|43960.1|43940.1|43914.6|43894.6|0
1731445200000|2024-11-12 21:00:00|43944.6|43924.6|43949.1|43929.1|43951.6|43931.6|43932.1|43912.1|0
1731445500000|2024-11-12 21:05:00|43949.6|43929.6|43962.6|43942.6|43962.6|43942.6|43945.6|43925.6|0
1731445800000|2024-11-12 21:10:00|43963.1|43943.1|43962.1|43942.1|43968.1|43948.1|43959.6|43939.6|0
1731446100000|2024-11-12 21:15:00|43961.6|43941.6|43965.1|43945.1|43966.1|43946.1|43957.1|43937.1|0
1731446400000|2024-11-12 21:20:00|43965.6|43945.6|43969.1|43949.1|43973.1|43953.1|43963.6|43943.6|0
1731446700000|2024-11-12 21:25:00|43969.6|43949.6|43968.6|43948.6|43972.6|43952.6|43968.1|43948.1|0
1731447000000|2024-11-12 21:30:00|43968.1|43948.1|43965.6|43945.6|43971.6|43951.6|43964.6|43944.6|0
1731447300000|2024-11-12 21:35:00|43965.1|43945.1|43960.1|43940.1|43967.1|43947.1|43954.6|43934.6|0
1731447600000|2024-11-12 21:40:00|43959.6|43939.6|43968.1|43948.1|43973.1|43953.1|43955.1|43935.1|0
1731447900000|2024-11-12 21:45:00|43968.6|43948.6|43979.6|43959.6|43980.6|43960.6|43968.6|43948.6|0
1731448200000|2024-11-12 21:50:00|43979.1|43959.1|43966.6|43946.6|43982.1|43962.1|43966.1|43946.1|0
1731448500000|2024-11-12 21:55:00|43967.1|43947.1|43949|43929|43967.6|43947.6|43949|43929|0
1731448800000|2024-11-12 22:00:00|43951.3|43931.3|43950.2|43930.2|43955.7|43935.7|43947.8|43927.8|0
1731449100000|2024-11-12 22:05:00|43953.2|43933.2|43954.2|43934.2|43959.2|43939.2|43952.6|43932.6|0
1731449400000|2024-11-12 22:10:00|43954.1|43934.1|43958.3|43938.3|43958.3|43938.3|43954.1|43934.1|0
1731449700000|2024-11-12 22:15:00|43956.4|43936.4|43960.6|43940.6|43962.2|43942.2|43956.4|43936.4|0
1731450000000|2024-11-12 22:20:00|43959.6|43939.6|43956.5|43936.5|43962|43942|43956.5|43936.5|0
1731450300000|2024-11-12 22:25:00|43955.4|43935.4|43956.3|43936.3|43957.6|43937.6|43953.8|43933.8|0
1731450600000|2024-11-12 22:30:00|43956.4|43936.4|43958.9|43938.9|43960.5|43940.5|43954.5|43934.5|0
1731450900000|2024-11-12 22:35:00|43959.7|43939.7|43958.1|43938.1|43960.2|43940.2|43955.6|43935.6|0
1731451200000|2024-11-12 22:40:00|43955.1|43935.1|43953.6|43933.6|43960.1|43940.1|43953.6|43933.6|0
1731451500000|2024-11-12 22:45:00|43956.3|43936.3|43954.5|43934.5|43956.4|43936.4|43953.7|43933.7|0
1731451800000|2024-11-12 22:50:00|43954.2|43934.2|43955.4|43935.4|43957|43937|43954|43934|0
1731452100000|2024-11-12 22:55:00|43955.7|43935.7|43955.1|43935.1|43957.5|43937.5|43952.2|43932.2|0
1731452400000|2024-11-12 23:00:00|43962|43942|43927|43907|43962|43942|43925|43905|0
1731452700000|2024-11-12 23:05:00|43927.5|43907.5|43934|43914|43934|43914|43920|43900|0
1731453000000|2024-11-12 23:10:00|43933.5|43913.5|43921.5|43901.5|43934|43914|43910|43890|0
1731453300000|2024-11-12 23:15:00|43921|43901|43918.5|43898.5|43925.5|43905.5|43912|43892|0
1731453600000|2024-11-12 23:20:00|43918|43898|43907|43887|43928|43908|43905.5|43885.5|0
1731453900000|2024-11-12 23:25:00|43906.5|43886.5|43900|43880|43910.5|43890.5|43893.5|43873.5|0
1731454200000|2024-11-12 23:30:00|43904|43884|43912.5|43892.5|43912.5|43892.5|43902|43882|0
1731454500000|2024-11-12 23:35:00|43912|43892|43921|43901|43922|43902|43911|43891|0
1731454800000|2024-11-12 23:40:00|43922|43902|43927|43907|43930|43910|43922|43902|0
1731455100000|2024-11-12 23:45:00|43927.5|43907.5|43927.5|43907.5|43933.5|43913.5|43924|43904|0
1731455400000|2024-11-12 23:50:00|43928|43908|43926|43906|43928|43908|43921.5|43901.5|0
1731455700000|2024-11-12 23:55:00|43925.5|43905.5|43935.5|43915.5|43938|43918|43924|43904|0
1731456000000|2024-11-13 00:00:00|43937.5|43917.5|43928|43908|43938.5|43918.5|43926|43906|0
1731456300000|2024-11-13 00:05:00|43927.5|43907.5|43916|43896|43929|43909|43915|43895|0
1731456600000|2024-11-13 00:10:00|43916.5|43896.5|43919|43899|43923.5|43903.5|43915.5|43895.5|0
1731456900000|2024-11-13 00:15:00|43919.5|43899.5|43915|43895|43919.5|43899.5|43907|43887|0
1731457200000|2024-11-13 00:20:00|43914|43894|43913|43893|43917.5|43897.5|43912|43892|0
1731457500000|2024-11-13 00:25:00|43913.5|43893.5|43910.5|43890.5|43913.5|43893.5|43908|43888|0
1731457800000|2024-11-13 00:30:00|43912|43892|43920|43900|43921|43901|43912|43892|0
1731458100000|2024-11-13 00:35:00|43920.5|43900.5|43914|43894|43921.5|43901.5|43908|43888|0
1731458400000|2024-11-13 00:40:00|43914.5|43894.5|43921|43901|43922|43902|43912.5|43892.5|0
1731458700000|2024-11-13 00:45:00|43921.5|43901.5|43928|43908|43929|43909|43919|43899|0
1731459000000|2024-11-13 00:50:00|43928.5|43908.5|43923.5|43903.5|43931|43911|43918|43898|0
1731459300000|2024-11-13 00:55:00|43924|43904|43920|43900|43927.5|43907.5|43919.5|43899.5|0
1731459600000|2024-11-13 01:00:00|43921|43901|43920|43900|43923.5|43903.5|43917.5|43897.5|0
1731459900000|2024-11-13 01:05:00|43919.5|43899.5|43913.5|43893.5|43922.5|43902.5|43910.5|43890.5|0
1731460200000|2024-11-13 01:10:00|43912|43892|43914|43894|43915|43895|43907.5|43887.5|0
1731460500000|2024-11-13 01:15:00|43914.5|43894.5|43926|43906|43928|43908|43914|43894|0
1731460800000|2024-11-13 01:20:00|43926.5|43906.5|43920.5|43900.5|43926.5|43906.5|43919|43899|0
1731461100000|2024-11-13 01:25:00|43920|43900|43926.5|43906.5|43927|43907|43914|43894|0
1731461400000|2024-11-13 01:30:00|43927|43907|43925|43905|43929|43909|43922|43902|0
1731461700000|2024-11-13 01:35:00|43924.5|43904.5|43917|43897|43926.5|43906.5|43908|43888|0
1731462000000|2024-11-13 01:40:00|43917.5|43897.5|43907|43887|43918|43898|43897.5|43877.5|0
1731462300000|2024-11-13 01:45:00|43906.5|43886.5|43914.5|43894.5|43919|43899|43906|43886|0
1731462600000|2024-11-13 01:50:00|43915|43895|43908|43888|43918|43898|43907|43887|0
1731462900000|2024-11-13 01:55:00|43907.5|43887.5|43907|43887|43910|43890|43899|43879|0
1731463200000|2024-11-13 02:00:00|43906.5|43886.5|43914|43894|43915|43895|43903|43883|0
1731463500000|2024-11-13 02:05:00|43914.5|43894.5|43913|43893|43917|43897|43909.5|43889.5|0
1731463800000|2024-11-13 02:10:00|43912.5|43892.5|43917|43897|43920.5|43900.5|43912|43892|0
1731464100000|2024-11-13 02:15:00|43916|43896|43912|43892|43917.5|43897.5|43912|43892|0
1731464400000|2024-11-13 02:20:00|43912.5|43892.5|43909|43889|43912.5|43892.5|43906|43886|0
1731464700000|2024-11-13 02:25:00|43911|43891|43902.5|43882.5|43911.5|43891.5|43902.5|43882.5|0
1731465000000|2024-11-13 02:30:00|43903|43883|43898|43878|43907.5|43887.5|43893|43873|0
1731465300000|2024-11-13 02:35:00|43897.5|43877.5|43899|43879|43901.5|43881.5|43894|43874|0
1731465600000|2024-11-13 02:40:00|43899.5|43879.5|43897|43877|43902.5|43882.5|43897|43877|0
1731465900000|2024-11-13 02:45:00|43897.5|43877.5|43905|43885|43906.5|43886.5|43895.5|43875.5|0
1731466200000|2024-11-13 02:50:00|43905.5|43885.5|43919|43899|43919.5|43899.5|43904|43884|0
1731466500000|2024-11-13 02:55:00|43918.5|43898.5|43915|43895|43919|43899|43914|43894|0
1731466800000|2024-11-13 03:00:00|43914.5|43894.5|43925|43905|43930.5|43910.5|43912.5|43892.5|0
1731467100000|2024-11-13 03:05:00|43925.5|43905.5|43923|43903|43926|43906|43918|43898|0
1731467400000|2024-11-13 03:10:00|43923.5|43903.5|43922|43902|43928.5|43908.5|43922|43902|0
1731467700000|2024-11-13 03:15:00|43922.5|43902.5|43921.5|43901.5|43924|43904|43919|43899|0
1731468000000|2024-11-13 03:20:00|43921|43901|43926|43906|43928.5|43908.5|43918.5|43898.5|0
1731468300000|2024-11-13 03:25:00|43926.5|43906.5|43927|43907|43928.5|43908.5|43924|43904|0
1731468600000|2024-11-13 03:30:00|43926.5|43906.5|43921|43901|43927|43907|43918|43898|0
1731468900000|2024-11-13 03:35:00|43920.5|43900.5|43915|43895|43924|43904|43910.5|43890.5|0
1731469200000|2024-11-13 03:40:00|43915.5|43895.5|43911|43891|43917|43897|43910.5|43890.5|0
1731469500000|2024-11-13 03:45:00|43911.5|43891.5|43914|43894|43917|43897|43910.5|43890.5|0
1731469800000|2024-11-13 03:50:00|43913.5|43893.5|43902.5|43882.5|43914|43894|43901.5|43881.5|0
1731470100000|2024-11-13 03:55:00|43903|43883|43901|43881|43903.5|43883.5|43898|43878|0
1731470400000|2024-11-13 04:00:00|43902|43882|43902|43882|43906|43886|43899.5|43879.5|0
1731470700000|2024-11-13 04:05:00|43902.5|43882.5|43900|43880|43907|43887|43898|43878|0
1731471000000|2024-11-13 04:10:00|43899.5|43879.5|43895.5|43875.5|43901|43881|43892|43872|0
1731471300000|2024-11-13 04:15:00|43897|43877|43894|43874|43898.5|43878.5|43892|43872|0
1731471600000|2024-11-13 04:20:00|43894.5|43874.5|43897|43877|43898.5|43878.5|43894|43874|0
1731471900000|2024-11-13 04:25:00|43897.5|43877.5|43898|43878|43900.5|43880.5|43896|43876|0
1731472200000|2024-11-13 04:30:00|43898.5|43878.5|43896|43876|43902.5|43882.5|43896|43876|0
1731472500000|2024-11-13 04:35:00|43896.5|43876.5|43894.5|43874.5|43898.5|43878.5|43894|43874|0
1731472800000|2024-11-13 04:40:00|43894|43874|43894|43874|43897.5|43877.5|43892.5|43872.5|0
1731473100000|2024-11-13 04:45:00|43893.5|43873.5|43892|43872|43893.5|43873.5|43891.5|43871.5|0
1731473400000|2024-11-13 04:50:00|43892.5|43872.5|43889|43869|43894.5|43874.5|43886.5|43866.5|0
1731473700000|2024-11-13 04:55:00|43889.5|43869.5|43893|43873|43894|43874|43888|43868|0
1731474000000|2024-11-13 05:00:00|43892|43872|43891|43871|43893|43873|43886.5|43866.5|0
1731474300000|2024-11-13 05:05:00|43891.5|43871.5|43899|43879|43899.5|43879.5|43890.5|43870.5|0
1731474600000|2024-11-13 05:10:00|43899.5|43879.5|43886.5|43866.5|43899.5|43879.5|43883|43863|0
1731474900000|2024-11-13 05:15:00|43886|43866|43880.5|43860.5|43890|43870|43879.5|43859.5|0
1731475200000|2024-11-13 05:20:00|43881|43861|43886|43866|43888.5|43868.5|43879|43859|0
1731475500000|2024-11-13 05:25:00|43886.5|43866.5|43876.5|43856.5|43887.5|43867.5|43876.5|43856.5|0
1731475800000|2024-11-13 05:30:00|43876|43856|43874.5|43854.5|43880.5|43860.5|43866.5|43846.5|0
1731476100000|2024-11-13 05:35:00|43875|43855|43864|43844|43875|43855|43859|43839|0
1731476400000|2024-11-13 05:40:00|43863.5|43843.5|43858.5|43838.5|43865.5|43845.5|43856.5|43836.5|0
1731476700000|2024-11-13 05:45:00|43859|43839|43859|43839|43863.5|43843.5|43857|43837|0
1731477000000|2024-11-13 05:50:00|43859.5|43839.5|43855.5|43835.5|43865.5|43845.5|43854.5|43834.5|0
1731477300000|2024-11-13 05:55:00|43856|43836|43857|43837|43859|43839|43855|43835|0
1731477600000|2024-11-13 06:00:00|43855|43835|43860.5|43840.5|43864|43844|43854|43834|0
1731477900000|2024-11-13 06:05:00|43860|43840|43852|43832|43862|43842|43852|43832|0
1731478200000|2024-11-13 06:10:00|43852.5|43832.5|43825|43805|43855|43835|43825|43805|0
1731478500000|2024-11-13 06:15:00|43824|43804|43829|43809|43831|43811|43813.5|43793.5|0
1731478800000|2024-11-13 06:20:00|43830|43810|43823|43803|43832|43812|43822.5|43802.5|0
1731479100000|2024-11-13 06:25:00|43823.5|43803.5|43823|43803|43827.5|43807.5|43822.5|43802.5|0
1731479400000|2024-11-13 06:30:00|43823.5|43803.5|43809|43789|43825|43805|43807|43787|0
1731479700000|2024-11-13 06:35:00|43808.5|43788.5|43802|43782|43812.5|43792.5|43799|43779|0
1731480000000|2024-11-13 06:40:00|43801.5|43781.5|43810|43790|43813|43793|43798|43778|0
1731480300000|2024-11-13 06:45:00|43810.5|43790.5|43825|43805|43825|43805|43807|43787|0
1731480600000|2024-11-13 06:50:00|43825.5|43805.5|43832.5|43812.5|43843|43823|43821|43801|0
1731480900000|2024-11-13 06:55:00|43832|43812|43807|43787|43834.5|43814.5|43807|43787|0
1731481200000|2024-11-13 07:00:00|43806|43786|43804|43784|43812.5|43792.5|43798|43778|0
1731481500000|2024-11-13 07:05:00|43805|43785|43797.5|43777.5|43811|43791|43794.5|43774.5|0
1731481800000|2024-11-13 07:10:00|43798|43778|43787|43767|43803|43783|43786.5|43766.5|0
1731482100000|2024-11-13 07:15:00|43787.5|43767.5|43799|43779|43801|43781|43787.5|43767.5|0
1731482400000|2024-11-13 07:20:00|43798.5|43778.5|43809|43789|43815|43795|43797.5|43777.5|0
1731482700000|2024-11-13 07:25:00|43808.5|43788.5|43817|43797|43818|43798|43807|43787|0
1731483000000|2024-11-13 07:30:00|43817.5|43797.5|43802|43782|43819.5|43799.5|43801|43781|0
1731483300000|2024-11-13 07:35:00|43802.5|43782.5|43816|43796|43819|43799|43802|43782|0
1731483600000|2024-11-13 07:40:00|43815.5|43795.5|43823.5|43803.5|43823.5|43803.5|43808.5|43788.5|0
1731483900000|2024-11-13 07:45:00|43823|43803|43814.5|43794.5|43823|43803|43805|43785|0
1731484200000|2024-11-13 07:50:00|43814|43794|43800|43780|43820|43800|43799.5|43779.5|0
1731484500000|2024-11-13 07:55:00|43799.5|43779.5|43797.5|43777.5|43808|43788|43795.5|43775.5|0
1731484800000|2024-11-13 08:00:00|43797|43777|43792.5|43772.5|43802.5|43782.5|43778|43758|0
1731485100000|2024-11-13 08:05:00|43792|43772|43818.5|43798.5|43821|43801|43792|43772|0
1731485400000|2024-11-13 08:10:00|43818|43798|43816.5|43796.5|43824|43804|43808.5|43788.5|0
1731485700000|2024-11-13 08:15:00|43817|43797|43829.5|43809.5|43833|43813|43815|43795|0
1731486000000|2024-11-13 08:20:00|43829|43809|43820|43800|43829.5|43809.5|43818|43798|0
1731486300000|2024-11-13 08:25:00|43822|43802|43824|43804|43832|43812|43820|43800|0
1731486600000|2024-11-13 08:30:00|43823.5|43803.5|43834.5|43814.5|43840|43820|43823.5|43803.5|0
1731486900000|2024-11-13 08:35:00|43835|43815|43839|43819|43852.5|43832.5|43832|43812|0
1731487200000|2024-11-13 08:40:00|43839.5|43819.5|43830|43810|43841|43821|43825.5|43805.5|0
1731487500000|2024-11-13 08:45:00|43829.5|43809.5|43846|43826|43847|43827|43829|43809|0
1731487800000|2024-11-13 08:50:00|43846.5|43826.5|43852|43832|43852|43832|43842|43822|0
1731488100000|2024-11-13 08:55:00|43851.5|43831.5|43856.5|43836.5|43861.5|43841.5|43848.5|43828.5|0
1731488400000|2024-11-13 09:00:00|43846.5|43826.5|43838|43818|43856|43836|43831|43811|0
1731488700000|2024-11-13 09:05:00|43837.5|43817.5|43851|43831|43853|43833|43831|43811|0
1731489000000|2024-11-13 09:10:00|43850.5|43830.5|43857.5|43837.5|43858|43838|43847.5|43827.5|0
1731489300000|2024-11-13 09:15:00|43858|43838|43855|43835|43862|43842|43851.5|43831.5|0
1731489600000|2024-11-13 09:20:00|43854.5|43834.5|43857|43837|43858|43838|43841|43821|0
1731489900000|2024-11-13 09:25:00|43856.5|43836.5|43853.5|43833.5|43857|43837|43847|43827|0
1731490200000|2024-11-13 09:30:00|43856.5|43836.5|43870|43850|43877|43857|43854.5|43834.5|0
1731490500000|2024-11-13 09:35:00|43869.5|43849.5|43868|43848|43873|43853|43865|43845|0
1731490800000|2024-11-13 09:40:00|43867.5|43847.5|43867|43847|43870.5|43850.5|43863.5|43843.5|0
1731491100000|2024-11-13 09:45:00|43867.5|43847.5|43881|43861|43881|43861|43864|43844|0
1731491400000|2024-11-13 09:50:00|43880.5|43860.5|43878|43858|43880.5|43860.5|43872|43852|0
1731491700000|2024-11-13 09:55:00|43878.5|43858.5|43870.5|43850.5|43878.5|43858.5|43866|43846|0
1731492000000|2024-11-13 10:00:00|43873|43853|43893.5|43873.5|43906.5|43886.5|43869|43849|0
1731492300000|2024-11-13 10:05:00|43892|43872|43898|43878|43898|43878|43875.5|43855.5|0
1731492600000|2024-11-13 10:10:00|43896.5|43876.5|43900.5|43880.5|43902|43882|43892|43872|0
1731492900000|2024-11-13 10:15:00|43900|43880|43901.5|43881.5|43908.5|43888.5|43894.5|43874.5|0
1731493200000|2024-11-13 10:20:00|43902|43882|43906|43886|43909|43889|43898.5|43878.5|0
1731493500000|2024-11-13 10:25:00|43905.5|43885.5|43911|43891|43914|43894|43903|43883|0
1731493800000|2024-11-13 10:30:00|43910.5|43890.5|43902|43882|43910.5|43890.5|43899|43879|0
1731494100000|2024-11-13 10:35:00|43901.5|43881.5|43891.5|43871.5|43902.5|43882.5|43890.5|43870.5|0
1731494400000|2024-11-13 10:40:00|43893|43873|43883.5|43863.5|43894|43874|43882.5|43862.5|0
1731494700000|2024-11-13 10:45:00|43883|43863|43881.5|43861.5|43888|43868|43873.5|43853.5|0
1731495000000|2024-11-13 10:50:00|43881|43861|43873.5|43853.5|43885.5|43865.5|43870|43850|0
1731495300000|2024-11-13 10:55:00|43874|43854|43866.5|43846.5|43875.5|43855.5|43863.5|43843.5|0
1731495600000|2024-11-13 11:00:00|43869|43849|43869|43849|43880|43860|43868.5|43848.5|0
1731495900000|2024-11-13 11:05:00|43868.5|43848.5|43847|43827|43868.5|43848.5|43846|43826|0
1731496200000|2024-11-13 11:10:00|43846.5|43826.5|43833|43813|43853|43833|43833|43813|0
1731496500000|2024-11-13 11:15:00|43832.5|43812.5|43853.5|43833.5|43854|43834|43830|43810|0
1731496800000|2024-11-13 11:20:00|43854|43834|43845|43825|43855.5|43835.5|43844.5|43824.5|0
1731497100000|2024-11-13 11:25:00|43844.5|43824.5|43848|43828|43851|43831|43838.5|43818.5|0
1731497400000|2024-11-13 11:30:00|43847.5|43827.5|43840|43820|43851|43831|43839|43819|0
1731497700000|2024-11-13 11:35:00|43839.5|43819.5|43836.5|43816.5|43843|43823|43830|43810|0
1731498000000|2024-11-13 11:40:00|43836|43816|43820|43800|43837|43817|43818|43798|0
1731498300000|2024-11-13 11:45:00|43819|43799|43823|43803|43832|43812|43819|43799|0
1731498600000|2024-11-13 11:50:00|43821|43801|43814|43794|43822|43802|43811.5|43791.5|0
1731498900000|2024-11-13 11:55:00|43813.5|43793.5|43807.5|43787.5|43818.5|43798.5|43804|43784|0
1731499200000|2024-11-13 12:00:00|43811|43791|43821|43801|43828|43808|43809.5|43789.5|0
1731499500000|2024-11-13 12:05:00|43820.5|43800.5|43813|43793|43831.5|43811.5|43811|43791|0
1731499800000|2024-11-13 12:10:00|43813.5|43793.5|43816|43796|43822|43802|43810.5|43790.5|0
1731500100000|2024-11-13 12:15:00|43818|43798|43831|43811|43831.5|43811.5|43817.5|43797.5|0
1731500400000|2024-11-13 12:20:00|43830|43810|43859|43839|43862|43842|43830|43810|0
1731500700000|2024-11-13 12:25:00|43859.5|43839.5|43858|43838|43867|43847|43851.5|43831.5|0
1731501000000|2024-11-13 12:30:00|43858.5|43838.5|43864|43844|43865.5|43845.5|43848|43828|0
1731501300000|2024-11-13 12:35:00|43864.5|43844.5|43843.5|43823.5|43865|43845|43838|43818|0
1731501600000|2024-11-13 12:40:00|43843|43823|43840|43820|43853.5|43833.5|43839|43819|0
1731501900000|2024-11-13 12:45:00|43839.5|43819.5|43840|43820|43850|43830|43821|43801|0
1731502200000|2024-11-13 12:50:00|43841|43821|43871|43851|43873|43853|43840.5|43820.5|0
1731502500000|2024-11-13 12:55:00|43870.5|43850.5|43856|43836|43870.5|43850.5|43851|43831|0
1731502800000|2024-11-13 13:00:00|43858|43838|43858|43838|43866|43846|43854.5|43834.5|0
1731503100000|2024-11-13 13:05:00|43857|43837|43857|43837|43869.5|43849.5|43851|43831|0
1731503400000|2024-11-13 13:10:00|43856.5|43836.5|43866|43846|43869|43849|43846.5|43826.5|0
1731503700000|2024-11-13 13:15:00|43865.5|43845.5|43858|43838|43874|43854|43858|43838|0
1731504000000|2024-11-13 13:20:00|43857.5|43837.5|43863.5|43843.5|43865|43845|43851|43831|0
1731504300000|2024-11-13 13:25:00|43861|43841|43863|43843|43871|43851|43854|43834|0
1731504600000|2024-11-13 13:30:00|43862|43842|43989.5|43969.5|44033.5|44013.5|43861|43841|0
1731504900000|2024-11-13 13:35:00|43990.5|43970.5|44016|43996|44029|44009|43990|43970|0
1731505200000|2024-11-13 13:40:00|44016.5|43996.5|44033|44013|44054|44034|44011|43991|0
1731505500000|2024-11-13 13:45:00|44036|44016|43995.5|43975.5|44039|44019|43983|43963|0
1731505800000|2024-11-13 13:50:00|43995|43975|43994|43974|44011.5|43991.5|43991|43971|0
1731506100000|2024-11-13 13:55:00|43995.5|43975.5|43959|43939|43998|43978|43959|43939|0
1731506400000|2024-11-13 14:00:00|43958|43938|43982.5|43962.5|43986|43966|43953|43933|0
1731506700000|2024-11-13 14:05:00|43984.5|43964.5|43964|43944|44002.5|43982.5|43961|43941|0
1731507000000|2024-11-13 14:10:00|43966|43946|43990|43970|43993|43973|43954|43934|0
1731507300000|2024-11-13 14:15:00|43991.5|43971.5|43977.5|43957.5|43992|43972|43963|43943|0
1731507600000|2024-11-13 14:20:00|43976|43956|43989|43969|43997.5|43977.5|43967|43947|0
1731507900000|2024-11-13 14:25:00|43995.5|43975.5|44001.5|43981.5|44003|43983|43973|43953|0
1731508200000|2024-11-13 14:30:00|43997|43977|43994|43974|44026.5|44006.5|43952.5|43932.5|0
1731508500000|2024-11-13 14:35:00|43993|43973|44027|44007|44029.5|44009.5|43949.5|43929.5|0
1731508800000|2024-11-13 14:40:00|44033|44013|44037|44017|44039|44019|43994|43974|0
1731509100000|2024-11-13 14:45:00|44036|44016|44005|43985|44038|44018|44000|43980|0
1731509400000|2024-11-13 14:50:00|44008|43988|43976|43956|44009|43989|43941|43921|0
1731509700000|2024-11-13 14:55:00|43974|43954|44007|43987|44013|43993|43950|43930|0
1731510000000|2024-11-13 15:00:00|44005|43985|43923.5|43903.5|44006.5|43986.5|43921|43901|0
1731510300000|2024-11-13 15:05:00|43920|43900|43922|43902|43923|43903|43846.5|43826.5|0
1731510600000|2024-11-13 15:10:00|43923|43903|43941.5|43921.5|43980|43960|43920.5|43900.5|0
1731510900000|2024-11-13 15:15:00|43946|43926|43970|43950|43986|43966|43941|43921|0
1731511200000|2024-11-13 15:20:00|43973|43953|43976.5|43956.5|43977|43957|43952.5|43932.5|0
1731511500000|2024-11-13 15:25:00|43977|43957|43973.5|43953.5|43992|43972|43957|43937|0
1731511800000|2024-11-13 15:30:00|43973|43953|44007|43987|44015|43995|43961|43941|0
1731512100000|2024-11-13 15:35:00|44004|43984|44000|43980|44031|44011|43989.5|43969.5|0
1731512400000|2024-11-13 15:40:00|43998|43978|44027|44007|44034|44014|43965|43945|0
1731512700000|2024-11-13 15:45:00|44024|44004|44052|44032|44053|44033|44012|43992|0
1731513000000|2024-11-13 15:50:00|44051|44031|44050|44030|44053.5|44033.5|44023|44003|0
1731513300000|2024-11-13 15:55:00|44049|44029|44050.5|44030.5|44071|44051|44041.5|44021.5|0
1731513600000|2024-11-13 16:00:00|44052|44032|44049|44029|44067|44047|44042.5|44022.5|0
1731513900000|2024-11-13 16:05:00|44046|44026|44065.5|44045.5|44074|44054|44019|43999|0
1731514200000|2024-11-13 16:10:00|44065|44045|44063|44043|44072|44052|44041.5|44021.5|0
1731514500000|2024-11-13 16:15:00|44060|44040|44064|44044|44074|44054|44047|44027|0
1731514800000|2024-11-13 16:20:00|44063|44043|44067.5|44047.5|44076|44056|44051|44031|0
1731515100000|2024-11-13 16:25:00|44069|44049|44106|44086|44110.5|44090.5|44068.5|44048.5|0
1731515400000|2024-11-13 16:30:00|44102|44082|44108|44088|44120|44100|44089|44069|0
1731515700000|2024-11-13 16:35:00|44107.5|44087.5|44103|44083|44129.5|44109.5|44096|44076|0
1731516000000|2024-11-13 16:40:00|44103.5|44083.5|44085|44065|44110|44090|44081|44061|0
1731516300000|2024-11-13 16:45:00|44087|44067|44128|44108|44142|44122|44087|44067|0
1731516600000|2024-11-13 16:50:00|44126|44106|44109.5|44089.5|44131|44111|44103|44083|0
1731516900000|2024-11-13 16:55:00|44111|44091|44095.5|44075.5|44113|44093|44076.5|44056.5|0
1731517200000|2024-11-13 17:00:00|44094|44074|44093|44073|44099|44079|44080|44060|0
1731517500000|2024-11-13 17:05:00|44092.5|44072.5|44127|44107|44145|44125|44091|44071|0
1731517800000|2024-11-13 17:10:00|44128|44108|44136|44116|44150|44130|44126.5|44106.5|0
1731518100000|2024-11-13 17:15:00|44137|44117|44118|44098|44159.5|44139.5|44118|44098|0
1731518400000|2024-11-13 17:20:00|44119|44099|44087.5|44067.5|44125|44105|44077.5|44057.5|0
1731518700000|2024-11-13 17:25:00|44086|44066|44103|44083|44114|44094|44082|44062|0
1731519000000|2024-11-13 17:30:00|44105|44085|44097.5|44077.5|44117.5|44097.5|44093|44073|0
1731519300000|2024-11-13 17:35:00|44099|44079|44114|44094|44122|44102|44095|44075|0
1731519600000|2024-11-13 17:40:00|44114.5|44094.5|44117|44097|44129.5|44109.5|44106.5|44086.5|0
1731519900000|2024-11-13 17:45:00|44118.5|44098.5|44148|44128|44156|44136|44117.5|44097.5|0
1731520200000|2024-11-13 17:50:00|44148.5|44128.5|44149|44129|44156|44136|44130|44110|0
1731520500000|2024-11-13 17:55:00|44148.5|44128.5|44149|44129|44154|44134|44134|44114|0
1731520800000|2024-11-13 18:00:00|44149.5|44129.5|44141|44121|44158|44138|44139.5|44119.5|0
1731521100000|2024-11-13 18:05:00|44138.5|44118.5|44095|44075|44138.5|44118.5|44095|44075|0
1731521400000|2024-11-13 18:10:00|44096|44076|44084|44064|44101.5|44081.5|44066|44046|0
1731521700000|2024-11-13 18:15:00|44086|44066|44084|44064|44092|44072|44068.5|44048.5|0
1731522000000|2024-11-13 18:20:00|44085|44065|44096|44076|44107|44087|44077|44057|0
1731522300000|2024-11-13 18:25:00|44097.5|44077.5|44091|44071|44106|44086|44089|44069|0
1731522600000|2024-11-13 18:30:00|44090|44070|44094|44074|44106|44086|44089|44069|0
1731522900000|2024-11-13 18:35:00|44096|44076|44077|44057|44099|44079|44068|44048|0
1731523200000|2024-11-13 18:40:00|44078|44058|44094|44074|44094.5|44074.5|44069|44049|0
1731523500000|2024-11-13 18:45:00|44093|44073|44089|44069|44102.5|44082.5|44082|44062|0
1731523800000|2024-11-13 18:50:00|44088|44068|44088|44068|44093|44073|44082|44062|0
1731524100000|2024-11-13 18:55:00|44088.5|44068.5|44061|44041|44091|44071|44052.5|44032.5|0
1731524400000|2024-11-13 19:00:00|44060|44040|44060.5|44040.5|44072|44052|44052|44032|0
1731524700000|2024-11-13 19:05:00|44061|44041|44055|44035|44069.5|44049.5|44053|44033|0
1731525000000|2024-11-13 19:10:00|44053|44033|44074|44054|44087.5|44067.5|44047.5|44027.5|0
1731525300000|2024-11-13 19:15:00|44073.5|44053.5|44037.5|44017.5|44085.5|44065.5|44035|44015|0
1731525600000|2024-11-13 19:20:00|44038|44018|44041|44021|44056|44036|44025.5|44005.5|0
1731525900000|2024-11-13 19:25:00|44040.5|44020.5|44017|43997|44047|44027|44008|43988|0
1731526200000|2024-11-13 19:30:00|44016|43996|44012.5|43992.5|44027|44007|43997.5|43977.5|0
1731526500000|2024-11-13 19:35:00|44011|43991|44002|43982|44012|43992|43991|43971|0
1731526800000|2024-11-13 19:40:00|44000|43980|43970|43950|44002.5|43982.5|43965|43945|0
1731527100000|2024-11-13 19:45:00|43968.5|43948.5|43964.5|43944.5|43988|43968|43960|43940|0
1731527400000|2024-11-13 19:50:00|43964|43944|43960.5|43940.5|43979.5|43959.5|43956|43936|0
1731527700000|2024-11-13 19:55:00|43959.5|43939.5|43961|43941|43962|43942|43948.5|43928.5|0
1731528000000|2024-11-13 20:00:00|43958|43938|43952|43932|43970|43950|43943|43923|0
1731528300000|2024-11-13 20:05:00|43950|43930|43995.5|43975.5|43997.5|43977.5|43948|43928|0
1731528600000|2024-11-13 20:10:00|43995|43975|44022|44002|44025|44005|43992|43972|0
1731528900000|2024-11-13 20:15:00|44023|44003|44018.5|43998.5|44041.5|44021.5|44011|43991|0
1731529200000|2024-11-13 20:20:00|44017|43997|44036|44016|44048|44028|44017|43997|0
1731529500000|2024-11-13 20:25:00|44035|44015|44023|44003|44040.5|44020.5|44020.5|44000.5|0
1731529800000|2024-11-13 20:30:00|44025.5|44005.5|44029.5|44009.5|44037|44017|44001.5|43981.5|0
1731530100000|2024-11-13 20:35:00|44032|44012|44041|44021|44060|44040|44031|44011|0
1731530400000|2024-11-13 20:40:00|44041.5|44021.5|44038|44018|44054|44034|44033|44013|0
1731530700000|2024-11-13 20:45:00|44041|44021|44031|44011|44044.5|44024.5|44017|43997|0
1731531000000|2024-11-13 20:50:00|44031.5|44011.5|43982|43962|44031.5|44011.5|43982|43962|0
1731531300000|2024-11-13 20:55:00|43981.5|43961.5|43988.5|43968.5|44004.5|43984.5|43959|43939|0
1731531600000|2024-11-13 21:00:00|43985.5|43965.5|44001|43981|44001|43981|43970|43950|0
1731531900000|2024-11-13 21:05:00|44001.5|43981.5|44021.5|44001.5|44022.5|44002.5|43998.5|43978.5|0
1731532200000|2024-11-13 21:10:00|44021|44001|44021|44001|44025|44005|44014|43994|0
1731532500000|2024-11-13 21:15:00|44020.5|44000.5|44022|44002|44028|44008|44016.5|43996.5|0
1731532800000|2024-11-13 21:20:00|44022.5|44002.5|44032.5|44012.5|44034|44014|44022.5|44002.5|0
1731533100000|2024-11-13 21:25:00|44033|44013|44035|44015|44038|44018|44026|44006|0
1731533400000|2024-11-13 21:30:00|44035.5|44015.5|44040|44020|44046|44026|44033.5|44013.5|0
1731533700000|2024-11-13 21:35:00|44039.5|44019.5|44047|44027|44047.5|44027.5|44038|44018|0
1731534000000|2024-11-13 21:40:00|44046.5|44026.5|44046|44026|44048|44028|44042|44022|0
1731534300000|2024-11-13 21:45:00|44045.5|44025.5|44031|44011|44045.5|44025.5|44030.5|44010.5|0
1731534600000|2024-11-13 21:50:00|44030.5|44010.5|44031.5|44011.5|44033|44013|44027|44007|0
1731534900000|2024-11-13 21:55:00|44030.5|44010.5|44019|43999|44030.5|44010.5|44007|43987|0
1731535200000|2024-11-13 22:00:00|44018.4|43998.4|44017.5|43997.5|44019.7|43999.7|44016.2|43996.2|0
1731535500000|2024-11-13 22:05:00|44018.1|43998.1|44016.2|43996.2|44018.1|43998.1|44013.7|43993.7|0
1731535800000|2024-11-13 22:10:00|44016.6|43996.6|44013.4|43993.4|44016.6|43996.6|44011|43991|0
1731536100000|2024-11-13 22:15:00|44014|43994|44015.2|43995.2|44016.1|43996.1|44012.4|43992.4|0
1731536400000|2024-11-13 22:20:00|44015.3|43995.3|44016.8|43996.8|44017.1|43997.1|44013.4|43993.4|0
1731536700000|2024-11-13 22:25:00|44017.6|43997.6|44022.8|44002.8|44022.8|44002.8|44017.6|43997.6|0
1731537000000|2024-11-13 22:30:00|44023|44003|44022.3|44002.3|44023.2|44003.2|44022.3|44002.3|0
1731537300000|2024-11-13 22:35:00|44019.3|43999.3|44011.8|43991.8|44019.3|43999.3|44011.7|43991.7|0
1731537600000|2024-11-13 22:40:00|44011.9|43991.9|44012.2|43992.2|44012.3|43992.3|44011.9|43991.9|0
1731537900000|2024-11-13 22:45:00|44012|43992|44013.3|43993.3|44013.6|43993.6|44011.5|43991.5|0
1731538200000|2024-11-13 22:50:00|44014.1|43994.1|44014.6|43994.6|44015.6|43995.6|44013.3|43993.3|0
1731538500000|2024-11-13 22:55:00|44014.1|43994.1|44015.7|43995.7|44018.1|43998.1|44013.8|43993.8|0
1731538800000|2024-11-13 23:00:00|44015.3|43995.3|44001.8|43981.8|44015.3|43995.3|43998.3|43978.3|0
1731539100000|2024-11-13 23:05:00|44002.3|43982.3|44008.3|43988.3|44016.8|43996.8|44002.3|43982.3|0
1731539400000|2024-11-13 23:10:00|44006.3|43986.3|44005.8|43985.8|44010.3|43990.3|44000.3|43980.3|0
1731539700000|2024-11-13 23:15:00|44006.3|43986.3|44003.3|43983.3|44010.3|43990.3|44002.3|43982.3|0
1731540000000|2024-11-13 23:20:00|44003.8|43983.8|44016.3|43996.3|44016.3|43996.3|44003.8|43983.8|0
1731540300000|2024-11-13 23:25:00|44016.8|43996.8|44021.3|44001.3|44021.3|44001.3|44014.8|43994.8|0
1731540600000|2024-11-13 23:30:00|44020.8|44000.8|44017.3|43997.3|44020.8|44000.8|44012.8|43992.8|0
1731540900000|2024-11-13 23:35:00|44016.8|43996.8|44035.3|44015.3|44035.8|44015.8|44015.8|43995.8|0
1731541200000|2024-11-13 23:40:00|44035.8|44015.8|44035.3|44015.3|44036.8|44016.8|44031.8|44011.8|0
1731541500000|2024-11-13 23:45:00|44034.3|44014.3|44030.3|44010.3|44036.3|44016.3|44026.8|44006.8|0
1731541800000|2024-11-13 23:50:00|44030.8|44010.8|44029.3|44009.3|44032.3|44012.3|44026.3|44006.3|0
1731542100000|2024-11-13 23:55:00|44029.8|44009.8|44026.3|44006.3|44033.3|44013.3|44024.3|44004.3|0
1731542400000|2024-11-14 00:00:00|44028.3|44008.3|44030.3|44010.3|44034.3|44014.3|44028.3|44008.3|0
1731542700000|2024-11-14 00:05:00|44030.8|44010.8|44005.3|43985.3|44030.8|44010.8|44002.3|43982.3|0
1731543000000|2024-11-14 00:10:00|44005.8|43985.8|44000.3|43980.3|44011.8|43991.8|43998.3|43978.3|0
1731543300000|2024-11-14 00:15:00|44000.8|43980.8|43991.3|43971.3|44010.8|43990.8|43989.3|43969.3|0
1731543600000|2024-11-14 00:20:00|43991.8|43971.8|44002.3|43982.3|44003.8|43983.8|43985.3|43965.3|0
1731543900000|2024-11-14 00:25:00|44001.8|43981.8|44009.8|43989.8|44010.3|43990.3|43996.3|43976.3|0
1731544200000|2024-11-14 00:30:00|44009.3|43989.3|44013.3|43993.3|44013.8|43993.8|44004.3|43984.3|0
1731544500000|2024-11-14 00:35:00|44012.8|43992.8|44015.3|43995.3|44015.8|43995.8|44006.3|43986.3|0
1731544800000|2024-11-14 00:40:00|44015.8|43995.8|44021.3|44001.3|44021.8|44001.8|44015.3|43995.3|0
1731545100000|2024-11-14 00:45:00|44020.8|44000.8|44018.3|43998.3|44026.3|44006.3|44016.3|43996.3|0
1731545400000|2024-11-14 00:50:00|44017.8|43997.8|44013.3|43993.3|44017.8|43997.8|44010.3|43990.3|0
1731545700000|2024-11-14 00:55:00|44012.3|43992.3|44014.3|43994.3|44016.3|43996.3|44009.8|43989.8|0
1731546000000|2024-11-14 01:00:00|44013.3|43993.3|43999.3|43979.3|44013.3|43993.3|43993.3|43973.3|0
1731546300000|2024-11-14 01:05:00|44000.3|43980.3|43999.3|43979.3|44002.3|43982.3|43995.3|43975.3|0
1731546600000|2024-11-14 01:10:00|43999.8|43979.8|43996.3|43976.3|44001.3|43981.3|43992.3|43972.3|0
1731546900000|2024-11-14 01:15:00|43995.8|43975.8|43995.3|43975.3|44000.3|43980.3|43993.3|43973.3|0
1731547200000|2024-11-14 01:20:00|43996.3|43976.3|43991.3|43971.3|43996.3|43976.3|43989.3|43969.3|0
1731547500000|2024-11-14 01:25:00|43990.8|43970.8|43988.3|43968.3|43994.3|43974.3|43986.8|43966.8|0
1731547800000|2024-11-14 01:30:00|43988.8|43968.8|43987.3|43967.3|43993.3|43973.3|43987.3|43967.3|0
1731548100000|2024-11-14 01:35:00|43988.3|43968.3|43990.3|43970.3|43992.8|43972.8|43987.3|43967.3|0
1731548400000|2024-11-14 01:40:00|43989.8|43969.8|43990.3|43970.3|43993.8|43973.8|43985.3|43965.3|0
1731548700000|2024-11-14 01:45:00|43990.8|43970.8|43992.3|43972.3|43995.3|43975.3|43989.3|43969.3|0
1731549000000|2024-11-14 01:50:00|43991.8|43971.8|43995.3|43975.3|43998.8|43978.8|43989.3|43969.3|0
1731549300000|2024-11-14 01:55:00|43994.8|43974.8|43980.3|43960.3|43996.3|43976.3|43979.3|43959.3|0
1731549600000|2024-11-14 02:00:00|43981.3|43961.3|43968.3|43948.3|43983.3|43963.3|43965.3|43945.3|0
1731549900000|2024-11-14 02:05:00|43968.8|43948.8|43972.8|43952.8|43975.3|43955.3|43968.3|43948.3|0
1731550200000|2024-11-14 02:10:00|43973.3|43953.3|43962.8|43942.8|43973.3|43953.3|43957.3|43937.3|0
1731550500000|2024-11-14 02:15:00|43963.3|43943.3|43961.8|43941.8|43966.3|43946.3|43957.3|43937.3|0
1731550800000|2024-11-14 02:20:00|43961.3|43941.3|43967.3|43947.3|43971.3|43951.3|43960.3|43940.3|0
1731551100000|2024-11-14 02:25:00|43966.8|43946.8|43968.3|43948.3|43968.8|43948.8|43960.3|43940.3|0
1731551400000|2024-11-14 02:30:00|43968.8|43948.8|43965.8|43945.8|43973.8|43953.8|43965.8|43945.8|0
1731551700000|2024-11-14 02:35:00|43966.3|43946.3|43968.3|43948.3|43969.3|43949.3|43964.8|43944.8|0
1731552000000|2024-11-14 02:40:00|43967.8|43947.8|43962.3|43942.3|43968.3|43948.3|43961.3|43941.3|0
1731552300000|2024-11-14 02:45:00|43962.8|43942.8|43956.3|43936.3|43963.3|43943.3|43953.3|43933.3|0
1731552600000|2024-11-14 02:50:00|43956.8|43936.8|43960.3|43940.3|43963.8|43943.8|43956.3|43936.3|0
1731552900000|2024-11-14 02:55:00|43959.3|43939.3|43952.8|43932.8|43959.3|43939.3|43949.8|43929.8|0
1731553200000|2024-11-14 03:00:00|43953.3|43933.3|43954.8|43934.8|43958.8|43938.8|43950.3|43930.3|0
1731553500000|2024-11-14 03:05:00|43956.3|43936.3|43969.3|43949.3|43972.3|43952.3|43956.3|43936.3|0
1731553800000|2024-11-14 03:10:00|43968.8|43948.8|43976.8|43956.8|43978.3|43958.3|43966.3|43946.3|0
1731554100000|2024-11-14 03:15:00|43978.3|43958.3|43970.8|43950.8|43979.3|43959.3|43970.8|43950.8|0
1731554400000|2024-11-14 03:20:00|43971.3|43951.3|43968.8|43948.8|43971.3|43951.3|43966.3|43946.3|0
1731554700000|2024-11-14 03:25:00|43971.3|43951.3|43969.3|43949.3|43975.3|43955.3|43967.8|43947.8|0
1731555000000|2024-11-14 03:30:00|43968.8|43948.8|43958.3|43938.3|43968.8|43948.8|43956.3|43936.3|0
1731555300000|2024-11-14 03:35:00|43957.8|43937.8|43961.3|43941.3|43964.8|43944.8|43957.8|43937.8|0
1731555600000|2024-11-14 03:40:00|43960.8|43940.8|43949.8|43929.8|43962.8|43942.8|43948.3|43928.3|0
1731555900000|2024-11-14 03:45:00|43950.3|43930.3|43959.3|43939.3|43960.3|43940.3|43949.8|43929.8|0
1731556200000|2024-11-14 03:50:00|43958.8|43938.8|43961.3|43941.3|43964.3|43944.3|43957.3|43937.3|0
1731556500000|2024-11-14 03:55:00|43960.8|43940.8|43964.3|43944.3|43966.3|43946.3|43959.3|43939.3|0
1731556800000|2024-11-14 04:00:00|43963.3|43943.3|43963.3|43943.3|43964.8|43944.8|43959.8|43939.8|0
1731557100000|2024-11-14 04:05:00|43962.3|43942.3|43971.5|43951.5|43971.5|43951.5|43961.3|43941.3|0
1731557400000|2024-11-14 04:10:00|43971|43951|43977|43957|43978|43958|43970.5|43950.5|0
1731557700000|2024-11-14 04:15:00|43976.5|43956.5|43984.5|43964.5|43985|43965|43976|43956|0
1731558000000|2024-11-14 04:20:00|43984|43964|43980.5|43960.5|43986|43966|43978.5|43958.5|0
1731558300000|2024-11-14 04:25:00|43980|43960|43982.5|43962.5|43983.5|43963.5|43979|43959|0
1731558600000|2024-11-14 04:30:00|43982|43962|43977|43957|43983|43963|43976|43956|0
1731558900000|2024-11-14 04:35:00|43977.5|43957.5|43976|43956|43979|43959|43974|43954|0
1731559200000|2024-11-14 04:40:00|43975.5|43955.5|43971|43951|43976|43956|43971|43951|0
1731559500000|2024-11-14 04:45:00|43971.5|43951.5|43958|43938|43972.5|43952.5|43957.5|43937.5|0
1731559800000|2024-11-14 04:50:00|43958.5|43938.5|43962|43942|43964|43944|43958.5|43938.5|0
1731560100000|2024-11-14 04:55:00|43962.5|43942.5|43958|43938|43962.5|43942.5|43957|43937|0
1731560400000|2024-11-14 05:00:00|43961.5|43941.5|43948|43928|43962|43942|43947.5|43927.5|0
1731560700000|2024-11-14 05:05:00|43947.5|43927.5|43942|43922|43948.5|43928.5|43933.5|43913.5|0
1731561000000|2024-11-14 05:10:00|43941.5|43921.5|43929|43909|43942|43922|43925|43905|0
1731561300000|2024-11-14 05:15:00|43929.5|43909.5|43930|43910|43935|43915|43926.5|43906.5|0
1731561600000|2024-11-14 05:20:00|43930.5|43910.5|43939|43919|43941.5|43921.5|43930|43910|0
1731561900000|2024-11-14 05:25:00|43938.5|43918.5|43941|43921|43943.5|43923.5|43937.5|43917.5|0
1731562200000|2024-11-14 05:30:00|43941.5|43921.5|43936|43916|43941.5|43921.5|43933|43913|0
1731562500000|2024-11-14 05:35:00|43935.5|43915.5|43942|43922|43943.5|43923.5|43931|43911|0
1731562800000|2024-11-14 05:40:00|43942.5|43922.5|43931|43911|43943|43923|43930.5|43910.5|0
1731563100000|2024-11-14 05:45:00|43931.5|43911.5|43932.5|43912.5|43937|43917|43931.5|43911.5|0
1731563400000|2024-11-14 05:50:00|43933|43913|43933.5|43913.5|43934|43914|43930.5|43910.5|0
1731563700000|2024-11-14 05:55:00|43935|43915|43939|43919|43939|43919|43933|43913|0
1731564000000|2024-11-14 06:00:00|43938|43918|43939|43919|43948|43928|43937.5|43917.5|0
1731564300000|2024-11-14 06:05:00|43939.5|43919.5|43940|43920|43942|43922|43935.5|43915.5|0
1731564600000|2024-11-14 06:10:00|43940.5|43920.5|43936|43916|43943|43923|43935|43915|0
1731564900000|2024-11-14 06:15:00|43936.5|43916.5|43946|43926|43948|43928|43936|43916|0
1731565200000|2024-11-14 06:20:00|43946.5|43926.5|43933.5|43913.5|43947|43927|43931.5|43911.5|0
1731565500000|2024-11-14 06:25:00|43934|43914|43932|43912|43939.5|43919.5|43932|43912|0
1731565800000|2024-11-14 06:30:00|43938|43918|43938|43918|43944|43924|43936|43916|0
1731566100000|2024-11-14 06:35:00|43937.5|43917.5|43937|43917|43940.5|43920.5|43932|43912|0
1731566400000|2024-11-14 06:40:00|43937.5|43917.5|43934.5|43914.5|43941.5|43921.5|43934|43914|0
1731566700000|2024-11-14 06:45:00|43934|43914|43929|43909|43936|43916|43925|43905|0
1731567000000|2024-11-14 06:50:00|43929.5|43909.5|43917|43897|43930|43910|43917|43897|0
1731567300000|2024-11-14 06:55:00|43916|43896|43913|43893|43918|43898|43910.5|43890.5|0
1731567600000|2024-11-14 07:00:00|43912|43892|43918.5|43898.5|43929|43909|43910.5|43890.5|0
1731567900000|2024-11-14 07:05:00|43919|43899|43917.5|43897.5|43921|43901|43909.5|43889.5|0
1731568200000|2024-11-14 07:10:00|43918|43898|43918|43898|43925|43905|43915|43895|0
1731568500000|2024-11-14 07:15:00|43919|43899|43923|43903|43924.5|43904.5|43914|43894|0
1731568800000|2024-11-14 07:20:00|43923.5|43903.5|43934|43914|43936.5|43916.5|43923|43903|0
1731569100000|2024-11-14 07:25:00|43933.5|43913.5|43953|43933|43953|43933|43933.5|43913.5|0
1731569400000|2024-11-14 07:30:00|43954|43934|43970.5|43950.5|43972|43952|43952|43932|0
1731569700000|2024-11-14 07:35:00|43971|43951|43979|43959|43983.5|43963.5|43969|43949|0
1731570000000|2024-11-14 07:40:00|43979.5|43959.5|43987|43967|43995.5|43975.5|43976|43956|0
1731570300000|2024-11-14 07:45:00|43986.5|43966.5|44000|43980|44001.5|43981.5|43985|43965|0
1731570600000|2024-11-14 07:50:00|43998|43978|43998|43978|44001.5|43981.5|43993.5|43973.5|0
1731570900000|2024-11-14 07:55:00|43998.5|43978.5|43994|43974|44000|43980|43987.5|43967.5|0
1731571200000|2024-11-14 08:00:00|43992.5|43972.5|44004|43984|44012|43992|43987.5|43967.5|0
1731571500000|2024-11-14 08:05:00|44002|43982|44023|44003|44024|44004|44002|43982|0
1731571800000|2024-11-14 08:10:00|44022.5|44002.5|44032|44012|44046|44026|44020|44000|0
1731572100000|2024-11-14 08:15:00|44032.5|44012.5|44018|43998|44033|44013|44009|43989|0
1731572400000|2024-11-14 08:20:00|44017.5|43997.5|44010|43990|44027.5|44007.5|44001|43981|0
1731572700000|2024-11-14 08:25:00|44011|43991|44023|44003|44025|44005|44011|43991|0
1731573000000|2024-11-14 08:30:00|44022.5|44002.5|44024.5|44004.5|44031|44011|44020.5|44000.5|0
1731573300000|2024-11-14 08:35:00|44024|44004|44032.5|44012.5|44047|44027|44023|44003|0
1731573600000|2024-11-14 08:40:00|44033.5|44013.5|44035|44015|44035|44015|44017|43997|0
1731573900000|2024-11-14 08:45:00|44034.5|44014.5|44010|43990|44034.5|44014.5|44008|43988|0
1731574200000|2024-11-14 08:50:00|44011|43991|44016|43996|44020|44000|44010.5|43990.5|0
1731574500000|2024-11-14 08:55:00|44016.5|43996.5|44011|43991|44016.5|43996.5|43995|43975|0
1731574800000|2024-11-14 09:00:00|44011.5|43991.5|44041|44021|44044|44024|44011.5|43991.5|0
1731575100000|2024-11-14 09:05:00|44038|44018|44034|44014|44040|44020|44029.5|44009.5|0
1731575400000|2024-11-14 09:10:00|44033.5|44013.5|44031|44011|44039|44019|44025|44005|0
1731575700000|2024-11-14 09:15:00|44032|44012|44037|44017|44039.5|44019.5|44021|44001|0
1731576000000|2024-11-14 09:20:00|44036|44016|44044|44024|44050.5|44030.5|44035|44015|0
1731576300000|2024-11-14 09:25:00|44043.5|44023.5|44040|44020|44045|44025|44030|44010|0
1731576600000|2024-11-14 09:30:00|44041|44021|44050|44030|44052.5|44032.5|44037|44017|0
1731576900000|2024-11-14 09:35:00|44049.5|44029.5|44054|44034|44054|44034|44046|44026|0
1731577200000|2024-11-14 09:40:00|44053.5|44033.5|44042|44022|44057.5|44037.5|44042|44022|0
1731577500000|2024-11-14 09:45:00|44043|44023|44044.5|44024.5|44045|44025|44032|44012|0
1731577800000|2024-11-14 09:50:00|44043.5|44023.5|44023|44003|44044.5|44024.5|44016.5|43996.5|0
1731578100000|2024-11-14 09:55:00|44023.5|44003.5|44029.5|44009.5|44034|44014|44022.5|44002.5|0
1731578400000|2024-11-14 10:00:00|44028.5|44008.5|44043|44023|44044|44024|44027|44007|0
1731578700000|2024-11-14 10:05:00|44044|44024|44040.5|44020.5|44046|44026|44030.5|44010.5|0
1731579000000|2024-11-14 10:10:00|44040|44020|44034|44014|44040.5|44020.5|44033|44013|0
1731579300000|2024-11-14 10:15:00|44035|44015|44038|44018|44040.5|44020.5|44029|44009|0
1731579600000|2024-11-14 10:20:00|44037.5|44017.5|44034|44014|44041|44021|44028|44008|0
1731579900000|2024-11-14 10:25:00|44033.5|44013.5|44031|44011|44036|44016|44024|44004|0
1731580200000|2024-11-14 10:30:00|44032|44012|44046|44026|44049|44029|44029.5|44009.5|0
1731580500000|2024-11-14 10:35:00|44045.5|44025.5|44042|44022|44048|44028|44038|44018|0
1731580800000|2024-11-14 10:40:00|44041.5|44021.5|44023|44003|44041.5|44021.5|44018|43998|0
1731581100000|2024-11-14 10:45:00|44023.5|44003.5|44024|44004|44033|44013|44022.5|44002.5|0
1731581400000|2024-11-14 10:50:00|44025|44005|44027|44007|44027|44007|44020|44000|0
1731581700000|2024-11-14 10:55:00|44026|44006|44020|44000|44028|44008|44015|43995|0
1731582000000|2024-11-14 11:00:00|44022|44002|44023|44003|44029|44009|44021|44001|0
1731582300000|2024-11-14 11:05:00|44023.5|44003.5|44027|44007|44028.5|44008.5|44018.5|43998.5|0
1731582600000|2024-11-14 11:10:00|44026.5|44006.5|44019|43999|44032|44012|44016|43996|0
1731582900000|2024-11-14 11:15:00|44019.5|43999.5|44038|44018|44039|44019|44019|43999|0
1731583200000|2024-11-14 11:20:00|44038.5|44018.5|44032|44012|44041|44021|44030|44010|0
1731583500000|2024-11-14 11:25:00|44031.5|44011.5|44035|44015|44035|44015|44028.5|44008.5|0
1731583800000|2024-11-14 11:30:00|44034.5|44014.5|44035|44015|44036|44016|44022|44002|0
1731584100000|2024-11-14 11:35:00|44034.5|44014.5|44036|44016|44037|44017|44029|44009|0
1731584400000|2024-11-14 11:40:00|44017|43997|44091.5|44071.5|44095.5|44075.5|43992.5|43972.5|0
1731584700000|2024-11-14 11:45:00|44091|44071|44092|44072|44097|44077|44069|44049|0
1731585000000|2024-11-14 11:50:00|44092.5|44072.5|44093.5|44073.5|44105|44085|44087|44067|0
1731585300000|2024-11-14 11:55:00|44092|44072|44098|44078|44098|44078|44086|44066|0
1731585600000|2024-11-14 12:00:00|44095.5|44075.5|44081|44061|44101|44081|44076|44056|0
1731585900000|2024-11-14 12:05:00|44080.5|44060.5|44074|44054|44091|44071|44073|44053|0
1731586200000|2024-11-14 12:10:00|44074.5|44054.5|44077.5|44057.5|44079.5|44059.5|44065|44045|0
1731586500000|2024-11-14 12:15:00|44077|44057|44080.5|44060.5|44085|44065|44076|44056|0
1731586800000|2024-11-14 12:20:00|44081|44061|44072|44052|44084|44064|44069.5|44049.5|0
1731587100000|2024-11-14 12:25:00|44071|44051|44079|44059|44079|44059|44065.5|44045.5|0
1731587400000|2024-11-14 12:30:00|44078|44058|44093.5|44073.5|44094|44074|44078|44058|0
1731587700000|2024-11-14 12:35:00|44094|44074|44075|44055|44096|44076|44074|44054|0
1731588000000|2024-11-14 12:40:00|44075.5|44055.5|44098|44078|44099|44079|44075.5|44055.5|0
1731588300000|2024-11-14 12:45:00|44097|44077|44083.5|44063.5|44097.5|44077.5|44082.5|44062.5|0
1731588600000|2024-11-14 12:50:00|44084|44064|44074|44054|44090|44070|44071|44051|0
1731588900000|2024-11-14 12:55:00|44074.5|44054.5|44068|44048|44082|44062|44067|44047|0
1731589200000|2024-11-14 13:00:00|44069|44049|44083|44063|44089|44069|44068|44048|0
1731589500000|2024-11-14 13:05:00|44083.5|44063.5|44088|44068|44096|44076|44081|44061|0
1731589800000|2024-11-14 13:10:00|44087|44067|44100.5|44080.5|44101.5|44081.5|44087|44067|0
1731590100000|2024-11-14 13:15:00|44100|44080|44107|44087|44108.5|44088.5|44097|44077|0
1731590400000|2024-11-14 13:20:00|44105|44085|44119|44099|44122.5|44102.5|44103.5|44083.5|0
1731590700000|2024-11-14 13:25:00|44119.5|44099.5|44125.5|44105.5|44125.5|44105.5|44114.5|44094.5|0
1731591000000|2024-11-14 13:30:00|44125|44105|44078|44058|44127.5|44107.5|44072|44052|0
1731591300000|2024-11-14 13:35:00|44077.5|44057.5|44055|44035|44086|44066|44042.5|44022.5|0
1731591600000|2024-11-14 13:40:00|44058|44038|44083|44063|44105|44085|44058|44038|0
1731591900000|2024-11-14 13:45:00|44080|44060|44070|44050|44098.5|44078.5|44035|44015|0
1731592200000|2024-11-14 13:50:00|44069.5|44049.5|44068|44048|44075|44055|44058|44038|0
1731592500000|2024-11-14 13:55:00|44067|44047|44070|44050|44073|44053|44060|44040|0
1731592800000|2024-11-14 14:00:00|44068|44048|44068|44048|44070.5|44050.5|44051.5|44031.5|0
1731593100000|2024-11-14 14:05:00|44067|44047|44084|44064|44092|44072|44067|44047|0
1731593400000|2024-11-14 14:10:00|44084.5|44064.5|44084.5|44064.5|44088.5|44068.5|44074|44054|0
1731593700000|2024-11-14 14:15:00|44085|44065|44082.5|44062.5|44090|44070|44072|44052|0
1731594000000|2024-11-14 14:20:00|44082|44062|44075|44055|44083|44063|44070|44050|0
1731594300000|2024-11-14 14:25:00|44075.5|44055.5|44056.5|44036.5|44097|44077|44056.5|44036.5|0
1731594600000|2024-11-14 14:30:00|44060.5|44040.5|44044|44024|44097|44077|44034|44014|0
1731594900000|2024-11-14 14:35:00|44046.5|44026.5|43995|43975|44059|44039|43991|43971|0
1731595200000|2024-11-14 14:40:00|43994|43974|43939.5|43919.5|44001|43981|43915|43895|0
1731595500000|2024-11-14 14:45:00|43941|43921|44014|43994|44014|43994|43931|43911|0
1731595800000|2024-11-14 14:50:00|44013|43993|44005|43985|44038.5|44018.5|43993|43973|0
1731596100000|2024-11-14 14:55:00|44002|43982|43958.5|43938.5|44013|43993|43951|43931|0
1731596400000|2024-11-14 15:00:00|43962|43942|43934|43914|43962|43942|43931|43911|0
1731596700000|2024-11-14 15:05:00|43936|43916|43931.5|43911.5|43962|43942|43924.5|43904.5|0
1731597000000|2024-11-14 15:10:00|43937|43917|43925|43905|43942|43922|43906|43886|0
1731597300000|2024-11-14 15:15:00|43928|43908|43877|43857|43952|43932|43877|43857|0
1731597600000|2024-11-14 15:20:00|43878|43858|43910|43890|43915|43895|43878|43858|0
1731597900000|2024-11-14 15:25:00|43911|43891|43972|43952|43975.5|43955.5|43910|43890|0
1731598200000|2024-11-14 15:30:00|43971|43951|43964|43944|43981|43961|43936|43916|0
1731598500000|2024-11-14 15:35:00|43963.5|43943.5|43994|43974|44003|43983|43961.5|43941.5|0
1731598800000|2024-11-14 15:40:00|43995|43975|43985.5|43965.5|43996.5|43976.5|43967|43947|0
1731599100000|2024-11-14 15:45:00|43986|43966|43979|43959|43999|43979|43972|43952|0
1731599400000|2024-11-14 15:50:00|43976.5|43956.5|43965|43945|43987|43967|43955|43935|0
1731599700000|2024-11-14 15:55:00|43966|43946|43951|43931|43982|43962|43944.5|43924.5|0
1731600000000|2024-11-14 16:00:00|43949|43929|43925|43905|43962|43942|43911|43891|0
1731600300000|2024-11-14 16:05:00|43924|43904|43946.5|43926.5|43953|43933|43917.5|43897.5|0
1731600600000|2024-11-14 16:10:00|43946|43926|43964|43944|43979.5|43959.5|43944|43924|0
1731600900000|2024-11-14 16:15:00|43963|43943|43965|43945|43990|43970|43955|43935|0
1731601200000|2024-11-14 16:20:00|43963|43943|43985|43965|43988.5|43968.5|43956|43936|0
1731601500000|2024-11-14 16:25:00|43983|43963|43977|43957|43994|43974|43976|43956|0
1731601800000|2024-11-14 16:30:00|43978|43958|43972|43952|43988|43968|43969|43949|0
1731602100000|2024-11-14 16:35:00|43970|43950|43984|43964|43988|43968|43968|43948|0
1731602400000|2024-11-14 16:40:00|43983|43963|43957|43937|43988|43968|43956|43936|0
1731602700000|2024-11-14 16:45:00|43957.5|43937.5|43911.5|43891.5|43963|43943|43909|43889|0
1731603000000|2024-11-14 16:50:00|43913|43893|43879|43859|43928|43908|43879|43859|0
1731603300000|2024-11-14 16:55:00|43881|43861|43895|43875|43901.5|43881.5|43871|43851|0
1731603600000|2024-11-14 17:00:00|43896|43876|43883|43863|43896|43876|43858|43838|0
1731603900000|2024-11-14 17:05:00|43881|43861|43872|43852|43886|43866|43864.5|43844.5|0
1731604200000|2024-11-14 17:10:00|43871.5|43851.5|43851|43831|43900|43880|43844|43824|0
1731604500000|2024-11-14 17:15:00|43848|43828|43848|43828|43853.5|43833.5|43822|43802|0
1731604800000|2024-11-14 17:20:00|43846.5|43826.5|43834.5|43814.5|43854|43834|43831|43811|0
1731605100000|2024-11-14 17:25:00|43834|43814|43841|43821|43848.5|43828.5|43828|43808|0
1731605400000|2024-11-14 17:30:00|43843|43823|43833|43813|43846|43826|43788|43768|0
1731605700000|2024-11-14 17:35:00|43832|43812|43878|43858|43890|43870|43832|43812|0
1731606000000|2024-11-14 17:40:00|43880|43860|43870.5|43850.5|43884|43864|43860.5|43840.5|0
1731606300000|2024-11-14 17:45:00|43870|43850|43786|43766|43872|43852|43770|43750|0
1731606600000|2024-11-14 17:50:00|43781|43761|43843|43823|43847.5|43827.5|43772|43752|0
1731606900000|2024-11-14 17:55:00|43842|43822|43849.5|43829.5|43862|43842|43834|43814|0
1731607200000|2024-11-14 18:00:00|43846.5|43826.5|43861.5|43841.5|43867|43847|43827|43807|0
1731607500000|2024-11-14 18:05:00|43860|43840|43863|43843|43868.5|43848.5|43852|43832|0
1731607800000|2024-11-14 18:10:00|43864|43844|43859|43839|43876|43856|43853.5|43833.5|0
1731608100000|2024-11-14 18:15:00|43860.5|43840.5|43841|43821|43868|43848|43834|43814|0
1731608400000|2024-11-14 18:20:00|43845|43825|43839|43819|43851.5|43831.5|43828.5|43808.5|0
1731608700000|2024-11-14 18:25:00|43841|43821|43815.5|43795.5|43850|43830|43815|43795|0
1731609000000|2024-11-14 18:30:00|43817|43797|43802|43782|43819|43799|43790|43770|0
1731609300000|2024-11-14 18:35:00|43796|43776|43793|43773|43813|43793|43792|43772|0
1731609600000|2024-11-14 18:40:00|43791.5|43771.5|43810|43790|43814|43794|43790|43770|0
1731609900000|2024-11-14 18:45:00|43807|43787|43805|43785|43813.5|43793.5|43799|43779|0
1731610200000|2024-11-14 18:50:00|43809|43789|43799|43779|43819|43799|43793|43773|0
1731610500000|2024-11-14 18:55:00|43798|43778|43762|43742|43800|43780|43754|43734|0
1731610800000|2024-11-14 19:00:00|43760|43740|43847|43827|43852|43832|43760|43740|0
1731611100000|2024-11-14 19:05:00|43845|43825|43842|43822|43860.5|43840.5|43840.5|43820.5|0
1731611400000|2024-11-14 19:10:00|43842.5|43822.5|43835|43815|43857.5|43837.5|43835|43815|0
1731611700000|2024-11-14 19:15:00|43836|43816|43837|43817|43845.5|43825.5|43826.5|43806.5|0
1731612000000|2024-11-14 19:20:00|43837.5|43817.5|43842|43822|43847|43827|43822.5|43802.5|0
1731612300000|2024-11-14 19:25:00|43841|43821|43860|43840|43860.5|43840.5|43836|43816|0
1731612600000|2024-11-14 19:30:00|43858|43838|43858.5|43838.5|43873|43853|43848.5|43828.5|0
1731612900000|2024-11-14 19:35:00|43858|43838|43881.5|43861.5|43881.5|43861.5|43856.5|43836.5|0
1731613200000|2024-11-14 19:40:00|43881|43861|43872|43852|43893.5|43873.5|43867|43847|0
1731613500000|2024-11-14 19:45:00|43872.5|43852.5|43849.5|43829.5|43874|43854|43845.5|43825.5|0
1731613800000|2024-11-14 19:50:00|43850|43830|43899|43879|43904|43884|43850|43830|0
1731614100000|2024-11-14 19:55:00|43899.5|43879.5|43879.5|43859.5|43901.5|43881.5|43868|43848|0
1731614400000|2024-11-14 20:00:00|43878|43858|43780|43760|43878|43858|43769|43749|0
1731614700000|2024-11-14 20:05:00|43785|43765|43738|43718|43793|43773|43714|43694|0
1731615000000|2024-11-14 20:10:00|43741|43721|43738|43718|43768|43748|43718|43698|0
1731615300000|2024-11-14 20:15:00|43737|43717|43801.5|43781.5|43821|43801|43737|43717|0
1731615600000|2024-11-14 20:20:00|43797|43777|43793|43773|43811|43791|43776|43756|0
1731615900000|2024-11-14 20:25:00|43794|43774|43801|43781|43821|43801|43779|43759|0
1731616200000|2024-11-14 20:30:00|43808.5|43788.5|43757|43737|43815|43795|43748.5|43728.5|0
1731616500000|2024-11-14 20:35:00|43758|43738|43773|43753|43789.5|43769.5|43754.5|43734.5|0
1731616800000|2024-11-14 20:40:00|43777|43757|43754.5|43734.5|43782.5|43762.5|43747.5|43727.5|0
1731617100000|2024-11-14 20:45:00|43758|43738|43734|43714|43770.5|43750.5|43724|43704|0
1731617400000|2024-11-14 20:50:00|43745.5|43725.5|43765|43745|43787.5|43767.5|43731|43711|0
1731617700000|2024-11-14 20:55:00|43767|43747|43780.5|43760.5|43790|43770|43750|43730|0
1731618000000|2024-11-14 21:00:00|43763.4|43743.4|43759.4|43739.4|43766.9|43746.9|43742.9|43722.9|0
1731618300000|2024-11-14 21:05:00|43757.9|43737.9|43705.9|43685.9|43761.9|43741.9|43692.4|43672.4|0
1731618600000|2024-11-14 21:10:00|43706.4|43686.4|43681.4|43661.4|43715.4|43695.4|43681.4|43661.4|0
1731618900000|2024-11-14 21:15:00|43682.9|43662.9|43713.4|43693.4|43716.4|43696.4|43681.4|43661.4|0
1731619200000|2024-11-14 21:20:00|43713.9|43693.9|43716.4|43696.4|43729.4|43709.4|43713.4|43693.4|0
1731619500000|2024-11-14 21:25:00|43716.9|43696.9|43728.9|43708.9|43729.4|43709.4|43713.9|43693.9|0
1731619800000|2024-11-14 21:30:00|43731.4|43711.4|43741.4|43721.4|43744.9|43724.9|43728.4|43708.4|0
1731620100000|2024-11-14 21:35:00|43740.9|43720.9|43745.4|43725.4|43751.9|43731.9|43740.9|43720.9|0
1731620400000|2024-11-14 21:40:00|43745.9|43725.9|43754.9|43734.9|43757.9|43737.9|43745.4|43725.4|0
1731620700000|2024-11-14 21:45:00|43757.4|43737.4|43755.4|43735.4|43762.4|43742.4|43752.9|43732.9|0
1731621000000|2024-11-14 21:50:00|43755.9|43735.9|43758.9|43738.9|43761.4|43741.4|43753.4|43733.4|0
1731621300000|2024-11-14 21:55:00|43759.9|43739.9|43755.3|43735.3|43762.9|43742.9|43747.4|43727.4|0
1731621600000|2024-11-14 22:00:00|43752.3|43732.3|43751.1|43731.1|43754|43734|43748|43728|0
1731621900000|2024-11-14 22:05:00|43751|43731|43753.4|43733.4|43753.9|43733.9|43751|43731|0
1731622200000|2024-11-14 22:10:00|43753.2|43733.2|43752.2|43732.2|43753.2|43733.2|43751.9|43731.9|0
1731622500000|2024-11-14 22:15:00|43751.9|43731.9|43751.7|43731.7|43754.1|43734.1|43750.1|43730.1|0
1731622800000|2024-11-14 22:20:00|43752.5|43732.5|43748.4|43728.4|43752.5|43732.5|43747.1|43727.1|0
1731623100000|2024-11-14 22:25:00|43747.9|43727.9|43737.7|43717.7|43748.4|43728.4|43737.7|43717.7|0
1731623400000|2024-11-14 22:30:00|43738|43718|43734|43714|43738|43718|43731.6|43711.6|0
1731623700000|2024-11-14 22:35:00|43734.3|43714.3|43736.3|43716.3|43736.7|43716.7|43734.2|43714.2|0
1731624000000|2024-11-14 22:40:00|43736.4|43716.4|43736.7|43716.7|43737.2|43717.2|43735|43715|0
1731624300000|2024-11-14 22:45:00|43735.8|43715.8|43739.2|43719.2|43739.2|43719.2|43735.3|43715.3|0
1731624600000|2024-11-14 22:50:00|43739.4|43719.4|43736.8|43716.8|43740.5|43720.5|43736.8|43716.8|0
1731624900000|2024-11-14 22:55:00|43736.9|43716.9|43737.2|43717.2|43743.4|43723.4|43730.7|43710.7|0
1731625200000|2024-11-14 23:00:00|43781.1|43761.1|43744.6|43724.6|43781.1|43761.1|43741.6|43721.6|0
1731625500000|2024-11-14 23:05:00|43744.1|43724.1|43729.1|43709.1|43744.1|43724.1|43728.1|43708.1|0
1731625800000|2024-11-14 23:10:00|43729.6|43709.6|43720.1|43700.1|43734.1|43714.1|43712.1|43692.1|0
1731626100000|2024-11-14 23:15:00|43718.6|43698.6|43724.1|43704.1|43728.1|43708.1|43712.1|43692.1|0
1731626400000|2024-11-14 23:20:00|43723.6|43703.6|43722.6|43702.6|43729.1|43709.1|43721.6|43701.6|0
1731626700000|2024-11-14 23:25:00|43723.1|43703.1|43725.6|43705.6|43729.1|43709.1|43722.1|43702.1|0
1731627000000|2024-11-14 23:30:00|43726.1|43706.1|43739.1|43719.1|43741.6|43721.6|43726.1|43706.1|0
1731627300000|2024-11-14 23:35:00|43741.1|43721.1|43733.1|43713.1|43741.1|43721.1|43731.6|43711.6|0
1731627600000|2024-11-14 23:40:00|43734.1|43714.1|43733.1|43713.1|43734.1|43714.1|43725.6|43705.6|0
1731627900000|2024-11-14 23:45:00|43733.6|43713.6|43720.1|43700.1|43740.6|43720.6|43718.6|43698.6|0
1731628200000|2024-11-14 23:50:00|43719.6|43699.6|43717.6|43697.6|43728.6|43708.6|43717.6|43697.6|0
1731628500000|2024-11-14 23:55:00|43719.1|43699.1|43729.1|43709.1|43730.1|43710.1|43719.1|43699.1|0
1731628800000|2024-11-15 00:00:00|43726.1|43706.1|43720.6|43700.6|43726.1|43706.1|43714.6|43694.6|0
1731629100000|2024-11-15 00:05:00|43721.1|43701.1|43716.1|43696.1|43721.6|43701.6|43709.1|43689.1|0
1731629400000|2024-11-15 00:10:00|43715.6|43695.6|43715.1|43695.1|43722.6|43702.6|43715.1|43695.1|0
1731629700000|2024-11-15 00:15:00|43715.6|43695.6|43719.1|43699.1|43724.1|43704.1|43715.1|43695.1|0
1731630000000|2024-11-15 00:20:00|43719.6|43699.6|43709.1|43689.1|43720.1|43700.1|43697.1|43677.1|0
1731630300000|2024-11-15 00:25:00|43711.1|43691.1|43707.1|43687.1|43711.1|43691.1|43697.1|43677.1|0
1731630600000|2024-11-15 00:30:00|43706.6|43686.6|43704.1|43684.1|43712.6|43692.6|43695.1|43675.1|0
1731630900000|2024-11-15 00:35:00|43703.6|43683.6|43680.6|43660.6|43704.1|43684.1|43680.6|43660.6|0
1731631200000|2024-11-15 00:40:00|43680.1|43660.1|43672.6|43652.6|43688.6|43668.6|43664.1|43644.1|0
1731631500000|2024-11-15 00:45:00|43673.1|43653.1|43690.1|43670.1|43690.1|43670.1|43672.1|43652.1|0
1731631800000|2024-11-15 00:50:00|43690.6|43670.6|43685.1|43665.1|43691.1|43671.1|43679.6|43659.6|0
1731632100000|2024-11-15 00:55:00|43684.6|43664.6|43685.6|43665.6|43691.1|43671.1|43680.6|43660.6|0
1731632400000|2024-11-15 01:00:00|43684.1|43664.1|43682.1|43662.1|43688.1|43668.1|43676.1|43656.1|0
1731632700000|2024-11-15 01:05:00|43682.6|43662.6|43664.1|43644.1|43686.1|43666.1|43662.1|43642.1|0
1731633000000|2024-11-15 01:10:00|43664.6|43644.6|43661.1|43641.1|43673.1|43653.1|43650.1|43630.1|0
1731633300000|2024-11-15 01:15:00|43662.1|43642.1|43663.6|43643.6|43667.1|43647.1|43653.6|43633.6|0
1731633600000|2024-11-15 01:20:00|43664.1|43644.1|43663.1|43643.1|43672.1|43652.1|43662.6|43642.6|0
1731633900000|2024-11-15 01:25:00|43663.6|43643.6|43672.1|43652.1|43672.1|43652.1|43658.1|43638.1|0
1731634200000|2024-11-15 01:30:00|43671.6|43651.6|43668.1|43648.1|43677.1|43657.1|43663.1|43643.1|0
1731634500000|2024-11-15 01:35:00|43667.6|43647.6|43674.5|43654.5|43675|43655|43664.1|43644.1|0
1731634800000|2024-11-15 01:40:00|43675|43655|43668|43648|43676|43656|43659|43639|0
1731635100000|2024-11-15 01:45:00|43668.5|43648.5|43669|43649|43674.5|43654.5|43664|43644|0
1731635400000|2024-11-15 01:50:00|43668.5|43648.5|43664.5|43644.5|43668.5|43648.5|43659|43639|0
1731635700000|2024-11-15 01:55:00|43665|43645|43663|43643|43668|43648|43658|43638|0
1731636000000|2024-11-15 02:00:00|43662.5|43642.5|43651|43631|43664|43644|43650|43630|0
1731636300000|2024-11-15 02:05:00|43650.5|43630.5|43648|43628|43653.5|43633.5|43645.5|43625.5|0
1731636600000|2024-11-15 02:10:00|43647.5|43627.5|43642|43622|43648.5|43628.5|43639|43619|0
1731636900000|2024-11-15 02:15:00|43641.5|43621.5|43642|43622|43645.5|43625.5|43638|43618|0
1731637200000|2024-11-15 02:20:00|43641.5|43621.5|43654|43634|43655|43635|43641.5|43621.5|0
1731637500000|2024-11-15 02:25:00|43653.5|43633.5|43653|43633|43653.5|43633.5|43647|43627|0
1731637800000|2024-11-15 02:30:00|43652.5|43632.5|43663.5|43643.5|43664|43644|43650.5|43630.5|0
1731638100000|2024-11-15 02:35:00|43663|43643|43672|43652|43677|43657|43661.5|43641.5|0
1731638400000|2024-11-15 02:40:00|43671.5|43651.5|43671|43651|43674|43654|43667|43647|0
1731638700000|2024-11-15 02:45:00|43670.5|43650.5|43666.5|43646.5|43670.5|43650.5|43661|43641|0
1731639000000|2024-11-15 02:50:00|43665|43645|43670|43650|43672|43652|43664|43644|0
1731639300000|2024-11-15 02:55:00|43669.5|43649.5|43669|43649|43670|43650|43664.5|43644.5|0
1731639600000|2024-11-15 03:00:00|43668.5|43648.5|43668|43648|43670|43650|43657.5|43637.5|0
1731639900000|2024-11-15 03:05:00|43668.5|43648.5|43670|43650|43676.5|43656.5|43667.5|43647.5|0
1731640200000|2024-11-15 03:10:00|43669.5|43649.5|43676|43656|43680|43660|43668|43648|0
1731640500000|2024-11-15 03:15:00|43675.5|43655.5|43681|43661|43681.5|43661.5|43672|43652|0
1731640800000|2024-11-15 03:20:00|43681.5|43661.5|43685.5|43665.5|43685.5|43665.5|43679|43659|0
1731641100000|2024-11-15 03:25:00|43685|43665|43688|43668|43691|43671|43684|43664|0
1731641400000|2024-11-15 03:30:00|43687.5|43667.5|43686|43666|43688|43668|43678|43658|0
1731641700000|2024-11-15 03:35:00|43686.5|43666.5|43694|43674|43695|43675|43686.5|43666.5|0
1731642000000|2024-11-15 03:40:00|43695|43675|43688|43668|43695|43675|43684.5|43664.5|0
1731642300000|2024-11-15 03:45:00|43687.5|43667.5|43689|43669|43690.5|43670.5|43685|43665|0
1731642600000|2024-11-15 03:50:00|43689.5|43669.5|43680|43660|43690|43670|43677.5|43657.5|0
1731642900000|2024-11-15 03:55:00|43679.5|43659.5|43673|43653|43680|43660|43670.5|43650.5|0
1731643200000|2024-11-15 04:00:00|43672|43652|43664|43644|43673.5|43653.5|43662|43642|0
1731643500000|2024-11-15 04:05:00|43665|43645|43656|43636|43666|43646|43655|43635|0
1731643800000|2024-11-15 04:10:00|43656.5|43636.5|43656.5|43636.5|43659|43639|43650|43630|0
1731644100000|2024-11-15 04:15:00|43657|43637|43663|43643|43665|43645|43651|43631|0
1731644400000|2024-11-15 04:20:00|43662.5|43642.5|43673.5|43653.5|43674.5|43654.5|43662|43642|0
1731644700000|2024-11-15 04:25:00|43673|43653|43683|43663|43683|43663|43669|43649|0
1731645000000|2024-11-15 04:30:00|43682.5|43662.5|43673.5|43653.5|43682.5|43662.5|43672|43652|0
1731645300000|2024-11-15 04:35:00|43674|43654|43667|43647|43674.5|43654.5|43665.5|43645.5|0
1731645600000|2024-11-15 04:40:00|43667.5|43647.5|43664|43644|43668.5|43648.5|43663|43643|0
1731645900000|2024-11-15 04:45:00|43663.5|43643.5|43661|43641|43664|43644|43658.5|43638.5|0
1731646200000|2024-11-15 04:50:00|43661.5|43641.5|43664.5|43644.5|43665|43645|43656.5|43636.5|0
1731646500000|2024-11-15 04:55:00|43664|43644|43670|43650|43670|43650|43664|43644|0
1731646800000|2024-11-15 05:00:00|43669.5|43649.5|43683|43663|43684|43664|43668.5|43648.5|0
1731647100000|2024-11-15 05:05:00|43682.5|43662.5|43674|43654|43685|43665|43670|43650|0
1731647400000|2024-11-15 05:10:00|43673.5|43653.5|43674|43654|43677|43657|43672|43652|0
1731647700000|2024-11-15 05:15:00|43674.5|43654.5|43682|43662|43683|43663|43672|43652|0
1731648000000|2024-11-15 05:20:00|43681.5|43661.5|43675|43655|43681.5|43661.5|43671.5|43651.5|0
1731648300000|2024-11-15 05:25:00|43675.5|43655.5|43674|43654|43680|43660|43671.5|43651.5|0
1731648600000|2024-11-15 05:30:00|43674.5|43654.5|43663|43643|43674.5|43654.5|43661|43641|0
1731648900000|2024-11-15 05:35:00|43663.5|43643.5|43660|43640|43666|43646|43658.5|43638.5|0
1731649200000|2024-11-15 05:40:00|43659.5|43639.5|43653|43633|43660|43640|43650|43630|0
1731649500000|2024-11-15 05:45:00|43653.5|43633.5|43650|43630|43654|43634|43648|43628|0
1731649800000|2024-11-15 05:50:00|43650.5|43630.5|43644|43624|43650.5|43630.5|43641|43621|0
1731650100000|2024-11-15 05:55:00|43644.5|43624.5|43647.5|43627.5|43647.5|43627.5|43641|43621|0
1731650400000|2024-11-15 06:00:00|43646|43626|43640|43620|43646.5|43626.5|43639.5|43619.5|0
1731650700000|2024-11-15 06:05:00|43641|43621|43629|43609|43642|43622|43623|43603|0
1731651000000|2024-11-15 06:10:00|43629.5|43609.5|43613|43593|43632|43612|43608|43588|0
1731651300000|2024-11-15 06:15:00|43617|43597|43619|43599|43624|43604|43614.5|43594.5|0
1731651600000|2024-11-15 06:20:00|43618.5|43598.5|43594.5|43574.5|43620.5|43600.5|43594|43574|0
1731651900000|2024-11-15 06:25:00|43594|43574|43580|43560|43597|43577|43576|43556|0
1731652200000|2024-11-15 06:30:00|43583|43563|43578.5|43558.5|43588.5|43568.5|43572|43552|0
1731652500000|2024-11-15 06:35:00|43580|43560|43618.5|43598.5|43619|43599|43579|43559|0
1731652800000|2024-11-15 06:40:00|43618|43598|43603.5|43583.5|43620|43600|43601.5|43581.5|0
1731653100000|2024-11-15 06:45:00|43604|43584|43603|43583|43611|43591|43595|43575|0
1731653400000|2024-11-15 06:50:00|43602.5|43582.5|43604.5|43584.5|43605.5|43585.5|43598|43578|0
1731653700000|2024-11-15 06:55:00|43605|43585|43606|43586|43610|43590|43603|43583|0
1731654000000|2024-11-15 07:00:00|43603.5|43583.5|43592|43572|43603.5|43583.5|43590|43570|0
1731654300000|2024-11-15 07:05:00|43591|43571|43585|43565|43600.5|43580.5|43582|43562|0
1731654600000|2024-11-15 07:10:00|43585.5|43565.5|43588|43568|43591.5|43571.5|43582|43562|0
1731654900000|2024-11-15 07:15:00|43588.5|43568.5|43586|43566|43590|43570|43579.5|43559.5|0
1731655200000|2024-11-15 07:20:00|43587|43567|43577|43557|43588.5|43568.5|43576.5|43556.5|0
1731655500000|2024-11-15 07:25:00|43578|43558|43576|43556|43583|43563|43566|43546|0
1731655800000|2024-11-15 07:30:00|43576.5|43556.5|43569|43549|43579|43559|43565|43545|0
1731656100000|2024-11-15 07:35:00|43569.5|43549.5|43564|43544|43577.5|43557.5|43564|43544|0
1731656400000|2024-11-15 07:40:00|43563.5|43543.5|43571|43551|43571|43551|43550.5|43530.5|0
1731656700000|2024-11-15 07:45:00|43570.5|43550.5|43560|43540|43574|43554|43558|43538|0
1731657000000|2024-11-15 07:50:00|43560.5|43540.5|43555|43535|43564|43544|43551|43531|0
1731657300000|2024-11-15 07:55:00|43555.5|43535.5|43538|43518|43559.5|43539.5|43536|43516|0
1731657600000|2024-11-15 08:00:00|43543|43523|43561.5|43541.5|43564|43544|43538|43518|0
1731657900000|2024-11-15 08:05:00|43561|43541|43522|43502|43564|43544|43522|43502|0
1731658200000|2024-11-15 08:10:00|43520|43500|43521|43501|43529.5|43509.5|43508|43488|0
1731658500000|2024-11-15 08:15:00|43519|43499|43552|43532|43563|43543|43516|43496|0
1731658800000|2024-11-15 08:20:00|43549.5|43529.5|43542|43522|43549.5|43529.5|43526.5|43506.5|0
1731659100000|2024-11-15 08:25:00|43539.5|43519.5|43499|43479|43540.5|43520.5|43498.5|43478.5|0
1731659400000|2024-11-15 08:30:00|43498.5|43478.5|43532|43512|43535|43515|43496|43476|0
1731659700000|2024-11-15 08:35:00|43533|43513|43539|43519|43544|43524|43527|43507|0
1731660000000|2024-11-15 08:40:00|43537|43517|43559|43539|43559|43539|43530|43510|0
1731660300000|2024-11-15 08:45:00|43558.5|43538.5|43563|43543|43568.5|43548.5|43552|43532|0
1731660600000|2024-11-15 08:50:00|43562|43542|43569|43549|43572.5|43552.5|43551|43531|0
1731660900000|2024-11-15 08:55:00|43568|43548|43599|43579|43601|43581|43564|43544|0
1731661200000|2024-11-15 09:00:00|43597|43577|43603.5|43583.5|43607|43587|43593|43573|0
1731661500000|2024-11-15 09:05:00|43601.5|43581.5|43604.5|43584.5|43607|43587|43596|43576|0
1731661800000|2024-11-15 09:10:00|43605.5|43585.5|43591|43571|43607.5|43587.5|43591|43571|0
1731662100000|2024-11-15 09:15:00|43590.5|43570.5|43596.5|43576.5|43598.5|43578.5|43585.5|43565.5|0
1731662400000|2024-11-15 09:20:00|43597.5|43577.5|43585|43565|43597.5|43577.5|43584.5|43564.5|0
1731662700000|2024-11-15 09:25:00|43586|43566|43586|43566|43589.5|43569.5|43577.5|43557.5|0
1731663000000|2024-11-15 09:30:00|43585|43565|43586|43566|43587|43567|43577|43557|0
1731663300000|2024-11-15 09:35:00|43585|43565|43593|43573|43600|43580|43582|43562|0
1731663600000|2024-11-15 09:40:00|43592.5|43572.5|43582.5|43562.5|43593|43573|43578.5|43558.5|0
1731663900000|2024-11-15 09:45:00|43583|43563|43580|43560|43583|43563|43572|43552|0
1731664200000|2024-11-15 09:50:00|43579|43559|43580|43560|43580|43560|43570.5|43550.5|0
1731664500000|2024-11-15 09:55:00|43581|43561|43565.5|43545.5|43581|43561|43565.5|43545.5|0
1731664800000|2024-11-15 10:00:00|43567|43547|43582|43562|43584|43564|43564|43544|0
1731665100000|2024-11-15 10:05:00|43582.5|43562.5|43587|43567|43588.5|43568.5|43577|43557|0
1731665400000|2024-11-15 10:10:00|43586|43566|43572|43552|43589.5|43569.5|43571.5|43551.5|0
1731665700000|2024-11-15 10:15:00|43574|43554|43558|43538|43575|43555|43558|43538|0
1731666000000|2024-11-15 10:20:00|43558.5|43538.5|43573|43553|43574|43554|43554|43534|0
1731666300000|2024-11-15 10:25:00|43572.5|43552.5|43577|43557|43585|43565|43572|43552|0
1731666600000|2024-11-15 10:30:00|43576.5|43556.5|43579|43559|43580|43560|43562|43542|0
1731666900000|2024-11-15 10:35:00|43579.5|43559.5|43584.5|43564.5|43586|43566|43579|43559|0
1731667200000|2024-11-15 10:40:00|43584|43564|43577|43557|43584|43564|43576|43556|0
1731667500000|2024-11-15 10:45:00|43577.5|43557.5|43594|43574|43595|43575|43576|43556|0
1731667800000|2024-11-15 10:50:00|43594.5|43574.5|43589.5|43569.5|43596.5|43576.5|43587|43567|0
1731668100000|2024-11-15 10:55:00|43590|43570|43592.5|43572.5|43596.5|43576.5|43590|43570|0
1731668400000|2024-11-15 11:00:00|43592|43572|43589.5|43569.5|43593.5|43573.5|43588|43568|0
1731668700000|2024-11-15 11:05:00|43589|43569|43593|43573|43610|43590|43588|43568|0
1731669000000|2024-11-15 11:10:00|43593.5|43573.5|43599|43579|43603|43583|43589|43569|0
1731669300000|2024-11-15 11:15:00|43598.5|43578.5|43599|43579|43604.5|43584.5|43597|43577|0
1731669600000|2024-11-15 11:20:00|43598.5|43578.5|43606.5|43586.5|43607.5|43587.5|43597|43577|0
1731669900000|2024-11-15 11:25:00|43607|43587|43610|43590|43610.5|43590.5|43599.5|43579.5|0
1731670200000|2024-11-15 11:30:00|43609.5|43589.5|43605|43585|43609.5|43589.5|43600.5|43580.5|0
1731670500000|2024-11-15 11:35:00|43604.5|43584.5|43614|43594|43614|43594|43602|43582|0
1731670800000|2024-11-15 11:40:00|43613.5|43593.5|43605|43585|43614|43594|43605|43585|0
1731671100000|2024-11-15 11:45:00|43604.5|43584.5|43599|43579|43607.5|43587.5|43596|43576|0
1731671400000|2024-11-15 11:50:00|43598.5|43578.5|43602|43582|43605|43585|43595.5|43575.5|0
1731671700000|2024-11-15 11:55:00|43601.5|43581.5|43599|43579|43605.5|43585.5|43597|43577|0
1731672000000|2024-11-15 12:00:00|43598.5|43578.5|43605|43585|43614|43594|43598.5|43578.5|0
1731672300000|2024-11-15 12:05:00|43604.5|43584.5|43614|43594|43614|43594|43601|43581|0
1731672600000|2024-11-15 12:10:00|43615|43595|43617|43597|43618.5|43598.5|43610|43590|0
1731672900000|2024-11-15 12:15:00|43617.5|43597.5|43620|43600|43623.5|43603.5|43614|43594|0
1731673200000|2024-11-15 12:20:00|43620.5|43600.5|43607|43587|43620.5|43600.5|43605.5|43585.5|0
1731673500000|2024-11-15 12:25:00|43607.5|43587.5|43617.5|43597.5|43617.5|43597.5|43605.5|43585.5|0
1731673800000|2024-11-15 12:30:00|43617|43597|43610.5|43590.5|43617.5|43597.5|43607.5|43587.5|0
1731674100000|2024-11-15 12:35:00|43613|43593|43618|43598|43618|43598|43605|43585|0
1731674400000|2024-11-15 12:40:00|43617.5|43597.5|43617|43597|43622|43602|43614.5|43594.5|0
1731674700000|2024-11-15 12:45:00|43616.5|43596.5|43627|43607|43627|43607|43614.5|43594.5|0
1731675000000|2024-11-15 12:50:00|43627.5|43607.5|43638|43618|43647.5|43627.5|43626|43606|0
1731675300000|2024-11-15 12:55:00|43637.5|43617.5|43643|43623|43655|43635|43637.5|43617.5|0
1731675600000|2024-11-15 13:00:00|43643.5|43623.5|43637.5|43617.5|43647|43627|43631.5|43611.5|0
1731675900000|2024-11-15 13:05:00|43637|43617|43617.5|43597.5|43639.5|43619.5|43617|43597|0
1731676200000|2024-11-15 13:10:00|43618|43598|43616|43596|43632|43612|43616|43596|0
1731676500000|2024-11-15 13:15:00|43616.5|43596.5|43611.5|43591.5|43618.5|43598.5|43608.5|43588.5|0
1731676800000|2024-11-15 13:20:00|43612.5|43592.5|43624|43604|43630.5|43610.5|43612|43592|0
1731677100000|2024-11-15 13:25:00|43624.5|43604.5|43630.5|43610.5|43639|43619|43622.5|43602.5|0
1731677400000|2024-11-15 13:30:00|43635.5|43615.5|43615|43595|43673|43653|43601|43581|0
1731677700000|2024-11-15 13:35:00|43614.5|43594.5|43604|43584|43618|43598|43592|43572|0
1731678000000|2024-11-15 13:40:00|43604.5|43584.5|43611|43591|43628|43608|43599|43579|0
1731678300000|2024-11-15 13:45:00|43611.5|43591.5|43627|43607|43633|43613|43611|43591|0
1731678600000|2024-11-15 13:50:00|43626.5|43606.5|43615|43595|43626.5|43606.5|43608|43588|0
1731678900000|2024-11-15 13:55:00|43615.5|43595.5|43601|43581|43615.5|43595.5|43598.5|43578.5|0
1731679200000|2024-11-15 14:00:00|43602|43582|43584.5|43564.5|43614|43594|43584|43564|0
1731679500000|2024-11-15 14:05:00|43585.5|43565.5|43585|43565|43601.5|43581.5|43584|43564|0
1731679800000|2024-11-15 14:10:00|43583|43563|43593.5|43573.5|43598|43578|43582|43562|0
1731680100000|2024-11-15 14:15:00|43593|43573|43573|43553|43600.5|43580.5|43564.5|43544.5|0
1731680400000|2024-11-15 14:20:00|43572|43552|43572|43552|43591|43571|43569|43549|0
1731680700000|2024-11-15 14:25:00|43576.5|43556.5|43588|43568|43621|43601|43563|43543|0
1731681000000|2024-11-15 14:30:00|43591|43571|43602|43582|43657|43637|43568|43548|0
1731681300000|2024-11-15 14:35:00|43604.5|43584.5|43621|43601|43642.5|43622.5|43596|43576|0
1731681600000|2024-11-15 14:40:00|43622|43602|43596|43576|43643|43623|43567|43547|0
1731681900000|2024-11-15 14:45:00|43591|43571|43629|43609|43635|43615|43582|43562|0
1731682200000|2024-11-15 14:50:00|43625|43605|43578|43558|43625|43605|43571.5|43551.5|0
1731682500000|2024-11-15 14:55:00|43579|43559|43540|43520|43581|43561|43525|43505|0
1731682800000|2024-11-15 15:00:00|43533|43513|43488|43468|43533|43513|43478.5|43458.5|0
1731683100000|2024-11-15 15:05:00|43490.5|43470.5|43463.5|43443.5|43513|43493|43449|43429|0
1731683400000|2024-11-15 15:10:00|43464|43444|43502|43482|43503|43483|43439|43419|0
1731683700000|2024-11-15 15:15:00|43500|43480|43542|43522|43544|43524|43482|43462|0
1731684000000|2024-11-15 15:20:00|43538.5|43518.5|43475|43455|43538.5|43518.5|43473.5|43453.5|0
1731684300000|2024-11-15 15:25:00|43476|43456|43480|43460|43510|43490|43472.5|43452.5|0
1731684600000|2024-11-15 15:30:00|43475|43455|43467.5|43447.5|43488|43468|43458|43438|0
1731684900000|2024-11-15 15:35:00|43468|43448|43466|43446|43483|43463|43435.5|43415.5|0
1731685200000|2024-11-15 15:40:00|43463.5|43443.5|43455|43435|43470.5|43450.5|43432.5|43412.5|0
1731685500000|2024-11-15 15:45:00|43452|43432|43474|43454|43484.5|43464.5|43436.5|43416.5|0
1731685800000|2024-11-15 15:50:00|43476|43456|43461|43441|43524|43504|43448|43428|0
1731686100000|2024-11-15 15:55:00|43459|43439|43443.5|43423.5|43471|43451|43431|43411|0
1731686400000|2024-11-15 16:00:00|43438|43418|43431.5|43411.5|43454.5|43434.5|43428|43408|0
1731686700000|2024-11-15 16:05:00|43430.5|43410.5|43466|43446|43482.5|43462.5|43430.5|43410.5|0
1731687000000|2024-11-15 16:10:00|43465|43445|43500|43480|43528|43508|43465|43445|0
1731687300000|2024-11-15 16:15:00|43499.5|43479.5|43542|43522|43555|43535|43495|43475|0
1731687600000|2024-11-15 16:20:00|43543.5|43523.5|43531|43511|43548|43528|43494|43474|0
1731687900000|2024-11-15 16:25:00|43532|43512|43531|43511|43542|43522|43511|43491|0
1731688200000|2024-11-15 16:30:00|43521|43501|43470|43450|43529|43509|43464|43444|0
1731688500000|2024-11-15 16:35:00|43469|43449|43436.5|43416.5|43470|43450|43432.5|43412.5|0
1731688800000|2024-11-15 16:40:00|43437.5|43417.5|43432|43412|43438|43418|43403|43383|0
1731689100000|2024-11-15 16:45:00|43434|43414|43447|43427|43475.5|43455.5|43418.5|43398.5|0
1731689400000|2024-11-15 16:50:00|43448|43428|43446|43426|43452|43432|43428.5|43408.5|0
1731689700000|2024-11-15 16:55:00|43442|43422|43439|43419|43444|43424|43413|43393|0
1731690000000|2024-11-15 17:00:00|43436|43416|43430|43410|43442|43422|43412|43392|0
1731690300000|2024-11-15 17:05:00|43432.5|43412.5|43415.5|43395.5|43440|43420|43411|43391|0
1731690600000|2024-11-15 17:10:00|43414|43394|43432.5|43412.5|43434.5|43414.5|43397.5|43377.5|0
1731690900000|2024-11-15 17:15:00|43431|43411|43439.5|43419.5|43445|43425|43416|43396|0
1731691200000|2024-11-15 17:20:00|43441.5|43421.5|43416|43396|43444|43424|43413.5|43393.5|0
1731691500000|2024-11-15 17:25:00|43415.5|43395.5|43401.5|43381.5|43419|43399|43397|43377|0
1731691800000|2024-11-15 17:30:00|43403|43383|43376.5|43356.5|43403|43383|43356.5|43336.5|0
1731692100000|2024-11-15 17:35:00|43374.5|43354.5|43379.5|43359.5|43389|43369|43354|43334|0
1731692400000|2024-11-15 17:40:00|43379|43359|43391|43371|43397|43377|43357|43337|0
1731692700000|2024-11-15 17:45:00|43394|43374|43381|43361|43410|43390|43374.5|43354.5|0
1731693000000|2024-11-15 17:50:00|43378.5|43358.5|43369|43349|43379|43359|43355|43335|0
1731693300000|2024-11-15 17:55:00|43368|43348|43407|43387|43414.5|43394.5|43365|43345|0
1731693600000|2024-11-15 18:00:00|43406.5|43386.5|43409.5|43389.5|43419|43399|43395.5|43375.5|0
1731693900000|2024-11-15 18:05:00|43411|43391|43430|43410|43434|43414|43398.5|43378.5|0
1731694200000|2024-11-15 18:10:00|43425|43405|43425|43405|43435|43415|43404|43384|0
1731694500000|2024-11-15 18:15:00|43426|43406|43440.5|43420.5|43464|43444|43422|43402|0
1731694800000|2024-11-15 18:20:00|43441|43421|43428|43408|43469.5|43449.5|43423|43403|0
1731695100000|2024-11-15 18:25:00|43427|43407|43448.5|43428.5|43453|43433|43425|43405|0
1731695400000|2024-11-15 18:30:00|43448|43428|43408.5|43388.5|43448|43428|43408.5|43388.5|0
1731695700000|2024-11-15 18:35:00|43405|43385|43445|43425|43449.5|43429.5|43402.5|43382.5|0
1731696000000|2024-11-15 18:40:00|43446|43426|43423.5|43403.5|43448|43428|43412.5|43392.5|0
1731696300000|2024-11-15 18:45:00|43424.5|43404.5|43396.5|43376.5|43432.5|43412.5|43390|43370|0
1731696600000|2024-11-15 18:50:00|43395.5|43375.5|43395.5|43375.5|43412.5|43392.5|43390|43370|0
1731696900000|2024-11-15 18:55:00|43395|43375|43404|43384|43407|43387|43360|43340|0
1731697200000|2024-11-15 19:00:00|43404.5|43384.5|43390.5|43370.5|43426|43406|43381|43361|0
1731697500000|2024-11-15 19:05:00|43389.5|43369.5|43414.5|43394.5|43433|43413|43384|43364|0
1731697800000|2024-11-15 19:10:00|43413|43393|43430|43410|43440|43420|43413|43393|0
1731698100000|2024-11-15 19:15:00|43430.5|43410.5|43417|43397|43439|43419|43411|43391|0
1731698400000|2024-11-15 19:20:00|43417.5|43397.5|43408|43388|43421|43401|43399|43379|0
1731698700000|2024-11-15 19:25:00|43407|43387|43397|43377|43417.5|43397.5|43393|43373|0
1731699000000|2024-11-15 19:30:00|43398|43378|43391|43371|43409.5|43389.5|43389.5|43369.5|0
1731699300000|2024-11-15 19:35:00|43390|43370|43393|43373|43408|43388|43389|43369|0
1731699600000|2024-11-15 19:40:00|43393.5|43373.5|43451|43431|43455|43435|43391|43371|0
1731699900000|2024-11-15 19:45:00|43450.5|43430.5|43460|43440|43486.5|43466.5|43439.5|43419.5|0
1731700200000|2024-11-15 19:50:00|43459.5|43439.5|43410|43390|43471|43451|43403|43383|0
1731700500000|2024-11-15 19:55:00|43408|43388|43432|43412|43436|43416|43408|43388|0
1731700800000|2024-11-15 20:00:00|43434|43414|43456.5|43436.5|43457|43437|43427|43407|0
1731701100000|2024-11-15 20:05:00|43454|43434|43451|43431|43480|43460|43435|43415|0
1731701400000|2024-11-15 20:10:00|43450.5|43430.5|43477|43457|43482|43462|43448|43428|0
1731701700000|2024-11-15 20:15:00|43476.5|43456.5|43498.5|43478.5|43518.5|43498.5|43470|43450|0
1731702000000|2024-11-15 20:20:00|43503|43483|43481.5|43461.5|43525|43505|43474|43454|0
1731702300000|2024-11-15 20:25:00|43479|43459|43445|43425|43483|43463|43443|43423|0
1731702600000|2024-11-15 20:30:00|43447|43427|43450.5|43430.5|43464|43444|43427|43407|0
1731702900000|2024-11-15 20:35:00|43451|43431|43445|43425|43469.5|43449.5|43444|43424|0
1731703200000|2024-11-15 20:40:00|43446|43426|43404.5|43384.5|43454|43434|43394.5|43374.5|0
1731703500000|2024-11-15 20:45:00|43403|43383|43405|43385|43423|43403|43394|43374|0
1731703800000|2024-11-15 20:50:00|43408|43388|43471|43451|43478|43458|43407|43387|0
1731704100000|2024-11-15 20:55:00|43469|43449|43452|43432|43484|43464|43441|43421|0
1731704400000|2024-11-15 21:00:00|43432.2|43412.2|43448.2|43428.2|43478.2|43458.2|43432.2|43412.2|0
1731704700000|2024-11-15 21:05:00|43445.7|43425.7|43449.7|43429.7|43455.2|43435.2|43439.2|43419.2|0
1731705000000|2024-11-15 21:10:00|43450.2|43430.2|43445.2|43425.2|43453.2|43433.2|43437.2|43417.2|0
1731705300000|2024-11-15 21:15:00|43443.2|43423.2|43458.2|43438.2|43458.7|43438.7|43443.2|43423.2|0
1731705600000|2024-11-15 21:20:00|43457.7|43437.7|43451.2|43431.2|43459.2|43439.2|43449.2|43429.2|0
1731705900000|2024-11-15 21:25:00|43451.7|43431.7|43450.7|43430.7|43453.2|43433.2|43447.2|43427.2|0
1731706200000|2024-11-15 21:30:00|43452.2|43432.2|43447.2|43427.2|43454.2|43434.2|43445.2|43425.2|0
1731706500000|2024-11-15 21:35:00|43447.7|43427.7|43452.2|43432.2|43454.2|43434.2|43447.7|43427.7|0
1731706800000|2024-11-15 21:40:00|43452.7|43432.7|43447.7|43427.7|43453.7|43433.7|43445.2|43425.2|0
1731707100000|2024-11-15 21:45:00|43447.2|43427.2|43440.2|43420.2|43454.7|43434.7|43438.2|43418.2|0
1731707400000|2024-11-15 21:50:00|43439.7|43419.7|43442.2|43422.2|43444.2|43424.2|43436.2|43416.2|0
1731707700000|2024-11-15 21:55:00|43441.7|43421.7|43442.1|43422.1|43447.7|43427.7|43436.7|43416.7|0
1731743100000|2024-11-16 07:45:00|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|0
1731745500000|2024-11-16 08:25:00|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1731781200000|2024-11-16 18:20:00|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1731783600000|2024-11-16 19:00:00|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|0
1731793200000|2024-11-16 21:40:00|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1731794400000|2024-11-16 22:00:00|43452.1|43432.1|43452.6|43432.6|43452.6|43432.6|43452.1|43432.1|0
1731809700000|2024-11-17 02:15:00|43448.6|43428.6|43423.6|43403.6|43448.6|43428.6|43423.6|43403.6|0
1731828300000|2024-11-17 07:25:00|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1731848100000|2024-11-17 12:55:00|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1731852300000|2024-11-17 14:05:00|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1731853500000|2024-11-17 14:25:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|0
1731855000000|2024-11-17 14:50:00|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1731856200000|2024-11-17 15:10:00|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|0
1731859200000|2024-11-17 16:00:00|43435|43415|43435|43415|43435|43415|43435|43415|0
1731859500000|2024-11-17 16:05:00|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1731860400000|2024-11-17 16:20:00|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|0
1731864000000|2024-11-17 17:20:00|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|0
1731865200000|2024-11-17 17:40:00|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|0
1731869400000|2024-11-17 18:50:00|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|0
1731872100000|2024-11-17 19:35:00|43394.4|43374.4|43389.4|43369.4|43394.4|43374.4|43389.4|43369.4|0
1731872400000|2024-11-17 19:40:00|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|0
1731873300000|2024-11-17 19:55:00|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|43390.2|43370.2|0
1731873900000|2024-11-17 20:05:00|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|0
1731874200000|2024-11-17 20:10:00|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1731874500000|2024-11-17 20:15:00|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|0
1731876600000|2024-11-17 20:50:00|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|0
1731879600000|2024-11-17 21:40:00|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|0
1731882900000|2024-11-17 22:35:00|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|0
1731884400000|2024-11-17 23:00:00|43441.1|43421.1|43441.3|43421.3|43445.3|43425.3|43377.3|43357.3|0
1731884700000|2024-11-17 23:05:00|43442.8|43422.8|43440.8|43420.8|43446.3|43426.3|43430.8|43410.8|0
1731885000000|2024-11-17 23:10:00|43441.3|43421.3|43412.8|43392.8|43447.3|43427.3|43411.8|43391.8|0
1731885300000|2024-11-17 23:15:00|43411.8|43391.8|43410.3|43390.3|43415.3|43395.3|43404.8|43384.8|0
1731885600000|2024-11-17 23:20:00|43409.8|43389.8|43413.3|43393.3|43416.3|43396.3|43407.8|43387.8|0
1731885900000|2024-11-17 23:25:00|43413.8|43393.8|43415.3|43395.3|43417.8|43397.8|43405.3|43385.3|0
1731886200000|2024-11-17 23:30:00|43414.8|43394.8|43411.8|43391.8|43418.3|43398.3|43409.8|43389.8|0
1731886500000|2024-11-17 23:35:00|43411.3|43391.3|43407.3|43387.3|43412.3|43392.3|43405.8|43385.8|0
1731886800000|2024-11-17 23:40:00|43406.8|43386.8|43411.8|43391.8|43414.3|43394.3|43406.8|43386.8|0
1731887100000|2024-11-17 23:45:00|43411.3|43391.3|43411.8|43391.8|43413.3|43393.3|43410.8|43390.8|0
1731887400000|2024-11-17 23:50:00|43412.8|43392.8|43415.8|43395.8|43416.3|43396.3|43412.8|43392.8|0
1731887700000|2024-11-17 23:55:00|43415.3|43395.3|43419.3|43399.3|43421.8|43401.8|43413.8|43393.8|0
1731888000000|2024-11-18 00:00:00|43418.8|43398.8|43418.3|43398.3|43421.3|43401.3|43412.8|43392.8|0
1731888300000|2024-11-18 00:05:00|43417.8|43397.8|43434.8|43414.8|43436.3|43416.3|43417.8|43397.8|0
1731888600000|2024-11-18 00:10:00|43434.3|43414.3|43435.3|43415.3|43441.8|43421.8|43425.3|43405.3|0
1731888900000|2024-11-18 00:15:00|43434.8|43414.8|43439.8|43419.8|43439.8|43419.8|43428.8|43408.8|0
1731889200000|2024-11-18 00:20:00|43440.3|43420.3|43448.8|43428.8|43449.8|43429.8|43440.3|43420.3|0
1731889500000|2024-11-18 00:25:00|43449.3|43429.3|43450.8|43430.8|43460.8|43440.8|43449.3|43429.3|0
1731889800000|2024-11-18 00:30:00|43450.3|43430.3|43442.8|43422.8|43452.3|43432.3|43437.3|43417.3|0
1731890100000|2024-11-18 00:35:00|43443.3|43423.3|43440.8|43420.8|43445.8|43425.8|43435.8|43415.8|0
1731890400000|2024-11-18 00:40:00|43440.3|43420.3|43440.3|43420.3|43443.8|43423.8|43436.3|43416.3|0
1731890700000|2024-11-18 00:45:00|43440.8|43420.8|43456.8|43436.8|43460.8|43440.8|43439.8|43419.8|0
1731891000000|2024-11-18 00:50:00|43456.3|43436.3|43461.8|43441.8|43465.3|43445.3|43451.8|43431.8|0
1731891300000|2024-11-18 00:55:00|43462.3|43442.3|43469.3|43449.3|43472.8|43452.8|43456.8|43436.8|0
1731891600000|2024-11-18 01:00:00|43468.8|43448.8|43468.8|43448.8|43473.8|43453.8|43463.8|43443.8|0
1731891900000|2024-11-18 01:05:00|43468.3|43448.3|43472.8|43452.8|43481.3|43461.3|43466.8|43446.8|0
1731892200000|2024-11-18 01:10:00|43471.3|43451.3|43467.3|43447.3|43472.8|43452.8|43462.8|43442.8|0
1731892500000|2024-11-18 01:15:00|43467.8|43447.8|43476.8|43456.8|43480.8|43460.8|43467.8|43447.8|0
1731892800000|2024-11-18 01:20:00|43477.8|43457.8|43476.3|43456.3|43480.3|43460.3|43473.3|43453.3|0
1731893100000|2024-11-18 01:25:00|43475.8|43455.8|43469.8|43449.8|43477.8|43457.8|43467.8|43447.8|0
1731893400000|2024-11-18 01:30:00|43470.8|43450.8|43469.8|43449.8|43473.3|43453.3|43467.8|43447.8|0
1731893700000|2024-11-18 01:35:00|43469.3|43449.3|43472.3|43452.3|43475.3|43455.3|43466.3|43446.3|0
1731894000000|2024-11-18 01:40:00|43471.8|43451.8|43470.8|43450.8|43475.8|43455.8|43469.8|43449.8|0
1731894300000|2024-11-18 01:45:00|43470.3|43450.3|43461.8|43441.8|43472.8|43452.8|43459.3|43439.3|0
1731894600000|2024-11-18 01:50:00|43461.3|43441.3|43466.8|43446.8|43468.8|43448.8|43459.8|43439.8|0
1731894900000|2024-11-18 01:55:00|43467.3|43447.3|43467.8|43447.8|43470.8|43450.8|43466.3|43446.3|0
1731895200000|2024-11-18 02:00:00|43467.3|43447.3|43450.3|43430.3|43467.3|43447.3|43447.8|43427.8|0
1731895500000|2024-11-18 02:05:00|43450.8|43430.8|43452.8|43432.8|43454.8|43434.8|43448.3|43428.3|0
1731895800000|2024-11-18 02:10:00|43452.3|43432.3|43460.8|43440.8|43460.8|43440.8|43449.3|43429.3|0
1731896100000|2024-11-18 02:15:00|43460.3|43440.3|43461.3|43441.3|43464.8|43444.8|43457.3|43437.3|0
1731896400000|2024-11-18 02:20:00|43461.8|43441.8|43452.8|43432.8|43465.3|43445.3|43452.8|43432.8|0
1731896700000|2024-11-18 02:25:00|43453.3|43433.3|43446.8|43426.8|43457.8|43437.8|43445.8|43425.8|0
1731897000000|2024-11-18 02:30:00|43447.3|43427.3|43440.8|43420.8|43449.8|43429.8|43439.8|43419.8|0
1731897300000|2024-11-18 02:35:00|43441.3|43421.3|43449.3|43429.3|43450.8|43430.8|43439.8|43419.8|0
1731897600000|2024-11-18 02:40:00|43448.8|43428.8|43446.3|43426.3|43450.3|43430.3|43446.3|43426.3|0
1731897900000|2024-11-18 02:45:00|43445.8|43425.8|43443.8|43423.8|43448.3|43428.3|43441.8|43421.8|0
1731898200000|2024-11-18 02:50:00|43443.3|43423.3|43440.3|43420.3|43444.8|43424.8|43439.8|43419.8|0
1731898500000|2024-11-18 02:55:00|43440.8|43420.8|43438.3|43418.3|43441.8|43421.8|43434.8|43414.8|0
1731898800000|2024-11-18 03:00:00|43438.8|43418.8|43437.8|43417.8|43441.8|43421.8|43434.3|43414.3|0
1731899100000|2024-11-18 03:05:00|43438.3|43418.3|43432.8|43412.8|43438.3|43418.3|43431.3|43411.3|0
1731899400000|2024-11-18 03:10:00|43432.3|43412.3|43426.8|43406.8|43432.3|43412.3|43424.8|43404.8|0
1731899700000|2024-11-18 03:15:00|43426.3|43406.3|43420.8|43400.8|43426.8|43406.8|43420.8|43400.8|0
1731900000000|2024-11-18 03:20:00|43421.3|43401.3|43416.8|43396.8|43421.8|43401.8|43415.3|43395.3|0
1731900300000|2024-11-18 03:25:00|43417.3|43397.3|43416.8|43396.8|43421.3|43401.3|43414.3|43394.3|0
1731900600000|2024-11-18 03:30:00|43416.3|43396.3|43416.8|43396.8|43417.3|43397.3|43410.8|43390.8|0
1731900900000|2024-11-18 03:35:00|43417.3|43397.3|43415.8|43395.8|43423.8|43403.8|43413.3|43393.3|0
1731901200000|2024-11-18 03:40:00|43416.8|43396.8|43409.3|43389.3|43420.8|43400.8|43409.3|43389.3|0
1731901500000|2024-11-18 03:45:00|43409.8|43389.8|43409.8|43389.8|43413.3|43393.3|43406.8|43386.8|0
1731901800000|2024-11-18 03:50:00|43409.3|43389.3|43407.8|43387.8|43411.3|43391.3|43406.8|43386.8|0
1731902100000|2024-11-18 03:55:00|43408.3|43388.3|43411.8|43391.8|43412.3|43392.3|43406.3|43386.3|0
1731902400000|2024-11-18 04:00:00|43412.3|43392.3|43414.8|43394.8|43418.3|43398.3|43412.3|43392.3|0
1731902700000|2024-11-18 04:05:00|43414.3|43394.3|43411.8|43391.8|43417.3|43397.3|43411.3|43391.3|0
1731903000000|2024-11-18 04:10:00|43412.3|43392.3|43414.8|43394.8|43416.8|43396.8|43410.8|43390.8|0
1731903300000|2024-11-18 04:15:00|43415.3|43395.3|43413.8|43393.8|43415.8|43395.8|43411.8|43391.8|0
1731903600000|2024-11-18 04:20:00|43414.3|43394.3|43420.8|43400.8|43422.3|43402.3|43414.3|43394.3|0
1731903900000|2024-11-18 04:25:00|43421.3|43401.3|43420.3|43400.3|43422.8|43402.8|43418.8|43398.8|0
1731904200000|2024-11-18 04:30:00|43420.8|43400.8|43417.8|43397.8|43422.8|43402.8|43417.8|43397.8|0
1731904500000|2024-11-18 04:35:00|43417.3|43397.3|43420.8|43400.8|43423.3|43403.3|43415.8|43395.8|0
1731904800000|2024-11-18 04:40:00|43421.3|43401.3|43426.8|43406.8|43428.3|43408.3|43419.8|43399.8|0
1731905100000|2024-11-18 04:45:00|43427.3|43407.3|43438.3|43418.3|43439.3|43419.3|43426.8|43406.8|0
1731905400000|2024-11-18 04:50:00|43437.8|43417.8|43436.8|43416.8|43442.8|43422.8|43435.8|43415.8|0
1731905700000|2024-11-18 04:55:00|43436.3|43416.3|43431.8|43411.8|43439.3|43419.3|43431.8|43411.8|0
1731906000000|2024-11-18 05:00:00|43431.3|43411.3|43435.3|43415.3|43435.3|43415.3|43428.8|43408.8|0
1731906300000|2024-11-18 05:05:00|43435.8|43415.8|43427.8|43407.8|43436.3|43416.3|43427.3|43407.3|0
1731906600000|2024-11-18 05:10:00|43428.3|43408.3|43420.3|43400.3|43428.3|43408.3|43420.3|43400.3|0
1731906900000|2024-11-18 05:15:00|43420.8|43400.8|43420.8|43400.8|43425.3|43405.3|43417.8|43397.8|0
1731907200000|2024-11-18 05:20:00|43421.8|43401.8|43420.8|43400.8|43423.8|43403.8|43416.8|43396.8|0
1731907500000|2024-11-18 05:25:00|43420.3|43400.3|43429.8|43409.8|43431.8|43411.8|43420.3|43400.3|0
1731907800000|2024-11-18 05:30:00|43430.3|43410.3|43418.3|43398.3|43430.3|43410.3|43416.3|43396.3|0
1731908100000|2024-11-18 05:35:00|43417.8|43397.8|43413.8|43393.8|43418.8|43398.8|43412.3|43392.3|0
1731908400000|2024-11-18 05:40:00|43414.3|43394.3|43420.8|43400.8|43421.8|43401.8|43413.8|43393.8|0
1731908700000|2024-11-18 05:45:00|43423.8|43403.8|43444.3|43424.3|43454.3|43434.3|43421.8|43401.8|0
1731909000000|2024-11-18 05:50:00|43444.8|43424.8|43432.8|43412.8|43444.8|43424.8|43431.8|43411.8|0
1731909300000|2024-11-18 05:55:00|43432.3|43412.3|43437.8|43417.8|43439.8|43419.8|43430.3|43410.3|0
1731909600000|2024-11-18 06:00:00|43435.8|43415.8|43427.8|43407.8|43436.8|43416.8|43424.8|43404.8|0
1731909900000|2024-11-18 06:05:00|43428.3|43408.3|43430.8|43410.8|43432.8|43412.8|43424.8|43404.8|0
1731910200000|2024-11-18 06:10:00|43431.3|43411.3|43442.3|43422.3|43443.8|43423.8|43429.8|43409.8|0
1731910500000|2024-11-18 06:15:00|43441.8|43421.8|43444.3|43424.3|43449.8|43429.8|43440.3|43420.3|0
1731910800000|2024-11-18 06:20:00|43443.8|43423.8|43453.8|43433.8|43453.8|43433.8|43442.8|43422.8|0
1731911100000|2024-11-18 06:25:00|43453.3|43433.3|43450.3|43430.3|43454.8|43434.8|43448.8|43428.8|0
1731911400000|2024-11-18 06:30:00|43448.8|43428.8|43454.8|43434.8|43460.8|43440.8|43448.8|43428.8|0
1731911700000|2024-11-18 06:35:00|43453.8|43433.8|43467.8|43447.8|43469.8|43449.8|43453.8|43433.8|0
1731912000000|2024-11-18 06:40:00|43466.8|43446.8|43461.8|43441.8|43467.3|43447.3|43460.3|43440.3|0
1731912300000|2024-11-18 06:45:00|43462.3|43442.3|43467.8|43447.8|43469.8|43449.8|43462.3|43442.3|0
1731912600000|2024-11-18 06:50:00|43466.3|43446.3|43465.8|43445.8|43466.3|43446.3|43460.8|43440.8|0
1731912900000|2024-11-18 06:55:00|43465.3|43445.3|43461.8|43441.8|43467.8|43447.8|43460.8|43440.8|0
1731913200000|2024-11-18 07:00:00|43463.8|43443.8|43442.8|43422.8|43463.8|43443.8|43439.3|43419.3|0
1731913500000|2024-11-18 07:05:00|43442.3|43422.3|43435.8|43415.8|43442.8|43422.8|43433.3|43413.3|0
1731913800000|2024-11-18 07:10:00|43435.3|43415.3|43437.8|43417.8|43441.8|43421.8|43432.8|43412.8|0
1731914100000|2024-11-18 07:15:00|43437.3|43417.3|43436.8|43416.8|43439.8|43419.8|43430.8|43410.8|0
1731914400000|2024-11-18 07:20:00|43435.8|43415.8|43420.8|43400.8|43437.8|43417.8|43416.8|43396.8|0
1731914700000|2024-11-18 07:25:00|43420.3|43400.3|43406.3|43386.3|43420.3|43400.3|43403.8|43383.8|0
1731915000000|2024-11-18 07:30:00|43405.8|43385.8|43387.3|43367.3|43406.3|43386.3|43386.8|43366.8|0
1731915300000|2024-11-18 07:35:00|43386.8|43366.8|43398.3|43378.3|43402.8|43382.8|43386.8|43366.8|0
1731915600000|2024-11-18 07:40:00|43398.8|43378.8|43389.8|43369.8|43401.8|43381.8|43385.3|43365.3|0
1731915900000|2024-11-18 07:45:00|43388.8|43368.8|43357.8|43337.8|43391.3|43371.3|43355.8|43335.8|0
1731916200000|2024-11-18 07:50:00|43356.8|43336.8|43376.8|43356.8|43382.8|43362.8|43356.8|43336.8|0
1731916500000|2024-11-18 07:55:00|43377.3|43357.3|43368.8|43348.8|43381.8|43361.8|43368.8|43348.8|0
1731916800000|2024-11-18 08:00:00|43371.8|43351.8|43367.3|43347.3|43396.3|43376.3|43349.8|43329.8|0
1731917100000|2024-11-18 08:05:00|43364.8|43344.8|43349.8|43329.8|43364.8|43344.8|43334.8|43314.8|0
1731917400000|2024-11-18 08:10:00|43349.3|43329.3|43358.8|43338.8|43359.8|43339.8|43335.8|43315.8|0
1731917700000|2024-11-18 08:15:00|43355.8|43335.8|43380.8|43360.8|43381.3|43361.3|43352.8|43332.8|0
1731918000000|2024-11-18 08:20:00|43380.3|43360.3|43390.8|43370.8|43399.8|43379.8|43375.3|43355.3|0
1731918300000|2024-11-18 08:25:00|43390.3|43370.3|43379.8|43359.8|43390.3|43370.3|43374.8|43354.8|0
1731918600000|2024-11-18 08:30:00|43376.8|43356.8|43348.8|43328.8|43376.8|43356.8|43347.8|43327.8|0
1731918900000|2024-11-18 08:35:00|43348.3|43328.3|43360.8|43340.8|43366.8|43346.8|43347.3|43327.3|0
1731919200000|2024-11-18 08:40:00|43360.3|43340.3|43328.8|43308.8|43360.8|43340.8|43323.8|43303.8|0
1731919500000|2024-11-18 08:45:00|43327.8|43307.8|43331.8|43311.8|43341.8|43321.8|43318.8|43298.8|0
1731919800000|2024-11-18 08:50:00|43330.3|43310.3|43331.8|43311.8|43341.3|43321.3|43316.3|43296.3|0
1731920100000|2024-11-18 08:55:00|43331.3|43311.3|43338.8|43318.8|43348.8|43328.8|43326.3|43306.3|0
1731920400000|2024-11-18 09:00:00|43342.3|43322.3|43316.8|43296.8|43342.3|43322.3|43310.8|43290.8|0
1731920700000|2024-11-18 09:05:00|43317.3|43297.3|43336.8|43316.8|43336.8|43316.8|43304.8|43284.8|0
1731921000000|2024-11-18 09:10:00|43336.3|43316.3|43334.8|43314.8|43342.3|43322.3|43321.8|43301.8|0
1731921300000|2024-11-18 09:15:00|43333.3|43313.3|43336.8|43316.8|43340.3|43320.3|43313.8|43293.8|0
1731921600000|2024-11-18 09:20:00|43334.8|43314.8|43345.8|43325.8|43350.8|43330.8|43328.8|43308.8|0
1731921900000|2024-11-18 09:25:00|43345.3|43325.3|43351.8|43331.8|43358.8|43338.8|43339.8|43319.8|0
1731922200000|2024-11-18 09:30:00|43351.3|43331.3|43344.8|43324.8|43360.8|43340.8|43337.8|43317.8|0
1731922500000|2024-11-18 09:35:00|43344.3|43324.3|43349.8|43329.8|43351.8|43331.8|43334.3|43314.3|0
1731922800000|2024-11-18 09:40:00|43348.8|43328.8|43361.3|43341.3|43371.8|43351.8|43345.8|43325.8|0
1731923100000|2024-11-18 09:45:00|43361.8|43341.8|43371.3|43351.3|43371.3|43351.3|43358.8|43338.8|0
1731923400000|2024-11-18 09:50:00|43372.8|43352.8|43357.8|43337.8|43379.8|43359.8|43353.3|43333.3|0
1731923700000|2024-11-18 09:55:00|43356.8|43336.8|43337.8|43317.8|43358.8|43338.8|43335.8|43315.8|0
1731924000000|2024-11-18 10:00:00|43338.8|43318.8|43322.8|43302.8|43345.3|43325.3|43320.8|43300.8|0
1731924300000|2024-11-18 10:05:00|43323.3|43303.3|43316.8|43296.8|43328.3|43308.3|43311.8|43291.8|0
1731924600000|2024-11-18 10:10:00|43316.3|43296.3|43325.8|43305.8|43335.8|43315.8|43314.8|43294.8|0
1731924900000|2024-11-18 10:15:00|43325.3|43305.3|43320.8|43300.8|43329.8|43309.8|43320.8|43300.8|0
1731925200000|2024-11-18 10:20:00|43320.3|43300.3|43321.3|43301.3|43325.8|43305.8|43314.8|43294.8|0
1731925500000|2024-11-18 10:25:00|43321.8|43301.8|43334.3|43314.3|43335.8|43315.8|43321.8|43301.8|0
1731925800000|2024-11-18 10:30:00|43334.8|43314.8|43331.8|43311.8|43337.8|43317.8|43328.8|43308.8|0
1731926100000|2024-11-18 10:35:00|43329.8|43309.8|43346.8|43326.8|43348.8|43328.8|43329.3|43309.3|0
1731926400000|2024-11-18 10:40:00|43347.3|43327.3|43355.8|43335.8|43357.3|43337.3|43342.8|43322.8|0
1731926700000|2024-11-18 10:45:00|43356.3|43336.3|43358.8|43338.8|43361.3|43341.3|43351.8|43331.8|0
1731927000000|2024-11-18 10:50:00|43358.3|43338.3|43351.8|43331.8|43360.8|43340.8|43349.3|43329.3|0
1731927300000|2024-11-18 10:55:00|43350.8|43330.8|43350.8|43330.8|43354.3|43334.3|43340.3|43320.3|0
1731927600000|2024-11-18 11:00:00|43351.3|43331.3|43341.8|43321.8|43351.3|43331.3|43339.8|43319.8|0
1731927900000|2024-11-18 11:05:00|43342.3|43322.3|43351.3|43331.3|43358.3|43338.3|43341.3|43321.3|0
1731928200000|2024-11-18 11:10:00|43351.8|43331.8|43334.8|43314.8|43352.8|43332.8|43334.3|43314.3|0
1731928500000|2024-11-18 11:15:00|43333.8|43313.8|43324.8|43304.8|43336.3|43316.3|43322.3|43302.3|0
1731928800000|2024-11-18 11:20:00|43323.8|43303.8|43319.3|43299.3|43325.8|43305.8|43318.3|43298.3|0
1731929100000|2024-11-18 11:25:00|43318.8|43298.8|43297.8|43277.8|43318.8|43298.8|43293.8|43273.8|0
1731929400000|2024-11-18 11:30:00|43298.3|43278.3|43291.8|43271.8|43301.8|43281.8|43291.3|43271.3|0
1731929700000|2024-11-18 11:35:00|43291.3|43271.3|43274.8|43254.8|43295.3|43275.3|43269.8|43249.8|0
1731930000000|2024-11-18 11:40:00|43275.8|43255.8|43264.8|43244.8|43279.8|43259.8|43259.8|43239.8|0
1731930300000|2024-11-18 11:45:00|43265.3|43245.3|43267.8|43247.8|43275.8|43255.8|43264.3|43244.3|0
1731930600000|2024-11-18 11:50:00|43267.3|43247.3|43279.8|43259.8|43280.8|43260.8|43263.8|43243.8|0
1731930900000|2024-11-18 11:55:00|43280.3|43260.3|43289.8|43269.8|43291.3|43271.3|43274.8|43254.8|0
1731931200000|2024-11-18 12:00:00|43294.3|43274.3|43320.3|43300.3|43324.8|43304.8|43290.8|43270.8|0
1731931500000|2024-11-18 12:05:00|43321.3|43301.3|43328.3|43308.3|43329.8|43309.8|43319.8|43299.8|0
1731931800000|2024-11-18 12:10:00|43328.8|43308.8|43326.8|43306.8|43331.3|43311.3|43311.8|43291.8|0
1731932100000|2024-11-18 12:15:00|43327.3|43307.3|43345.8|43325.8|43355.8|43335.8|43327.3|43307.3|0
1731932400000|2024-11-18 12:20:00|43347.8|43327.8|43338.3|43318.3|43353.3|43333.3|43337.8|43317.8|0
1731932700000|2024-11-18 12:25:00|43337.8|43317.8|43351.8|43331.8|43352.8|43332.8|43331.8|43311.8|0
1731933000000|2024-11-18 12:30:00|43352.3|43332.3|43362.3|43342.3|43362.3|43342.3|43348.3|43328.3|0
1731933300000|2024-11-18 12:35:00|43361.8|43341.8|43386.8|43366.8|43392.8|43372.8|43357.8|43337.8|0
1731933600000|2024-11-18 12:40:00|43386.3|43366.3|43389.8|43369.8|43391.8|43371.8|43377.3|43357.3|0
1731933900000|2024-11-18 12:45:00|43389.3|43369.3|43387.8|43367.8|43399.8|43379.8|43386.8|43366.8|0
1731934200000|2024-11-18 12:50:00|43386.8|43366.8|43376.8|43356.8|43387.8|43367.8|43373.8|43353.8|0
1731934500000|2024-11-18 12:55:00|43376.3|43356.3|43372.8|43352.8|43387.3|43367.3|43370.8|43350.8|0
1731934800000|2024-11-18 13:00:00|43371.8|43351.8|43361.8|43341.8|43381.8|43361.8|43355.8|43335.8|0
1731935100000|2024-11-18 13:05:00|43361.3|43341.3|43361.8|43341.8|43368.8|43348.8|43353.8|43333.8|0
1731935400000|2024-11-18 13:10:00|43362.3|43342.3|43351.3|43331.3|43375.3|43355.3|43347.8|43327.8|0
1731935700000|2024-11-18 13:15:00|43352.3|43332.3|43343.8|43323.8|43358.8|43338.8|43335.3|43315.3|0
1731936000000|2024-11-18 13:20:00|43343.3|43323.3|43310.3|43290.3|43346.8|43326.8|43308.8|43288.8|0
1731936300000|2024-11-18 13:25:00|43309.8|43289.8|43319.8|43299.8|43329.8|43309.8|43307.8|43287.8|0
1731936600000|2024-11-18 13:30:00|43317.8|43297.8|43338.8|43318.8|43343.8|43323.8|43314.3|43294.3|0
1731936900000|2024-11-18 13:35:00|43338.3|43318.3|43357.8|43337.8|43357.8|43337.8|43334.8|43314.8|0
1731937200000|2024-11-18 13:40:00|43357.3|43337.3|43384.8|43364.8|43385.8|43365.8|43352.8|43332.8|0
1731937500000|2024-11-18 13:45:00|43384.3|43364.3|43373.8|43353.8|43388.3|43368.3|43371.8|43351.8|0
1731937800000|2024-11-18 13:50:00|43373.3|43353.3|43379.8|43359.8|43381.8|43361.8|43363.8|43343.8|0
1731938100000|2024-11-18 13:55:00|43380.3|43360.3|43378.8|43358.8|43382.3|43362.3|43372.8|43352.8|0
1731938400000|2024-11-18 14:00:00|43376.8|43356.8|43379.8|43359.8|43391.3|43371.3|43376.8|43356.8|0
1731938700000|2024-11-18 14:05:00|43379.3|43359.3|43387.8|43367.8|43388.8|43368.8|43372.8|43352.8|0
1731939000000|2024-11-18 14:10:00|43387.3|43367.3|43404.8|43384.8|43405.8|43385.8|43370.8|43350.8|0
1731939300000|2024-11-18 14:15:00|43403.8|43383.8|43399.8|43379.8|43411.8|43391.8|43396.8|43376.8|0
1731939600000|2024-11-18 14:20:00|43399.3|43379.3|43394.8|43374.8|43406.8|43386.8|43392.3|43372.3|0
1731939900000|2024-11-18 14:25:00|43396.8|43376.8|43386.8|43366.8|43397.3|43377.3|43367.8|43347.8|0
1731940200000|2024-11-18 14:30:00|43397.3|43377.3|43356.8|43336.8|43412.8|43392.8|43329.8|43309.8|0
1731940500000|2024-11-18 14:35:00|43355.8|43335.8|43383.8|43363.8|43429.3|43409.3|43355.8|43335.8|0
1731940800000|2024-11-18 14:40:00|43384.8|43364.8|43409.8|43389.8|43424.3|43404.3|43356.3|43336.3|0
1731941100000|2024-11-18 14:45:00|43402.8|43382.8|43411.8|43391.8|43416.3|43396.3|43364.3|43344.3|0
1731941400000|2024-11-18 14:50:00|43405.8|43385.8|43400.8|43380.8|43409.3|43389.3|43369.8|43349.8|0
1731941700000|2024-11-18 14:55:00|43394.8|43374.8|43355.3|43335.3|43402.8|43382.8|43352.8|43332.8|0
1731942000000|2024-11-18 15:00:00|43358.3|43338.3|43410.3|43390.3|43418.8|43398.8|43343.8|43323.8|0
1731942300000|2024-11-18 15:05:00|43415.3|43395.3|43392.8|43372.8|43422.8|43402.8|43382.8|43362.8|0
1731942600000|2024-11-18 15:10:00|43390.3|43370.3|43354.8|43334.8|43393.3|43373.3|43348.8|43328.8|0
1731942900000|2024-11-18 15:15:00|43355.8|43335.8|43345.3|43325.3|43383.3|43363.3|43335.8|43315.8|0
1731943200000|2024-11-18 15:20:00|43345.8|43325.8|43317.8|43297.8|43345.8|43325.8|43296.8|43276.8|0
1731943500000|2024-11-18 15:25:00|43318.8|43298.8|43353.8|43333.8|43358.8|43338.8|43316.3|43296.3|0
1731943800000|2024-11-18 15:30:00|43349.3|43329.3|43387.8|43367.8|43390.8|43370.8|43346.8|43326.8|0
1731944100000|2024-11-18 15:35:00|43385.8|43365.8|43391.3|43371.3|43393.3|43373.3|43369.8|43349.8|0
1731944400000|2024-11-18 15:40:00|43390.8|43370.8|43423.8|43403.8|43427.8|43407.8|43386.8|43366.8|0
1731944700000|2024-11-18 15:45:00|43424.8|43404.8|43445.8|43425.8|43450.8|43430.8|43415.8|43395.8|0
1731945000000|2024-11-18 15:50:00|43444.8|43424.8|43443.8|43423.8|43444.8|43424.8|43417.3|43397.3|0
1731945300000|2024-11-18 15:55:00|43444.8|43424.8|43453.3|43433.3|43454.3|43434.3|43424.8|43404.8|0
1731945600000|2024-11-18 16:00:00|43453.8|43433.8|43463.8|43443.8|43467.8|43447.8|43437.8|43417.8|0
1731945900000|2024-11-18 16:05:00|43462.8|43442.8|43460.8|43440.8|43468.8|43448.8|43452.8|43432.8|0
1731946200000|2024-11-18 16:10:00|43457.8|43437.8|43432.8|43412.8|43461.8|43441.8|43431.8|43411.8|0
1731946500000|2024-11-18 16:15:00|43431.3|43411.3|43454.8|43434.8|43455.3|43435.3|43418.3|43398.3|0
1731946800000|2024-11-18 16:20:00|43455.8|43435.8|43483.3|43463.3|43488.8|43468.8|43445.8|43425.8|0
1731947100000|2024-11-18 16:25:00|43484.3|43464.3|43457.8|43437.8|43492.8|43472.8|43456.8|43436.8|0
1731947400000|2024-11-18 16:30:00|43458.8|43438.8|43500.8|43480.8|43500.8|43480.8|43457.3|43437.3|0
1731947700000|2024-11-18 16:35:00|43499.8|43479.8|43511.8|43491.8|43514.8|43494.8|43482.8|43462.8|0
1731948000000|2024-11-18 16:40:00|43513.8|43493.8|43502.8|43482.8|43513.8|43493.8|43493.8|43473.8|0
1731948300000|2024-11-18 16:45:00|43502.3|43482.3|43444.8|43424.8|43503.8|43483.8|43439.8|43419.8|0
1731948600000|2024-11-18 16:50:00|43448.8|43428.8|43454.8|43434.8|43455.3|43435.3|43427.3|43407.3|0
1731948900000|2024-11-18 16:55:00|43455.3|43435.3|43441.3|43421.3|43456.3|43436.3|43420.8|43400.8|0
1731949200000|2024-11-18 17:00:00|43442.8|43422.8|43442.8|43422.8|43464.3|43444.3|43429.8|43409.8|0
1731949500000|2024-11-18 17:05:00|43444.3|43424.3|43424.8|43404.8|43446.8|43426.8|43415.8|43395.8|0
1731949800000|2024-11-18 17:10:00|43423.3|43403.3|43436.8|43416.8|43448.8|43428.8|43421.3|43401.3|0
1731950100000|2024-11-18 17:15:00|43435.8|43415.8|43425.8|43405.8|43438.3|43418.3|43406.3|43386.3|0
1731950400000|2024-11-18 17:20:00|43426.3|43406.3|43451.8|43431.8|43461.8|43441.8|43422.8|43402.8|0
1731950700000|2024-11-18 17:25:00|43450.8|43430.8|43442.3|43422.3|43461.8|43441.8|43434.8|43414.8|0
1731951000000|2024-11-18 17:30:00|43440.8|43420.8|43450.8|43430.8|43450.8|43430.8|43432.3|43412.3|0
1731951300000|2024-11-18 17:35:00|43451.3|43431.3|43465.8|43445.8|43475.3|43455.3|43446.8|43426.8|0
1731951600000|2024-11-18 17:40:00|43463.8|43443.8|43442.8|43422.8|43473.8|43453.8|43440.8|43420.8|0
1731951900000|2024-11-18 17:45:00|43440.8|43420.8|43441.8|43421.8|43442.8|43422.8|43418.8|43398.8|0
1731952200000|2024-11-18 17:50:00|43440.8|43420.8|43442.8|43422.8|43453.8|43433.8|43436.3|43416.3|0
1731952500000|2024-11-18 17:55:00|43441.8|43421.8|43471.3|43451.3|43475.8|43455.8|43437.8|43417.8|0
1731952800000|2024-11-18 18:00:00|43469.8|43449.8|43462.8|43442.8|43476.8|43456.8|43460.3|43440.3|0
1731953100000|2024-11-18 18:05:00|43465.3|43445.3|43472.3|43452.3|43475.3|43455.3|43453.8|43433.8|0
1731953400000|2024-11-18 18:10:00|43474.3|43454.3|43454.8|43434.8|43475.8|43455.8|43454.3|43434.3|0
1731953700000|2024-11-18 18:15:00|43455.8|43435.8|43463.8|43443.8|43464.8|43444.8|43447.8|43427.8|0
1731954000000|2024-11-18 18:20:00|43462.8|43442.8|43431.8|43411.8|43463.8|43443.8|43419.8|43399.8|0
1731954300000|2024-11-18 18:25:00|43431.3|43411.3|43402.8|43382.8|43436.8|43416.8|43397.8|43377.8|0
1731954600000|2024-11-18 18:30:00|43403.3|43383.3|43401.8|43381.8|43421.8|43401.8|43391.8|43371.8|0
1731954900000|2024-11-18 18:35:00|43400.8|43380.8|43387.8|43367.8|43412.8|43392.8|43387.8|43367.8|0
1731955200000|2024-11-18 18:40:00|43386.8|43366.8|43345.3|43325.3|43392.8|43372.8|43341.3|43321.3|0
1731955500000|2024-11-18 18:45:00|43347.8|43327.8|43336.8|43316.8|43357.8|43337.8|43322.8|43302.8|0
1731955800000|2024-11-18 18:50:00|43338.3|43318.3|43347.8|43327.8|43358.3|43338.3|43327.8|43307.8|0
1731956100000|2024-11-18 18:55:00|43348.8|43328.8|43403.8|43383.8|43409.3|43389.3|43346.8|43326.8|0
1731956400000|2024-11-18 19:00:00|43400.8|43380.8|43413.3|43393.3|43413.8|43393.8|43394.3|43374.3|0
1731956700000|2024-11-18 19:05:00|43416.3|43396.3|43413.3|43393.3|43420.8|43400.8|43398.3|43378.3|0
1731957000000|2024-11-18 19:10:00|43412.8|43392.8|43378.8|43358.8|43413.8|43393.8|43378.8|43358.8|0
1731957300000|2024-11-18 19:15:00|43379.3|43359.3|43356.8|43336.8|43379.8|43359.8|43347.8|43327.8|0
1731957600000|2024-11-18 19:20:00|43356.3|43336.3|43331.8|43311.8|43356.8|43336.8|43323.8|43303.8|0
1731957900000|2024-11-18 19:25:00|43332.8|43312.8|43342.8|43322.8|43357.8|43337.8|43324.3|43304.3|0
1731958200000|2024-11-18 19:30:00|43343.3|43323.3|43322.8|43302.8|43345.8|43325.8|43319.8|43299.8|0
1731958500000|2024-11-18 19:35:00|43323.8|43303.8|43340.3|43320.3|43343.3|43323.3|43317.3|43297.3|0
1731958800000|2024-11-18 19:40:00|43340.8|43320.8|43360.8|43340.8|43376.3|43356.3|43330.8|43310.8|0
1731959100000|2024-11-18 19:45:00|43361.3|43341.3|43384.3|43364.3|43387.3|43367.3|43360.8|43340.8|0
1731959400000|2024-11-18 19:50:00|43384.8|43364.8|43402.8|43382.8|43409.3|43389.3|43380.3|43360.3|0
1731959700000|2024-11-18 19:55:00|43401.8|43381.8|43384.8|43364.8|43404.8|43384.8|43377.8|43357.8|0
1731960000000|2024-11-18 20:00:00|43381.3|43361.3|43388.8|43368.8|43390.3|43370.3|43372.3|43352.3|0
1731960300000|2024-11-18 20:05:00|43384.8|43364.8|43380.8|43360.8|43392.8|43372.8|43377.8|43357.8|0
1731960600000|2024-11-18 20:10:00|43381.8|43361.8|43388.8|43368.8|43400.8|43380.8|43381.8|43361.8|0
1731960900000|2024-11-18 20:15:00|43387.8|43367.8|43382.8|43362.8|43389.8|43369.8|43365.8|43345.8|0
1731961200000|2024-11-18 20:20:00|43382.3|43362.3|43390.8|43370.8|43391.8|43371.8|43376.8|43356.8|0
1731961500000|2024-11-18 20:25:00|43392.8|43372.8|43403.3|43383.3|43403.8|43383.8|43386.8|43366.8|0
1731961800000|2024-11-18 20:30:00|43402.3|43382.3|43387.8|43367.8|43402.8|43382.8|43378.8|43358.8|0
1731962100000|2024-11-18 20:35:00|43385.8|43365.8|43391.3|43371.3|43401.8|43381.8|43380.8|43360.8|0
1731962400000|2024-11-18 20:40:00|43391.8|43371.8|43401.3|43381.3|43404.8|43384.8|43384.8|43364.8|0
1731962700000|2024-11-18 20:45:00|43399.8|43379.8|43398.8|43378.8|43403.8|43383.8|43377.8|43357.8|0
1731963000000|2024-11-18 20:50:00|43386.8|43366.8|43376.3|43356.3|43388.8|43368.8|43357.8|43337.8|0
1731963300000|2024-11-18 20:55:00|43381.8|43361.8|43401.3|43381.3|43408.8|43388.8|43367.3|43347.3|0
1731963600000|2024-11-18 21:00:00|43397.3|43377.3|43392.8|43372.8|43398.3|43378.3|43381.3|43361.3|0
1731963900000|2024-11-18 21:05:00|43392.3|43372.3|43372.3|43352.3|43392.3|43372.3|43368.8|43348.8|0
1731964200000|2024-11-18 21:10:00|43371.8|43351.8|43378.8|43358.8|43386.8|43366.8|43369.8|43349.8|0
1731964500000|2024-11-18 21:15:00|43378.3|43358.3|43374.8|43354.8|43378.3|43358.3|43367.3|43347.3|0
1731964800000|2024-11-18 21:20:00|43374.3|43354.3|43373.8|43353.8|43375.8|43355.8|43370.8|43350.8|0
1731965100000|2024-11-18 21:25:00|43374.3|43354.3|43374.3|43354.3|43379.8|43359.8|43372.8|43352.8|0
1731965400000|2024-11-18 21:30:00|43374.8|43354.8|43370.8|43350.8|43375.8|43355.8|43368.8|43348.8|0
1731965700000|2024-11-18 21:35:00|43371.3|43351.3|43373.8|43353.8|43374.8|43354.8|43370.8|43350.8|0
1731966000000|2024-11-18 21:40:00|43374.3|43354.3|43378.8|43358.8|43382.3|43362.3|43374.3|43354.3|0
1731966300000|2024-11-18 21:45:00|43378.3|43358.3|43381.8|43361.8|43383.3|43363.3|43377.8|43357.8|0
1731966600000|2024-11-18 21:50:00|43381.3|43361.3|43383.8|43363.8|43383.8|43363.8|43380.3|43360.3|0
1731966900000|2024-11-18 21:55:00|43384.3|43364.3|43383.6|43363.6|43386.8|43366.8|43380.3|43360.3|0
1731967200000|2024-11-18 22:00:00|43383.8|43363.8|43384.1|43364.1|43384.1|43364.1|43383.3|43363.3|0
1731967500000|2024-11-18 22:05:00|43383.9|43363.9|43385.3|43365.3|43386.5|43366.5|43383.9|43363.9|0
1731967800000|2024-11-18 22:10:00|43385.6|43365.6|43390.6|43370.6|43390.7|43370.7|43384.3|43364.3|0
1731968100000|2024-11-18 22:15:00|43390.3|43370.3|43389.9|43369.9|43391.2|43371.2|43388.7|43368.7|0
1731968400000|2024-11-18 22:20:00|43390.7|43370.7|43391|43371|43391.8|43371.8|43388.1|43368.1|0
1731968700000|2024-11-18 22:25:00|43390.8|43370.8|43391|43371|43391|43371|43389.7|43369.7|0
1731969000000|2024-11-18 22:30:00|43391.8|43371.8|43393.4|43373.4|43394|43374|43391|43371|0
1731969300000|2024-11-18 22:35:00|43394|43374|43392|43372|43394|43374|43392|43372|0
1731969600000|2024-11-18 22:40:00|43392.3|43372.3|43394.4|43374.4|43394.4|43374.4|43392.3|43372.3|0
1731969900000|2024-11-18 22:45:00|43394.5|43374.5|43393.4|43373.4|43394.5|43374.5|43393.4|43373.4|0
1731970200000|2024-11-18 22:50:00|43392|43372|43392.4|43372.4|43392.4|43372.4|43392|43372|0
1731970500000|2024-11-18 22:55:00|43392.3|43372.3|43392.6|43372.6|43394.7|43374.7|43392.3|43372.3|0
1731970800000|2024-11-18 23:00:00|43383.1|43363.1|43376.1|43356.1|43389.1|43369.1|43361.1|43341.1|0
1731971100000|2024-11-18 23:05:00|43375.1|43355.1|43357.1|43337.1|43375.1|43355.1|43351.1|43331.1|0
1731971400000|2024-11-18 23:10:00|43356.1|43336.1|43349.1|43329.1|43358.1|43338.1|43344.6|43324.6|0
1731971700000|2024-11-18 23:15:00|43349.6|43329.6|43353.6|43333.6|43358.6|43338.6|43347.1|43327.1|0
1731972000000|2024-11-18 23:20:00|43353.1|43333.1|43363.1|43343.1|43363.6|43343.6|43353.1|43333.1|0
1731972300000|2024-11-18 23:25:00|43363.6|43343.6|43366.6|43346.6|43369.1|43349.1|43361.6|43341.6|0
1731972600000|2024-11-18 23:30:00|43367.1|43347.1|43373.1|43353.1|43377.1|43357.1|43364.6|43344.6|0
1731972900000|2024-11-18 23:35:00|43373.6|43353.6|43373.1|43353.1|43375.1|43355.1|43366.1|43346.1|0
1731973200000|2024-11-18 23:40:00|43373.6|43353.6|43377.1|43357.1|43379.1|43359.1|43371.1|43351.1|0
1731973500000|2024-11-18 23:45:00|43376.6|43356.6|43377.1|43357.1|43378.1|43358.1|43369.6|43349.6|0
1731973800000|2024-11-18 23:50:00|43376.6|43356.6|43379.1|43359.1|43384.1|43364.1|43376.1|43356.1|0
1731974100000|2024-11-18 23:55:00|43378.6|43358.6|43378.1|43358.1|43381.6|43361.6|43378.1|43358.1|0
1731974400000|2024-11-19 00:00:00|43375.6|43355.6|43379.1|43359.1|43387.1|43367.1|43375.6|43355.6|0
1731974700000|2024-11-19 00:05:00|43379.6|43359.6|43387.6|43367.6|43389.1|43369.1|43379.1|43359.1|0
1731975000000|2024-11-19 00:10:00|43389.1|43369.1|43393.1|43373.1|43393.6|43373.6|43385.1|43365.1|0
1731975300000|2024-11-19 00:15:00|43392.6|43372.6|43409.6|43389.6|43410.1|43390.1|43392.6|43372.6|0
1731975600000|2024-11-19 00:20:00|43408.1|43388.1|43402.1|43382.1|43408.6|43388.6|43400.1|43380.1|0
1731975900000|2024-11-19 00:25:00|43401.6|43381.6|43405.6|43385.6|43407.6|43387.6|43400.1|43380.1|0
1731976200000|2024-11-19 00:30:00|43406.1|43386.1|43382.6|43362.6|43406.1|43386.1|43381.6|43361.6|0
1731976500000|2024-11-19 00:35:00|43382.1|43362.1|43368.1|43348.1|43387.1|43367.1|43368.1|43348.1|0
1731976800000|2024-11-19 00:40:00|43368.6|43348.6|43364.1|43344.1|43374.1|43354.1|43363.1|43343.1|0
1731977100000|2024-11-19 00:45:00|43364.6|43344.6|43372.6|43352.6|43373.6|43353.6|43361.1|43341.1|0
1731977400000|2024-11-19 00:50:00|43373.1|43353.1|43375.1|43355.1|43375.6|43355.6|43372.1|43352.1|0
1731977700000|2024-11-19 00:55:00|43374.6|43354.6|43380.1|43360.1|43380.6|43360.6|43369.1|43349.1|0
1731978000000|2024-11-19 01:00:00|43379.1|43359.1|43370.1|43350.1|43379.1|43359.1|43367.6|43347.6|0
1731978300000|2024-11-19 01:05:00|43369.6|43349.6|43368.1|43348.1|43372.1|43352.1|43365.6|43345.6|0
1731978600000|2024-11-19 01:10:00|43368.6|43348.6|43368.1|43348.1|43371.1|43351.1|43360.1|43340.1|0
1731978900000|2024-11-19 01:15:00|43369.1|43349.1|43373.1|43353.1|43373.1|43353.1|43361.1|43341.1|0
1731979200000|2024-11-19 01:20:00|43372.6|43352.6|43370.1|43350.1|43373.1|43353.1|43359.1|43339.1|0
1731979500000|2024-11-19 01:25:00|43370.6|43350.6|43372.1|43352.1|43376.6|43356.6|43370.1|43350.1|0
1731979800000|2024-11-19 01:30:00|43372.6|43352.6|43369.1|43349.1|43373.1|43353.1|43363.1|43343.1|0
1731980100000|2024-11-19 01:35:00|43368.6|43348.6|43373.1|43353.1|43374.1|43354.1|43367.1|43347.1|0
1731980400000|2024-11-19 01:40:00|43372.6|43352.6|43380.1|43360.1|43380.6|43360.6|43371.1|43351.1|0
1731980700000|2024-11-19 01:45:00|43380.6|43360.6|43386.1|43366.1|43386.6|43366.6|43374.1|43354.1|0
1731981000000|2024-11-19 01:50:00|43385.1|43365.1|43393.6|43373.6|43395.1|43375.1|43384.6|43364.6|0
1731981300000|2024-11-19 01:55:00|43394.6|43374.6|43400.1|43380.1|43403.1|43383.1|43394.6|43374.6|0
1731981600000|2024-11-19 02:00:00|43400.6|43380.6|43400.1|43380.1|43402.1|43382.1|43395.6|43375.6|0
1731981900000|2024-11-19 02:05:00|43400.6|43380.6|43389.1|43369.1|43401.6|43381.6|43388.1|43368.1|0
1731982200000|2024-11-19 02:10:00|43389.6|43369.6|43390.1|43370.1|43393.1|43373.1|43386.6|43366.6|0
1731982500000|2024-11-19 02:15:00|43390.6|43370.6|43397.1|43377.1|43397.1|43377.1|43389.6|43369.6|0
1731982800000|2024-11-19 02:20:00|43396.6|43376.6|43399.1|43379.1|43400.1|43380.1|43393.1|43373.1|0
1731983100000|2024-11-19 02:25:00|43398.6|43378.6|43403.1|43383.1|43404.1|43384.1|43396.6|43376.6|0
1731983400000|2024-11-19 02:30:00|43403.6|43383.6|43408.1|43388.1|43409.6|43389.6|43400.6|43380.6|0
1731983700000|2024-11-19 02:35:00|43408.6|43388.6|43418.1|43398.1|43418.1|43398.1|43405.1|43385.1|0
1731984000000|2024-11-19 02:40:00|43418.6|43398.6|43416.1|43396.1|43419.1|43399.1|43412.1|43392.1|0
1731984300000|2024-11-19 02:45:00|43415.6|43395.6|43420.1|43400.1|43421.6|43401.6|43414.1|43394.1|0
1731984600000|2024-11-19 02:50:00|43419.6|43399.6|43427.1|43407.1|43428.1|43408.1|43418.6|43398.6|0
1731984900000|2024-11-19 02:55:00|43427.6|43407.6|43429.1|43409.1|43430.1|43410.1|43426.1|43406.1|0
1731985200000|2024-11-19 03:00:00|43429.6|43409.6|43436.1|43416.1|43437.1|43417.1|43428.6|43408.6|0
1731985500000|2024-11-19 03:05:00|43435.6|43415.6|43438.1|43418.1|43439.1|43419.1|43433.1|43413.1|0
1731985800000|2024-11-19 03:10:00|43437.6|43417.6|43446.1|43426.1|43446.6|43426.6|43437.6|43417.6|0
1731986100000|2024-11-19 03:15:00|43445.6|43425.6|43470.1|43450.1|43471.1|43451.1|43442.1|43422.1|0
1731986400000|2024-11-19 03:20:00|43470.6|43450.6|43458.1|43438.1|43471.6|43451.6|43458.1|43438.1|0
1731986700000|2024-11-19 03:25:00|43458.6|43438.6|43459.6|43439.6|43461.6|43441.6|43455.1|43435.1|0
1731987000000|2024-11-19 03:30:00|43457.1|43437.1|43468.1|43448.1|43472.6|43452.6|43455.6|43435.6|0
1731987300000|2024-11-19 03:35:00|43467.6|43447.6|43459.1|43439.1|43467.6|43447.6|43457.1|43437.1|0
1731987600000|2024-11-19 03:40:00|43460.1|43440.1|43469.1|43449.1|43470.6|43450.6|43458.1|43438.1|0
1731987900000|2024-11-19 03:45:00|43468.6|43448.6|43465.6|43445.6|43469.1|43449.1|43463.6|43443.6|0
1731988200000|2024-11-19 03:50:00|43466.1|43446.1|43466.1|43446.1|43475.6|43455.6|43465.6|43445.6|0
1731988500000|2024-11-19 03:55:00|43466.6|43446.6|43468.6|43448.6|43471.1|43451.1|43466.1|43446.1|0
1731988800000|2024-11-19 04:00:00|43471.1|43451.1|43472.1|43452.1|43475.6|43455.6|43469.1|43449.1|0
1731989100000|2024-11-19 04:05:00|43471.1|43451.1|43471.1|43451.1|43475.1|43455.1|43470.6|43450.6|0
1731989400000|2024-11-19 04:10:00|43471.6|43451.6|43480.1|43460.1|43481.1|43461.1|43471.1|43451.1|0
1731989700000|2024-11-19 04:15:00|43480.6|43460.6|43481.1|43461.1|43482.1|43462.1|43475.6|43455.6|0
1731990000000|2024-11-19 04:20:00|43481.6|43461.6|43483.1|43463.1|43485.1|43465.1|43480.1|43460.1|0
1731990300000|2024-11-19 04:25:00|43482.6|43462.6|43483.6|43463.6|43484.6|43464.6|43480.6|43460.6|0
1731990600000|2024-11-19 04:30:00|43483.1|43463.1|43484.1|43464.1|43490.6|43470.6|43483.1|43463.1|0
1731990900000|2024-11-19 04:35:00|43484.6|43464.6|43479.1|43459.1|43485.6|43465.6|43476.1|43456.1|0
1731991200000|2024-11-19 04:40:00|43479.6|43459.6|43475.1|43455.1|43480.6|43460.6|43474.6|43454.6|0
1731991500000|2024-11-19 04:45:00|43475.6|43455.6|43471.1|43451.1|43476.6|43456.6|43467.6|43447.6|0
1731991800000|2024-11-19 04:50:00|43471.6|43451.6|43465.6|43445.6|43471.6|43451.6|43463.6|43443.6|0
1731992100000|2024-11-19 04:55:00|43466.1|43446.1|43470.6|43450.6|43471.1|43451.1|43466.1|43446.1|0
1731992400000|2024-11-19 05:00:00|43470.1|43450.1|43466.1|43446.1|43472.6|43452.6|43463.6|43443.6|0
1731992700000|2024-11-19 05:05:00|43466.6|43446.6|43461.1|43441.1|43469.6|43449.6|43461.1|43441.1|0
1731993000000|2024-11-19 05:10:00|43460.6|43440.6|43460.1|43440.1|43464.6|43444.6|43457.1|43437.1|0
1731993300000|2024-11-19 05:15:00|43460.6|43440.6|43455.1|43435.1|43463.1|43443.1|43453.6|43433.6|0
1731993600000|2024-11-19 05:20:00|43456.1|43436.1|43453.1|43433.1|43458.1|43438.1|43451.1|43431.1|0
1731993900000|2024-11-19 05:25:00|43452.6|43432.6|43450.1|43430.1|43454.6|43434.6|43449.6|43429.6|0
1731994200000|2024-11-19 05:30:00|43450.6|43430.6|43450.6|43430.6|43454.1|43434.1|43448.6|43428.6|0
1731994500000|2024-11-19 05:35:00|43449.6|43429.6|43451.1|43431.1|43453.1|43433.1|43448.6|43428.6|0
1731994800000|2024-11-19 05:40:00|43450.6|43430.6|43452.1|43432.1|43452.6|43432.6|43448.6|43428.6|0
1731995100000|2024-11-19 05:45:00|43451.6|43431.6|43452.1|43432.1|43453.1|43433.1|43449.1|43429.1|0
1731995400000|2024-11-19 05:50:00|43452.6|43432.6|43455.1|43435.1|43456.6|43436.6|43446.6|43426.6|0
1731995700000|2024-11-19 05:55:00|43455.6|43435.6|43460.1|43440.1|43460.6|43440.6|43453.6|43433.6|0
1731996000000|2024-11-19 06:00:00|43459.6|43439.6|43449.1|43429.1|43460.6|43440.6|43448.6|43428.6|0
1731996300000|2024-11-19 06:05:00|43448.6|43428.6|43450.1|43430.1|43452.6|43432.6|43447.6|43427.6|0
1731996600000|2024-11-19 06:10:00|43449.6|43429.6|43443.1|43423.1|43450.6|43430.6|43442.6|43422.6|0
1731996900000|2024-11-19 06:15:00|43442.6|43422.6|43446.1|43426.1|43447.1|43427.1|43441.1|43421.1|0
1731997200000|2024-11-19 06:20:00|43445.6|43425.6|43450.1|43430.1|43456.6|43436.6|43443.1|43423.1|0
1731997500000|2024-11-19 06:25:00|43449.6|43429.6|43449.6|43429.6|43451.1|43431.1|43446.1|43426.1|0
1731997800000|2024-11-19 06:30:00|43449.1|43429.1|43443.1|43423.1|43453.1|43433.1|43441.1|43421.1|0
1731998100000|2024-11-19 06:35:00|43443.6|43423.6|43442.1|43422.1|43445.1|43425.1|43440.1|43420.1|0
1731998400000|2024-11-19 06:40:00|43442.6|43422.6|43446.1|43426.1|43448.1|43428.1|43442.6|43422.6|0
1731998700000|2024-11-19 06:45:00|43445.6|43425.6|43451.1|43431.1|43451.1|43431.1|43444.6|43424.6|0
1731999000000|2024-11-19 06:50:00|43450.6|43430.6|43444.6|43424.6|43452.6|43432.6|43444.6|43424.6|0
1731999300000|2024-11-19 06:55:00|43445.1|43425.1|43441.1|43421.1|43445.6|43425.6|43440.1|43420.1|0
1731999600000|2024-11-19 07:00:00|43443.1|43423.1|43430.6|43410.6|43443.1|43423.1|43426.6|43406.6|0
1731999900000|2024-11-19 07:05:00|43430.1|43410.1|43426.1|43406.1|43432.1|43412.1|43419.6|43399.6|0
1732000200000|2024-11-19 07:10:00|43426.6|43406.6|43419.6|43399.6|43426.6|43406.6|43414.6|43394.6|0
1732000500000|2024-11-19 07:15:00|43419.1|43399.1|43437.1|43417.1|43437.1|43417.1|43418.1|43398.1|0
1732000800000|2024-11-19 07:20:00|43436.1|43416.1|43449.1|43429.1|43450.1|43430.1|43436.1|43416.1|0
1732001100000|2024-11-19 07:25:00|43450.1|43430.1|43447.1|43427.1|43450.1|43430.1|43439.6|43419.6|0
1732001400000|2024-11-19 07:30:00|43447.6|43427.6|43458.1|43438.1|43465.1|43445.1|43446.6|43426.6|0
1732001700000|2024-11-19 07:35:00|43457.6|43437.6|43465.1|43445.1|43467.1|43447.1|43453.6|43433.6|0
1732002000000|2024-11-19 07:40:00|43464.6|43444.6|43464.6|43444.6|43466.6|43446.6|43458.1|43438.1|0
1732002300000|2024-11-19 07:45:00|43465.1|43445.1|43456.6|43436.6|43465.1|43445.1|43455.1|43435.1|0
1732002600000|2024-11-19 07:50:00|43457.1|43437.1|43462.6|43442.6|43466.6|43446.6|43455.1|43435.1|0
1732002900000|2024-11-19 07:55:00|43462.1|43442.1|43444.1|43424.1|43463.1|43443.1|43443.1|43423.1|0
1732003200000|2024-11-19 08:00:00|43443.1|43423.1|43478.1|43458.1|43481.1|43461.1|43438.6|43418.6|0
1732003500000|2024-11-19 08:05:00|43475.1|43455.1|43460.6|43440.6|43483.6|43463.6|43457.1|43437.1|0
1732003800000|2024-11-19 08:10:00|43457.1|43437.1|43445.6|43425.6|43471.1|43451.1|43434.1|43414.1|0
1732004100000|2024-11-19 08:15:00|43446.1|43426.1|43461.6|43441.6|43470.6|43450.6|43446.1|43426.1|0
1732004400000|2024-11-19 08:20:00|43460.1|43440.1|43464.1|43444.1|43476.1|43456.1|43457.1|43437.1|0
1732004700000|2024-11-19 08:25:00|43465.1|43445.1|43452.1|43432.1|43469.1|43449.1|43437.6|43417.6|0
1732005000000|2024-11-19 08:30:00|43452.6|43432.6|43422.1|43402.1|43458.6|43438.6|43418.6|43398.6|0
1732005300000|2024-11-19 08:35:00|43420.1|43400.1|43331.1|43311.1|43420.1|43400.1|43331.1|43311.1|0
1732005600000|2024-11-19 08:40:00|43340.1|43320.1|43322.1|43302.1|43343.1|43323.1|43306.1|43286.1|0
1732005900000|2024-11-19 08:45:00|43324.1|43304.1|43380.1|43360.1|43386.1|43366.1|43324.1|43304.1|0
1732006200000|2024-11-19 08:50:00|43380.6|43360.6|43358.1|43338.1|43381.6|43361.6|43347.6|43327.6|0
1732006500000|2024-11-19 08:55:00|43359.1|43339.1|43368.1|43348.1|43379.1|43359.1|43350.1|43330.1|0
1732006800000|2024-11-19 09:00:00|43372.6|43352.6|43392.1|43372.1|43395.6|43375.6|43372.6|43352.6|0
1732007100000|2024-11-19 09:05:00|43389.1|43369.1|43367.1|43347.1|43390.1|43370.1|43365.1|43345.1|0
1732007400000|2024-11-19 09:10:00|43369.1|43349.1|43359.1|43339.1|43374.1|43354.1|43355.6|43335.6|0
1732007700000|2024-11-19 09:15:00|43358.6|43338.6|43302.1|43282.1|43366.1|43346.1|43299.1|43279.1|0
1732008000000|2024-11-19 09:20:00|43307.6|43287.6|43277.6|43257.6|43324.1|43304.1|43277.6|43257.6|0
1732008300000|2024-11-19 09:25:00|43277.1|43257.1|43165.6|43145.6|43277.6|43257.6|43145.1|43125.1|0
1732008600000|2024-11-19 09:30:00|43161.1|43141.1|43164.1|43144.1|43183.1|43163.1|43123.1|43103.1|0
1732008900000|2024-11-19 09:35:00|43164.6|43144.6|43169.1|43149.1|43200.6|43180.6|43160.1|43140.1|0
1732009200000|2024-11-19 09:40:00|43163.1|43143.1|43131.1|43111.1|43168.6|43148.6|43124.1|43104.1|0
1732009500000|2024-11-19 09:45:00|43129.1|43109.1|43131.1|43111.1|43143.1|43123.1|43114.6|43094.6|0
1732009800000|2024-11-19 09:50:00|43129.6|43109.6|43157.1|43137.1|43165.6|43145.6|43118.1|43098.1|0
1732010100000|2024-11-19 09:55:00|43159.1|43139.1|43146.1|43126.1|43172.1|43152.1|43140.1|43120.1|0
1732010400000|2024-11-19 10:00:00|43143.1|43123.1|43152.1|43132.1|43174.1|43154.1|43126.1|43106.1|0
1732010700000|2024-11-19 10:05:00|43149.6|43129.6|43146.1|43126.1|43178.1|43158.1|43139.1|43119.1|0
1732011000000|2024-11-19 10:10:00|43141.1|43121.1|43134.1|43114.1|43142.1|43122.1|43116.6|43096.6|0
1732011300000|2024-11-19 10:15:00|43134.6|43114.6|43173.1|43153.1|43183.1|43163.1|43132.6|43112.6|0
1732011600000|2024-11-19 10:20:00|43168.1|43148.1|43170.6|43150.6|43191.1|43171.1|43159.6|43139.6|0
1732011900000|2024-11-19 10:25:00|43170.1|43150.1|43139.1|43119.1|43170.6|43150.6|43137.6|43117.6|0
1732012200000|2024-11-19 10:30:00|43133.1|43113.1|43145.1|43125.1|43150.6|43130.6|43128.6|43108.6|0
1732012500000|2024-11-19 10:35:00|43153.1|43133.1|43158.1|43138.1|43169.6|43149.6|43131.1|43111.1|0
1732012800000|2024-11-19 10:40:00|43156.1|43136.1|43167.6|43147.6|43169.6|43149.6|43148.1|43128.1|0
1732013100000|2024-11-19 10:45:00|43163.6|43143.6|43181.1|43161.1|43186.1|43166.1|43157.1|43137.1|0
1732013400000|2024-11-19 10:50:00|43180.6|43160.6|43163.6|43143.6|43180.6|43160.6|43158.6|43138.6|0
1732013700000|2024-11-19 10:55:00|43163.1|43143.1|43170.1|43150.1|43177.1|43157.1|43158.1|43138.1|0
1732014000000|2024-11-19 11:00:00|43169.6|43149.6|43169.6|43149.6|43182.1|43162.1|43165.1|43145.1|0
1732014300000|2024-11-19 11:05:00|43166.1|43146.1|43183.6|43163.6|43185.1|43165.1|43157.1|43137.1|0
1732014600000|2024-11-19 11:10:00|43184.1|43164.1|43190.1|43170.1|43193.6|43173.6|43164.6|43144.6|0
1732014900000|2024-11-19 11:15:00|43189.1|43169.1|43169.1|43149.1|43189.6|43169.6|43166.1|43146.1|0
1732015200000|2024-11-19 11:20:00|43168.1|43148.1|43165.1|43145.1|43177.1|43157.1|43163.6|43143.6|0
1732015500000|2024-11-19 11:25:00|43165.6|43145.6|43145.1|43125.1|43173.6|43153.6|43140.1|43120.1|0
1732015800000|2024-11-19 11:30:00|43143.1|43123.1|43144.1|43124.1|43161.6|43141.6|43131.1|43111.1|0
1732016100000|2024-11-19 11:35:00|43143.6|43123.6|43138.6|43118.6|43152.1|43132.1|43136.1|43116.1|0
1732016400000|2024-11-19 11:40:00|43138.1|43118.1|43162.1|43142.1|43162.1|43142.1|43131.6|43111.6|0
1732016700000|2024-11-19 11:45:00|43161.6|43141.6|43155.1|43135.1|43169.1|43149.1|43155.1|43135.1|0
1732017000000|2024-11-19 11:50:00|43154.6|43134.6|43156.1|43136.1|43164.1|43144.1|43147.6|43127.6|0
1732017300000|2024-11-19 11:55:00|43157.1|43137.1|43160.1|43140.1|43160.1|43140.1|43138.6|43118.6|0
1732017600000|2024-11-19 12:00:00|43159.1|43139.1|43187.6|43167.6|43199.6|43179.6|43147.6|43127.6|0
1732017900000|2024-11-19 12:05:00|43184.6|43164.6|43198.1|43178.1|43199.1|43179.1|43169.1|43149.1|0
1732018200000|2024-11-19 12:10:00|43200.1|43180.1|43199.1|43179.1|43213.1|43193.1|43189.1|43169.1|0
1732018500000|2024-11-19 12:15:00|43199.6|43179.6|43176.1|43156.1|43200.1|43180.1|43174.1|43154.1|0
1732018800000|2024-11-19 12:20:00|43177.1|43157.1|43189.1|43169.1|43189.1|43169.1|43170.6|43150.6|0
1732019100000|2024-11-19 12:25:00|43189.6|43169.6|43208.6|43188.6|43209.1|43189.1|43186.6|43166.6|0
1732019400000|2024-11-19 12:30:00|43209.1|43189.1|43182.1|43162.1|43210.1|43190.1|43180.1|43160.1|0
1732019700000|2024-11-19 12:35:00|43183.1|43163.1|43179.1|43159.1|43186.1|43166.1|43174.1|43154.1|0
1732020000000|2024-11-19 12:40:00|43179.6|43159.6|43200.1|43180.1|43202.6|43182.6|43177.6|43157.6|0
1732020300000|2024-11-19 12:45:00|43199.6|43179.6|43204.1|43184.1|43204.1|43184.1|43186.1|43166.1|0
1732020600000|2024-11-19 12:50:00|43204.6|43184.6|43215.1|43195.1|43216.1|43196.1|43193.1|43173.1|0
1732020900000|2024-11-19 12:55:00|43215.6|43195.6|43222.6|43202.6|43223.6|43203.6|43209.6|43189.6|0
1732021200000|2024-11-19 13:00:00|43222.1|43202.1|43199.6|43179.6|43222.1|43202.1|43199.6|43179.6|0
1732021500000|2024-11-19 13:05:00|43200.6|43180.6|43200.1|43180.1|43208.1|43188.1|43198.1|43178.1|0
1732021800000|2024-11-19 13:10:00|43202.1|43182.1|43193.1|43173.1|43208.1|43188.1|43193.1|43173.1|0
1732022100000|2024-11-19 13:15:00|43193.6|43173.6|43175.1|43155.1|43197.6|43177.6|43165.1|43145.1|0
1732022400000|2024-11-19 13:20:00|43174.6|43154.6|43170.1|43150.1|43175.1|43155.1|43160.6|43140.6|0
1732022700000|2024-11-19 13:25:00|43170.6|43150.6|43165.6|43145.6|43177.1|43157.1|43162.1|43142.1|0
1732023000000|2024-11-19 13:30:00|43166.1|43146.1|43142.6|43122.6|43180.1|43160.1|43140.1|43120.1|0
1732023300000|2024-11-19 13:35:00|43143.1|43123.1|43122.1|43102.1|43152.1|43132.1|43120.1|43100.1|0
1732023600000|2024-11-19 13:40:00|43122.6|43102.6|43066.6|43046.6|43127.1|43107.1|43065.1|43045.1|0
1732023900000|2024-11-19 13:45:00|43066.1|43046.1|43019.6|42999.6|43089.1|43069.1|43017.6|42997.6|0
1732024200000|2024-11-19 13:50:00|43017.6|42997.6|42915.6|42895.6|43021.6|43001.6|42906.1|42886.1|0
1732024500000|2024-11-19 13:55:00|42918.6|42898.6|42904.6|42884.6|42941.1|42921.1|42901.1|42881.1|0
1732024800000|2024-11-19 14:00:00|42906.6|42886.6|42912.6|42892.6|42927.1|42907.1|42864.6|42844.6|0
1732025100000|2024-11-19 14:05:00|42912.1|42892.1|43000.1|42980.1|43002.1|42982.1|42879.6|42859.6|0
1732025400000|2024-11-19 14:10:00|42997.1|42977.1|43004.1|42984.1|43014.1|42994.1|42972.1|42952.1|0
1732025700000|2024-11-19 14:15:00|43001.6|42981.6|43003.1|42983.1|43005.6|42985.6|42973.1|42953.1|0
1732026000000|2024-11-19 14:20:00|43005.1|42985.1|43010.1|42990.1|43031.1|43011.1|42986.1|42966.1|0
1732026300000|2024-11-19 14:25:00|43016.6|42996.6|43047.1|43027.1|43069.1|43049.1|43006.1|42986.1|0
1732026600000|2024-11-19 14:30:00|43049.1|43029.1|43078.6|43058.6|43082.6|43062.6|43012.6|42992.6|0
1732026900000|2024-11-19 14:35:00|43076.1|43056.1|43058.1|43038.1|43076.1|43056.1|43033.6|43013.6|0
1732027200000|2024-11-19 14:40:00|43055.1|43035.1|43056.1|43036.1|43074.1|43054.1|43026.1|43006.1|0
1732027500000|2024-11-19 14:45:00|43054.6|43034.6|42989.1|42969.1|43081.1|43061.1|42975.6|42955.6|0
1732027800000|2024-11-19 14:50:00|42987.6|42967.6|43006.1|42986.1|43024.6|43004.6|42938.1|42918.1|0
1732028100000|2024-11-19 14:55:00|43007.1|42987.1|43029.1|43009.1|43056.1|43036.1|43007.1|42987.1|0
1732028400000|2024-11-19 15:00:00|43030.1|43010.1|43019.1|42999.1|43049.1|43029.1|43000.1|42980.1|0
1732028700000|2024-11-19 15:05:00|43020.6|43000.6|43037.1|43017.1|43056.1|43036.1|43014.1|42994.1|0
1732029000000|2024-11-19 15:10:00|43036.1|43016.1|43013.1|42993.1|43046.1|43026.1|43005.1|42985.1|0
1732029300000|2024-11-19 15:15:00|43008.6|42988.6|43043.1|43023.1|43052.1|43032.1|42964.1|42944.1|0
1732029600000|2024-11-19 15:20:00|43038.1|43018.1|43042.6|43022.6|43045.1|43025.1|43003.6|42983.6|0
1732029900000|2024-11-19 15:25:00|43039.1|43019.1|43099.6|43079.6|43101.1|43081.1|43038.1|43018.1|0
1732030200000|2024-11-19 15:30:00|43096.6|43076.6|43155.1|43135.1|43171.1|43151.1|43087.1|43067.1|0
1732030500000|2024-11-19 15:35:00|43152.1|43132.1|43187.6|43167.6|43203.1|43183.1|43146.1|43126.1|0
1732030800000|2024-11-19 15:40:00|43186.6|43166.6|43201.6|43181.6|43205.1|43185.1|43163.1|43143.1|0
1732031100000|2024-11-19 15:45:00|43198.6|43178.6|43209.6|43189.6|43212.1|43192.1|43176.1|43156.1|0
1732031400000|2024-11-19 15:50:00|43211.1|43191.1|43192.1|43172.1|43236.6|43216.6|43189.1|43169.1|0
1732031700000|2024-11-19 15:55:00|43190.1|43170.1|43195.6|43175.6|43203.1|43183.1|43167.1|43147.1|0
1732032000000|2024-11-19 16:00:00|43196.1|43176.1|43189.6|43169.6|43200.1|43180.1|43167.1|43147.1|0
1732032300000|2024-11-19 16:05:00|43190.1|43170.1|43201.1|43181.1|43206.6|43186.6|43178.1|43158.1|0
1732032600000|2024-11-19 16:10:00|43201.6|43181.6|43211.6|43191.6|43233.1|43213.1|43201.1|43181.1|0
1732032900000|2024-11-19 16:15:00|43210.1|43190.1|43237.1|43217.1|43255.1|43235.1|43210.1|43190.1|0
1732033200000|2024-11-19 16:20:00|43234.1|43214.1|43262.1|43242.1|43263.6|43243.6|43224.1|43204.1|0
1732033500000|2024-11-19 16:25:00|43263.1|43243.1|43278.1|43258.1|43288.1|43268.1|43259.1|43239.1|0
1732033800000|2024-11-19 16:30:00|43279.1|43259.1|43285.1|43265.1|43295.1|43275.1|43265.1|43245.1|0
1732034100000|2024-11-19 16:35:00|43282.1|43262.1|43264.1|43244.1|43288.6|43268.6|43255.1|43235.1|0
1732034400000|2024-11-19 16:40:00|43265.1|43245.1|43265.1|43245.1|43286.1|43266.1|43248.1|43228.1|0
1732034700000|2024-11-19 16:45:00|43266.1|43246.1|43257.6|43237.6|43268.1|43248.1|43251.6|43231.6|0
1732035000000|2024-11-19 16:50:00|43258.1|43238.1|43251.1|43231.1|43270.1|43250.1|43229.1|43209.1|0
1732035300000|2024-11-19 16:55:00|43250.6|43230.6|43276.6|43256.6|43289.1|43269.1|43249.1|43229.1|0
1732035600000|2024-11-19 17:00:00|43275.1|43255.1|43241.1|43221.1|43279.6|43259.6|43237.1|43217.1|0
1732035900000|2024-11-19 17:05:00|43243.1|43223.1|43260.1|43240.1|43262.1|43242.1|43234.6|43214.6|0
1732036200000|2024-11-19 17:10:00|43260.6|43240.6|43259.1|43239.1|43264.6|43244.6|43248.6|43228.6|0
1732036500000|2024-11-19 17:15:00|43261.1|43241.1|43266.6|43246.6|43280.6|43260.6|43255.6|43235.6|0
1732036800000|2024-11-19 17:20:00|43262.6|43242.6|43227.1|43207.1|43278.1|43258.1|43208.6|43188.6|0
1732037100000|2024-11-19 17:25:00|43229.1|43209.1|43273.1|43253.1|43276.1|43256.1|43229.1|43209.1|0
1732037400000|2024-11-19 17:30:00|43272.1|43252.1|43320.1|43300.1|43321.1|43301.1|43269.1|43249.1|0
1732037700000|2024-11-19 17:35:00|43317.1|43297.1|43313.1|43293.1|43326.1|43306.1|43294.1|43274.1|0
1732038000000|2024-11-19 17:40:00|43314.6|43294.6|43291.1|43271.1|43323.6|43303.6|43282.1|43262.1|0
1732038300000|2024-11-19 17:45:00|43292.1|43272.1|43262.1|43242.1|43307.1|43287.1|43261.1|43241.1|0
1732038600000|2024-11-19 17:50:00|43261.1|43241.1|43283.1|43263.1|43283.1|43263.1|43250.1|43230.1|0
1732038900000|2024-11-19 17:55:00|43282.6|43262.6|43282.1|43262.1|43294.1|43274.1|43274.1|43254.1|0
1732039200000|2024-11-19 18:00:00|43282.6|43262.6|43265.1|43245.1|43282.6|43262.6|43256.1|43236.1|0
1732039500000|2024-11-19 18:05:00|43266.1|43246.1|43284.1|43264.1|43292.6|43272.6|43264.6|43244.6|0
1732039800000|2024-11-19 18:10:00|43283.6|43263.6|43305.6|43285.6|43306.1|43286.1|43279.6|43259.6|0
1732040100000|2024-11-19 18:15:00|43304.1|43284.1|43309.1|43289.1|43319.1|43299.1|43299.1|43279.1|0
1732040400000|2024-11-19 18:20:00|43308.6|43288.6|43278.6|43258.6|43311.1|43291.1|43274.1|43254.1|0
1732040700000|2024-11-19 18:25:00|43276.1|43256.1|43295.1|43275.1|43297.1|43277.1|43276.1|43256.1|0
1732041000000|2024-11-19 18:30:00|43292.6|43272.6|43282.1|43262.1|43294.6|43274.6|43275.1|43255.1|0
1732041300000|2024-11-19 18:35:00|43281.6|43261.6|43313.1|43293.1|43313.6|43293.6|43275.1|43255.1|0
1732041600000|2024-11-19 18:40:00|43311.1|43291.1|43328.6|43308.6|43328.6|43308.6|43300.6|43280.6|0
1732041900000|2024-11-19 18:45:00|43327.6|43307.6|43356.6|43336.6|43365.1|43345.1|43327.6|43307.6|0
1732042200000|2024-11-19 18:50:00|43354.6|43334.6|43380.1|43360.1|43389.6|43369.6|43354.1|43334.1|0
1732042500000|2024-11-19 18:55:00|43381.1|43361.1|43388.1|43368.1|43399.1|43379.1|43368.1|43348.1|0
1732042800000|2024-11-19 19:00:00|43390.6|43370.6|43365.6|43345.6|43393.1|43373.1|43358.6|43338.6|0
1732043100000|2024-11-19 19:05:00|43367.1|43347.1|43361.1|43341.1|43368.6|43348.6|43339.1|43319.1|0
1732043400000|2024-11-19 19:10:00|43362.1|43342.1|43347.6|43327.6|43365.1|43345.1|43336.1|43316.1|0
1732043700000|2024-11-19 19:15:00|43347.1|43327.1|43308.1|43288.1|43350.6|43330.6|43300.1|43280.1|0
1732044000000|2024-11-19 19:20:00|43307.6|43287.6|43319.1|43299.1|43337.1|43317.1|43307.6|43287.6|0
1732044300000|2024-11-19 19:25:00|43318.6|43298.6|43283.6|43263.6|43318.6|43298.6|43283.1|43263.1|0
1732044600000|2024-11-19 19:30:00|43284.1|43264.1|43250.1|43230.1|43302.6|43282.6|43245.6|43225.6|0
1732044900000|2024-11-19 19:35:00|43248.1|43228.1|43242.1|43222.1|43259.1|43239.1|43227.1|43207.1|0
1732045200000|2024-11-19 19:40:00|43244.1|43224.1|43242.1|43222.1|43247.1|43227.1|43222.1|43202.1|0
1732045500000|2024-11-19 19:45:00|43241.1|43221.1|43222.6|43202.6|43245.6|43225.6|43213.1|43193.1|0
1732045800000|2024-11-19 19:50:00|43225.1|43205.1|43245.1|43225.1|43257.1|43237.1|43221.1|43201.1|0
1732046100000|2024-11-19 19:55:00|43244.6|43224.6|43240.1|43220.1|43261.6|43241.6|43236.1|43216.1|0
1732046400000|2024-11-19 20:00:00|43237.1|43217.1|43223.6|43203.6|43249.6|43229.6|43221.1|43201.1|0
1732046700000|2024-11-19 20:05:00|43224.6|43204.6|43233.1|43213.1|43238.1|43218.1|43218.1|43198.1|0
1732047000000|2024-11-19 20:10:00|43234.1|43214.1|43245.1|43225.1|43250.1|43230.1|43231.1|43211.1|0
1732047300000|2024-11-19 20:15:00|43247.1|43227.1|43262.1|43242.1|43263.1|43243.1|43236.6|43216.6|0
1732047600000|2024-11-19 20:20:00|43261.1|43241.1|43243.1|43223.1|43268.1|43248.1|43243.1|43223.1|0
1732047900000|2024-11-19 20:25:00|43249.1|43229.1|43255.6|43235.6|43263.6|43243.6|43247.6|43227.6|0
1732048200000|2024-11-19 20:30:00|43253.6|43233.6|43257.1|43237.1|43259.1|43239.1|43232.6|43212.6|0
1732048500000|2024-11-19 20:35:00|43256.1|43236.1|43257.1|43237.1|43275.1|43255.1|43252.6|43232.6|0
1732048800000|2024-11-19 20:40:00|43256.6|43236.6|43249.1|43229.1|43265.1|43245.1|43247.6|43227.6|0
1732049100000|2024-11-19 20:45:00|43247.1|43227.1|43272.6|43252.6|43279.6|43259.6|43241.1|43221.1|0
1732049400000|2024-11-19 20:50:00|43276.6|43256.6|43245.6|43225.6|43280.1|43260.1|43241.1|43221.1|0
1732049700000|2024-11-19 20:55:00|43251.1|43231.1|43268.1|43248.1|43281.1|43261.1|43242.1|43222.1|0
1732050000000|2024-11-19 21:00:00|43270.1|43250.1|43290.1|43270.1|43299.6|43279.6|43267.1|43247.1|0
1732050300000|2024-11-19 21:05:00|43290.6|43270.6|43295.6|43275.6|43301.1|43281.1|43287.1|43267.1|0
1732050600000|2024-11-19 21:10:00|43293.6|43273.6|43293.1|43273.1|43300.6|43280.6|43285.6|43265.6|0
1732050900000|2024-11-19 21:15:00|43292.6|43272.6|43285.6|43265.6|43294.6|43274.6|43285.1|43265.1|0
1732051200000|2024-11-19 21:20:00|43286.1|43266.1|43274.1|43254.1|43288.6|43268.6|43273.6|43253.6|0
1732051500000|2024-11-19 21:25:00|43273.6|43253.6|43276.1|43256.1|43279.6|43259.6|43270.1|43250.1|0
1732051800000|2024-11-19 21:30:00|43274.6|43254.6|43273.1|43253.1|43276.6|43256.6|43268.1|43248.1|0
1732052100000|2024-11-19 21:35:00|43273.6|43253.6|43276.1|43256.1|43278.1|43258.1|43271.1|43251.1|0
1732052400000|2024-11-19 21:40:00|43275.6|43255.6|43275.1|43255.1|43282.6|43262.6|43272.1|43252.1|0
1732052700000|2024-11-19 21:45:00|43276.6|43256.6|43288.1|43268.1|43289.1|43269.1|43275.1|43255.1|0
1732053000000|2024-11-19 21:50:00|43286.1|43266.1|43280.1|43260.1|43287.1|43267.1|43279.1|43259.1|0
1732053300000|2024-11-19 21:55:00|43279.1|43259.1|43269.8|43249.8|43285.1|43265.1|43268.1|43248.1|0
1732053600000|2024-11-19 22:00:00|43271.3|43251.3|43272|43252|43273.4|43253.4|43271.3|43251.3|0
1732053900000|2024-11-19 22:05:00|43271.9|43251.9|43271.3|43251.3|43272.1|43252.1|43269.7|43249.7|0
1732054200000|2024-11-19 22:10:00|43267.3|43247.3|43269.2|43249.2|43271.6|43251.6|43266.3|43246.3|0
1732054500000|2024-11-19 22:15:00|43270.5|43250.5|43265.7|43245.7|43270.5|43250.5|43265.5|43245.5|0
1732054800000|2024-11-19 22:20:00|43266.8|43246.8|43264.9|43244.9|43267.2|43247.2|43264.1|43244.1|0
1732055100000|2024-11-19 22:25:00|43265.8|43245.8|43266.4|43246.4|43267.4|43247.4|43264.9|43244.9|0
1732055400000|2024-11-19 22:30:00|43267|43247|43265.4|43245.4|43269.1|43249.1|43264.8|43244.8|0
1732055700000|2024-11-19 22:35:00|43263.8|43243.8|43265.6|43245.6|43265.9|43245.9|43263.8|43243.8|0
1732056000000|2024-11-19 22:40:00|43264.6|43244.6|43264.7|43244.7|43264.7|43244.7|43264.3|43244.3|0
1732056300000|2024-11-19 22:45:00|43264.9|43244.9|43270.3|43250.3|43271.1|43251.1|43263.3|43243.3|0
1732056600000|2024-11-19 22:50:00|43270.9|43250.9|43271.3|43251.3|43271.3|43251.3|43270.1|43250.1|0
1732056900000|2024-11-19 22:55:00|43271.8|43251.8|43270.5|43250.5|43272.6|43252.6|43270.5|43250.5|0
1732057200000|2024-11-19 23:00:00|43277|43257|43285|43265|43287.5|43267.5|43277|43257|0
1732057500000|2024-11-19 23:05:00|43285.5|43265.5|43311.5|43291.5|43312|43292|43285.5|43265.5|0
1732057800000|2024-11-19 23:10:00|43311|43291|43311|43291|43314|43294|43303|43283|0
1732058100000|2024-11-19 23:15:00|43310.5|43290.5|43324|43304|43324|43304|43307|43287|0
1732058400000|2024-11-19 23:20:00|43323.5|43303.5|43328|43308|43328.5|43308.5|43318.5|43298.5|0
1732058700000|2024-11-19 23:25:00|43327.5|43307.5|43324|43304|43334|43314|43322.5|43302.5|0
1732059000000|2024-11-19 23:30:00|43326|43306|43335.5|43315.5|43335.5|43315.5|43314.5|43294.5|0
1732059300000|2024-11-19 23:35:00|43336|43316|43332|43312|43341|43321|43331|43311|0
1732059600000|2024-11-19 23:40:00|43332.5|43312.5|43334.5|43314.5|43339.5|43319.5|43331|43311|0
1732059900000|2024-11-19 23:45:00|43334|43314|43329.2|43309.2|43334|43314|43323|43303|0
1732060200000|2024-11-19 23:50:00|43329.7|43309.7|43330.2|43310.2|43334.2|43314.2|43326.2|43306.2|0
1732060500000|2024-11-19 23:55:00|43330.7|43310.7|43334.7|43314.7|43335.2|43315.2|43329.7|43309.7|0
1732060800000|2024-11-20 00:00:00|43335.2|43315.2|43342.7|43322.7|43343.7|43323.7|43334.7|43314.7|0
1732061100000|2024-11-20 00:05:00|43342.2|43322.2|43342.7|43322.7|43345.7|43325.7|43338.2|43318.2|0
1732061400000|2024-11-20 00:10:00|43344.2|43324.2|43352.7|43332.7|43361.7|43341.7|43344.2|43324.2|0
1732061700000|2024-11-20 00:15:00|43352.2|43332.2|43358.2|43338.2|43360.7|43340.7|43352.2|43332.2|0
1732062000000|2024-11-20 00:20:00|43357.7|43337.7|43382.2|43362.2|43392.7|43372.7|43356.2|43336.2|0
1732062300000|2024-11-20 00:25:00|43381.7|43361.7|43365.2|43345.2|43384.7|43364.7|43364.7|43344.7|0
1732062600000|2024-11-20 00:30:00|43364.7|43344.7|43371.2|43351.2|43376.2|43356.2|43361.2|43341.2|0
1732062900000|2024-11-20 00:35:00|43371.7|43351.7|43376.2|43356.2|43377.2|43357.2|43364.2|43344.2|0
1732063200000|2024-11-20 00:40:00|43378.2|43358.2|43380.2|43360.2|43382.2|43362.2|43375.2|43355.2|0
1732063500000|2024-11-20 00:45:00|43380.7|43360.7|43375.2|43355.2|43382.2|43362.2|43373.2|43353.2|0
1732063800000|2024-11-20 00:50:00|43374.7|43354.7|43360.2|43340.2|43375.2|43355.2|43359.2|43339.2|0
1732064100000|2024-11-20 00:55:00|43360.7|43340.7|43353.2|43333.2|43365.7|43345.7|43352.2|43332.2|0
1732064400000|2024-11-20 01:00:00|43351.7|43331.7|43357.2|43337.2|43359.2|43339.2|43349.2|43329.2|0
1732064700000|2024-11-20 01:05:00|43357.7|43337.7|43352.7|43332.7|43364.2|43344.2|43351.2|43331.2|0
1732065000000|2024-11-20 01:10:00|43351.2|43331.2|43342.7|43322.7|43353.2|43333.2|43334.2|43314.2|0
1732065300000|2024-11-20 01:15:00|43342.2|43322.2|43349.2|43329.2|43352.7|43332.7|43341.7|43321.7|0
1732065600000|2024-11-20 01:20:00|43348.7|43328.7|43353.2|43333.2|43355.7|43335.7|43348.7|43328.7|0
1732065900000|2024-11-20 01:25:00|43353.7|43333.7|43350.2|43330.2|43354.7|43334.7|43347.2|43327.2|0
1732066200000|2024-11-20 01:30:00|43349.7|43329.7|43346.7|43326.7|43362.7|43342.7|43344.7|43324.7|0
1732066500000|2024-11-20 01:35:00|43346.2|43326.2|43357.7|43337.7|43361.2|43341.2|43346.2|43326.2|0
1732066800000|2024-11-20 01:40:00|43357.2|43337.2|43347.2|43327.2|43358.2|43338.2|43346.2|43326.2|0
1732067100000|2024-11-20 01:45:00|43347.7|43327.7|43335.7|43315.7|43350.2|43330.2|43332.7|43312.7|0
1732067400000|2024-11-20 01:50:00|43335.2|43315.2|43340.2|43320.2|43344.2|43324.2|43332.7|43312.7|0
1732067700000|2024-11-20 01:55:00|43340.7|43320.7|43335.7|43315.7|43341.2|43321.2|43323.7|43303.7|0
1732068000000|2024-11-20 02:00:00|43335.2|43315.2|43334.2|43314.2|43341.2|43321.2|43334.2|43314.2|0
1732068300000|2024-11-20 02:05:00|43334.7|43314.7|43345.2|43325.2|43345.7|43325.7|43333.2|43313.2|0
1732068600000|2024-11-20 02:10:00|43345.7|43325.7|43348.7|43328.7|43354.7|43334.7|43344.2|43324.2|0
1732068900000|2024-11-20 02:15:00|43349.2|43329.2|43346.7|43326.7|43349.2|43329.2|43338.2|43318.2|0
1732069200000|2024-11-20 02:20:00|43347.2|43327.2|43350.2|43330.2|43350.7|43330.7|43343.7|43323.7|0
1732069500000|2024-11-20 02:25:00|43350.7|43330.7|43355.7|43335.7|43361.2|43341.2|43350.2|43330.2|0
1732069800000|2024-11-20 02:30:00|43355.2|43335.2|43353.2|43333.2|43358.2|43338.2|43350.7|43330.7|0
1732070100000|2024-11-20 02:35:00|43353.7|43333.7|43355.2|43335.2|43357.2|43337.2|43353.2|43333.2|0
1732070400000|2024-11-20 02:40:00|43354.7|43334.7|43365.2|43345.2|43366.2|43346.2|43354.2|43334.2|0
1732070700000|2024-11-20 02:45:00|43365.7|43345.7|43379.2|43359.2|43380.2|43360.2|43364.2|43344.2|0
1732071000000|2024-11-20 02:50:00|43378.2|43358.2|43376.2|43356.2|43379.2|43359.2|43372.2|43352.2|0
1732071300000|2024-11-20 02:55:00|43375.7|43355.7|43371.2|43351.2|43377.2|43357.2|43371.2|43351.2|0
1732071600000|2024-11-20 03:00:00|43372.2|43352.2|43373.2|43353.2|43377.7|43357.7|43369.7|43349.7|0
1732071900000|2024-11-20 03:05:00|43373.7|43353.7|43372.2|43352.2|43376.2|43356.2|43369.2|43349.2|0
1732072200000|2024-11-20 03:10:00|43372.7|43352.7|43360.2|43340.2|43373.2|43353.2|43360.2|43340.2|0
1732072500000|2024-11-20 03:15:00|43359.7|43339.7|43360.2|43340.2|43362.2|43342.2|43353.2|43333.2|0
1732072800000|2024-11-20 03:20:00|43360.7|43340.7|43356.7|43336.7|43365.2|43345.2|43356.7|43336.7|0
1732073100000|2024-11-20 03:25:00|43356.2|43336.2|43357.2|43337.2|43360.2|43340.2|43353.2|43333.2|0
1732073400000|2024-11-20 03:30:00|43356.7|43336.7|43349.2|43329.2|43357.2|43337.2|43349.2|43329.2|0
1732073700000|2024-11-20 03:35:00|43349.7|43329.7|43351.2|43331.2|43352.2|43332.2|43345.7|43325.7|0
1732074000000|2024-11-20 03:40:00|43351.7|43331.7|43350.7|43330.7|43352.2|43332.2|43345.7|43325.7|0
1732074300000|2024-11-20 03:45:00|43350.2|43330.2|43332.2|43312.2|43351.2|43331.2|43331.7|43311.7|0
1732074600000|2024-11-20 03:50:00|43331.7|43311.7|43319.7|43299.7|43332.2|43312.2|43317.7|43297.7|0
1732074900000|2024-11-20 03:55:00|43319.2|43299.2|43327.7|43307.7|43328.7|43308.7|43316.2|43296.2|0
1732075200000|2024-11-20 04:00:00|43327.2|43307.2|43336.2|43316.2|43338.2|43318.2|43327.2|43307.2|0
1732075500000|2024-11-20 04:05:00|43336.7|43316.7|43347.2|43327.2|43347.7|43327.7|43336.2|43316.2|0
1732075800000|2024-11-20 04:10:00|43347.7|43327.7|43350.2|43330.2|43353.7|43333.7|43345.2|43325.2|0
1732076100000|2024-11-20 04:15:00|43349.7|43329.7|43345.7|43325.7|43350.2|43330.2|43343.7|43323.7|0
1732076400000|2024-11-20 04:20:00|43345.2|43325.2|43346.7|43326.7|43349.7|43329.7|43343.7|43323.7|0
1732076700000|2024-11-20 04:25:00|43346.2|43326.2|43352.7|43332.7|43354.7|43334.7|43346.2|43326.2|0
1732077000000|2024-11-20 04:30:00|43352.2|43332.2|43353.7|43333.7|43358.2|43338.2|43351.2|43331.2|0
1732077300000|2024-11-20 04:35:00|43354.2|43334.2|43352.7|43332.7|43356.2|43336.2|43348.2|43328.2|0
1732077600000|2024-11-20 04:40:00|43352.2|43332.2|43354.2|43334.2|43356.2|43336.2|43350.2|43330.2|0
1732077900000|2024-11-20 04:45:00|43353.7|43333.7|43357.2|43337.2|43360.7|43340.7|43353.7|43333.7|0
1732078200000|2024-11-20 04:50:00|43357.7|43337.7|43361.2|43341.2|43361.2|43341.2|43356.2|43336.2|0
1732078500000|2024-11-20 04:55:00|43361.7|43341.7|43364.7|43344.7|43364.7|43344.7|43360.2|43340.2|0
1732078800000|2024-11-20 05:00:00|43364.2|43344.2|43362.2|43342.2|43370.2|43350.2|43360.2|43340.2|0
1732079100000|2024-11-20 05:05:00|43361.7|43341.7|43358.2|43338.2|43364.2|43344.2|43351.7|43331.7|0
1732079400000|2024-11-20 05:10:00|43358.7|43338.7|43359.2|43339.2|43362.2|43342.2|43358.7|43338.7|0
1732079700000|2024-11-20 05:15:00|43359.7|43339.7|43369.2|43349.2|43371.2|43351.2|43359.7|43339.7|0
1732080000000|2024-11-20 05:20:00|43367.2|43347.2|43364.2|43344.2|43368.7|43348.7|43363.2|43343.2|0
1732080300000|2024-11-20 05:25:00|43364.7|43344.7|43366.7|43346.7|43369.2|43349.2|43364.7|43344.7|0
1732080600000|2024-11-20 05:30:00|43366.2|43346.2|43356.2|43336.2|43366.2|43346.2|43356.2|43336.2|0
1732080900000|2024-11-20 05:35:00|43355.7|43335.7|43354.2|43334.2|43358.2|43338.2|43352.7|43332.7|0
1732081200000|2024-11-20 05:40:00|43354.7|43334.7|43354.2|43334.2|43357.2|43337.2|43352.7|43332.7|0
1732081500000|2024-11-20 05:45:00|43354.7|43334.7|43346.2|43326.2|43354.7|43334.7|43344.2|43324.2|0
1732081800000|2024-11-20 05:50:00|43345.7|43325.7|43355.2|43335.2|43357.2|43337.2|43345.7|43325.7|0
1732082100000|2024-11-20 05:55:00|43355.7|43335.7|43356.2|43336.2|43358.2|43338.2|43354.2|43334.2|0
1732082400000|2024-11-20 06:00:00|43356.7|43336.7|43362.2|43342.2|43364.2|43344.2|43353.2|43333.2|0
1732082700000|2024-11-20 06:05:00|43362.7|43342.7|43358.2|43338.2|43362.7|43342.7|43356.2|43336.2|0
1732083000000|2024-11-20 06:10:00|43358.7|43338.7|43366.2|43346.2|43366.2|43346.2|43357.7|43337.7|0
1732083300000|2024-11-20 06:15:00|43367.2|43347.2|43370.2|43350.2|43371.2|43351.2|43364.7|43344.7|0
1732083600000|2024-11-20 06:20:00|43369.7|43349.7|43373.2|43353.2|43376.2|43356.2|43368.2|43348.2|0
1732083900000|2024-11-20 06:25:00|43372.7|43352.7|43390.2|43370.2|43390.7|43370.7|43370.2|43350.2|0
1732084200000|2024-11-20 06:30:00|43389.2|43369.2|43385.7|43365.7|43401.7|43381.7|43380.7|43360.7|0
1732084500000|2024-11-20 06:35:00|43385.2|43365.2|43401.2|43381.2|43402.7|43382.7|43377.2|43357.2|0
1732084800000|2024-11-20 06:40:00|43401.7|43381.7|43414.7|43394.7|43417.2|43397.2|43401.2|43381.2|0
1732085100000|2024-11-20 06:45:00|43414.2|43394.2|43409.7|43389.7|43414.2|43394.2|43408.2|43388.2|0
1732085400000|2024-11-20 06:50:00|43410.2|43390.2|43405.2|43385.2|43413.2|43393.2|43403.7|43383.7|0
1732085700000|2024-11-20 06:55:00|43404.7|43384.7|43399.2|43379.2|43405.2|43385.2|43394.7|43374.7|0
1732086000000|2024-11-20 07:00:00|43398.2|43378.2|43393.2|43373.2|43405.2|43385.2|43389.2|43369.2|0
1732086300000|2024-11-20 07:05:00|43392.7|43372.7|43398.2|43378.2|43400.2|43380.2|43385.7|43365.7|0
1732086600000|2024-11-20 07:10:00|43397.7|43377.7|43387.2|43367.2|43398.2|43378.2|43380.7|43360.7|0
1732086900000|2024-11-20 07:15:00|43388.2|43368.2|43387.2|43367.2|43392.7|43372.7|43384.7|43364.7|0
1732087200000|2024-11-20 07:20:00|43386.2|43366.2|43380.2|43360.2|43390.7|43370.7|43375.2|43355.2|0
1732087500000|2024-11-20 07:25:00|43380.7|43360.7|43362.2|43342.2|43382.7|43362.7|43362.2|43342.2|0
1732087800000|2024-11-20 07:30:00|43364.2|43344.2|43388.2|43368.2|43389.7|43369.7|43356.7|43336.7|0
1732088100000|2024-11-20 07:35:00|43388.7|43368.7|43403.2|43383.2|43404.2|43384.2|43385.2|43365.2|0
1732088400000|2024-11-20 07:40:00|43402.2|43382.2|43422.2|43402.2|43422.2|43402.2|43399.2|43379.2|0
1732088700000|2024-11-20 07:45:00|43423.2|43403.2|43411.2|43391.2|43423.2|43403.2|43400.7|43380.7|0
1732089000000|2024-11-20 07:50:00|43410.7|43390.7|43419.2|43399.2|43427.7|43407.7|43409.2|43389.2|0
1732089300000|2024-11-20 07:55:00|43419.7|43399.7|43405.2|43385.2|43424.2|43404.2|43403.2|43383.2|0
1732089600000|2024-11-20 08:00:00|43408.2|43388.2|43398.2|43378.2|43413.2|43393.2|43388.2|43368.2|0
1732089900000|2024-11-20 08:05:00|43398.7|43378.7|43412.2|43392.2|43421.2|43401.2|43394.2|43374.2|0
1732090200000|2024-11-20 08:10:00|43412.7|43392.7|43390.2|43370.2|43415.2|43395.2|43382.7|43362.7|0
1732090500000|2024-11-20 08:15:00|43390.7|43370.7|43417.2|43397.2|43421.2|43401.2|43388.7|43368.7|0
1732090800000|2024-11-20 08:20:00|43416.7|43396.7|43420.2|43400.2|43430.2|43410.2|43416.7|43396.7|0
1732091100000|2024-11-20 08:25:00|43419.7|43399.7|43414.7|43394.7|43422.2|43402.2|43403.2|43383.2|0
1732091400000|2024-11-20 08:30:00|43413.7|43393.7|43400.2|43380.2|43416.2|43396.2|43397.2|43377.2|0
1732091700000|2024-11-20 08:35:00|43403.2|43383.2|43391.7|43371.7|43416.2|43396.2|43388.2|43368.2|0
1732092000000|2024-11-20 08:40:00|43392.2|43372.2|43390.2|43370.2|43405.7|43385.7|43389.7|43369.7|0
1732092300000|2024-11-20 08:45:00|43392.2|43372.2|43406.2|43386.2|43406.2|43386.2|43392.2|43372.2|0
1732092600000|2024-11-20 08:50:00|43405.2|43385.2|43410.2|43390.2|43432.2|43412.2|43395.2|43375.2|0
1732092900000|2024-11-20 08:55:00|43409.7|43389.7|43390.7|43370.7|43410.2|43390.2|43389.2|43369.2|0
1732093200000|2024-11-20 09:00:00|43390.2|43370.2|43383.2|43363.2|43399.2|43379.2|43373.7|43353.7|0
1732093500000|2024-11-20 09:05:00|43384.2|43364.2|43387.7|43367.7|43396.2|43376.2|43378.2|43358.2|0
1732093800000|2024-11-20 09:10:00|43387.2|43367.2|43417.2|43397.2|43419.2|43399.2|43387.2|43367.2|0
1732094100000|2024-11-20 09:15:00|43416.7|43396.7|43417.2|43397.2|43419.2|43399.2|43407.7|43387.7|0
1732094400000|2024-11-20 09:20:00|43417.7|43397.7|43413.2|43393.2|43422.7|43402.7|43409.2|43389.2|0
1732094700000|2024-11-20 09:25:00|43414.2|43394.2|43401.2|43381.2|43416.7|43396.7|43401.2|43381.2|0
1732095000000|2024-11-20 09:30:00|43401.7|43381.7|43384.2|43364.2|43408.2|43388.2|43383.2|43363.2|0
1732095300000|2024-11-20 09:35:00|43385.2|43365.2|43401.7|43381.7|43405.2|43385.2|43384.2|43364.2|0
1732095600000|2024-11-20 09:40:00|43401.2|43381.2|43391.2|43371.2|43401.7|43381.7|43391.2|43371.2|0
1732095900000|2024-11-20 09:45:00|43391.7|43371.7|43392.7|43372.7|43401.2|43381.2|43386.2|43366.2|0
1732096200000|2024-11-20 09:50:00|43393.7|43373.7|43393.2|43373.2|43399.2|43379.2|43376.7|43356.7|0
1732096500000|2024-11-20 09:55:00|43393.7|43373.7|43396.2|43376.2|43399.7|43379.7|43384.2|43364.2|0
1732096800000|2024-11-20 10:00:00|43397.2|43377.2|43380.2|43360.2|43397.2|43377.2|43380.2|43360.2|0
1732097100000|2024-11-20 10:05:00|43380.7|43360.7|43383.7|43363.7|43397.7|43377.7|43379.2|43359.2|0
1732097400000|2024-11-20 10:10:00|43383.2|43363.2|43381.2|43361.2|43392.2|43372.2|43379.2|43359.2|0
1732097700000|2024-11-20 10:15:00|43380.7|43360.7|43363.2|43343.2|43390.2|43370.2|43362.2|43342.2|0
1732098000000|2024-11-20 10:20:00|43357.2|43337.2|43359.2|43339.2|43360.2|43340.2|43341.7|43321.7|0
1732098300000|2024-11-20 10:25:00|43360.2|43340.2|43335.2|43315.2|43374.7|43354.7|43334.7|43314.7|0
1732098600000|2024-11-20 10:30:00|43332.2|43312.2|43337.2|43317.2|43355.2|43335.2|43320.2|43300.2|0
1732098900000|2024-11-20 10:35:00|43338.2|43318.2|43359.2|43339.2|43360.7|43340.7|43336.2|43316.2|0
1732099200000|2024-11-20 10:40:00|43359.7|43339.7|43359.2|43339.2|43367.7|43347.7|43349.2|43329.2|0
1732099500000|2024-11-20 10:45:00|43358.2|43338.2|43351.2|43331.2|43360.2|43340.2|43347.2|43327.2|0
1732099800000|2024-11-20 10:50:00|43349.7|43329.7|43356.2|43336.2|43363.2|43343.2|43343.2|43323.2|0
1732100100000|2024-11-20 10:55:00|43355.7|43335.7|43352.2|43332.2|43356.2|43336.2|43343.2|43323.2|0
1732100400000|2024-11-20 11:00:00|43353.7|43333.7|43358.2|43338.2|43358.2|43338.2|43333.2|43313.2|0
1732100700000|2024-11-20 11:05:00|43357.7|43337.7|43372.7|43352.7|43372.7|43352.7|43353.7|43333.7|0
1732101000000|2024-11-20 11:10:00|43372.2|43352.2|43352.7|43332.7|43373.2|43353.2|43345.2|43325.2|0
1732101300000|2024-11-20 11:15:00|43351.2|43331.2|43361.2|43341.2|43361.2|43341.2|43343.7|43323.7|0
1732101600000|2024-11-20 11:20:00|43360.7|43340.7|43365.2|43345.2|43367.2|43347.2|43348.2|43328.2|0
1732101900000|2024-11-20 11:25:00|43363.2|43343.2|43356.2|43336.2|43364.2|43344.2|43352.2|43332.2|0
1732102200000|2024-11-20 11:30:00|43355.7|43335.7|43344.2|43324.2|43366.2|43346.2|43335.7|43315.7|0
1732102500000|2024-11-20 11:35:00|43343.2|43323.2|43339.2|43319.2|43354.2|43334.2|43339.2|43319.2|0
1732102800000|2024-11-20 11:40:00|43338.2|43318.2|43358.2|43338.2|43367.7|43347.7|43332.2|43312.2|0
1732103100000|2024-11-20 11:45:00|43357.7|43337.7|43364.2|43344.2|43364.2|43344.2|43351.2|43331.2|0
1732103400000|2024-11-20 11:50:00|43364.7|43344.7|43364.2|43344.2|43376.2|43356.2|43358.2|43338.2|0
1732103700000|2024-11-20 11:55:00|43365.2|43345.2|43367.7|43347.7|43379.2|43359.2|43356.2|43336.2|0
1732104000000|2024-11-20 12:00:00|43365.2|43345.2|43362.2|43342.2|43379.2|43359.2|43351.7|43331.7|0
1732104300000|2024-11-20 12:05:00|43361.2|43341.2|43351.7|43331.7|43361.2|43341.2|43345.2|43325.2|0
1732104600000|2024-11-20 12:10:00|43354.2|43334.2|43366.2|43346.2|43366.2|43346.2|43346.2|43326.2|0
1732104900000|2024-11-20 12:15:00|43365.7|43345.7|43376.2|43356.2|43378.2|43358.2|43361.2|43341.2|0
1732105200000|2024-11-20 12:20:00|43375.7|43355.7|43385.7|43365.7|43387.2|43367.2|43372.7|43352.7|0
1732105500000|2024-11-20 12:25:00|43385.2|43365.2|43389.7|43369.7|43395.7|43375.7|43378.2|43358.2|0
1732105800000|2024-11-20 12:30:00|43389.2|43369.2|43379.2|43359.2|43400.2|43380.2|43377.2|43357.2|0
1732106100000|2024-11-20 12:35:00|43379.7|43359.7|43388.2|43368.2|43391.2|43371.2|43379.2|43359.2|0
1732106400000|2024-11-20 12:40:00|43388.7|43368.7|43402.2|43382.2|43403.2|43383.2|43378.2|43358.2|0
1732106700000|2024-11-20 12:45:00|43402.7|43382.7|43409.7|43389.7|43413.7|43393.7|43398.2|43378.2|0
1732107000000|2024-11-20 12:50:00|43408.2|43388.2|43413.2|43393.2|43414.2|43394.2|43401.7|43381.7|0
1732107300000|2024-11-20 12:55:00|43414.2|43394.2|43419.2|43399.2|43424.7|43404.7|43406.2|43386.2|0
1732107600000|2024-11-20 13:00:00|43419.7|43399.7|43434.2|43414.2|43437.7|43417.7|43414.2|43394.2|0
1732107900000|2024-11-20 13:05:00|43433.7|43413.7|43424.7|43404.7|43440.2|43420.2|43419.7|43399.7|0
1732108200000|2024-11-20 13:10:00|43425.2|43405.2|43419.2|43399.2|43425.7|43405.7|43410.7|43390.7|0
1732108500000|2024-11-20 13:15:00|43418.7|43398.7|43427.2|43407.2|43431.2|43411.2|43411.7|43391.7|0
1732108800000|2024-11-20 13:20:00|43429.2|43409.2|43416.2|43396.2|43432.7|43412.7|43415.7|43395.7|0
1732109100000|2024-11-20 13:25:00|43415.7|43395.7|43408.2|43388.2|43424.2|43404.2|43404.7|43384.7|0
1732109400000|2024-11-20 13:30:00|43407.2|43387.2|43390.2|43370.2|43407.2|43387.2|43383.2|43363.2|0
1732109700000|2024-11-20 13:35:00|43390.7|43370.7|43378.2|43358.2|43404.2|43384.2|43378.2|43358.2|0
1732110000000|2024-11-20 13:40:00|43378.7|43358.7|43360.2|43340.2|43379.2|43359.2|43357.7|43337.7|0
1732110300000|2024-11-20 13:45:00|43359.2|43339.2|43358.2|43338.2|43368.2|43348.2|43355.7|43335.7|0
1732110600000|2024-11-20 13:50:00|43357.7|43337.7|43366.7|43346.7|43373.2|43353.2|43356.7|43336.7|0
1732110900000|2024-11-20 13:55:00|43366.2|43346.2|43359.7|43339.7|43368.2|43348.2|43358.2|43338.2|0
1732111200000|2024-11-20 14:00:00|43358.2|43338.2|43352.2|43332.2|43360.2|43340.2|43345.2|43325.2|0
1732111500000|2024-11-20 14:05:00|43350.2|43330.2|43344.2|43324.2|43353.2|43333.2|43342.2|43322.2|0
1732111800000|2024-11-20 14:10:00|43343.7|43323.7|43338.2|43318.2|43346.2|43326.2|43333.7|43313.7|0
1732112100000|2024-11-20 14:15:00|43338.7|43318.7|43333.2|43313.2|43347.7|43327.7|43328.2|43308.2|0
1732112400000|2024-11-20 14:20:00|43334.2|43314.2|43287.2|43267.2|43338.2|43318.2|43279.7|43259.7|0
1732112700000|2024-11-20 14:25:00|43292.7|43272.7|43325.2|43305.2|43325.2|43305.2|43260.2|43240.2|0
1732113000000|2024-11-20 14:30:00|43326.2|43306.2|43301.7|43281.7|43350.2|43330.2|43301.2|43281.2|0
1732113300000|2024-11-20 14:35:00|43298.2|43278.2|43197.7|43177.7|43298.2|43278.2|43184.7|43164.7|0
1732113600000|2024-11-20 14:40:00|43194.2|43174.2|43232.7|43212.7|43259.7|43239.7|43176.2|43156.2|0
1732113900000|2024-11-20 14:45:00|43225.2|43205.2|43256.2|43236.2|43291.2|43271.2|43217.7|43197.7|0
1732114200000|2024-11-20 14:50:00|43255.2|43235.2|43233.2|43213.2|43270.2|43250.2|43228.2|43208.2|0
1732114500000|2024-11-20 14:55:00|43230.2|43210.2|43205.7|43185.7|43250.2|43230.2|43193.2|43173.2|0
1732114800000|2024-11-20 15:00:00|43210.2|43190.2|43224.2|43204.2|43247.2|43227.2|43202.7|43182.7|0
1732115100000|2024-11-20 15:05:00|43225.7|43205.7|43121.2|43101.2|43225.7|43205.7|43113.2|43093.2|0
1732115400000|2024-11-20 15:10:00|43117.7|43097.7|43103.7|43083.7|43135.7|43115.7|43080.2|43060.2|0
1732115700000|2024-11-20 15:15:00|43104.7|43084.7|43113.2|43093.2|43118.2|43098.2|43070.2|43050.2|0
1732116000000|2024-11-20 15:20:00|43111.2|43091.2|43139.2|43119.2|43147.2|43127.2|43059.2|43039.2|0
1732116300000|2024-11-20 15:25:00|43135.2|43115.2|43134.2|43114.2|43165.2|43145.2|43116.2|43096.2|0
1732116600000|2024-11-20 15:30:00|43132.2|43112.2|43189.2|43169.2|43201.2|43181.2|43132.2|43112.2|0
1732116900000|2024-11-20 15:35:00|43184.2|43164.2|43229.2|43209.2|43236.7|43216.7|43169.7|43149.7|0
1732117200000|2024-11-20 15:40:00|43234.7|43214.7|43194.2|43174.2|43241.2|43221.2|43179.2|43159.2|0
1732117500000|2024-11-20 15:45:00|43192.2|43172.2|43216.7|43196.7|43218.7|43198.7|43189.7|43169.7|0
1732117800000|2024-11-20 15:50:00|43214.2|43194.2|43206.2|43186.2|43221.7|43201.7|43192.2|43172.2|0
1732118100000|2024-11-20 15:55:00|43208.2|43188.2|43234.2|43214.2|43246.7|43226.7|43207.2|43187.2|0
1732118400000|2024-11-20 16:00:00|43233.2|43213.2|43202.2|43182.2|43245.2|43225.2|43193.2|43173.2|0
1732118700000|2024-11-20 16:05:00|43201.2|43181.2|43187.2|43167.2|43206.2|43186.2|43163.2|43143.2|0
1732119000000|2024-11-20 16:10:00|43183.2|43163.2|43172.7|43152.7|43196.2|43176.2|43136.2|43116.2|0
1732119300000|2024-11-20 16:15:00|43174.2|43154.2|43189.7|43169.7|43194.2|43174.2|43165.2|43145.2|0
1732119600000|2024-11-20 16:20:00|43192.7|43172.7|43168.2|43148.2|43202.7|43182.7|43168.2|43148.2|0
1732119900000|2024-11-20 16:25:00|43167.2|43147.2|43118.2|43098.2|43171.7|43151.7|43118.2|43098.2|0
1732120200000|2024-11-20 16:30:00|43120.2|43100.2|43123.2|43103.2|43127.7|43107.7|43096.2|43076.2|0
1732120500000|2024-11-20 16:35:00|43121.2|43101.2|43145.2|43125.2|43162.7|43142.7|43100.7|43080.7|0
1732120800000|2024-11-20 16:40:00|43144.2|43124.2|43200.2|43180.2|43200.2|43180.2|43144.2|43124.2|0
1732121100000|2024-11-20 16:45:00|43200.7|43180.7|43234.7|43214.7|43234.7|43214.7|43190.7|43170.7|0
1732121400000|2024-11-20 16:50:00|43235.7|43215.7|43269.7|43249.7|43278.2|43258.2|43232.2|43212.2|0
1732121700000|2024-11-20 16:55:00|43272.2|43252.2|43251.2|43231.2|43285.2|43265.2|43249.2|43229.2|0
1732122000000|2024-11-20 17:00:00|43253.2|43233.2|43220.7|43200.7|43263.2|43243.2|43202.2|43182.2|0
1732122300000|2024-11-20 17:05:00|43221.7|43201.7|43209.2|43189.2|43230.7|43210.7|43199.2|43179.2|0
1732122600000|2024-11-20 17:10:00|43210.7|43190.7|43159.7|43139.7|43217.2|43197.2|43151.2|43131.2|0
1732122900000|2024-11-20 17:15:00|43159.2|43139.2|43131.2|43111.2|43180.2|43160.2|43130.2|43110.2|0
1732123200000|2024-11-20 17:20:00|43130.7|43110.7|43116.2|43096.2|43136.2|43116.2|43085.2|43065.2|0
1732123500000|2024-11-20 17:25:00|43115.2|43095.2|43159.7|43139.7|43161.2|43141.2|43114.2|43094.2|0
1732123800000|2024-11-20 17:30:00|43157.2|43137.2|43183.2|43163.2|43191.7|43171.7|43151.2|43131.2|0
1732124100000|2024-11-20 17:35:00|43185.2|43165.2|43211.7|43191.7|43221.2|43201.2|43180.2|43160.2|0
1732124400000|2024-11-20 17:40:00|43212.7|43192.7|43201.2|43181.2|43224.2|43204.2|43196.2|43176.2|0
1732124700000|2024-11-20 17:45:00|43202.7|43182.7|43251.2|43231.2|43251.2|43231.2|43200.2|43180.2|0
1732125000000|2024-11-20 17:50:00|43252.2|43232.2|43192.2|43172.2|43263.2|43243.2|43192.2|43172.2|0
1732125300000|2024-11-20 17:55:00|43190.7|43170.7|43181.2|43161.2|43209.2|43189.2|43167.7|43147.7|0
1732125600000|2024-11-20 18:00:00|43186.7|43166.7|43201.2|43181.2|43210.7|43190.7|43182.2|43162.2|0
1732125900000|2024-11-20 18:05:00|43202.2|43182.2|43186.2|43166.2|43205.2|43185.2|43183.2|43163.2|0
1732126200000|2024-11-20 18:10:00|43187.2|43167.2|43191.2|43171.2|43204.2|43184.2|43181.7|43161.7|0
1732126500000|2024-11-20 18:15:00|43190.7|43170.7|43161.2|43141.2|43209.7|43189.7|43160.2|43140.2|0
1732126800000|2024-11-20 18:20:00|43163.2|43143.2|43191.2|43171.2|43195.2|43175.2|43139.7|43119.7|0
1732127100000|2024-11-20 18:25:00|43193.2|43173.2|43215.7|43195.7|43223.2|43203.2|43183.7|43163.7|0
1732127400000|2024-11-20 18:30:00|43214.2|43194.2|43175.7|43155.7|43214.2|43194.2|43173.2|43153.2|0
1732127700000|2024-11-20 18:35:00|43176.2|43156.2|43150.2|43130.2|43191.2|43171.2|43143.7|43123.7|0
1732128000000|2024-11-20 18:40:00|43149.7|43129.7|43136.2|43116.2|43162.2|43142.2|43128.2|43108.2|0
1732128300000|2024-11-20 18:45:00|43137.2|43117.2|43132.2|43112.2|43137.2|43117.2|43112.7|43092.7|0
1732128600000|2024-11-20 18:50:00|43132.7|43112.7|43139.7|43119.7|43150.2|43130.2|43126.2|43106.2|0
1732128900000|2024-11-20 18:55:00|43139.2|43119.2|43149.7|43129.7|43153.7|43133.7|43131.2|43111.2|0
1732129200000|2024-11-20 19:00:00|43148.2|43128.2|43146.7|43126.7|43161.2|43141.2|43140.2|43120.2|0
1732129500000|2024-11-20 19:05:00|43147.2|43127.2|43132.2|43112.2|43153.7|43133.7|43128.2|43108.2|0
1732129800000|2024-11-20 19:10:00|43131.7|43111.7|43139.2|43119.2|43151.2|43131.2|43126.2|43106.2|0
1732130100000|2024-11-20 19:15:00|43138.7|43118.7|43148.2|43128.2|43153.7|43133.7|43137.2|43117.2|0
1732130400000|2024-11-20 19:20:00|43148.7|43128.7|43142.2|43122.2|43160.2|43140.2|43133.2|43113.2|0
1732130700000|2024-11-20 19:25:00|43142.7|43122.7|43157.2|43137.2|43167.2|43147.2|43142.7|43122.7|0
1732131000000|2024-11-20 19:30:00|43155.7|43135.7|43183.2|43163.2|43186.2|43166.2|43151.2|43131.2|0
1732131300000|2024-11-20 19:35:00|43181.2|43161.2|43202.2|43182.2|43211.2|43191.2|43177.7|43157.7|0
1732131600000|2024-11-20 19:40:00|43204.2|43184.2|43228.7|43208.7|43234.2|43214.2|43199.2|43179.2|0
1732131900000|2024-11-20 19:45:00|43227.2|43207.2|43234.7|43214.7|43244.2|43224.2|43226.2|43206.2|0
1732132200000|2024-11-20 19:50:00|43235.7|43215.7|43232.2|43212.2|43250.2|43230.2|43225.2|43205.2|0
1732132500000|2024-11-20 19:55:00|43231.7|43211.7|43221.7|43201.7|43237.2|43217.2|43215.2|43195.2|0
1732132800000|2024-11-20 20:00:00|43216.2|43196.2|43212.2|43192.2|43220.2|43200.2|43199.2|43179.2|0
1732133100000|2024-11-20 20:05:00|43211.2|43191.2|43228.7|43208.7|43228.7|43208.7|43206.2|43186.2|0
1732133400000|2024-11-20 20:10:00|43227.2|43207.2|43229.7|43209.7|43240.2|43220.2|43220.2|43200.2|0
1732133700000|2024-11-20 20:15:00|43230.2|43210.2|43260.7|43240.7|43270.2|43250.2|43227.7|43207.7|0
1732134000000|2024-11-20 20:20:00|43261.2|43241.2|43277.2|43257.2|43278.2|43258.2|43259.7|43239.7|0
1732134300000|2024-11-20 20:25:00|43276.7|43256.7|43290.2|43270.2|43304.2|43284.2|43276.2|43256.2|0
1732134600000|2024-11-20 20:30:00|43293.2|43273.2|43382.2|43362.2|43385.7|43365.7|43292.7|43272.7|0
1732134900000|2024-11-20 20:35:00|43382.7|43362.7|43399.7|43379.7|43410.7|43390.7|43366.2|43346.2|0
1732135200000|2024-11-20 20:40:00|43401.7|43381.7|43392.7|43372.7|43425.2|43405.2|43370.2|43350.2|0
1732135500000|2024-11-20 20:45:00|43394.2|43374.2|43431.7|43411.7|43435.2|43415.2|43383.2|43363.2|0
1732135800000|2024-11-20 20:50:00|43447.2|43427.2|43406.7|43386.7|43464.7|43444.7|43394.2|43374.2|0
1732136100000|2024-11-20 20:55:00|43402.2|43382.2|43403.2|43383.2|43411.7|43391.7|43366.2|43346.2|0
1732136400000|2024-11-20 21:00:00|43396.1|43376.1|43392.1|43372.1|43421.1|43401.1|43391.1|43371.1|0
1732136700000|2024-11-20 21:05:00|43390.1|43370.1|43396.1|43376.1|43415.1|43395.1|43390.1|43370.1|0
1732137000000|2024-11-20 21:10:00|43395.6|43375.6|43397.6|43377.6|43405.1|43385.1|43389.1|43369.1|0
1732137300000|2024-11-20 21:15:00|43395.6|43375.6|43395.1|43375.1|43403.6|43383.6|43391.6|43371.6|0
1732137600000|2024-11-20 21:20:00|43395.6|43375.6|43409.6|43389.6|43416.1|43396.1|43334.1|43314.1|0
1732137900000|2024-11-20 21:25:00|43411.1|43391.1|43399.1|43379.1|43415.6|43395.6|43394.6|43374.6|0
1732138200000|2024-11-20 21:30:00|43398.6|43378.6|43425.1|43405.1|43426.1|43406.1|43396.1|43376.1|0
1732138500000|2024-11-20 21:35:00|43424.6|43404.6|43416.1|43396.1|43425.6|43405.6|43398.6|43378.6|0
1732138800000|2024-11-20 21:40:00|43416.6|43396.6|43430.6|43410.6|43432.1|43412.1|43414.6|43394.6|0
1732139100000|2024-11-20 21:45:00|43430.1|43410.1|43441.6|43421.6|43443.1|43423.1|43427.6|43407.6|0
1732139400000|2024-11-20 21:50:00|43442.1|43422.1|43431.1|43411.1|43443.1|43423.1|43429.1|43409.1|0
1732139700000|2024-11-20 21:55:00|43430.6|43410.6|43445.8|43425.8|43457.1|43437.1|43430.6|43410.6|0
1732140000000|2024-11-20 22:00:00|43433.3|43413.3|43466.8|43446.8|43480|43460|43433.3|43413.3|0
1732140300000|2024-11-20 22:05:00|43466.5|43446.5|43478.4|43458.4|43481.4|43461.4|43464.1|43444.1|0
1732140600000|2024-11-20 22:10:00|43481.6|43461.6|43465.6|43445.6|43481.6|43461.6|43464.1|43444.1|0
1732140900000|2024-11-20 22:15:00|43469.4|43449.4|43467.2|43447.2|43472.9|43452.9|43465.1|43445.1|0
1732141200000|2024-11-20 22:20:00|43464.3|43444.3|43451.2|43431.2|43469|43449|43451|43431|0
1732141500000|2024-11-20 22:25:00|43448.5|43428.5|43451.7|43431.7|43455.2|43435.2|43447.5|43427.5|0
1732141800000|2024-11-20 22:30:00|43451.5|43431.5|43446.7|43426.7|43454.4|43434.4|43443.2|43423.2|0
1732142100000|2024-11-20 22:35:00|43445.9|43425.9|43436.1|43416.1|43445.9|43425.9|43433.7|43413.7|0
1732142400000|2024-11-20 22:40:00|43434.8|43414.8|43435.9|43415.9|43438.4|43418.4|43429.8|43409.8|0
1732142700000|2024-11-20 22:45:00|43435|43415|43439.2|43419.2|43439.9|43419.9|43431|43411|0
1732143000000|2024-11-20 22:50:00|43439.3|43419.3|43437|43417|43439.3|43419.3|43434.9|43414.9|0
1732143300000|2024-11-20 22:55:00|43437.5|43417.5|43440.9|43420.9|43444.7|43424.7|43437.2|43417.2|0
1732143600000|2024-11-20 23:00:00|43447.8|43427.8|43422.8|43402.8|43450.3|43430.3|43402.8|43382.8|0
1732143900000|2024-11-20 23:05:00|43424.3|43404.3|43414.3|43394.3|43428.8|43408.8|43414.3|43394.3|0
1732144200000|2024-11-20 23:10:00|43415.3|43395.3|43394.3|43374.3|43417.8|43397.8|43393.8|43373.8|0
1732144500000|2024-11-20 23:15:00|43395.3|43375.3|43375.3|43355.3|43395.3|43375.3|43372.3|43352.3|0
1732144800000|2024-11-20 23:20:00|43374.3|43354.3|43391.3|43371.3|43391.3|43371.3|43373.8|43353.8|0
1732145100000|2024-11-20 23:25:00|43390.8|43370.8|43402.3|43382.3|43406.8|43386.8|43389.8|43369.8|0
1732145400000|2024-11-20 23:30:00|43402.8|43382.8|43428.8|43408.8|43447.3|43427.3|43402.8|43382.8|0
1732145700000|2024-11-20 23:35:00|43433.3|43413.3|43442.3|43422.3|43443.3|43423.3|43424.8|43404.8|0
1732146000000|2024-11-20 23:40:00|43441.8|43421.8|43442.3|43422.3|43452.3|43432.3|43437.3|43417.3|0
1732146300000|2024-11-20 23:45:00|43441.8|43421.8|43434.8|43414.8|43444.3|43424.3|43432.8|43412.8|0
1732146600000|2024-11-20 23:50:00|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43431.3|43411.3|0
1732146900000|2024-11-20 23:55:00|43437.8|43417.8|43435.8|43415.8|43440.3|43420.3|43433.8|43413.8|0
1732147200000|2024-11-21 00:00:00|43438.3|43418.3|43406.8|43386.8|43444.8|43424.8|43404.8|43384.8|0
1732147500000|2024-11-21 00:05:00|43406.3|43386.3|43400.3|43380.3|43407.8|43387.8|43393.3|43373.3|0
1732147800000|2024-11-21 00:10:00|43399.8|43379.8|43396.8|43376.8|43406.8|43386.8|43396.8|43376.8|0
1732148100000|2024-11-21 00:15:00|43396.3|43376.3|43402.8|43382.8|43408.8|43388.8|43396.3|43376.3|0
1732148400000|2024-11-21 00:20:00|43403.3|43383.3|43391.8|43371.8|43405.8|43385.8|43389.8|43369.8|0
1732148700000|2024-11-21 00:25:00|43392.3|43372.3|43378.3|43358.3|43394.3|43374.3|43378.3|43358.3|0
1732149000000|2024-11-21 00:30:00|43378.8|43358.8|43359.8|43339.8|43379.8|43359.8|43357.3|43337.3|0
1732149300000|2024-11-21 00:35:00|43360.8|43340.8|43369.8|43349.8|43371.8|43351.8|43354.8|43334.8|0
1732149600000|2024-11-21 00:40:00|43369.3|43349.3|43382.8|43362.8|43388.8|43368.8|43366.3|43346.3|0
1732149900000|2024-11-21 00:45:00|43383.3|43363.3|43362.8|43342.8|43386.8|43366.8|43360.8|43340.8|0
1732150200000|2024-11-21 00:50:00|43363.3|43343.3|43360.8|43340.8|43363.8|43343.8|43354.8|43334.8|0
1732150500000|2024-11-21 00:55:00|43361.3|43341.3|43343.8|43323.8|43363.3|43343.3|43338.3|43318.3|0
1732150800000|2024-11-21 01:00:00|43342.3|43322.3|43351.3|43331.3|43358.8|43338.8|43340.8|43320.8|0
1732151100000|2024-11-21 01:05:00|43350.8|43330.8|43368.8|43348.8|43370.8|43350.8|43348.8|43328.8|0
1732151400000|2024-11-21 01:10:00|43368.3|43348.3|43345.8|43325.8|43369.3|43349.3|43342.3|43322.3|0
1732151700000|2024-11-21 01:15:00|43345.3|43325.3|43352.8|43332.8|43355.3|43335.3|43336.8|43316.8|0
1732152000000|2024-11-21 01:20:00|43353.3|43333.3|43364.8|43344.8|43365.3|43345.3|43351.8|43331.8|0
1732152300000|2024-11-21 01:25:00|43364.3|43344.3|43356.8|43336.8|43366.3|43346.3|43351.8|43331.8|0
1732152600000|2024-11-21 01:30:00|43357.8|43337.8|43367.8|43347.8|43372.8|43352.8|43354.8|43334.8|0
1732152900000|2024-11-21 01:35:00|43367.3|43347.3|43343.8|43323.8|43372.3|43352.3|43335.8|43315.8|0
1732153200000|2024-11-21 01:40:00|43344.3|43324.3|43344.8|43324.8|43348.3|43328.3|43334.8|43314.8|0
1732153500000|2024-11-21 01:45:00|43345.3|43325.3|43342.8|43322.8|43360.8|43340.8|43341.8|43321.8|0
1732153800000|2024-11-21 01:50:00|43342.3|43322.3|43323.3|43303.3|43342.3|43322.3|43318.3|43298.3|0
1732154100000|2024-11-21 01:55:00|43323.8|43303.8|43324.8|43304.8|43325.8|43305.8|43317.8|43297.8|0
1732154400000|2024-11-21 02:00:00|43325.8|43305.8|43332.8|43312.8|43337.8|43317.8|43324.8|43304.8|0
1732154700000|2024-11-21 02:05:00|43333.3|43313.3|43341.8|43321.8|43344.3|43324.3|43327.8|43307.8|0
1732155000000|2024-11-21 02:10:00|43341.3|43321.3|43349.3|43329.3|43350.8|43330.8|43340.8|43320.8|0
1732155300000|2024-11-21 02:15:00|43348.8|43328.8|43352.8|43332.8|43354.8|43334.8|43346.8|43326.8|0
1732155600000|2024-11-21 02:20:00|43353.3|43333.3|43352.8|43332.8|43359.8|43339.8|43352.8|43332.8|0
1732155900000|2024-11-21 02:25:00|43353.8|43333.8|43352.8|43332.8|43357.8|43337.8|43346.3|43326.3|0
1732156200000|2024-11-21 02:30:00|43353.3|43333.3|43345.8|43325.8|43361.8|43341.8|43344.3|43324.3|0
1732156500000|2024-11-21 02:35:00|43345.3|43325.3|43340.8|43320.8|43348.8|43328.8|43340.3|43320.3|0
1732156800000|2024-11-21 02:40:00|43341.3|43321.3|43327.3|43307.3|43343.8|43323.8|43327.3|43307.3|0
1732157100000|2024-11-21 02:45:00|43326.8|43306.8|43339.3|43319.3|43342.3|43322.3|43326.8|43306.8|0
1732157400000|2024-11-21 02:50:00|43339.8|43319.8|43329.5|43309.5|43341.5|43321.5|43328|43308|0
1732157700000|2024-11-21 02:55:00|43330|43310|43331|43311|43333.5|43313.5|43327|43307|0
1732158000000|2024-11-21 03:00:00|43334.5|43314.5|43334.5|43314.5|43340.5|43320.5|43331.5|43311.5|0
1732158300000|2024-11-21 03:05:00|43333.5|43313.5|43337.5|43317.5|43340.5|43320.5|43332|43312|0
1732158600000|2024-11-21 03:10:00|43338|43318|43335.5|43315.5|43340.5|43320.5|43329.5|43309.5|0
1732158900000|2024-11-21 03:15:00|43335|43315|43348.5|43328.5|43354.5|43334.5|43335|43315|0
1732159200000|2024-11-21 03:20:00|43348|43328|43367.5|43347.5|43370|43350|43347.5|43327.5|0
1732159500000|2024-11-21 03:25:00|43367|43347|43375.5|43355.5|43375.5|43355.5|43367|43347|0
1732159800000|2024-11-21 03:30:00|43375|43355|43374.5|43354.5|43375.5|43355.5|43369.5|43349.5|0
1732160100000|2024-11-21 03:35:00|43374|43354|43384.5|43364.5|43384.5|43364.5|43373.5|43353.5|0
1732160400000|2024-11-21 03:40:00|43383.5|43363.5|43373|43353|43383.5|43363.5|43372.5|43352.5|0
1732160700000|2024-11-21 03:45:00|43372.5|43352.5|43372.5|43352.5|43377.5|43357.5|43368|43348|0
1732161000000|2024-11-21 03:50:00|43372|43352|43358.5|43338.5|43373|43353|43358.5|43338.5|0
1732161300000|2024-11-21 03:55:00|43358|43338|43351.5|43331.5|43360.5|43340.5|43347.5|43327.5|0
1732161600000|2024-11-21 04:00:00|43350.5|43330.5|43343.5|43323.5|43350.5|43330.5|43333.5|43313.5|0
1732161900000|2024-11-21 04:05:00|43343|43323|43365.5|43345.5|43370|43350|43341.5|43321.5|0
1732162200000|2024-11-21 04:10:00|43365|43345|43378.5|43358.5|43382|43362|43364.5|43344.5|0
1732162500000|2024-11-21 04:15:00|43378|43358|43372|43352|43378.5|43358.5|43368.5|43348.5|0
1732162800000|2024-11-21 04:20:00|43372.5|43352.5|43375|43355|43376.5|43356.5|43372|43352|0
1732163100000|2024-11-21 04:25:00|43375.5|43355.5|43367.5|43347.5|43375.5|43355.5|43367.5|43347.5|0
1732163400000|2024-11-21 04:30:00|43368|43348|43371.5|43351.5|43375|43355|43364.5|43344.5|0
1732163700000|2024-11-21 04:35:00|43371|43351|43372.5|43352.5|43378|43358|43370|43350|0
1732164000000|2024-11-21 04:40:00|43372|43352|43373.5|43353.5|43373.5|43353.5|43372|43352|0
1732164300000|2024-11-21 04:45:00|43375|43355|43376.5|43356.5|43376.5|43356.5|43369.5|43349.5|0
1732164600000|2024-11-21 04:50:00|43375|43355|43378.5|43358.5|43378.5|43358.5|43369.5|43349.5|0
1732164900000|2024-11-21 04:55:00|43377.5|43357.5|43377.5|43357.5|43379.5|43359.5|43375|43355|0
1732165200000|2024-11-21 05:00:00|43378.5|43358.5|43379.5|43359.5|43381.5|43361.5|43374|43354|0
1732165500000|2024-11-21 05:05:00|43379|43359|43385.5|43365.5|43386.5|43366.5|43379|43359|0
1732165800000|2024-11-21 05:10:00|43386|43366|43385.5|43365.5|43387|43367|43383|43363|0
1732166100000|2024-11-21 05:15:00|43386|43366|43394.5|43374.5|43397.5|43377.5|43384.5|43364.5|0
1732166400000|2024-11-21 05:20:00|43395|43375|43404.5|43384.5|43406.5|43386.5|43393|43373|0
1732166700000|2024-11-21 05:25:00|43404|43384|43402.5|43382.5|43406|43386|43399.5|43379.5|0
1732167000000|2024-11-21 05:30:00|43402|43382|43396.5|43376.5|43402|43382|43395.5|43375.5|0
1732167300000|2024-11-21 05:35:00|43395.5|43375.5|43384.5|43364.5|43396|43376|43380|43360|0
1732167600000|2024-11-21 05:40:00|43385|43365|43388|43368|43390|43370|43373.5|43353.5|0
1732167900000|2024-11-21 05:45:00|43389.5|43369.5|43387.5|43367.5|43390|43370|43384.5|43364.5|0
1732168200000|2024-11-21 05:50:00|43388|43368|43389|43369|43391.5|43371.5|43386.5|43366.5|0
1732168500000|2024-11-21 05:55:00|43389.5|43369.5|43393|43373|43396|43376|43388.5|43368.5|0
1732168800000|2024-11-21 06:00:00|43393.5|43373.5|43391.5|43371.5|43394.5|43374.5|43388.5|43368.5|0
1732169100000|2024-11-21 06:05:00|43391|43371|43396.5|43376.5|43399|43379|43384|43364|0
1732169400000|2024-11-21 06:10:00|43397|43377|43397.5|43377.5|43399.5|43379.5|43390|43370|0
1732169700000|2024-11-21 06:15:00|43398.5|43378.5|43399.5|43379.5|43403.5|43383.5|43393|43373|0
1732170000000|2024-11-21 06:20:00|43400|43380|43396.5|43376.5|43400.5|43380.5|43393.5|43373.5|0
1732170300000|2024-11-21 06:25:00|43396|43376|43405|43385|43407|43387|43395.5|43375.5|0
1732170600000|2024-11-21 06:30:00|43404.5|43384.5|43412.5|43392.5|43412.5|43392.5|43401.5|43381.5|0
1732170900000|2024-11-21 06:35:00|43412|43392|43407.5|43387.5|43413.5|43393.5|43400.5|43380.5|0
1732171200000|2024-11-21 06:40:00|43408|43388|43416|43396|43418|43398|43408|43388|0
1732171500000|2024-11-21 06:45:00|43415.5|43395.5|43413.5|43393.5|43418.5|43398.5|43412|43392|0
1732171800000|2024-11-21 06:50:00|43414|43394|43411.5|43391.5|43415.5|43395.5|43406.5|43386.5|0
1732172100000|2024-11-21 06:55:00|43412|43392|43419.5|43399.5|43422.5|43402.5|43409.5|43389.5|0
1732172400000|2024-11-21 07:00:00|43420.5|43400.5|43444.5|43424.5|43445|43425|43419.5|43399.5|0
1732172700000|2024-11-21 07:05:00|43444|43424|43441|43421|43454.5|43434.5|43438|43418|0
1732173000000|2024-11-21 07:10:00|43441.5|43421.5|43426.5|43406.5|43442.5|43422.5|43423.5|43403.5|0
1732173300000|2024-11-21 07:15:00|43427|43407|43426.5|43406.5|43430.5|43410.5|43418|43398|0
1732173600000|2024-11-21 07:20:00|43426|43406|43423.5|43403.5|43426.5|43406.5|43413|43393|0
1732173900000|2024-11-21 07:25:00|43424|43404|43314|43294|43429.5|43409.5|43301.5|43281.5|0
1732174200000|2024-11-21 07:30:00|43318|43298|43334.5|43314.5|43363.5|43343.5|43317.5|43297.5|0
1732174500000|2024-11-21 07:35:00|43331.5|43311.5|43346.5|43326.5|43356.5|43336.5|43304.5|43284.5|0
1732174800000|2024-11-21 07:40:00|43347|43327|43362.5|43342.5|43365.5|43345.5|43334.5|43314.5|0
1732175100000|2024-11-21 07:45:00|43363|43343|43399.5|43379.5|43402.5|43382.5|43352.5|43332.5|0
1732175400000|2024-11-21 07:50:00|43401|43381|43419.5|43399.5|43425.5|43405.5|43396.5|43376.5|0
1732175700000|2024-11-21 07:55:00|43419|43399|43380.5|43360.5|43421.5|43401.5|43380|43360|0
1732176000000|2024-11-21 08:00:00|43384|43364|43396.5|43376.5|43419.5|43399.5|43365.5|43345.5|0
1732176300000|2024-11-21 08:05:00|43397|43377|43368|43348|43398.5|43378.5|43360|43340|0
1732176600000|2024-11-21 08:10:00|43367|43347|43378|43358|43397|43377|43361.5|43341.5|0
1732176900000|2024-11-21 08:15:00|43375.5|43355.5|43364.5|43344.5|43376.5|43356.5|43333.5|43313.5|0
1732177200000|2024-11-21 08:20:00|43369|43349|43352|43332|43404|43384|43343.5|43323.5|0
1732177500000|2024-11-21 08:25:00|43349.5|43329.5|43354.5|43334.5|43368.5|43348.5|43333|43313|0
1732177800000|2024-11-21 08:30:00|43348|43328|43331|43311|43350.5|43330.5|43313.5|43293.5|0
1732178100000|2024-11-21 08:35:00|43339.5|43319.5|43319.5|43299.5|43342.5|43322.5|43300.5|43280.5|0
1732178400000|2024-11-21 08:40:00|43319|43299|43296.5|43276.5|43325.5|43305.5|43296.5|43276.5|0
1732178700000|2024-11-21 08:45:00|43298.5|43278.5|43330|43310|43330.5|43310.5|43294.5|43274.5|0
1732179000000|2024-11-21 08:50:00|43325.5|43305.5|43348|43328|43355.5|43335.5|43322|43302|0
1732179300000|2024-11-21 08:55:00|43348.5|43328.5|43354.5|43334.5|43364.5|43344.5|43341.5|43321.5|0
1732179600000|2024-11-21 09:00:00|43352.5|43332.5|43326|43306|43352.5|43332.5|43316.5|43296.5|0
1732179900000|2024-11-21 09:05:00|43328.5|43308.5|43302.5|43282.5|43344|43324|43300.5|43280.5|0
1732180200000|2024-11-21 09:10:00|43304.5|43284.5|43326|43306|43334.5|43314.5|43300|43280|0
1732180500000|2024-11-21 09:15:00|43326.5|43306.5|43316.5|43296.5|43344.5|43324.5|43315.5|43295.5|0
1732180800000|2024-11-21 09:20:00|43316|43296|43291.5|43271.5|43321.5|43301.5|43284.5|43264.5|0
1732181100000|2024-11-21 09:25:00|43288.5|43268.5|43265|43245|43307.5|43287.5|43263.5|43243.5|0
1732181400000|2024-11-21 09:30:00|43266.5|43246.5|43289|43269|43299.5|43279.5|43264.5|43244.5|0
1732181700000|2024-11-21 09:35:00|43289.5|43269.5|43271|43251|43294.5|43274.5|43266.5|43246.5|0
1732182000000|2024-11-21 09:40:00|43270.5|43250.5|43300.5|43280.5|43313|43293|43268|43248|0
1732182300000|2024-11-21 09:45:00|43301.5|43281.5|43323.5|43303.5|43333|43313|43301|43281|0
1732182600000|2024-11-21 09:50:00|43325.5|43305.5|43317.5|43297.5|43326.5|43306.5|43309.5|43289.5|0
1732182900000|2024-11-21 09:55:00|43317|43297|43322.5|43302.5|43336.5|43316.5|43311|43291|0
1732183200000|2024-11-21 10:00:00|43324.5|43304.5|43322|43302|43329.5|43309.5|43306.5|43286.5|0
1732183500000|2024-11-21 10:05:00|43320.5|43300.5|43354|43334|43356.5|43336.5|43320.5|43300.5|0
1732183800000|2024-11-21 10:10:00|43353.5|43333.5|43328.5|43308.5|43354.5|43334.5|43326.5|43306.5|0
1732184100000|2024-11-21 10:15:00|43327.5|43307.5|43325|43305|43334.5|43314.5|43317|43297|0
1732184400000|2024-11-21 10:20:00|43325.5|43305.5|43336|43316|43341.5|43321.5|43318.5|43298.5|0
1732184700000|2024-11-21 10:25:00|43333.5|43313.5|43329.5|43309.5|43340.5|43320.5|43317.5|43297.5|0
1732185000000|2024-11-21 10:30:00|43329|43309|43340.5|43320.5|43349.5|43329.5|43326.5|43306.5|0
1732185300000|2024-11-21 10:35:00|43342.5|43322.5|43359.5|43339.5|43364.5|43344.5|43342.5|43322.5|0
1732185600000|2024-11-21 10:40:00|43358.5|43338.5|43372|43352|43374.5|43354.5|43356|43336|0
1732185900000|2024-11-21 10:45:00|43372.5|43352.5|43362.5|43342.5|43375.5|43355.5|43358.5|43338.5|0
1732186200000|2024-11-21 10:50:00|43363|43343|43354|43334|43371.5|43351.5|43351.5|43331.5|0
1732186500000|2024-11-21 10:55:00|43351.5|43331.5|43362.5|43342.5|43364|43344|43344.5|43324.5|0
1732186800000|2024-11-21 11:00:00|43361.5|43341.5|43372.5|43352.5|43379.5|43359.5|43360|43340|0
1732187100000|2024-11-21 11:05:00|43373|43353|43412.5|43392.5|43413.5|43393.5|43366|43346|0
1732187400000|2024-11-21 11:10:00|43410.5|43390.5|43417.5|43397.5|43418.5|43398.5|43400.5|43380.5|0
1732187700000|2024-11-21 11:15:00|43418.5|43398.5|43432.5|43412.5|43438.5|43418.5|43417|43397|0
1732188000000|2024-11-21 11:20:00|43435.5|43415.5|43454.5|43434.5|43456|43436|43426.5|43406.5|0
1732188300000|2024-11-21 11:25:00|43454|43434|43474.5|43454.5|43478.5|43458.5|43446|43426|0
1732188600000|2024-11-21 11:30:00|43476.5|43456.5|43483.5|43463.5|43494.5|43474.5|43450.5|43430.5|0
1732188900000|2024-11-21 11:35:00|43482.5|43462.5|43470.5|43450.5|43492.5|43472.5|43463.5|43443.5|0
1732189200000|2024-11-21 11:40:00|43471.5|43451.5|43477.5|43457.5|43477.5|43457.5|43453.5|43433.5|0
1732189500000|2024-11-21 11:45:00|43479.5|43459.5|43474.5|43454.5|43490.5|43470.5|43470|43450|0
1732189800000|2024-11-21 11:50:00|43473.5|43453.5|43475.5|43455.5|43479.5|43459.5|43457.5|43437.5|0
1732190100000|2024-11-21 11:55:00|43475|43455|43479.5|43459.5|43487.5|43467.5|43472.5|43452.5|0
1732190400000|2024-11-21 12:00:00|43473.5|43453.5|43508.5|43488.5|43509|43489|43472.5|43452.5|0
1732190700000|2024-11-21 12:05:00|43508|43488|43526.5|43506.5|43529.5|43509.5|43506.5|43486.5|0
1732191000000|2024-11-21 12:10:00|43527.5|43507.5|43540|43520|43549.5|43529.5|43523|43503|0
1732191300000|2024-11-21 12:15:00|43538.5|43518.5|43579|43559|43579|43559|43538.5|43518.5|0
1732191600000|2024-11-21 12:20:00|43579.5|43559.5|43577|43557|43587|43567|43567.5|43547.5|0
1732191900000|2024-11-21 12:25:00|43578.5|43558.5|43567|43547|43585.5|43565.5|43560.5|43540.5|0
1732192200000|2024-11-21 12:30:00|43568.5|43548.5|43553.5|43533.5|43587|43567|43544.5|43524.5|0
1732192500000|2024-11-21 12:35:00|43553|43533|43561.5|43541.5|43561.5|43541.5|43540|43520|0
1732192800000|2024-11-21 12:40:00|43562.5|43542.5|43597.5|43577.5|43600.5|43580.5|43562.5|43542.5|0
1732193100000|2024-11-21 12:45:00|43596|43576|43552|43532|43602|43582|43550|43530|0
1732193400000|2024-11-21 12:50:00|43551.5|43531.5|43535.5|43515.5|43553|43533|43529|43509|0
1732193700000|2024-11-21 12:55:00|43535|43515|43546.5|43526.5|43556.5|43536.5|43532|43512|0
1732194000000|2024-11-21 13:00:00|43546|43526|43540.5|43520.5|43556|43536|43540|43520|0
1732194300000|2024-11-21 13:05:00|43539.5|43519.5|43531.5|43511.5|43550.5|43530.5|43529.5|43509.5|0
1732194600000|2024-11-21 13:10:00|43532|43512|43547.5|43527.5|43549|43529|43530.5|43510.5|0
1732194900000|2024-11-21 13:15:00|43545.5|43525.5|43587|43567|43587|43567|43545.5|43525.5|0
1732195200000|2024-11-21 13:20:00|43588.5|43568.5|43563.5|43543.5|43589|43569|43554|43534|0
1732195500000|2024-11-21 13:25:00|43564.5|43544.5|43574.5|43554.5|43580|43560|43564.5|43544.5|0
1732195800000|2024-11-21 13:30:00|43572.5|43552.5|43606.5|43586.5|43619.5|43599.5|43572.5|43552.5|0
1732196100000|2024-11-21 13:35:00|43607.5|43587.5|43621|43601|43629|43609|43607|43587|0
1732196400000|2024-11-21 13:40:00|43620|43600|43608.5|43588.5|43620.5|43600.5|43604.5|43584.5|0
1732196700000|2024-11-21 13:45:00|43609|43589|43595.5|43575.5|43609|43589|43573|43553|0
1732197000000|2024-11-21 13:50:00|43596|43576|43557.5|43537.5|43596.5|43576.5|43551.5|43531.5|0
1732197300000|2024-11-21 13:55:00|43557|43537|43558|43538|43574.5|43554.5|43547|43527|0
1732197600000|2024-11-21 14:00:00|43557.5|43537.5|43563.5|43543.5|43566.5|43546.5|43553.5|43533.5|0
1732197900000|2024-11-21 14:05:00|43564|43544|43556|43536|43569|43549|43553.5|43533.5|0
1732198200000|2024-11-21 14:10:00|43555.5|43535.5|43538|43518|43555.5|43535.5|43536.5|43516.5|0
1732198500000|2024-11-21 14:15:00|43538.5|43518.5|43542.5|43522.5|43549|43529|43531.5|43511.5|0
1732198800000|2024-11-21 14:20:00|43545|43525|43560.5|43540.5|43562|43542|43544.5|43524.5|0
1732199100000|2024-11-21 14:25:00|43561|43541|43544|43524|43598|43578|43534.5|43514.5|0
1732199400000|2024-11-21 14:30:00|43561.5|43541.5|43475.5|43455.5|43569.5|43549.5|43465.5|43445.5|0
1732199700000|2024-11-21 14:35:00|43474.5|43454.5|43363.5|43343.5|43475.5|43455.5|43330|43310|0
1732200000000|2024-11-21 14:40:00|43365.5|43345.5|43434|43414|43435.5|43415.5|43328.5|43308.5|0
1732200300000|2024-11-21 14:45:00|43439.5|43419.5|43507.5|43487.5|43512|43492|43420.5|43400.5|0
1732200600000|2024-11-21 14:50:00|43506.5|43486.5|43482|43462|43539.5|43519.5|43464.5|43444.5|0
1732200900000|2024-11-21 14:55:00|43479.5|43459.5|43457.5|43437.5|43502.5|43482.5|43435|43415|0
1732201200000|2024-11-21 15:00:00|43457|43437|43459.5|43439.5|43478|43458|43433.5|43413.5|0
1732201500000|2024-11-21 15:05:00|43458|43438|43482|43462|43490|43470|43442.5|43422.5|0
1732201800000|2024-11-21 15:10:00|43482.5|43462.5|43579.5|43559.5|43580.5|43560.5|43471.5|43451.5|0
1732202100000|2024-11-21 15:15:00|43575.5|43555.5|43555.5|43535.5|43593|43573|43529.5|43509.5|0
1732202400000|2024-11-21 15:20:00|43555|43535|43512.5|43492.5|43590.5|43570.5|43487.5|43467.5|0
1732202700000|2024-11-21 15:25:00|43512|43492|43418.5|43398.5|43526|43506|43409.5|43389.5|0
1732203000000|2024-11-21 15:30:00|43414|43394|43452.5|43432.5|43480.5|43460.5|43409.5|43389.5|0
1732203300000|2024-11-21 15:35:00|43445.5|43425.5|43486|43466|43514|43494|43445.5|43425.5|0
1732203600000|2024-11-21 15:40:00|43491|43471|43521|43501|43565.5|43545.5|43475.5|43455.5|0
1732203900000|2024-11-21 15:45:00|43523.5|43503.5|43612.5|43592.5|43614.5|43594.5|43512|43492|0
1732204200000|2024-11-21 15:50:00|43610.5|43590.5|43653|43633|43655.5|43635.5|43584.5|43564.5|0
1732204500000|2024-11-21 15:55:00|43658.5|43638.5|43731.5|43711.5|43758.5|43738.5|43658.5|43638.5|0
1732204800000|2024-11-21 16:00:00|43739.5|43719.5|43763.5|43743.5|43765.5|43745.5|43714.5|43694.5|0
1732205100000|2024-11-21 16:05:00|43764|43744|43737|43717|43779|43759|43719.5|43699.5|0
1732205400000|2024-11-21 16:10:00|43736|43716|43779|43759|43780.5|43760.5|43717.5|43697.5|0
1732205700000|2024-11-21 16:15:00|43777.5|43757.5|43762.5|43742.5|43787.5|43767.5|43755|43735|0
1732206000000|2024-11-21 16:20:00|43763.5|43743.5|43800.5|43780.5|43801.5|43781.5|43746.5|43726.5|0
1732206300000|2024-11-21 16:25:00|43801.5|43781.5|43810.5|43790.5|43816.5|43796.5|43785.5|43765.5|0
1732206600000|2024-11-21 16:30:00|43811.5|43791.5|43831.5|43811.5|43838.5|43818.5|43793.5|43773.5|0
1732206900000|2024-11-21 16:35:00|43832.5|43812.5|43768.5|43748.5|43832.5|43812.5|43749.5|43729.5|0
1732207200000|2024-11-21 16:40:00|43772|43752|43785.5|43765.5|43788.5|43768.5|43762|43742|0
1732207500000|2024-11-21 16:45:00|43785|43765|43735.5|43715.5|43787.5|43767.5|43703.5|43683.5|0
1732207800000|2024-11-21 16:50:00|43736.5|43716.5|43760.5|43740.5|43769.5|43749.5|43726|43706|0
1732208100000|2024-11-21 16:55:00|43757|43737|43789|43769|43796|43776|43751.5|43731.5|0
1732208400000|2024-11-21 17:00:00|43786.5|43766.5|43739.5|43719.5|43791|43771|43735.5|43715.5|0
1732208700000|2024-11-21 17:05:00|43738.5|43718.5|43746.5|43726.5|43764|43744|43733.5|43713.5|0
1732209000000|2024-11-21 17:10:00|43746|43726|43757|43737|43762|43742|43728.5|43708.5|0
1732209300000|2024-11-21 17:15:00|43757.5|43737.5|43764|43744|43776.5|43756.5|43749|43729|0
1732209600000|2024-11-21 17:20:00|43768|43748|43785.5|43765.5|43796.5|43776.5|43752.5|43732.5|0
1732209900000|2024-11-21 17:25:00|43786|43766|43865.5|43845.5|43879.5|43859.5|43778.5|43758.5|0
1732210200000|2024-11-21 17:30:00|43864.5|43844.5|43856|43836|43869|43849|43848|43828|0
1732210500000|2024-11-21 17:35:00|43859|43839|43879|43859|43889|43869|43846.5|43826.5|0
1732210800000|2024-11-21 17:40:00|43879.5|43859.5|43912|43892|43920.5|43900.5|43871.5|43851.5|0
1732211100000|2024-11-21 17:45:00|43914.5|43894.5|43934.5|43914.5|43955.5|43935.5|43910|43890|0
1732211400000|2024-11-21 17:50:00|43935.5|43915.5|43968.5|43948.5|43975.5|43955.5|43925.5|43905.5|0
1732211700000|2024-11-21 17:55:00|43960.5|43940.5|43949.5|43929.5|43969.5|43949.5|43934.5|43914.5|0
1732212000000|2024-11-21 18:00:00|43947|43927|43954.5|43934.5|43960.5|43940.5|43942.5|43922.5|0
1732212300000|2024-11-21 18:05:00|43954|43934|43975.5|43955.5|43985|43965|43948.5|43928.5|0
1732212600000|2024-11-21 18:10:00|43977.5|43957.5|43978|43958|44003|43983|43971.5|43951.5|0
1732212900000|2024-11-21 18:15:00|43978.5|43958.5|43967.5|43947.5|43981.5|43961.5|43952|43932|0
1732213200000|2024-11-21 18:20:00|43965|43945|43987|43967|43989.5|43969.5|43958.5|43938.5|0
1732213500000|2024-11-21 18:25:00|43988.5|43968.5|43999.5|43979.5|44002.5|43982.5|43964.5|43944.5|0
1732213800000|2024-11-21 18:30:00|44000|43980|44008|43988|44025.5|44005.5|43996.5|43976.5|0
1732214100000|2024-11-21 18:35:00|44007.5|43987.5|43953|43933|44008.5|43988.5|43949|43929|0
1732214400000|2024-11-21 18:40:00|43954|43934|43946.5|43926.5|43954.5|43934.5|43932.5|43912.5|0
1732214700000|2024-11-21 18:45:00|43947.5|43927.5|43923.5|43903.5|43956|43936|43923.5|43903.5|0
1732215000000|2024-11-21 18:50:00|43924|43904|43941|43921|43941|43921|43903.5|43883.5|0
1732215300000|2024-11-21 18:55:00|43940.5|43920.5|43939.5|43919.5|43951.5|43931.5|43929.5|43909.5|0
1732215600000|2024-11-21 19:00:00|43940.5|43920.5|43950|43930|43951.5|43931.5|43929|43909|0
1732215900000|2024-11-21 19:05:00|43951|43931|43929|43909|43951|43931|43925|43905|0
1732216200000|2024-11-21 19:10:00|43923|43903|43942.5|43922.5|43942.5|43922.5|43912.5|43892.5|0
1732216500000|2024-11-21 19:15:00|43943.5|43923.5|43918.5|43898.5|43947|43927|43915.5|43895.5|0
1732216800000|2024-11-21 19:20:00|43921|43901|43956.5|43936.5|43965.5|43945.5|43913.5|43893.5|0
1732217100000|2024-11-21 19:25:00|43955.5|43935.5|43970|43950|43971.5|43951.5|43944|43924|0
1732217400000|2024-11-21 19:30:00|43971.5|43951.5|43942.5|43922.5|43971.5|43951.5|43938.5|43918.5|0
1732217700000|2024-11-21 19:35:00|43942|43922|43962.5|43942.5|43966|43946|43932|43912|0
1732218000000|2024-11-21 19:40:00|43958|43938|43941.5|43921.5|43965|43945|43935.5|43915.5|0
1732218300000|2024-11-21 19:45:00|43942.5|43922.5|43954.5|43934.5|43956|43936|43935|43915|0
1732218600000|2024-11-21 19:50:00|43955.5|43935.5|43947.5|43927.5|43955.5|43935.5|43926.5|43906.5|0
1732218900000|2024-11-21 19:55:00|43948|43928|43957.5|43937.5|43958|43938|43938.5|43918.5|0
1732219200000|2024-11-21 20:00:00|43956.5|43936.5|43963.5|43943.5|43970|43950|43951|43931|0
1732219500000|2024-11-21 20:05:00|43964.5|43944.5|43966|43946|43979.5|43959.5|43960|43940|0
1732219800000|2024-11-21 20:10:00|43964.5|43944.5|43952|43932|43975|43955|43951|43931|0
1732220100000|2024-11-21 20:15:00|43949.5|43929.5|43951|43931|43959.5|43939.5|43940.5|43920.5|0
1732220400000|2024-11-21 20:20:00|43951.5|43931.5|43946.5|43926.5|43955.5|43935.5|43941|43921|0
1732220700000|2024-11-21 20:25:00|43947|43927|43952.5|43932.5|43965|43945|43943.5|43923.5|0
1732221000000|2024-11-21 20:30:00|43953|43933|43918.5|43898.5|43960|43940|43909.5|43889.5|0
1732221300000|2024-11-21 20:35:00|43916.5|43896.5|43914.5|43894.5|43916.5|43896.5|43887.5|43867.5|0
1732221600000|2024-11-21 20:40:00|43915.5|43895.5|43925|43905|43927.5|43907.5|43898.5|43878.5|0
1732221900000|2024-11-21 20:45:00|43924.5|43904.5|43930.5|43910.5|43935.5|43915.5|43907.5|43887.5|0
1732222200000|2024-11-21 20:50:00|43925|43905|43906.5|43886.5|43925|43905|43898|43878|0
1732222500000|2024-11-21 20:55:00|43898.5|43878.5|43866.5|43846.5|43901.5|43881.5|43866.5|43846.5|0
1732222800000|2024-11-21 21:00:00|43864|43844|43884|43864|43894.5|43874.5|43855.5|43835.5|0
1732223100000|2024-11-21 21:05:00|43886|43866|43866|43846|43887.5|43867.5|43865|43845|0
1732223400000|2024-11-21 21:10:00|43865.5|43845.5|43862|43842|43873.5|43853.5|43860|43840|0
1732223700000|2024-11-21 21:15:00|43863.5|43843.5|43867.5|43847.5|43867.5|43847.5|43853.5|43833.5|0
1732224000000|2024-11-21 21:20:00|43869.5|43849.5|43857|43837|43870|43850|43852|43832|0
1732224300000|2024-11-21 21:25:00|43856.5|43836.5|43856.5|43836.5|43857|43837|43850.5|43830.5|0
1732224600000|2024-11-21 21:30:00|43858|43838|43863.5|43843.5|43868|43848|43858|43838|0
1732224900000|2024-11-21 21:35:00|43864|43844|43859.5|43839.5|43867.5|43847.5|43858.5|43838.5|0
1732225200000|2024-11-21 21:40:00|43860|43840|43863.5|43843.5|43864|43844|43856.5|43836.5|0
1732225500000|2024-11-21 21:45:00|43863|43843|43871.5|43851.5|43871.5|43851.5|43860|43840|0
1732225800000|2024-11-21 21:50:00|43872|43852|43875.5|43855.5|43877|43857|43870.5|43850.5|0
1732226100000|2024-11-21 21:55:00|43876|43856|43863.9|43843.9|43876.5|43856.5|43863.5|43843.5|0
1732226400000|2024-11-21 22:00:00|43863.6|43843.6|43860.7|43840.7|43865.2|43845.2|43860.7|43840.7|0
1732226700000|2024-11-21 22:05:00|43860.5|43840.5|43853.4|43833.4|43862.6|43842.6|43853.2|43833.2|0
1732227000000|2024-11-21 22:10:00|43853.7|43833.7|43858.9|43838.9|43861.8|43841.8|43851.2|43831.2|0
1732227300000|2024-11-21 22:15:00|43859.7|43839.7|43856.8|43836.8|43859.8|43839.8|43856.8|43836.8|0
1732227600000|2024-11-21 22:20:00|43856.3|43836.3|43857.6|43837.6|43857.6|43837.6|43854.4|43834.4|0
1732227900000|2024-11-21 22:25:00|43858.4|43838.4|43858.7|43838.7|43858.7|43838.7|43858|43838|0
1732228200000|2024-11-21 22:30:00|43858.4|43838.4|43859|43839|43863.7|43843.7|43858.4|43838.4|0
1732228500000|2024-11-21 22:35:00|43859.3|43839.3|43859.9|43839.9|43859.9|43839.9|43859.1|43839.1|0
1732228800000|2024-11-21 22:40:00|43860|43840|43865.3|43845.3|43867.9|43847.9|43860|43840|0
1732229100000|2024-11-21 22:45:00|43865.5|43845.5|43872.2|43852.2|43872.2|43852.2|43865.5|43845.5|0
1732229400000|2024-11-21 22:50:00|43872.7|43852.7|43871.8|43851.8|43874.3|43854.3|43871.7|43851.7|0
1732229700000|2024-11-21 22:55:00|43873.1|43853.1|43871.2|43851.2|43873.1|43853.1|43870.2|43850.2|0
1732230000000|2024-11-21 23:00:00|43870.3|43850.3|43863.8|43843.8|43870.3|43850.3|43851.3|43831.3|0
1732230300000|2024-11-21 23:05:00|43864.3|43844.3|43859.3|43839.3|43867.8|43847.8|43856.8|43836.8|0
1732230600000|2024-11-21 23:10:00|43859.8|43839.8|43854.8|43834.8|43864.8|43844.8|43852.8|43832.8|0
1732230900000|2024-11-21 23:15:00|43855.3|43835.3|43855.3|43835.3|43860.3|43840.3|43852.3|43832.3|0
1732231200000|2024-11-21 23:20:00|43854.8|43834.8|43856.3|43836.3|43858.8|43838.8|43847.3|43827.3|0
1732231500000|2024-11-21 23:25:00|43855.8|43835.8|43871.3|43851.3|43872.8|43852.8|43855.8|43835.8|0
1732231800000|2024-11-21 23:30:00|43871.8|43851.8|43874.3|43854.3|43875.3|43855.3|43868.3|43848.3|0
1732232100000|2024-11-21 23:35:00|43873.8|43853.8|43870.8|43850.8|43878.3|43858.3|43869.8|43849.8|0
1732232400000|2024-11-21 23:40:00|43870.3|43850.3|43870.8|43850.8|43873.8|43853.8|43868.3|43848.3|0
1732232700000|2024-11-21 23:45:00|43870.3|43850.3|43864.3|43844.3|43870.3|43850.3|43861.8|43841.8|0
1732233000000|2024-11-21 23:50:00|43858.3|43838.3|43858.3|43838.3|43859.3|43839.3|43849.3|43829.3|0
1732233300000|2024-11-21 23:55:00|43858.8|43838.8|43864.3|43844.3|43871.3|43851.3|43857.8|43837.8|0
1732233600000|2024-11-22 00:00:00|43865.8|43845.8|43889.3|43869.3|43889.8|43869.8|43854.8|43834.8|0
1732233900000|2024-11-22 00:05:00|43888.3|43868.3|43885.3|43865.3|43896.8|43876.8|43882.8|43862.8|0
1732234200000|2024-11-22 00:10:00|43885.8|43865.8|43880.8|43860.8|43885.8|43865.8|43872.3|43852.3|0
1732234500000|2024-11-22 00:15:00|43879.8|43859.8|43890.3|43870.3|43891.3|43871.3|43875.8|43855.8|0
1732234800000|2024-11-22 00:20:00|43888.8|43868.8|43888.8|43868.8|43892.3|43872.3|43884.3|43864.3|0
1732235100000|2024-11-22 00:25:00|43888.3|43868.3|43889.3|43869.3|43895.8|43875.8|43887.3|43867.3|0
1732235400000|2024-11-22 00:30:00|43888.8|43868.8|43872.3|43852.3|43889.8|43869.8|43870.3|43850.3|0
1732235700000|2024-11-22 00:35:00|43872.8|43852.8|43875.3|43855.3|43879.8|43859.8|43871.3|43851.3|0
1732236000000|2024-11-22 00:40:00|43874.8|43854.8|43868.8|43848.8|43875.3|43855.3|43866.3|43846.3|0
1732236300000|2024-11-22 00:45:00|43868.3|43848.3|43856.3|43836.3|43868.8|43848.8|43855.3|43835.3|0
1732236600000|2024-11-22 00:50:00|43856.8|43836.8|43873.3|43853.3|43874.3|43854.3|43855.8|43835.8|0
1732236900000|2024-11-22 00:55:00|43872.8|43852.8|43865.8|43845.8|43878.3|43858.3|43865.3|43845.3|0
1732237200000|2024-11-22 01:00:00|43866.8|43846.8|43868.3|43848.3|43886.3|43866.3|43866.8|43846.8|0
1732237500000|2024-11-22 01:05:00|43868.8|43848.8|43880.3|43860.3|43882.3|43862.3|43868.8|43848.8|0
1732237800000|2024-11-22 01:10:00|43879.8|43859.8|43886.8|43866.8|43886.8|43866.8|43878.3|43858.3|0
1732238100000|2024-11-22 01:15:00|43885.3|43865.3|43887.3|43867.3|43891.3|43871.3|43882.3|43862.3|0
1732238400000|2024-11-22 01:20:00|43887.8|43867.8|43898.8|43878.8|43902.3|43882.3|43886.8|43866.8|0
1732238700000|2024-11-22 01:25:00|43898.3|43878.3|43893.3|43873.3|43900.3|43880.3|43887.3|43867.3|0
1732239000000|2024-11-22 01:30:00|43893.8|43873.8|43894.3|43874.3|43902.3|43882.3|43893.3|43873.3|0
1732239300000|2024-11-22 01:35:00|43893.3|43873.3|43894.8|43874.8|43900.3|43880.3|43890.8|43870.8|0
1732239600000|2024-11-22 01:40:00|43894.3|43874.3|43889.3|43869.3|43896.3|43876.3|43887.3|43867.3|0
1732239900000|2024-11-22 01:45:00|43888.8|43868.8|43879.8|43859.8|43889.3|43869.3|43879.3|43859.3|0
1732240200000|2024-11-22 01:50:00|43880.3|43860.3|43887.3|43867.3|43891.8|43871.8|43880.3|43860.3|0
1732240500000|2024-11-22 01:55:00|43888.3|43868.3|43884.3|43864.3|43893.3|43873.3|43882.3|43862.3|0
1732240800000|2024-11-22 02:00:00|43884.8|43864.8|43881.8|43861.8|43889.8|43869.8|43879.3|43859.3|0
1732241100000|2024-11-22 02:05:00|43881.3|43861.3|43873.8|43853.8|43885.8|43865.8|43873.8|43853.8|0
1732241400000|2024-11-22 02:10:00|43873.3|43853.3|43877.8|43857.8|43880.3|43860.3|43872.3|43852.3|0
1732241700000|2024-11-22 02:15:00|43877.3|43857.3|43883.5|43863.5|43886.5|43866.5|43876.8|43856.8|0
1732242000000|2024-11-22 02:20:00|43883|43863|43882.5|43862.5|43888.5|43868.5|43881|43861|0
1732242300000|2024-11-22 02:25:00|43882|43862|43888.5|43868.5|43890.5|43870.5|43882|43862|0
1732242600000|2024-11-22 02:30:00|43889|43869|43888.5|43868.5|43891|43871|43885.5|43865.5|0
1732242900000|2024-11-22 02:35:00|43888|43868|43905.5|43885.5|43906.5|43886.5|43887|43867|0
1732243200000|2024-11-22 02:40:00|43906|43886|43899.5|43879.5|43908|43888|43894.5|43874.5|0
1732243500000|2024-11-22 02:45:00|43900|43880|43905|43885|43907.5|43887.5|43900|43880|0
1732243800000|2024-11-22 02:50:00|43905.5|43885.5|43906.5|43886.5|43909|43889|43904|43884|0
1732244100000|2024-11-22 02:55:00|43907|43887|43902.5|43882.5|43910|43890|43902.5|43882.5|0
1732244400000|2024-11-22 03:00:00|43903|43883|43905.5|43885.5|43906.5|43886.5|43902.5|43882.5|0
1732244700000|2024-11-22 03:05:00|43905|43885|43912.5|43892.5|43912.5|43892.5|43902.5|43882.5|0
1732245000000|2024-11-22 03:10:00|43912|43892|43922|43902|43923|43903|43910|43890|0
1732245300000|2024-11-22 03:15:00|43923.5|43903.5|43926|43906|43928|43908|43921|43901|0
1732245600000|2024-11-22 03:20:00|43926.5|43906.5|43918.5|43898.5|43926.5|43906.5|43914.5|43894.5|0
1732245900000|2024-11-22 03:25:00|43919.5|43899.5|43911|43891|43924.5|43904.5|43909|43889|0
1732246200000|2024-11-22 03:30:00|43912.5|43892.5|43890|43870|43913.5|43893.5|43885|43865|0
1732246500000|2024-11-22 03:35:00|43890.5|43870.5|43863|43843|43891|43871|43860.5|43840.5|0
1732246800000|2024-11-22 03:40:00|43862.5|43842.5|43852.5|43832.5|43862.5|43842.5|43838|43818|0
1732247100000|2024-11-22 03:45:00|43851.5|43831.5|43863.5|43843.5|43869|43849|43851|43831|0
1732247400000|2024-11-22 03:50:00|43864|43844|43868.5|43848.5|43870.5|43850.5|43861|43841|0
1732247700000|2024-11-22 03:55:00|43868|43848|43875|43855|43878.5|43858.5|43867.5|43847.5|0
1732248000000|2024-11-22 04:00:00|43874.5|43854.5|43890.5|43870.5|43890.5|43870.5|43874.5|43854.5|0
1732248300000|2024-11-22 04:05:00|43890|43870|43874.5|43854.5|43891.5|43871.5|43873|43853|0
1732248600000|2024-11-22 04:10:00|43874|43854|43872.5|43852.5|43881.5|43861.5|43870|43850|0
1732248900000|2024-11-22 04:15:00|43872|43852|43880|43860|43883.5|43863.5|43871.5|43851.5|0
1732249200000|2024-11-22 04:20:00|43880.5|43860.5|43881.5|43861.5|43886.5|43866.5|43880|43860|0
1732249500000|2024-11-22 04:25:00|43881|43861|43883.5|43863.5|43883.5|43863.5|43878.5|43858.5|0
1732249800000|2024-11-22 04:30:00|43883|43863|43892.5|43872.5|43893.5|43873.5|43881.5|43861.5|0
1732250100000|2024-11-22 04:35:00|43893|43873|43898.5|43878.5|43903.5|43883.5|43892|43872|0
1732250400000|2024-11-22 04:40:00|43899|43879|43891.5|43871.5|43900.5|43880.5|43889.5|43869.5|0
1732250700000|2024-11-22 04:45:00|43892|43872|43886.5|43866.5|43892|43872|43882.5|43862.5|0
1732251000000|2024-11-22 04:50:00|43888|43868|43895|43875|43896|43876|43887.5|43867.5|0
1732251300000|2024-11-22 04:55:00|43894|43874|43891.5|43871.5|43894|43874|43888.5|43868.5|0
1732251600000|2024-11-22 05:00:00|43893.5|43873.5|43887.5|43867.5|43897.5|43877.5|43884|43864|0
1732251900000|2024-11-22 05:05:00|43888.5|43868.5|43884.5|43864.5|43891|43871|43879.5|43859.5|0
1732252200000|2024-11-22 05:10:00|43885|43865|43880.5|43860.5|43887.5|43867.5|43879|43859|0
1732252500000|2024-11-22 05:15:00|43880|43860|43861.5|43841.5|43882.5|43862.5|43856|43836|0
1732252800000|2024-11-22 05:20:00|43861|43841|43867.5|43847.5|43870|43850|43857.5|43837.5|0
1732253100000|2024-11-22 05:25:00|43866.5|43846.5|43874.5|43854.5|43875.5|43855.5|43866.5|43846.5|0
1732253400000|2024-11-22 05:30:00|43874|43854|43873|43853|43881|43861|43870|43850|0
1732253700000|2024-11-22 05:35:00|43873.5|43853.5|43878.5|43858.5|43879.5|43859.5|43872.5|43852.5|0
1732254000000|2024-11-22 05:40:00|43878|43858|43879.5|43859.5|43884.5|43864.5|43874.5|43854.5|0
1732254300000|2024-11-22 05:45:00|43880|43860|43867|43847|43880|43860|43864.5|43844.5|0
1732254600000|2024-11-22 05:50:00|43866.5|43846.5|43866.5|43846.5|43870.5|43850.5|43864.5|43844.5|0
1732254900000|2024-11-22 05:55:00|43866|43846|43855.5|43835.5|43867.5|43847.5|43854.5|43834.5|0
1732255200000|2024-11-22 06:00:00|43855|43835|43871.5|43851.5|43871.5|43851.5|43852.5|43832.5|0
1732255500000|2024-11-22 06:05:00|43872|43852|43885.5|43865.5|43885.5|43865.5|43869.5|43849.5|0
1732255800000|2024-11-22 06:10:00|43885|43865|43888.5|43868.5|43888.5|43868.5|43875|43855|0
1732256100000|2024-11-22 06:15:00|43889|43869|43907.5|43887.5|43908|43888|43889|43869|0
1732256400000|2024-11-22 06:20:00|43907|43887|43907|43887|43912.5|43892.5|43904|43884|0
1732256700000|2024-11-22 06:25:00|43907.5|43887.5|43895|43875|43907.5|43887.5|43894.5|43874.5|0
1732257000000|2024-11-22 06:30:00|43892.5|43872.5|43896.5|43876.5|43896.5|43876.5|43883.5|43863.5|0
1732257300000|2024-11-22 06:35:00|43896|43876|43894|43874|43896|43876|43887.5|43867.5|0
1732257600000|2024-11-22 06:40:00|43893.5|43873.5|43893|43873|43896.5|43876.5|43886|43866|0
1732257900000|2024-11-22 06:45:00|43892.5|43872.5|43896|43876|43899.5|43879.5|43889.5|43869.5|0
1732258200000|2024-11-22 06:50:00|43896.5|43876.5|43890.5|43870.5|43897.5|43877.5|43888.5|43868.5|0
1732258500000|2024-11-22 06:55:00|43891|43871|43891.5|43871.5|43892.5|43872.5|43889|43869|0
1732258800000|2024-11-22 07:00:00|43888.5|43868.5|43901|43881|43903.5|43883.5|43886.5|43866.5|0
1732259100000|2024-11-22 07:05:00|43901.5|43881.5|43913.5|43893.5|43914.5|43894.5|43897.5|43877.5|0
1732259400000|2024-11-22 07:10:00|43914|43894|43916.5|43896.5|43919.5|43899.5|43906.5|43886.5|0
1732259700000|2024-11-22 07:15:00|43917|43897|43924|43904|43924|43904|43916|43896|0
1732260000000|2024-11-22 07:20:00|43923.5|43903.5|43928.5|43908.5|43929.5|43909.5|43920.5|43900.5|0
1732260300000|2024-11-22 07:25:00|43928|43908|43922.5|43902.5|43928.5|43908.5|43918.5|43898.5|0
1732260600000|2024-11-22 07:30:00|43922|43902|43946.5|43926.5|43948|43928|43921.5|43901.5|0
1732260900000|2024-11-22 07:35:00|43946|43926|43948.5|43928.5|43949.5|43929.5|43941.5|43921.5|0
1732261200000|2024-11-22 07:40:00|43948|43928|43941.5|43921.5|43952.5|43932.5|43941.5|43921.5|0
1732261500000|2024-11-22 07:45:00|43941|43921|43939.5|43919.5|43944|43924|43932|43912|0
1732261800000|2024-11-22 07:50:00|43939|43919|43916|43896|43939.5|43919.5|43916|43896|0
1732262100000|2024-11-22 07:55:00|43915.5|43895.5|43903.5|43883.5|43922.5|43902.5|43903.5|43883.5|0
1732262400000|2024-11-22 08:00:00|43907|43887|43906.5|43886.5|43926.5|43906.5|43904.5|43884.5|0
1732262700000|2024-11-22 08:05:00|43910.5|43890.5|43943.5|43923.5|43944|43924|43910.5|43890.5|0
1732263000000|2024-11-22 08:10:00|43944|43924|43939.5|43919.5|43946|43926|43911.5|43891.5|0
1732263300000|2024-11-22 08:15:00|43918.5|43898.5|43900|43880|43918.5|43898.5|43893.5|43873.5|0
1732263600000|2024-11-22 08:20:00|43899|43879|43939.5|43919.5|43941.5|43921.5|43897|43877|0
1732263900000|2024-11-22 08:25:00|43938|43918|43927|43907|43940.5|43920.5|43909.5|43889.5|0
1732264200000|2024-11-22 08:30:00|43916.5|43896.5|43919|43899|43933|43913|43912.5|43892.5|0
1732264500000|2024-11-22 08:35:00|43919.5|43899.5|43918.5|43898.5|43937.5|43917.5|43914.5|43894.5|0
1732264800000|2024-11-22 08:40:00|43917.5|43897.5|43921|43901|43928.5|43908.5|43910.5|43890.5|0
1732265100000|2024-11-22 08:45:00|43921.5|43901.5|43925.5|43905.5|43927.5|43907.5|43909.5|43889.5|0
1732265400000|2024-11-22 08:50:00|43925|43905|43917.5|43897.5|43930.5|43910.5|43916.5|43896.5|0
1732265700000|2024-11-22 08:55:00|43918|43898|43912.5|43892.5|43922.5|43902.5|43907|43887|0
1732266000000|2024-11-22 09:00:00|43907.5|43887.5|43899.5|43879.5|43909|43889|43878.5|43858.5|0
1732266300000|2024-11-22 09:05:00|43900.5|43880.5|43871|43851|43906.5|43886.5|43866|43846|0
1732266600000|2024-11-22 09:10:00|43870.5|43850.5|43829.5|43809.5|43870.5|43850.5|43827|43807|0
1732266900000|2024-11-22 09:15:00|43830|43810|43831|43811|43843.5|43823.5|43824.5|43804.5|0
1732267200000|2024-11-22 09:20:00|43833.5|43813.5|43805.5|43785.5|43847.5|43827.5|43805.5|43785.5|0
1732267500000|2024-11-22 09:25:00|43803.5|43783.5|43769.5|43749.5|43815.5|43795.5|43751.5|43731.5|0
1732267800000|2024-11-22 09:30:00|43767.5|43747.5|43733.5|43713.5|43773.5|43753.5|43719|43699|0
1732268100000|2024-11-22 09:35:00|43739.5|43719.5|43727.5|43707.5|43743.5|43723.5|43722|43702|0
1732268400000|2024-11-22 09:40:00|43729.5|43709.5|43742.5|43722.5|43764|43744|43720.5|43700.5|0
1732268700000|2024-11-22 09:45:00|43743|43723|43762.5|43742.5|43764|43744|43732.5|43712.5|0
1732269000000|2024-11-22 09:50:00|43765.5|43745.5|43799.5|43779.5|43806|43786|43754|43734|0
1732269300000|2024-11-22 09:55:00|43800.5|43780.5|43819.5|43799.5|43826.5|43806.5|43796.5|43776.5|0
1732269600000|2024-11-22 10:00:00|43820.5|43800.5|43790|43770|43822|43802|43786|43766|0
1732269900000|2024-11-22 10:05:00|43786.5|43766.5|43759|43739|43799.5|43779.5|43759|43739|0
1732270200000|2024-11-22 10:10:00|43759.5|43739.5|43747.5|43727.5|43762|43742|43727.5|43707.5|0
1732270500000|2024-11-22 10:15:00|43747|43727|43757.5|43737.5|43767.5|43747.5|43741|43721|0
1732270800000|2024-11-22 10:20:00|43757|43737|43752.5|43732.5|43763|43743|43749.5|43729.5|0
1732271100000|2024-11-22 10:25:00|43750.5|43730.5|43772.5|43752.5|43785.5|43765.5|43749|43729|0
1732271400000|2024-11-22 10:30:00|43771.5|43751.5|43794|43774|43805|43785|43765.5|43745.5|0
1732271700000|2024-11-22 10:35:00|43794.5|43774.5|43813.5|43793.5|43817|43797|43789|43769|0
1732272000000|2024-11-22 10:40:00|43812|43792|43822.5|43802.5|43823.5|43803.5|43797|43777|0
1732272300000|2024-11-22 10:45:00|43823|43803|43805|43785|43824.5|43804.5|43801.5|43781.5|0
1732272600000|2024-11-22 10:50:00|43804.5|43784.5|43819|43799|43828|43808|43804|43784|0
1732272900000|2024-11-22 10:55:00|43809.5|43789.5|43810.5|43790.5|43818.5|43798.5|43803.5|43783.5|0
1732273200000|2024-11-22 11:00:00|43801.5|43781.5|43796|43776|43811.5|43791.5|43787.5|43767.5|0
1732273500000|2024-11-22 11:05:00|43794.5|43774.5|43799.5|43779.5|43813.5|43793.5|43787.5|43767.5|0
1732273800000|2024-11-22 11:10:00|43798.5|43778.5|43773.5|43753.5|43802.5|43782.5|43764.5|43744.5|0
1732274100000|2024-11-22 11:15:00|43773|43753|43764.5|43744.5|43777|43757|43762.5|43742.5|0
1732274400000|2024-11-22 11:20:00|43765|43745|43779.5|43759.5|43779.5|43759.5|43757.5|43737.5|0
1732274700000|2024-11-22 11:25:00|43780|43760|43784|43764|43789.5|43769.5|43778.5|43758.5|0
1732275000000|2024-11-22 11:30:00|43783.5|43763.5|43783.5|43763.5|43794.5|43774.5|43780.5|43760.5|0
1732275300000|2024-11-22 11:35:00|43784|43764|43793.5|43773.5|43794.5|43774.5|43769|43749|0
1732275600000|2024-11-22 11:40:00|43793|43773|43808|43788|43815.5|43795.5|43791|43771|0
1732275900000|2024-11-22 11:45:00|43804.5|43784.5|43815.5|43795.5|43817.5|43797.5|43797|43777|0
1732276200000|2024-11-22 11:50:00|43817.5|43797.5|43839.5|43819.5|43839.5|43819.5|43815|43795|0
1732276500000|2024-11-22 11:55:00|43837.5|43817.5|43847.5|43827.5|43852|43832|43836|43816|0
1732276800000|2024-11-22 12:00:00|43850.5|43830.5|43853.5|43833.5|43866.5|43846.5|43849.5|43829.5|0
1732277100000|2024-11-22 12:05:00|43852|43832|43857.5|43837.5|43857.5|43837.5|43843.5|43823.5|0
1732277400000|2024-11-22 12:10:00|43858|43838|43869|43849|43872.5|43852.5|43856.5|43836.5|0
1732277700000|2024-11-22 12:15:00|43868.5|43848.5|43881|43861|43884.5|43864.5|43863|43843|0
1732278000000|2024-11-22 12:20:00|43880.5|43860.5|43888|43868|43888|43868|43870.5|43850.5|0
1732278300000|2024-11-22 12:25:00|43888.5|43868.5|43894.5|43874.5|43895.5|43875.5|43880|43860|0
1732278600000|2024-11-22 12:30:00|43895.5|43875.5|43887|43867|43898.5|43878.5|43876|43856|0
1732278900000|2024-11-22 12:35:00|43885.5|43865.5|43892.5|43872.5|43903.5|43883.5|43885.5|43865.5|0
1732279200000|2024-11-22 12:40:00|43893|43873|43888|43868|43895.5|43875.5|43878.5|43858.5|0
1732279500000|2024-11-22 12:45:00|43887|43867|43892.5|43872.5|43897.5|43877.5|43886.5|43866.5|0
1732279800000|2024-11-22 12:50:00|43892|43872|43926|43906|43931|43911|43892|43872|0
1732280100000|2024-11-22 12:55:00|43925.5|43905.5|43923.5|43903.5|43929|43909|43916.5|43896.5|0
1732280400000|2024-11-22 13:00:00|43921.5|43901.5|43925.5|43905.5|43932.5|43912.5|43918|43898|0
1732280700000|2024-11-22 13:05:00|43926|43906|43931.5|43911.5|43938.5|43918.5|43918|43898|0
1732281000000|2024-11-22 13:10:00|43932.5|43912.5|43921|43901|43937.5|43917.5|43916.5|43896.5|0
1732281300000|2024-11-22 13:15:00|43919.5|43899.5|43930.5|43910.5|43930.5|43910.5|43911|43891|0
1732281600000|2024-11-22 13:20:00|43929.5|43909.5|43938.5|43918.5|43952|43932|43928.5|43908.5|0
1732281900000|2024-11-22 13:25:00|43940.5|43920.5|43926|43906|43941.5|43921.5|43921|43901|0
1732282200000|2024-11-22 13:30:00|43928.5|43908.5|43896|43876|43932.5|43912.5|43895|43875|0
1732282500000|2024-11-22 13:35:00|43894.5|43874.5|43902.5|43882.5|43910|43890|43888.5|43868.5|0
1732282800000|2024-11-22 13:40:00|43901.5|43881.5|43900|43880|43905.5|43885.5|43890.5|43870.5|0
1732283100000|2024-11-22 13:45:00|43899.5|43879.5|43908.5|43888.5|43910.5|43890.5|43886.5|43866.5|0
1732283400000|2024-11-22 13:50:00|43906.5|43886.5|43896.5|43876.5|43906.5|43886.5|43888|43868|0
1732283700000|2024-11-22 13:55:00|43897|43877|43911|43891|43915|43895|43892.5|43872.5|0
1732284000000|2024-11-22 14:00:00|43911.5|43891.5|43909|43889|43913.5|43893.5|43899|43879|0
1732284300000|2024-11-22 14:05:00|43909.5|43889.5|43919.5|43899.5|43923.5|43903.5|43904.5|43884.5|0
1732284600000|2024-11-22 14:10:00|43920|43900|43914.5|43894.5|43920|43900|43905|43885|0
1732284900000|2024-11-22 14:15:00|43914|43894|43915.5|43895.5|43922.5|43902.5|43910|43890|0
1732285200000|2024-11-22 14:20:00|43916|43896|43902.5|43882.5|43917.5|43897.5|43898.5|43878.5|0
1732285500000|2024-11-22 14:25:00|43901.5|43881.5|43926.5|43906.5|43935|43915|43901.5|43881.5|0
1732285800000|2024-11-22 14:30:00|43931.5|43911.5|43925.5|43905.5|43985.5|43965.5|43922|43902|0
1732286100000|2024-11-22 14:35:00|43927.5|43907.5|44034.5|44014.5|44034.5|44014.5|43906|43886|0
1732286400000|2024-11-22 14:40:00|44033.5|44013.5|44148|44128|44158|44138|44033.5|44013.5|0
1732286700000|2024-11-22 14:45:00|44149.5|44129.5|44191|44171|44202.5|44182.5|44118|44098|0
1732287000000|2024-11-22 14:50:00|44194.5|44174.5|44160.5|44140.5|44194.5|44174.5|44121.5|44101.5|0
1732287300000|2024-11-22 14:55:00|44158.5|44138.5|44193|44173|44209.5|44189.5|44138.5|44118.5|0
1732287600000|2024-11-22 15:00:00|44189.5|44169.5|44141.5|44121.5|44206.5|44186.5|44125.5|44105.5|0
1732287900000|2024-11-22 15:05:00|44143.5|44123.5|44109.5|44089.5|44155.5|44135.5|44109.5|44089.5|0
1732288200000|2024-11-22 15:10:00|44107.5|44087.5|44096|44076|44116|44096|44067.5|44047.5|0
1732288500000|2024-11-22 15:15:00|44094.5|44074.5|44109.5|44089.5|44128.5|44108.5|44081.5|44061.5|0
1732288800000|2024-11-22 15:20:00|44106|44086|44082.5|44062.5|44122.5|44102.5|44043.5|44023.5|0
1732289100000|2024-11-22 15:25:00|44083.5|44063.5|44032.5|44012.5|44085.5|44065.5|44001|43981|0
1732289400000|2024-11-22 15:30:00|44039.5|44019.5|44059.5|44039.5|44094.5|44074.5|44032.5|44012.5|0
1732289700000|2024-11-22 15:35:00|44057.5|44037.5|44099.5|44079.5|44105.5|44085.5|44047|44027|0
1732290000000|2024-11-22 15:40:00|44103.5|44083.5|44136.5|44116.5|44136.5|44116.5|44085.5|44065.5|0
1732290300000|2024-11-22 15:45:00|44135.5|44115.5|44115.5|44095.5|44156.5|44136.5|44105.5|44085.5|0
1732290600000|2024-11-22 15:50:00|44114|44094|44125.5|44105.5|44157.5|44137.5|44109.5|44089.5|0
1732290900000|2024-11-22 15:55:00|44126.5|44106.5|44162.5|44142.5|44163.5|44143.5|44125|44105|0
1732291200000|2024-11-22 16:00:00|44165.5|44145.5|44136.5|44116.5|44171.5|44151.5|44125.5|44105.5|0
1732291500000|2024-11-22 16:05:00|44137.5|44117.5|44112.5|44092.5|44148|44128|44112.5|44092.5|0
1732291800000|2024-11-22 16:10:00|44114|44094|44109.5|44089.5|44125.5|44105.5|44095.5|44075.5|0
1732292100000|2024-11-22 16:15:00|44111.5|44091.5|44066.5|44046.5|44116.5|44096.5|44059|44039|0
1732292400000|2024-11-22 16:20:00|44068|44048|44118|44098|44124.5|44104.5|44045.5|44025.5|0
1732292700000|2024-11-22 16:25:00|44115.5|44095.5|44116|44096|44118.5|44098.5|44067.5|44047.5|0
1732293000000|2024-11-22 16:30:00|44117.5|44097.5|44110.5|44090.5|44121.5|44101.5|44083|44063|0
1732293300000|2024-11-22 16:35:00|44111|44091|44130.5|44110.5|44138.5|44118.5|44095.5|44075.5|0
1732293600000|2024-11-22 16:40:00|44128.5|44108.5|44096.5|44076.5|44131.5|44111.5|44095|44075|0
1732293900000|2024-11-22 16:45:00|44100.5|44080.5|44140.5|44120.5|44147|44127|44087.5|44067.5|0
1732294200000|2024-11-22 16:50:00|44142.5|44122.5|44159|44139|44160.5|44140.5|44121.5|44101.5|0
1732294500000|2024-11-22 16:55:00|44157.5|44137.5|44164.5|44144.5|44171|44151|44152.5|44132.5|0
1732294800000|2024-11-22 17:00:00|44167.5|44147.5|44190.5|44170.5|44192|44172|44146|44126|0
1732295100000|2024-11-22 17:05:00|44191|44171|44208.5|44188.5|44214.5|44194.5|44191|44171|0
1732295400000|2024-11-22 17:10:00|44206.5|44186.5|44223.5|44203.5|44237.5|44217.5|44201.5|44181.5|0
1732295700000|2024-11-22 17:15:00|44225.5|44205.5|44224.5|44204.5|44237|44217|44213.5|44193.5|0
1732296000000|2024-11-22 17:20:00|44223|44203|44236.5|44216.5|44251.5|44231.5|44218|44198|0
1732296300000|2024-11-22 17:25:00|44237.5|44217.5|44238|44218|44251.5|44231.5|44231.5|44211.5|0
1732296600000|2024-11-22 17:30:00|44238.5|44218.5|44189.5|44169.5|44241|44221|44175.5|44155.5|0
1732296900000|2024-11-22 17:35:00|44190|44170|44144.5|44124.5|44196|44176|44140.5|44120.5|0
1732297200000|2024-11-22 17:40:00|44145.5|44125.5|44199.5|44179.5|44211.5|44191.5|44145.5|44125.5|0
1732297500000|2024-11-22 17:45:00|44200|44180|44209.5|44189.5|44218.5|44198.5|44191.5|44171.5|0
1732297800000|2024-11-22 17:50:00|44210.5|44190.5|44229|44209|44240|44220|44210.5|44190.5|0
1732298100000|2024-11-22 17:55:00|44230.5|44210.5|44226.5|44206.5|44231|44211|44216|44196|0
1732298400000|2024-11-22 18:00:00|44223.5|44203.5|44236.5|44216.5|44238.5|44218.5|44218|44198|0
1732298700000|2024-11-22 18:05:00|44234.5|44214.5|44223.5|44203.5|44235.5|44215.5|44215.5|44195.5|0
1732299000000|2024-11-22 18:10:00|44223|44203|44242|44222|44254.5|44234.5|44222.5|44202.5|0
1732299300000|2024-11-22 18:15:00|44241.5|44221.5|44228|44208|44250.5|44230.5|44228|44208|0
1732299600000|2024-11-22 18:20:00|44229.5|44209.5|44240.5|44220.5|44246.5|44226.5|44208.5|44188.5|0
1732299900000|2024-11-22 18:25:00|44239.5|44219.5|44223|44203|44243|44223|44215|44195|0
1732300200000|2024-11-22 18:30:00|44222.5|44202.5|44256.5|44236.5|44263|44243|44216.5|44196.5|0
1732300500000|2024-11-22 18:35:00|44257.5|44237.5|44234.5|44214.5|44262.5|44242.5|44231.5|44211.5|0
1732300800000|2024-11-22 18:40:00|44230.5|44210.5|44234|44214|44241.5|44221.5|44216.5|44196.5|0
1732301100000|2024-11-22 18:45:00|44234.5|44214.5|44224|44204|44248|44228|44223|44203|0
1732301400000|2024-11-22 18:50:00|44223.5|44203.5|44213|44193|44224|44204|44192.5|44172.5|0
1732301700000|2024-11-22 18:55:00|44214.5|44194.5|44230.5|44210.5|44239.5|44219.5|44206|44186|0
1732302000000|2024-11-22 19:00:00|44230|44210|44231|44211|44236.5|44216.5|44219.5|44199.5|0
1732302300000|2024-11-22 19:05:00|44230.5|44210.5|44210.5|44190.5|44233.5|44213.5|44205.5|44185.5|0
1732302600000|2024-11-22 19:10:00|44211.5|44191.5|44204.5|44184.5|44211.5|44191.5|44184.5|44164.5|0
1732302900000|2024-11-22 19:15:00|44205|44185|44201|44181|44205|44185|44157.5|44137.5|0
1732303200000|2024-11-22 19:20:00|44201.5|44181.5|44220.5|44200.5|44222.5|44202.5|44196.5|44176.5|0
1732303500000|2024-11-22 19:25:00|44218.5|44198.5|44229.5|44209.5|44239.5|44219.5|44209.5|44189.5|0
1732303800000|2024-11-22 19:30:00|44228.5|44208.5|44234.5|44214.5|44239.5|44219.5|44218|44198|0
1732304100000|2024-11-22 19:35:00|44233.5|44213.5|44242.5|44222.5|44250.5|44230.5|44232|44212|0
1732304400000|2024-11-22 19:40:00|44242|44222|44240|44220|44243|44223|44231|44211|0
1732304700000|2024-11-22 19:45:00|44240.5|44220.5|44253.5|44233.5|44256|44236|44239.5|44219.5|0
1732305000000|2024-11-22 19:50:00|44252.5|44232.5|44272|44252|44274|44254|44244.5|44224.5|0
1732305300000|2024-11-22 19:55:00|44272.5|44252.5|44252|44232|44279.5|44259.5|44252|44232|0
1732305600000|2024-11-22 20:00:00|44253.5|44233.5|44190.5|44170.5|44253.5|44233.5|44172.5|44152.5|0
1732305900000|2024-11-22 20:05:00|44191.5|44171.5|44200.5|44180.5|44231.5|44211.5|44188.5|44168.5|0
1732306200000|2024-11-22 20:10:00|44201|44181|44173.5|44153.5|44205.5|44185.5|44168|44148|0
1732306500000|2024-11-22 20:15:00|44172.5|44152.5|44213|44193|44213|44193|44164|44144|0
1732306800000|2024-11-22 20:20:00|44212.5|44192.5|44218.5|44198.5|44221|44201|44200.5|44180.5|0
1732307100000|2024-11-22 20:25:00|44218|44198|44216.5|44196.5|44226|44206|44191.5|44171.5|0
1732307400000|2024-11-22 20:30:00|44214.5|44194.5|44252|44232|44261.5|44241.5|44209|44189|0
1732307700000|2024-11-22 20:35:00|44253|44233|44251.5|44231.5|44263|44243|44237.5|44217.5|0
1732308000000|2024-11-22 20:40:00|44252.5|44232.5|44238.5|44218.5|44255.5|44235.5|44231.5|44211.5|0
1732308300000|2024-11-22 20:45:00|44238|44218|44263.5|44243.5|44264.5|44244.5|44236.5|44216.5|0
1732308600000|2024-11-22 20:50:00|44262|44242|44313.5|44293.5|44317|44297|44251.5|44231.5|0
1732308900000|2024-11-22 20:55:00|44317|44297|44291|44271|44334|44314|44289.5|44269.5|0
1732309200000|2024-11-22 21:00:00|44292.5|44272.5|44311.5|44291.5|44328.5|44308.5|44279.5|44259.5|0
1732309500000|2024-11-22 21:05:00|44310.5|44290.5|44310.5|44290.5|44321.5|44301.5|44309|44289|0
1732309800000|2024-11-22 21:10:00|44311|44291|44311.5|44291.5|44314.5|44294.5|44304.5|44284.5|0
1732310100000|2024-11-22 21:15:00|44311|44291|44308|44288|44317.5|44297.5|44305.5|44285.5|0
1732310400000|2024-11-22 21:20:00|44307|44287|44316.5|44296.5|44318|44298|44306|44286|0
1732310700000|2024-11-22 21:25:00|44317|44297|44322|44302|44329|44309|44310|44290|0
1732311000000|2024-11-22 21:30:00|44325|44305|44321|44301|44326|44306|44317.5|44297.5|0
1732311300000|2024-11-22 21:35:00|44321.5|44301.5|44337.5|44317.5|44338|44318|44321|44301|0
1732311600000|2024-11-22 21:40:00|44337|44317|44345.5|44325.5|44347.5|44327.5|44334|44314|0
1732311900000|2024-11-22 21:45:00|44346|44326|44343.5|44323.5|44353|44333|44343|44323|0
1732312200000|2024-11-22 21:50:00|44343|44323|44345.5|44325.5|44349.5|44329.5|44342|44322|0
1732312500000|2024-11-22 21:55:00|44343|44323|44347.2|44327.2|44347.5|44327.5|44340.5|44320.5|0
1732346400000|2024-11-23 07:20:00|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1732348800000|2024-11-23 08:00:00|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|0
1732349100000|2024-11-23 08:05:00|44348.4|44328.4|44348.4|44328.4|44348.4|44328.4|44348.4|44328.4|0
1732349400000|2024-11-23 08:10:00|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|0
1732349700000|2024-11-23 08:15:00|44355.8|44335.8|44356.5|44336.5|44356.5|44336.5|44355.8|44335.8|0
1732351500000|2024-11-23 08:45:00|44363|44343|44363|44343|44363|44343|44363|44343|0
1732359300000|2024-11-23 10:55:00|44362.9|44342.9|44362.9|44342.9|44362.9|44342.9|44362.9|44342.9|0
1732366500000|2024-11-23 12:55:00|44362.2|44342.2|44362.2|44342.2|44362.2|44342.2|44362.2|44342.2|0
1732366800000|2024-11-23 13:00:00|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1732371000000|2024-11-23 14:10:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1732375200000|2024-11-23 15:20:00|44360.4|44340.4|44360.5|44340.5|44360.5|44340.5|44360.4|44340.4|0
1732377300000|2024-11-23 15:55:00|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|0
1732378200000|2024-11-23 16:10:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1732384800000|2024-11-23 18:00:00|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|0
1732390200000|2024-11-23 19:30:00|44365.9|44345.9|44366.9|44346.9|44366.9|44346.9|44365.9|44345.9|0
1732391700000|2024-11-23 19:55:00|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|0
1732399500000|2024-11-23 22:05:00|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|0
1732400700000|2024-11-23 22:25:00|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|0
1732403100000|2024-11-23 23:05:00|44368.2|44348.2|44368.2|44348.2|44368.2|44348.2|44368.2|44348.2|0
1732403700000|2024-11-23 23:15:00|44378.1|44358.1|44398|44378|44398|44378|44378.1|44358.1|0
1732406100000|2024-11-23 23:55:00|44402|44382|44406|44386|44406|44386|44402|44382|0
1732406400000|2024-11-24 00:00:00|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|0
1732407300000|2024-11-24 00:15:00|44404.6|44384.6|44394.8|44374.8|44404.6|44384.6|44394.8|44374.8|0
1732433100000|2024-11-24 07:25:00|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|0
1732434300000|2024-11-24 07:45:00|44400.6|44380.6|44404.6|44384.6|44404.6|44384.6|44400.6|44380.6|0
1732434600000|2024-11-24 07:50:00|44394.9|44374.9|44391.9|44371.9|44394.9|44374.9|44391.9|44371.9|0
1732438800000|2024-11-24 09:00:00|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|0
1732440300000|2024-11-24 09:25:00|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|0
1732440600000|2024-11-24 09:30:00|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|0
1732440900000|2024-11-24 09:35:00|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|0
1732442700000|2024-11-24 10:05:00|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|0
1732446300000|2024-11-24 11:05:00|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|0
1732446600000|2024-11-24 11:10:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1732448100000|2024-11-24 11:35:00|44402.2|44386.2|44402.2|44386.2|44402.2|44386.2|44402.2|44386.2|0
1732448700000|2024-11-24 11:45:00|44401.9|44385.9|44401.9|44385.9|44401.9|44385.9|44401.9|44385.9|0
1732449300000|2024-11-24 11:55:00|44401.4|44385.4|44401.4|44385.4|44401.4|44385.4|44401.4|44385.4|0
1732449600000|2024-11-24 12:00:00|44401.3|44385.3|44401.3|44385.3|44401.3|44385.3|44401.3|44385.3|0
1732456800000|2024-11-24 14:00:00|44399.7|44383.7|44399.7|44383.7|44399.7|44383.7|44399.7|44383.7|0
1732457100000|2024-11-24 14:05:00|44397.1|44381.1|44397.1|44381.1|44397.1|44381.1|44397.1|44381.1|0
1732460400000|2024-11-24 15:00:00|44396.8|44380.8|44396.8|44380.8|44396.8|44380.8|44396.8|44380.8|0
1732462200000|2024-11-24 15:30:00|44396.7|44380.7|44396.7|44380.7|44396.7|44380.7|44396.7|44380.7|0
1732462500000|2024-11-24 15:35:00|44396.6|44380.6|44396.6|44380.6|44396.6|44380.6|44396.6|44380.6|0
1732464300000|2024-11-24 16:05:00|44395.5|44379.5|44395.5|44379.5|44395.5|44379.5|44395.5|44379.5|0
1732471200000|2024-11-24 18:00:00|44396.5|44380.5|44396.5|44380.5|44396.5|44380.5|44396.5|44380.5|0
1732473600000|2024-11-24 18:40:00|44399|44383|44403.9|44387.9|44403.9|44387.9|44398.2|44382.2|0
1732475100000|2024-11-24 19:05:00|44403.8|44387.8|44403.8|44387.8|44403.8|44387.8|44403.8|44387.8|0
1732476300000|2024-11-24 19:25:00|44403.3|44387.3|44403.3|44387.3|44403.3|44387.3|44403.3|44387.3|0
1732477800000|2024-11-24 19:50:00|44403.2|44387.2|44403.3|44387.3|44403.3|44387.3|44403.2|44387.2|0
1732478700000|2024-11-24 20:05:00|44402.8|44386.8|44402.8|44386.8|44402.8|44386.8|44402.8|44386.8|0
1732479000000|2024-11-24 20:10:00|44402.9|44386.9|44402.9|44386.9|44402.9|44386.9|44402.9|44386.9|0
1732479900000|2024-11-24 20:25:00|44402.5|44386.5|44402.5|44386.5|44402.5|44386.5|44402.5|44386.5|0
1732480500000|2024-11-24 20:35:00|44402.8|44386.8|44402.8|44386.8|44402.8|44386.8|44402.8|44386.8|0
1732480800000|2024-11-24 20:40:00|44402.3|44386.3|44402.3|44386.3|44402.3|44386.3|44402.3|44386.3|0
1732483500000|2024-11-24 21:25:00|44402.9|44386.9|44402.9|44386.9|44402.9|44386.9|44402.9|44386.9|0
1732484100000|2024-11-24 21:35:00|44405.5|44389.5|44406.5|44390.5|44406.5|44390.5|44405.5|44389.5|0
1732484400000|2024-11-24 21:40:00|44408.1|44392.1|44408.1|44392.1|44408.1|44392.1|44408.1|44392.1|0
1732484700000|2024-11-24 21:45:00|44415.8|44399.8|44415.8|44399.8|44415.8|44399.8|44415.8|44399.8|0
1732485000000|2024-11-24 21:50:00|44416.9|44400.9|44419.2|44403.2|44419.2|44403.2|44416.9|44400.9|0
1732485900000|2024-11-24 22:05:00|44411.5|44395.5|44406.3|44390.3|44411.5|44395.5|44406.3|44390.3|0
1732486200000|2024-11-24 22:10:00|44406.1|44390.1|44406.2|44390.2|44406.2|44390.2|44406.1|44390.1|0
1732487100000|2024-11-24 22:25:00|44406.5|44390.5|44407|44391|44407|44391|44406.5|44390.5|0
1732487400000|2024-11-24 22:30:00|44404.4|44388.4|44404.4|44388.4|44404.4|44388.4|44404.4|44388.4|0
1732489200000|2024-11-24 23:00:00|44342.1|44326.1|44503.4|44487.4|44508.9|44492.9|44342.1|44326.1|0
1732489500000|2024-11-24 23:05:00|44503.9|44487.9|44506.9|44490.9|44510.4|44494.4|44492.4|44476.4|0
1732489800000|2024-11-24 23:10:00|44506.4|44490.4|44521.4|44505.4|44522.9|44506.9|44501.4|44485.4|0
1732490100000|2024-11-24 23:15:00|44523.9|44507.9|44533.9|44517.9|44536.9|44520.9|44522.9|44506.9|0
1732490400000|2024-11-24 23:20:00|44533.4|44517.4|44516.9|44500.9|44533.4|44517.4|44515.4|44499.4|0
1732490700000|2024-11-24 23:25:00|44515.4|44499.4|44518.4|44502.4|44523.9|44507.9|44507.9|44491.9|0
1732491000000|2024-11-24 23:30:00|44521.4|44505.4|44510.9|44494.9|44523.4|44507.4|44509.9|44493.9|0
1732491300000|2024-11-24 23:35:00|44509.4|44493.4|44520.4|44504.4|44521.9|44505.9|44499.4|44483.4|0
1732491600000|2024-11-24 23:40:00|44519.9|44503.9|44518.9|44502.9|44524.9|44508.9|44516.9|44500.9|0
1732491900000|2024-11-24 23:45:00|44518.4|44502.4|44511.9|44495.9|44521.4|44505.4|44508.9|44492.9|0
1732492200000|2024-11-24 23:50:00|44512.4|44496.4|44512.4|44496.4|44515.4|44499.4|44505.9|44489.9|0
1732492500000|2024-11-24 23:55:00|44512.9|44496.9|44506.9|44490.9|44513.4|44497.4|44503.4|44487.4|0
1732492800000|2024-11-25 00:00:00|44506.4|44490.4|44508.9|44492.9|44513.4|44497.4|44506.4|44490.4|0
1732493100000|2024-11-25 00:05:00|44508.4|44492.4|44507.9|44491.9|44512.9|44496.9|44504.9|44488.9|0
1732493400000|2024-11-25 00:10:00|44508.4|44492.4|44515.4|44499.4|44518.4|44502.4|44507.9|44491.9|0
1732493700000|2024-11-25 00:15:00|44517.4|44501.4|44521.4|44505.4|44523.9|44507.9|44516.9|44500.9|0
1732494000000|2024-11-25 00:20:00|44521.9|44505.9|44522.9|44506.9|44524.4|44508.4|44518.9|44502.9|0
1732494300000|2024-11-25 00:25:00|44523.4|44507.4|44526.9|44510.9|44530.9|44514.9|44522.9|44506.9|0
1732494600000|2024-11-25 00:30:00|44527.4|44511.4|44523.4|44507.4|44529.9|44513.9|44523.4|44507.4|0
1732494900000|2024-11-25 00:35:00|44523.9|44507.9|44526.9|44510.9|44529.4|44513.4|44522.9|44506.9|0
1732495200000|2024-11-25 00:40:00|44527.4|44511.4|44524.4|44508.4|44528.4|44512.4|44521.4|44505.4|0
1732495500000|2024-11-25 00:45:00|44524.9|44508.9|44525.4|44509.4|44526.9|44510.9|44520.9|44504.9|0
1732495800000|2024-11-25 00:50:00|44524.9|44508.9|44532.4|44516.4|44532.9|44516.9|44523.9|44507.9|0
1732496100000|2024-11-25 00:55:00|44532.9|44516.9|44541.9|44525.9|44542.4|44526.4|44532.4|44516.4|0
1732496400000|2024-11-25 01:00:00|44542.9|44526.9|44541.9|44525.9|44545.4|44529.4|44538.9|44522.9|0
1732496700000|2024-11-25 01:05:00|44541.4|44525.4|44535.4|44519.4|44541.4|44525.4|44534.9|44518.9|0
1732497000000|2024-11-25 01:10:00|44534.9|44518.9|44536.9|44520.9|44537.9|44521.9|44532.9|44516.9|0
1732497300000|2024-11-25 01:15:00|44537.4|44521.4|44536.9|44520.9|44541.9|44525.9|44535.4|44519.4|0
1732497600000|2024-11-25 01:20:00|44537.4|44521.4|44534.9|44518.9|44539.4|44523.4|44531.9|44515.9|0
1732497900000|2024-11-25 01:25:00|44535.4|44519.4|44535.9|44519.9|44537.9|44521.9|44529.9|44513.9|0
1732498200000|2024-11-25 01:30:00|44536.4|44520.4|44538.9|44522.9|44540.4|44524.4|44533.9|44517.9|0
1732498500000|2024-11-25 01:35:00|44539.4|44523.4|44555.4|44539.4|44556.9|44540.9|44539.4|44523.4|0
1732498800000|2024-11-25 01:40:00|44554.9|44538.9|44552.9|44536.9|44555.4|44539.4|44550.4|44534.4|0
1732499100000|2024-11-25 01:45:00|44553.4|44537.4|44558.9|44542.9|44560.4|44544.4|44552.9|44536.9|0
1732499400000|2024-11-25 01:50:00|44558.4|44542.4|44552.9|44536.9|44559.4|44543.4|44551.9|44535.9|0
1732499700000|2024-11-25 01:55:00|44553.4|44537.4|44544.9|44528.9|44553.4|44537.4|44541.4|44525.4|0
1732500000000|2024-11-25 02:00:00|44545.4|44529.4|44545.4|44529.4|44551.4|44535.4|44542.9|44526.9|0
1732500300000|2024-11-25 02:05:00|44545.9|44529.9|44553.4|44537.4|44556.4|44540.4|44544.4|44528.4|0
1732500600000|2024-11-25 02:10:00|44553.9|44537.9|44553.9|44537.9|44558.9|44542.9|44552.9|44536.9|0
1732500900000|2024-11-25 02:15:00|44554.4|44538.4|44553.9|44537.9|44554.9|44538.9|44550.4|44534.4|0
1732501200000|2024-11-25 02:20:00|44554.4|44538.4|44554.4|44538.4|44556.4|44540.4|44551.4|44535.4|0
1732501500000|2024-11-25 02:25:00|44554.9|44538.9|44551.4|44535.4|44556.4|44540.4|44551.4|44535.4|0
1732501800000|2024-11-25 02:30:00|44551.9|44535.9|44552.9|44536.9|44556.4|44540.4|44550.4|44534.4|0
1732502100000|2024-11-25 02:35:00|44553.4|44537.4|44554.9|44538.9|44556.4|44540.4|44548.4|44532.4|0
1732502400000|2024-11-25 02:40:00|44554.4|44538.4|44558.4|44542.4|44559.4|44543.4|44553.9|44537.9|0
1732502700000|2024-11-25 02:45:00|44559.4|44543.4|44558.9|44542.9|44561.4|44545.4|44557.9|44541.9|0
1732503000000|2024-11-25 02:50:00|44558.4|44542.4|44554.4|44538.4|44558.4|44542.4|44551.9|44535.9|0
1732503300000|2024-11-25 02:55:00|44554.9|44538.9|44560.9|44544.9|44560.9|44544.9|44554.4|44538.4|0
1732503600000|2024-11-25 03:00:00|44559.4|44543.4|44556.9|44540.9|44560.9|44544.9|44554.4|44538.4|0
1732503900000|2024-11-25 03:05:00|44556.4|44540.4|44553.9|44537.9|44556.4|44540.4|44551.4|44535.4|0
1732504200000|2024-11-25 03:10:00|44554.4|44538.4|44561.4|44545.4|44561.4|44545.4|44554.4|44538.4|0
1732504500000|2024-11-25 03:15:00|44560.9|44544.9|44563.4|44547.4|44563.4|44547.4|44559.9|44543.9|0
1732504800000|2024-11-25 03:20:00|44564.4|44548.4|44564.4|44548.4|44565.4|44549.4|44562.4|44546.4|0
1732505100000|2024-11-25 03:25:00|44564.9|44548.9|44553.9|44537.9|44564.9|44548.9|44553.4|44537.4|0
1732505400000|2024-11-25 03:30:00|44553.4|44537.4|44546.9|44530.9|44554.4|44538.4|44544.4|44528.4|0
1732505700000|2024-11-25 03:35:00|44546.4|44530.4|44549.4|44533.4|44550.9|44534.9|44545.4|44529.4|0
1732506000000|2024-11-25 03:40:00|44549.9|44533.9|44548.9|44532.9|44552.9|44536.9|44547.9|44531.9|0
1732506300000|2024-11-25 03:45:00|44548.4|44532.4|44552.4|44536.4|44553.9|44537.9|44547.4|44531.4|0
1732506600000|2024-11-25 03:50:00|44552.9|44536.9|44552.4|44536.4|44555.4|44539.4|44551.9|44535.9|0
1732506900000|2024-11-25 03:55:00|44552.9|44536.9|44553.4|44537.4|44556.9|44540.9|44552.9|44536.9|0
1732507200000|2024-11-25 04:00:00|44554.9|44538.9|44556.4|44540.4|44556.9|44540.9|44552.4|44536.4|0
1732507500000|2024-11-25 04:05:00|44556.9|44540.9|44557.4|44541.4|44559.4|44543.4|44556.4|44540.4|0
1732507800000|2024-11-25 04:10:00|44557.9|44541.9|44551.4|44535.4|44557.9|44541.9|44551.4|44535.4|0
1732508100000|2024-11-25 04:15:00|44550.4|44534.4|44547.9|44531.9|44551.9|44535.9|44547.4|44531.4|0
1732508400000|2024-11-25 04:20:00|44548.4|44532.4|44551.9|44535.9|44552.4|44536.4|44547.9|44531.9|0
1732508700000|2024-11-25 04:25:00|44551.4|44535.4|44555.4|44539.4|44556.9|44540.9|44550.9|44534.9|0
1732509000000|2024-11-25 04:30:00|44555.9|44539.9|44554.4|44538.4|44558.4|44542.4|44554.4|44538.4|0
1732509300000|2024-11-25 04:35:00|44554.9|44538.9|44554.4|44538.4|44557.4|44541.4|44552.9|44536.9|0
1732509600000|2024-11-25 04:40:00|44554.9|44538.9|44554.9|44538.9|44555.4|44539.4|44552.4|44536.4|0
1732509900000|2024-11-25 04:45:00|44555.4|44539.4|44553.9|44537.9|44556.9|44540.9|44553.4|44537.4|0
1732510200000|2024-11-25 04:50:00|44553.4|44537.4|44550.9|44534.9|44553.4|44537.4|44550.9|44534.9|0
1732510500000|2024-11-25 04:55:00|44551.4|44535.4|44552.9|44536.9|44552.9|44536.9|44550.4|44534.4|0
1732510800000|2024-11-25 05:00:00|44551.9|44535.9|44553.9|44537.9|44554.9|44538.9|44550.4|44534.4|0
1732511100000|2024-11-25 05:05:00|44554.4|44538.4|44552.9|44536.9|44554.4|44538.4|44551.4|44535.4|0
1732511400000|2024-11-25 05:10:00|44552.4|44536.4|44550.4|44534.4|44552.9|44536.9|44546.4|44530.4|0
1732511700000|2024-11-25 05:15:00|44549.9|44533.9|44545.9|44529.9|44551.4|44535.4|44545.4|44529.4|0
1732512000000|2024-11-25 05:20:00|44546.4|44530.4|44546.4|44530.4|44547.9|44531.9|44544.4|44528.4|0
1732512300000|2024-11-25 05:25:00|44546.9|44530.9|44552.9|44536.9|44558.4|44542.4|44545.4|44529.4|0
1732512600000|2024-11-25 05:30:00|44552.4|44536.4|44555.4|44539.4|44556.9|44540.9|44551.9|44535.9|0
1732512900000|2024-11-25 05:35:00|44554.9|44538.9|44558.9|44542.9|44559.4|44543.4|44554.9|44538.9|0
1732513200000|2024-11-25 05:40:00|44558.4|44542.4|44552.4|44536.4|44561.4|44545.4|44551.9|44535.9|0
1732513500000|2024-11-25 05:45:00|44551.9|44535.9|44553.9|44537.9|44555.4|44539.4|44551.9|44535.9|0
1732513800000|2024-11-25 05:50:00|44554.4|44538.4|44554.9|44538.9|44556.4|44540.4|44553.9|44537.9|0
1732514100000|2024-11-25 05:55:00|44554.4|44538.4|44558.4|44542.4|44559.4|44543.4|44554.4|44538.4|0
1732514400000|2024-11-25 06:00:00|44557.4|44541.4|44548.9|44532.9|44557.9|44541.9|44547.4|44531.4|0
1732514700000|2024-11-25 06:05:00|44547.4|44531.4|44553.9|44537.9|44554.4|44538.4|44545.4|44529.4|0
1732515000000|2024-11-25 06:10:00|44553.4|44537.4|44549.9|44533.9|44553.9|44537.9|44547.9|44531.9|0
1732515300000|2024-11-25 06:15:00|44549.4|44533.4|44548.9|44532.9|44551.4|44535.4|44547.9|44531.9|0
1732515600000|2024-11-25 06:20:00|44549.4|44533.4|44553.9|44537.9|44554.4|44538.4|44549.4|44533.4|0
1732515900000|2024-11-25 06:25:00|44553.4|44537.4|44556.9|44540.9|44560.9|44544.9|44553.4|44537.4|0
1732516200000|2024-11-25 06:30:00|44555.9|44539.9|44552.4|44536.4|44556.4|44540.4|44549.9|44533.9|0
1732516500000|2024-11-25 06:35:00|44552.9|44536.9|44553.9|44537.9|44554.9|44538.9|44550.9|44534.9|0
1732516800000|2024-11-25 06:40:00|44554.4|44538.4|44553.9|44537.9|44560.4|44544.4|44551.4|44535.4|0
1732517100000|2024-11-25 06:45:00|44554.4|44538.4|44551.9|44535.9|44555.9|44539.9|44548.9|44532.9|0
1732517400000|2024-11-25 06:50:00|44552.4|44536.4|44553.9|44537.9|44556.4|44540.4|44551.9|44535.9|0
1732517700000|2024-11-25 06:55:00|44553.4|44537.4|44556.9|44540.9|44558.9|44542.9|44551.4|44535.4|0
1732518000000|2024-11-25 07:00:00|44557.9|44541.9|44549.9|44533.9|44558.9|44542.9|44548.4|44532.4|0
1732518300000|2024-11-25 07:05:00|44548.4|44532.4|44553.9|44537.9|44554.9|44538.9|44545.9|44529.9|0
1732518600000|2024-11-25 07:10:00|44553.4|44537.4|44543.9|44527.9|44555.9|44539.9|44541.4|44525.4|0
1732518900000|2024-11-25 07:15:00|44544.4|44528.4|44539.4|44523.4|44544.4|44528.4|44538.4|44522.4|0
1732519200000|2024-11-25 07:20:00|44538.4|44522.4|44536.9|44520.9|44539.4|44523.4|44533.9|44517.9|0
1732519500000|2024-11-25 07:25:00|44537.4|44521.4|44531.9|44515.9|44539.9|44523.9|44526.4|44510.4|0
1732519800000|2024-11-25 07:30:00|44531.4|44515.4|44523.9|44507.9|44532.4|44516.4|44520.4|44504.4|0
1732520100000|2024-11-25 07:35:00|44524.4|44508.4|44534.4|44518.4|44535.4|44519.4|44523.9|44507.9|0
1732520400000|2024-11-25 07:40:00|44534.9|44518.9|44540.9|44524.9|44541.4|44525.4|44532.9|44516.9|0
1732520700000|2024-11-25 07:45:00|44540.4|44524.4|44548.9|44532.9|44553.4|44537.4|44537.9|44521.9|0
1732521000000|2024-11-25 07:50:00|44549.4|44533.4|44554.4|44538.4|44554.9|44538.9|44548.4|44532.4|0
1732521300000|2024-11-25 07:55:00|44555.9|44539.9|44548.4|44532.4|44563.9|44547.9|44548.4|44532.4|0
1732521600000|2024-11-25 08:00:00|44548.9|44532.9|44569.9|44553.9|44577.4|44561.4|44548.9|44532.9|0
1732521900000|2024-11-25 08:05:00|44569.4|44553.4|44569.9|44553.9|44576.9|44560.9|44567.9|44551.9|0
1732522200000|2024-11-25 08:10:00|44569.4|44553.4|44568.9|44552.9|44572.9|44556.9|44554.4|44538.4|0
1732522500000|2024-11-25 08:15:00|44569.4|44553.4|44570.9|44554.9|44576.9|44560.9|44567.4|44551.4|0
1732522800000|2024-11-25 08:20:00|44571.4|44555.4|44557.9|44541.9|44573.9|44557.9|44553.9|44537.9|0
1732523100000|2024-11-25 08:25:00|44557.4|44541.4|44563.9|44547.9|44568.9|44552.9|44550.4|44534.4|0
1732523400000|2024-11-25 08:30:00|44562.4|44546.4|44557.9|44541.9|44564.4|44548.4|44555.9|44539.9|0
1732523700000|2024-11-25 08:35:00|44557.4|44541.4|44565.4|44549.4|44566.4|44550.4|44549.9|44533.9|0
1732524000000|2024-11-25 08:40:00|44565.9|44549.9|44572.9|44556.9|44575.4|44559.4|44562.4|44546.4|0
1732524300000|2024-11-25 08:45:00|44571.9|44555.9|44557.4|44541.4|44571.9|44555.9|44556.9|44540.9|0
1732524600000|2024-11-25 08:50:00|44556.4|44540.4|44547.9|44531.9|44556.4|44540.4|44539.9|44523.9|0
1732524900000|2024-11-25 08:55:00|44547.4|44531.4|44540.9|44524.9|44548.9|44532.9|44539.9|44523.9|0
1732525200000|2024-11-25 09:00:00|44543.9|44527.9|44543.9|44527.9|44546.9|44530.9|44529.4|44513.4|0
1732525500000|2024-11-25 09:05:00|44542.4|44526.4|44541.9|44525.9|44547.9|44531.9|44537.9|44521.9|0
1732525800000|2024-11-25 09:10:00|44541.4|44525.4|44542.9|44526.9|44549.4|44533.4|44538.9|44522.9|0
1732526100000|2024-11-25 09:15:00|44543.4|44527.4|44547.4|44531.4|44551.9|44535.9|44535.9|44519.9|0
1732526400000|2024-11-25 09:20:00|44546.9|44530.9|44548.9|44532.9|44551.9|44535.9|44540.9|44524.9|0
1732526700000|2024-11-25 09:25:00|44550.9|44534.9|44570.4|44554.4|44570.9|44554.9|44548.9|44532.9|0
1732527000000|2024-11-25 09:30:00|44571.9|44555.9|44574.4|44558.4|44580.9|44564.9|44567.4|44551.4|0
1732527300000|2024-11-25 09:35:00|44573.9|44557.9|44577.9|44561.9|44581.4|44565.4|44571.9|44555.9|0
1732527600000|2024-11-25 09:40:00|44578.4|44562.4|44585.4|44569.4|44586.9|44570.9|44576.9|44560.9|0
1732527900000|2024-11-25 09:45:00|44584.9|44568.9|44604.4|44588.4|44608.4|44592.4|44582.4|44566.4|0
1732528200000|2024-11-25 09:50:00|44603.9|44587.9|44600.4|44584.4|44603.9|44587.9|44593.9|44577.9|0
1732528500000|2024-11-25 09:55:00|44600.9|44584.9|44594.4|44578.4|44600.9|44584.9|44588.4|44572.4|0
1732528800000|2024-11-25 10:00:00|44596.9|44580.9|44595.4|44579.4|44599.9|44583.9|44584.9|44568.9|0
1732529100000|2024-11-25 10:05:00|44594.9|44578.9|44604.9|44588.9|44606.4|44590.4|44593.4|44577.4|0
1732529400000|2024-11-25 10:10:00|44603.9|44587.9|44599.9|44583.9|44604.9|44588.9|44596.9|44580.9|0
1732529700000|2024-11-25 10:15:00|44599.4|44583.4|44597.9|44581.9|44605.9|44589.9|44596.9|44580.9|0
1732530000000|2024-11-25 10:20:00|44597.4|44581.4|44585.9|44569.9|44597.4|44581.4|44585.4|44569.4|0
1732530300000|2024-11-25 10:25:00|44585.4|44569.4|44585.4|44569.4|44586.9|44570.9|44581.4|44565.4|0
1732530600000|2024-11-25 10:30:00|44585.9|44569.9|44595.4|44579.4|44599.9|44583.9|44585.9|44569.9|0
1732530900000|2024-11-25 10:35:00|44596.4|44580.4|44590.9|44574.9|44604.4|44588.4|44590.9|44574.9|0
1732531200000|2024-11-25 10:40:00|44590.4|44574.4|44602.9|44586.9|44603.4|44587.4|44583.9|44567.9|0
1732531500000|2024-11-25 10:45:00|44602.4|44586.4|44601.9|44585.9|44604.4|44588.4|44597.4|44581.4|0
1732531800000|2024-11-25 10:50:00|44601.4|44585.4|44597.9|44581.9|44603.9|44587.9|44597.9|44581.9|0
1732532100000|2024-11-25 10:55:00|44597.4|44581.4|44599.9|44583.9|44602.4|44586.4|44593.9|44577.9|0
1732532400000|2024-11-25 11:00:00|44598.9|44582.9|44602.9|44586.9|44603.9|44587.9|44596.9|44580.9|0
1732532700000|2024-11-25 11:05:00|44603.4|44587.4|44603.9|44587.9|44610.4|44594.4|44598.9|44582.9|0
1732533000000|2024-11-25 11:10:00|44604.4|44588.4|44594.4|44578.4|44604.4|44588.4|44591.9|44575.9|0
1732533300000|2024-11-25 11:15:00|44594.9|44578.9|44599.9|44583.9|44600.4|44584.4|44592.4|44576.4|0
1732533600000|2024-11-25 11:20:00|44600.4|44584.4|44606.9|44590.9|44609.9|44593.9|44597.9|44581.9|0
1732533900000|2024-11-25 11:25:00|44606.4|44590.4|44612.9|44596.9|44616.9|44600.9|44605.4|44589.4|0
1732534200000|2024-11-25 11:30:00|44612.4|44596.4|44611.9|44595.9|44618.9|44602.9|44610.9|44594.9|0
1732534500000|2024-11-25 11:35:00|44613.4|44597.4|44603.9|44587.9|44613.4|44597.4|44599.9|44583.9|0
1732534800000|2024-11-25 11:40:00|44603.4|44587.4|44606.4|44590.4|44607.9|44591.9|44600.4|44584.4|0
1732535100000|2024-11-25 11:45:00|44605.9|44589.9|44607.9|44591.9|44613.4|44597.4|44605.9|44589.9|0
1732535400000|2024-11-25 11:50:00|44607.4|44591.4|44613.9|44597.9|44614.4|44598.4|44607.4|44591.4|0
1732535700000|2024-11-25 11:55:00|44613.4|44597.4|44604.9|44588.9|44613.4|44597.4|44604.4|44588.4|0
1732536000000|2024-11-25 12:00:00|44604.4|44588.4|44596.9|44580.9|44606.4|44590.4|44593.9|44577.9|0
1732536300000|2024-11-25 12:05:00|44597.4|44581.4|44580.4|44564.4|44600.4|44584.4|44579.9|44563.9|0
1732536600000|2024-11-25 12:10:00|44578.9|44562.9|44581.9|44565.9|44583.9|44567.9|44568.4|44552.4|0
1732536900000|2024-11-25 12:15:00|44581.4|44565.4|44575.9|44559.9|44586.9|44570.9|44575.9|44559.9|0
1732537200000|2024-11-25 12:20:00|44576.9|44560.9|44562.9|44546.9|44583.4|44567.4|44560.9|44544.9|0
1732537500000|2024-11-25 12:25:00|44561.9|44545.9|44558.4|44542.4|44562.9|44546.9|44543.9|44527.9|0
1732537800000|2024-11-25 12:30:00|44558.9|44542.9|44570.9|44554.9|44570.9|44554.9|44550.9|44534.9|0
1732538100000|2024-11-25 12:35:00|44570.4|44554.4|44589.9|44573.9|44591.4|44575.4|44568.4|44552.4|0
1732538400000|2024-11-25 12:40:00|44589.4|44573.4|44592.9|44576.9|44598.9|44582.9|44583.4|44567.4|0
1732538700000|2024-11-25 12:45:00|44592.4|44576.4|44593.9|44577.9|44598.9|44582.9|44587.9|44571.9|0
1732539000000|2024-11-25 12:50:00|44594.4|44578.4|44611.9|44595.9|44616.4|44600.4|44593.9|44577.9|0
1732539300000|2024-11-25 12:55:00|44612.4|44596.4|44613.9|44597.9|44615.4|44599.4|44608.4|44592.4|0
1732539600000|2024-11-25 13:00:00|44613.4|44597.4|44617.9|44601.9|44622.9|44606.9|44609.4|44593.4|0
1732539900000|2024-11-25 13:05:00|44615.9|44599.9|44615.9|44599.9|44619.9|44603.9|44608.9|44592.9|0
1732540200000|2024-11-25 13:10:00|44616.9|44600.9|44626.9|44610.9|44629.4|44613.4|44613.4|44597.4|0
1732540500000|2024-11-25 13:15:00|44627.4|44611.4|44623.4|44607.4|44627.4|44611.4|44616.4|44600.4|0
1732540800000|2024-11-25 13:20:00|44622.4|44606.4|44604.9|44588.9|44622.9|44606.9|44604.4|44588.4|0
1732541100000|2024-11-25 13:25:00|44604.4|44588.4|44627.9|44611.9|44635.9|44619.9|44604.4|44588.4|0
1732541400000|2024-11-25 13:30:00|44628.4|44612.4|44623.4|44607.4|44630.4|44614.4|44617.9|44601.9|0
1732541700000|2024-11-25 13:35:00|44621.9|44605.9|44633.9|44617.9|44639.9|44623.9|44613.9|44597.9|0
1732542000000|2024-11-25 13:40:00|44634.4|44618.4|44649.9|44633.9|44651.9|44635.9|44633.9|44617.9|0
1732542300000|2024-11-25 13:45:00|44650.4|44634.4|44662.9|44646.9|44664.4|44648.4|44649.4|44633.4|0
1732542600000|2024-11-25 13:50:00|44661.9|44645.9|44675.4|44659.4|44681.9|44665.9|44661.9|44645.9|0
1732542900000|2024-11-25 13:55:00|44674.9|44658.9|44682.9|44666.9|44698.9|44682.9|44673.9|44657.9|0
1732543200000|2024-11-25 14:00:00|44681.4|44665.4|44663.9|44647.9|44684.9|44668.9|44660.9|44644.9|0
1732543500000|2024-11-25 14:05:00|44663.4|44647.4|44677.4|44661.4|44677.4|44661.4|44661.4|44645.4|0
1732543800000|2024-11-25 14:10:00|44676.9|44660.9|44700.4|44684.4|44705.4|44689.4|44675.9|44659.9|0
1732544100000|2024-11-25 14:15:00|44699.9|44683.9|44706.9|44690.9|44708.4|44692.4|44694.9|44678.9|0
1732544400000|2024-11-25 14:20:00|44706.4|44690.4|44702.4|44686.4|44706.9|44690.9|44685.9|44669.9|0
1732544700000|2024-11-25 14:25:00|44703.9|44687.9|44631.9|44615.9|44712.9|44696.9|44631.9|44615.9|0
1732545000000|2024-11-25 14:30:00|44642.4|44626.4|44754.9|44738.9|44767.9|44751.9|44632.9|44616.9|0
1732545300000|2024-11-25 14:35:00|44759.9|44743.9|44775.4|44759.4|44819.9|44803.9|44755.4|44739.4|0
1732545600000|2024-11-25 14:40:00|44773.9|44757.9|44776.9|44760.9|44781.9|44765.9|44740.9|44724.9|0
1732545900000|2024-11-25 14:45:00|44782.9|44766.9|44782.4|44766.4|44786.9|44770.9|44737.9|44721.9|0
1732546200000|2024-11-25 14:50:00|44783.4|44767.4|44761.9|44745.9|44783.4|44767.4|44708.9|44692.9|0
1732546500000|2024-11-25 14:55:00|44763.9|44747.9|44771.9|44755.9|44798.9|44782.9|44745.9|44729.9|0
1732546800000|2024-11-25 15:00:00|44769.9|44753.9|44745.9|44729.9|44769.9|44753.9|44728.9|44712.9|0
1732547100000|2024-11-25 15:05:00|44743.9|44727.9|44739.4|44723.4|44771.9|44755.9|44734.9|44718.9|0
1732547400000|2024-11-25 15:10:00|44740.9|44724.9|44680.9|44664.9|44743.9|44727.9|44660.9|44644.9|0
1732547700000|2024-11-25 15:15:00|44675.4|44659.4|44712.9|44696.9|44730.9|44714.9|44675.4|44659.4|0
1732548000000|2024-11-25 15:20:00|44716.9|44700.9|44742.9|44726.9|44746.9|44730.9|44712.4|44696.4|0
1732548300000|2024-11-25 15:25:00|44743.9|44727.9|44808.9|44792.9|44808.9|44792.9|44732.9|44716.9|0
1732548600000|2024-11-25 15:30:00|44803.4|44787.4|44750.9|44734.9|44811.4|44795.4|44726.9|44710.9|0
1732548900000|2024-11-25 15:35:00|44749.9|44733.9|44721.9|44705.9|44770.4|44754.4|44718.9|44702.9|0
1732549200000|2024-11-25 15:40:00|44722.9|44706.9|44740.9|44724.9|44754.9|44738.9|44718.9|44702.9|0
1732549500000|2024-11-25 15:45:00|44745.9|44729.9|44727.9|44711.9|44745.9|44729.9|44692.9|44676.9|0
1732549800000|2024-11-25 15:50:00|44728.9|44712.9|44704.4|44688.4|44744.4|44728.4|44699.9|44683.9|0
1732550100000|2024-11-25 15:55:00|44705.4|44689.4|44702.9|44686.9|44711.9|44695.9|44689.9|44673.9|0
1732550400000|2024-11-25 16:00:00|44698.4|44682.4|44687.4|44671.4|44705.9|44689.9|44682.4|44666.4|0
1732550700000|2024-11-25 16:05:00|44685.9|44669.9|44657.9|44641.9|44694.9|44678.9|44645.4|44629.4|0
1732551000000|2024-11-25 16:10:00|44658.4|44642.4|44687.9|44671.9|44699.9|44683.9|44651.9|44635.9|0
1732551300000|2024-11-25 16:15:00|44689.9|44673.9|44709.9|44693.9|44717.9|44701.9|44685.4|44669.4|0
1732551600000|2024-11-25 16:20:00|44708.9|44692.9|44711.9|44695.9|44712.9|44696.9|44689.9|44673.9|0
1732551900000|2024-11-25 16:25:00|44710.9|44694.9|44660.4|44644.4|44715.9|44699.9|44660.4|44644.4|0
1732552200000|2024-11-25 16:30:00|44664.4|44648.4|44647.4|44631.4|44680.9|44664.9|44643.9|44627.9|0
1732552500000|2024-11-25 16:35:00|44646.9|44630.9|44608.9|44592.9|44655.9|44639.9|44602.9|44586.9|0
1732552800000|2024-11-25 16:40:00|44609.4|44593.4|44617.9|44601.9|44639.9|44623.9|44606.9|44590.9|0
1732553100000|2024-11-25 16:45:00|44616.9|44600.9|44594.4|44578.4|44637.4|44621.4|44586.9|44570.9|0
1732553400000|2024-11-25 16:50:00|44595.4|44579.4|44620.9|44604.9|44627.4|44611.4|44593.9|44577.9|0
1732553700000|2024-11-25 16:55:00|44621.9|44605.9|44606.4|44590.4|44635.4|44619.4|44601.4|44585.4|0
1732554000000|2024-11-25 17:00:00|44606.9|44590.9|44651.4|44635.4|44653.4|44637.4|44600.9|44584.9|0
1732554300000|2024-11-25 17:05:00|44650.9|44634.9|44644.4|44628.4|44665.9|44649.9|44641.9|44625.9|0
1732554600000|2024-11-25 17:10:00|44644.9|44628.9|44595.4|44579.4|44651.9|44635.9|44589.9|44573.9|0
1732554900000|2024-11-25 17:15:00|44596.4|44580.4|44587.9|44571.9|44608.9|44592.9|44581.9|44565.9|0
1732555200000|2024-11-25 17:20:00|44585.9|44569.9|44572.4|44556.4|44593.9|44577.9|44566.9|44550.9|0
1732555500000|2024-11-25 17:25:00|44569.9|44553.9|44548.9|44532.9|44591.9|44575.9|44529.9|44513.9|0
1732555800000|2024-11-25 17:30:00|44545.9|44529.9|44572.9|44556.9|44585.4|44569.4|44544.9|44528.9|0
1732556100000|2024-11-25 17:35:00|44571.9|44555.9|44555.9|44539.9|44577.9|44561.9|44551.4|44535.4|0
1732556400000|2024-11-25 17:40:00|44554.4|44538.4|44529.9|44513.9|44559.4|44543.4|44514.9|44498.9|0
1732556700000|2024-11-25 17:45:00|44529.4|44513.4|44564.9|44548.9|44568.9|44552.9|44520.9|44504.9|0
1732557000000|2024-11-25 17:50:00|44564.4|44548.4|44600.9|44584.9|44612.9|44596.9|44563.9|44547.9|0
1732557300000|2024-11-25 17:55:00|44602.9|44586.9|44604.9|44588.9|44613.9|44597.9|44584.9|44568.9|0
1732557600000|2024-11-25 18:00:00|44605.4|44589.4|44649.4|44633.4|44654.9|44638.9|44605.4|44589.4|0
1732557900000|2024-11-25 18:05:00|44651.9|44635.9|44644.9|44628.9|44663.4|44647.4|44636.9|44620.9|0
1732558200000|2024-11-25 18:10:00|44647.9|44631.9|44674.9|44658.9|44675.9|44659.9|44645.9|44629.9|0
1732558500000|2024-11-25 18:15:00|44673.9|44657.9|44660.4|44644.4|44674.9|44658.9|44649.9|44633.9|0
1732558800000|2024-11-25 18:20:00|44657.9|44641.9|44665.4|44649.4|44665.9|44649.9|44640.9|44624.9|0
1732559100000|2024-11-25 18:25:00|44664.4|44648.4|44658.4|44642.4|44672.9|44656.9|44654.9|44638.9|0
1732559400000|2024-11-25 18:30:00|44658.9|44642.9|44682.9|44666.9|44684.9|44668.9|44643.9|44627.9|0
1732559700000|2024-11-25 18:35:00|44678.4|44662.4|44685.4|44669.4|44685.9|44669.9|44668.4|44652.4|0
1732560000000|2024-11-25 18:40:00|44684.9|44668.9|44688.4|44672.4|44696.4|44680.4|44681.9|44665.9|0
1732560300000|2024-11-25 18:45:00|44688.9|44672.9|44700.4|44684.4|44722.4|44706.4|44688.9|44672.9|0
1732560600000|2024-11-25 18:50:00|44702.9|44686.9|44701.9|44685.9|44713.4|44697.4|44698.9|44682.9|0
1732560900000|2024-11-25 18:55:00|44700.9|44684.9|44722.4|44706.4|44727.9|44711.9|44700.9|44684.9|0
1732561200000|2024-11-25 19:00:00|44721.9|44705.9|44698.9|44682.9|44722.9|44706.9|44692.4|44676.4|0
1732561500000|2024-11-25 19:05:00|44698.4|44682.4|44727.4|44711.4|44728.9|44712.9|44691.9|44675.9|0
1732561800000|2024-11-25 19:10:00|44726.4|44710.4|44722.4|44706.4|44731.9|44715.9|44719.9|44703.9|0
1732562100000|2024-11-25 19:15:00|44721.9|44705.9|44732.9|44716.9|44735.4|44719.4|44720.9|44704.9|0
1732562400000|2024-11-25 19:20:00|44733.4|44717.4|44690.9|44674.9|44738.9|44722.9|44678.9|44662.9|0
1732562700000|2024-11-25 19:25:00|44689.9|44673.9|44700.9|44684.9|44701.9|44685.9|44679.9|44663.9|0
1732563000000|2024-11-25 19:30:00|44700.4|44684.4|44695.9|44679.9|44702.9|44686.9|44681.9|44665.9|0
1732563300000|2024-11-25 19:35:00|44696.4|44680.4|44684.9|44668.9|44703.9|44687.9|44681.9|44665.9|0
1732563600000|2024-11-25 19:40:00|44685.4|44669.4|44711.9|44695.9|44714.4|44698.4|44684.9|44668.9|0
1732563900000|2024-11-25 19:45:00|44710.9|44694.9|44728.4|44712.4|44731.9|44715.9|44706.9|44690.9|0
1732564200000|2024-11-25 19:50:00|44727.9|44711.9|44709.9|44693.9|44730.9|44714.9|44708.9|44692.9|0
1732564500000|2024-11-25 19:55:00|44709.4|44693.4|44712.9|44696.9|44719.4|44703.4|44702.9|44686.9|0
1732564800000|2024-11-25 20:00:00|44711.9|44695.9|44688.9|44672.9|44711.9|44695.9|44665.4|44649.4|0
1732565100000|2024-11-25 20:05:00|44688.4|44672.4|44711.9|44695.9|44715.4|44699.4|44681.9|44665.9|0
1732565400000|2024-11-25 20:10:00|44710.4|44694.4|44706.9|44690.9|44722.9|44706.9|44703.9|44687.9|0
1732565700000|2024-11-25 20:15:00|44707.9|44691.9|44711.9|44695.9|44721.4|44705.4|44704.4|44688.4|0
1732566000000|2024-11-25 20:20:00|44711.4|44695.4|44709.4|44693.4|44712.9|44696.9|44691.9|44675.9|0
1732566300000|2024-11-25 20:25:00|44709.9|44693.9|44713.9|44697.9|44724.9|44708.9|44703.9|44687.9|0
1732566600000|2024-11-25 20:30:00|44713.4|44697.4|44706.9|44690.9|44716.4|44700.4|44705.4|44689.4|0
1732566900000|2024-11-25 20:35:00|44706.4|44690.4|44701.9|44685.9|44714.4|44698.4|44699.4|44683.4|0
1732567200000|2024-11-25 20:40:00|44701.4|44685.4|44714.4|44698.4|44726.4|44710.4|44699.4|44683.4|0
1732567500000|2024-11-25 20:45:00|44713.4|44697.4|44695.9|44679.9|44715.9|44699.9|44693.9|44677.9|0
1732567800000|2024-11-25 20:50:00|44696.4|44680.4|44743.4|44727.4|44746.9|44730.9|44695.9|44679.9|0
1732568100000|2024-11-25 20:55:00|44735.9|44719.9|44731.4|44715.4|44746.4|44730.4|44722.9|44706.9|0
1732568400000|2024-11-25 21:00:00|44722.3|44706.3|44732.3|44716.3|44740.8|44724.8|44705.8|44689.8|0
1732568700000|2024-11-25 21:05:00|44732.8|44716.8|44757.3|44741.3|44761.8|44745.8|44730.3|44714.3|0
1732569000000|2024-11-25 21:10:00|44756.8|44740.8|44767.8|44751.8|44778.8|44762.8|44750.8|44734.8|0
1732569300000|2024-11-25 21:15:00|44769.3|44753.3|44776.3|44760.3|44780.3|44764.3|44766.3|44750.3|0
1732569600000|2024-11-25 21:20:00|44775.8|44759.8|44772.3|44756.3|44778.3|44762.3|44771.8|44755.8|0
1732569900000|2024-11-25 21:25:00|44772.8|44756.8|44780.3|44764.3|44788.3|44772.3|44771.3|44755.3|0
1732570200000|2024-11-25 21:30:00|44780.8|44764.8|44773.8|44757.8|44785.3|44769.3|44773.3|44757.3|0
1732570500000|2024-11-25 21:35:00|44773.3|44757.3|44765.3|44749.3|44774.3|44758.3|44764.8|44748.8|0
1732570800000|2024-11-25 21:40:00|44764.8|44748.8|44749.8|44733.8|44764.8|44748.8|44749.3|44733.3|0
1732571100000|2024-11-25 21:45:00|44749.3|44733.3|44755.3|44739.3|44757.8|44741.8|44748.8|44732.8|0
1732571400000|2024-11-25 21:50:00|44754.8|44738.8|44764.8|44748.8|44765.3|44749.3|44751.3|44735.3|0
1732571700000|2024-11-25 21:55:00|44765.8|44749.8|44758.6|44742.6|44767.3|44751.3|44757.3|44741.3|0
1732572000000|2024-11-25 22:00:00|44760|44744|44756.8|44740.8|44761.3|44745.3|44756.7|44740.7|0
1732572300000|2024-11-25 22:05:00|44756.5|44740.5|44756.1|44740.1|44756.5|44740.5|44753.8|44737.8|0
1732572600000|2024-11-25 22:10:00|44760|44744|44756.9|44740.9|44760|44744|44756.7|44740.7|0
1732572900000|2024-11-25 22:15:00|44757|44741|44752.8|44736.8|44757|44741|44752.8|44736.8|0
1732573200000|2024-11-25 22:20:00|44753.4|44737.4|44754.9|44738.9|44755.7|44739.7|44751.8|44735.8|0
1732573500000|2024-11-25 22:25:00|44755|44739|44755.7|44739.7|44755.7|44739.7|44754.1|44738.1|0
1732573800000|2024-11-25 22:30:00|44756.2|44740.2|44756|44740|44756.2|44740.2|44755.7|44739.7|0
1732574100000|2024-11-25 22:35:00|44756.3|44740.3|44754.2|44738.2|44756.3|44740.3|44754.2|44738.2|0
1732574400000|2024-11-25 22:40:00|44754.4|44738.4|44753.4|44737.4|44757.1|44741.1|44753.4|44737.4|0
1732574700000|2024-11-25 22:45:00|44756.3|44740.3|44761.8|44745.8|44763.1|44747.1|44756.3|44740.3|0
1732575000000|2024-11-25 22:50:00|44761.7|44745.7|44761.6|44745.6|44761.9|44745.9|44761.6|44745.6|0
1732575300000|2024-11-25 22:55:00|44761.8|44745.8|44760.8|44744.8|44762.2|44746.2|44760|44744|0
1732575600000|2024-11-25 23:00:00|44775.1|44759.1|44786.6|44770.6|44787.6|44771.6|44764.1|44748.1|0
1732575900000|2024-11-25 23:05:00|44785.6|44769.6|44785.1|44769.1|44788.1|44772.1|44780.6|44764.6|0
1732576200000|2024-11-25 23:10:00|44785.6|44769.6|44786.1|44770.1|44789.6|44773.6|44779.1|44763.1|0
1732576500000|2024-11-25 23:15:00|44785.6|44769.6|44788.1|44772.1|44788.1|44772.1|44784.1|44768.1|0
1732576800000|2024-11-25 23:20:00|44787.6|44771.6|44781.1|44765.1|44789.6|44773.6|44779.1|44763.1|0
1732577100000|2024-11-25 23:25:00|44780.6|44764.6|44783.1|44767.1|44786.6|44770.6|44780.6|44764.6|0
1732577400000|2024-11-25 23:30:00|44783.6|44767.6|44779.1|44763.1|44787.1|44771.1|44778.1|44762.1|0
1732577700000|2024-11-25 23:35:00|44778.6|44762.6|44754.1|44738.1|44780.6|44764.6|44741.6|44725.6|0
1732578000000|2024-11-25 23:40:00|44745.1|44729.1|44694.6|44678.6|44753.6|44737.6|44662.1|44646.1|0
1732578300000|2024-11-25 23:45:00|44697.6|44681.6|44670.6|44654.6|44698.1|44682.1|44631.6|44615.6|0
1732578600000|2024-11-25 23:50:00|44671.1|44655.1|44603.1|44587.1|44671.1|44655.1|44593.1|44577.1|0
1732578900000|2024-11-25 23:55:00|44601.6|44585.6|44636.6|44620.6|44651.1|44635.1|44600.1|44584.1|0
1732492800000|2024-11-25 00:00:00|44506.4|44490.4|44508.9|44492.9|44513.4|44497.4|44506.4|44490.4|0
1732493100000|2024-11-25 00:05:00|44508.4|44492.4|44507.9|44491.9|44512.9|44496.9|44504.9|44488.9|0
1732493400000|2024-11-25 00:10:00|44508.4|44492.4|44515.4|44499.4|44518.4|44502.4|44507.9|44491.9|0
1732493700000|2024-11-25 00:15:00|44517.4|44501.4|44521.4|44505.4|44523.9|44507.9|44516.9|44500.9|0
1732494000000|2024-11-25 00:20:00|44521.9|44505.9|44522.9|44506.9|44524.4|44508.4|44518.9|44502.9|0
1732494300000|2024-11-25 00:25:00|44523.4|44507.4|44526.9|44510.9|44530.9|44514.9|44522.9|44506.9|0
1732494600000|2024-11-25 00:30:00|44527.4|44511.4|44523.4|44507.4|44529.9|44513.9|44523.4|44507.4|0
1732494900000|2024-11-25 00:35:00|44523.9|44507.9|44526.9|44510.9|44529.4|44513.4|44522.9|44506.9|0
1732495200000|2024-11-25 00:40:00|44527.4|44511.4|44524.4|44508.4|44528.4|44512.4|44521.4|44505.4|0
1732495500000|2024-11-25 00:45:00|44524.9|44508.9|44525.4|44509.4|44526.9|44510.9|44520.9|44504.9|0
1732495800000|2024-11-25 00:50:00|44524.9|44508.9|44532.4|44516.4|44532.9|44516.9|44523.9|44507.9|0
1732496100000|2024-11-25 00:55:00|44532.9|44516.9|44541.9|44525.9|44542.4|44526.4|44532.4|44516.4|0
1732496400000|2024-11-25 01:00:00|44542.9|44526.9|44541.9|44525.9|44545.4|44529.4|44538.9|44522.9|0
1732496700000|2024-11-25 01:05:00|44541.4|44525.4|44535.4|44519.4|44541.4|44525.4|44534.9|44518.9|0
1732497000000|2024-11-25 01:10:00|44534.9|44518.9|44536.9|44520.9|44537.9|44521.9|44532.9|44516.9|0
1732497300000|2024-11-25 01:15:00|44537.4|44521.4|44536.9|44520.9|44541.9|44525.9|44535.4|44519.4|0
1732497600000|2024-11-25 01:20:00|44537.4|44521.4|44534.9|44518.9|44539.4|44523.4|44531.9|44515.9|0
1732497900000|2024-11-25 01:25:00|44535.4|44519.4|44535.9|44519.9|44537.9|44521.9|44529.9|44513.9|0
1732498200000|2024-11-25 01:30:00|44536.4|44520.4|44538.9|44522.9|44540.4|44524.4|44533.9|44517.9|0
1732498500000|2024-11-25 01:35:00|44539.4|44523.4|44555.4|44539.4|44556.9|44540.9|44539.4|44523.4|0
1732498800000|2024-11-25 01:40:00|44554.9|44538.9|44552.9|44536.9|44555.4|44539.4|44550.4|44534.4|0
1732499100000|2024-11-25 01:45:00|44553.4|44537.4|44558.9|44542.9|44560.4|44544.4|44552.9|44536.9|0
1732499400000|2024-11-25 01:50:00|44558.4|44542.4|44552.9|44536.9|44559.4|44543.4|44551.9|44535.9|0
1732499700000|2024-11-25 01:55:00|44553.4|44537.4|44544.9|44528.9|44553.4|44537.4|44541.4|44525.4|0
1732500000000|2024-11-25 02:00:00|44545.4|44529.4|44545.4|44529.4|44551.4|44535.4|44542.9|44526.9|0
1732500300000|2024-11-25 02:05:00|44545.9|44529.9|44553.4|44537.4|44556.4|44540.4|44544.4|44528.4|0
1732500600000|2024-11-25 02:10:00|44553.9|44537.9|44553.9|44537.9|44558.9|44542.9|44552.9|44536.9|0
1732500900000|2024-11-25 02:15:00|44554.4|44538.4|44553.9|44537.9|44554.9|44538.9|44550.4|44534.4|0
1732501200000|2024-11-25 02:20:00|44554.4|44538.4|44554.4|44538.4|44556.4|44540.4|44551.4|44535.4|0
1732501500000|2024-11-25 02:25:00|44554.9|44538.9|44551.4|44535.4|44556.4|44540.4|44551.4|44535.4|0
1732501800000|2024-11-25 02:30:00|44551.9|44535.9|44552.9|44536.9|44556.4|44540.4|44550.4|44534.4|0
1732502100000|2024-11-25 02:35:00|44553.4|44537.4|44554.9|44538.9|44556.4|44540.4|44548.4|44532.4|0
1732502400000|2024-11-25 02:40:00|44554.4|44538.4|44558.4|44542.4|44559.4|44543.4|44553.9|44537.9|0
1732502700000|2024-11-25 02:45:00|44559.4|44543.4|44558.9|44542.9|44561.4|44545.4|44557.9|44541.9|0
1732503000000|2024-11-25 02:50:00|44558.4|44542.4|44554.4|44538.4|44558.4|44542.4|44551.9|44535.9|0
1732503300000|2024-11-25 02:55:00|44554.9|44538.9|44560.9|44544.9|44560.9|44544.9|44554.4|44538.4|0
1732503600000|2024-11-25 03:00:00|44559.4|44543.4|44556.9|44540.9|44560.9|44544.9|44554.4|44538.4|0
1732503900000|2024-11-25 03:05:00|44556.4|44540.4|44553.9|44537.9|44556.4|44540.4|44551.4|44535.4|0
1732504200000|2024-11-25 03:10:00|44554.4|44538.4|44561.4|44545.4|44561.4|44545.4|44554.4|44538.4|0
1732504500000|2024-11-25 03:15:00|44560.9|44544.9|44563.4|44547.4|44563.4|44547.4|44559.9|44543.9|0
1732504800000|2024-11-25 03:20:00|44564.4|44548.4|44564.4|44548.4|44565.4|44549.4|44562.4|44546.4|0
1732505100000|2024-11-25 03:25:00|44564.9|44548.9|44553.9|44537.9|44564.9|44548.9|44553.4|44537.4|0
1732505400000|2024-11-25 03:30:00|44553.4|44537.4|44546.9|44530.9|44554.4|44538.4|44544.4|44528.4|0
1732505700000|2024-11-25 03:35:00|44546.4|44530.4|44549.4|44533.4|44550.9|44534.9|44545.4|44529.4|0
1732506000000|2024-11-25 03:40:00|44549.9|44533.9|44548.9|44532.9|44552.9|44536.9|44547.9|44531.9|0
1732506300000|2024-11-25 03:45:00|44548.4|44532.4|44552.4|44536.4|44553.9|44537.9|44547.4|44531.4|0
1732506600000|2024-11-25 03:50:00|44552.9|44536.9|44552.4|44536.4|44555.4|44539.4|44551.9|44535.9|0
1732506900000|2024-11-25 03:55:00|44552.9|44536.9|44553.4|44537.4|44556.9|44540.9|44552.9|44536.9|0
1732507200000|2024-11-25 04:00:00|44554.9|44538.9|44556.4|44540.4|44556.9|44540.9|44552.4|44536.4|0
1732507500000|2024-11-25 04:05:00|44556.9|44540.9|44557.4|44541.4|44559.4|44543.4|44556.4|44540.4|0
1732507800000|2024-11-25 04:10:00|44557.9|44541.9|44551.4|44535.4|44557.9|44541.9|44551.4|44535.4|0
1732508100000|2024-11-25 04:15:00|44550.4|44534.4|44547.9|44531.9|44551.9|44535.9|44547.4|44531.4|0
1732508400000|2024-11-25 04:20:00|44548.4|44532.4|44551.9|44535.9|44552.4|44536.4|44547.9|44531.9|0
1732508700000|2024-11-25 04:25:00|44551.4|44535.4|44555.4|44539.4|44556.9|44540.9|44550.9|44534.9|0
1732509000000|2024-11-25 04:30:00|44555.9|44539.9|44554.4|44538.4|44558.4|44542.4|44554.4|44538.4|0
1732509300000|2024-11-25 04:35:00|44554.9|44538.9|44554.4|44538.4|44557.4|44541.4|44552.9|44536.9|0
1732509600000|2024-11-25 04:40:00|44554.9|44538.9|44554.9|44538.9|44555.4|44539.4|44552.4|44536.4|0
1732509900000|2024-11-25 04:45:00|44555.4|44539.4|44553.9|44537.9|44556.9|44540.9|44553.4|44537.4|0
1732510200000|2024-11-25 04:50:00|44553.4|44537.4|44550.9|44534.9|44553.4|44537.4|44550.9|44534.9|0
1732510500000|2024-11-25 04:55:00|44551.4|44535.4|44552.9|44536.9|44552.9|44536.9|44550.4|44534.4|0
1732510800000|2024-11-25 05:00:00|44551.9|44535.9|44553.9|44537.9|44554.9|44538.9|44550.4|44534.4|0
1732511100000|2024-11-25 05:05:00|44554.4|44538.4|44552.9|44536.9|44554.4|44538.4|44551.4|44535.4|0
1732511400000|2024-11-25 05:10:00|44552.4|44536.4|44550.4|44534.4|44552.9|44536.9|44546.4|44530.4|0
1732511700000|2024-11-25 05:15:00|44549.9|44533.9|44545.9|44529.9|44551.4|44535.4|44545.4|44529.4|0
1732512000000|2024-11-25 05:20:00|44546.4|44530.4|44546.4|44530.4|44547.9|44531.9|44544.4|44528.4|0
1732512300000|2024-11-25 05:25:00|44546.9|44530.9|44552.9|44536.9|44558.4|44542.4|44545.4|44529.4|0
1732512600000|2024-11-25 05:30:00|44552.4|44536.4|44555.4|44539.4|44556.9|44540.9|44551.9|44535.9|0
1732512900000|2024-11-25 05:35:00|44554.9|44538.9|44558.9|44542.9|44559.4|44543.4|44554.9|44538.9|0
1732513200000|2024-11-25 05:40:00|44558.4|44542.4|44552.4|44536.4|44561.4|44545.4|44551.9|44535.9|0
1732513500000|2024-11-25 05:45:00|44551.9|44535.9|44553.9|44537.9|44555.4|44539.4|44551.9|44535.9|0
1732513800000|2024-11-25 05:50:00|44554.4|44538.4|44554.9|44538.9|44556.4|44540.4|44553.9|44537.9|0
1732514100000|2024-11-25 05:55:00|44554.4|44538.4|44558.4|44542.4|44559.4|44543.4|44554.4|44538.4|0
1732514400000|2024-11-25 06:00:00|44557.4|44541.4|44548.9|44532.9|44557.9|44541.9|44547.4|44531.4|0
1732514700000|2024-11-25 06:05:00|44547.4|44531.4|44553.9|44537.9|44554.4|44538.4|44545.4|44529.4|0
1732515000000|2024-11-25 06:10:00|44553.4|44537.4|44549.9|44533.9|44553.9|44537.9|44547.9|44531.9|0
1732515300000|2024-11-25 06:15:00|44549.4|44533.4|44548.9|44532.9|44551.4|44535.4|44547.9|44531.9|0
1732515600000|2024-11-25 06:20:00|44549.4|44533.4|44553.9|44537.9|44554.4|44538.4|44549.4|44533.4|0
1732515900000|2024-11-25 06:25:00|44553.4|44537.4|44556.9|44540.9|44560.9|44544.9|44553.4|44537.4|0
1732516200000|2024-11-25 06:30:00|44555.9|44539.9|44552.4|44536.4|44556.4|44540.4|44549.9|44533.9|0
1732516500000|2024-11-25 06:35:00|44552.9|44536.9|44553.9|44537.9|44554.9|44538.9|44550.9|44534.9|0
1732516800000|2024-11-25 06:40:00|44554.4|44538.4|44553.9|44537.9|44560.4|44544.4|44551.4|44535.4|0
1732517100000|2024-11-25 06:45:00|44554.4|44538.4|44551.9|44535.9|44555.9|44539.9|44548.9|44532.9|0
1732517400000|2024-11-25 06:50:00|44552.4|44536.4|44553.9|44537.9|44556.4|44540.4|44551.9|44535.9|0
1732517700000|2024-11-25 06:55:00|44553.4|44537.4|44556.9|44540.9|44558.9|44542.9|44551.4|44535.4|0
1732518000000|2024-11-25 07:00:00|44557.9|44541.9|44549.9|44533.9|44558.9|44542.9|44548.4|44532.4|0
1732518300000|2024-11-25 07:05:00|44548.4|44532.4|44553.9|44537.9|44554.9|44538.9|44545.9|44529.9|0
1732518600000|2024-11-25 07:10:00|44553.4|44537.4|44543.9|44527.9|44555.9|44539.9|44541.4|44525.4|0
1732518900000|2024-11-25 07:15:00|44544.4|44528.4|44539.4|44523.4|44544.4|44528.4|44538.4|44522.4|0
1732519200000|2024-11-25 07:20:00|44538.4|44522.4|44536.9|44520.9|44539.4|44523.4|44533.9|44517.9|0
1732519500000|2024-11-25 07:25:00|44537.4|44521.4|44531.9|44515.9|44539.9|44523.9|44526.4|44510.4|0
1732519800000|2024-11-25 07:30:00|44531.4|44515.4|44523.9|44507.9|44532.4|44516.4|44520.4|44504.4|0
1732520100000|2024-11-25 07:35:00|44524.4|44508.4|44534.4|44518.4|44535.4|44519.4|44523.9|44507.9|0
1732520400000|2024-11-25 07:40:00|44534.9|44518.9|44540.9|44524.9|44541.4|44525.4|44532.9|44516.9|0
1732520700000|2024-11-25 07:45:00|44540.4|44524.4|44548.9|44532.9|44553.4|44537.4|44537.9|44521.9|0
1732521000000|2024-11-25 07:50:00|44549.4|44533.4|44554.4|44538.4|44554.9|44538.9|44548.4|44532.4|0
1732521300000|2024-11-25 07:55:00|44555.9|44539.9|44548.4|44532.4|44563.9|44547.9|44548.4|44532.4|0
1732521600000|2024-11-25 08:00:00|44548.9|44532.9|44569.9|44553.9|44577.4|44561.4|44548.9|44532.9|0
1732521900000|2024-11-25 08:05:00|44569.4|44553.4|44569.9|44553.9|44576.9|44560.9|44567.9|44551.9|0
1732522200000|2024-11-25 08:10:00|44569.4|44553.4|44568.9|44552.9|44572.9|44556.9|44554.4|44538.4|0
1732522500000|2024-11-25 08:15:00|44569.4|44553.4|44570.9|44554.9|44576.9|44560.9|44567.4|44551.4|0
1732522800000|2024-11-25 08:20:00|44571.4|44555.4|44557.9|44541.9|44573.9|44557.9|44553.9|44537.9|0
1732523100000|2024-11-25 08:25:00|44557.4|44541.4|44563.9|44547.9|44568.9|44552.9|44550.4|44534.4|0
1732523400000|2024-11-25 08:30:00|44562.4|44546.4|44557.9|44541.9|44564.4|44548.4|44555.9|44539.9|0
1732523700000|2024-11-25 08:35:00|44557.4|44541.4|44565.4|44549.4|44566.4|44550.4|44549.9|44533.9|0
1732524000000|2024-11-25 08:40:00|44565.9|44549.9|44572.9|44556.9|44575.4|44559.4|44562.4|44546.4|0
1732524300000|2024-11-25 08:45:00|44571.9|44555.9|44557.4|44541.4|44571.9|44555.9|44556.9|44540.9|0
1732524600000|2024-11-25 08:50:00|44556.4|44540.4|44547.9|44531.9|44556.4|44540.4|44539.9|44523.9|0
1732524900000|2024-11-25 08:55:00|44547.4|44531.4|44540.9|44524.9|44548.9|44532.9|44539.9|44523.9|0
1732525200000|2024-11-25 09:00:00|44543.9|44527.9|44543.9|44527.9|44546.9|44530.9|44529.4|44513.4|0
1732525500000|2024-11-25 09:05:00|44542.4|44526.4|44541.9|44525.9|44547.9|44531.9|44537.9|44521.9|0
1732525800000|2024-11-25 09:10:00|44541.4|44525.4|44542.9|44526.9|44549.4|44533.4|44538.9|44522.9|0
1732526100000|2024-11-25 09:15:00|44543.4|44527.4|44547.4|44531.4|44551.9|44535.9|44535.9|44519.9|0
1732526400000|2024-11-25 09:20:00|44546.9|44530.9|44548.9|44532.9|44551.9|44535.9|44540.9|44524.9|0
1732526700000|2024-11-25 09:25:00|44550.9|44534.9|44570.4|44554.4|44570.9|44554.9|44548.9|44532.9|0
1732527000000|2024-11-25 09:30:00|44571.9|44555.9|44574.4|44558.4|44580.9|44564.9|44567.4|44551.4|0
1732527300000|2024-11-25 09:35:00|44573.9|44557.9|44577.9|44561.9|44581.4|44565.4|44571.9|44555.9|0
1732527600000|2024-11-25 09:40:00|44578.4|44562.4|44585.4|44569.4|44586.9|44570.9|44576.9|44560.9|0
1732527900000|2024-11-25 09:45:00|44584.9|44568.9|44604.4|44588.4|44608.4|44592.4|44582.4|44566.4|0
1732528200000|2024-11-25 09:50:00|44603.9|44587.9|44600.4|44584.4|44603.9|44587.9|44593.9|44577.9|0
1732528500000|2024-11-25 09:55:00|44600.9|44584.9|44594.4|44578.4|44600.9|44584.9|44588.4|44572.4|0
1732528800000|2024-11-25 10:00:00|44596.9|44580.9|44595.4|44579.4|44599.9|44583.9|44584.9|44568.9|0
1732529100000|2024-11-25 10:05:00|44594.9|44578.9|44604.9|44588.9|44606.4|44590.4|44593.4|44577.4|0
1732529400000|2024-11-25 10:10:00|44603.9|44587.9|44599.9|44583.9|44604.9|44588.9|44596.9|44580.9|0
1732529700000|2024-11-25 10:15:00|44599.4|44583.4|44597.9|44581.9|44605.9|44589.9|44596.9|44580.9|0
1732530000000|2024-11-25 10:20:00|44597.4|44581.4|44585.9|44569.9|44597.4|44581.4|44585.4|44569.4|0
1732530300000|2024-11-25 10:25:00|44585.4|44569.4|44585.4|44569.4|44586.9|44570.9|44581.4|44565.4|0
1732530600000|2024-11-25 10:30:00|44585.9|44569.9|44595.4|44579.4|44599.9|44583.9|44585.9|44569.9|0
1732530900000|2024-11-25 10:35:00|44596.4|44580.4|44590.9|44574.9|44604.4|44588.4|44590.9|44574.9|0
1732531200000|2024-11-25 10:40:00|44590.4|44574.4|44602.9|44586.9|44603.4|44587.4|44583.9|44567.9|0
1732531500000|2024-11-25 10:45:00|44602.4|44586.4|44601.9|44585.9|44604.4|44588.4|44597.4|44581.4|0
1732531800000|2024-11-25 10:50:00|44601.4|44585.4|44597.9|44581.9|44603.9|44587.9|44597.9|44581.9|0
1732532100000|2024-11-25 10:55:00|44597.4|44581.4|44599.9|44583.9|44602.4|44586.4|44593.9|44577.9|0
1732532400000|2024-11-25 11:00:00|44598.9|44582.9|44602.9|44586.9|44603.9|44587.9|44596.9|44580.9|0
1732532700000|2024-11-25 11:05:00|44603.4|44587.4|44603.9|44587.9|44610.4|44594.4|44598.9|44582.9|0
1732533000000|2024-11-25 11:10:00|44604.4|44588.4|44594.4|44578.4|44604.4|44588.4|44591.9|44575.9|0
1732533300000|2024-11-25 11:15:00|44594.9|44578.9|44599.9|44583.9|44600.4|44584.4|44592.4|44576.4|0
1732533600000|2024-11-25 11:20:00|44600.4|44584.4|44606.9|44590.9|44609.9|44593.9|44597.9|44581.9|0
1732533900000|2024-11-25 11:25:00|44606.4|44590.4|44612.9|44596.9|44616.9|44600.9|44605.4|44589.4|0
1732534200000|2024-11-25 11:30:00|44612.4|44596.4|44611.9|44595.9|44618.9|44602.9|44610.9|44594.9|0
1732534500000|2024-11-25 11:35:00|44613.4|44597.4|44603.9|44587.9|44613.4|44597.4|44599.9|44583.9|0
1732534800000|2024-11-25 11:40:00|44603.4|44587.4|44606.4|44590.4|44607.9|44591.9|44600.4|44584.4|0
1732535100000|2024-11-25 11:45:00|44605.9|44589.9|44607.9|44591.9|44613.4|44597.4|44605.9|44589.9|0
1732535400000|2024-11-25 11:50:00|44607.4|44591.4|44613.9|44597.9|44614.4|44598.4|44607.4|44591.4|0
1732535700000|2024-11-25 11:55:00|44613.4|44597.4|44604.9|44588.9|44613.4|44597.4|44604.4|44588.4|0
1732536000000|2024-11-25 12:00:00|44604.4|44588.4|44596.9|44580.9|44606.4|44590.4|44593.9|44577.9|0
1732536300000|2024-11-25 12:05:00|44597.4|44581.4|44580.4|44564.4|44600.4|44584.4|44579.9|44563.9|0
1732536600000|2024-11-25 12:10:00|44578.9|44562.9|44581.9|44565.9|44583.9|44567.9|44568.4|44552.4|0
1732536900000|2024-11-25 12:15:00|44581.4|44565.4|44575.9|44559.9|44586.9|44570.9|44575.9|44559.9|0
1732537200000|2024-11-25 12:20:00|44576.9|44560.9|44562.9|44546.9|44583.4|44567.4|44560.9|44544.9|0
1732537500000|2024-11-25 12:25:00|44561.9|44545.9|44558.4|44542.4|44562.9|44546.9|44543.9|44527.9|0
1732537800000|2024-11-25 12:30:00|44558.9|44542.9|44570.9|44554.9|44570.9|44554.9|44550.9|44534.9|0
1732538100000|2024-11-25 12:35:00|44570.4|44554.4|44589.9|44573.9|44591.4|44575.4|44568.4|44552.4|0
1732538400000|2024-11-25 12:40:00|44589.4|44573.4|44592.9|44576.9|44598.9|44582.9|44583.4|44567.4|0
1732538700000|2024-11-25 12:45:00|44592.4|44576.4|44593.9|44577.9|44598.9|44582.9|44587.9|44571.9|0
1732539000000|2024-11-25 12:50:00|44594.4|44578.4|44611.9|44595.9|44616.4|44600.4|44593.9|44577.9|0
1732539300000|2024-11-25 12:55:00|44612.4|44596.4|44613.9|44597.9|44615.4|44599.4|44608.4|44592.4|0
1732539600000|2024-11-25 13:00:00|44613.4|44597.4|44617.9|44601.9|44622.9|44606.9|44609.4|44593.4|0
1732539900000|2024-11-25 13:05:00|44615.9|44599.9|44615.9|44599.9|44619.9|44603.9|44608.9|44592.9|0
1732540200000|2024-11-25 13:10:00|44616.9|44600.9|44626.9|44610.9|44629.4|44613.4|44613.4|44597.4|0
1732540500000|2024-11-25 13:15:00|44627.4|44611.4|44623.4|44607.4|44627.4|44611.4|44616.4|44600.4|0
1732540800000|2024-11-25 13:20:00|44622.4|44606.4|44604.9|44588.9|44622.9|44606.9|44604.4|44588.4|0
1732541100000|2024-11-25 13:25:00|44604.4|44588.4|44627.9|44611.9|44635.9|44619.9|44604.4|44588.4|0
1732541400000|2024-11-25 13:30:00|44628.4|44612.4|44623.4|44607.4|44630.4|44614.4|44617.9|44601.9|0
1732541700000|2024-11-25 13:35:00|44621.9|44605.9|44633.9|44617.9|44639.9|44623.9|44613.9|44597.9|0
1732542000000|2024-11-25 13:40:00|44634.4|44618.4|44649.9|44633.9|44651.9|44635.9|44633.9|44617.9|0
1732542300000|2024-11-25 13:45:00|44650.4|44634.4|44662.9|44646.9|44664.4|44648.4|44649.4|44633.4|0
1732542600000|2024-11-25 13:50:00|44661.9|44645.9|44675.4|44659.4|44681.9|44665.9|44661.9|44645.9|0
1732542900000|2024-11-25 13:55:00|44674.9|44658.9|44682.9|44666.9|44698.9|44682.9|44673.9|44657.9|0
1732543200000|2024-11-25 14:00:00|44681.4|44665.4|44663.9|44647.9|44684.9|44668.9|44660.9|44644.9|0
1732543500000|2024-11-25 14:05:00|44663.4|44647.4|44677.4|44661.4|44677.4|44661.4|44661.4|44645.4|0
1732543800000|2024-11-25 14:10:00|44676.9|44660.9|44700.4|44684.4|44705.4|44689.4|44675.9|44659.9|0
1732544100000|2024-11-25 14:15:00|44699.9|44683.9|44706.9|44690.9|44708.4|44692.4|44694.9|44678.9|0
1732544400000|2024-11-25 14:20:00|44706.4|44690.4|44702.4|44686.4|44706.9|44690.9|44685.9|44669.9|0
1732544700000|2024-11-25 14:25:00|44703.9|44687.9|44631.9|44615.9|44712.9|44696.9|44631.9|44615.9|0
1732545000000|2024-11-25 14:30:00|44642.4|44626.4|44754.9|44738.9|44767.9|44751.9|44632.9|44616.9|0
1732545300000|2024-11-25 14:35:00|44759.9|44743.9|44775.4|44759.4|44819.9|44803.9|44755.4|44739.4|0
1732545600000|2024-11-25 14:40:00|44773.9|44757.9|44776.9|44760.9|44781.9|44765.9|44740.9|44724.9|0
1732545900000|2024-11-25 14:45:00|44782.9|44766.9|44782.4|44766.4|44786.9|44770.9|44737.9|44721.9|0
1732546200000|2024-11-25 14:50:00|44783.4|44767.4|44761.9|44745.9|44783.4|44767.4|44708.9|44692.9|0
1732546500000|2024-11-25 14:55:00|44763.9|44747.9|44771.9|44755.9|44798.9|44782.9|44745.9|44729.9|0
1732546800000|2024-11-25 15:00:00|44769.9|44753.9|44745.9|44729.9|44769.9|44753.9|44728.9|44712.9|0
1732547100000|2024-11-25 15:05:00|44743.9|44727.9|44739.4|44723.4|44771.9|44755.9|44734.9|44718.9|0
1732547400000|2024-11-25 15:10:00|44740.9|44724.9|44680.9|44664.9|44743.9|44727.9|44660.9|44644.9|0
1732547700000|2024-11-25 15:15:00|44675.4|44659.4|44712.9|44696.9|44730.9|44714.9|44675.4|44659.4|0
1732548000000|2024-11-25 15:20:00|44716.9|44700.9|44742.9|44726.9|44746.9|44730.9|44712.4|44696.4|0
1732548300000|2024-11-25 15:25:00|44743.9|44727.9|44808.9|44792.9|44808.9|44792.9|44732.9|44716.9|0
1732548600000|2024-11-25 15:30:00|44803.4|44787.4|44750.9|44734.9|44811.4|44795.4|44726.9|44710.9|0
1732548900000|2024-11-25 15:35:00|44749.9|44733.9|44721.9|44705.9|44770.4|44754.4|44718.9|44702.9|0
1732549200000|2024-11-25 15:40:00|44722.9|44706.9|44740.9|44724.9|44754.9|44738.9|44718.9|44702.9|0
1732549500000|2024-11-25 15:45:00|44745.9|44729.9|44727.9|44711.9|44745.9|44729.9|44692.9|44676.9|0
1732549800000|2024-11-25 15:50:00|44728.9|44712.9|44704.4|44688.4|44744.4|44728.4|44699.9|44683.9|0
1732550100000|2024-11-25 15:55:00|44705.4|44689.4|44702.9|44686.9|44711.9|44695.9|44689.9|44673.9|0
1732550400000|2024-11-25 16:00:00|44698.4|44682.4|44687.4|44671.4|44705.9|44689.9|44682.4|44666.4|0
1732550700000|2024-11-25 16:05:00|44685.9|44669.9|44657.9|44641.9|44694.9|44678.9|44645.4|44629.4|0
1732551000000|2024-11-25 16:10:00|44658.4|44642.4|44687.9|44671.9|44699.9|44683.9|44651.9|44635.9|0
1732551300000|2024-11-25 16:15:00|44689.9|44673.9|44709.9|44693.9|44717.9|44701.9|44685.4|44669.4|0
1732551600000|2024-11-25 16:20:00|44708.9|44692.9|44711.9|44695.9|44712.9|44696.9|44689.9|44673.9|0
1732551900000|2024-11-25 16:25:00|44710.9|44694.9|44660.4|44644.4|44715.9|44699.9|44660.4|44644.4|0
1732552200000|2024-11-25 16:30:00|44664.4|44648.4|44647.4|44631.4|44680.9|44664.9|44643.9|44627.9|0
1732552500000|2024-11-25 16:35:00|44646.9|44630.9|44608.9|44592.9|44655.9|44639.9|44602.9|44586.9|0
1732552800000|2024-11-25 16:40:00|44609.4|44593.4|44617.9|44601.9|44639.9|44623.9|44606.9|44590.9|0
1732553100000|2024-11-25 16:45:00|44616.9|44600.9|44594.4|44578.4|44637.4|44621.4|44586.9|44570.9|0
1732553400000|2024-11-25 16:50:00|44595.4|44579.4|44620.9|44604.9|44627.4|44611.4|44593.9|44577.9|0
1732553700000|2024-11-25 16:55:00|44621.9|44605.9|44606.4|44590.4|44635.4|44619.4|44601.4|44585.4|0
1732554000000|2024-11-25 17:00:00|44606.9|44590.9|44651.4|44635.4|44653.4|44637.4|44600.9|44584.9|0
1732554300000|2024-11-25 17:05:00|44650.9|44634.9|44644.4|44628.4|44665.9|44649.9|44641.9|44625.9|0
1732554600000|2024-11-25 17:10:00|44644.9|44628.9|44595.4|44579.4|44651.9|44635.9|44589.9|44573.9|0
1732554900000|2024-11-25 17:15:00|44596.4|44580.4|44587.9|44571.9|44608.9|44592.9|44581.9|44565.9|0
1732555200000|2024-11-25 17:20:00|44585.9|44569.9|44572.4|44556.4|44593.9|44577.9|44566.9|44550.9|0
1732555500000|2024-11-25 17:25:00|44569.9|44553.9|44548.9|44532.9|44591.9|44575.9|44529.9|44513.9|0
1732555800000|2024-11-25 17:30:00|44545.9|44529.9|44572.9|44556.9|44585.4|44569.4|44544.9|44528.9|0
1732556100000|2024-11-25 17:35:00|44571.9|44555.9|44555.9|44539.9|44577.9|44561.9|44551.4|44535.4|0
1732556400000|2024-11-25 17:40:00|44554.4|44538.4|44529.9|44513.9|44559.4|44543.4|44514.9|44498.9|0
1732556700000|2024-11-25 17:45:00|44529.4|44513.4|44564.9|44548.9|44568.9|44552.9|44520.9|44504.9|0
1732557000000|2024-11-25 17:50:00|44564.4|44548.4|44600.9|44584.9|44612.9|44596.9|44563.9|44547.9|0
1732557300000|2024-11-25 17:55:00|44602.9|44586.9|44604.9|44588.9|44613.9|44597.9|44584.9|44568.9|0
1732557600000|2024-11-25 18:00:00|44605.4|44589.4|44649.4|44633.4|44654.9|44638.9|44605.4|44589.4|0
1732557900000|2024-11-25 18:05:00|44651.9|44635.9|44644.9|44628.9|44663.4|44647.4|44636.9|44620.9|0
1732558200000|2024-11-25 18:10:00|44647.9|44631.9|44674.9|44658.9|44675.9|44659.9|44645.9|44629.9|0
1732558500000|2024-11-25 18:15:00|44673.9|44657.9|44660.4|44644.4|44674.9|44658.9|44649.9|44633.9|0
1732558800000|2024-11-25 18:20:00|44657.9|44641.9|44665.4|44649.4|44665.9|44649.9|44640.9|44624.9|0
1732559100000|2024-11-25 18:25:00|44664.4|44648.4|44658.4|44642.4|44672.9|44656.9|44654.9|44638.9|0
1732559400000|2024-11-25 18:30:00|44658.9|44642.9|44682.9|44666.9|44684.9|44668.9|44643.9|44627.9|0
1732559700000|2024-11-25 18:35:00|44678.4|44662.4|44685.4|44669.4|44685.9|44669.9|44668.4|44652.4|0
1732560000000|2024-11-25 18:40:00|44684.9|44668.9|44688.4|44672.4|44696.4|44680.4|44681.9|44665.9|0
1732560300000|2024-11-25 18:45:00|44688.9|44672.9|44700.4|44684.4|44722.4|44706.4|44688.9|44672.9|0
1732560600000|2024-11-25 18:50:00|44702.9|44686.9|44701.9|44685.9|44713.4|44697.4|44698.9|44682.9|0
1732560900000|2024-11-25 18:55:00|44700.9|44684.9|44722.4|44706.4|44727.9|44711.9|44700.9|44684.9|0
1732561200000|2024-11-25 19:00:00|44721.9|44705.9|44698.9|44682.9|44722.9|44706.9|44692.4|44676.4|0
1732561500000|2024-11-25 19:05:00|44698.4|44682.4|44727.4|44711.4|44728.9|44712.9|44691.9|44675.9|0
1732561800000|2024-11-25 19:10:00|44726.4|44710.4|44722.4|44706.4|44731.9|44715.9|44719.9|44703.9|0
1732562100000|2024-11-25 19:15:00|44721.9|44705.9|44732.9|44716.9|44735.4|44719.4|44720.9|44704.9|0
1732562400000|2024-11-25 19:20:00|44733.4|44717.4|44690.9|44674.9|44738.9|44722.9|44678.9|44662.9|0
1732562700000|2024-11-25 19:25:00|44689.9|44673.9|44700.9|44684.9|44701.9|44685.9|44679.9|44663.9|0
1732563000000|2024-11-25 19:30:00|44700.4|44684.4|44695.9|44679.9|44702.9|44686.9|44681.9|44665.9|0
1732563300000|2024-11-25 19:35:00|44696.4|44680.4|44684.9|44668.9|44703.9|44687.9|44681.9|44665.9|0
1732563600000|2024-11-25 19:40:00|44685.4|44669.4|44711.9|44695.9|44714.4|44698.4|44684.9|44668.9|0
1732563900000|2024-11-25 19:45:00|44710.9|44694.9|44728.4|44712.4|44731.9|44715.9|44706.9|44690.9|0
1732564200000|2024-11-25 19:50:00|44727.9|44711.9|44709.9|44693.9|44730.9|44714.9|44708.9|44692.9|0
1732564500000|2024-11-25 19:55:00|44709.4|44693.4|44712.9|44696.9|44719.4|44703.4|44702.9|44686.9|0
1732564800000|2024-11-25 20:00:00|44711.9|44695.9|44688.9|44672.9|44711.9|44695.9|44665.4|44649.4|0
1732565100000|2024-11-25 20:05:00|44688.4|44672.4|44711.9|44695.9|44715.4|44699.4|44681.9|44665.9|0
1732565400000|2024-11-25 20:10:00|44710.4|44694.4|44706.9|44690.9|44722.9|44706.9|44703.9|44687.9|0
1732565700000|2024-11-25 20:15:00|44707.9|44691.9|44711.9|44695.9|44721.4|44705.4|44704.4|44688.4|0
1732566000000|2024-11-25 20:20:00|44711.4|44695.4|44709.4|44693.4|44712.9|44696.9|44691.9|44675.9|0
1732566300000|2024-11-25 20:25:00|44709.9|44693.9|44713.9|44697.9|44724.9|44708.9|44703.9|44687.9|0
1732566600000|2024-11-25 20:30:00|44713.4|44697.4|44706.9|44690.9|44716.4|44700.4|44705.4|44689.4|0
1732566900000|2024-11-25 20:35:00|44706.4|44690.4|44701.9|44685.9|44714.4|44698.4|44699.4|44683.4|0
1732567200000|2024-11-25 20:40:00|44701.4|44685.4|44714.4|44698.4|44726.4|44710.4|44699.4|44683.4|0
1732567500000|2024-11-25 20:45:00|44713.4|44697.4|44695.9|44679.9|44715.9|44699.9|44693.9|44677.9|0
1732567800000|2024-11-25 20:50:00|44696.4|44680.4|44743.4|44727.4|44746.9|44730.9|44695.9|44679.9|0
1732568100000|2024-11-25 20:55:00|44735.9|44719.9|44731.4|44715.4|44746.4|44730.4|44722.9|44706.9|0
1732568400000|2024-11-25 21:00:00|44722.3|44706.3|44732.3|44716.3|44740.8|44724.8|44705.8|44689.8|0
1732568700000|2024-11-25 21:05:00|44732.8|44716.8|44757.3|44741.3|44761.8|44745.8|44730.3|44714.3|0
1732569000000|2024-11-25 21:10:00|44756.8|44740.8|44767.8|44751.8|44778.8|44762.8|44750.8|44734.8|0
1732569300000|2024-11-25 21:15:00|44769.3|44753.3|44776.3|44760.3|44780.3|44764.3|44766.3|44750.3|0
1732569600000|2024-11-25 21:20:00|44775.8|44759.8|44772.3|44756.3|44778.3|44762.3|44771.8|44755.8|0
1732569900000|2024-11-25 21:25:00|44772.8|44756.8|44780.3|44764.3|44788.3|44772.3|44771.3|44755.3|0
1732570200000|2024-11-25 21:30:00|44780.8|44764.8|44773.8|44757.8|44785.3|44769.3|44773.3|44757.3|0
1732570500000|2024-11-25 21:35:00|44773.3|44757.3|44765.3|44749.3|44774.3|44758.3|44764.8|44748.8|0
1732570800000|2024-11-25 21:40:00|44764.8|44748.8|44749.8|44733.8|44764.8|44748.8|44749.3|44733.3|0
1732571100000|2024-11-25 21:45:00|44749.3|44733.3|44755.3|44739.3|44757.8|44741.8|44748.8|44732.8|0
1732571400000|2024-11-25 21:50:00|44754.8|44738.8|44764.8|44748.8|44765.3|44749.3|44751.3|44735.3|0
1732571700000|2024-11-25 21:55:00|44765.8|44749.8|44758.6|44742.6|44767.3|44751.3|44757.3|44741.3|0
1732572000000|2024-11-25 22:00:00|44760|44744|44756.8|44740.8|44761.3|44745.3|44756.7|44740.7|0
1732572300000|2024-11-25 22:05:00|44756.5|44740.5|44756.1|44740.1|44756.5|44740.5|44753.8|44737.8|0
1732572600000|2024-11-25 22:10:00|44760|44744|44756.9|44740.9|44760|44744|44756.7|44740.7|0
1732572900000|2024-11-25 22:15:00|44757|44741|44752.8|44736.8|44757|44741|44752.8|44736.8|0
1732573200000|2024-11-25 22:20:00|44753.4|44737.4|44754.9|44738.9|44755.7|44739.7|44751.8|44735.8|0
1732573500000|2024-11-25 22:25:00|44755|44739|44755.7|44739.7|44755.7|44739.7|44754.1|44738.1|0
1732573800000|2024-11-25 22:30:00|44756.2|44740.2|44756|44740|44756.2|44740.2|44755.7|44739.7|0
1732574100000|2024-11-25 22:35:00|44756.3|44740.3|44754.2|44738.2|44756.3|44740.3|44754.2|44738.2|0
1732574400000|2024-11-25 22:40:00|44754.4|44738.4|44753.4|44737.4|44757.1|44741.1|44753.4|44737.4|0
1732574700000|2024-11-25 22:45:00|44756.3|44740.3|44761.8|44745.8|44763.1|44747.1|44756.3|44740.3|0
1732575000000|2024-11-25 22:50:00|44761.7|44745.7|44761.6|44745.6|44761.9|44745.9|44761.6|44745.6|0
1732575300000|2024-11-25 22:55:00|44761.8|44745.8|44760.8|44744.8|44762.2|44746.2|44760|44744|0
1732575600000|2024-11-25 23:00:00|44775.1|44759.1|44786.6|44770.6|44787.6|44771.6|44764.1|44748.1|0
1732575900000|2024-11-25 23:05:00|44785.6|44769.6|44785.1|44769.1|44788.1|44772.1|44780.6|44764.6|0
1732576200000|2024-11-25 23:10:00|44785.6|44769.6|44786.1|44770.1|44789.6|44773.6|44779.1|44763.1|0
1732576500000|2024-11-25 23:15:00|44785.6|44769.6|44788.1|44772.1|44788.1|44772.1|44784.1|44768.1|0
1732576800000|2024-11-25 23:20:00|44787.6|44771.6|44781.1|44765.1|44789.6|44773.6|44779.1|44763.1|0
1732577100000|2024-11-25 23:25:00|44780.6|44764.6|44783.1|44767.1|44786.6|44770.6|44780.6|44764.6|0
1732577400000|2024-11-25 23:30:00|44783.6|44767.6|44779.1|44763.1|44787.1|44771.1|44778.1|44762.1|0
1732577700000|2024-11-25 23:35:00|44778.6|44762.6|44754.1|44738.1|44780.6|44764.6|44741.6|44725.6|0
1732578000000|2024-11-25 23:40:00|44745.1|44729.1|44694.6|44678.6|44753.6|44737.6|44662.1|44646.1|0
1732578300000|2024-11-25 23:45:00|44697.6|44681.6|44670.6|44654.6|44698.1|44682.1|44631.6|44615.6|0
1732578600000|2024-11-25 23:50:00|44671.1|44655.1|44603.1|44587.1|44671.1|44655.1|44593.1|44577.1|0
1732578900000|2024-11-25 23:55:00|44601.6|44585.6|44636.6|44620.6|44651.1|44635.1|44600.1|44584.1|0
1732579200000|2024-11-26 00:00:00|44626.6|44610.6|44616.1|44600.1|44641.6|44625.6|44610.1|44594.1|0
1732579500000|2024-11-26 00:05:00|44615.6|44599.6|44600.1|44584.1|44621.1|44605.1|44585.6|44569.6|0
1732579800000|2024-11-26 00:10:00|44597.1|44581.1|44605.6|44589.6|44628.6|44612.6|44596.6|44580.6|0
1732580100000|2024-11-26 00:15:00|44605.1|44589.1|44591.6|44575.6|44607.6|44591.6|44585.1|44569.1|0
1732580400000|2024-11-26 00:20:00|44592.1|44576.1|44605.1|44589.1|44611.6|44595.6|44590.1|44574.1|0
1732580700000|2024-11-26 00:25:00|44606.1|44590.1|44628.6|44612.6|44628.6|44612.6|44605.1|44589.1|0
1732581000000|2024-11-26 00:30:00|44628.1|44612.1|44616.1|44600.1|44628.1|44612.1|44613.1|44597.1|0
1732581300000|2024-11-26 00:35:00|44616.6|44600.6|44605.1|44589.1|44626.6|44610.6|44591.1|44575.1|0
1732581600000|2024-11-26 00:40:00|44606.6|44590.6|44615.1|44599.1|44620.1|44604.1|44602.6|44586.6|0
1732581900000|2024-11-26 00:45:00|44615.6|44599.6|44631.6|44615.6|44638.6|44622.6|44612.1|44596.1|0
1732582200000|2024-11-26 00:50:00|44632.1|44616.1|44600.1|44584.1|44636.6|44620.6|44597.1|44581.1|0
1732582500000|2024-11-26 00:55:00|44602.1|44586.1|44597.1|44581.1|44614.1|44598.1|44588.1|44572.1|0
1732582800000|2024-11-26 01:00:00|44599.6|44583.6|44568.1|44552.1|44612.1|44596.1|44557.1|44541.1|0
1732583100000|2024-11-26 01:05:00|44569.1|44553.1|44585.1|44569.1|44595.6|44579.6|44567.6|44551.6|0
1732583400000|2024-11-26 01:10:00|44583.6|44567.6|44584.1|44568.1|44596.1|44580.1|44577.1|44561.1|0
1732583700000|2024-11-26 01:15:00|44582.6|44566.6|44609.6|44593.6|44613.6|44597.6|44574.1|44558.1|0
1732584000000|2024-11-26 01:20:00|44610.1|44594.1|44631.6|44615.6|44632.6|44616.6|44607.1|44591.1|0
1732584300000|2024-11-26 01:25:00|44630.6|44614.6|44635.6|44619.6|44643.1|44627.1|44628.1|44612.1|0
1732584600000|2024-11-26 01:30:00|44636.1|44620.1|44651.1|44635.1|44653.1|44637.1|44624.6|44608.6|0
1732584900000|2024-11-26 01:35:00|44651.6|44635.6|44649.1|44633.1|44676.1|44660.1|44645.1|44629.1|0
1732585200000|2024-11-26 01:40:00|44651.1|44635.1|44652.1|44636.1|44657.1|44641.1|44644.6|44628.6|0
1732585500000|2024-11-26 01:45:00|44651.6|44635.6|44649.1|44633.1|44655.6|44639.6|44647.1|44631.1|0
1732585800000|2024-11-26 01:50:00|44649.6|44633.6|44669.1|44653.1|44674.1|44658.1|44649.6|44633.6|0
1732586100000|2024-11-26 01:55:00|44668.1|44652.1|44665.1|44649.1|44673.1|44657.1|44655.6|44639.6|0
1732586400000|2024-11-26 02:00:00|44664.6|44648.6|44686.1|44670.1|44691.1|44675.1|44664.6|44648.6|0
1732586700000|2024-11-26 02:05:00|44685.6|44669.6|44695.1|44679.1|44698.1|44682.1|44681.6|44665.6|0
1732587000000|2024-11-26 02:10:00|44696.1|44680.1|44695.1|44679.1|44697.1|44681.1|44688.1|44672.1|0
1732587300000|2024-11-26 02:15:00|44695.6|44679.6|44698.1|44682.1|44698.1|44682.1|44689.1|44673.1|0
1732587600000|2024-11-26 02:20:00|44698.6|44682.6|44697.6|44681.6|44711.1|44695.1|44696.6|44680.6|0
1732587900000|2024-11-26 02:25:00|44697.1|44681.1|44688.1|44672.1|44701.1|44685.1|44687.1|44671.1|0
1732588200000|2024-11-26 02:30:00|44687.1|44671.1|44690.1|44674.1|44691.1|44675.1|44682.6|44666.6|0
1732588500000|2024-11-26 02:35:00|44690.6|44674.6|44694.1|44678.1|44695.1|44679.1|44688.6|44672.6|0
1732588800000|2024-11-26 02:40:00|44693.6|44677.6|44705.2|44689.2|44705.2|44689.2|44686.1|44670.1|0
1732589100000|2024-11-26 02:45:00|44704.7|44688.7|44706.2|44690.2|44718.7|44702.7|44702.7|44686.7|0
1732589400000|2024-11-26 02:50:00|44705.7|44689.7|44698.8|44682.8|44706.7|44690.7|44697.2|44681.2|0
1732589700000|2024-11-26 02:55:00|44699.3|44683.3|44701.3|44685.3|44703.8|44687.8|44698.8|44682.8|0
1732590000000|2024-11-26 03:00:00|44702.3|44686.3|44702.8|44686.8|44712.8|44696.8|44698.3|44682.3|0
1732590300000|2024-11-26 03:05:00|44702.3|44686.3|44720.8|44704.8|44720.8|44704.8|44701.8|44685.8|0
1732590600000|2024-11-26 03:10:00|44721.3|44705.3|44723.8|44707.8|44724.8|44708.8|44714.8|44698.8|0
1732590900000|2024-11-26 03:15:00|44723.3|44707.3|44725.8|44709.8|44731.8|44715.8|44722.8|44706.8|0
1732591200000|2024-11-26 03:20:00|44725.3|44709.3|44735.3|44719.3|44736.8|44720.8|44722.8|44706.8|0
1732591500000|2024-11-26 03:25:00|44735.8|44719.8|44735.3|44719.3|44739.3|44723.3|44732.3|44716.3|0
1732591800000|2024-11-26 03:30:00|44735.8|44719.8|44731.3|44715.3|44738.3|44722.3|44728.3|44712.3|0
1732592100000|2024-11-26 03:35:00|44731.8|44715.8|44737.3|44721.3|44737.3|44721.3|44730.3|44714.3|0
1732592400000|2024-11-26 03:40:00|44738.3|44722.3|44728.8|44712.8|44739.8|44723.8|44726.8|44710.8|0
1732592700000|2024-11-26 03:45:00|44728.3|44712.3|44738.8|44722.8|44739.3|44723.3|44725.3|44709.3|0
1732593000000|2024-11-26 03:50:00|44739.3|44723.3|44737.8|44721.8|44739.8|44723.8|44731.8|44715.8|0
1732593300000|2024-11-26 03:55:00|44737.3|44721.3|44735.3|44719.3|44739.8|44723.8|44734.3|44718.3|0
1732593600000|2024-11-26 04:00:00|44734.8|44718.8|44743.8|44727.8|44745.3|44729.3|44734.8|44718.8|0
1732593900000|2024-11-26 04:05:00|44743.3|44727.3|44738.8|44722.8|44743.3|44727.3|44735.8|44719.8|0
1732594200000|2024-11-26 04:10:00|44737.8|44721.8|44729.8|44713.8|44739.3|44723.3|44729.8|44713.8|0
1732594500000|2024-11-26 04:15:00|44730.3|44714.3|44738.3|44722.3|44739.3|44723.3|44728.8|44712.8|0
1732594800000|2024-11-26 04:20:00|44738.8|44722.8|44750.8|44734.8|44756.8|44740.8|44738.3|44722.3|0
1732595100000|2024-11-26 04:25:00|44751.3|44735.3|44756.8|44740.8|44761.3|44745.3|44751.3|44735.3|0
1732595400000|2024-11-26 04:30:00|44756.3|44740.3|44743.8|44727.8|44756.8|44740.8|44743.3|44727.3|0
1732595700000|2024-11-26 04:35:00|44744.3|44728.3|44749.8|44733.8|44752.8|44736.8|44744.3|44728.3|0
1732596000000|2024-11-26 04:40:00|44749.3|44733.3|44736.3|44720.3|44749.8|44733.8|44734.3|44718.3|0
1732596300000|2024-11-26 04:45:00|44735.8|44719.8|44733.3|44717.3|44738.8|44722.8|44728.8|44712.8|0
1732596600000|2024-11-26 04:50:00|44734.3|44718.3|44735.3|44719.3|44736.3|44720.3|44728.8|44712.8|0
1732596900000|2024-11-26 04:55:00|44735.8|44719.8|44739.8|44723.8|44740.8|44724.8|44734.8|44718.8|0
1732597200000|2024-11-26 05:00:00|44739.3|44723.3|44745.8|44729.8|44749.3|44733.3|44738.8|44722.8|0
1732597500000|2024-11-26 05:05:00|44746.3|44730.3|44744.8|44728.8|44749.3|44733.3|44744.8|44728.8|0
1732597800000|2024-11-26 05:10:00|44745.3|44729.3|44738.3|44722.3|44746.3|44730.3|44737.8|44721.8|0
1732598100000|2024-11-26 05:15:00|44739.3|44723.3|44735.8|44719.8|44744.8|44728.8|44735.8|44719.8|0
1732598400000|2024-11-26 05:20:00|44736.3|44720.3|44742.8|44726.8|44744.8|44728.8|44735.3|44719.3|0
1732598700000|2024-11-26 05:25:00|44743.8|44727.8|44733.8|44717.8|44744.3|44728.3|44732.8|44716.8|0
1732599000000|2024-11-26 05:30:00|44733.3|44717.3|44736.3|44720.3|44741.3|44725.3|44725.3|44709.3|0
1732599300000|2024-11-26 05:35:00|44736.8|44720.8|44734.8|44718.8|44737.8|44721.8|44729.3|44713.3|0
1732599600000|2024-11-26 05:40:00|44735.3|44719.3|44729.8|44713.8|44738.8|44722.8|44723.8|44707.8|0
1732599900000|2024-11-26 05:45:00|44730.3|44714.3|44725.8|44709.8|44732.8|44716.8|44716.3|44700.3|0
1732600200000|2024-11-26 05:50:00|44726.3|44710.3|44718.8|44702.8|44727.3|44711.3|44716.3|44700.3|0
1732600500000|2024-11-26 05:55:00|44719.3|44703.3|44724.8|44708.8|44726.8|44710.8|44718.8|44702.8|0
1732600800000|2024-11-26 06:00:00|44725.3|44709.3|44730.3|44714.3|44730.8|44714.8|44721.8|44705.8|0
1732601100000|2024-11-26 06:05:00|44730.8|44714.8|44740.3|44724.3|44742.8|44726.8|44728.8|44712.8|0
1732601400000|2024-11-26 06:10:00|44739.8|44723.8|44738.8|44722.8|44741.8|44725.8|44733.8|44717.8|0
1732601700000|2024-11-26 06:15:00|44738.3|44722.3|44737.3|44721.3|44742.8|44726.8|44734.8|44718.8|0
1732602000000|2024-11-26 06:20:00|44737.8|44721.8|44738.3|44722.3|44743.8|44727.8|44735.8|44719.8|0
1732602300000|2024-11-26 06:25:00|44738.8|44722.8|44740.3|44724.3|44742.3|44726.3|44728.8|44712.8|0
1732602600000|2024-11-26 06:30:00|44739.8|44723.8|44742.3|44726.3|44744.8|44728.8|44737.3|44721.3|0
1732602900000|2024-11-26 06:35:00|44742.8|44726.8|44755.8|44739.8|44756.8|44740.8|44737.3|44721.3|0
1732603200000|2024-11-26 06:40:00|44756.3|44740.3|44759.3|44743.3|44766.3|44750.3|44755.8|44739.8|0
1732603500000|2024-11-26 06:45:00|44759.8|44743.8|44759.8|44743.8|44762.8|44746.8|44754.8|44738.8|0
1732603800000|2024-11-26 06:50:00|44760.3|44744.3|44745.8|44729.8|44761.3|44745.3|44744.3|44728.3|0
1732604100000|2024-11-26 06:55:00|44746.3|44730.3|44744.3|44728.3|44750.8|44734.8|44738.3|44722.3|0
1732604400000|2024-11-26 07:00:00|44743.8|44727.8|44725.3|44709.3|44743.8|44727.8|44713.3|44697.3|0
1732604700000|2024-11-26 07:05:00|44724.8|44708.8|44723.8|44707.8|44737.8|44721.8|44723.8|44707.8|0
1732605000000|2024-11-26 07:10:00|44725.8|44709.8|44730.3|44714.3|44739.3|44723.3|44725.8|44709.8|0
1732605300000|2024-11-26 07:15:00|44731.3|44715.3|44749.3|44733.3|44750.8|44734.8|44729.3|44713.3|0
1732605600000|2024-11-26 07:20:00|44748.8|44732.8|44754.8|44738.8|44765.8|44749.8|44741.8|44725.8|0
1732605900000|2024-11-26 07:25:00|44754.3|44738.3|44753.8|44737.8|44760.8|44744.8|44750.3|44734.3|0
1732606200000|2024-11-26 07:30:00|44753.3|44737.3|44729.8|44713.8|44761.3|44745.3|44729.8|44713.8|0
1732606500000|2024-11-26 07:35:00|44730.8|44714.8|44733.8|44717.8|44739.8|44723.8|44715.8|44699.8|0
1732606800000|2024-11-26 07:40:00|44734.3|44718.3|44720.8|44704.8|44736.3|44720.3|44718.3|44702.3|0
1732607100000|2024-11-26 07:45:00|44723.8|44707.8|44726.8|44710.8|44732.8|44716.8|44717.3|44701.3|0
1732607400000|2024-11-26 07:50:00|44727.3|44711.3|44716.8|44700.8|44733.8|44717.8|44715.3|44699.3|0
1732607700000|2024-11-26 07:55:00|44715.8|44699.8|44705.3|44689.3|44719.8|44703.8|44705.3|44689.3|0
1732608000000|2024-11-26 08:00:00|44711.8|44695.8|44713.8|44697.8|44713.8|44697.8|44686.3|44670.3|0
1732608300000|2024-11-26 08:05:00|44713.3|44697.3|44696.8|44680.8|44718.8|44702.8|44692.8|44676.8|0
1732608600000|2024-11-26 08:10:00|44697.8|44681.8|44696.8|44680.8|44709.8|44693.8|44686.3|44670.3|0
1732608900000|2024-11-26 08:15:00|44698.8|44682.8|44723.8|44707.8|44727.3|44711.3|44694.8|44678.8|0
1732609200000|2024-11-26 08:20:00|44723.3|44707.3|44700.8|44684.8|44723.3|44707.3|44699.3|44683.3|0
1732609500000|2024-11-26 08:25:00|44699.8|44683.8|44715.8|44699.8|44719.3|44703.3|44697.8|44681.8|0
1732609800000|2024-11-26 08:30:00|44713.3|44697.3|44703.8|44687.8|44715.8|44699.8|44692.8|44676.8|0
1732610100000|2024-11-26 08:35:00|44705.3|44689.3|44694.8|44678.8|44709.8|44693.8|44686.8|44670.8|0
1732610400000|2024-11-26 08:40:00|44695.8|44679.8|44700.8|44684.8|44700.8|44684.8|44686.8|44670.8|0
1732610700000|2024-11-26 08:45:00|44700.3|44684.3|44717.3|44701.3|44719.8|44703.8|44696.8|44680.8|0
1732611000000|2024-11-26 08:50:00|44716.8|44700.8|44714.8|44698.8|44724.3|44708.3|44709.8|44693.8|0
1732611300000|2024-11-26 08:55:00|44712.8|44696.8|44707.3|44691.3|44716.8|44700.8|44702.3|44686.3|0
1732611600000|2024-11-26 09:00:00|44702.3|44686.3|44720.8|44704.8|44728.3|44712.3|44694.3|44678.3|0
1732611900000|2024-11-26 09:05:00|44719.3|44703.3|44704.8|44688.8|44732.3|44716.3|44698.8|44682.8|0
1732612200000|2024-11-26 09:10:00|44701.8|44685.8|44709.8|44693.8|44715.8|44699.8|44700.3|44684.3|0
1732612500000|2024-11-26 09:15:00|44708.8|44692.8|44712.8|44696.8|44723.3|44707.3|44703.3|44687.3|0
1732612800000|2024-11-26 09:20:00|44710.8|44694.8|44710.8|44694.8|44721.8|44705.8|44708.3|44692.3|0
1732613100000|2024-11-26 09:25:00|44710.3|44694.3|44713.8|44697.8|44720.3|44704.3|44708.8|44692.8|0
1732613400000|2024-11-26 09:30:00|44712.8|44696.8|44709.8|44693.8|44719.8|44703.8|44706.8|44690.8|0
1732613700000|2024-11-26 09:35:00|44709.3|44693.3|44720.3|44704.3|44727.3|44711.3|44706.3|44690.3|0
1732614000000|2024-11-26 09:40:00|44719.8|44703.8|44723.8|44707.8|44730.8|44714.8|44716.8|44700.8|0
1732614300000|2024-11-26 09:45:00|44724.3|44708.3|44726.3|44710.3|44730.8|44714.8|44717.8|44701.8|0
1732614600000|2024-11-26 09:50:00|44725.8|44709.8|44737.8|44721.8|44742.8|44726.8|44722.8|44706.8|0
1732614900000|2024-11-26 09:55:00|44738.3|44722.3|44740.3|44724.3|44742.8|44726.8|44735.3|44719.3|0
1732615200000|2024-11-26 10:00:00|44738.8|44722.8|44749.8|44733.8|44759.8|44743.8|44738.8|44722.8|0
1732615500000|2024-11-26 10:05:00|44748.8|44732.8|44733.8|44717.8|44750.3|44734.3|44732.8|44716.8|0
1732615800000|2024-11-26 10:10:00|44732.8|44716.8|44744.8|44728.8|44745.8|44729.8|44732.8|44716.8|0
1732616100000|2024-11-26 10:15:00|44745.3|44729.3|44727.3|44711.3|44750.3|44734.3|44721.8|44705.8|0
1732616400000|2024-11-26 10:20:00|44727.8|44711.8|44727.8|44711.8|44733.8|44717.8|44720.8|44704.8|0
1732616700000|2024-11-26 10:25:00|44725.8|44709.8|44714.8|44698.8|44728.3|44712.3|44708.8|44692.8|0
1732617000000|2024-11-26 10:30:00|44715.3|44699.3|44698.3|44682.3|44715.3|44699.3|44691.8|44675.8|0
1732617300000|2024-11-26 10:35:00|44697.8|44681.8|44715.8|44699.8|44722.3|44706.3|44695.3|44679.3|0
1732617600000|2024-11-26 10:40:00|44716.3|44700.3|44721.8|44705.8|44723.8|44707.8|44704.8|44688.8|0
1732617900000|2024-11-26 10:45:00|44721.3|44705.3|44737.8|44721.8|44738.8|44722.8|44720.3|44704.3|0
1732618200000|2024-11-26 10:50:00|44738.3|44722.3|44750.8|44734.8|44753.3|44737.3|44734.8|44718.8|0
1732618500000|2024-11-26 10:55:00|44751.8|44735.8|44748.8|44732.8|44754.8|44738.8|44744.3|44728.3|0
1732618800000|2024-11-26 11:00:00|44751.8|44735.8|44753.8|44737.8|44757.8|44741.8|44743.3|44727.3|0
1732619100000|2024-11-26 11:05:00|44753.3|44737.3|44764.8|44748.8|44771.8|44755.8|44748.8|44732.8|0
1732619400000|2024-11-26 11:10:00|44765.8|44749.8|44757.8|44741.8|44767.3|44751.3|44754.3|44738.3|0
1732619700000|2024-11-26 11:15:00|44760.8|44744.8|44763.8|44747.8|44768.8|44752.8|44760.8|44744.8|0
1732620000000|2024-11-26 11:20:00|44764.3|44748.3|44760.8|44744.8|44770.3|44754.3|44758.8|44742.8|0
1732620300000|2024-11-26 11:25:00|44761.3|44745.3|44743.3|44727.3|44761.8|44745.8|44742.8|44726.8|0
1732620600000|2024-11-26 11:30:00|44742.8|44726.8|44751.3|44735.3|44755.3|44739.3|44738.8|44722.8|0
1732620900000|2024-11-26 11:35:00|44751.8|44735.8|44768.8|44752.8|44770.8|44754.8|44751.8|44735.8|0
1732621200000|2024-11-26 11:40:00|44768.3|44752.3|44793.8|44777.8|44794.8|44778.8|44767.8|44751.8|0
1732621500000|2024-11-26 11:45:00|44793.3|44777.3|44793.8|44777.8|44801.3|44785.3|44791.3|44775.3|0
1732621800000|2024-11-26 11:50:00|44793.3|44777.3|44816.8|44800.8|44825.3|44809.3|44789.3|44773.3|0
1732622100000|2024-11-26 11:55:00|44817.3|44801.3|44816.8|44800.8|44823.8|44807.8|44811.3|44795.3|0
1732622400000|2024-11-26 12:00:00|44814.3|44798.3|44804.8|44788.8|44814.8|44798.8|44802.8|44786.8|0
1732622700000|2024-11-26 12:05:00|44805.8|44789.8|44650.8|44634.8|44805.8|44789.8|44643.3|44627.3|0
1732623000000|2024-11-26 12:10:00|44651.3|44635.3|44672.3|44656.3|44673.8|44657.8|44609.8|44593.8|0
1732623300000|2024-11-26 12:15:00|44672.8|44656.8|44751.8|44735.8|44763.3|44747.3|44670.3|44654.3|0
1732623600000|2024-11-26 12:20:00|44752.3|44736.3|44689.8|44673.8|44754.3|44738.3|44680.8|44664.8|0
1732623900000|2024-11-26 12:25:00|44691.3|44675.3|44679.8|44663.8|44706.3|44690.3|44667.8|44651.8|0
1732624200000|2024-11-26 12:30:00|44680.3|44664.3|44667.3|44651.3|44689.8|44673.8|44666.8|44650.8|0
1732624500000|2024-11-26 12:35:00|44668.8|44652.8|44687.3|44671.3|44687.3|44671.3|44667.3|44651.3|0
1732624800000|2024-11-26 12:40:00|44688.3|44672.3|44691.8|44675.8|44701.3|44685.3|44680.8|44664.8|0
1732625100000|2024-11-26 12:45:00|44691.3|44675.3|44681.8|44665.8|44691.8|44675.8|44668.8|44652.8|0
1732625400000|2024-11-26 12:50:00|44681.3|44665.3|44691.8|44675.8|44694.8|44678.8|44677.8|44661.8|0
1732625700000|2024-11-26 12:55:00|44693.8|44677.8|44694.3|44678.3|44695.3|44679.3|44679.8|44663.8|0
1732626000000|2024-11-26 13:00:00|44694.8|44678.8|44686.3|44670.3|44712.3|44696.3|44682.3|44666.3|0
1732626300000|2024-11-26 13:05:00|44683.8|44667.8|44685.3|44669.3|44701.8|44685.8|44676.8|44660.8|0
1732626600000|2024-11-26 13:10:00|44684.3|44668.3|44660.3|44644.3|44688.3|44672.3|44657.3|44641.3|0
1732626900000|2024-11-26 13:15:00|44660.8|44644.8|44628.8|44612.8|44660.8|44644.8|44623.3|44607.3|0
1732627200000|2024-11-26 13:20:00|44629.3|44613.3|44590.3|44574.3|44629.3|44613.3|44580.8|44564.8|0
1732627500000|2024-11-26 13:25:00|44596.8|44580.8|44601.8|44585.8|44606.8|44590.8|44581.3|44565.3|0
1732627800000|2024-11-26 13:30:00|44598.8|44582.8|44589.8|44573.8|44598.8|44582.8|44588.8|44572.8|0
1732628100000|2024-11-26 13:35:00|44589.3|44573.3|44609.3|44593.3|44609.3|44593.3|44589.3|44573.3|0
1732628400000|2024-11-26 13:40:00|44608.8|44592.8|44590.8|44574.8|44615.3|44599.3|44588.8|44572.8|0
1732628700000|2024-11-26 13:45:00|44589.8|44573.8|44558.3|44542.3|44592.8|44576.8|44556.8|44540.8|0
1732629000000|2024-11-26 13:50:00|44557.8|44541.8|44561.3|44545.3|44567.3|44551.3|44541.8|44525.8|0
1732629300000|2024-11-26 13:55:00|44559.8|44543.8|44582.3|44566.3|44585.3|44569.3|44557.8|44541.8|0
1732629600000|2024-11-26 14:00:00|44582.8|44566.8|44609.3|44593.3|44615.8|44599.8|44582.3|44566.3|0
1732629900000|2024-11-26 14:05:00|44608.8|44592.8|44611.3|44595.3|44626.3|44610.3|44607.3|44591.3|0
1732630200000|2024-11-26 14:10:00|44610.8|44594.8|44616.8|44600.8|44621.8|44605.8|44591.8|44575.8|0
1732630500000|2024-11-26 14:15:00|44617.3|44601.3|44641.8|44625.8|44643.3|44627.3|44614.8|44598.8|0
1732630800000|2024-11-26 14:20:00|44641.3|44625.3|44623.8|44607.8|44645.8|44629.8|44614.8|44598.8|0
1732631100000|2024-11-26 14:25:00|44624.3|44608.3|44640.8|44624.8|44664.8|44648.8|44613.3|44597.3|0
1732631400000|2024-11-26 14:30:00|44629.8|44613.8|44574.8|44558.8|44657.8|44641.8|44563.8|44547.8|0
1732631700000|2024-11-26 14:35:00|44575.8|44559.8|44548.8|44532.8|44604.8|44588.8|44546.8|44530.8|0
1732632000000|2024-11-26 14:40:00|44549.8|44533.8|44538.3|44522.3|44570.8|44554.8|44526.8|44510.8|0
1732632300000|2024-11-26 14:45:00|44539.8|44523.8|44551.8|44535.8|44557.8|44541.8|44527.8|44511.8|0
1732632600000|2024-11-26 14:50:00|44558.8|44542.8|44569.3|44553.3|44586.3|44570.3|44553.3|44537.3|0
1732632900000|2024-11-26 14:55:00|44569.8|44553.8|44565.3|44549.3|44590.8|44574.8|44554.8|44538.8|0
1732633200000|2024-11-26 15:00:00|44585.3|44569.3|44497.8|44481.8|44585.3|44569.3|44496.8|44480.8|0
1732633500000|2024-11-26 15:05:00|44498.8|44482.8|44486.8|44470.8|44502.3|44486.3|44472.8|44456.8|0
1732633800000|2024-11-26 15:10:00|44484.8|44468.8|44496.8|44480.8|44522.3|44506.3|44472.8|44456.8|0
1732634100000|2024-11-26 15:15:00|44497.3|44481.3|44500.3|44484.3|44523.8|44507.8|44482.8|44466.8|0
1732634400000|2024-11-26 15:20:00|44505.8|44489.8|44477.8|44461.8|44526.8|44510.8|44477.8|44461.8|0
1732634700000|2024-11-26 15:25:00|44479.3|44463.3|44480.8|44464.8|44487.8|44471.8|44441.3|44425.3|0
1732635000000|2024-11-26 15:30:00|44476.8|44460.8|44443.8|44427.8|44491.8|44475.8|44438.8|44422.8|0
1732635300000|2024-11-26 15:35:00|44441.8|44425.8|44450.8|44434.8|44483.3|44467.3|44441.8|44425.8|0
1732635600000|2024-11-26 15:40:00|44452.3|44436.3|44488.3|44472.3|44503.8|44487.8|44440.8|44424.8|0
1732635900000|2024-11-26 15:45:00|44483.8|44467.8|44485.3|44469.3|44493.8|44477.8|44465.8|44449.8|0
1732636200000|2024-11-26 15:50:00|44485.8|44469.8|44511.8|44495.8|44521.8|44505.8|44475.8|44459.8|0
1732636500000|2024-11-26 15:55:00|44510.8|44494.8|44514.8|44498.8|44529.8|44513.8|44497.8|44481.8|0
1732636800000|2024-11-26 16:00:00|44518.8|44502.8|44552.8|44536.8|44557.8|44541.8|44516.8|44500.8|0
1732637100000|2024-11-26 16:05:00|44554.3|44538.3|44512.8|44496.8|44554.3|44538.3|44511.8|44495.8|0
1732637400000|2024-11-26 16:10:00|44511.8|44495.8|44523.8|44507.8|44531.3|44515.3|44495.8|44479.8|0
1732637700000|2024-11-26 16:15:00|44525.8|44509.8|44548.8|44532.8|44548.8|44532.8|44523.3|44507.3|0
1732638000000|2024-11-26 16:20:00|44549.8|44533.8|44573.8|44557.8|44581.8|44565.8|44543.8|44527.8|0
1732638300000|2024-11-26 16:25:00|44571.8|44555.8|44583.8|44567.8|44586.8|44570.8|44569.3|44553.3|0
1732638600000|2024-11-26 16:30:00|44583.3|44567.3|44584.8|44568.8|44595.3|44579.3|44566.3|44550.3|0
1732638900000|2024-11-26 16:35:00|44583.8|44567.8|44601.8|44585.8|44614.8|44598.8|44582.8|44566.8|0
1732639200000|2024-11-26 16:40:00|44600.8|44584.8|44593.8|44577.8|44611.8|44595.8|44587.8|44571.8|0
1732639500000|2024-11-26 16:45:00|44595.8|44579.8|44619.8|44603.8|44623.8|44607.8|44595.8|44579.8|0
1732639800000|2024-11-26 16:50:00|44620.8|44604.8|44639.8|44623.8|44645.3|44629.3|44620.8|44604.8|0
1732640100000|2024-11-26 16:55:00|44640.3|44624.3|44621.8|44605.8|44641.8|44625.8|44620.8|44604.8|0
1732640400000|2024-11-26 17:00:00|44620.8|44604.8|44598.3|44582.3|44625.3|44609.3|44592.8|44576.8|0
1732640700000|2024-11-26 17:05:00|44599.8|44583.8|44610.8|44594.8|44623.8|44607.8|44577.8|44561.8|0
1732641000000|2024-11-26 17:10:00|44609.8|44593.8|44619.3|44603.3|44629.8|44613.8|44608.3|44592.3|0
1732641300000|2024-11-26 17:15:00|44620.8|44604.8|44635.8|44619.8|44637.8|44621.8|44607.3|44591.3|0
1732641600000|2024-11-26 17:20:00|44637.8|44621.8|44628.3|44612.3|44646.8|44630.8|44628.3|44612.3|0
1732641900000|2024-11-26 17:25:00|44627.8|44611.8|44630.8|44614.8|44632.3|44616.3|44609.8|44593.8|0
1732642200000|2024-11-26 17:30:00|44630.3|44614.3|44648.8|44632.8|44655.8|44639.8|44629.8|44613.8|0
1732642500000|2024-11-26 17:35:00|44649.8|44633.8|44654.8|44638.8|44655.8|44639.8|44635.8|44619.8|0
1732642800000|2024-11-26 17:40:00|44655.8|44639.8|44664.3|44648.3|44674.3|44658.3|44653.8|44637.8|0
1732643100000|2024-11-26 17:45:00|44664.8|44648.8|44664.3|44648.3|44668.8|44652.8|44654.8|44638.8|0
1732643400000|2024-11-26 17:50:00|44667.3|44651.3|44688.8|44672.8|44689.3|44673.3|44665.8|44649.8|0
1732643700000|2024-11-26 17:55:00|44688.3|44672.3|44696.8|44680.8|44707.3|44691.3|44686.3|44670.3|0
1732644000000|2024-11-26 18:00:00|44697.3|44681.3|44696.8|44680.8|44705.3|44689.3|44687.8|44671.8|0
1732644300000|2024-11-26 18:05:00|44696.3|44680.3|44711.8|44695.8|44713.8|44697.8|44694.8|44678.8|0
1732644600000|2024-11-26 18:10:00|44712.3|44696.3|44717.8|44701.8|44721.8|44705.8|44702.3|44686.3|0
1732644900000|2024-11-26 18:15:00|44718.3|44702.3|44722.8|44706.8|44727.8|44711.8|44707.8|44691.8|0
1732645200000|2024-11-26 18:20:00|44721.3|44705.3|44724.3|44708.3|44727.8|44711.8|44710.3|44694.3|0
1732645500000|2024-11-26 18:25:00|44722.8|44706.8|44726.8|44710.8|44737.3|44721.3|44722.8|44706.8|0
1732645800000|2024-11-26 18:30:00|44725.8|44709.8|44733.8|44717.8|44733.8|44717.8|44718.8|44702.8|0
1732646100000|2024-11-26 18:35:00|44732.8|44716.8|44720.3|44704.3|44733.8|44717.8|44713.8|44697.8|0
1732646400000|2024-11-26 18:40:00|44720.8|44704.8|44745.8|44729.8|44749.8|44733.8|44718.8|44702.8|0
1732646700000|2024-11-26 18:45:00|44750.8|44734.8|44754.8|44738.8|44758.8|44742.8|44739.3|44723.3|0
1732647000000|2024-11-26 18:50:00|44753.8|44737.8|44761.3|44745.3|44765.8|44749.8|44751.8|44735.8|0
1732647300000|2024-11-26 18:55:00|44760.8|44744.8|44758.3|44742.3|44770.3|44754.3|44749.3|44733.3|0
1732647600000|2024-11-26 19:00:00|44755.8|44739.8|44775.8|44759.8|44775.8|44759.8|44740.8|44724.8|0
1732647900000|2024-11-26 19:05:00|44779.8|44763.8|44720.3|44704.3|44779.8|44763.8|44719.3|44703.3|0
1732648200000|2024-11-26 19:10:00|44721.3|44705.3|44735.3|44719.3|44741.8|44725.8|44714.8|44698.8|0
1732648500000|2024-11-26 19:15:00|44733.3|44717.3|44710.3|44694.3|44733.8|44717.8|44695.8|44679.8|0
1732648800000|2024-11-26 19:20:00|44706.8|44690.8|44734.3|44718.3|44752.8|44736.8|44705.8|44689.8|0
1732649100000|2024-11-26 19:25:00|44735.3|44719.3|44768.8|44752.8|44770.3|44754.3|44732.3|44716.3|0
1732649400000|2024-11-26 19:30:00|44767.3|44751.3|44786.8|44770.8|44794.3|44778.3|44745.3|44729.3|0
1732649700000|2024-11-26 19:35:00|44787.8|44771.8|44791.8|44775.8|44795.8|44779.8|44766.3|44750.3|0
1732650000000|2024-11-26 19:40:00|44789.8|44773.8|44794.8|44778.8|44805.3|44789.3|44780.8|44764.8|0
1732650300000|2024-11-26 19:45:00|44798.8|44782.8|44809.3|44793.3|44813.8|44797.8|44792.8|44776.8|0
1732650600000|2024-11-26 19:50:00|44810.8|44794.8|44808.8|44792.8|44813.8|44797.8|44799.8|44783.8|0
1732650900000|2024-11-26 19:55:00|44807.8|44791.8|44798.8|44782.8|44812.8|44796.8|44794.3|44778.3|0
1732651200000|2024-11-26 20:00:00|44796.3|44780.3|44813.3|44797.3|44814.8|44798.8|44793.8|44777.8|0
1732651500000|2024-11-26 20:05:00|44814.8|44798.8|44827.3|44811.3|44832.3|44816.3|44808.3|44792.3|0
1732651800000|2024-11-26 20:10:00|44827.8|44811.8|44857.8|44841.8|44861.8|44845.8|44824.8|44808.8|0
1732652100000|2024-11-26 20:15:00|44857.3|44841.3|44866.3|44850.3|44873.8|44857.8|44847.8|44831.8|0
1732652400000|2024-11-26 20:20:00|44865.8|44849.8|44853.8|44837.8|44865.8|44849.8|44844.8|44828.8|0
1732652700000|2024-11-26 20:25:00|44852.8|44836.8|44841.3|44825.3|44861.8|44845.8|44836.8|44820.8|0
1732653000000|2024-11-26 20:30:00|44840.3|44824.3|44853.8|44837.8|44865.8|44849.8|44833.8|44817.8|0
1732653300000|2024-11-26 20:35:00|44852.3|44836.3|44839.8|44823.8|44854.3|44838.3|44833.8|44817.8|0
1732653600000|2024-11-26 20:40:00|44840.8|44824.8|44866.3|44850.3|44868.8|44852.8|44838.8|44822.8|0
1732653900000|2024-11-26 20:45:00|44865.8|44849.8|44890.8|44874.8|44900.3|44884.3|44864.3|44848.3|0
1732654200000|2024-11-26 20:50:00|44889.8|44873.8|44881.8|44865.8|44902.8|44886.8|44871.8|44855.8|0
1732654500000|2024-11-26 20:55:00|44878.8|44862.8|44855.8|44839.8|44899.8|44883.8|44852.8|44836.8|0
1732654800000|2024-11-26 21:00:00|44844.5|44828.5|44866|44850|44869.5|44853.5|44837|44821|0
1732655100000|2024-11-26 21:05:00|44866.5|44850.5|44881|44865|44881.5|44865.5|44864|44848|0
1732655400000|2024-11-26 21:10:00|44880.5|44864.5|44889|44873|44889.5|44873.5|44879.5|44863.5|0
1732655700000|2024-11-26 21:15:00|44889.5|44873.5|44885|44869|44892|44876|44882|44866|0
1732656000000|2024-11-26 21:20:00|44884|44868|44889|44873|44893|44877|44883.5|44867.5|0
1732656300000|2024-11-26 21:25:00|44889.5|44873.5|44889|44873|44894|44878|44888|44872|0
1732656600000|2024-11-26 21:30:00|44889.5|44873.5|44885|44869|44889.5|44873.5|44882.5|44866.5|0
1732656900000|2024-11-26 21:35:00|44885.5|44869.5|44887|44871|44888.5|44872.5|44883.5|44867.5|0
1732657200000|2024-11-26 21:40:00|44888|44872|44869|44853|44888|44872|44862|44846|0
1732657500000|2024-11-26 21:45:00|44868.5|44852.5|44872|44856|44874.5|44858.5|44867|44851|0
1732657800000|2024-11-26 21:50:00|44872.5|44856.5|44875|44859|44876.5|44860.5|44870.5|44854.5|0
1732658100000|2024-11-26 21:55:00|44875.5|44859.5|44868.5|44852.5|44877|44861|44867|44851|0
1732658400000|2024-11-26 22:00:00|44866.7|44850.7|44868.6|44852.6|44869.4|44853.4|44866.7|44850.7|0
1732658700000|2024-11-26 22:05:00|44866.9|44850.9|44860.9|44844.9|44870.2|44854.2|44857.4|44841.4|0
1732659000000|2024-11-26 22:10:00|44861.2|44845.2|44857.8|44841.8|44864.2|44848.2|44857.8|44841.8|0
1732659300000|2024-11-26 22:15:00|44857.7|44841.7|44861.4|44845.4|44861.4|44845.4|44856.6|44840.6|0
1732659600000|2024-11-26 22:20:00|44861.1|44845.1|44853.8|44837.8|44861.1|44845.1|44850.9|44834.9|0
1732659900000|2024-11-26 22:25:00|44855.1|44839.1|44849|44833|44856.5|44840.5|44848.8|44832.8|0
1732660200000|2024-11-26 22:30:00|44849.1|44833.1|44855.9|44839.9|44856.4|44840.4|44849.1|44833.1|0
1732660500000|2024-11-26 22:35:00|44855.8|44839.8|44853.8|44837.8|44855.9|44839.9|44850.9|44834.9|0
1732660800000|2024-11-26 22:40:00|44854.3|44838.3|44853.3|44837.3|44858.3|44842.3|44853.1|44837.1|0
1732661100000|2024-11-26 22:45:00|44852.8|44836.8|44856.3|44840.3|44860.4|44844.4|44852|44836|0
1732661400000|2024-11-26 22:50:00|44856.6|44840.6|44858.2|44842.2|44858.7|44842.7|44856.6|44840.6|0
1732661700000|2024-11-26 22:55:00|44858.7|44842.7|44859.1|44843.1|44861.2|44845.2|44857.7|44841.7|0
1732662000000|2024-11-26 23:00:00|44869|44853|44862.5|44846.5|44871|44855|44844.5|44828.5|0
1732662300000|2024-11-26 23:05:00|44862|44846|44876.7|44860.7|44883.7|44867.7|44861.5|44845.5|0
1732662600000|2024-11-26 23:10:00|44877.2|44861.2|44889.7|44873.7|44891.7|44875.7|44877.2|44861.2|0
1732662900000|2024-11-26 23:15:00|44889.2|44873.2|44882.2|44866.2|44891.2|44875.2|44879.7|44863.7|0
1732663200000|2024-11-26 23:20:00|44881.7|44865.7|44871.7|44855.7|44882.7|44866.7|44871.2|44855.2|0
1732663500000|2024-11-26 23:25:00|44871.2|44855.2|44872.7|44856.7|44881.7|44865.7|44870.7|44854.7|0
1732663800000|2024-11-26 23:30:00|44872.2|44856.2|44888.7|44872.7|44889.2|44873.2|44872.2|44856.2|0
1732664100000|2024-11-26 23:35:00|44888.2|44872.2|44881.7|44865.7|44889.7|44873.7|44881.2|44865.2|0
1732664400000|2024-11-26 23:40:00|44882.2|44866.2|44877.7|44861.7|44882.7|44866.7|44877.7|44861.7|0
1732664700000|2024-11-26 23:45:00|44878.2|44862.2|44880.7|44864.7|44885.7|44869.7|44878.2|44862.2|0
1732665000000|2024-11-26 23:50:00|44881.2|44865.2|44880.2|44864.2|44883.7|44867.7|44879.7|44863.7|0
1732665300000|2024-11-26 23:55:00|44880.7|44864.7|44881.2|44865.2|44884.7|44868.7|44878.7|44862.7|0
1732665600000|2024-11-27 00:00:00|44883.7|44867.7|44872.2|44856.2|44885.7|44869.7|44870.7|44854.7|0
1732665900000|2024-11-27 00:05:00|44871.7|44855.7|44870.2|44854.2|44877.2|44861.2|44869.7|44853.7|0
1732666200000|2024-11-27 00:10:00|44870.7|44854.7|44871.7|44855.7|44872.7|44856.7|44866.7|44850.7|0
1732666500000|2024-11-27 00:15:00|44871.2|44855.2|44873.7|44857.7|44874.7|44858.7|44870.2|44854.2|0
1732666800000|2024-11-27 00:20:00|44874.2|44858.2|44868.7|44852.7|44874.7|44858.7|44867.7|44851.7|0
1732667100000|2024-11-27 00:25:00|44869.7|44853.7|44868.2|44852.2|44870.7|44854.7|44862.7|44846.7|0
1732667400000|2024-11-27 00:30:00|44867.2|44851.2|44869.7|44853.7|44873.7|44857.7|44865.7|44849.7|0
1732667700000|2024-11-27 00:35:00|44869.2|44853.2|44869.7|44853.7|44874.2|44858.2|44867.2|44851.2|0
1732668000000|2024-11-27 00:40:00|44870.2|44854.2|44867.2|44851.2|44871.7|44855.7|44866.2|44850.2|0
1732668300000|2024-11-27 00:45:00|44865.7|44849.7|44868.2|44852.2|44870.2|44854.2|44860.7|44844.7|0
1732668600000|2024-11-27 00:50:00|44868.7|44852.7|44882.2|44866.2|44882.2|44866.2|44868.7|44852.7|0
1732668900000|2024-11-27 00:55:00|44884.2|44868.2|44884.7|44868.7|44889.2|44873.2|44882.7|44866.7|0
1732669200000|2024-11-27 01:00:00|44884.2|44868.2|44885.7|44869.7|44889.2|44873.2|44879.2|44863.2|0
1732669500000|2024-11-27 01:05:00|44886.2|44870.2|44882.7|44866.7|44887.7|44871.7|44882.7|44866.7|0
1732669800000|2024-11-27 01:10:00|44882.2|44866.2|44886.7|44870.7|44888.2|44872.2|44879.2|44863.2|0
1732670100000|2024-11-27 01:15:00|44887.2|44871.2|44887.7|44871.7|44890.2|44874.2|44885.7|44869.7|0
1732670400000|2024-11-27 01:20:00|44888.2|44872.2|44887.7|44871.7|44890.7|44874.7|44886.7|44870.7|0
1732670700000|2024-11-27 01:25:00|44888.2|44872.2|44884.7|44868.7|44889.7|44873.7|44882.2|44866.2|0
1732671000000|2024-11-27 01:30:00|44884.2|44868.2|44887.7|44871.7|44889.2|44873.2|44883.2|44867.2|0
1732671300000|2024-11-27 01:35:00|44887.2|44871.2|44886.7|44870.7|44889.2|44873.2|44884.7|44868.7|0
1732671600000|2024-11-27 01:40:00|44886.2|44870.2|44893.7|44877.7|44895.7|44879.7|44885.7|44869.7|0
1732671900000|2024-11-27 01:45:00|44893.2|44877.2|44889.2|44873.2|44893.2|44877.2|44885.7|44869.7|0
1732672200000|2024-11-27 01:50:00|44888.7|44872.7|44893.7|44877.7|44893.7|44877.7|44888.7|44872.7|0
1732672500000|2024-11-27 01:55:00|44893.2|44877.2|44896.7|44880.7|44899.7|44883.7|44892.7|44876.7|0
1732672800000|2024-11-27 02:00:00|44896.2|44880.2|44900.7|44884.7|44902.7|44886.7|44895.7|44879.7|0
1732673100000|2024-11-27 02:05:00|44901.2|44885.2|44905.7|44889.7|44908.7|44892.7|44900.7|44884.7|0
1732673400000|2024-11-27 02:10:00|44906.2|44890.2|44905.2|44889.2|44907.7|44891.7|44902.7|44886.7|0
1732673700000|2024-11-27 02:15:00|44904.7|44888.7|44910.3|44894.3|44911.8|44895.8|44903.7|44887.7|0
1732674000000|2024-11-27 02:20:00|44909.8|44893.8|44922.3|44906.3|44922.8|44906.8|44906.8|44890.8|0
1732674300000|2024-11-27 02:25:00|44923.8|44907.8|44927.3|44911.3|44930.8|44914.8|44923.3|44907.3|0
1732674600000|2024-11-27 02:30:00|44927.8|44911.8|44920.3|44904.3|44928.3|44912.3|44918.3|44902.3|0
1732674900000|2024-11-27 02:35:00|44919.8|44903.8|44918.3|44902.3|44919.8|44903.8|44916.3|44900.3|0
1732675200000|2024-11-27 02:40:00|44918.8|44902.8|44925.3|44909.3|44926.3|44910.3|44917.3|44901.3|0
1732675500000|2024-11-27 02:45:00|44925.8|44909.8|44925.3|44909.3|44927.3|44911.3|44922.8|44906.8|0
1732675800000|2024-11-27 02:50:00|44924.8|44908.8|44927.3|44911.3|44931.3|44915.3|44924.3|44908.3|0
1732676100000|2024-11-27 02:55:00|44926.8|44910.8|44917.3|44901.3|44927.3|44911.3|44916.3|44900.3|0
1732676400000|2024-11-27 03:00:00|44916.8|44900.8|44913.3|44897.3|44917.3|44901.3|44911.8|44895.8|0
1732676700000|2024-11-27 03:05:00|44912.8|44896.8|44903.3|44887.3|44913.3|44897.3|44902.3|44886.3|0
1732677000000|2024-11-27 03:10:00|44903.8|44887.8|44904.3|44888.3|44908.3|44892.3|44902.8|44886.8|0
1732677300000|2024-11-27 03:15:00|44903.8|44887.8|44898.3|44882.3|44905.8|44889.8|44897.8|44881.8|0
1732677600000|2024-11-27 03:20:00|44897.8|44881.8|44897.3|44881.3|44901.8|44885.8|44895.3|44879.3|0
1732677900000|2024-11-27 03:25:00|44897.8|44881.8|44896.3|44880.3|44899.3|44883.3|44895.3|44879.3|0
1732678200000|2024-11-27 03:30:00|44896.8|44880.8|44886.8|44870.8|44897.3|44881.3|44883.8|44867.8|0
1732678500000|2024-11-27 03:35:00|44887.8|44871.8|44887.3|44871.3|44892.8|44876.8|44886.3|44870.3|0
1732678800000|2024-11-27 03:40:00|44886.8|44870.8|44894.3|44878.3|44896.3|44880.3|44886.8|44870.8|0
1732679100000|2024-11-27 03:45:00|44894.8|44878.8|44902.8|44886.8|44907.3|44891.3|44894.8|44878.8|0
1732679400000|2024-11-27 03:50:00|44903.3|44887.3|44902.3|44886.3|44904.3|44888.3|44898.3|44882.3|0
1732679700000|2024-11-27 03:55:00|44902.8|44886.8|44902.3|44886.3|44903.8|44887.8|44899.8|44883.8|0
1732680000000|2024-11-27 04:00:00|44901.3|44885.3|44894.8|44878.8|44901.3|44885.3|44894.8|44878.8|0
1732680300000|2024-11-27 04:05:00|44895.3|44879.3|44895.3|44879.3|44897.8|44881.8|44890.3|44874.3|0
1732680600000|2024-11-27 04:10:00|44895.8|44879.8|44890.3|44874.3|44897.8|44881.8|44889.8|44873.8|0
1732680900000|2024-11-27 04:15:00|44890.8|44874.8|44891.3|44875.3|44892.3|44876.3|44888.8|44872.8|0
1732681200000|2024-11-27 04:20:00|44890.8|44874.8|44889.8|44873.8|44890.8|44874.8|44888.8|44872.8|0
1732681500000|2024-11-27 04:25:00|44889.3|44873.3|44893.3|44877.3|44895.3|44879.3|44889.3|44873.3|0
1732681800000|2024-11-27 04:30:00|44892.3|44876.3|44889.3|44873.3|44892.3|44876.3|44888.8|44872.8|0
1732682100000|2024-11-27 04:35:00|44888.8|44872.8|44885.8|44869.8|44891.3|44875.3|44884.8|44868.8|0
1732682400000|2024-11-27 04:40:00|44886.3|44870.3|44886.3|44870.3|44888.3|44872.3|44882.8|44866.8|0
1732682700000|2024-11-27 04:45:00|44885.8|44869.8|44878.3|44862.3|44888.3|44872.3|44878.3|44862.3|0
1732683000000|2024-11-27 04:50:00|44879.3|44863.3|44877.8|44861.8|44880.3|44864.3|44866.3|44850.3|0
1732683300000|2024-11-27 04:55:00|44878.3|44862.3|44880.8|44864.8|44882.3|44866.3|44876.3|44860.3|0
1732683600000|2024-11-27 05:00:00|44881.3|44865.3|44880.8|44864.8|44883.3|44867.3|44878.3|44862.3|0
1732683900000|2024-11-27 05:05:00|44880.3|44864.3|44883.3|44867.3|44883.3|44867.3|44877.3|44861.3|0
1732684200000|2024-11-27 05:10:00|44881.3|44865.3|44878.3|44862.3|44882.8|44866.8|44876.3|44860.3|0
1732684500000|2024-11-27 05:15:00|44877.8|44861.8|44872.3|44856.3|44878.3|44862.3|44869.3|44853.3|0
1732684800000|2024-11-27 05:20:00|44871.8|44855.8|44875.8|44859.8|44875.8|44859.8|44869.8|44853.8|0
1732685100000|2024-11-27 05:25:00|44877.3|44861.3|44877.3|44861.3|44881.8|44865.8|44876.3|44860.3|0
1732685400000|2024-11-27 05:30:00|44876.8|44860.8|44886.3|44870.3|44888.3|44872.3|44876.3|44860.3|0
1732685700000|2024-11-27 05:35:00|44886.8|44870.8|44884.8|44868.8|44888.3|44872.3|44884.3|44868.3|0
1732686000000|2024-11-27 05:40:00|44885.3|44869.3|44883.3|44867.3|44887.3|44871.3|44883.3|44867.3|0
1732686300000|2024-11-27 05:45:00|44883.8|44867.8|44881.3|44865.3|44884.3|44868.3|44879.3|44863.3|0
1732686600000|2024-11-27 05:50:00|44880.8|44864.8|44878.8|44862.8|44880.8|44864.8|44877.3|44861.3|0
1732686900000|2024-11-27 05:55:00|44878.3|44862.3|44867.3|44851.3|44878.3|44862.3|44864.8|44848.8|0
1732687200000|2024-11-27 06:00:00|44869.3|44853.3|44869.8|44853.8|44872.3|44856.3|44867.8|44851.8|0
1732687500000|2024-11-27 06:05:00|44870.3|44854.3|44873.8|44857.8|44882.3|44866.3|44868.3|44852.3|0
1732687800000|2024-11-27 06:10:00|44875.3|44859.3|44882.8|44866.8|44883.8|44867.8|44875.3|44859.3|0
1732688100000|2024-11-27 06:15:00|44883.3|44867.3|44888.3|44872.3|44890.3|44874.3|44880.8|44864.8|0
1732688400000|2024-11-27 06:20:00|44888.8|44872.8|44892.3|44876.3|44892.3|44876.3|44884.8|44868.8|0
1732688700000|2024-11-27 06:25:00|44891.3|44875.3|44887.8|44871.8|44891.3|44875.3|44886.3|44870.3|0
1732689000000|2024-11-27 06:30:00|44887.3|44871.3|44890.3|44874.3|44891.3|44875.3|44885.3|44869.3|0
1732689300000|2024-11-27 06:35:00|44889.8|44873.8|44883.8|44867.8|44889.8|44873.8|44879.8|44863.8|0
1732689600000|2024-11-27 06:40:00|44883.3|44867.3|44884.8|44868.8|44887.3|44871.3|44882.8|44866.8|0
1732689900000|2024-11-27 06:45:00|44885.3|44869.3|44882.3|44866.3|44889.3|44873.3|44880.8|44864.8|0
1732690200000|2024-11-27 06:50:00|44882.8|44866.8|44885.3|44869.3|44887.3|44871.3|44882.3|44866.3|0
1732690500000|2024-11-27 06:55:00|44885.8|44869.8|44877.3|44861.3|44886.8|44870.8|44876.8|44860.8|0
1732690800000|2024-11-27 07:00:00|44880.3|44864.3|44880.3|44864.3|44883.3|44867.3|44870.3|44854.3|0
1732691100000|2024-11-27 07:05:00|44879.8|44863.8|44878.3|44862.3|44885.8|44869.8|44876.3|44860.3|0
1732691400000|2024-11-27 07:10:00|44877.8|44861.8|44879.8|44863.8|44883.3|44867.3|44869.8|44853.8|0
1732691700000|2024-11-27 07:15:00|44879.3|44863.3|44889.3|44873.3|44889.3|44873.3|44878.3|44862.3|0
1732692000000|2024-11-27 07:20:00|44891.3|44875.3|44888.3|44872.3|44896.3|44880.3|44886.3|44870.3|0
1732692300000|2024-11-27 07:25:00|44887.8|44871.8|44888.3|44872.3|44888.8|44872.8|44883.8|44867.8|0
1732692600000|2024-11-27 07:30:00|44888.8|44872.8|44896.3|44880.3|44903.8|44887.8|44886.3|44870.3|0
1732692900000|2024-11-27 07:35:00|44896.8|44880.8|44901.3|44885.3|44903.3|44887.3|44893.3|44877.3|0
1732693200000|2024-11-27 07:40:00|44900.8|44884.8|44904.3|44888.3|44905.3|44889.3|44897.3|44881.3|0
1732693500000|2024-11-27 07:45:00|44903.8|44887.8|44885.3|44869.3|44906.8|44890.8|44883.8|44867.8|0
1732693800000|2024-11-27 07:50:00|44885.8|44869.8|44884.3|44868.3|44885.8|44869.8|44872.8|44856.8|0
1732694100000|2024-11-27 07:55:00|44884.8|44868.8|44863.3|44847.3|44885.8|44869.8|44863.3|44847.3|0
1732694400000|2024-11-27 08:00:00|44869.8|44853.8|44834.8|44818.8|44869.8|44853.8|44830.3|44814.3|0
1732694700000|2024-11-27 08:05:00|44834.3|44818.3|44864.3|44848.3|44872.3|44856.3|44831.3|44815.3|0
1732695000000|2024-11-27 08:10:00|44861.3|44845.3|44849.8|44833.8|44866.3|44850.3|44849.3|44833.3|0
1732695300000|2024-11-27 08:15:00|44850.3|44834.3|44851.3|44835.3|44859.3|44843.3|44845.8|44829.8|0
1732695600000|2024-11-27 08:20:00|44851.8|44835.8|44826.3|44810.3|44858.8|44842.8|44822.8|44806.8|0
1732695900000|2024-11-27 08:25:00|44826.8|44810.8|44831.3|44815.3|44847.3|44831.3|44822.3|44806.3|0
1732696200000|2024-11-27 08:30:00|44831.8|44815.8|44838.3|44822.3|44838.3|44822.3|44820.3|44804.3|0
1732696500000|2024-11-27 08:35:00|44836.8|44820.8|44836.3|44820.3|44847.3|44831.3|44829.3|44813.3|0
1732696800000|2024-11-27 08:40:00|44835.8|44819.8|44823.3|44807.3|44835.8|44819.8|44810.8|44794.8|0
1732697100000|2024-11-27 08:45:00|44824.8|44808.8|44843.3|44827.3|44845.3|44829.3|44820.3|44804.3|0
1732697400000|2024-11-27 08:50:00|44845.3|44829.3|44824.8|44808.8|44845.3|44829.3|44824.3|44808.3|0
1732697700000|2024-11-27 08:55:00|44823.8|44807.8|44835.3|44819.3|44835.8|44819.8|44818.3|44802.3|0
1732698000000|2024-11-27 09:00:00|44834.3|44818.3|44841.3|44825.3|44845.3|44829.3|44827.3|44811.3|0
1732698300000|2024-11-27 09:05:00|44844.3|44828.3|44808.3|44792.3|44848.3|44832.3|44806.3|44790.3|0
1732698600000|2024-11-27 09:10:00|44805.3|44789.3|44821.8|44805.8|44825.8|44809.8|44802.8|44786.8|0
1732698900000|2024-11-27 09:15:00|44820.3|44804.3|44824.3|44808.3|44837.3|44821.3|44819.3|44803.3|0
1732699200000|2024-11-27 09:20:00|44825.8|44809.8|44829.3|44813.3|44835.3|44819.3|44817.3|44801.3|0
1732699500000|2024-11-27 09:25:00|44828.3|44812.3|44829.3|44813.3|44829.8|44813.8|44820.3|44804.3|0
1732699800000|2024-11-27 09:30:00|44826.3|44810.3|44805.3|44789.3|44829.3|44813.3|44795.3|44779.3|0
1732700100000|2024-11-27 09:35:00|44804.8|44788.8|44816.3|44800.3|44821.3|44805.3|44799.3|44783.3|0
1732700400000|2024-11-27 09:40:00|44815.8|44799.8|44806.3|44790.3|44817.3|44801.3|44803.3|44787.3|0
1732700700000|2024-11-27 09:45:00|44805.3|44789.3|44804.3|44788.3|44819.3|44803.3|44803.3|44787.3|0
1732701000000|2024-11-27 09:50:00|44805.3|44789.3|44808.3|44792.3|44812.3|44796.3|44802.3|44786.3|0
1732701300000|2024-11-27 09:55:00|44807.8|44791.8|44825.3|44809.3|44825.8|44809.8|44805.8|44789.8|0
1732701600000|2024-11-27 10:00:00|44825.8|44809.8|44820.3|44804.3|44840.3|44824.3|44819.8|44803.8|0
1732701900000|2024-11-27 10:05:00|44819.8|44803.8|44813.3|44797.3|44829.3|44813.3|44812.8|44796.8|0
1732702200000|2024-11-27 10:10:00|44812.3|44796.3|44823.8|44807.8|44824.8|44808.8|44804.8|44788.8|0
1732702500000|2024-11-27 10:15:00|44823.3|44807.3|44821.3|44805.3|44833.3|44817.3|44819.3|44803.3|0
1732702800000|2024-11-27 10:20:00|44820.8|44804.8|44818.8|44802.8|44822.3|44806.3|44815.3|44799.3|0
1732703100000|2024-11-27 10:25:00|44819.3|44803.3|44821.3|44805.3|44828.8|44812.8|44816.3|44800.3|0
1732703400000|2024-11-27 10:30:00|44822.3|44806.3|44821.3|44805.3|44827.8|44811.8|44819.8|44803.8|0
1732703700000|2024-11-27 10:35:00|44820.8|44804.8|44819.3|44803.3|44823.3|44807.3|44817.3|44801.3|0
1732704000000|2024-11-27 10:40:00|44818.3|44802.3|44829.3|44813.3|44829.3|44813.3|44816.8|44800.8|0
1732704300000|2024-11-27 10:45:00|44828.3|44812.3|44820.3|44804.3|44830.3|44814.3|44817.8|44801.8|0
1732704600000|2024-11-27 10:50:00|44819.8|44803.8|44838.3|44822.3|44838.3|44822.3|44818.3|44802.3|0
1732704900000|2024-11-27 10:55:00|44838.8|44822.8|44849.3|44833.3|44862.8|44846.8|44838.8|44822.8|0
1732705200000|2024-11-27 11:00:00|44848.3|44832.3|44852.8|44836.8|44857.3|44841.3|44848.3|44832.3|0
1732705500000|2024-11-27 11:05:00|44853.3|44837.3|44837.3|44821.3|44854.3|44838.3|44832.3|44816.3|0
1732705800000|2024-11-27 11:10:00|44837.8|44821.8|44819.3|44803.3|44838.3|44822.3|44816.8|44800.8|0
1732706100000|2024-11-27 11:15:00|44818.8|44802.8|44821.3|44805.3|44823.8|44807.8|44815.8|44799.8|0
1732706400000|2024-11-27 11:20:00|44820.8|44804.8|44810.8|44794.8|44822.3|44806.3|44802.3|44786.3|0
1732706700000|2024-11-27 11:25:00|44811.3|44795.3|44809.8|44793.8|44814.8|44798.8|44806.8|44790.8|0
1732707000000|2024-11-27 11:30:00|44808.8|44792.8|44828.8|44812.8|44829.3|44813.3|44807.3|44791.3|0
1732707300000|2024-11-27 11:35:00|44828.3|44812.3|44832.3|44816.3|44843.3|44827.3|44827.3|44811.3|0
1732707600000|2024-11-27 11:40:00|44833.3|44817.3|44841.3|44825.3|44841.3|44825.3|44830.8|44814.8|0
1732707900000|2024-11-27 11:45:00|44840.3|44824.3|44844.3|44828.3|44847.3|44831.3|44838.8|44822.8|0
1732708200000|2024-11-27 11:50:00|44842.3|44826.3|44848.8|44832.8|44851.3|44835.3|44841.8|44825.8|0
1732708500000|2024-11-27 11:55:00|44849.3|44833.3|44855.3|44839.3|44859.3|44843.3|44848.8|44832.8|0
1732708800000|2024-11-27 12:00:00|44852.3|44836.3|44860.3|44844.3|44864.3|44848.3|44851.3|44835.3|0
1732709100000|2024-11-27 12:05:00|44859.8|44843.8|44853.3|44837.3|44864.3|44848.3|44848.3|44832.3|0
1732709400000|2024-11-27 12:10:00|44853.8|44837.8|44862.3|44846.3|44865.8|44849.8|44853.8|44837.8|0
1732709700000|2024-11-27 12:15:00|44863.3|44847.3|44874.3|44858.3|44875.3|44859.3|44863.3|44847.3|0
1732710000000|2024-11-27 12:20:00|44873.8|44857.8|44880.3|44864.3|44886.3|44870.3|44872.8|44856.8|0
1732710300000|2024-11-27 12:25:00|44880.8|44864.8|44871.3|44855.3|44885.8|44869.8|44866.8|44850.8|0
1732710600000|2024-11-27 12:30:00|44870.8|44854.8|44874.8|44858.8|44875.3|44859.3|44864.3|44848.3|0
1732710900000|2024-11-27 12:35:00|44875.3|44859.3|44871.8|44855.8|44878.8|44862.8|44869.8|44853.8|0
1732711200000|2024-11-27 12:40:00|44872.3|44856.3|44868.3|44852.3|44876.3|44860.3|44867.3|44851.3|0
1732711500000|2024-11-27 12:45:00|44868.8|44852.8|44864.3|44848.3|44873.3|44857.3|44862.3|44846.3|0
1732711800000|2024-11-27 12:50:00|44864.8|44848.8|44872.3|44856.3|44874.3|44858.3|44861.8|44845.8|0
1732712100000|2024-11-27 12:55:00|44872.8|44856.8|44865.3|44849.3|44883.3|44867.3|44865.3|44849.3|0
1732712400000|2024-11-27 13:00:00|44866.3|44850.3|44874.3|44858.3|44874.3|44858.3|44859.8|44843.8|0
1732712700000|2024-11-27 13:05:00|44873.3|44857.3|44884.3|44868.3|44886.3|44870.3|44870.3|44854.3|0
1732713000000|2024-11-27 13:10:00|44883.8|44867.8|44882.3|44866.3|44886.3|44870.3|44874.3|44858.3|0
1732713300000|2024-11-27 13:15:00|44883.3|44867.3|44893.3|44877.3|44893.3|44877.3|44882.3|44866.3|0
1732713600000|2024-11-27 13:20:00|44893.8|44877.8|44892.8|44876.8|44905.3|44889.3|44892.8|44876.8|0
1732713900000|2024-11-27 13:25:00|44890.3|44874.3|44884.8|44868.8|44891.3|44875.3|44878.3|44862.3|0
1732714200000|2024-11-27 13:30:00|44886.3|44870.3|44898.8|44882.8|44928.8|44912.8|44886.3|44870.3|0
1732714500000|2024-11-27 13:35:00|44899.3|44883.3|44920.3|44904.3|44925.8|44909.8|44896.3|44880.3|0
1732714800000|2024-11-27 13:40:00|44919.8|44903.8|44922.3|44906.3|44926.8|44910.8|44911.8|44895.8|0
1732715100000|2024-11-27 13:45:00|44922.8|44906.8|44921.3|44905.3|44924.8|44908.8|44910.3|44894.3|0
1732715400000|2024-11-27 13:50:00|44920.8|44904.8|44943.3|44927.3|44945.3|44929.3|44916.3|44900.3|0
1732715700000|2024-11-27 13:55:00|44943.8|44927.8|44919.3|44903.3|44943.8|44927.8|44915.3|44899.3|0
1732716000000|2024-11-27 14:00:00|44918.3|44902.3|44904.8|44888.8|44922.3|44906.3|44902.8|44886.8|0
1732716300000|2024-11-27 14:05:00|44905.3|44889.3|44881.3|44865.3|44908.3|44892.3|44879.8|44863.8|0
1732716600000|2024-11-27 14:10:00|44880.8|44864.8|44903.3|44887.3|44910.3|44894.3|44879.3|44863.3|0
1732716900000|2024-11-27 14:15:00|44901.3|44885.3|44901.3|44885.3|44903.8|44887.8|44892.3|44876.3|0
1732717200000|2024-11-27 14:20:00|44901.8|44885.8|44883.3|44867.3|44902.3|44886.3|44883.3|44867.3|0
1732717500000|2024-11-27 14:25:00|44884.3|44868.3|44878.3|44862.3|44907.3|44891.3|44875.3|44859.3|0
1732717800000|2024-11-27 14:30:00|44883.3|44867.3|45003.3|44987.3|45023.3|45007.3|44883.3|44867.3|0
1732718100000|2024-11-27 14:35:00|44999.3|44983.3|44949.8|44933.8|44999.3|44983.3|44940.8|44924.8|0
1732718400000|2024-11-27 14:40:00|44947.3|44931.3|44976.3|44960.3|44990.8|44974.8|44946.8|44930.8|0
1732718700000|2024-11-27 14:45:00|44977.3|44961.3|44955.3|44939.3|44978.8|44962.8|44944.8|44928.8|0
1732719000000|2024-11-27 14:50:00|44954.3|44938.3|44933.3|44917.3|44957.3|44941.3|44930.3|44914.3|0
1732719300000|2024-11-27 14:55:00|44932.3|44916.3|44936.3|44920.3|44953.3|44937.3|44927.3|44911.3|0
1732719600000|2024-11-27 15:00:00|44935.3|44919.3|44921.8|44905.8|44944.3|44928.3|44913.3|44897.3|0
1732719900000|2024-11-27 15:05:00|44924.3|44908.3|44987.3|44971.3|44993.8|44977.8|44922.3|44906.3|0
1732720200000|2024-11-27 15:10:00|44988.3|44972.3|44973.8|44957.8|44996.8|44980.8|44957.3|44941.3|0
1732720500000|2024-11-27 15:15:00|44976.8|44960.8|45001.8|44985.8|45005.3|44989.3|44972.8|44956.8|0
1732720800000|2024-11-27 15:20:00|45001.3|44985.3|44962.8|44946.8|45004.3|44988.3|44957.3|44941.3|0
1732721100000|2024-11-27 15:25:00|44964.3|44948.3|44955.3|44939.3|44972.8|44956.8|44937.3|44921.3|0
1732721400000|2024-11-27 15:30:00|44951.8|44935.8|44944.3|44928.3|44968.3|44952.3|44937.3|44921.3|0
1732721700000|2024-11-27 15:35:00|44946.3|44930.3|44892.3|44876.3|44952.3|44936.3|44892.3|44876.3|0
1732722000000|2024-11-27 15:40:00|44894.3|44878.3|44959.3|44943.3|44966.3|44950.3|44893.3|44877.3|0
1732722300000|2024-11-27 15:45:00|44956.3|44940.3|44920.3|44904.3|44960.3|44944.3|44918.8|44902.8|0
1732722600000|2024-11-27 15:50:00|44918.8|44902.8|44906.3|44890.3|44929.8|44913.8|44905.3|44889.3|0
1732722900000|2024-11-27 15:55:00|44907.3|44891.3|44892.8|44876.8|44910.3|44894.3|44889.3|44873.3|0
1732723200000|2024-11-27 16:00:00|44893.3|44877.3|44894.8|44878.8|44910.3|44894.3|44866.8|44850.8|0
1732723500000|2024-11-27 16:05:00|44896.3|44880.3|44904.3|44888.3|44922.3|44906.3|44889.3|44873.3|0
1732723800000|2024-11-27 16:10:00|44903.3|44887.3|44896.8|44880.8|44914.8|44898.8|44894.3|44878.3|0
1732724100000|2024-11-27 16:15:00|44893.3|44877.3|44882.3|44866.3|44899.8|44883.8|44871.8|44855.8|0
1732724400000|2024-11-27 16:20:00|44883.3|44867.3|44868.3|44852.3|44896.3|44880.3|44868.3|44852.3|0
1732724700000|2024-11-27 16:25:00|44867.3|44851.3|44846.3|44830.3|44878.8|44862.8|44840.3|44824.3|0
1732725000000|2024-11-27 16:30:00|44843.8|44827.8|44866.3|44850.3|44871.8|44855.8|44839.8|44823.8|0
1732725300000|2024-11-27 16:35:00|44867.8|44851.8|44903.3|44887.3|44906.3|44890.3|44866.8|44850.8|0
1732725600000|2024-11-27 16:40:00|44901.8|44885.8|44855.8|44839.8|44907.3|44891.3|44855.3|44839.3|0
1732725900000|2024-11-27 16:45:00|44852.8|44836.8|44841.8|44825.8|44867.8|44851.8|44834.3|44818.3|0
1732726200000|2024-11-27 16:50:00|44841.3|44825.3|44832.3|44816.3|44856.3|44840.3|44831.8|44815.8|0
1732726500000|2024-11-27 16:55:00|44831.3|44815.3|44833.3|44817.3|44852.3|44836.3|44825.3|44809.3|0
1732726800000|2024-11-27 17:00:00|44832.8|44816.8|44821.8|44805.8|44838.8|44822.8|44817.8|44801.8|0
1732727100000|2024-11-27 17:05:00|44825.3|44809.3|44806.3|44790.3|44834.8|44818.8|44791.3|44775.3|0
1732727400000|2024-11-27 17:10:00|44806.8|44790.8|44838.3|44822.3|44845.3|44829.3|44806.8|44790.8|0
1732727700000|2024-11-27 17:15:00|44839.3|44823.3|44820.3|44804.3|44842.3|44826.3|44805.3|44789.3|0
1732728000000|2024-11-27 17:20:00|44821.3|44805.3|44797.8|44781.8|44830.8|44814.8|44797.3|44781.3|0
1732728300000|2024-11-27 17:25:00|44797.3|44781.3|44821.3|44805.3|44827.8|44811.8|44793.3|44777.3|0
1732728600000|2024-11-27 17:30:00|44820.8|44804.8|44804.3|44788.3|44825.3|44809.3|44789.3|44773.3|0
1732728900000|2024-11-27 17:35:00|44800.3|44784.3|44785.3|44769.3|44804.3|44788.3|44776.8|44760.8|0
1732729200000|2024-11-27 17:40:00|44785.8|44769.8|44777.3|44761.3|44793.3|44777.3|44774.8|44758.8|0
1732729500000|2024-11-27 17:45:00|44776.8|44760.8|44772.3|44756.3|44779.3|44763.3|44760.3|44744.3|0
1732729800000|2024-11-27 17:50:00|44771.8|44755.8|44780.3|44764.3|44797.3|44781.3|44771.8|44755.8|0
1732730100000|2024-11-27 17:55:00|44780.8|44764.8|44773.3|44757.3|44785.8|44769.8|44769.8|44753.8|0
1732730400000|2024-11-27 18:00:00|44772.8|44756.8|44764.3|44748.3|44777.3|44761.3|44761.8|44745.8|0
1732730700000|2024-11-27 18:05:00|44762.8|44746.8|44761.3|44745.3|44772.8|44756.8|44754.8|44738.8|0
1732731000000|2024-11-27 18:10:00|44760.8|44744.8|44759.3|44743.3|44771.3|44755.3|44748.8|44732.8|0
1732731300000|2024-11-27 18:15:00|44762.3|44746.3|44760.3|44744.3|44763.3|44747.3|44745.8|44729.8|0
1732731600000|2024-11-27 18:20:00|44759.3|44743.3|44748.3|44732.3|44761.3|44745.3|44738.3|44722.3|0
1732731900000|2024-11-27 18:25:00|44747.3|44731.3|44730.3|44714.3|44758.3|44742.3|44720.8|44704.8|0
1732732200000|2024-11-27 18:30:00|44721.3|44705.3|44749.3|44733.3|44754.8|44738.8|44717.8|44701.8|0
1732732500000|2024-11-27 18:35:00|44750.3|44734.3|44764.3|44748.3|44779.8|44763.8|44750.3|44734.3|0
1732732800000|2024-11-27 18:40:00|44764.8|44748.8|44762.8|44746.8|44769.3|44753.3|44750.3|44734.3|0
1732733100000|2024-11-27 18:45:00|44763.3|44747.3|44735.8|44719.8|44765.8|44749.8|44731.3|44715.3|0
1732733400000|2024-11-27 18:50:00|44736.3|44720.3|44759.3|44743.3|44762.3|44746.3|44734.8|44718.8|0
1732733700000|2024-11-27 18:55:00|44758.8|44742.8|44765.3|44749.3|44780.8|44764.8|44757.8|44741.8|0
1732734000000|2024-11-27 19:00:00|44767.3|44751.3|44779.8|44763.8|44787.8|44771.8|44762.3|44746.3|0
1732734300000|2024-11-27 19:05:00|44780.3|44764.3|44768.3|44752.3|44784.8|44768.8|44768.3|44752.3|0
1732734600000|2024-11-27 19:10:00|44768.8|44752.8|44766.3|44750.3|44768.8|44752.8|44753.8|44737.8|0
1732734900000|2024-11-27 19:15:00|44764.3|44748.3|44760.3|44744.3|44771.8|44755.8|44757.3|44741.3|0
1732735200000|2024-11-27 19:20:00|44760.8|44744.8|44759.8|44743.8|44761.8|44745.8|44742.3|44726.3|0
1732735500000|2024-11-27 19:25:00|44759.3|44743.3|44751.8|44735.8|44765.8|44749.8|44744.3|44728.3|0
1732735800000|2024-11-27 19:30:00|44752.3|44736.3|44759.3|44743.3|44761.3|44745.3|44751.3|44735.3|0
1732736100000|2024-11-27 19:35:00|44758.8|44742.8|44760.3|44744.3|44766.3|44750.3|44729.8|44713.8|0
1732736400000|2024-11-27 19:40:00|44760.8|44744.8|44769.3|44753.3|44775.8|44759.8|44757.8|44741.8|0
1732736700000|2024-11-27 19:45:00|44768.8|44752.8|44764.8|44748.8|44775.3|44759.3|44761.3|44745.3|0
1732737000000|2024-11-27 19:50:00|44764.3|44748.3|44754.3|44738.3|44766.3|44750.3|44753.8|44737.8|0
1732737300000|2024-11-27 19:55:00|44753.8|44737.8|44748.8|44732.8|44759.3|44743.3|44742.8|44726.8|0
1732737600000|2024-11-27 20:00:00|44748.3|44732.3|44733.3|44717.3|44751.3|44735.3|44731.3|44715.3|0
1732737900000|2024-11-27 20:05:00|44732.8|44716.8|44736.3|44720.3|44748.3|44732.3|44728.8|44712.8|0
1732738200000|2024-11-27 20:10:00|44737.3|44721.3|44716.3|44700.3|44745.3|44729.3|44715.3|44699.3|0
1732738500000|2024-11-27 20:15:00|44715.8|44699.8|44735.3|44719.3|44737.8|44721.8|44715.8|44699.8|0
1732738800000|2024-11-27 20:20:00|44734.3|44718.3|44725.8|44709.8|44741.3|44725.3|44719.3|44703.3|0
1732739100000|2024-11-27 20:25:00|44725.3|44709.3|44735.8|44719.8|44739.3|44723.3|44716.3|44700.3|0
1732739400000|2024-11-27 20:30:00|44734.8|44718.8|44741.3|44725.3|44748.8|44732.8|44726.8|44710.8|0
1732739700000|2024-11-27 20:35:00|44739.3|44723.3|44721.3|44705.3|44739.3|44723.3|44718.3|44702.3|0
1732740000000|2024-11-27 20:40:00|44720.8|44704.8|44726.8|44710.8|44726.8|44710.8|44695.3|44679.3|0
1732740300000|2024-11-27 20:45:00|44725.3|44709.3|44768.3|44752.3|44769.8|44753.8|44725.3|44709.3|0
1732740600000|2024-11-27 20:50:00|44763.8|44747.8|44742.3|44726.3|44766.3|44750.3|44737.8|44721.8|0
1732740900000|2024-11-27 20:55:00|44744.3|44728.3|44738.8|44722.8|44747.3|44731.3|44720.8|44704.8|0
1732741200000|2024-11-27 21:00:00|44728.8|44712.8|44736.3|44720.3|44738.3|44722.3|44719.3|44703.3|0
1732741500000|2024-11-27 21:05:00|44735.8|44719.8|44738.3|44722.3|44751.3|44735.3|44728.3|44712.3|0
1732741800000|2024-11-27 21:10:00|44738.8|44722.8|44743.8|44727.8|44748.3|44732.3|44736.3|44720.3|0
1732742100000|2024-11-27 21:15:00|44744.3|44728.3|44732.3|44716.3|44744.3|44728.3|44727.8|44711.8|0
1732742400000|2024-11-27 21:20:00|44730.3|44714.3|44732.3|44716.3|44733.3|44717.3|44727.3|44711.3|0
1732742700000|2024-11-27 21:25:00|44732.8|44716.8|44733.3|44717.3|44735.3|44719.3|44732.3|44716.3|0
1732743000000|2024-11-27 21:30:00|44733.8|44717.8|44734.3|44718.3|44739.3|44723.3|44732.8|44716.8|0
1732743300000|2024-11-27 21:35:00|44734.8|44718.8|44734.3|44718.3|44736.3|44720.3|44734.3|44718.3|0
1732743600000|2024-11-27 21:40:00|44735.3|44719.3|44737.3|44721.3|44738.8|44722.8|44734.3|44718.3|0
1732743900000|2024-11-27 21:45:00|44736.8|44720.8|44745.3|44729.3|44746.3|44730.3|44736.8|44720.8|0
1732744200000|2024-11-27 21:50:00|44745.8|44729.8|44745.8|44729.8|44748.3|44732.3|44744.3|44728.3|0
1732744500000|2024-11-27 21:55:00|44746.3|44730.3|44747.6|44731.6|44749.8|44733.8|44740.8|44724.8|0
1732744800000|2024-11-27 22:00:00|44746.6|44730.6|44746.5|44730.5|44748.4|44732.4|44746.4|44730.4|0
1732745100000|2024-11-27 22:05:00|44748.3|44732.3|44748.1|44732.1|44748.6|44732.6|44746.8|44730.8|0
1732745400000|2024-11-27 22:10:00|44748|44732|44746.9|44730.9|44750.2|44734.2|44746.6|44730.6|0
1732745700000|2024-11-27 22:15:00|44746.6|44730.6|44746.6|44730.6|44747.1|44731.1|44746.1|44730.1|0
1732746000000|2024-11-27 22:20:00|44747.6|44731.6|44748.5|44732.5|44748.8|44732.8|44747.6|44731.6|0
1732746300000|2024-11-27 22:25:00|44748.8|44732.8|44750|44734|44750|44734|44747.4|44731.4|0
1732746600000|2024-11-27 22:30:00|44752.2|44736.2|44752.8|44736.8|44752.8|44736.8|44752.2|44736.2|0
1732746900000|2024-11-27 22:35:00|44752.7|44736.7|44752.7|44736.7|44752.8|44736.8|44752.7|44736.7|0
1732747200000|2024-11-27 22:40:00|44752.2|44736.2|44752|44736|44752.2|44736.2|44752|44736|0
1732747500000|2024-11-27 22:45:00|44752.5|44736.5|44750.8|44734.8|44752.5|44736.5|44750.3|44734.3|0
1732747800000|2024-11-27 22:50:00|44751.9|44735.9|44752|44736|44754.5|44738.5|44751.7|44735.7|0
1732748100000|2024-11-27 22:55:00|44751.2|44735.2|44749.2|44733.2|44752.2|44736.2|44749.2|44733.2|0
1732748400000|2024-11-27 23:00:00|44758.3|44742.3|44772.8|44756.8|44772.8|44756.8|44742.3|44726.3|0
1732748700000|2024-11-27 23:05:00|44774.8|44758.8|44758.8|44742.8|44780.8|44764.8|44758.8|44742.8|0
1732749000000|2024-11-27 23:10:00|44759.3|44743.3|44754.3|44738.3|44760.3|44744.3|44749.8|44733.8|0
1732749300000|2024-11-27 23:15:00|44753.8|44737.8|44754.8|44738.8|44754.8|44738.8|44750.3|44734.3|0
1732749600000|2024-11-27 23:20:00|44755.3|44739.3|44761.8|44745.8|44765.3|44749.3|44753.3|44737.3|0
1732749900000|2024-11-27 23:25:00|44761.3|44745.3|44768.3|44752.3|44768.8|44752.8|44760.8|44744.8|0
1732750200000|2024-11-27 23:30:00|44768.8|44752.8|44773.3|44757.3|44777.8|44761.8|44768.8|44752.8|0
1732750500000|2024-11-27 23:35:00|44772.8|44756.8|44776.8|44760.8|44778.3|44762.3|44769.3|44753.3|0
1732750800000|2024-11-27 23:40:00|44777.3|44761.3|44782.8|44766.8|44782.8|44766.8|44776.8|44760.8|0
1732751100000|2024-11-27 23:45:00|44783.3|44767.3|44776.3|44760.3|44784.3|44768.3|44775.8|44759.8|0
1732751400000|2024-11-27 23:50:00|44775.3|44759.3|44775.8|44759.8|44779.3|44763.3|44773.3|44757.3|0
1732751700000|2024-11-27 23:55:00|44776.8|44760.8|44776.8|44760.8|44779.8|44763.8|44774.8|44758.8|0
1732752000000|2024-11-28 00:00:00|44777.3|44761.3|44774.8|44758.8|44780.3|44764.3|44774.8|44758.8|0
1732752300000|2024-11-28 00:05:00|44774.3|44758.3|44783.3|44767.3|44786.8|44770.8|44773.3|44757.3|0
1732752600000|2024-11-28 00:10:00|44782.8|44766.8|44786.3|44770.3|44787.3|44771.3|44782.3|44766.3|0
1732752900000|2024-11-28 00:15:00|44787.3|44771.3|44784.8|44768.8|44789.3|44773.3|44784.3|44768.3|0
1732753200000|2024-11-28 00:20:00|44785.8|44769.8|44786.3|44770.3|44788.3|44772.3|44784.8|44768.8|0
1732753500000|2024-11-28 00:25:00|44785.8|44769.8|44788.3|44772.3|44789.8|44773.8|44784.3|44768.3|0
1732753800000|2024-11-28 00:30:00|44788.8|44772.8|44778.8|44762.8|44789.3|44773.3|44778.8|44762.8|0
1732754100000|2024-11-28 00:35:00|44779.3|44763.3|44784.8|44768.8|44785.8|44769.8|44778.3|44762.3|0
1732754400000|2024-11-28 00:40:00|44785.3|44769.3|44784.8|44768.8|44785.8|44769.8|44783.8|44767.8|0
1732754700000|2024-11-28 00:45:00|44785.3|44769.3|44776.8|44760.8|44785.3|44769.3|44776.8|44760.8|0
1732755000000|2024-11-28 00:50:00|44777.3|44761.3|44777.3|44761.3|44779.3|44763.3|44773.3|44757.3|0
1732755300000|2024-11-28 00:55:00|44777.8|44761.8|44777.3|44761.3|44781.3|44765.3|44776.8|44760.8|0
1732755600000|2024-11-28 01:00:00|44778.3|44762.3|44775.3|44759.3|44784.3|44768.3|44774.3|44758.3|0
1732755900000|2024-11-28 01:05:00|44774.8|44758.8|44773.3|44757.3|44775.8|44759.8|44772.3|44756.3|0
1732756200000|2024-11-28 01:10:00|44773.8|44757.8|44775.3|44759.3|44777.8|44761.8|44768.3|44752.3|0
1732756500000|2024-11-28 01:15:00|44774.8|44758.8|44778.3|44762.3|44778.3|44762.3|44774.3|44758.3|0
1732756800000|2024-11-28 01:20:00|44777.8|44761.8|44774.3|44758.3|44778.8|44762.8|44774.3|44758.3|0
1732757100000|2024-11-28 01:25:00|44775.3|44759.3|44781.3|44765.3|44781.8|44765.8|44775.3|44759.3|0
1732757400000|2024-11-28 01:30:00|44781.8|44765.8|44784.3|44768.3|44784.8|44768.8|44781.3|44765.3|0
1732757700000|2024-11-28 01:35:00|44783.8|44767.8|44783.3|44767.3|44785.3|44769.3|44780.3|44764.3|0
1732758000000|2024-11-28 01:40:00|44783.8|44767.8|44789.3|44773.3|44790.8|44774.8|44780.8|44764.8|0
1732758300000|2024-11-28 01:45:00|44788.3|44772.3|44792.3|44776.3|44794.3|44778.3|44785.3|44769.3|0
1732758600000|2024-11-28 01:50:00|44792.8|44776.8|44790.3|44774.3|44798.8|44782.8|44790.3|44774.3|0
1732758900000|2024-11-28 01:55:00|44789.8|44773.8|44790.3|44774.3|44793.3|44777.3|44785.3|44769.3|0
1732759200000|2024-11-28 02:00:00|44790.8|44774.8|44797.3|44781.3|44803.8|44787.8|44789.3|44773.3|0
1732759500000|2024-11-28 02:05:00|44797.8|44781.8|44801.3|44785.3|44801.8|44785.8|44791.3|44775.3|0
1732759800000|2024-11-28 02:10:00|44801.8|44785.8|44803.3|44787.3|44804.8|44788.8|44800.8|44784.8|0
1732760100000|2024-11-28 02:15:00|44802.8|44786.8|44799.3|44783.3|44806.3|44790.3|44799.3|44783.3|0
1732760400000|2024-11-28 02:20:00|44798.8|44782.8|44807.3|44791.3|44807.8|44791.8|44798.3|44782.3|0
1732760700000|2024-11-28 02:25:00|44806.8|44790.8|44807.3|44791.3|44809.8|44793.8|44806.3|44790.3|0
1732761000000|2024-11-28 02:30:00|44806.8|44790.8|44807.8|44791.8|44808.3|44792.3|44805.3|44789.3|0
1732761300000|2024-11-28 02:35:00|44808.3|44792.3|44805.3|44789.3|44809.3|44793.3|44804.3|44788.3|0
1732761600000|2024-11-28 02:40:00|44805.8|44789.8|44808.3|44792.3|44808.8|44792.8|44804.3|44788.3|0
1732761900000|2024-11-28 02:45:00|44807.8|44791.8|44807.8|44791.8|44809.3|44793.3|44806.3|44790.3|0
1732762200000|2024-11-28 02:50:00|44808.3|44792.3|44810.8|44794.8|44812.8|44796.8|44803.8|44787.8|0
1732762500000|2024-11-28 02:55:00|44810.3|44794.3|44807.8|44791.8|44811.3|44795.3|44806.3|44790.3|0
1732762800000|2024-11-28 03:00:00|44807.3|44791.3|44804.3|44788.3|44808.3|44792.3|44803.8|44787.8|0
1732763100000|2024-11-28 03:05:00|44804.8|44788.8|44803.3|44787.3|44804.8|44788.8|44800.3|44784.3|0
1732763400000|2024-11-28 03:10:00|44802.8|44786.8|44806.3|44790.3|44806.8|44790.8|44802.8|44786.8|0
1732763700000|2024-11-28 03:15:00|44806.8|44790.8|44802.8|44786.8|44807.3|44791.3|44802.8|44786.8|0
1732764000000|2024-11-28 03:20:00|44802.3|44786.3|44800.3|44784.3|44802.3|44786.3|44799.8|44783.8|0
1732764300000|2024-11-28 03:25:00|44800.8|44784.8|44800.3|44784.3|44802.8|44786.8|44799.3|44783.3|0
1732764600000|2024-11-28 03:30:00|44800.8|44784.8|44800.3|44784.3|44801.3|44785.3|44795.3|44779.3|0
1732764900000|2024-11-28 03:35:00|44800.8|44784.8|44799.3|44783.3|44800.8|44784.8|44796.8|44780.8|0
1732765200000|2024-11-28 03:40:00|44799.8|44783.8|44796.3|44780.3|44800.3|44784.3|44796.3|44780.3|0
1732765500000|2024-11-28 03:45:00|44795.8|44779.8|44793.3|44777.3|44796.8|44780.8|44791.3|44775.3|0
1732765800000|2024-11-28 03:50:00|44792.8|44776.8|44787.3|44771.3|44793.3|44777.3|44787.3|44771.3|0
1732766100000|2024-11-28 03:55:00|44786.8|44770.8|44791.8|44775.8|44792.3|44776.3|44785.8|44769.8|0
1732766400000|2024-11-28 04:00:00|44792.3|44776.3|44787.3|44771.3|44792.3|44776.3|44786.3|44770.3|0
1732766700000|2024-11-28 04:05:00|44787.8|44771.8|44784.8|44768.8|44788.3|44772.3|44784.3|44768.3|0
1732767000000|2024-11-28 04:10:00|44785.3|44769.3|44784.8|44768.8|44786.8|44770.8|44784.8|44768.8|0
1732767300000|2024-11-28 04:15:00|44785.3|44769.3|44784.8|44768.8|44787.3|44771.3|44784.3|44768.3|0
1732767600000|2024-11-28 04:20:00|44784.3|44768.3|44782.3|44766.3|44785.8|44769.8|44782.3|44766.3|0
1732767900000|2024-11-28 04:25:00|44782.8|44766.8|44785.3|44769.3|44785.8|44769.8|44781.3|44765.3|0
1732768200000|2024-11-28 04:30:00|44784.8|44768.8|44785.3|44769.3|44786.3|44770.3|44784.3|44768.3|0
1732768500000|2024-11-28 04:35:00|44784.8|44768.8|44789.3|44773.3|44789.8|44773.8|44784.3|44768.3|0
1732768800000|2024-11-28 04:40:00|44788.8|44772.8|44789.3|44773.3|44790.3|44774.3|44787.8|44771.8|0
1732769100000|2024-11-28 04:45:00|44788.8|44772.8|44785.3|44769.3|44789.3|44773.3|44784.3|44768.3|0
1732769400000|2024-11-28 04:50:00|44785.8|44769.8|44783.8|44767.8|44786.3|44770.3|44781.8|44765.8|0
1732769700000|2024-11-28 04:55:00|44784.3|44768.3|44784.3|44768.3|44786.3|44770.3|44783.3|44767.3|0
1732770000000|2024-11-28 05:00:00|44784.8|44768.8|44784.3|44768.3|44785.8|44769.8|44782.3|44766.3|0
1732770300000|2024-11-28 05:05:00|44784.8|44768.8|44782.3|44766.3|44784.8|44768.8|44781.3|44765.3|0
1732770600000|2024-11-28 05:10:00|44781.8|44765.8|44785.3|44769.3|44785.3|44769.3|44781.3|44765.3|0
1732770900000|2024-11-28 05:15:00|44784.8|44768.8|44783.8|44767.8|44787.8|44771.8|44782.8|44766.8|0
1732771200000|2024-11-28 05:20:00|44784.3|44768.3|44786.8|44770.8|44786.8|44770.8|44783.3|44767.3|0
1732771500000|2024-11-28 05:25:00|44786.3|44770.3|44790.3|44774.3|44790.3|44774.3|44785.8|44769.8|0
1732771800000|2024-11-28 05:30:00|44790.8|44774.8|44790.3|44774.3|44792.3|44776.3|44788.3|44772.3|0
1732772100000|2024-11-28 05:35:00|44790.8|44774.8|44792.8|44776.8|44792.8|44776.8|44789.8|44773.8|0
1732772400000|2024-11-28 05:40:00|44792.3|44776.3|44792.3|44776.3|44794.8|44778.8|44791.3|44775.3|0
1732772700000|2024-11-28 05:45:00|44792.8|44776.8|44791.8|44775.8|44794.3|44778.3|44791.3|44775.3|0
1732773000000|2024-11-28 05:50:00|44791.3|44775.3|44790.8|44774.8|44794.3|44778.3|44790.8|44774.8|0
1732773300000|2024-11-28 05:55:00|44791.3|44775.3|44791.3|44775.3|44792.3|44776.3|44790.8|44774.8|0
1732773600000|2024-11-28 06:00:00|44790.8|44774.8|44789.8|44773.8|44791.8|44775.8|44787.3|44771.3|0
1732773900000|2024-11-28 06:05:00|44789.3|44773.3|44791.3|44775.3|44793.3|44777.3|44787.8|44771.8|0
1732774200000|2024-11-28 06:10:00|44791.8|44775.8|44786.3|44770.3|44791.8|44775.8|44785.3|44769.3|0
1732774500000|2024-11-28 06:15:00|44786.8|44770.8|44787.3|44771.3|44789.3|44773.3|44786.8|44770.8|0
1732774800000|2024-11-28 06:20:00|44787.8|44771.8|44787.8|44771.8|44788.8|44772.8|44786.3|44770.3|0
1732775100000|2024-11-28 06:25:00|44788.3|44772.3|44786.3|44770.3|44788.3|44772.3|44785.3|44769.3|0
1732775400000|2024-11-28 06:30:00|44786.8|44770.8|44784.3|44768.3|44786.8|44770.8|44784.3|44768.3|0
1732775700000|2024-11-28 06:35:00|44783.8|44767.8|44778.8|44762.8|44784.3|44768.3|44778.3|44762.3|0
1732776000000|2024-11-28 06:40:00|44778.3|44762.3|44779.3|44763.3|44779.3|44763.3|44775.3|44759.3|0
1732776300000|2024-11-28 06:45:00|44778.8|44762.8|44776.3|44760.3|44778.8|44762.8|44774.3|44758.3|0
1732776600000|2024-11-28 06:50:00|44775.8|44759.8|44777.8|44761.8|44778.3|44762.3|44775.3|44759.3|0
1732776900000|2024-11-28 06:55:00|44777.3|44761.3|44776.8|44760.8|44777.8|44761.8|44776.3|44760.3|0
1732777200000|2024-11-28 07:00:00|44776.3|44760.3|44772.3|44756.3|44777.3|44761.3|44769.3|44753.3|0
1732777500000|2024-11-28 07:05:00|44772.8|44756.8|44766.8|44750.8|44775.8|44759.8|44766.8|44750.8|0
1732777800000|2024-11-28 07:10:00|44766.3|44750.3|44766.3|44750.3|44768.8|44752.8|44760.8|44744.8|0
1732778100000|2024-11-28 07:15:00|44766.8|44750.8|44763.3|44747.3|44766.8|44750.8|44761.8|44745.8|0
1732778400000|2024-11-28 07:20:00|44763.8|44747.8|44761.3|44745.3|44766.3|44750.3|44760.8|44744.8|0
1732778700000|2024-11-28 07:25:00|44760.8|44744.8|44753.8|44737.8|44762.3|44746.3|44753.8|44737.8|0
1732779000000|2024-11-28 07:30:00|44754.8|44738.8|44746.8|44730.8|44757.3|44741.3|44744.8|44728.8|0
1732779300000|2024-11-28 07:35:00|44746.3|44730.3|44726.3|44710.3|44747.3|44731.3|44722.3|44706.3|0
1732779600000|2024-11-28 07:40:00|44725.8|44709.8|44728.3|44712.3|44730.8|44714.8|44723.3|44707.3|0
1732779900000|2024-11-28 07:45:00|44728.8|44712.8|44737.3|44721.3|44741.3|44725.3|44727.8|44711.8|0
1732780200000|2024-11-28 07:50:00|44737.8|44721.8|44743.8|44727.8|44743.8|44727.8|44735.8|44719.8|0
1732780500000|2024-11-28 07:55:00|44743.3|44727.3|44733.3|44717.3|44746.8|44730.8|44733.3|44717.3|0
1732780800000|2024-11-28 08:00:00|44735.3|44719.3|44743.3|44727.3|44746.3|44730.3|44735.3|44719.3|0
1732781100000|2024-11-28 08:05:00|44743.8|44727.8|44759.3|44743.3|44762.3|44746.3|44743.8|44727.8|0
1732781400000|2024-11-28 08:10:00|44759.8|44743.8|44758.3|44742.3|44762.3|44746.3|44747.8|44731.8|0
1732781700000|2024-11-28 08:15:00|44757.8|44741.8|44762.3|44746.3|44765.3|44749.3|44749.3|44733.3|0
1732782000000|2024-11-28 08:20:00|44763.3|44747.3|44763.3|44747.3|44769.8|44753.8|44755.3|44739.3|0
1732782300000|2024-11-28 08:25:00|44763.8|44747.8|44762.8|44746.8|44766.3|44750.3|44760.3|44744.3|0
1732782600000|2024-11-28 08:30:00|44761.3|44745.3|44757.3|44741.3|44765.3|44749.3|44757.3|44741.3|0
1732782900000|2024-11-28 08:35:00|44756.3|44740.3|44761.3|44745.3|44763.3|44747.3|44749.3|44733.3|0
1732783200000|2024-11-28 08:40:00|44763.3|44747.3|44766.3|44750.3|44766.8|44750.8|44759.3|44743.3|0
1732783500000|2024-11-28 08:45:00|44766.8|44750.8|44775.3|44759.3|44781.3|44765.3|44766.3|44750.3|0
1732783800000|2024-11-28 08:50:00|44775.8|44759.8|44769.3|44753.3|44781.3|44765.3|44768.8|44752.8|0
1732784100000|2024-11-28 08:55:00|44768.8|44752.8|44768.3|44752.3|44773.3|44757.3|44766.3|44750.3|0
1732784400000|2024-11-28 09:00:00|44766.3|44750.3|44774.8|44758.8|44777.3|44761.3|44765.8|44749.8|0
1732784700000|2024-11-28 09:05:00|44775.8|44759.8|44776.3|44760.3|44783.3|44767.3|44775.3|44759.3|0
1732785000000|2024-11-28 09:10:00|44778.3|44762.3|44778.8|44762.8|44780.3|44764.3|44774.3|44758.3|0
1732785300000|2024-11-28 09:15:00|44779.3|44763.3|44781.3|44765.3|44783.3|44767.3|44779.3|44763.3|0
1732785600000|2024-11-28 09:20:00|44781.8|44765.8|44785.3|44769.3|44788.3|44772.3|44778.3|44762.3|0
1732785900000|2024-11-28 09:25:00|44785.8|44769.8|44787.3|44771.3|44792.3|44776.3|44784.8|44768.8|0
1732786200000|2024-11-28 09:30:00|44786.8|44770.8|44795.3|44779.3|44795.3|44779.3|44783.8|44767.8|0
1732786500000|2024-11-28 09:35:00|44794.8|44778.8|44786.3|44770.3|44797.8|44781.8|44784.3|44768.3|0
1732786800000|2024-11-28 09:40:00|44786.8|44770.8|44787.3|44771.3|44788.8|44772.8|44784.3|44768.3|0
1732787100000|2024-11-28 09:45:00|44787.8|44771.8|44787.3|44771.3|44789.3|44773.3|44785.3|44769.3|0
1732787400000|2024-11-28 09:50:00|44787.8|44771.8|44783.3|44767.3|44789.3|44773.3|44782.8|44766.8|0
1732787700000|2024-11-28 09:55:00|44783.8|44767.8|44768.3|44752.3|44783.8|44767.8|44768.3|44752.3|0
1732788000000|2024-11-28 10:00:00|44769.3|44753.3|44761.3|44745.3|44769.3|44753.3|44759.8|44743.8|0
1732788300000|2024-11-28 10:05:00|44762.3|44746.3|44760.3|44744.3|44771.3|44755.3|44759.8|44743.8|0
1732788600000|2024-11-28 10:10:00|44759.8|44743.8|44767.8|44751.8|44767.8|44751.8|44754.3|44738.3|0
1732788900000|2024-11-28 10:15:00|44766.3|44750.3|44755.8|44739.8|44766.8|44750.8|44753.8|44737.8|0
1732789200000|2024-11-28 10:20:00|44755.3|44739.3|44757.3|44741.3|44761.3|44745.3|44753.8|44737.8|0
1732789500000|2024-11-28 10:25:00|44756.8|44740.8|44751.3|44735.3|44756.8|44740.8|44748.8|44732.8|0
1732789800000|2024-11-28 10:30:00|44752.3|44736.3|44758.3|44742.3|44760.3|44744.3|44749.3|44733.3|0
1732790100000|2024-11-28 10:35:00|44757.8|44741.8|44761.3|44745.3|44762.3|44746.3|44753.8|44737.8|0
1732790400000|2024-11-28 10:40:00|44760.8|44744.8|44759.3|44743.3|44761.8|44745.8|44750.8|44734.8|0
1732790700000|2024-11-28 10:45:00|44758.8|44742.8|44761.3|44745.3|44768.8|44752.8|44758.3|44742.3|0
1732791000000|2024-11-28 10:50:00|44761.8|44745.8|44765.3|44749.3|44767.8|44751.8|44758.3|44742.3|0
1732791300000|2024-11-28 10:55:00|44765.8|44749.8|44769.3|44753.3|44769.8|44753.8|44762.3|44746.3|0
1732791600000|2024-11-28 11:00:00|44769.8|44753.8|44778.3|44762.3|44778.8|44762.8|44769.3|44753.3|0
1732791900000|2024-11-28 11:05:00|44778.8|44762.8|44785.8|44769.8|44786.8|44770.8|44776.3|44760.3|0
1732792200000|2024-11-28 11:10:00|44786.3|44770.3|44796.8|44780.8|44796.8|44780.8|44784.3|44768.3|0
1732792500000|2024-11-28 11:15:00|44796.3|44780.3|44800.3|44784.3|44808.8|44792.8|44791.8|44775.8|0
1732792800000|2024-11-28 11:20:00|44799.8|44783.8|44779.3|44763.3|44799.8|44783.8|44779.3|44763.3|0
1732793100000|2024-11-28 11:25:00|44778.3|44762.3|44772.3|44756.3|44778.8|44762.8|44770.3|44754.3|0
1732793400000|2024-11-28 11:30:00|44772.8|44756.8|44773.3|44757.3|44774.8|44758.8|44766.3|44750.3|0
1732793700000|2024-11-28 11:35:00|44772.8|44756.8|44769.8|44753.8|44776.3|44760.3|44766.3|44750.3|0
1732794000000|2024-11-28 11:40:00|44769.3|44753.3|44777.3|44761.3|44778.3|44762.3|44767.3|44751.3|0
1732794300000|2024-11-28 11:45:00|44776.8|44760.8|44783.3|44767.3|44785.3|44769.3|44775.3|44759.3|0
1732794600000|2024-11-28 11:50:00|44783.8|44767.8|44786.3|44770.3|44792.3|44776.3|44783.8|44767.8|0
1732794900000|2024-11-28 11:55:00|44786.8|44770.8|44785.3|44769.3|44790.3|44774.3|44780.3|44764.3|0
1732795200000|2024-11-28 12:00:00|44785.8|44769.8|44785.3|44769.3|44790.3|44774.3|44781.3|44765.3|0
1732795500000|2024-11-28 12:05:00|44785.8|44769.8|44772.3|44756.3|44786.3|44770.3|44771.3|44755.3|0
1732795800000|2024-11-28 12:10:00|44771.8|44755.8|44768.3|44752.3|44774.8|44758.8|44767.8|44751.8|0
1732796100000|2024-11-28 12:15:00|44767.8|44751.8|44759.8|44743.8|44768.8|44752.8|44759.8|44743.8|0
1732796400000|2024-11-28 12:20:00|44759.3|44743.3|44747.8|44731.8|44759.8|44743.8|44746.8|44730.8|0
1732796700000|2024-11-28 12:25:00|44747.3|44731.3|44769.3|44753.3|44774.8|44758.8|44747.3|44731.3|0
1732797000000|2024-11-28 12:30:00|44768.8|44752.8|44779.8|44763.8|44779.8|44763.8|44765.8|44749.8|0
1732797300000|2024-11-28 12:35:00|44780.3|44764.3|44784.3|44768.3|44784.8|44768.8|44773.8|44757.8|0
1732797600000|2024-11-28 12:40:00|44784.8|44768.8|44777.3|44761.3|44784.8|44768.8|44775.8|44759.8|0
1732797900000|2024-11-28 12:45:00|44777.8|44761.8|44780.3|44764.3|44781.3|44765.3|44776.8|44760.8|0
1732798200000|2024-11-28 12:50:00|44780.8|44764.8|44784.3|44768.3|44784.8|44768.8|44779.3|44763.3|0
1732798500000|2024-11-28 12:55:00|44783.8|44767.8|44782.3|44766.3|44786.8|44770.8|44781.8|44765.8|0
1732798800000|2024-11-28 13:00:00|44781.8|44765.8|44782.3|44766.3|44785.3|44769.3|44779.8|44763.8|0
1732799100000|2024-11-28 13:05:00|44781.8|44765.8|44784.3|44768.3|44786.3|44770.3|44781.8|44765.8|0
1732799400000|2024-11-28 13:10:00|44783.8|44767.8|44786.3|44770.3|44787.3|44771.3|44782.3|44766.3|0
1732799700000|2024-11-28 13:15:00|44785.8|44769.8|44786.3|44770.3|44788.8|44772.8|44784.3|44768.3|0
1732800000000|2024-11-28 13:20:00|44786.8|44770.8|44794.3|44778.3|44795.3|44779.3|44786.3|44770.3|0
1732800300000|2024-11-28 13:25:00|44793.8|44777.8|44801.3|44785.3|44801.3|44785.3|44791.3|44775.3|0
1732800600000|2024-11-28 13:30:00|44800.8|44784.8|44792.3|44776.3|44807.8|44791.8|44785.3|44769.3|0
1732800900000|2024-11-28 13:35:00|44791.8|44775.8|44789.3|44773.3|44793.3|44777.3|44784.3|44768.3|0
1732801200000|2024-11-28 13:40:00|44788.8|44772.8|44791.3|44775.3|44793.8|44777.8|44782.3|44766.3|0
1732801500000|2024-11-28 13:45:00|44790.8|44774.8|44789.8|44773.8|44794.8|44778.8|44788.3|44772.3|0
1732801800000|2024-11-28 13:50:00|44790.3|44774.3|44793.3|44777.3|44798.3|44782.3|44790.3|44774.3|0
1732802100000|2024-11-28 13:55:00|44792.8|44776.8|44791.3|44775.3|44795.3|44779.3|44789.3|44773.3|0
1732802400000|2024-11-28 14:00:00|44791.8|44775.8|44783.3|44767.3|44793.3|44777.3|44782.3|44766.3|0
1732802700000|2024-11-28 14:05:00|44783.8|44767.8|44785.3|44769.3|44785.3|44769.3|44779.3|44763.3|0
1732803000000|2024-11-28 14:10:00|44784.8|44768.8|44788.8|44772.8|44788.8|44772.8|44781.3|44765.3|0
1732803300000|2024-11-28 14:15:00|44788.3|44772.3|44784.3|44768.3|44790.3|44774.3|44780.3|44764.3|0
1732803600000|2024-11-28 14:20:00|44781.3|44765.3|44783.8|44767.8|44784.3|44768.3|44779.3|44763.3|0
1732803900000|2024-11-28 14:25:00|44783.3|44767.3|44789.3|44773.3|44798.3|44782.3|44782.3|44766.3|0
1732804200000|2024-11-28 14:30:00|44790.3|44774.3|44804.8|44788.8|44806.3|44790.3|44787.3|44771.3|0
1732804500000|2024-11-28 14:35:00|44805.3|44789.3|44793.3|44777.3|44808.3|44792.3|44793.3|44777.3|0
1732804800000|2024-11-28 14:40:00|44792.8|44776.8|44778.3|44762.3|44797.8|44781.8|44774.3|44758.3|0
1732805100000|2024-11-28 14:45:00|44777.8|44761.8|44794.3|44778.3|44794.3|44778.3|44776.8|44760.8|0
1732805400000|2024-11-28 14:50:00|44794.8|44778.8|44811.3|44795.3|44819.8|44803.8|44793.3|44777.3|0
1732805700000|2024-11-28 14:55:00|44810.8|44794.8|44804.3|44788.3|44812.3|44796.3|44798.3|44782.3|0
1732806000000|2024-11-28 15:00:00|44803.3|44787.3|44810.3|44794.3|44829.3|44813.3|44802.3|44786.3|0
1732806300000|2024-11-28 15:05:00|44811.3|44795.3|44804.3|44788.3|44818.3|44802.3|44803.8|44787.8|0
1732806600000|2024-11-28 15:10:00|44803.3|44787.3|44803.3|44787.3|44807.3|44791.3|44790.8|44774.8|0
1732806900000|2024-11-28 15:15:00|44804.3|44788.3|44820.8|44804.8|44833.8|44817.8|44803.3|44787.3|0
1732807200000|2024-11-28 15:20:00|44821.3|44805.3|44814.3|44798.3|44822.3|44806.3|44810.3|44794.3|0
1732807500000|2024-11-28 15:25:00|44814.8|44798.8|44811.8|44795.8|44817.8|44801.8|44802.3|44786.3|0
1732807800000|2024-11-28 15:30:00|44812.3|44796.3|44833.3|44817.3|44833.8|44817.8|44810.8|44794.8|0
1732808100000|2024-11-28 15:35:00|44834.3|44818.3|44821.8|44805.8|44842.8|44826.8|44821.3|44805.3|0
1732808400000|2024-11-28 15:40:00|44820.3|44804.3|44822.3|44806.3|44824.3|44808.3|44812.3|44796.3|0
1732808700000|2024-11-28 15:45:00|44822.8|44806.8|44823.8|44807.8|44844.3|44828.3|44822.8|44806.8|0
1732809000000|2024-11-28 15:50:00|44822.3|44806.3|44819.8|44803.8|44824.3|44808.3|44817.3|44801.3|0
1732809300000|2024-11-28 15:55:00|44820.3|44804.3|44829.8|44813.8|44829.8|44813.8|44806.3|44790.3|0
1732809600000|2024-11-28 16:00:00|44827.3|44811.3|44831.3|44815.3|44839.8|44823.8|44826.3|44810.3|0
1732809900000|2024-11-28 16:05:00|44830.8|44814.8|44827.3|44811.3|44834.3|44818.3|44825.8|44809.8|0
1732810200000|2024-11-28 16:10:00|44827.8|44811.8|44834.3|44818.3|44838.3|44822.3|44827.8|44811.8|0
1732810500000|2024-11-28 16:15:00|44833.8|44817.8|44843.3|44827.3|44843.3|44827.3|44833.3|44817.3|0
1732810800000|2024-11-28 16:20:00|44842.8|44826.8|44845.3|44829.3|44846.3|44830.3|44841.8|44825.8|0
1732811100000|2024-11-28 16:25:00|44844.3|44828.3|44836.8|44820.8|44844.3|44828.3|44833.8|44817.8|0
1732811400000|2024-11-28 16:30:00|44837.3|44821.3|44831.8|44815.8|44838.3|44822.3|44830.3|44814.3|0
1732811700000|2024-11-28 16:35:00|44831.3|44815.3|44836.3|44820.3|44843.3|44827.3|44831.3|44815.3|0
1732812000000|2024-11-28 16:40:00|44835.8|44819.8|44837.3|44821.3|44839.8|44823.8|44831.8|44815.8|0
1732812300000|2024-11-28 16:45:00|44837.8|44821.8|44836.8|44820.8|44842.3|44826.3|44836.8|44820.8|0
1732812600000|2024-11-28 16:50:00|44836.3|44820.3|44841.3|44825.3|44842.3|44826.3|44834.8|44818.8|0
1732812900000|2024-11-28 16:55:00|44840.8|44824.8|44842.8|44826.8|44844.8|44828.8|44840.3|44824.3|0
1732813200000|2024-11-28 17:00:00|44840.8|44824.8|44845.3|44829.3|44849.8|44833.8|44838.3|44822.3|0
1732813500000|2024-11-28 17:05:00|44844.8|44828.8|44854.3|44838.3|44855.3|44839.3|44844.3|44828.3|0
1732813800000|2024-11-28 17:10:00|44853.8|44837.8|44848.3|44832.3|44855.8|44839.8|44848.3|44832.3|0
1732814100000|2024-11-28 17:15:00|44847.8|44831.8|44855.3|44839.3|44855.3|44839.3|44842.3|44826.3|0
1732814400000|2024-11-28 17:20:00|44855.8|44839.8|44853.3|44837.3|44857.3|44841.3|44852.8|44836.8|0
1732814700000|2024-11-28 17:25:00|44852.8|44836.8|44863.3|44847.3|44864.8|44848.8|44849.8|44833.8|0
1732815000000|2024-11-28 17:30:00|44866.3|44850.3|44861.8|44845.8|44866.8|44850.8|44861.3|44845.3|0
1732815300000|2024-11-28 17:35:00|44862.3|44846.3|44867.3|44851.3|44868.8|44852.8|44861.8|44845.8|0
1732815600000|2024-11-28 17:40:00|44866.8|44850.8|44871.3|44855.3|44871.8|44855.8|44866.8|44850.8|0
1732815900000|2024-11-28 17:45:00|44870.8|44854.8|44865.3|44849.3|44872.3|44856.3|44852.8|44836.8|0
1732816200000|2024-11-28 17:50:00|44866.3|44850.3|44859.3|44843.3|44869.8|44853.8|44858.3|44842.3|0
1732816500000|2024-11-28 17:55:00|44858.8|44842.8|44849.8|44833.8|44863.3|44847.3|44842.8|44826.8|0
1732816800000|2024-11-28 18:00:00|44847.3|44831.3|44834.6|44818.6|44847.5|44831.5|44828.5|44812.5|0
1732817100000|2024-11-28 18:05:00|44834.7|44818.7|44849.1|44833.1|44849.1|44833.1|44834.7|44818.7|0
1732817400000|2024-11-28 18:10:00|44849.2|44833.2|44849.1|44833.1|44849.2|44833.2|44849|44833|0
1732817700000|2024-11-28 18:15:00|44849|44833|44829.4|44813.4|44849|44833|44829.4|44813.4|0
1732818000000|2024-11-28 18:20:00|44829.5|44813.5|44830.5|44814.5|44830.6|44814.6|44829.2|44813.2|0
1732818300000|2024-11-28 18:25:00|44830.6|44814.6|44829.6|44813.6|44830.6|44814.6|44829.1|44813.1|0
1732818600000|2024-11-28 18:30:00|44829.5|44813.5|44840.2|44824.2|44840.2|44824.2|44829.5|44813.5|0
1732818900000|2024-11-28 18:35:00|44840.4|44824.4|44840.3|44824.3|44849.8|44833.8|44840.3|44824.3|0
1732819200000|2024-11-28 18:40:00|44840.4|44824.4|44843.7|44827.7|44850.5|44834.5|44840.3|44824.3|0
1732819500000|2024-11-28 18:45:00|44852.2|44836.2|44853.4|44837.4|44853.5|44837.5|44844.1|44828.1|0
1732819800000|2024-11-28 18:50:00|44849.1|44833.1|44844|44828|44849.1|44833.1|44843.9|44827.9|0
1732820100000|2024-11-28 18:55:00|44843.9|44827.9|44843.8|44827.8|44843.9|44827.9|44843.8|44827.8|0
1732820400000|2024-11-28 19:00:00|44843.7|44827.7|44843.4|44827.4|44843.7|44827.7|44843.4|44827.4|0
1732820700000|2024-11-28 19:05:00|44847.7|44831.7|44852.6|44836.6|44852.7|44836.7|44847.7|44831.7|0
1732821000000|2024-11-28 19:10:00|44848.4|44832.4|44851.6|44835.6|44852.6|44836.6|44847.3|44831.3|0
1732821300000|2024-11-28 19:15:00|44847.3|44831.3|44841.6|44825.6|44847.3|44831.3|44841.5|44825.5|0
1732821600000|2024-11-28 19:20:00|44841.5|44825.5|44841.4|44825.4|44841.5|44825.5|44841.4|44825.4|0
1732821900000|2024-11-28 19:25:00|44841.3|44825.3|44840.7|44824.7|44841.3|44825.3|44840.7|44824.7|0
1732822200000|2024-11-28 19:30:00|44840.8|44824.8|44840.5|44824.5|44840.8|44824.8|44840.5|44824.5|0
1732822500000|2024-11-28 19:35:00|44840.3|44824.3|44840.1|44824.1|44840.3|44824.3|44840.1|44824.1|0
1732822800000|2024-11-28 19:40:00|44840|44824|44839.9|44823.9|44840|44824|44839.9|44823.9|0
1732823100000|2024-11-28 19:45:00|44840|44824|44849.4|44833.4|44849.4|44833.4|44840|44824|0
1732823400000|2024-11-28 19:50:00|44849.5|44833.5|44849.5|44833.5|44849.6|44833.6|44845.2|44829.2|0
1732823700000|2024-11-28 19:55:00|44845.2|44829.2|44848|44832|44849.5|44833.5|44843.7|44827.7|0
1732824000000|2024-11-28 20:00:00|44856.5|44840.5|44855.4|44839.4|44857.4|44841.4|44848|44832|0
1732824300000|2024-11-28 20:05:00|44855.3|44839.3|44856.3|44840.3|44856.3|44840.3|44855.3|44839.3|0
1732824600000|2024-11-28 20:10:00|44855.7|44839.7|44855.7|44839.7|44855.7|44839.7|44855.7|44839.7|0
1732824900000|2024-11-28 20:15:00|44854.9|44838.9|44845.4|44829.4|44854.9|44838.9|44845.4|44829.4|0
1732825200000|2024-11-28 20:20:00|44849.7|44833.7|44854.9|44838.9|44854.9|44838.9|44849.7|44833.7|0
1732825500000|2024-11-28 20:25:00|44854.7|44838.7|44849.9|44833.9|44854.7|44838.7|44845.2|44829.2|0
1732825800000|2024-11-28 20:30:00|44854.5|44838.5|44854.4|44838.4|44854.5|44838.5|44849.9|44833.9|0
1732826100000|2024-11-28 20:35:00|44850.1|44834.1|44854.4|44838.4|44854.4|44838.4|44845.1|44829.1|0
1732826400000|2024-11-28 20:40:00|44854.5|44838.5|44854.7|44838.7|44854.7|44838.7|44854.5|44838.5|0
1732826700000|2024-11-28 20:45:00|44854.8|44838.8|44854.8|44838.8|44854.8|44838.8|44854.7|44838.7|0
1732827000000|2024-11-28 20:50:00|44854.7|44838.7|44854.7|44838.7|44854.7|44838.7|44845.4|44829.4|0
1732827300000|2024-11-28 20:55:00|44855.2|44839.2|44859.1|44843.1|44864.6|44848.6|44854|44838|0
1732827600000|2024-11-28 21:00:00|44863.4|44847.4|44863.3|44847.3|44863.4|44847.4|44863.3|44847.3|0
1732827900000|2024-11-28 21:05:00|44863.2|44847.2|44863.2|44847.2|44863.2|44847.2|44863.2|44847.2|0
1732828200000|2024-11-28 21:10:00|44863.1|44847.1|44863.1|44847.1|44863.1|44847.1|44863.1|44847.1|0
1732828500000|2024-11-28 21:15:00|44861.5|44845.5|44861|44845|44861.5|44845.5|44861|44845|0
1732829400000|2024-11-28 21:30:00|44860.9|44844.9|44860.3|44844.3|44860.9|44844.9|44860.3|44844.3|0
1732830300000|2024-11-28 21:45:00|44860.5|44844.5|44860.7|44844.7|44860.7|44844.7|44860.5|44844.5|0
1732830600000|2024-11-28 21:50:00|44860.6|44844.6|44860.6|44844.6|44860.6|44844.6|44860.6|44844.6|0
1732830900000|2024-11-28 21:55:00|44860.7|44844.7|44860.8|44844.8|44860.8|44844.8|44860.7|44844.7|0
1732831800000|2024-11-28 22:10:00|44860.7|44844.7|44860.7|44844.7|44860.7|44844.7|44860.7|44844.7|0
1732832400000|2024-11-28 22:20:00|44860.8|44844.8|44860.8|44844.8|44860.8|44844.8|44860.8|44844.8|0
1732833600000|2024-11-28 22:40:00|44860.7|44844.7|44861.1|44845.1|44861.1|44845.1|44860.7|44844.7|0
1732834500000|2024-11-28 22:55:00|44861.6|44845.6|44862.9|44846.9|44862.9|44846.9|44861.6|44845.6|0
1732834800000|2024-11-28 23:00:00|44845.1|44829.1|44834.8|44818.8|44852.1|44836.1|44825.5|44809.5|0
1732835100000|2024-11-28 23:05:00|44833.3|44817.3|44841.4|44825.4|44846.9|44830.9|44830.8|44814.8|0
1732835400000|2024-11-28 23:10:00|44840.9|44824.9|44843.4|44827.4|44843.4|44827.4|44837.4|44821.4|0
1732835700000|2024-11-28 23:15:00|44843.9|44827.9|44854.9|44838.9|44856.4|44840.4|44842.4|44826.4|0
1732836000000|2024-11-28 23:20:00|44855.4|44839.4|44856.4|44840.4|44859.4|44843.4|44851.4|44835.4|0
1732836300000|2024-11-28 23:25:00|44855.9|44839.9|44857.4|44841.4|44861.4|44845.4|44855.9|44839.9|0
1732836600000|2024-11-28 23:30:00|44856.9|44840.9|44858.4|44842.4|44860.4|44844.4|44849.9|44833.9|0
1732836900000|2024-11-28 23:35:00|44857.9|44841.9|44867.4|44851.4|44869.9|44853.9|44856.4|44840.4|0
1732837200000|2024-11-28 23:40:00|44866.9|44850.9|44871.4|44855.4|44872.9|44856.9|44866.9|44850.9|0
1732837500000|2024-11-28 23:45:00|44869.9|44853.9|44864.4|44848.4|44870.4|44854.4|44862.4|44846.4|0
1732837800000|2024-11-28 23:50:00|44863.9|44847.9|44867.4|44851.4|44868.4|44852.4|44863.4|44847.4|0
1732838100000|2024-11-28 23:55:00|44866.9|44850.9|44869.4|44853.4|44874.4|44858.4|44866.4|44850.4|0
1732838400000|2024-11-29 00:00:00|44866.9|44850.9|44852.9|44836.9|44872.4|44856.4|44852.9|44836.9|0
1732838700000|2024-11-29 00:05:00|44852.4|44836.4|44841.9|44825.9|44853.9|44837.9|44840.4|44824.4|0
1732839000000|2024-11-29 00:10:00|44841.4|44825.4|44847.4|44831.4|44851.4|44835.4|44840.4|44824.4|0
1732839300000|2024-11-29 00:15:00|44846.9|44830.9|44848.4|44832.4|44856.4|44840.4|44845.4|44829.4|0
1732839600000|2024-11-29 00:20:00|44847.9|44831.9|44844.9|44828.9|44852.4|44836.4|44842.4|44826.4|0
1732839900000|2024-11-29 00:25:00|44844.4|44828.4|44847.4|44831.4|44848.9|44832.9|44841.4|44825.4|0
1732840200000|2024-11-29 00:30:00|44847.9|44831.9|44832.4|44816.4|44847.9|44831.9|44829.4|44813.4|0
1732840500000|2024-11-29 00:35:00|44831.9|44815.9|44829.4|44813.4|44833.4|44817.4|44821.9|44805.9|0
1732840800000|2024-11-29 00:40:00|44829.9|44813.9|44832.4|44816.4|44835.9|44819.9|44828.4|44812.4|0
1732841100000|2024-11-29 00:45:00|44832.9|44816.9|44817.4|44801.4|44834.9|44818.9|44816.4|44800.4|0
1732841400000|2024-11-29 00:50:00|44817.9|44801.9|44804.4|44788.4|44821.4|44805.4|44798.4|44782.4|0
1732841700000|2024-11-29 00:55:00|44803.4|44787.4|44809.4|44793.4|44809.4|44793.4|44801.4|44785.4|0
1732842000000|2024-11-29 01:00:00|44808.4|44792.4|44802.4|44786.4|44812.4|44796.4|44799.4|44783.4|0
1732842300000|2024-11-29 01:05:00|44802.9|44786.9|44816.9|44800.9|44816.9|44800.9|44801.9|44785.9|0
1732842600000|2024-11-29 01:10:00|44817.4|44801.4|44821.4|44805.4|44826.4|44810.4|44813.4|44797.4|0
1732842900000|2024-11-29 01:15:00|44821.9|44805.9|44829.4|44813.4|44829.4|44813.4|44819.4|44803.4|0
1732843200000|2024-11-29 01:20:00|44828.9|44812.9|44841.4|44825.4|44844.4|44828.4|44826.4|44810.4|0
1732843500000|2024-11-29 01:25:00|44840.9|44824.9|44846.4|44830.4|44849.4|44833.4|44839.9|44823.9|0
1732843800000|2024-11-29 01:30:00|44845.4|44829.4|44847.4|44831.4|44851.4|44835.4|44843.4|44827.4|0
1732844100000|2024-11-29 01:35:00|44847.9|44831.9|44847.4|44831.4|44855.4|44839.4|44845.4|44829.4|0
1732844400000|2024-11-29 01:40:00|44846.9|44830.9|44843.9|44827.9|44848.4|44832.4|44842.4|44826.4|0
1732844700000|2024-11-29 01:45:00|44844.9|44828.9|44842.4|44826.4|44847.4|44831.4|44840.4|44824.4|0
1732845000000|2024-11-29 01:50:00|44841.4|44825.4|44841.4|44825.4|44845.4|44829.4|44839.4|44823.4|0
1732845300000|2024-11-29 01:55:00|44840.9|44824.9|44853.9|44837.9|44856.4|44840.4|44840.9|44824.9|0
1732845600000|2024-11-29 02:00:00|44853.4|44837.4|44860.9|44844.9|44861.9|44845.9|44852.4|44836.4|0
1732845900000|2024-11-29 02:05:00|44861.4|44845.4|44867.4|44851.4|44869.4|44853.4|44861.4|44845.4|0
1732846200000|2024-11-29 02:10:00|44867.9|44851.9|44869.9|44853.9|44870.4|44854.4|44865.9|44849.9|0
1732846500000|2024-11-29 02:15:00|44869.4|44853.4|44866.4|44850.4|44869.4|44853.4|44862.4|44846.4|0
1732846800000|2024-11-29 02:20:00|44866.9|44850.9|44865.9|44849.9|44870.9|44854.9|44864.9|44848.9|0
1732847100000|2024-11-29 02:25:00|44866.4|44850.4|44870.9|44854.9|44870.9|44854.9|44864.9|44848.9|0
1732847400000|2024-11-29 02:30:00|44868.4|44852.4|44870.4|44854.4|44873.4|44857.4|44868.4|44852.4|0
1732847700000|2024-11-29 02:35:00|44869.9|44853.9|44871.4|44855.4|44871.9|44855.9|44868.4|44852.4|0
1732848000000|2024-11-29 02:40:00|44870.9|44854.9|44870.4|44854.4|44873.4|44857.4|44868.9|44852.9|0
1732848300000|2024-11-29 02:45:00|44870.9|44854.9|44868.4|44852.4|44871.9|44855.9|44867.9|44851.9|0
1732848600000|2024-11-29 02:50:00|44868.9|44852.9|44875.4|44859.4|44876.4|44860.4|44867.9|44851.9|0
1732848900000|2024-11-29 02:55:00|44874.9|44858.9|44875.4|44859.4|44878.4|44862.4|44873.4|44857.4|0
1732849200000|2024-11-29 03:00:00|44876.4|44860.4|44878.4|44862.4|44879.9|44863.9|44875.4|44859.4|0
1732849500000|2024-11-29 03:05:00|44878.9|44862.9|44881.4|44865.4|44884.4|44868.4|44877.9|44861.9|0
1732849800000|2024-11-29 03:10:00|44880.9|44864.9|44883.4|44867.4|44886.9|44870.9|44880.9|44864.9|0
1732850100000|2024-11-29 03:15:00|44883.9|44867.9|44886.4|44870.4|44886.9|44870.9|44882.9|44866.9|0
1732850400000|2024-11-29 03:20:00|44886.9|44870.9|44881.4|44865.4|44886.9|44870.9|44879.9|44863.9|0
1732850700000|2024-11-29 03:25:00|44881.9|44865.9|44880.4|44864.4|44883.4|44867.4|44878.9|44862.9|0
1732851000000|2024-11-29 03:30:00|44880.9|44864.9|44876.9|44860.9|44884.4|44868.4|44871.9|44855.9|0
1732851300000|2024-11-29 03:35:00|44876.4|44860.4|44866.4|44850.4|44878.4|44862.4|44866.4|44850.4|0
1732851600000|2024-11-29 03:40:00|44866.9|44850.9|44875.4|44859.4|44876.9|44860.9|44866.4|44850.4|0
1732851900000|2024-11-29 03:45:00|44874.9|44858.9|44872.9|44856.9|44876.9|44860.9|44871.4|44855.4|0
1732852200000|2024-11-29 03:50:00|44873.4|44857.4|44878.4|44862.4|44879.9|44863.9|44872.4|44856.4|0
1732852500000|2024-11-29 03:55:00|44878.9|44862.9|44876.9|44860.9|44880.4|44864.4|44874.4|44858.4|0
1732852800000|2024-11-29 04:00:00|44877.4|44861.4|44878.4|44862.4|44879.4|44863.4|44875.4|44859.4|0
1732853100000|2024-11-29 04:05:00|44877.9|44861.9|44880.4|44864.4|44881.9|44865.9|44877.4|44861.4|0
1732853400000|2024-11-29 04:10:00|44880.9|44864.9|44879.4|44863.4|44882.4|44866.4|44878.4|44862.4|0
1732853700000|2024-11-29 04:15:00|44879.9|44863.9|44873.9|44857.9|44881.4|44865.4|44873.4|44857.4|0
1732854000000|2024-11-29 04:20:00|44874.9|44858.9|44878.4|44862.4|44878.9|44862.9|44874.4|44858.4|0
1732854300000|2024-11-29 04:25:00|44877.9|44861.9|44874.4|44858.4|44878.9|44862.9|44874.4|44858.4|0
1732854600000|2024-11-29 04:30:00|44873.9|44857.9|44870.4|44854.4|44874.9|44858.9|44869.9|44853.9|0
1732854900000|2024-11-29 04:35:00|44869.9|44853.9|44873.4|44857.4|44874.9|44858.9|44868.9|44852.9|0
1732855200000|2024-11-29 04:40:00|44872.9|44856.9|44882.4|44866.4|44883.9|44867.9|44872.9|44856.9|0
1732855500000|2024-11-29 04:45:00|44881.9|44865.9|44882.4|44866.4|44884.4|44868.4|44880.4|44864.4|0
1732855800000|2024-11-29 04:50:00|44881.9|44865.9|44879.4|44863.4|44882.4|44866.4|44878.9|44862.9|0
1732856100000|2024-11-29 04:55:00|44878.9|44862.9|44885.9|44869.9|44886.4|44870.4|44878.9|44862.9|0
1732856400000|2024-11-29 05:00:00|44885.4|44869.4|44880.4|44864.4|44889.4|44873.4|44879.4|44863.4|0
1732856700000|2024-11-29 05:05:00|44879.9|44863.9|44876.9|44860.9|44882.9|44866.9|44876.9|44860.9|0
1732857000000|2024-11-29 05:10:00|44875.9|44859.9|44879.4|44863.4|44881.9|44865.9|44874.9|44858.9|0
1732857300000|2024-11-29 05:15:00|44878.9|44862.9|44882.4|44866.4|44882.4|44866.4|44878.9|44862.9|0
1732857600000|2024-11-29 05:20:00|44881.9|44865.9|44880.9|44864.9|44883.9|44867.9|44879.9|44863.9|0
1732857900000|2024-11-29 05:25:00|44880.4|44864.4|44873.4|44857.4|44880.4|44864.4|44873.4|44857.4|0
1732858200000|2024-11-29 05:30:00|44872.9|44856.9|44870.4|44854.4|44874.9|44858.9|44869.4|44853.4|0
1732858500000|2024-11-29 05:35:00|44869.9|44853.9|44871.4|44855.4|44873.9|44857.9|44865.4|44849.4|0
1732858800000|2024-11-29 05:40:00|44871.9|44855.9|44870.4|44854.4|44871.9|44855.9|44867.4|44851.4|0
1732859100000|2024-11-29 05:45:00|44869.9|44853.9|44876.4|44860.4|44876.4|44860.4|44868.9|44852.9|0
1732859400000|2024-11-29 05:50:00|44875.9|44859.9|44869.4|44853.4|44875.9|44859.9|44867.9|44851.9|0
1732859700000|2024-11-29 05:55:00|44869.9|44853.9|44867.4|44851.4|44874.9|44858.9|44866.4|44850.4|0
1732860000000|2024-11-29 06:00:00|44866.4|44850.4|44870.4|44854.4|44874.4|44858.4|44865.9|44849.9|0
1732860300000|2024-11-29 06:05:00|44869.9|44853.9|44872.4|44856.4|44873.4|44857.4|44869.4|44853.4|0
1732860600000|2024-11-29 06:10:00|44871.9|44855.9|44873.4|44857.4|44875.4|44859.4|44870.9|44854.9|0
1732860900000|2024-11-29 06:15:00|44873.9|44857.9|44869.9|44853.9|44874.4|44858.4|44867.4|44851.4|0
1732861200000|2024-11-29 06:20:00|44869.4|44853.4|44872.4|44856.4|44875.4|44859.4|44869.4|44853.4|0
1732861500000|2024-11-29 06:25:00|44871.9|44855.9|44868.4|44852.4|44872.4|44856.4|44866.4|44850.4|0
1732861800000|2024-11-29 06:30:00|44868.9|44852.9|44874.9|44858.9|44880.4|44864.4|44868.4|44852.4|0
1732862100000|2024-11-29 06:35:00|44875.4|44859.4|44871.4|44855.4|44879.4|44863.4|44871.4|44855.4|0
1732862400000|2024-11-29 06:40:00|44870.9|44854.9|44871.4|44855.4|44875.4|44859.4|44869.4|44853.4|0
1732862700000|2024-11-29 06:45:00|44870.9|44854.9|44867.4|44851.4|44872.4|44856.4|44864.4|44848.4|0
1732863000000|2024-11-29 06:50:00|44867.9|44851.9|44859.4|44843.4|44870.4|44854.4|44853.4|44837.4|0
1732863300000|2024-11-29 06:55:00|44858.9|44842.9|44868.4|44852.4|44869.9|44853.9|44858.4|44842.4|0
1732863600000|2024-11-29 07:00:00|44867.9|44851.9|44860.4|44844.4|44870.4|44854.4|44850.4|44834.4|0
1732863900000|2024-11-29 07:05:00|44859.9|44843.9|44852.9|44836.9|44860.9|44844.9|44849.4|44833.4|0
1732864200000|2024-11-29 07:10:00|44851.9|44835.9|44853.4|44837.4|44856.9|44840.9|44849.9|44833.9|0
1732864500000|2024-11-29 07:15:00|44854.4|44838.4|44846.4|44830.4|44854.4|44838.4|44836.4|44820.4|0
1732864800000|2024-11-29 07:20:00|44845.9|44829.9|44859.9|44843.9|44861.4|44845.4|44845.4|44829.4|0
1732865100000|2024-11-29 07:25:00|44859.4|44843.4|44861.4|44845.4|44862.4|44846.4|44852.4|44836.4|0
1732865400000|2024-11-29 07:30:00|44859.4|44843.4|44848.4|44832.4|44859.4|44843.4|44838.9|44822.9|0
1732865700000|2024-11-29 07:35:00|44848.9|44832.9|44850.4|44834.4|44854.4|44838.4|44845.4|44829.4|0
1732866000000|2024-11-29 07:40:00|44849.9|44833.9|44853.4|44837.4|44862.4|44846.4|44848.4|44832.4|0
1732866300000|2024-11-29 07:45:00|44852.4|44836.4|44866.4|44850.4|44868.4|44852.4|44851.4|44835.4|0
1732866600000|2024-11-29 07:50:00|44865.9|44849.9|44868.4|44852.4|44874.9|44858.9|44864.9|44848.9|0
1732866900000|2024-11-29 07:55:00|44867.9|44851.9|44861.9|44845.9|44868.9|44852.9|44855.4|44839.4|0
1732867200000|2024-11-29 08:00:00|44866.4|44850.4|44901.4|44885.4|44901.4|44885.4|44865.4|44849.4|0
1732867500000|2024-11-29 08:05:00|44900.4|44884.4|44904.9|44888.9|44908.4|44892.4|44900.4|44884.4|0
1732867800000|2024-11-29 08:10:00|44904.4|44888.4|44893.4|44877.4|44906.4|44890.4|44885.9|44869.9|0
1732868100000|2024-11-29 08:15:00|44892.9|44876.9|44891.4|44875.4|44904.4|44888.4|44888.9|44872.9|0
1732868400000|2024-11-29 08:20:00|44892.4|44876.4|44888.9|44872.9|44895.4|44879.4|44883.4|44867.4|0
1732868700000|2024-11-29 08:25:00|44889.4|44873.4|44890.4|44874.4|44893.4|44877.4|44881.4|44865.4|0
1732869000000|2024-11-29 08:30:00|44889.9|44873.9|44875.9|44859.9|44895.9|44879.9|44872.4|44856.4|0
1732869300000|2024-11-29 08:35:00|44875.4|44859.4|44864.4|44848.4|44882.4|44866.4|44862.9|44846.9|0
1732869600000|2024-11-29 08:40:00|44864.9|44848.9|44851.4|44835.4|44868.9|44852.9|44847.9|44831.9|0
1732869900000|2024-11-29 08:45:00|44852.4|44836.4|44861.4|44845.4|44865.4|44849.4|44852.4|44836.4|0
1732870200000|2024-11-29 08:50:00|44861.9|44845.9|44869.9|44853.9|44874.4|44858.4|44857.4|44841.4|0
1732870500000|2024-11-29 08:55:00|44873.4|44857.4|44867.9|44851.9|44874.4|44858.4|44861.4|44845.4|0
1732870800000|2024-11-29 09:00:00|44864.9|44848.9|44866.4|44850.4|44868.4|44852.4|44852.4|44836.4|0
1732871100000|2024-11-29 09:05:00|44862.4|44846.4|44880.9|44864.9|44880.9|44864.9|44860.9|44844.9|0
1732871400000|2024-11-29 09:10:00|44881.4|44865.4|44876.4|44860.4|44886.4|44870.4|44873.9|44857.9|0
1732871700000|2024-11-29 09:15:00|44877.4|44861.4|44879.9|44863.9|44884.4|44868.4|44872.4|44856.4|0
1732872000000|2024-11-29 09:20:00|44879.4|44863.4|44876.4|44860.4|44886.4|44870.4|44873.9|44857.9|0
1732872300000|2024-11-29 09:25:00|44875.4|44859.4|44883.9|44867.9|44884.4|44868.4|44872.4|44856.4|0
1732872600000|2024-11-29 09:30:00|44883.4|44867.4|44882.4|44866.4|44887.9|44871.9|44879.9|44863.9|0
1732872900000|2024-11-29 09:35:00|44883.4|44867.4|44892.4|44876.4|44894.4|44878.4|44882.4|44866.4|0
1732873200000|2024-11-29 09:40:00|44892.9|44876.9|44900.9|44884.9|44901.9|44885.9|44891.9|44875.9|0
1732873500000|2024-11-29 09:45:00|44900.4|44884.4|44905.4|44889.4|44910.9|44894.9|44900.4|44884.4|0
1732873800000|2024-11-29 09:50:00|44902.9|44886.9|44894.4|44878.4|44902.9|44886.9|44890.9|44874.9|0
1732874100000|2024-11-29 09:55:00|44894.9|44878.9|44897.4|44881.4|44899.4|44883.4|44893.4|44877.4|0
1732874400000|2024-11-29 10:00:00|44897.9|44881.9|44899.4|44883.4|44903.4|44887.4|44895.9|44879.9|0
1732874700000|2024-11-29 10:05:00|44898.9|44882.9|44904.9|44888.9|44907.9|44891.9|44896.9|44880.9|0
1732875000000|2024-11-29 10:10:00|44904.4|44888.4|44911.4|44895.4|44911.9|44895.9|44903.4|44887.4|0
1732875300000|2024-11-29 10:15:00|44910.9|44894.9|44913.9|44897.9|44915.9|44899.9|44906.4|44890.4|0
1732875600000|2024-11-29 10:20:00|44914.4|44898.4|44909.9|44893.9|44917.9|44901.9|44908.4|44892.4|0
1732875900000|2024-11-29 10:25:00|44910.4|44894.4|44901.4|44885.4|44912.4|44896.4|44896.9|44880.9|0
1732876200000|2024-11-29 10:30:00|44900.4|44884.4|44903.9|44887.9|44907.4|44891.4|44899.9|44883.9|0
1732876500000|2024-11-29 10:35:00|44903.4|44887.4|44895.4|44879.4|44909.9|44893.9|44892.4|44876.4|0
1732876800000|2024-11-29 10:40:00|44894.9|44878.9|44890.4|44874.4|44897.9|44881.9|44885.9|44869.9|0
1732877100000|2024-11-29 10:45:00|44890.9|44874.9|44873.9|44857.9|44891.9|44875.9|44872.4|44856.4|0
1732877400000|2024-11-29 10:50:00|44874.4|44858.4|44880.9|44864.9|44886.4|44870.4|44874.4|44858.4|0
1732877700000|2024-11-29 10:55:00|44880.4|44864.4|44884.4|44868.4|44885.9|44869.9|44879.9|44863.9|0
1732878000000|2024-11-29 11:00:00|44883.9|44867.9|44875.4|44859.4|44883.9|44867.9|44874.4|44858.4|0
1732878300000|2024-11-29 11:05:00|44874.9|44858.9|44875.4|44859.4|44878.9|44862.9|44864.4|44848.4|0
1732878600000|2024-11-29 11:10:00|44874.9|44858.9|44875.4|44859.4|44883.4|44867.4|44874.4|44858.4|0
1732878900000|2024-11-29 11:15:00|44874.9|44858.9|44874.4|44858.4|44880.4|44864.4|44872.9|44856.9|0
1732879200000|2024-11-29 11:20:00|44873.9|44857.9|44897.4|44881.4|44897.4|44881.4|44873.9|44857.9|0
1732879500000|2024-11-29 11:25:00|44896.9|44880.9|44901.4|44885.4|44910.9|44894.9|44896.4|44880.4|0
1732879800000|2024-11-29 11:30:00|44901.9|44885.9|44899.9|44883.9|44903.9|44887.9|44893.9|44877.9|0
1732880100000|2024-11-29 11:35:00|44899.4|44883.4|44910.4|44894.4|44912.9|44896.9|44899.4|44883.4|0
1732880400000|2024-11-29 11:40:00|44910.9|44894.9|44914.4|44898.4|44917.9|44901.9|44910.9|44894.9|0
1732880700000|2024-11-29 11:45:00|44914.9|44898.9|44917.4|44901.4|44923.4|44907.4|44914.9|44898.9|0
1732881000000|2024-11-29 11:50:00|44916.9|44900.9|44914.9|44898.9|44922.4|44906.4|44914.4|44898.4|0
1732881300000|2024-11-29 11:55:00|44914.4|44898.4|44922.4|44906.4|44925.4|44909.4|44913.4|44897.4|0
1732881600000|2024-11-29 12:00:00|44920.4|44904.4|44922.9|44906.9|44924.4|44908.4|44916.9|44900.9|0
1732881900000|2024-11-29 12:05:00|44921.9|44905.9|44908.4|44892.4|44925.9|44909.9|44908.4|44892.4|0
1732882200000|2024-11-29 12:10:00|44908.9|44892.9|44906.4|44890.4|44914.9|44898.9|44905.4|44889.4|0
1732882500000|2024-11-29 12:15:00|44905.9|44889.9|44899.4|44883.4|44909.9|44893.9|44897.4|44881.4|0
1732882800000|2024-11-29 12:20:00|44898.4|44882.4|44905.4|44889.4|44912.4|44896.4|44898.4|44882.4|0
1732883100000|2024-11-29 12:25:00|44904.9|44888.9|44900.9|44884.9|44909.4|44893.4|44900.9|44884.9|0
1732883400000|2024-11-29 12:30:00|44901.4|44885.4|44884.4|44868.4|44901.9|44885.9|44883.9|44867.9|0
1732883700000|2024-11-29 12:35:00|44883.9|44867.9|44877.4|44861.4|44884.9|44868.9|44869.9|44853.9|0
1732884000000|2024-11-29 12:40:00|44876.9|44860.9|44868.9|44852.9|44879.9|44863.9|44867.4|44851.4|0
1732884300000|2024-11-29 12:45:00|44867.9|44851.9|44866.4|44850.4|44874.4|44858.4|44864.4|44848.4|0
1732884600000|2024-11-29 12:50:00|44866.9|44850.9|44871.4|44855.4|44873.9|44857.9|44863.9|44847.9|0
1732884900000|2024-11-29 12:55:00|44870.4|44854.4|44882.4|44866.4|44887.4|44871.4|44868.4|44852.4|0
1732885200000|2024-11-29 13:00:00|44879.4|44863.4|44879.9|44863.9|44886.4|44870.4|44874.9|44858.9|0
1732885500000|2024-11-29 13:05:00|44879.4|44863.4|44883.4|44867.4|44886.9|44870.9|44878.4|44862.4|0
1732885800000|2024-11-29 13:10:00|44882.9|44866.9|44876.9|44860.9|44889.9|44873.9|44876.9|44860.9|0
1732886100000|2024-11-29 13:15:00|44875.9|44859.9|44859.4|44843.4|44880.4|44864.4|44859.4|44843.4|0
1732886400000|2024-11-29 13:20:00|44860.4|44844.4|44859.4|44843.4|44874.9|44858.9|44859.4|44843.4|0
1732886700000|2024-11-29 13:25:00|44861.4|44845.4|44853.4|44837.4|44865.9|44849.9|44851.9|44835.9|0
1732887000000|2024-11-29 13:30:00|44852.4|44836.4|44823.9|44807.9|44852.4|44836.4|44819.9|44803.9|0
1732887300000|2024-11-29 13:35:00|44822.9|44806.9|44834.4|44818.4|44837.9|44821.9|44821.9|44805.9|0
1732887600000|2024-11-29 13:40:00|44833.4|44817.4|44805.4|44789.4|44835.4|44819.4|44803.4|44787.4|0
1732887900000|2024-11-29 13:45:00|44805.9|44789.9|44819.4|44803.4|44824.4|44808.4|44797.9|44781.9|0
1732888200000|2024-11-29 13:50:00|44818.4|44802.4|44812.4|44796.4|44820.4|44804.4|44808.4|44792.4|0
1732888500000|2024-11-29 13:55:00|44812.9|44796.9|44825.4|44809.4|44827.9|44811.9|44810.9|44794.9|0
1732888800000|2024-11-29 14:00:00|44826.9|44810.9|44848.9|44832.9|44851.4|44835.4|44826.9|44810.9|0
1732889100000|2024-11-29 14:05:00|44848.4|44832.4|44850.4|44834.4|44861.4|44845.4|44848.4|44832.4|0
1732889400000|2024-11-29 14:10:00|44850.9|44834.9|44864.4|44848.4|44879.4|44863.4|44850.9|44834.9|0
1732889700000|2024-11-29 14:15:00|44864.9|44848.9|44839.4|44823.4|44867.4|44851.4|44837.4|44821.4|0
1732890000000|2024-11-29 14:20:00|44839.9|44823.9|44849.4|44833.4|44850.4|44834.4|44836.9|44820.9|0
1732890300000|2024-11-29 14:25:00|44848.9|44832.9|44784.9|44768.9|44859.4|44843.4|44778.4|44762.4|0
1732890600000|2024-11-29 14:30:00|44781.9|44765.9|44890.9|44874.9|44914.4|44898.4|44778.4|44762.4|0
1732890900000|2024-11-29 14:35:00|44889.4|44873.4|44890.9|44874.9|44898.9|44882.9|44849.4|44833.4|0
1732891200000|2024-11-29 14:40:00|44889.9|44873.9|44879.9|44863.9|44902.4|44886.4|44873.4|44857.4|0
1732891500000|2024-11-29 14:45:00|44880.4|44864.4|44878.4|44862.4|44891.4|44875.4|44854.9|44838.9|0
1732891800000|2024-11-29 14:50:00|44879.4|44863.4|44868.9|44852.9|44896.4|44880.4|44850.4|44834.4|0
1732892100000|2024-11-29 14:55:00|44869.4|44853.4|44835.9|44819.9|44870.4|44854.4|44833.9|44817.9|0
1732892400000|2024-11-29 15:00:00|44836.9|44820.9|44876.4|44860.4|44878.4|44862.4|44831.9|44815.9|0
1732892700000|2024-11-29 15:05:00|44874.4|44858.4|44852.4|44836.4|44889.9|44873.9|44848.4|44832.4|0
1732893000000|2024-11-29 15:10:00|44850.4|44834.4|44895.4|44879.4|44898.4|44882.4|44850.4|44834.4|0
1732893300000|2024-11-29 15:15:00|44894.4|44878.4|44871.9|44855.9|44901.4|44885.4|44869.4|44853.4|0
1732893600000|2024-11-29 15:20:00|44871.4|44855.4|44901.4|44885.4|44901.4|44885.4|44863.9|44847.9|0
1732893900000|2024-11-29 15:25:00|44900.4|44884.4|44894.9|44878.9|44910.4|44894.4|44882.4|44866.4|0
1732894200000|2024-11-29 15:30:00|44897.4|44881.4|44883.4|44867.4|44909.4|44893.4|44876.4|44860.4|0
1732894500000|2024-11-29 15:35:00|44883.9|44867.9|44905.4|44889.4|44924.9|44908.9|44882.9|44866.9|0
1732894800000|2024-11-29 15:40:00|44906.4|44890.4|44903.9|44887.9|44910.9|44894.9|44889.4|44873.4|0
1732895100000|2024-11-29 15:45:00|44903.4|44887.4|44916.4|44900.4|44916.4|44900.4|44897.4|44881.4|0
1732895400000|2024-11-29 15:50:00|44917.4|44901.4|44923.9|44907.9|44924.4|44908.4|44906.9|44890.9|0
1732895700000|2024-11-29 15:55:00|44923.4|44907.4|44937.4|44921.4|44944.4|44928.4|44923.4|44907.4|0
1732896000000|2024-11-29 16:00:00|44938.4|44922.4|44942.9|44926.9|44949.9|44933.9|44927.4|44911.4|0
1732896300000|2024-11-29 16:05:00|44939.4|44923.4|44952.4|44936.4|44954.4|44938.4|44925.9|44909.9|0
1732896600000|2024-11-29 16:10:00|44951.9|44935.9|44956.9|44940.9|44961.4|44945.4|44939.4|44923.4|0
1732896900000|2024-11-29 16:15:00|44957.4|44941.4|44943.4|44927.4|44969.4|44953.4|44941.4|44925.4|0
1732897200000|2024-11-29 16:20:00|44943.9|44927.9|44971.4|44955.4|44972.9|44956.9|44942.4|44926.4|0
1732897500000|2024-11-29 16:25:00|44971.9|44955.9|44992.9|44976.9|45003.9|44987.9|44969.4|44953.4|0
1732897800000|2024-11-29 16:30:00|44992.4|44976.4|44992.9|44976.9|44999.9|44983.9|44983.4|44967.4|0
1732898100000|2024-11-29 16:35:00|44991.4|44975.4|44989.4|44973.4|44993.4|44977.4|44979.4|44963.4|0
1732898400000|2024-11-29 16:40:00|44989.9|44973.9|45001.4|44985.4|45002.4|44986.4|44982.4|44966.4|0
1732898700000|2024-11-29 16:45:00|45000.9|44984.9|45027.4|45011.4|45032.9|45016.9|44999.4|44983.4|0
1732899000000|2024-11-29 16:50:00|45027.9|45011.9|45048.4|45032.4|45050.4|45034.4|45026.9|45010.9|0
1732899300000|2024-11-29 16:55:00|45045.4|45029.4|45028.4|45012.4|45045.4|45029.4|45019.4|45003.4|0
1732899600000|2024-11-29 17:00:00|45030.4|45014.4|45042.9|45026.9|45042.9|45026.9|45029.4|45013.4|0
1732899900000|2024-11-29 17:05:00|45043.9|45027.9|45079.4|45063.4|45088.4|45072.4|45041.9|45025.9|0
1732900200000|2024-11-29 17:10:00|45078.9|45062.9|45073.4|45057.4|45080.9|45064.9|45059.4|45043.4|0
1732900500000|2024-11-29 17:15:00|45070.4|45054.4|45083.9|45067.9|45090.4|45074.4|45056.9|45040.9|0
1732900800000|2024-11-29 17:20:00|45082.4|45066.4|45061.4|45045.4|45091.4|45075.4|45059.4|45043.4|0
1732901100000|2024-11-29 17:25:00|45059.4|45043.4|45066.4|45050.4|45078.4|45062.4|45058.9|45042.9|0
1732901400000|2024-11-29 17:30:00|45065.4|45049.4|45074.4|45058.4|45075.4|45059.4|45062.4|45046.4|0
1732901700000|2024-11-29 17:35:00|45074.9|45058.9|45078.9|45062.9|45087.4|45071.4|45069.9|45053.9|0
1732902000000|2024-11-29 17:40:00|45079.4|45063.4|45080.4|45064.4|45086.4|45070.4|45071.4|45055.4|0
1732902300000|2024-11-29 17:45:00|45079.4|45063.4|45063.4|45047.4|45084.9|45068.9|45057.9|45041.9|0
1732902600000|2024-11-29 17:50:00|45064.4|45048.4|45021.4|45005.4|45064.4|45048.4|45001.9|44985.9|0
1732902900000|2024-11-29 17:55:00|45016.9|45000.9|44974.4|44958.4|45016.9|45000.9|44957.4|44941.4|0
1732903200000|2024-11-29 18:00:00|44940.6|44924.6|44953.1|44937.1|44955.1|44939.1|44924.6|44908.6|0
1732903500000|2024-11-29 18:05:00|44949.6|44933.6|44956.6|44940.6|44966.1|44950.1|44949.6|44933.6|0
1732903800000|2024-11-29 18:10:00|44955.6|44939.6|44942.1|44926.1|44955.6|44939.6|44924.1|44908.1|0
1732904100000|2024-11-29 18:15:00|44937.7|44921.7|44929.9|44913.9|44938.2|44922.2|44927.1|44911.1|0
1732904400000|2024-11-29 18:20:00|44930|44914|44934.4|44918.4|44934.4|44918.4|44930|44914|0
1732904700000|2024-11-29 18:25:00|44934.6|44918.6|44937|44921|44945.8|44929.8|44934.6|44918.6|0
1732905000000|2024-11-29 18:30:00|44936.9|44920.9|44935.7|44919.7|44937.1|44921.1|44935.1|44919.1|0
1732905300000|2024-11-29 18:35:00|44935.8|44919.8|44936.5|44920.5|44945.8|44929.8|44935.8|44919.8|0
1732905600000|2024-11-29 18:40:00|44936.6|44920.6|44945.1|44929.1|44945.8|44929.8|44936.5|44920.5|0
1732905900000|2024-11-29 18:45:00|44945.2|44929.2|44945.6|44929.6|44945.7|44929.7|44945.1|44929.1|0
1732906200000|2024-11-29 18:50:00|44945.7|44929.7|44936.3|44920.3|44945.7|44929.7|44936.1|44920.1|0
1732906500000|2024-11-29 18:55:00|44936.5|44920.5|44947.5|44931.5|44947.6|44931.6|44936.5|44920.5|0
1732906800000|2024-11-29 19:00:00|44947.6|44931.6|44938.4|44922.4|44947.7|44931.7|44938.3|44922.3|0
1732907100000|2024-11-29 19:05:00|44947|44931|44937.5|44921.5|44947.2|44931.2|44937.5|44921.5|0
1732907400000|2024-11-29 19:10:00|44937.6|44921.6|44928.4|44912.4|44937.6|44921.6|44927.9|44911.9|0
1732907700000|2024-11-29 19:15:00|44928.3|44912.3|44926.7|44910.7|44928.3|44912.3|44926.6|44910.6|0
1732908000000|2024-11-29 19:20:00|44926.8|44910.8|44926.7|44910.7|44926.8|44910.8|44926.6|44910.6|0
1732908300000|2024-11-29 19:25:00|44926.8|44910.8|44917.6|44901.6|44927.8|44911.8|44917.6|44901.6|0
1732908600000|2024-11-29 19:30:00|44917.7|44901.7|44917.9|44901.9|44917.9|44901.9|44917.4|44901.4|0
1732908900000|2024-11-29 19:35:00|44917.8|44901.8|44917.8|44901.8|44917.9|44901.9|44917.7|44901.7|0
1732909200000|2024-11-29 19:40:00|44917.7|44901.7|44927.5|44911.5|44927.5|44911.5|44917.7|44901.7|0
1732909500000|2024-11-29 19:45:00|44927.6|44911.6|44918.3|44902.3|44927.9|44911.9|44918.3|44902.3|0
1732909800000|2024-11-29 19:50:00|44918.4|44902.4|44918.5|44902.5|44927.7|44911.7|44918.4|44902.4|0
1732910400000|2024-11-29 20:00:00|44918.6|44902.6|44928.6|44912.6|44937.2|44921.2|44918.6|44902.6|0
1732910700000|2024-11-29 20:05:00|44920.1|44904.1|44920.7|44904.7|44920.7|44904.7|44919.2|44903.2|0
1732911000000|2024-11-29 20:10:00|44920.8|44904.8|44921|44905|44921|44905|44920.8|44904.8|0
1732911300000|2024-11-29 20:15:00|44921.8|44905.8|44922.3|44906.3|44922.3|44906.3|44921.8|44905.8|0
1732911600000|2024-11-29 20:20:00|44930.8|44914.8|44931.6|44915.6|44931.6|44915.6|44930.8|44914.8|0
1732911900000|2024-11-29 20:25:00|44931.5|44915.5|44922.4|44906.4|44931.7|44915.7|44922.3|44906.3|0
1732912200000|2024-11-29 20:30:00|44922.3|44906.3|44910.4|44894.4|44922.3|44906.3|44902.7|44886.7|0
1732912500000|2024-11-29 20:35:00|44914.7|44898.7|44923.2|44907.2|44924.4|44908.4|44914.7|44898.7|0
1732912800000|2024-11-29 20:40:00|44923.1|44907.1|44932.1|44916.1|44932.5|44916.5|44914.1|44898.1|0
1732913100000|2024-11-29 20:45:00|44923.6|44907.6|44923|44907|44923.6|44907.6|44923|44907|0
1732913400000|2024-11-29 20:50:00|44923.1|44907.1|44922.2|44906.2|44923.2|44907.2|44922|44906|0
1732913700000|2024-11-29 20:55:00|44913.7|44897.7|44904.8|44888.8|44921.8|44905.8|44893.9|44877.9|0
1732914000000|2024-11-29 21:00:00|44904.9|44888.9|44904.9|44888.9|44904.9|44888.9|44904.9|44888.9|0
1732953000000|2024-11-30 07:50:00|44903.9|44889.9|44910.9|44896.9|44910.9|44896.9|44903.9|44889.9|0
1732953300000|2024-11-30 07:55:00|44912.9|44898.9|44912.9|44898.9|44912.9|44898.9|44912.9|44898.9|0
1732956000000|2024-11-30 08:40:00|44914.3|44900.3|44914.3|44900.3|44914.3|44900.3|44914.3|44900.3|0
1732968900000|2024-11-30 12:15:00|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|0
1732994400000|2024-11-30 19:20:00|44914.6|44900.6|44914.6|44900.6|44914.6|44900.6|44914.6|44900.6|0
1733005800000|2024-11-30 22:30:00|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|0
1733037300000|2024-12-01 07:15:00|44914.3|44900.3|44914.3|44900.3|44914.3|44900.3|44914.3|44900.3|0
1733039700000|2024-12-01 07:55:00|44913.8|44899.8|44913.8|44899.8|44913.8|44899.8|44913.8|44899.8|0
1733040600000|2024-12-01 08:10:00|44913.7|44899.7|44913.7|44899.7|44913.7|44899.7|44913.7|44899.7|0
1733044200000|2024-12-01 09:10:00|44913.6|44899.6|44913.6|44899.6|44913.6|44899.6|44913.6|44899.6|0
1733052000000|2024-12-01 11:20:00|44913.2|44899.2|44913.2|44899.2|44913.2|44899.2|44913.2|44899.2|0
1733085600000|2024-12-01 20:40:00|44913.5|44899.5|44913.5|44899.5|44913.5|44899.5|44913.5|44899.5|0
1733086200000|2024-12-01 20:50:00|44914.5|44900.5|44914.5|44900.5|44914.5|44900.5|44914.5|44900.5|0
1733086800000|2024-12-01 21:00:00|44913.6|44899.6|44913.6|44899.6|44913.6|44899.6|44913.6|44899.6|0
1733089800000|2024-12-01 21:50:00|44913.3|44899.3|44913.3|44899.3|44913.3|44899.3|44913.3|44899.3|0
1733094000000|2024-12-01 23:00:00|44903.9|44889.9|44941.1|44927.1|44958.1|44944.1|44903.9|44889.9|0
1733094300000|2024-12-01 23:05:00|44941.6|44927.6|44919.6|44905.6|44941.6|44927.6|44913.1|44899.1|0
1733094600000|2024-12-01 23:10:00|44919.1|44905.1|44919.1|44905.1|44924.6|44910.6|44902.1|44888.1|0
1733094900000|2024-12-01 23:15:00|44921.1|44907.1|44904.1|44890.1|44929.1|44915.1|44904.1|44890.1|0
1733095200000|2024-12-01 23:20:00|44903.1|44889.1|44909.1|44895.1|44910.1|44896.1|44900.1|44886.1|0
1733095500000|2024-12-01 23:25:00|44909.6|44895.6|44905.1|44891.1|44914.1|44900.1|44905.1|44891.1|0
1733095800000|2024-12-01 23:30:00|44906.1|44892.1|44904.6|44890.6|44910.1|44896.1|44899.6|44885.6|0
1733096100000|2024-12-01 23:35:00|44905.1|44891.1|44899.1|44885.1|44907.1|44893.1|44894.1|44880.1|0
1733096400000|2024-12-01 23:40:00|44899.6|44885.6|44901.1|44887.1|44905.1|44891.1|44895.1|44881.1|0
1733096700000|2024-12-01 23:45:00|44900.6|44886.6|44912.6|44898.6|44914.1|44900.1|44898.1|44884.1|0
1733097000000|2024-12-01 23:50:00|44913.1|44899.1|44903.1|44889.1|44913.1|44899.1|44900.6|44886.6|0
1733097300000|2024-12-01 23:55:00|44902.6|44888.6|44906.1|44892.1|44908.1|44894.1|44900.1|44886.1|0
1733097600000|2024-12-02 00:00:00|44910.1|44896.1|44920.6|44906.6|44923.6|44909.6|44910.1|44896.1|0
1733097900000|2024-12-02 00:05:00|44920.1|44906.1|44928.6|44914.6|44930.6|44916.6|44920.1|44906.1|0
1733098200000|2024-12-02 00:10:00|44928.1|44914.1|44909.6|44895.6|44929.1|44915.1|44908.6|44894.6|0
1733098500000|2024-12-02 00:15:00|44909.1|44895.1|44914.1|44900.1|44920.6|44906.6|44897.1|44883.1|0
1733098800000|2024-12-02 00:20:00|44913.6|44899.6|44923.1|44909.1|44923.1|44909.1|44913.1|44899.1|0
1733099100000|2024-12-02 00:25:00|44923.6|44909.6|44918.1|44904.1|44927.1|44913.1|44917.1|44903.1|0
1733099400000|2024-12-02 00:30:00|44918.6|44904.6|44896.1|44882.1|44920.1|44906.1|44890.1|44876.1|0
1733099700000|2024-12-02 00:35:00|44896.6|44882.6|44902.1|44888.1|44906.1|44892.1|44892.1|44878.1|0
1733100000000|2024-12-02 00:40:00|44902.6|44888.6|44894.1|44880.1|44904.6|44890.6|44893.1|44879.1|0
1733100300000|2024-12-02 00:45:00|44894.6|44880.6|44898.1|44884.1|44899.1|44885.1|44889.6|44875.6|0
1733100600000|2024-12-02 00:50:00|44896.1|44882.1|44905.6|44891.6|44909.1|44895.1|44893.6|44879.6|0
1733100900000|2024-12-02 00:55:00|44908.1|44894.1|44912.1|44898.1|44916.1|44902.1|44906.6|44892.6|0
1733101200000|2024-12-02 01:00:00|44912.6|44898.6|44900.1|44886.1|44912.6|44898.6|44897.1|44883.1|0
1733101500000|2024-12-02 01:05:00|44899.6|44885.6|44907.1|44893.1|44909.6|44895.6|44897.1|44883.1|0
1733101800000|2024-12-02 01:10:00|44907.6|44893.6|44910.6|44896.6|44916.1|44902.1|44907.1|44893.1|0
1733102100000|2024-12-02 01:15:00|44911.1|44897.1|44906.1|44892.1|44911.1|44897.1|44901.6|44887.6|0
1733102400000|2024-12-02 01:20:00|44906.6|44892.6|44907.1|44893.1|44909.6|44895.6|44901.1|44887.1|0
1733102700000|2024-12-02 01:25:00|44907.6|44893.6|44907.1|44893.1|44913.1|44899.1|44905.1|44891.1|0
1733103000000|2024-12-02 01:30:00|44906.6|44892.6|44906.1|44892.1|44914.1|44900.1|44901.1|44887.1|0
1733103300000|2024-12-02 01:35:00|44906.6|44892.6|44905.1|44891.1|44912.1|44898.1|44904.1|44890.1|0
1733103600000|2024-12-02 01:40:00|44905.6|44891.6|44901.1|44887.1|44907.1|44893.1|44901.1|44887.1|0
1733103900000|2024-12-02 01:45:00|44901.6|44887.6|44898.1|44884.1|44904.1|44890.1|44897.1|44883.1|0
1733104200000|2024-12-02 01:50:00|44898.6|44884.6|44890.1|44876.1|44898.6|44884.6|44890.1|44876.1|0
1733104500000|2024-12-02 01:55:00|44889.6|44875.6|44880.6|44866.6|44890.6|44876.6|44879.1|44865.1|0
1733104800000|2024-12-02 02:00:00|44879.6|44865.6|44878.1|44864.1|44881.1|44867.1|44875.1|44861.1|0
1733105100000|2024-12-02 02:05:00|44878.6|44864.6|44872.1|44858.1|44879.6|44865.6|44871.1|44857.1|0
1733105400000|2024-12-02 02:10:00|44872.6|44858.6|44866.6|44852.6|44874.6|44860.6|44866.6|44852.6|0
1733105700000|2024-12-02 02:15:00|44866.1|44852.1|44875.6|44861.6|44877.1|44863.1|44864.1|44850.1|0
1733106000000|2024-12-02 02:20:00|44876.1|44862.1|44875.1|44861.1|44877.1|44863.1|44872.6|44858.6|0
1733106300000|2024-12-02 02:25:00|44875.6|44861.6|44873.1|44859.1|44877.6|44863.6|44869.1|44855.1|0
1733106600000|2024-12-02 02:30:00|44872.6|44858.6|44869.6|44855.6|44876.1|44862.1|44868.1|44854.1|0
1733106900000|2024-12-02 02:35:00|44870.1|44856.1|44869.6|44855.6|44874.1|44860.1|44868.6|44854.6|0
1733107200000|2024-12-02 02:40:00|44870.1|44856.1|44876.1|44862.1|44877.1|44863.1|44869.1|44855.1|0
1733107500000|2024-12-02 02:45:00|44876.6|44862.6|44882.1|44868.1|44884.1|44870.1|44875.1|44861.1|0
1733107800000|2024-12-02 02:50:00|44881.6|44867.6|44879.1|44865.1|44881.6|44867.6|44877.6|44863.6|0
1733108100000|2024-12-02 02:55:00|44878.1|44864.1|44880.1|44866.1|44882.1|44868.1|44877.1|44863.1|0
1733108400000|2024-12-02 03:00:00|44879.6|44865.6|44878.6|44864.6|44886.1|44872.1|44878.1|44864.1|0
1733108700000|2024-12-02 03:05:00|44879.1|44865.1|44878.1|44864.1|44879.1|44865.1|44875.6|44861.6|0
1733109000000|2024-12-02 03:10:00|44878.6|44864.6|44876.1|44862.1|44880.1|44866.1|44873.6|44859.6|0
1733109300000|2024-12-02 03:15:00|44875.6|44861.6|44876.6|44862.6|44878.6|44864.6|44874.6|44860.6|0
1733109600000|2024-12-02 03:20:00|44875.6|44861.6|44877.1|44863.1|44877.1|44863.1|44872.6|44858.6|0
1733109900000|2024-12-02 03:25:00|44876.6|44862.6|44880.6|44866.6|44881.6|44867.6|44875.1|44861.1|0
1733110200000|2024-12-02 03:30:00|44881.1|44867.1|44881.1|44867.1|44884.1|44870.1|44878.1|44864.1|0
1733110500000|2024-12-02 03:35:00|44880.6|44866.6|44882.1|44868.1|44886.1|44872.1|44880.1|44866.1|0
1733110800000|2024-12-02 03:40:00|44882.6|44868.6|44883.1|44869.1|44884.1|44870.1|44880.1|44866.1|0
1733111100000|2024-12-02 03:45:00|44882.6|44868.6|44874.6|44860.6|44882.6|44868.6|44873.6|44859.6|0
1733111400000|2024-12-02 03:50:00|44875.1|44861.1|44863.1|44849.1|44875.6|44861.6|44859.1|44845.1|0
1733111700000|2024-12-02 03:55:00|44863.6|44849.6|44862.6|44848.6|44864.1|44850.1|44858.1|44844.1|0
1733112000000|2024-12-02 04:00:00|44862.1|44848.1|44874.1|44860.1|44874.1|44860.1|44862.1|44848.1|0
1733112300000|2024-12-02 04:05:00|44873.6|44859.6|44864.1|44850.1|44876.1|44862.1|44864.1|44850.1|0
1733112600000|2024-12-02 04:10:00|44863.6|44849.6|44862.1|44848.1|44864.1|44850.1|44859.6|44845.6|0
1733112900000|2024-12-02 04:15:00|44861.6|44847.6|44860.1|44846.1|44862.6|44848.6|44857.6|44843.6|0
1733113200000|2024-12-02 04:20:00|44859.6|44845.6|44862.1|44848.1|44862.1|44848.1|44859.1|44845.1|0
1733113500000|2024-12-02 04:25:00|44861.6|44847.6|44872.1|44858.1|44873.1|44859.1|44860.6|44846.6|0
1733113800000|2024-12-02 04:30:00|44872.6|44858.6|44880.1|44866.1|44882.1|44868.1|44868.6|44854.6|0
1733114100000|2024-12-02 04:35:00|44880.6|44866.6|44878.1|44864.1|44886.1|44872.1|44878.1|44864.1|0
1733114400000|2024-12-02 04:40:00|44877.6|44863.6|44882.1|44868.1|44883.1|44869.1|44877.6|44863.6|0
1733114700000|2024-12-02 04:45:00|44882.6|44868.6|44875.1|44861.1|44883.6|44869.6|44873.1|44859.1|0
1733115000000|2024-12-02 04:50:00|44874.6|44860.6|44867.6|44853.6|44875.1|44861.1|44867.1|44853.1|0
1733115300000|2024-12-02 04:55:00|44868.1|44854.1|44867.1|44853.1|44870.6|44856.6|44866.1|44852.1|0
1733115600000|2024-12-02 05:00:00|44867.6|44853.6|44881.1|44867.1|44881.6|44867.6|44863.6|44849.6|0
1733115900000|2024-12-02 05:05:00|44880.1|44866.1|44880.6|44866.6|44884.1|44870.1|44876.6|44862.6|0
1733116200000|2024-12-02 05:10:00|44881.1|44867.1|44877.6|44863.6|44881.1|44867.1|44874.1|44860.1|0
1733116500000|2024-12-02 05:15:00|44878.6|44864.6|44874.1|44860.1|44878.6|44864.6|44873.6|44859.6|0
1733116800000|2024-12-02 05:20:00|44873.6|44859.6|44872.1|44858.1|44874.6|44860.6|44870.1|44856.1|0
1733117100000|2024-12-02 05:25:00|44871.6|44857.6|44869.6|44855.6|44874.6|44860.6|44869.1|44855.1|0
1733117400000|2024-12-02 05:30:00|44870.1|44856.1|44868.1|44854.1|44870.1|44856.1|44864.6|44850.6|0
1733117700000|2024-12-02 05:35:00|44868.6|44854.6|44869.1|44855.1|44869.1|44855.1|44864.1|44850.1|0
1733118000000|2024-12-02 05:40:00|44868.6|44854.6|44870.1|44856.1|44870.6|44856.6|44866.6|44852.6|0
1733118300000|2024-12-02 05:45:00|44869.6|44855.6|44870.1|44856.1|44871.6|44857.6|44867.1|44853.1|0
1733118600000|2024-12-02 05:50:00|44870.6|44856.6|44868.6|44854.6|44871.6|44857.6|44867.1|44853.1|0
1733118900000|2024-12-02 05:55:00|44869.1|44855.1|44862.1|44848.1|44870.1|44856.1|44861.6|44847.6|0
1733119200000|2024-12-02 06:00:00|44861.6|44847.6|44859.6|44845.6|44861.6|44847.6|44854.6|44840.6|0
1733119500000|2024-12-02 06:05:00|44860.1|44846.1|44846.1|44832.1|44860.1|44846.1|44846.1|44832.1|0
1733119800000|2024-12-02 06:10:00|44846.6|44832.6|44850.1|44836.1|44851.1|44837.1|44846.1|44832.1|0
1733120100000|2024-12-02 06:15:00|44849.6|44835.6|44840.1|44826.1|44850.1|44836.1|44838.1|44824.1|0
1733120400000|2024-12-02 06:20:00|44839.6|44825.6|44843.1|44829.1|44843.1|44829.1|44838.1|44824.1|0
1733120700000|2024-12-02 06:25:00|44842.6|44828.6|44846.1|44832.1|44853.1|44839.1|44841.1|44827.1|0
1733121000000|2024-12-02 06:30:00|44847.6|44833.6|44850.1|44836.1|44852.1|44838.1|44845.1|44831.1|0
1733121300000|2024-12-02 06:35:00|44849.6|44835.6|44849.1|44835.1|44851.1|44837.1|44841.1|44827.1|0
1733121600000|2024-12-02 06:40:00|44849.6|44835.6|44848.6|44834.6|44849.6|44835.6|44846.1|44832.1|0
1733121900000|2024-12-02 06:45:00|44849.1|44835.1|44860.1|44846.1|44860.6|44846.6|44849.1|44835.1|0
1733122200000|2024-12-02 06:50:00|44860.6|44846.6|44865.1|44851.1|44865.1|44851.1|44855.1|44841.1|0
1733122500000|2024-12-02 06:55:00|44865.6|44851.6|44868.1|44854.1|44869.1|44855.1|44863.1|44849.1|0
1733122800000|2024-12-02 07:00:00|44871.6|44857.6|44859.6|44845.6|44872.6|44858.6|44855.1|44841.1|0
1733123100000|2024-12-02 07:05:00|44860.1|44846.1|44861.1|44847.1|44862.1|44848.1|44851.6|44837.6|0
1733123400000|2024-12-02 07:10:00|44859.1|44845.1|44847.6|44833.6|44863.1|44849.1|44845.1|44831.1|0
1733123700000|2024-12-02 07:15:00|44847.1|44833.1|44858.1|44844.1|44859.1|44845.1|44844.1|44830.1|0
1733124000000|2024-12-02 07:20:00|44858.6|44844.6|44867.1|44853.1|44869.1|44855.1|44858.6|44844.6|0
1733124300000|2024-12-02 07:25:00|44866.1|44852.1|44863.1|44849.1|44869.1|44855.1|44862.6|44848.6|0
1733124600000|2024-12-02 07:30:00|44863.6|44849.6|44852.1|44838.1|44865.1|44851.1|44847.6|44833.6|0
1733124900000|2024-12-02 07:35:00|44851.6|44837.6|44848.1|44834.1|44855.1|44841.1|44847.1|44833.1|0
1733125200000|2024-12-02 07:40:00|44848.6|44834.6|44853.1|44839.1|44854.1|44840.1|44847.1|44833.1|0
1733125500000|2024-12-02 07:45:00|44852.6|44838.6|44850.1|44836.1|44854.1|44840.1|44847.1|44833.1|0
1733125800000|2024-12-02 07:50:00|44849.6|44835.6|44839.1|44825.1|44851.6|44837.6|44835.6|44821.6|0
1733126100000|2024-12-02 07:55:00|44838.1|44824.1|44847.1|44833.1|44847.1|44833.1|44835.1|44821.1|0
1733126400000|2024-12-02 08:00:00|44843.1|44829.1|44861.1|44847.1|44861.6|44847.6|44837.1|44823.1|0
1733126700000|2024-12-02 08:05:00|44861.6|44847.6|44863.1|44849.1|44865.1|44851.1|44855.1|44841.1|0
1733127000000|2024-12-02 08:10:00|44862.6|44848.6|44873.6|44859.6|44881.6|44867.6|44861.6|44847.6|0
1733127300000|2024-12-02 08:15:00|44871.1|44857.1|44873.1|44859.1|44873.1|44859.1|44858.1|44844.1|0
1733127600000|2024-12-02 08:20:00|44873.6|44859.6|44872.1|44858.1|44876.1|44862.1|44865.1|44851.1|0
1733127900000|2024-12-02 08:25:00|44872.6|44858.6|44856.1|44842.1|44876.1|44862.1|44855.1|44841.1|0
1733128200000|2024-12-02 08:30:00|44855.6|44841.6|44870.1|44856.1|44871.1|44857.1|44852.1|44838.1|0
1733128500000|2024-12-02 08:35:00|44869.1|44855.1|44860.6|44846.6|44874.1|44860.1|44860.1|44846.1|0
1733128800000|2024-12-02 08:40:00|44861.1|44847.1|44872.1|44858.1|44875.1|44861.1|44861.1|44847.1|0
1733129100000|2024-12-02 08:45:00|44872.6|44858.6|44872.1|44858.1|44875.1|44861.1|44866.1|44852.1|0
1733129400000|2024-12-02 08:50:00|44872.6|44858.6|44880.1|44866.1|44881.1|44867.1|44872.6|44858.6|0
1733129700000|2024-12-02 08:55:00|44880.6|44866.6|44877.1|44863.1|44880.6|44866.6|44871.1|44857.1|0
1733130000000|2024-12-02 09:00:00|44876.1|44862.1|44884.1|44870.1|44894.1|44880.1|44876.1|44862.1|0
1733130300000|2024-12-02 09:05:00|44884.6|44870.6|44884.1|44870.1|44887.1|44873.1|44874.1|44860.1|0
1733130600000|2024-12-02 09:10:00|44884.6|44870.6|44894.6|44880.6|44894.6|44880.6|44884.1|44870.1|0
1733130900000|2024-12-02 09:15:00|44893.1|44879.1|44888.1|44874.1|44895.1|44881.1|44886.6|44872.6|0
1733131200000|2024-12-02 09:20:00|44888.6|44874.6|44880.6|44866.6|44895.6|44881.6|44880.6|44866.6|0
1733131500000|2024-12-02 09:25:00|44880.1|44866.1|44880.1|44866.1|44884.1|44870.1|44879.1|44865.1|0
1733131800000|2024-12-02 09:30:00|44879.6|44865.6|44896.6|44882.6|44903.6|44889.6|44879.1|44865.1|0
1733132100000|2024-12-02 09:35:00|44896.1|44882.1|44888.1|44874.1|44897.1|44883.1|44884.1|44870.1|0
1733132400000|2024-12-02 09:40:00|44887.6|44873.6|44871.1|44857.1|44888.1|44874.1|44869.1|44855.1|0
1733132700000|2024-12-02 09:45:00|44871.6|44857.6|44879.1|44865.1|44880.6|44866.6|44864.1|44850.1|0
1733133000000|2024-12-02 09:50:00|44878.6|44864.6|44892.1|44878.1|44894.1|44880.1|44878.1|44864.1|0
1733133300000|2024-12-02 09:55:00|44891.6|44877.6|44891.1|44877.1|44895.1|44881.1|44886.1|44872.1|0
1733133600000|2024-12-02 10:00:00|44890.6|44876.6|44892.1|44878.1|44899.6|44885.6|44881.1|44867.1|0
1733133900000|2024-12-02 10:05:00|44891.6|44877.6|44899.1|44885.1|44906.6|44892.6|44888.1|44874.1|0
1733134200000|2024-12-02 10:10:00|44899.6|44885.6|44911.6|44897.6|44913.1|44899.1|44892.1|44878.1|0
1733134500000|2024-12-02 10:15:00|44912.1|44898.1|44916.1|44902.1|44924.1|44910.1|44910.1|44896.1|0
1733134800000|2024-12-02 10:20:00|44917.1|44903.1|44900.6|44886.6|44919.6|44905.6|44899.1|44885.1|0
1733135100000|2024-12-02 10:25:00|44902.1|44888.1|44898.1|44884.1|44906.1|44892.1|44897.6|44883.6|0
1733135400000|2024-12-02 10:30:00|44898.6|44884.6|44895.1|44881.1|44898.6|44884.6|44888.1|44874.1|0
1733135700000|2024-12-02 10:35:00|44894.1|44880.1|44890.1|44876.1|44901.1|44887.1|44890.1|44876.1|0
1733136000000|2024-12-02 10:40:00|44890.6|44876.6|44889.1|44875.1|44893.6|44879.6|44887.1|44873.1|0
1733136300000|2024-12-02 10:45:00|44888.6|44874.6|44894.1|44880.1|44894.6|44880.6|44884.1|44870.1|0
1733136600000|2024-12-02 10:50:00|44893.6|44879.6|44897.1|44883.1|44902.6|44888.6|44892.1|44878.1|0
1733136900000|2024-12-02 10:55:00|44899.1|44885.1|44896.1|44882.1|44899.1|44885.1|44890.1|44876.1|0
1733137200000|2024-12-02 11:00:00|44896.6|44882.6|44917.1|44903.1|44917.6|44903.6|44896.1|44882.1|0
1733137500000|2024-12-02 11:05:00|44916.6|44902.6|44911.1|44897.1|44917.1|44903.1|44908.6|44894.6|0
1733137800000|2024-12-02 11:10:00|44911.6|44897.6|44917.1|44903.1|44921.1|44907.1|44910.1|44896.1|0
1733138100000|2024-12-02 11:15:00|44916.6|44902.6|44936.1|44922.1|44938.1|44924.1|44916.1|44902.1|0
1733138400000|2024-12-02 11:20:00|44936.6|44922.6|44933.1|44919.1|44940.6|44926.6|44931.1|44917.1|0
1733138700000|2024-12-02 11:25:00|44933.6|44919.6|44922.1|44908.1|44940.1|44926.1|44921.1|44907.1|0
1733139000000|2024-12-02 11:30:00|44924.1|44910.1|44909.1|44895.1|44925.1|44911.1|44907.1|44893.1|0
1733139300000|2024-12-02 11:35:00|44910.1|44896.1|44915.1|44901.1|44916.6|44902.6|44904.1|44890.1|0
1733139600000|2024-12-02 11:40:00|44915.6|44901.6|44926.1|44912.1|44926.1|44912.1|44914.1|44900.1|0
1733139900000|2024-12-02 11:45:00|44925.6|44911.6|44923.6|44909.6|44929.1|44915.1|44915.1|44901.1|0
1733140200000|2024-12-02 11:50:00|44923.1|44909.1|44920.1|44906.1|44923.1|44909.1|44914.6|44900.6|0
1733140500000|2024-12-02 11:55:00|44919.6|44905.6|44912.1|44898.1|44921.6|44907.6|44902.6|44888.6|0
1733140800000|2024-12-02 12:00:00|44917.1|44903.1|44917.1|44903.1|44919.1|44905.1|44908.6|44894.6|0
1733141100000|2024-12-02 12:05:00|44917.6|44903.6|44936.6|44922.6|44941.1|44927.1|44911.1|44897.1|0
1733141400000|2024-12-02 12:10:00|44939.1|44925.1|44942.1|44928.1|44949.6|44935.6|44935.1|44921.1|0
1733141700000|2024-12-02 12:15:00|44943.1|44929.1|44927.6|44913.6|44943.1|44929.1|44925.1|44911.1|0
1733142000000|2024-12-02 12:20:00|44926.1|44912.1|44922.1|44908.1|44930.1|44916.1|44919.1|44905.1|0
1733142300000|2024-12-02 12:25:00|44923.1|44909.1|44927.1|44913.1|44927.1|44913.1|44916.1|44902.1|0
1733142600000|2024-12-02 12:30:00|44928.1|44914.1|44915.1|44901.1|44944.1|44930.1|44915.1|44901.1|0
1733142900000|2024-12-02 12:35:00|44915.6|44901.6|44923.1|44909.1|44924.6|44910.6|44912.6|44898.6|0
1733143200000|2024-12-02 12:40:00|44922.6|44908.6|44928.6|44914.6|44932.6|44918.6|44918.6|44904.6|0
1733143500000|2024-12-02 12:45:00|44928.1|44914.1|44919.1|44905.1|44929.1|44915.1|44917.6|44903.6|0
1733143800000|2024-12-02 12:50:00|44919.6|44905.6|44917.6|44903.6|44923.1|44909.1|44917.1|44903.1|0
1733144100000|2024-12-02 12:55:00|44917.1|44903.1|44921.1|44907.1|44921.1|44907.1|44913.1|44899.1|0
1733144400000|2024-12-02 13:00:00|44921.6|44907.6|44917.1|44903.1|44922.1|44908.1|44912.6|44898.6|0
1733144700000|2024-12-02 13:05:00|44915.1|44901.1|44918.1|44904.1|44921.6|44907.6|44911.6|44897.6|0
1733145000000|2024-12-02 13:10:00|44918.6|44904.6|44918.6|44904.6|44921.6|44907.6|44914.6|44900.6|0
1733145300000|2024-12-02 13:15:00|44918.1|44904.1|44931.1|44917.1|44932.6|44918.6|44917.6|44903.6|0
1733145600000|2024-12-02 13:20:00|44930.6|44916.6|44937.6|44923.6|44938.1|44924.1|44928.1|44914.1|0
1733145900000|2024-12-02 13:25:00|44941.1|44927.1|44942.6|44928.6|44946.1|44932.1|44936.1|44922.1|0
1733146200000|2024-12-02 13:30:00|44943.1|44929.1|44930.1|44916.1|44946.1|44932.1|44919.6|44905.6|0
1733146500000|2024-12-02 13:35:00|44930.6|44916.6|44922.1|44908.1|44933.1|44919.1|44919.6|44905.6|0
1733146800000|2024-12-02 13:40:00|44922.6|44908.6|44947.1|44933.1|44948.1|44934.1|44919.1|44905.1|0
1733147100000|2024-12-02 13:45:00|44945.6|44931.6|44927.1|44913.1|44946.1|44932.1|44922.1|44908.1|0
1733147400000|2024-12-02 13:50:00|44927.6|44913.6|44930.1|44916.1|44934.6|44920.6|44926.6|44912.6|0
1733147700000|2024-12-02 13:55:00|44929.6|44915.6|44926.1|44912.1|44929.6|44915.6|44905.1|44891.1|0
1733148000000|2024-12-02 14:00:00|44928.1|44914.1|44930.1|44916.1|44937.1|44923.1|44917.1|44903.1|0
1733148300000|2024-12-02 14:05:00|44929.6|44915.6|44896.1|44882.1|44931.1|44917.1|44895.1|44881.1|0
1733148600000|2024-12-02 14:10:00|44894.1|44880.1|44895.1|44881.1|44899.1|44885.1|44881.1|44867.1|0
1733148900000|2024-12-02 14:15:00|44895.6|44881.6|44911.6|44897.6|44912.1|44898.1|44895.6|44881.6|0
1733149200000|2024-12-02 14:20:00|44911.1|44897.1|44938.6|44924.6|44940.6|44926.6|44909.1|44895.1|0
1733149500000|2024-12-02 14:25:00|44935.1|44921.1|44974.1|44960.1|44980.1|44966.1|44935.1|44921.1|0
1733149800000|2024-12-02 14:30:00|44979.1|44965.1|44940.1|44926.1|45030.1|45016.1|44939.1|44925.1|0
1733150100000|2024-12-02 14:35:00|44939.6|44925.6|44823.1|44809.1|44939.6|44925.6|44823.1|44809.1|0
1733150400000|2024-12-02 14:40:00|44822.1|44808.1|44837.6|44823.6|44845.6|44831.6|44816.1|44802.1|0
1733150700000|2024-12-02 14:45:00|44839.1|44825.1|44825.1|44811.1|44859.1|44845.1|44815.1|44801.1|0
1733151000000|2024-12-02 14:50:00|44825.6|44811.6|44766.6|44752.6|44829.1|44815.1|44758.6|44744.6|0
1733151300000|2024-12-02 14:55:00|44767.6|44753.6|44779.6|44765.6|44779.6|44765.6|44748.6|44734.6|0
1733151600000|2024-12-02 15:00:00|44783.1|44769.1|44733.6|44719.6|44801.1|44787.1|44726.6|44712.6|0
1733151900000|2024-12-02 15:05:00|44732.6|44718.6|44741.6|44727.6|44761.1|44747.1|44721.6|44707.6|0
1733152200000|2024-12-02 15:10:00|44742.1|44728.1|44725.6|44711.6|44755.6|44741.6|44722.6|44708.6|0
1733152500000|2024-12-02 15:15:00|44727.6|44713.6|44730.6|44716.6|44751.6|44737.6|44726.1|44712.1|0
1733152800000|2024-12-02 15:20:00|44727.6|44713.6|44721.1|44707.1|44738.1|44724.1|44714.6|44700.6|0
1733153100000|2024-12-02 15:25:00|44724.6|44710.6|44744.1|44730.1|44753.1|44739.1|44724.6|44710.6|0
1733153400000|2024-12-02 15:30:00|44741.6|44727.6|44776.6|44762.6|44798.6|44784.6|44734.6|44720.6|0
1733153700000|2024-12-02 15:35:00|44778.6|44764.6|44810.6|44796.6|44815.1|44801.1|44771.6|44757.6|0
1733154000000|2024-12-02 15:40:00|44812.6|44798.6|44831.6|44817.6|44832.1|44818.1|44797.6|44783.6|0
1733154300000|2024-12-02 15:45:00|44832.6|44818.6|44820.6|44806.6|44835.1|44821.1|44791.6|44777.6|0
1733154600000|2024-12-02 15:50:00|44818.6|44804.6|44792.6|44778.6|44824.6|44810.6|44783.6|44769.6|0
1733154900000|2024-12-02 15:55:00|44792.1|44778.1|44768.6|44754.6|44792.6|44778.6|44747.6|44733.6|0
1733155200000|2024-12-02 16:00:00|44766.6|44752.6|44731.6|44717.6|44766.6|44752.6|44727.6|44713.6|0
1733155500000|2024-12-02 16:05:00|44733.6|44719.6|44790.6|44776.6|44790.6|44776.6|44728.6|44714.6|0
1733155800000|2024-12-02 16:10:00|44791.6|44777.6|44782.1|44768.1|44799.6|44785.6|44771.6|44757.6|0
1733156100000|2024-12-02 16:15:00|44790.6|44776.6|44789.6|44775.6|44796.6|44782.6|44779.6|44765.6|0
1733156400000|2024-12-02 16:20:00|44791.6|44777.6|44807.1|44793.1|44807.6|44793.6|44775.6|44761.6|0
1733156700000|2024-12-02 16:25:00|44804.6|44790.6|44815.1|44801.1|44832.6|44818.6|44804.1|44790.1|0
1733157000000|2024-12-02 16:30:00|44814.6|44800.6|44822.6|44808.6|44839.6|44825.6|44814.6|44800.6|0
1733157300000|2024-12-02 16:35:00|44823.6|44809.6|44799.1|44785.1|44828.6|44814.6|44789.6|44775.6|0
1733157600000|2024-12-02 16:40:00|44798.6|44784.6|44796.6|44782.6|44819.1|44805.1|44793.1|44779.1|0
1733157900000|2024-12-02 16:45:00|44795.6|44781.6|44814.1|44800.1|44822.6|44808.6|44795.6|44781.6|0
1733158200000|2024-12-02 16:50:00|44813.6|44799.6|44800.6|44786.6|44824.6|44810.6|44794.6|44780.6|0
1733158500000|2024-12-02 16:55:00|44798.6|44784.6|44802.6|44788.6|44811.1|44797.1|44780.6|44766.6|0
1733158800000|2024-12-02 17:00:00|44805.6|44791.6|44803.6|44789.6|44822.6|44808.6|44802.1|44788.1|0
1733159100000|2024-12-02 17:05:00|44800.6|44786.6|44809.1|44795.1|44810.1|44796.1|44795.1|44781.1|0
1733159400000|2024-12-02 17:10:00|44810.1|44796.1|44789.6|44775.6|44810.1|44796.1|44783.6|44769.6|0
1733159700000|2024-12-02 17:15:00|44788.6|44774.6|44772.6|44758.6|44795.6|44781.6|44769.1|44755.1|0
1733160000000|2024-12-02 17:20:00|44773.1|44759.1|44775.1|44761.1|44782.6|44768.6|44759.6|44745.6|0
1733160300000|2024-12-02 17:25:00|44776.1|44762.1|44756.1|44742.1|44779.6|44765.6|44754.6|44740.6|0
1733160600000|2024-12-02 17:30:00|44758.6|44744.6|44768.6|44754.6|44768.6|44754.6|44753.6|44739.6|0
1733160900000|2024-12-02 17:35:00|44770.6|44756.6|44758.6|44744.6|44778.1|44764.1|44756.6|44742.6|0
1733161200000|2024-12-02 17:40:00|44758.1|44744.1|44773.1|44759.1|44778.1|44764.1|44757.1|44743.1|0
1733161500000|2024-12-02 17:45:00|44772.6|44758.6|44775.6|44761.6|44782.1|44768.1|44769.1|44755.1|0
1733161800000|2024-12-02 17:50:00|44774.6|44760.6|44789.6|44775.6|44792.1|44778.1|44764.6|44750.6|0
1733162100000|2024-12-02 17:55:00|44790.6|44776.6|44767.6|44753.6|44797.1|44783.1|44761.1|44747.1|0
1733162400000|2024-12-02 18:00:00|44766.6|44752.6|44777.6|44763.6|44784.1|44770.1|44759.1|44745.1|0
1733162700000|2024-12-02 18:05:00|44777.1|44763.1|44772.6|44758.6|44783.1|44769.1|44767.1|44753.1|0
1733163000000|2024-12-02 18:10:00|44773.1|44759.1|44793.1|44779.1|44794.1|44780.1|44769.1|44755.1|0
1733163300000|2024-12-02 18:15:00|44792.6|44778.6|44789.6|44775.6|44793.1|44779.1|44774.6|44760.6|0
1733163600000|2024-12-02 18:20:00|44788.6|44774.6|44798.1|44784.1|44803.6|44789.6|44787.6|44773.6|0
1733163900000|2024-12-02 18:25:00|44794.6|44780.6|44810.6|44796.6|44827.6|44813.6|44792.6|44778.6|0
1733164200000|2024-12-02 18:30:00|44812.6|44798.6|44818.1|44804.1|44820.1|44806.1|44800.6|44786.6|0
1733164500000|2024-12-02 18:35:00|44818.6|44804.6|44818.1|44804.1|44822.6|44808.6|44804.6|44790.6|0
1733164800000|2024-12-02 18:40:00|44818.6|44804.6|44793.6|44779.6|44824.6|44810.6|44792.6|44778.6|0
1733165100000|2024-12-02 18:45:00|44793.1|44779.1|44816.6|44802.6|44819.6|44805.6|44792.6|44778.6|0
1733165400000|2024-12-02 18:50:00|44817.6|44803.6|44834.1|44820.1|44834.1|44820.1|44817.6|44803.6|0
1733165700000|2024-12-02 18:55:00|44833.6|44819.6|44834.6|44820.6|44842.6|44828.6|44831.6|44817.6|0
1733166000000|2024-12-02 19:00:00|44835.6|44821.6|44818.1|44804.1|44835.6|44821.6|44818.1|44804.1|0
1733166300000|2024-12-02 19:05:00|44817.6|44803.6|44829.1|44815.1|44835.6|44821.6|44809.6|44795.6|0
1733166600000|2024-12-02 19:10:00|44828.6|44814.6|44803.6|44789.6|44830.1|44816.1|44803.6|44789.6|0
1733166900000|2024-12-02 19:15:00|44803.1|44789.1|44804.1|44790.1|44816.6|44802.6|44796.6|44782.6|0
1733167200000|2024-12-02 19:20:00|44802.6|44788.6|44816.1|44802.1|44818.6|44804.6|44797.6|44783.6|0
1733167500000|2024-12-02 19:25:00|44815.6|44801.6|44830.1|44816.1|44838.1|44824.1|44810.6|44796.6|0
1733167800000|2024-12-02 19:30:00|44829.6|44815.6|44835.6|44821.6|44845.6|44831.6|44823.6|44809.6|0
1733168100000|2024-12-02 19:35:00|44835.1|44821.1|44849.1|44835.1|44858.6|44844.6|44834.6|44820.6|0
1733168400000|2024-12-02 19:40:00|44849.6|44835.6|44835.6|44821.6|44853.1|44839.1|44830.1|44816.1|0
1733168700000|2024-12-02 19:45:00|44835.1|44821.1|44835.6|44821.6|44846.6|44832.6|44829.6|44815.6|0
1733169000000|2024-12-02 19:50:00|44835.1|44821.1|44836.6|44822.6|44837.1|44823.1|44823.6|44809.6|0
1733169300000|2024-12-02 19:55:00|44837.1|44823.1|44846.6|44832.6|44855.1|44841.1|44834.1|44820.1|0
1733169600000|2024-12-02 20:00:00|44845.6|44831.6|44844.6|44830.6|44849.6|44835.6|44837.6|44823.6|0
1733169900000|2024-12-02 20:05:00|44844.1|44830.1|44844.1|44830.1|44853.6|44839.6|44837.1|44823.1|0
1733170200000|2024-12-02 20:10:00|44843.6|44829.6|44838.1|44824.1|44850.6|44836.6|44833.6|44819.6|0
1733170500000|2024-12-02 20:15:00|44839.6|44825.6|44845.1|44831.1|44861.6|44847.6|44834.6|44820.6|0
1733170800000|2024-12-02 20:20:00|44845.6|44831.6|44833.6|44819.6|44853.1|44839.1|44832.6|44818.6|0
1733171100000|2024-12-02 20:25:00|44834.1|44820.1|44833.6|44819.6|44837.6|44823.6|44821.1|44807.1|0
1733171400000|2024-12-02 20:30:00|44832.6|44818.6|44821.6|44807.6|44833.1|44819.1|44815.6|44801.6|0
1733171700000|2024-12-02 20:35:00|44821.1|44807.1|44812.6|44798.6|44821.1|44807.1|44805.6|44791.6|0
1733172000000|2024-12-02 20:40:00|44813.1|44799.1|44797.1|44783.1|44814.6|44800.6|44789.6|44775.6|0
1733172300000|2024-12-02 20:45:00|44796.6|44782.6|44802.1|44788.1|44802.1|44788.1|44776.6|44762.6|0
1733172600000|2024-12-02 20:50:00|44793.6|44779.6|44811.6|44797.6|44828.6|44814.6|44783.6|44769.6|0
1733172900000|2024-12-02 20:55:00|44810.6|44796.6|44799.1|44785.1|44813.6|44799.6|44785.1|44771.1|0
1733173200000|2024-12-02 21:00:00|44798.6|44784.6|44808.1|44794.1|44808.1|44794.1|44791.6|44777.6|0
1733173500000|2024-12-02 21:05:00|44808.6|44794.6|44822.6|44808.6|44823.6|44809.6|44804.1|44790.1|0
1733173800000|2024-12-02 21:10:00|44823.1|44809.1|44805.1|44791.1|44826.6|44812.6|44797.6|44783.6|0
1733174100000|2024-12-02 21:15:00|44803.6|44789.6|44765.6|44751.6|44808.6|44794.6|44760.6|44746.6|0
1733174400000|2024-12-02 21:20:00|44765.1|44751.1|44780.6|44766.6|44783.6|44769.6|44761.6|44747.6|0
1733174700000|2024-12-02 21:25:00|44780.1|44766.1|44764.6|44750.6|44781.1|44767.1|44764.6|44750.6|0
1733175000000|2024-12-02 21:30:00|44764.1|44750.1|44771.6|44757.6|44771.6|44757.6|44759.6|44745.6|0
1733175300000|2024-12-02 21:35:00|44772.1|44758.1|44776.1|44762.1|44777.1|44763.1|44768.6|44754.6|0
1733175600000|2024-12-02 21:40:00|44775.6|44761.6|44771.1|44757.1|44777.1|44763.1|44764.6|44750.6|0
1733175900000|2024-12-02 21:45:00|44770.6|44756.6|44769.6|44755.6|44773.6|44759.6|44765.6|44751.6|0
1733176200000|2024-12-02 21:50:00|44768.1|44754.1|44772.6|44758.6|44774.6|44760.6|44767.1|44753.1|0
1733176500000|2024-12-02 21:55:00|44773.1|44759.1|44775.8|44761.8|44777.1|44763.1|44769.1|44755.1|0
1733176800000|2024-12-02 22:00:00|44777.9|44763.9|44772.6|44758.6|44778.6|44764.6|44772.6|44758.6|0
1733177100000|2024-12-02 22:05:00|44772.4|44758.4|44769|44755|44773.6|44759.6|44766.2|44752.2|0
1733177400000|2024-12-02 22:10:00|44769.4|44755.4|44778.3|44764.3|44778.8|44764.8|44769.4|44755.4|0
1733177700000|2024-12-02 22:15:00|44778.6|44764.6|44782.7|44768.7|44782.8|44768.8|44778.6|44764.6|0
1733178000000|2024-12-02 22:20:00|44785.4|44771.4|44784.1|44770.1|44785.5|44771.5|44783.3|44769.3|0
1733178300000|2024-12-02 22:25:00|44783.3|44769.3|44783.3|44769.3|44783.3|44769.3|44783.3|44769.3|0
1733178600000|2024-12-02 22:30:00|44782.8|44768.8|44782.8|44768.8|44782.9|44768.9|44782.8|44768.8|0
1733178900000|2024-12-02 22:35:00|44783.4|44769.4|44779.7|44765.7|44784.2|44770.2|44779.7|44765.7|0
1733179200000|2024-12-02 22:40:00|44779.6|44765.6|44779.6|44765.6|44779.6|44765.6|44779.6|44765.6|0
1733179500000|2024-12-02 22:45:00|44781.6|44767.6|44781.3|44767.3|44783.6|44769.6|44781.3|44767.3|0
1733179800000|2024-12-02 22:50:00|44780.8|44766.8|44781.4|44767.4|44782.5|44768.5|44780.8|44766.8|0
1733180100000|2024-12-02 22:55:00|44782.5|44768.5|44784.9|44770.9|44785.2|44771.2|44782.5|44768.5|0
1733180400000|2024-12-02 23:00:00|44784.4|44770.4|44776.4|44762.4|44784.4|44770.4|44766.9|44752.9|0
1733180700000|2024-12-02 23:05:00|44776.9|44762.9|44780.9|44766.9|44782.4|44768.4|44774.4|44760.4|0
1733181000000|2024-12-02 23:10:00|44781.4|44767.4|44782.4|44768.4|44784.4|44770.4|44776.9|44762.9|0
1733181300000|2024-12-02 23:15:00|44782.9|44768.9|44792.4|44778.4|44792.4|44778.4|44781.9|44767.9|0
1733181600000|2024-12-02 23:20:00|44791.9|44777.9|44802.4|44788.4|44805.4|44791.4|44790.9|44776.9|0
1733181900000|2024-12-02 23:25:00|44801.9|44787.9|44792.4|44778.4|44802.4|44788.4|44791.9|44777.9|0
1733182200000|2024-12-02 23:30:00|44791.9|44777.9|44783.4|44769.4|44792.9|44778.9|44783.4|44769.4|0
1733182500000|2024-12-02 23:35:00|44783.9|44769.9|44780.4|44766.4|44785.4|44771.4|44777.9|44763.9|0
1733182800000|2024-12-02 23:40:00|44780.9|44766.9|44778.9|44764.9|44783.4|44769.4|44777.9|44763.9|0
1733183100000|2024-12-02 23:45:00|44779.4|44765.4|44781.9|44767.9|44781.9|44767.9|44776.4|44762.4|0
1733183400000|2024-12-02 23:50:00|44781.4|44767.4|44790.4|44776.4|44792.4|44778.4|44781.4|44767.4|0
1733183700000|2024-12-02 23:55:00|44789.9|44775.9|44784.4|44770.4|44791.9|44777.9|44782.9|44768.9|0
1733184000000|2024-12-03 00:00:00|44788.9|44774.9|44790.9|44776.9|44794.4|44780.4|44787.9|44773.9|0
1733184300000|2024-12-03 00:05:00|44791.4|44777.4|44788.4|44774.4|44794.4|44780.4|44786.4|44772.4|0
1733184600000|2024-12-03 00:10:00|44786.4|44772.4|44785.4|44771.4|44786.4|44772.4|44781.9|44767.9|0
1733184900000|2024-12-03 00:15:00|44785.9|44771.9|44779.9|44765.9|44787.9|44773.9|44779.9|44765.9|0
1733185200000|2024-12-03 00:20:00|44780.9|44766.9|44780.9|44766.9|44784.4|44770.4|44778.9|44764.9|0
1733185500000|2024-12-03 00:25:00|44781.4|44767.4|44775.4|44761.4|44781.4|44767.4|44773.9|44759.9|0
1733185800000|2024-12-03 00:30:00|44774.9|44760.9|44779.9|44765.9|44780.9|44766.9|44773.9|44759.9|0
1733186100000|2024-12-03 00:35:00|44779.4|44765.4|44773.4|44759.4|44779.4|44765.4|44771.4|44757.4|0
1733186400000|2024-12-03 00:40:00|44772.9|44758.9|44771.4|44757.4|44772.9|44758.9|44768.4|44754.4|0
1733186700000|2024-12-03 00:45:00|44771.9|44757.9|44775.4|44761.4|44778.9|44764.9|44771.9|44757.9|0
1733187000000|2024-12-03 00:50:00|44774.4|44760.4|44774.4|44760.4|44777.9|44763.9|44773.4|44759.4|0
1733187300000|2024-12-03 00:55:00|44773.4|44759.4|44777.4|44763.4|44783.4|44769.4|44772.9|44758.9|0
1733187600000|2024-12-03 01:00:00|44778.4|44764.4|44766.9|44752.9|44778.4|44764.4|44766.9|44752.9|0
1733187900000|2024-12-03 01:05:00|44765.9|44751.9|44763.4|44749.4|44767.4|44753.4|44762.9|44748.9|0
1733188200000|2024-12-03 01:10:00|44763.9|44749.9|44771.4|44757.4|44771.4|44757.4|44763.4|44749.4|0
1733188500000|2024-12-03 01:15:00|44771.9|44757.9|44770.4|44756.4|44773.4|44759.4|44769.9|44755.9|0
1733188800000|2024-12-03 01:20:00|44769.9|44755.9|44771.9|44757.9|44771.9|44757.9|44767.4|44753.4|0
1733189100000|2024-12-03 01:25:00|44771.4|44757.4|44772.9|44758.9|44776.4|44762.4|44771.4|44757.4|0
1733189400000|2024-12-03 01:30:00|44774.4|44760.4|44769.4|44755.4|44774.4|44760.4|44767.4|44753.4|0
1733189700000|2024-12-03 01:35:00|44769.9|44755.9|44768.9|44754.9|44773.4|44759.4|44767.9|44753.9|0
1733190000000|2024-12-03 01:40:00|44768.4|44754.4|44767.4|44753.4|44769.4|44755.4|44763.4|44749.4|0
1733190300000|2024-12-03 01:45:00|44767.9|44753.9|44763.4|44749.4|44768.9|44754.9|44762.9|44748.9|0
1733190600000|2024-12-03 01:50:00|44762.4|44748.4|44761.4|44747.4|44763.4|44749.4|44759.9|44745.9|0
1733190900000|2024-12-03 01:55:00|44760.9|44746.9|44755.4|44741.4|44761.4|44747.4|44754.4|44740.4|0
1733191200000|2024-12-03 02:00:00|44756.4|44742.4|44757.4|44743.4|44758.4|44744.4|44754.4|44740.4|0
1733191500000|2024-12-03 02:05:00|44757.9|44743.9|44758.9|44744.9|44761.4|44747.4|44757.4|44743.4|0
1733191800000|2024-12-03 02:10:00|44759.4|44745.4|44761.4|44747.4|44761.9|44747.9|44757.9|44743.9|0
1733192100000|2024-12-03 02:15:00|44760.9|44746.9|44755.4|44741.4|44761.4|44747.4|44754.9|44740.9|0
1733192400000|2024-12-03 02:20:00|44754.9|44740.9|44756.4|44742.4|44756.9|44742.9|44752.9|44738.9|0
1733192700000|2024-12-03 02:25:00|44755.9|44741.9|44753.4|44739.4|44756.4|44742.4|44748.9|44734.9|0
1733193000000|2024-12-03 02:30:00|44753.9|44739.9|44757.4|44743.4|44757.4|44743.4|44751.4|44737.4|0
1733193300000|2024-12-03 02:35:00|44756.9|44742.9|44758.9|44744.9|44760.4|44746.4|44755.4|44741.4|0
1733193600000|2024-12-03 02:40:00|44759.4|44745.4|44760.4|44746.4|44760.9|44746.9|44756.9|44742.9|0
1733193900000|2024-12-03 02:45:00|44759.9|44745.9|44764.4|44750.4|44764.4|44750.4|44759.9|44745.9|0
1733194200000|2024-12-03 02:50:00|44763.9|44749.9|44762.4|44748.4|44764.4|44750.4|44759.4|44745.4|0
1733194500000|2024-12-03 02:55:00|44761.9|44747.9|44761.9|44747.9|44762.9|44748.9|44759.4|44745.4|0
1733194800000|2024-12-03 03:00:00|44761.4|44747.4|44768.4|44754.4|44768.4|44754.4|44761.4|44747.4|0
1733195100000|2024-12-03 03:05:00|44767.9|44753.9|44770.4|44756.4|44772.4|44758.4|44765.4|44751.4|0
1733195400000|2024-12-03 03:10:00|44770.9|44756.9|44778.9|44764.9|44779.9|44765.9|44767.9|44753.9|0
1733195700000|2024-12-03 03:15:00|44778.4|44764.4|44787.4|44773.4|44788.4|44774.4|44777.4|44763.4|0
1733196000000|2024-12-03 03:20:00|44786.9|44772.9|44786.4|44772.4|44787.4|44773.4|44782.4|44768.4|0
1733196300000|2024-12-03 03:25:00|44786.9|44772.9|44786.4|44772.4|44788.4|44774.4|44785.9|44771.9|0
1733196600000|2024-12-03 03:30:00|44786.9|44772.9|44793.4|44779.4|44793.9|44779.9|44786.4|44772.4|0
1733196900000|2024-12-03 03:35:00|44793.9|44779.9|44801.4|44787.4|44802.4|44788.4|44793.9|44779.9|0
1733197200000|2024-12-03 03:40:00|44800.9|44786.9|44805.4|44791.4|44805.9|44791.9|44797.4|44783.4|0
1733197500000|2024-12-03 03:45:00|44804.9|44790.9|44803.4|44789.4|44804.9|44790.9|44801.4|44787.4|0
1733197800000|2024-12-03 03:50:00|44803.9|44789.9|44804.4|44790.4|44808.4|44794.4|44802.4|44788.4|0
1733198100000|2024-12-03 03:55:00|44804.9|44790.9|44798.4|44784.4|44805.4|44791.4|44797.4|44783.4|0
1733198400000|2024-12-03 04:00:00|44797.4|44783.4|44801.4|44787.4|44802.4|44788.4|44797.4|44783.4|0
1733198700000|2024-12-03 04:05:00|44800.9|44786.9|44799.4|44785.4|44802.9|44788.9|44799.4|44785.4|0
1733199000000|2024-12-03 04:10:00|44799.9|44785.9|44803.4|44789.4|44803.9|44789.9|44799.4|44785.4|0
1733199300000|2024-12-03 04:15:00|44802.9|44788.9|44806.4|44792.4|44808.4|44794.4|44801.9|44787.9|0
1733199600000|2024-12-03 04:20:00|44805.9|44791.9|44807.4|44793.4|44808.4|44794.4|44804.4|44790.4|0
1733199900000|2024-12-03 04:25:00|44807.9|44793.9|44805.9|44791.9|44807.9|44793.9|44800.9|44786.9|0
1733200200000|2024-12-03 04:30:00|44805.4|44791.4|44802.4|44788.4|44805.4|44791.4|44800.4|44786.4|0
1733200500000|2024-12-03 04:35:00|44801.9|44787.9|44797.4|44783.4|44801.9|44787.9|44795.9|44781.9|0
1733200800000|2024-12-03 04:40:00|44797.9|44783.9|44798.4|44784.4|44798.9|44784.9|44796.4|44782.4|0
1733201100000|2024-12-03 04:45:00|44797.9|44783.9|44798.4|44784.4|44800.4|44786.4|44796.4|44782.4|0
1733201400000|2024-12-03 04:50:00|44797.9|44783.9|44796.4|44782.4|44799.4|44785.4|44795.9|44781.9|0
1733201700000|2024-12-03 04:55:00|44796.9|44782.9|44794.9|44780.9|44798.4|44784.4|44794.4|44780.4|0
1733202000000|2024-12-03 05:00:00|44793.4|44779.4|44788.4|44774.4|44793.4|44779.4|44784.9|44770.9|0
1733202300000|2024-12-03 05:05:00|44787.9|44773.9|44788.4|44774.4|44791.9|44777.9|44785.9|44771.9|0
1733202600000|2024-12-03 05:10:00|44788.9|44774.9|44790.4|44776.4|44790.9|44776.9|44788.9|44774.9|0
1733202900000|2024-12-03 05:15:00|44789.9|44775.9|44794.4|44780.4|44794.9|44780.9|44789.4|44775.4|0
1733203200000|2024-12-03 05:20:00|44794.9|44780.9|44798.4|44784.4|44798.9|44784.9|44793.4|44779.4|0
1733203500000|2024-12-03 05:25:00|44797.9|44783.9|44798.9|44784.9|44801.4|44787.4|44796.4|44782.4|0
1733203800000|2024-12-03 05:30:00|44799.4|44785.4|44801.4|44787.4|44801.4|44787.4|44797.4|44783.4|0
1733204100000|2024-12-03 05:35:00|44800.9|44786.9|44803.9|44789.9|44804.9|44790.9|44800.9|44786.9|0
1733204400000|2024-12-03 05:40:00|44803.4|44789.4|44801.9|44787.9|44803.9|44789.9|44800.4|44786.4|0
1733204700000|2024-12-03 05:45:00|44802.4|44788.4|44803.9|44789.9|44804.9|44790.9|44798.4|44784.4|0
1733205000000|2024-12-03 05:50:00|44802.9|44788.9|44807.4|44793.4|44811.4|44797.4|44801.4|44787.4|0
1733205300000|2024-12-03 05:55:00|44806.9|44792.9|44807.4|44793.4|44809.4|44795.4|44802.4|44788.4|0
1733205600000|2024-12-03 06:00:00|44806.9|44792.9|44807.4|44793.4|44813.4|44799.4|44804.4|44790.4|0
1733205900000|2024-12-03 06:05:00|44807.9|44793.9|44800.9|44786.9|44807.9|44793.9|44798.4|44784.4|0
1733206200000|2024-12-03 06:10:00|44801.4|44787.4|44794.4|44780.4|44803.4|44789.4|44793.4|44779.4|0
1733206500000|2024-12-03 06:15:00|44794.9|44780.9|44785.4|44771.4|44795.4|44781.4|44784.4|44770.4|0
1733206800000|2024-12-03 06:20:00|44784.9|44770.9|44783.4|44769.4|44788.4|44774.4|44783.4|44769.4|0
1733207100000|2024-12-03 06:25:00|44782.9|44768.9|44777.9|44763.9|44782.9|44768.9|44777.4|44763.4|0
1733207400000|2024-12-03 06:30:00|44778.4|44764.4|44774.4|44760.4|44778.9|44764.9|44774.4|44760.4|0
1733207700000|2024-12-03 06:35:00|44774.9|44760.9|44776.4|44762.4|44779.4|44765.4|44773.9|44759.9|0
1733208000000|2024-12-03 06:40:00|44776.9|44762.9|44770.4|44756.4|44776.9|44762.9|44770.4|44756.4|0
1733208300000|2024-12-03 06:45:00|44769.9|44755.9|44775.4|44761.4|44775.9|44761.9|44767.9|44753.9|0
1733208600000|2024-12-03 06:50:00|44774.9|44760.9|44771.4|44757.4|44776.4|44762.4|44770.4|44756.4|0
1733208900000|2024-12-03 06:55:00|44771.9|44757.9|44770.9|44756.9|44773.9|44759.9|44770.4|44756.4|0
1733209200000|2024-12-03 07:00:00|44769.4|44755.4|44771.4|44757.4|44771.4|44757.4|44762.4|44748.4|0
1733209500000|2024-12-03 07:05:00|44771.9|44757.9|44776.4|44762.4|44778.4|44764.4|44771.4|44757.4|0
1733209800000|2024-12-03 07:10:00|44776.9|44762.9|44778.4|44764.4|44784.9|44770.9|44776.9|44762.9|0
1733210100000|2024-12-03 07:15:00|44777.9|44763.9|44771.9|44757.9|44777.9|44763.9|44771.4|44757.4|0
1733210400000|2024-12-03 07:20:00|44772.4|44758.4|44780.4|44766.4|44783.4|44769.4|44771.4|44757.4|0
1733210700000|2024-12-03 07:25:00|44779.9|44765.9|44781.4|44767.4|44782.4|44768.4|44777.4|44763.4|0
1733211000000|2024-12-03 07:30:00|44778.4|44764.4|44780.4|44766.4|44783.4|44769.4|44775.9|44761.9|0
1733211300000|2024-12-03 07:35:00|44780.9|44766.9|44770.4|44756.4|44782.4|44768.4|44770.4|44756.4|0
1733211600000|2024-12-03 07:40:00|44769.9|44755.9|44767.4|44753.4|44770.9|44756.9|44765.4|44751.4|0
1733211900000|2024-12-03 07:45:00|44766.9|44752.9|44759.4|44745.4|44767.4|44753.4|44755.9|44741.9|0
1733212200000|2024-12-03 07:50:00|44759.9|44745.9|44763.4|44749.4|44764.4|44750.4|44758.4|44744.4|0
1733212500000|2024-12-03 07:55:00|44762.9|44748.9|44768.9|44754.9|44768.9|44754.9|44760.4|44746.4|0
1733212800000|2024-12-03 08:00:00|44767.4|44753.4|44799.4|44785.4|44799.4|44785.4|44763.4|44749.4|0
1733213100000|2024-12-03 08:05:00|44799.9|44785.9|44805.4|44791.4|44808.4|44794.4|44790.4|44776.4|0
1733213400000|2024-12-03 08:10:00|44805.9|44791.9|44795.4|44781.4|44815.4|44801.4|44793.4|44779.4|0
1733213700000|2024-12-03 08:15:00|44797.4|44783.4|44808.4|44794.4|44818.4|44804.4|44797.4|44783.4|0
1733214000000|2024-12-03 08:20:00|44807.9|44793.9|44809.4|44795.4|44809.4|44795.4|44797.4|44783.4|0
1733214300000|2024-12-03 08:25:00|44807.9|44793.9|44819.4|44805.4|44819.9|44805.9|44805.4|44791.4|0
1733214600000|2024-12-03 08:30:00|44821.4|44807.4|44818.4|44804.4|44826.4|44812.4|44812.4|44798.4|0
1733214900000|2024-12-03 08:35:00|44817.9|44803.9|44813.4|44799.4|44822.9|44808.9|44811.9|44797.9|0
1733215200000|2024-12-03 08:40:00|44813.9|44799.9|44817.4|44803.4|44819.9|44805.9|44811.4|44797.4|0
1733215500000|2024-12-03 08:45:00|44818.4|44804.4|44815.4|44801.4|44819.4|44805.4|44808.4|44794.4|0
1733215800000|2024-12-03 08:50:00|44815.9|44801.9|44819.4|44805.4|44825.9|44811.9|44814.4|44800.4|0
1733216100000|2024-12-03 08:55:00|44820.4|44806.4|44819.9|44805.9|44822.4|44808.4|44812.4|44798.4|0
1733216400000|2024-12-03 09:00:00|44817.4|44803.4|44798.4|44784.4|44817.9|44803.9|44795.4|44781.4|0
1733216700000|2024-12-03 09:05:00|44796.4|44782.4|44798.4|44784.4|44799.4|44785.4|44788.9|44774.9|0
1733217000000|2024-12-03 09:10:00|44797.9|44783.9|44794.4|44780.4|44803.4|44789.4|44793.4|44779.4|0
1733217300000|2024-12-03 09:15:00|44793.4|44779.4|44795.9|44781.9|44795.9|44781.9|44786.4|44772.4|0
1733217600000|2024-12-03 09:20:00|44794.9|44780.9|44790.4|44776.4|44794.9|44780.9|44783.4|44769.4|0
1733217900000|2024-12-03 09:25:00|44789.4|44775.4|44787.4|44773.4|44792.4|44778.4|44781.9|44767.9|0
1733218200000|2024-12-03 09:30:00|44785.9|44771.9|44777.4|44763.4|44788.4|44774.4|44774.9|44760.9|0
1733218500000|2024-12-03 09:35:00|44776.9|44762.9|44785.4|44771.4|44787.9|44773.9|44775.4|44761.4|0
1733218800000|2024-12-03 09:40:00|44784.9|44770.9|44792.4|44778.4|44793.4|44779.4|44782.4|44768.4|0
1733219100000|2024-12-03 09:45:00|44791.4|44777.4|44793.4|44779.4|44799.4|44785.4|44786.9|44772.9|0
1733219400000|2024-12-03 09:50:00|44792.9|44778.9|44799.4|44785.4|44803.4|44789.4|44792.4|44778.4|0
1733219700000|2024-12-03 09:55:00|44799.9|44785.9|44802.4|44788.4|44804.4|44790.4|44798.4|44784.4|0
1733220000000|2024-12-03 10:00:00|44804.4|44790.4|44803.4|44789.4|44807.9|44793.9|44799.4|44785.4|0
1733220300000|2024-12-03 10:05:00|44803.9|44789.9|44798.9|44784.9|44803.9|44789.9|44796.4|44782.4|0
1733220600000|2024-12-03 10:10:00|44798.4|44784.4|44793.4|44779.4|44798.4|44784.4|44791.9|44777.9|0
1733220900000|2024-12-03 10:15:00|44792.9|44778.9|44789.4|44775.4|44794.4|44780.4|44788.4|44774.4|0
1733221200000|2024-12-03 10:20:00|44788.9|44774.9|44789.4|44775.4|44791.4|44777.4|44785.4|44771.4|0
1733221500000|2024-12-03 10:25:00|44788.9|44774.9|44788.4|44774.4|44789.4|44775.4|44785.4|44771.4|0
1733221800000|2024-12-03 10:30:00|44787.4|44773.4|44778.9|44764.9|44790.4|44776.4|44778.9|44764.9|0
1733222100000|2024-12-03 10:35:00|44779.4|44765.4|44780.4|44766.4|44784.4|44770.4|44774.4|44760.4|0
1733222400000|2024-12-03 10:40:00|44780.9|44766.9|44783.4|44769.4|44784.4|44770.4|44779.9|44765.9|0
1733222700000|2024-12-03 10:45:00|44782.9|44768.9|44777.4|44763.4|44786.9|44772.9|44777.4|44763.4|0
1733223000000|2024-12-03 10:50:00|44777.9|44763.9|44772.4|44758.4|44781.4|44767.4|44772.4|44758.4|0
1733223300000|2024-12-03 10:55:00|44772.9|44758.9|44773.4|44759.4|44780.4|44766.4|44771.4|44757.4|0
1733223600000|2024-12-03 11:00:00|44774.4|44760.4|44762.9|44748.9|44779.4|44765.4|44758.4|44744.4|0
1733223900000|2024-12-03 11:05:00|44762.4|44748.4|44754.4|44740.4|44769.9|44755.9|44753.9|44739.9|0
1733224200000|2024-12-03 11:10:00|44754.9|44740.9|44748.4|44734.4|44757.9|44743.9|44744.9|44730.9|0
1733224500000|2024-12-03 11:15:00|44748.9|44734.9|44761.4|44747.4|44761.4|44747.4|44746.9|44732.9|0
1733224800000|2024-12-03 11:20:00|44761.9|44747.9|44775.9|44761.9|44776.4|44762.4|44761.9|44747.9|0
1733225100000|2024-12-03 11:25:00|44775.4|44761.4|44768.9|44754.9|44775.9|44761.9|44765.9|44751.9|0
1733225400000|2024-12-03 11:30:00|44769.4|44755.4|44759.4|44745.4|44771.4|44757.4|44758.9|44744.9|0
1733225700000|2024-12-03 11:35:00|44760.4|44746.4|44776.4|44762.4|44778.4|44764.4|44759.4|44745.4|0
1733226000000|2024-12-03 11:40:00|44775.9|44761.9|44771.4|44757.4|44779.9|44765.9|44771.4|44757.4|0
1733226300000|2024-12-03 11:45:00|44770.9|44756.9|44780.4|44766.4|44781.9|44767.9|44770.9|44756.9|0
1733226600000|2024-12-03 11:50:00|44781.4|44767.4|44785.4|44771.4|44786.4|44772.4|44777.4|44763.4|0
1733226900000|2024-12-03 11:55:00|44784.9|44770.9|44786.4|44772.4|44792.9|44778.9|44783.4|44769.4|0
1733227200000|2024-12-03 12:00:00|44791.4|44777.4|44800.4|44786.4|44800.4|44786.4|44790.9|44776.9|0
1733227500000|2024-12-03 12:05:00|44799.9|44785.9|44809.9|44795.9|44810.4|44796.4|44798.4|44784.4|0
1733227800000|2024-12-03 12:10:00|44810.4|44796.4|44799.9|44785.9|44810.9|44796.9|44796.9|44782.9|0
1733228100000|2024-12-03 12:15:00|44799.4|44785.4|44794.4|44780.4|44802.4|44788.4|44792.4|44778.4|0
1733228400000|2024-12-03 12:20:00|44792.9|44778.9|44794.9|44780.9|44800.4|44786.4|44789.9|44775.9|0
1733228700000|2024-12-03 12:25:00|44795.4|44781.4|44785.9|44771.9|44795.9|44781.9|44783.4|44769.4|0
1733229000000|2024-12-03 12:30:00|44785.4|44771.4|44797.9|44783.9|44799.4|44785.4|44783.4|44769.4|0
1733229300000|2024-12-03 12:35:00|44798.4|44784.4|44794.4|44780.4|44802.4|44788.4|44791.4|44777.4|0
1733229600000|2024-12-03 12:40:00|44793.9|44779.9|44799.4|44785.4|44800.4|44786.4|44790.9|44776.9|0
1733229900000|2024-12-03 12:45:00|44799.9|44785.9|44782.4|44768.4|44799.9|44785.9|44778.4|44764.4|0
1733230200000|2024-12-03 12:50:00|44782.9|44768.9|44786.4|44772.4|44792.4|44778.4|44781.9|44767.9|0
1733230500000|2024-12-03 12:55:00|44785.9|44771.9|44781.4|44767.4|44787.4|44773.4|44778.9|44764.9|0
1733230800000|2024-12-03 13:00:00|44783.4|44769.4|44785.4|44771.4|44785.4|44771.4|44780.9|44766.9|0
1733231100000|2024-12-03 13:05:00|44783.4|44769.4|44785.4|44771.4|44790.4|44776.4|44783.4|44769.4|0
1733231400000|2024-12-03 13:10:00|44785.9|44771.9|44794.9|44780.9|44795.4|44781.4|44781.4|44767.4|0
1733231700000|2024-12-03 13:15:00|44794.4|44780.4|44796.4|44782.4|44798.9|44784.9|44791.4|44777.4|0
1733232000000|2024-12-03 13:20:00|44795.9|44781.9|44801.4|44787.4|44805.4|44791.4|44791.9|44777.9|0
1733232300000|2024-12-03 13:25:00|44799.4|44785.4|44794.4|44780.4|44801.4|44787.4|44792.4|44778.4|0
1733232600000|2024-12-03 13:30:00|44795.4|44781.4|44806.4|44792.4|44806.4|44792.4|44794.9|44780.9|0
1733232900000|2024-12-03 13:35:00|44807.4|44793.4|44796.4|44782.4|44807.4|44793.4|44792.4|44778.4|0
1733233200000|2024-12-03 13:40:00|44795.9|44781.9|44806.4|44792.4|44809.9|44795.9|44795.9|44781.9|0
1733233500000|2024-12-03 13:45:00|44805.9|44791.9|44806.4|44792.4|44807.4|44793.4|44801.4|44787.4|0
1733233800000|2024-12-03 13:50:00|44806.9|44792.9|44786.4|44772.4|44808.9|44794.9|44780.4|44766.4|0
1733234100000|2024-12-03 13:55:00|44786.9|44772.9|44776.9|44762.9|44796.4|44782.4|44771.9|44757.9|0
1733234400000|2024-12-03 14:00:00|44778.4|44764.4|44802.4|44788.4|44807.4|44793.4|44778.4|44764.4|0
1733234700000|2024-12-03 14:05:00|44802.9|44788.9|44783.4|44769.4|44804.9|44790.9|44780.4|44766.4|0
1733235000000|2024-12-03 14:10:00|44783.9|44769.9|44780.4|44766.4|44795.9|44781.9|44779.9|44765.9|0
1733235300000|2024-12-03 14:15:00|44781.4|44767.4|44785.4|44771.4|44792.4|44778.4|44770.9|44756.9|0
1733235600000|2024-12-03 14:20:00|44784.9|44770.9|44771.4|44757.4|44792.4|44778.4|44767.4|44753.4|0
1733235900000|2024-12-03 14:25:00|44763.4|44749.4|44838.4|44824.4|44842.4|44828.4|44751.9|44737.9|0
1733236200000|2024-12-03 14:30:00|44835.9|44821.9|44797.9|44783.9|44879.4|44865.4|44797.4|44783.4|0
1733236500000|2024-12-03 14:35:00|44796.4|44782.4|44732.4|44718.4|44796.4|44782.4|44713.9|44699.9|0
1733236800000|2024-12-03 14:40:00|44731.4|44717.4|44669.9|44655.9|44734.9|44720.9|44668.4|44654.4|0
1733237100000|2024-12-03 14:45:00|44666.4|44652.4|44686.4|44672.4|44731.4|44717.4|44659.4|44645.4|0
1733237400000|2024-12-03 14:50:00|44685.4|44671.4|44703.9|44689.9|44716.4|44702.4|44682.4|44668.4|0
1733237700000|2024-12-03 14:55:00|44704.4|44690.4|44724.4|44710.4|44738.9|44724.9|44699.9|44685.9|0
1733238000000|2024-12-03 15:00:00|44717.9|44703.9|44716.4|44702.4|44733.4|44719.4|44689.4|44675.4|0
1733238300000|2024-12-03 15:05:00|44714.9|44700.9|44711.4|44697.4|44731.9|44717.9|44688.4|44674.4|0
1733238600000|2024-12-03 15:10:00|44711.9|44697.9|44701.9|44687.9|44727.9|44713.9|44689.4|44675.4|0
1733238900000|2024-12-03 15:15:00|44704.4|44690.4|44708.4|44694.4|44714.4|44700.4|44693.4|44679.4|0
1733239200000|2024-12-03 15:20:00|44706.9|44692.9|44693.4|44679.4|44707.4|44693.4|44683.9|44669.9|0
1733239500000|2024-12-03 15:25:00|44692.4|44678.4|44657.9|44643.9|44693.9|44679.9|44657.9|44643.9|0
1733239800000|2024-12-03 15:30:00|44659.4|44645.4|44634.4|44620.4|44662.4|44648.4|44631.4|44617.4|0
1733240100000|2024-12-03 15:35:00|44634.9|44620.9|44662.9|44648.9|44670.9|44656.9|44626.4|44612.4|0
1733240400000|2024-12-03 15:40:00|44663.4|44649.4|44652.4|44638.4|44663.4|44649.4|44641.9|44627.9|0
1733240700000|2024-12-03 15:45:00|44653.4|44639.4|44665.9|44651.9|44666.4|44652.4|44634.4|44620.4|0
1733241000000|2024-12-03 15:50:00|44666.9|44652.9|44687.4|44673.4|44690.9|44676.9|44666.4|44652.4|0
1733241300000|2024-12-03 15:55:00|44686.9|44672.9|44677.4|44663.4|44687.4|44673.4|44657.4|44643.4|0
1733241600000|2024-12-03 16:00:00|44679.9|44665.9|44663.4|44649.4|44689.4|44675.4|44657.9|44643.9|0
1733241900000|2024-12-03 16:05:00|44662.9|44648.9|44628.9|44614.9|44664.4|44650.4|44628.4|44614.4|0
1733242200000|2024-12-03 16:10:00|44629.4|44615.4|44636.4|44622.4|44640.9|44626.9|44621.4|44607.4|0
1733242500000|2024-12-03 16:15:00|44631.4|44617.4|44630.4|44616.4|44642.4|44628.4|44614.9|44600.9|0
1733242800000|2024-12-03 16:20:00|44629.4|44615.4|44622.4|44608.4|44645.4|44631.4|44619.9|44605.9|0
1733243100000|2024-12-03 16:25:00|44621.9|44607.9|44646.4|44632.4|44657.4|44643.4|44619.9|44605.9|0
1733243400000|2024-12-03 16:30:00|44649.4|44635.4|44635.4|44621.4|44649.4|44635.4|44626.4|44612.4|0
1733243700000|2024-12-03 16:35:00|44636.4|44622.4|44602.4|44588.4|44637.4|44623.4|44601.9|44587.9|0
1733244000000|2024-12-03 16:40:00|44600.4|44586.4|44586.9|44572.9|44613.4|44599.4|44584.4|44570.4|0
1733244300000|2024-12-03 16:45:00|44585.9|44571.9|44591.4|44577.4|44601.4|44587.4|44580.4|44566.4|0
1733244600000|2024-12-03 16:50:00|44591.9|44577.9|44598.4|44584.4|44600.4|44586.4|44581.4|44567.4|0
1733244900000|2024-12-03 16:55:00|44597.9|44583.9|44604.4|44590.4|44604.9|44590.9|44591.4|44577.4|0
1733245200000|2024-12-03 17:00:00|44606.4|44592.4|44637.4|44623.4|44637.4|44623.4|44602.4|44588.4|0
1733245500000|2024-12-03 17:05:00|44636.9|44622.9|44673.4|44659.4|44673.4|44659.4|44636.4|44622.4|0
1733245800000|2024-12-03 17:10:00|44671.4|44657.4|44678.4|44664.4|44680.4|44666.4|44660.4|44646.4|0
1733246100000|2024-12-03 17:15:00|44678.9|44664.9|44686.4|44672.4|44693.9|44679.9|44668.4|44654.4|0
1733246400000|2024-12-03 17:20:00|44686.9|44672.9|44692.4|44678.4|44700.4|44686.4|44685.4|44671.4|0
1733246700000|2024-12-03 17:25:00|44691.4|44677.4|44711.4|44697.4|44715.4|44701.4|44691.4|44677.4|0
1733247000000|2024-12-03 17:30:00|44712.4|44698.4|44737.9|44723.9|44737.9|44723.9|44698.9|44684.9|0
1733247300000|2024-12-03 17:35:00|44740.4|44726.4|44728.4|44714.4|44740.4|44726.4|44717.4|44703.4|0
1733247600000|2024-12-03 17:40:00|44728.9|44714.9|44749.4|44735.4|44754.4|44740.4|44726.9|44712.9|0
1733247900000|2024-12-03 17:45:00|44750.4|44736.4|44774.4|44760.4|44777.4|44763.4|44748.4|44734.4|0
1733248200000|2024-12-03 17:50:00|44773.9|44759.9|44777.9|44763.9|44785.9|44771.9|44762.4|44748.4|0
1733248500000|2024-12-03 17:55:00|44778.9|44764.9|44763.4|44749.4|44780.4|44766.4|44759.9|44745.9|0
1733248800000|2024-12-03 18:00:00|44764.1|44750.1|44768.1|44754.1|44770.6|44756.6|44746.6|44732.6|0
1733249100000|2024-12-03 18:05:00|44767.6|44753.6|44763.1|44749.1|44771.6|44757.6|44758.1|44744.1|0
1733249400000|2024-12-03 18:10:00|44763.6|44749.6|44752.1|44738.1|44770.1|44756.1|44745.1|44731.1|0
1733249700000|2024-12-03 18:15:00|44751.6|44737.6|44749.6|44735.6|44755.1|44741.1|44736.6|44722.6|0
1733250000000|2024-12-03 18:20:00|44750.6|44736.6|44758.1|44744.1|44760.1|44746.1|44746.1|44732.1|0
1733250300000|2024-12-03 18:25:00|44758.6|44744.6|44744.6|44730.6|44762.1|44748.1|44742.6|44728.6|0
1733250600000|2024-12-03 18:30:00|44744.1|44730.1|44744.6|44730.6|44746.6|44732.6|44725.1|44711.1|0
1733250900000|2024-12-03 18:35:00|44745.1|44731.1|44730.1|44716.1|44749.6|44735.6|44727.1|44713.1|0
1733251200000|2024-12-03 18:40:00|44730.6|44716.6|44719.6|44705.6|44736.1|44722.1|44716.6|44702.6|0
1733251500000|2024-12-03 18:45:00|44720.1|44706.1|44724.1|44710.1|44727.6|44713.6|44714.1|44700.1|0
1733251800000|2024-12-03 18:50:00|44723.6|44709.6|44706.1|44692.1|44729.6|44715.6|44705.1|44691.1|0
1733252100000|2024-12-03 18:55:00|44706.6|44692.6|44707.6|44693.6|44711.1|44697.1|44689.6|44675.6|0
1733252400000|2024-12-03 19:00:00|44708.1|44694.1|44681.1|44667.1|44708.1|44694.1|44670.6|44656.6|0
1733252700000|2024-12-03 19:05:00|44682.1|44668.1|44712.6|44698.6|44713.1|44699.1|44682.1|44668.1|0
1733253000000|2024-12-03 19:10:00|44710.1|44696.1|44710.6|44696.6|44714.6|44700.6|44700.1|44686.1|0
1733253300000|2024-12-03 19:15:00|44710.1|44696.1|44723.6|44709.6|44725.1|44711.1|44700.6|44686.6|0
1733253600000|2024-12-03 19:20:00|44721.9|44707.9|44708.4|44694.4|44722.9|44708.9|44698.4|44684.4|0
1733253900000|2024-12-03 19:25:00|44707.4|44693.4|44733.9|44719.9|44735.4|44721.4|44707.4|44693.4|0
1733254200000|2024-12-03 19:30:00|44734.4|44720.4|44749.4|44735.4|44754.4|44740.4|44730.4|44716.4|0
1733254500000|2024-12-03 19:35:00|44747.9|44733.9|44743.9|44729.9|44749.9|44735.9|44736.4|44722.4|0
1733254800000|2024-12-03 19:40:00|44742.4|44728.4|44745.4|44731.4|44751.9|44737.9|44734.4|44720.4|0
1733255100000|2024-12-03 19:45:00|44745.9|44731.9|44757.9|44743.9|44760.4|44746.4|44744.4|44730.4|0
1733255400000|2024-12-03 19:50:00|44757.4|44743.4|44767.9|44753.9|44773.4|44759.4|44754.4|44740.4|0
1733255700000|2024-12-03 19:55:00|44768.4|44754.4|44754.9|44740.9|44771.9|44757.9|44751.4|44737.4|0
1733256000000|2024-12-03 20:00:00|44753.9|44739.9|44737.9|44723.9|44753.9|44739.9|44731.9|44717.9|0
1733256300000|2024-12-03 20:05:00|44738.4|44724.4|44736.4|44722.4|44740.9|44726.9|44727.4|44713.4|0
1733256600000|2024-12-03 20:10:00|44735.9|44721.9|44735.9|44721.9|44741.4|44727.4|44731.4|44717.4|0
1733256900000|2024-12-03 20:15:00|44734.9|44720.9|44735.9|44721.9|44736.4|44722.4|44720.9|44706.9|0
1733257200000|2024-12-03 20:20:00|44736.4|44722.4|44729.9|44715.9|44740.4|44726.4|44727.9|44713.9|0
1733257500000|2024-12-03 20:25:00|44730.4|44716.4|44725.4|44711.4|44735.9|44721.9|44719.4|44705.4|0
1733257800000|2024-12-03 20:30:00|44723.4|44709.4|44735.9|44721.9|44737.9|44723.9|44714.4|44700.4|0
1733258100000|2024-12-03 20:35:00|44733.9|44719.9|44721.4|44707.4|44749.9|44735.9|44720.9|44706.9|0
1733258400000|2024-12-03 20:40:00|44721.5|44707.5|44707.5|44693.5|44726.5|44712.5|44701.5|44687.5|0
1733258700000|2024-12-03 20:45:00|44708|44694|44728|44714|44730.5|44716.5|44697|44683|0
1733259000000|2024-12-03 20:50:00|44728.5|44714.5|44742.5|44728.5|44753.5|44739.5|44728.5|44714.5|0
1733259300000|2024-12-03 20:55:00|44739.5|44725.5|44709.5|44695.5|44742|44728|44702|44688|0
1733259600000|2024-12-03 21:00:00|44706.5|44692.5|44758.5|44744.5|44771.5|44757.5|44634.5|44620.5|0
1733259900000|2024-12-03 21:05:00|44757.5|44743.5|44752.5|44738.5|44781|44767|44749.5|44735.5|0
1733260200000|2024-12-03 21:10:00|44752|44738|44769.5|44755.5|44775.5|44761.5|44752|44738|0
1733260500000|2024-12-03 21:15:00|44770.5|44756.5|44784.5|44770.5|44886|44872|44770.5|44756.5|0
1733260800000|2024-12-03 21:20:00|44784|44770|44782.5|44768.5|44797.5|44783.5|44768|44754|0
1733261100000|2024-12-03 21:25:00|44783.5|44769.5|44829|44815|44837.5|44823.5|44779.5|44765.5|0
1733261400000|2024-12-03 21:30:00|44826|44812|44814.5|44800.5|44830|44816|44801|44787|0
1733261700000|2024-12-03 21:35:00|44810.5|44796.5|44810.5|44796.5|44822.5|44808.5|44805.5|44791.5|0
1733262000000|2024-12-03 21:40:00|44811.5|44797.5|44810.5|44796.5|44815|44801|44804.5|44790.5|0
1733262300000|2024-12-03 21:45:00|44811|44797|44804.5|44790.5|44812.5|44798.5|44797|44783|0
1733262600000|2024-12-03 21:50:00|44806.5|44792.5|44796|44782|44807.5|44793.5|44796|44782|0
1733262900000|2024-12-03 21:55:00|44795.5|44781.5|44779.4|44765.4|44802|44788|44773.5|44759.5|0
1733263200000|2024-12-03 22:00:00|44783.5|44769.5|44783.3|44769.3|44784.6|44770.6|44777.1|44763.1|0
1733263500000|2024-12-03 22:05:00|44783.2|44769.2|44784.1|44770.1|44784.9|44770.9|44783.1|44769.1|0
1733263800000|2024-12-03 22:10:00|44782.8|44768.8|44783.4|44769.4|44784.5|44770.5|44780.8|44766.8|0
1733264100000|2024-12-03 22:15:00|44784.5|44770.5|44784.3|44770.3|44784.8|44770.8|44783.2|44769.2|0
1733264400000|2024-12-03 22:20:00|44780.5|44766.5|44776.1|44762.1|44782.7|44768.7|44769.6|44755.6|0
1733264700000|2024-12-03 22:25:00|44774.2|44760.2|44771.5|44757.5|44774.9|44760.9|44763.9|44749.9|0
1733265000000|2024-12-03 22:30:00|44772.2|44758.2|44773.2|44759.2|44774.5|44760.5|44770.6|44756.6|0
1733265300000|2024-12-03 22:35:00|44774.5|44760.5|44784.6|44770.6|44785.7|44771.7|44774.5|44760.5|0
1733265600000|2024-12-03 22:40:00|44782.8|44768.8|44785.7|44771.7|44786.1|44772.1|44782.8|44768.8|0
1733265900000|2024-12-03 22:45:00|44785.8|44771.8|44790.3|44776.3|44790.3|44776.3|44781.5|44767.5|0
1733266200000|2024-12-03 22:50:00|44790.2|44776.2|44788.5|44774.5|44791|44777|44788.5|44774.5|0
1733266500000|2024-12-03 22:55:00|44788.6|44774.6|44789.7|44775.7|44791.8|44777.8|44787.9|44773.9|0
1733266800000|2024-12-03 23:00:00|44788.6|44774.6|44787.4|44773.4|44820.9|44806.9|44779.4|44765.4|0
1733267100000|2024-12-03 23:05:00|44786.9|44772.9|44784.4|44770.4|44789.4|44775.4|44778.4|44764.4|0
1733267400000|2024-12-03 23:10:00|44784.9|44770.9|44794.4|44780.4|44802.9|44788.9|44784.9|44770.9|0
1733267700000|2024-12-03 23:15:00|44793.4|44779.4|44794.4|44780.4|44797.4|44783.4|44789.4|44775.4|0
1733268000000|2024-12-03 23:20:00|44795.9|44781.9|44803.4|44789.4|44804.9|44790.9|44793.9|44779.9|0
1733268300000|2024-12-03 23:25:00|44802.9|44788.9|44806.9|44792.9|44807.4|44793.4|44802.9|44788.9|0
1733268600000|2024-12-03 23:30:00|44806.4|44792.4|44810.9|44796.9|44812.4|44798.4|44801.4|44787.4|0
1733268900000|2024-12-03 23:35:00|44810.4|44796.4|44810.9|44796.9|44818.4|44804.4|44806.9|44792.9|0
1733269200000|2024-12-03 23:40:00|44810.4|44796.4|44817.4|44803.4|44822.4|44808.4|44809.9|44795.9|0
1733269500000|2024-12-03 23:45:00|44816.9|44802.9|44820.4|44806.4|44824.9|44810.9|44810.9|44796.9|0
1733269800000|2024-12-03 23:50:00|44820.9|44806.9|44827.9|44813.9|44828.9|44814.9|44814.9|44800.9|0
1733270100000|2024-12-03 23:55:00|44826.9|44812.9|44827.9|44813.9|44829.9|44815.9|44824.9|44810.9|0
1733270400000|2024-12-04 00:00:00|44823.9|44809.9|44820.9|44806.9|44828.9|44814.9|44818.9|44804.9|0
1733270700000|2024-12-04 00:05:00|44820.4|44806.4|44819.9|44805.9|44825.9|44811.9|44818.4|44804.4|0
1733271000000|2024-12-04 00:10:00|44820.4|44806.4|44814.4|44800.4|44823.4|44809.4|44812.4|44798.4|0
1733271300000|2024-12-04 00:15:00|44813.9|44799.9|44813.9|44799.9|44815.9|44801.9|44808.4|44794.4|0
1733271600000|2024-12-04 00:20:00|44812.9|44798.9|44814.9|44800.9|44820.9|44806.9|44811.9|44797.9|0
1733271900000|2024-12-04 00:25:00|44813.9|44799.9|44807.4|44793.4|44814.9|44800.9|44804.4|44790.4|0
1733272200000|2024-12-04 00:30:00|44807.9|44793.9|44806.4|44792.4|44807.9|44793.9|44798.4|44784.4|0
1733272500000|2024-12-04 00:35:00|44805.9|44791.9|44800.4|44786.4|44805.9|44791.9|44797.9|44783.9|0
1733272800000|2024-12-04 00:40:00|44800.9|44786.9|44794.9|44780.9|44802.4|44788.4|44794.9|44780.9|0
1733273100000|2024-12-04 00:45:00|44795.4|44781.4|44804.9|44790.9|44805.9|44791.9|44794.4|44780.4|0
1733273400000|2024-12-04 00:50:00|44805.4|44791.4|44807.9|44793.9|44815.9|44801.9|44804.9|44790.9|0
1733273700000|2024-12-04 00:55:00|44808.4|44794.4|44806.4|44792.4|44810.9|44796.9|44804.4|44790.4|0
1733274000000|2024-12-04 01:00:00|44808.9|44794.9|44804.9|44790.9|44810.9|44796.9|44801.9|44787.9|0
1733274300000|2024-12-04 01:05:00|44804.4|44790.4|44797.9|44783.9|44806.9|44792.9|44797.9|44783.9|0
1733274600000|2024-12-04 01:10:00|44798.4|44784.4|44798.9|44784.9|44800.9|44786.9|44795.9|44781.9|0
1733274900000|2024-12-04 01:15:00|44798.4|44784.4|44807.9|44793.9|44809.4|44795.4|44796.9|44782.9|0
1733275200000|2024-12-04 01:20:00|44808.4|44794.4|44804.9|44790.9|44813.4|44799.4|44804.4|44790.4|0
1733275500000|2024-12-04 01:25:00|44804.4|44790.4|44799.4|44785.4|44808.9|44794.9|44799.4|44785.4|0
1733275800000|2024-12-04 01:30:00|44798.4|44784.4|44792.9|44778.9|44805.4|44791.4|44791.9|44777.9|0
1733276100000|2024-12-04 01:35:00|44791.9|44777.9|44798.9|44784.9|44800.9|44786.9|44791.9|44777.9|0
1733276400000|2024-12-04 01:40:00|44798.4|44784.4|44805.9|44791.9|44806.4|44792.4|44794.9|44780.9|0
1733276700000|2024-12-04 01:45:00|44805.4|44791.4|44800.4|44786.4|44805.4|44791.4|44797.4|44783.4|0
1733277000000|2024-12-04 01:50:00|44800.9|44786.9|44803.9|44789.9|44807.9|44793.9|44800.9|44786.9|0
1733277300000|2024-12-04 01:55:00|44804.4|44790.4|44804.9|44790.9|44807.9|44793.9|44802.9|44788.9|0
1733277600000|2024-12-04 02:00:00|44805.4|44791.4|44807.9|44793.9|44810.9|44796.9|44804.9|44790.9|0
1733277900000|2024-12-04 02:05:00|44807.4|44793.4|44816.4|44802.4|44819.9|44805.9|44807.4|44793.4|0
1733278200000|2024-12-04 02:10:00|44816.9|44802.9|44808.9|44794.9|44818.4|44804.4|44808.9|44794.9|0
1733278500000|2024-12-04 02:15:00|44809.4|44795.4|44812.4|44798.4|44812.4|44798.4|44806.9|44792.9|0
1733278800000|2024-12-04 02:20:00|44811.9|44797.9|44810.9|44796.9|44814.4|44800.4|44809.9|44795.9|0
1733279100000|2024-12-04 02:25:00|44811.4|44797.4|44814.9|44800.9|44815.9|44801.9|44810.4|44796.4|0
1733279400000|2024-12-04 02:30:00|44814.4|44800.4|44816.9|44802.9|44818.9|44804.9|44814.4|44800.4|0
1733279700000|2024-12-04 02:35:00|44817.4|44803.4|44816.9|44802.9|44822.9|44808.9|44816.4|44802.4|0
1733280000000|2024-12-04 02:40:00|44817.4|44803.4|44818.4|44804.4|44819.4|44805.4|44814.9|44800.9|0
1733280300000|2024-12-04 02:45:00|44817.9|44803.9|44817.9|44803.9|44818.4|44804.4|44813.9|44799.9|0
1733280600000|2024-12-04 02:50:00|44817.4|44803.4|44820.4|44806.4|44820.9|44806.9|44816.4|44802.4|0
1733280900000|2024-12-04 02:55:00|44819.9|44805.9|44827.9|44813.9|44829.4|44815.4|44818.4|44804.4|0
1733281200000|2024-12-04 03:00:00|44828.4|44814.4|44824.9|44810.9|44830.4|44816.4|44821.4|44807.4|0
1733281500000|2024-12-04 03:05:00|44824.4|44810.4|44825.9|44811.9|44827.4|44813.4|44823.4|44809.4|0
1733281800000|2024-12-04 03:10:00|44825.4|44811.4|44823.9|44809.9|44827.9|44813.9|44823.4|44809.4|0
1733282100000|2024-12-04 03:15:00|44824.4|44810.4|44825.9|44811.9|44829.4|44815.4|44823.9|44809.9|0
1733282400000|2024-12-04 03:20:00|44826.4|44812.4|44819.9|44805.9|44826.9|44812.9|44819.4|44805.4|0
1733282700000|2024-12-04 03:25:00|44819.4|44805.4|44814.4|44800.4|44819.4|44805.4|44812.9|44798.9|0
1733283000000|2024-12-04 03:30:00|44814.9|44800.9|44815.9|44801.9|44816.9|44802.9|44811.9|44797.9|0
1733283300000|2024-12-04 03:35:00|44816.4|44802.4|44824.4|44810.4|44824.9|44810.9|44816.4|44802.4|0
1733283600000|2024-12-04 03:40:00|44824.9|44810.9|44827.9|44813.9|44830.4|44816.4|44823.9|44809.9|0
1733283900000|2024-12-04 03:45:00|44827.4|44813.4|44828.9|44814.9|44830.9|44816.9|44824.9|44810.9|0
1733284200000|2024-12-04 03:50:00|44829.4|44815.4|44827.9|44813.9|44830.9|44816.9|44826.4|44812.4|0
1733284500000|2024-12-04 03:55:00|44828.9|44814.9|44830.9|44816.9|44831.4|44817.4|44827.9|44813.9|0
1733284800000|2024-12-04 04:00:00|44831.4|44817.4|44833.4|44819.4|44833.4|44819.4|44830.4|44816.4|0
1733285100000|2024-12-04 04:05:00|44832.9|44818.9|44835.9|44821.9|44836.9|44822.9|44832.4|44818.4|0
1733285400000|2024-12-04 04:10:00|44835.4|44821.4|44839.9|44825.9|44840.9|44826.9|44833.9|44819.9|0
1733285700000|2024-12-04 04:15:00|44840.4|44826.4|44842.9|44828.9|44843.4|44829.4|44839.9|44825.9|0
1733286000000|2024-12-04 04:20:00|44842.4|44828.4|44847.4|44833.4|44851.4|44837.4|44842.4|44828.4|0
1733286300000|2024-12-04 04:25:00|44847.9|44833.9|44844.4|44830.4|44848.9|44834.9|44841.9|44827.9|0
1733286600000|2024-12-04 04:30:00|44844.9|44830.9|44848.4|44834.4|44849.4|44835.4|44844.9|44830.9|0
1733286900000|2024-12-04 04:35:00|44848.9|44834.9|44847.9|44833.9|44850.4|44836.4|44847.4|44833.4|0
1733287200000|2024-12-04 04:40:00|44848.4|44834.4|44851.4|44837.4|44851.4|44837.4|44847.4|44833.4|0
1733287500000|2024-12-04 04:45:00|44851.9|44837.9|44847.4|44833.4|44853.9|44839.9|44847.4|44833.4|0
1733287800000|2024-12-04 04:50:00|44847.9|44833.9|44847.4|44833.4|44847.9|44833.9|44843.9|44829.9|0
1733288100000|2024-12-04 04:55:00|44847.9|44833.9|44848.9|44834.9|44852.9|44838.9|44847.4|44833.4|0
1733288400000|2024-12-04 05:00:00|44847.4|44833.4|44848.9|44834.9|44849.9|44835.9|44844.4|44830.4|0
1733288700000|2024-12-04 05:05:00|44849.4|44835.4|44846.4|44832.4|44850.9|44836.9|44845.9|44831.9|0
1733289000000|2024-12-04 05:10:00|44845.9|44831.9|44843.4|44829.4|44845.9|44831.9|44841.9|44827.9|0
1733289300000|2024-12-04 05:15:00|44843.9|44829.9|44841.9|44827.9|44843.9|44829.9|44839.4|44825.4|0
1733289600000|2024-12-04 05:20:00|44842.4|44828.4|44846.4|44832.4|44846.9|44832.9|44841.9|44827.9|0
1733289900000|2024-12-04 05:25:00|44846.9|44832.9|44850.9|44836.9|44852.9|44838.9|44846.4|44832.4|0
1733290200000|2024-12-04 05:30:00|44850.4|44836.4|44853.9|44839.9|44856.4|44842.4|44850.4|44836.4|0
1733290500000|2024-12-04 05:35:00|44853.4|44839.4|44858.9|44844.9|44859.4|44845.4|44851.9|44837.9|0
1733290800000|2024-12-04 05:40:00|44858.4|44844.4|44857.4|44843.4|44858.4|44844.4|44853.9|44839.9|0
1733291100000|2024-12-04 05:45:00|44856.9|44842.9|44855.9|44841.9|44858.4|44844.4|44854.9|44840.9|0
1733291400000|2024-12-04 05:50:00|44855.4|44841.4|44854.9|44840.9|44858.9|44844.9|44854.4|44840.4|0
1733291700000|2024-12-04 05:55:00|44855.4|44841.4|44854.9|44840.9|44855.9|44841.9|44851.4|44837.4|0
1733292000000|2024-12-04 06:00:00|44854.4|44840.4|44855.9|44841.9|44856.4|44842.4|44852.9|44838.9|0
1733292300000|2024-12-04 06:05:00|44856.4|44842.4|44856.9|44842.9|44857.4|44843.4|44854.4|44840.4|0
1733292600000|2024-12-04 06:10:00|44856.4|44842.4|44854.4|44840.4|44858.4|44844.4|44852.4|44838.4|0
1733292900000|2024-12-04 06:15:00|44854.9|44840.9|44853.9|44839.9|44856.4|44842.4|44853.4|44839.4|0
1733293200000|2024-12-04 06:20:00|44853.4|44839.4|44847.4|44833.4|44853.9|44839.9|44847.4|44833.4|0
1733293500000|2024-12-04 06:25:00|44846.9|44832.9|44836.9|44822.9|44846.9|44832.9|44836.4|44822.4|0
1733293800000|2024-12-04 06:30:00|44837.4|44823.4|44830.9|44816.9|44837.4|44823.4|44828.9|44814.9|0
1733294100000|2024-12-04 06:35:00|44830.4|44816.4|44832.9|44818.9|44836.4|44822.4|44830.4|44816.4|0
1733294400000|2024-12-04 06:40:00|44833.4|44819.4|44839.9|44825.9|44840.9|44826.9|44830.9|44816.9|0
1733294700000|2024-12-04 06:45:00|44839.4|44825.4|44846.9|44832.9|44847.4|44833.4|44837.9|44823.9|0
1733295000000|2024-12-04 06:50:00|44847.4|44833.4|44846.9|44832.9|44851.4|44837.4|44845.4|44831.4|0
1733295300000|2024-12-04 06:55:00|44846.4|44832.4|44851.9|44837.9|44853.9|44839.9|44844.9|44830.9|0
1733295600000|2024-12-04 07:00:00|44850.9|44836.9|44853.4|44839.4|44855.9|44841.9|44848.9|44834.9|0
1733295900000|2024-12-04 07:05:00|44853.9|44839.9|44844.9|44830.9|44855.4|44841.4|44843.9|44829.9|0
1733296200000|2024-12-04 07:10:00|44843.9|44829.9|44847.4|44833.4|44849.9|44835.9|44843.4|44829.4|0
1733296500000|2024-12-04 07:15:00|44846.9|44832.9|44834.9|44820.9|44849.4|44835.4|44832.9|44818.9|0
1733296800000|2024-12-04 07:20:00|44834.4|44820.4|44823.9|44809.9|44834.9|44820.9|44821.9|44807.9|0
1733297100000|2024-12-04 07:25:00|44824.4|44810.4|44835.9|44821.9|44837.4|44823.4|44824.4|44810.4|0
1733297400000|2024-12-04 07:30:00|44836.4|44822.4|44838.9|44824.9|44848.9|44834.9|44835.9|44821.9|0
1733297700000|2024-12-04 07:35:00|44838.4|44824.4|44842.9|44828.9|44842.9|44828.9|44833.9|44819.9|0
1733298000000|2024-12-04 07:40:00|44842.4|44828.4|44852.9|44838.9|44854.9|44840.9|44841.4|44827.4|0
1733298300000|2024-12-04 07:45:00|44853.9|44839.9|44846.9|44832.9|44853.9|44839.9|44844.9|44830.9|0
1733298600000|2024-12-04 07:50:00|44846.4|44832.4|44856.4|44842.4|44856.4|44842.4|44843.9|44829.9|0
1733298900000|2024-12-04 07:55:00|44855.9|44841.9|44865.4|44851.4|44866.9|44852.9|44854.9|44840.9|0
1733299200000|2024-12-04 08:00:00|44863.9|44849.9|44870.9|44856.9|44881.4|44867.4|44863.9|44849.9|0
1733299500000|2024-12-04 08:05:00|44871.4|44857.4|44859.4|44845.4|44873.4|44859.4|44857.9|44843.9|0
1733299800000|2024-12-04 08:10:00|44856.9|44842.9|44851.4|44837.4|44866.4|44852.4|44849.4|44835.4|0
1733300100000|2024-12-04 08:15:00|44852.9|44838.9|44862.4|44848.4|44862.4|44848.4|44847.9|44833.9|0
1733300400000|2024-12-04 08:20:00|44861.9|44847.9|44841.4|44827.4|44863.9|44849.9|44840.9|44826.9|0
1733300700000|2024-12-04 08:25:00|44840.9|44826.9|44849.4|44835.4|44851.9|44837.9|44840.9|44826.9|0
1733301000000|2024-12-04 08:30:00|44849.9|44835.9|44848.9|44834.9|44850.9|44836.9|44842.4|44828.4|0
1733301300000|2024-12-04 08:35:00|44848.4|44834.4|44855.4|44841.4|44855.9|44841.9|44843.4|44829.4|0
1733301600000|2024-12-04 08:40:00|44855.9|44841.9|44871.4|44857.4|44871.9|44857.9|44852.9|44838.9|0
1733301900000|2024-12-04 08:45:00|44868.9|44854.9|44856.9|44842.9|44871.4|44857.4|44850.4|44836.4|0
1733302200000|2024-12-04 08:50:00|44857.9|44843.9|44869.9|44855.9|44869.9|44855.9|44855.4|44841.4|0
1733302500000|2024-12-04 08:55:00|44869.4|44855.4|44872.9|44858.9|44876.4|44862.4|44866.9|44852.9|0
1733302800000|2024-12-04 09:00:00|44867.9|44853.9|44859.9|44845.9|44876.9|44862.9|44856.9|44842.9|0
1733303100000|2024-12-04 09:05:00|44860.4|44846.4|44871.9|44857.9|44872.9|44858.9|44857.9|44843.9|0
1733303400000|2024-12-04 09:10:00|44871.4|44857.4|44888.4|44874.4|44888.9|44874.9|44856.9|44842.9|0
1733303700000|2024-12-04 09:15:00|44888.9|44874.9|44895.4|44881.4|44910.9|44896.9|44888.9|44874.9|0
1733304000000|2024-12-04 09:20:00|44895.9|44881.9|44900.4|44886.4|44904.9|44890.9|44888.9|44874.9|0
1733304300000|2024-12-04 09:25:00|44900.9|44886.9|44902.4|44888.4|44902.9|44888.9|44892.9|44878.9|0
1733304600000|2024-12-04 09:30:00|44900.9|44886.9|44890.9|44876.9|44902.9|44888.9|44890.4|44876.4|0
1733304900000|2024-12-04 09:35:00|44891.4|44877.4|44894.4|44880.4|44896.4|44882.4|44882.9|44868.9|0
1733305200000|2024-12-04 09:40:00|44894.9|44880.9|44908.4|44894.4|44913.9|44899.9|44894.9|44880.9|0
1733305500000|2024-12-04 09:45:00|44907.9|44893.9|44904.4|44890.4|44913.4|44899.4|44903.4|44889.4|0
1733305800000|2024-12-04 09:50:00|44904.9|44890.9|44912.4|44898.4|44912.9|44898.9|44900.9|44886.9|0
1733306100000|2024-12-04 09:55:00|44912.9|44898.9|44905.9|44891.9|44913.4|44899.4|44901.4|44887.4|0
1733306400000|2024-12-04 10:00:00|44906.9|44892.9|44904.4|44890.4|44911.9|44897.9|44901.4|44887.4|0
1733306700000|2024-12-04 10:05:00|44904.9|44890.9|44912.4|44898.4|44912.9|44898.9|44900.4|44886.4|0
1733307000000|2024-12-04 10:10:00|44911.4|44897.4|44909.9|44895.9|44915.9|44901.9|44906.9|44892.9|0
1733307300000|2024-12-04 10:15:00|44912.9|44898.9|44908.9|44894.9|44915.4|44901.4|44903.9|44889.9|0
1733307600000|2024-12-04 10:20:00|44908.4|44894.4|44901.4|44887.4|44911.4|44897.4|44899.9|44885.9|0
1733307900000|2024-12-04 10:25:00|44901.9|44887.9|44905.4|44891.4|44906.4|44892.4|44899.9|44885.9|0
1733308200000|2024-12-04 10:30:00|44903.9|44889.9|44910.4|44896.4|44913.9|44899.9|44901.9|44887.9|0
1733308500000|2024-12-04 10:35:00|44909.9|44895.9|44909.4|44895.4|44912.9|44898.9|44902.9|44888.9|0
1733308800000|2024-12-04 10:40:00|44908.9|44894.9|44917.4|44903.4|44920.9|44906.9|44906.9|44892.9|0
1733309100000|2024-12-04 10:45:00|44916.9|44902.9|44922.9|44908.9|44923.4|44909.4|44915.4|44901.4|0
1733309400000|2024-12-04 10:50:00|44923.4|44909.4|44930.4|44916.4|44930.4|44916.4|44922.4|44908.4|0
1733309700000|2024-12-04 10:55:00|44930.9|44916.9|44923.9|44909.9|44930.9|44916.9|44917.9|44903.9|0
1733310000000|2024-12-04 11:00:00|44923.4|44909.4|44932.9|44918.9|44935.4|44921.4|44923.4|44909.4|0
1733310300000|2024-12-04 11:05:00|44932.4|44918.4|44933.9|44919.9|44940.4|44926.4|44932.4|44918.4|0
1733310600000|2024-12-04 11:10:00|44934.4|44920.4|44930.4|44916.4|44939.4|44925.4|44927.9|44913.9|0
1733310900000|2024-12-04 11:15:00|44930.9|44916.9|44905.4|44891.4|44930.9|44916.9|44904.4|44890.4|0
1733311200000|2024-12-04 11:20:00|44904.4|44890.4|44910.9|44896.9|44911.9|44897.9|44901.9|44887.9|0
1733311500000|2024-12-04 11:25:00|44911.4|44897.4|44918.9|44904.9|44921.4|44907.4|44907.4|44893.4|0
1733311800000|2024-12-04 11:30:00|44918.4|44904.4|44921.9|44907.9|44923.4|44909.4|44910.4|44896.4|0
1733312100000|2024-12-04 11:35:00|44922.4|44908.4|44936.9|44922.9|44942.4|44928.4|44921.9|44907.9|0
1733312400000|2024-12-04 11:40:00|44937.4|44923.4|44928.4|44914.4|44937.9|44923.9|44924.4|44910.4|0
1733312700000|2024-12-04 11:45:00|44927.4|44913.4|44912.9|44898.9|44927.9|44913.9|44910.9|44896.9|0
1733313000000|2024-12-04 11:50:00|44913.4|44899.4|44892.9|44878.9|44914.9|44900.9|44892.4|44878.4|0
1733313300000|2024-12-04 11:55:00|44891.9|44877.9|44920.9|44906.9|44922.9|44908.9|44889.9|44875.9|0
1733313600000|2024-12-04 12:00:00|44926.9|44912.9|44918.9|44904.9|44926.9|44912.9|44907.9|44893.9|0
1733313900000|2024-12-04 12:05:00|44921.4|44907.4|44926.9|44912.9|44931.9|44917.9|44917.9|44903.9|0
1733314200000|2024-12-04 12:10:00|44927.4|44913.4|44921.4|44907.4|44934.9|44920.9|44921.4|44907.4|0
1733314500000|2024-12-04 12:15:00|44920.9|44906.9|44923.9|44909.9|44927.9|44913.9|44919.4|44905.4|0
1733314800000|2024-12-04 12:20:00|44921.9|44907.9|44917.9|44903.9|44927.4|44913.4|44912.4|44898.4|0
1733315100000|2024-12-04 12:25:00|44917.4|44903.4|44900.9|44886.9|44918.4|44904.4|44900.9|44886.9|0
1733315400000|2024-12-04 12:30:00|44900.4|44886.4|44893.4|44879.4|44901.9|44887.9|44882.4|44868.4|0
1733315700000|2024-12-04 12:35:00|44893.9|44879.9|44902.4|44888.4|44902.9|44888.9|44883.9|44869.9|0
1733316000000|2024-12-04 12:40:00|44902.9|44888.9|44890.9|44876.9|44907.4|44893.4|44889.9|44875.9|0
1733316300000|2024-12-04 12:45:00|44890.4|44876.4|44886.9|44872.9|44896.9|44882.9|44885.9|44871.9|0
1733316600000|2024-12-04 12:50:00|44887.4|44873.4|44886.9|44872.9|44888.4|44874.4|44876.9|44862.9|0
1733316900000|2024-12-04 12:55:00|44885.9|44871.9|44885.9|44871.9|44888.9|44874.9|44880.9|44866.9|0
1733317200000|2024-12-04 13:00:00|44885.4|44871.4|44885.4|44871.4|44893.9|44879.9|44880.9|44866.9|0
1733317500000|2024-12-04 13:05:00|44883.9|44869.9|44887.9|44873.9|44895.9|44881.9|44883.9|44869.9|0
1733317800000|2024-12-04 13:10:00|44888.9|44874.9|44885.9|44871.9|44895.9|44881.9|44884.9|44870.9|0
1733318100000|2024-12-04 13:15:00|44886.9|44872.9|44879.9|44865.9|44890.9|44876.9|44875.4|44861.4|0
1733318400000|2024-12-04 13:20:00|44880.9|44866.9|44889.4|44875.4|44892.9|44878.9|44874.9|44860.9|0
1733318700000|2024-12-04 13:25:00|44889.9|44875.9|44890.4|44876.4|44893.9|44879.9|44884.4|44870.4|0
1733319000000|2024-12-04 13:30:00|44891.9|44877.9|44887.9|44873.9|44901.4|44887.4|44880.4|44866.4|0
1733319300000|2024-12-04 13:35:00|44888.4|44874.4|44914.4|44900.4|44915.9|44901.9|44880.9|44866.9|0
1733319600000|2024-12-04 13:40:00|44914.9|44900.9|44917.4|44903.4|44921.4|44907.4|44883.9|44869.9|0
1733319900000|2024-12-04 13:45:00|44916.9|44902.9|44924.9|44910.9|44932.9|44918.9|44914.4|44900.4|0
1733320200000|2024-12-04 13:50:00|44925.9|44911.9|44909.9|44895.9|44929.9|44915.9|44785.4|44771.4|0
1733320500000|2024-12-04 13:55:00|44910.9|44896.9|44902.4|44888.4|44921.9|44907.9|44873.9|44859.9|0
1733320800000|2024-12-04 14:00:00|44899.4|44885.4|44893.4|44879.4|44908.9|44894.9|44890.9|44876.9|0
1733321100000|2024-12-04 14:05:00|44892.9|44878.9|44897.4|44883.4|44904.9|44890.9|44882.9|44868.9|0
1733321400000|2024-12-04 14:10:00|44895.9|44881.9|44920.9|44906.9|44925.9|44911.9|44895.9|44881.9|0
1733321700000|2024-12-04 14:15:00|44919.9|44905.9|44918.4|44904.4|44928.9|44914.9|44913.9|44899.9|0
1733322000000|2024-12-04 14:20:00|44916.9|44902.9|44908.9|44894.9|44917.9|44903.9|44903.9|44889.9|0
1733322300000|2024-12-04 14:25:00|44906.9|44892.9|44912.9|44898.9|44922.9|44908.9|44896.9|44882.9|0
1733322600000|2024-12-04 14:30:00|44910.9|44896.9|45015.9|45001.9|45024.9|45010.9|44900.9|44886.9|0
1733322900000|2024-12-04 14:35:00|45021.9|45007.9|44995.4|44981.4|45024.9|45010.9|44955.4|44941.4|0
1733323200000|2024-12-04 14:40:00|44990.9|44976.9|45000.9|44986.9|45014.4|45000.4|44977.9|44963.9|0
1733323500000|2024-12-04 14:45:00|45001.4|44987.4|44951.9|44937.9|45003.9|44989.9|44948.9|44934.9|0
1733323800000|2024-12-04 14:50:00|44948.9|44934.9|44970.9|44956.9|44991.9|44977.9|44947.9|44933.9|0
1733324100000|2024-12-04 14:55:00|44971.9|44957.9|44962.9|44948.9|44982.4|44968.4|44954.4|44940.4|0
1733324400000|2024-12-04 15:00:00|44962.4|44948.4|44914.9|44900.9|44967.4|44953.4|44907.4|44893.4|0
1733324700000|2024-12-04 15:05:00|44913.9|44899.9|44886.4|44872.4|44913.9|44899.9|44862.4|44848.4|0
1733325000000|2024-12-04 15:10:00|44886.9|44872.9|44847.9|44833.9|44908.9|44894.9|44842.4|44828.4|0
1733325300000|2024-12-04 15:15:00|44848.4|44834.4|44864.9|44850.9|44864.9|44850.9|44819.9|44805.9|0
1733325600000|2024-12-04 15:20:00|44865.9|44851.9|44864.9|44850.9|44874.9|44860.9|44852.9|44838.9|0
1733325900000|2024-12-04 15:25:00|44866.9|44852.9|44845.9|44831.9|44885.4|44871.4|44839.9|44825.9|0
1733326200000|2024-12-04 15:30:00|44847.4|44833.4|44847.9|44833.9|44855.9|44841.9|44827.9|44813.9|0
1733326500000|2024-12-04 15:35:00|44846.4|44832.4|44877.4|44863.4|44893.9|44879.9|44844.9|44830.9|0
1733326800000|2024-12-04 15:40:00|44875.9|44861.9|44878.4|44864.4|44884.4|44870.4|44853.9|44839.9|0
1733327100000|2024-12-04 15:45:00|44876.9|44862.9|44861.4|44847.4|44889.9|44875.9|44846.4|44832.4|0
1733327400000|2024-12-04 15:50:00|44860.9|44846.9|44831.9|44817.9|44867.9|44853.9|44829.9|44815.9|0
1733327700000|2024-12-04 15:55:00|44832.4|44818.4|44880.9|44866.9|44880.9|44866.9|44832.4|44818.4|0
1733328000000|2024-12-04 16:00:00|44881.4|44867.4|44893.4|44879.4|44893.4|44879.4|44872.4|44858.4|0
1733328300000|2024-12-04 16:05:00|44893.9|44879.9|44886.9|44872.9|44898.9|44884.9|44864.9|44850.9|0
1733328600000|2024-12-04 16:10:00|44887.4|44873.4|44918.9|44904.9|44919.4|44905.4|44886.9|44872.9|0
1733328900000|2024-12-04 16:15:00|44920.9|44906.9|44952.9|44938.9|44954.4|44940.4|44918.9|44904.9|0
1733329200000|2024-12-04 16:20:00|44954.9|44940.9|44967.4|44953.4|44974.9|44960.9|44949.9|44935.9|0
1733329500000|2024-12-04 16:25:00|44965.9|44951.9|44961.9|44947.9|44974.9|44960.9|44958.9|44944.9|0
1733329800000|2024-12-04 16:30:00|44960.9|44946.9|44963.4|44949.4|44967.9|44953.9|44931.9|44917.9|0
1733330100000|2024-12-04 16:35:00|44962.4|44948.4|44951.9|44937.9|44962.4|44948.4|44944.9|44930.9|0
1733330400000|2024-12-04 16:40:00|44950.9|44936.9|44936.9|44922.9|44958.4|44944.4|44931.9|44917.9|0
1733330700000|2024-12-04 16:45:00|44936.4|44922.4|44964.4|44950.4|44965.4|44951.4|44933.9|44919.9|0
1733331000000|2024-12-04 16:50:00|44962.9|44948.9|44978.4|44964.4|44982.9|44968.9|44953.9|44939.9|0
1733331300000|2024-12-04 16:55:00|44977.9|44963.9|44950.9|44936.9|44979.9|44965.9|44939.4|44925.4|0
1733331600000|2024-12-04 17:00:00|44950.4|44936.4|44933.4|44919.4|44951.9|44937.9|44921.9|44907.9|0
1733331900000|2024-12-04 17:05:00|44932.9|44918.9|44930.9|44916.9|44942.9|44928.9|44925.4|44911.4|0
1733332200000|2024-12-04 17:10:00|44929.4|44915.4|44931.4|44917.4|44936.4|44922.4|44921.9|44907.9|0
1733332500000|2024-12-04 17:15:00|44931.9|44917.9|44916.9|44902.9|44937.4|44923.4|44914.9|44900.9|0
1733332800000|2024-12-04 17:20:00|44916.4|44902.4|44910.9|44896.9|44922.9|44908.9|44895.4|44881.4|0
1733333100000|2024-12-04 17:25:00|44911.4|44897.4|44898.9|44884.9|44913.9|44899.9|44897.4|44883.4|0
1733333400000|2024-12-04 17:30:00|44898.4|44884.4|44886.4|44872.4|44898.4|44884.4|44873.4|44859.4|0
1733333700000|2024-12-04 17:35:00|44888.4|44874.4|44901.9|44887.9|44903.9|44889.9|44881.9|44867.9|0
1733334000000|2024-12-04 17:40:00|44901.4|44887.4|44881.9|44867.9|44902.9|44888.9|44875.4|44861.4|0
1733334300000|2024-12-04 17:45:00|44882.4|44868.4|44887.4|44873.4|44889.4|44875.4|44867.4|44853.4|0
1733334600000|2024-12-04 17:50:00|44887.9|44873.9|44898.9|44884.9|44909.9|44895.9|44884.4|44870.4|0
1733334900000|2024-12-04 17:55:00|44897.9|44883.9|44909.4|44895.4|44912.9|44898.9|44887.4|44873.4|0
1733335200000|2024-12-04 18:00:00|44908.9|44894.9|44889.9|44875.9|44909.4|44895.4|44883.4|44869.4|0
1733335500000|2024-12-04 18:05:00|44889.4|44875.4|44901.9|44887.9|44909.4|44895.4|44880.9|44866.9|0
1733335800000|2024-12-04 18:10:00|44903.4|44889.4|44903.4|44889.4|44917.9|44903.9|44896.9|44882.9|0
1733336100000|2024-12-04 18:15:00|44902.9|44888.9|44901.9|44887.9|44918.9|44904.9|44901.9|44887.9|0
1733336400000|2024-12-04 18:20:00|44902.4|44888.4|44878.4|44864.4|44906.4|44892.4|44875.9|44861.9|0
1733336700000|2024-12-04 18:25:00|44879.4|44865.4|44873.9|44859.9|44884.4|44870.4|44870.4|44856.4|0
1733337000000|2024-12-04 18:30:00|44871.9|44857.9|44806.4|44792.4|44871.9|44857.9|44795.9|44781.9|0
1733337300000|2024-12-04 18:35:00|44805.9|44791.9|44848.9|44834.9|44849.4|44835.4|44802.9|44788.9|0
1733337600000|2024-12-04 18:40:00|44848.4|44834.4|44863.9|44849.9|44865.9|44851.9|44840.4|44826.4|0
1733337900000|2024-12-04 18:45:00|44864.4|44850.4|44872.9|44858.9|44880.4|44866.4|44863.4|44849.4|0
1733338200000|2024-12-04 18:50:00|44873.4|44859.4|44901.4|44887.4|44902.4|44888.4|44866.4|44852.4|0
1733338500000|2024-12-04 18:55:00|44902.4|44888.4|44895.4|44881.4|44919.4|44905.4|44894.9|44880.9|0
1733338800000|2024-12-04 19:00:00|44880.4|44866.4|44901.9|44887.9|44907.9|44893.9|44864.4|44850.4|0
1733339100000|2024-12-04 19:05:00|44902.9|44888.9|44909.4|44895.4|44910.9|44896.9|44899.9|44885.9|0
1733339400000|2024-12-04 19:10:00|44906.9|44892.9|44908.4|44894.4|44910.9|44896.9|44899.9|44885.9|0
1733339700000|2024-12-04 19:15:00|44908.9|44894.9|44944.9|44930.9|44945.4|44931.4|44906.9|44892.9|0
1733340000000|2024-12-04 19:20:00|44945.4|44931.4|44950.9|44936.9|44959.4|44945.4|44942.4|44928.4|0
1733340300000|2024-12-04 19:25:00|44949.9|44935.9|44955.9|44941.9|44957.9|44943.9|44936.4|44922.4|0
1733340600000|2024-12-04 19:30:00|44956.4|44942.4|44975.4|44961.4|44978.9|44964.9|44947.4|44933.4|0
1733340900000|2024-12-04 19:35:00|44975.9|44961.9|44981.9|44967.9|44994.4|44980.4|44975.9|44961.9|0
1733341200000|2024-12-04 19:40:00|44982.4|44968.4|44978.9|44964.9|44986.9|44972.9|44963.4|44949.4|0
1733341500000|2024-12-04 19:45:00|44979.9|44965.9|44967.4|44953.4|44983.9|44969.9|44963.4|44949.4|0
1733341800000|2024-12-04 19:50:00|44967.9|44953.9|44957.9|44943.9|44968.4|44954.4|44946.4|44932.4|0
1733342100000|2024-12-04 19:55:00|44957.4|44943.4|44967.9|44953.9|44973.4|44959.4|44956.9|44942.9|0
1733342400000|2024-12-04 20:00:00|44965.9|44951.9|44985.9|44971.9|44986.9|44972.9|44958.9|44944.9|0
1733342700000|2024-12-04 20:05:00|44984.9|44970.9|45015.4|45001.4|45015.4|45001.4|44984.9|44970.9|0
1733343000000|2024-12-04 20:10:00|45018.9|45004.9|45027.9|45013.9|45048.4|45034.4|45017.9|45003.9|0
1733343300000|2024-12-04 20:15:00|45028.4|45014.4|45023.4|45009.4|45029.9|45015.9|45012.4|44998.4|0
1733343600000|2024-12-04 20:20:00|45024.9|45010.9|45021.9|45007.9|45035.4|45021.4|45014.9|45000.9|0
1733343900000|2024-12-04 20:25:00|45021.4|45007.4|45013.9|44999.9|45031.4|45017.4|45009.9|44995.9|0
1733344200000|2024-12-04 20:30:00|45012.9|44998.9|45011.4|44997.4|45013.4|44999.4|44997.9|44983.9|0
1733344500000|2024-12-04 20:35:00|45011.9|44997.9|45047.9|45033.9|45054.4|45040.4|45007.4|44993.4|0
1733344800000|2024-12-04 20:40:00|45048.4|45034.4|45051.4|45037.4|45057.9|45043.9|45043.9|45029.9|0
1733345100000|2024-12-04 20:45:00|45049.9|45035.9|45069.9|45055.9|45072.9|45058.9|45042.9|45028.9|0
1733345400000|2024-12-04 20:50:00|45071.9|45057.9|45057.9|45043.9|45080.4|45066.4|45043.9|45029.9|0
1733345700000|2024-12-04 20:55:00|45051.9|45037.9|45014.4|45000.4|45051.9|45037.9|45007.4|44993.4|0
1733346000000|2024-12-04 21:00:00|45013.4|44999.4|45016.3|45002.3|45020.3|45006.3|45004.3|44990.3|0
1733346300000|2024-12-04 21:05:00|45014.8|45000.8|45020.3|45006.3|45032.3|45018.3|45013.3|44999.3|0
1733346600000|2024-12-04 21:10:00|45018.8|45004.8|45006.3|44992.3|45018.8|45004.8|45005.8|44991.8|0
1733346900000|2024-12-04 21:15:00|45005.8|44991.8|45025.3|45011.3|45027.8|45013.8|45005.8|44991.8|0
1733347200000|2024-12-04 21:20:00|45025.8|45011.8|45020.8|45006.8|45028.3|45014.3|45020.8|45006.8|0
1733347500000|2024-12-04 21:25:00|45021.3|45007.3|45006.8|44992.8|45021.3|45007.3|45005.8|44991.8|0
1733347800000|2024-12-04 21:30:00|45007.3|44993.3|45002.8|44988.8|45008.8|44994.8|44998.8|44984.8|0
1733348100000|2024-12-04 21:35:00|45003.8|44989.8|45006.3|44992.3|45011.8|44997.8|45002.3|44988.3|0
1733348400000|2024-12-04 21:40:00|45005.8|44991.8|45002.3|44988.3|45008.3|44994.3|45002.3|44988.3|0
1733348700000|2024-12-04 21:45:00|45002.8|44988.8|45006.3|44992.3|45009.3|44995.3|44996.8|44982.8|0
1733349000000|2024-12-04 21:50:00|45004.8|44990.8|45008.8|44994.8|45012.3|44998.3|45004.8|44990.8|0
1733349300000|2024-12-04 21:55:00|45009.3|44995.3|45006.2|44992.2|45013.3|44999.3|45004.8|44990.8|0
1733349600000|2024-12-04 22:00:00|45003.7|44989.7|45003.7|44989.7|45005.2|44991.2|45003.1|44989.1|0
1733349900000|2024-12-04 22:05:00|45006.8|44992.8|45007|44993|45008.5|44994.5|45005.8|44991.8|0
1733350200000|2024-12-04 22:10:00|45006.9|44992.9|45017.8|45003.8|45017.8|45003.8|45006.9|44992.9|0
1733350500000|2024-12-04 22:15:00|45020.3|45006.3|45021.3|45007.3|45025.2|45011.2|45019.5|45005.5|0
1733350800000|2024-12-04 22:20:00|45021.2|45007.2|45022.1|45008.1|45024.5|45010.5|45021.2|45007.2|0
1733351100000|2024-12-04 22:25:00|45021.5|45007.5|45022.1|45008.1|45022.1|45008.1|45021.2|45007.2|0
1733351400000|2024-12-04 22:30:00|45021.3|45007.3|45020.6|45006.6|45022.6|45008.6|45020.6|45006.6|0
1733351700000|2024-12-04 22:35:00|45021.2|45007.2|45020.3|45006.3|45021.2|45007.2|45019.3|45005.3|0
1733352000000|2024-12-04 22:40:00|45019.8|45005.8|45024.1|45010.1|45024.9|45010.9|45019.8|45005.8|0
1733352300000|2024-12-04 22:45:00|45023.9|45009.9|45023.7|45009.7|45025.1|45011.1|45023.7|45009.7|0
1733352600000|2024-12-04 22:50:00|45023.4|45009.4|45022.4|45008.4|45023.5|45009.5|45021|45007|0
1733352900000|2024-12-04 22:55:00|45022.1|45008.1|45022.5|45008.5|45023.6|45009.6|45022.1|45008.1|0
1733353200000|2024-12-04 23:00:00|45000.7|44986.7|45009.2|44995.2|45009.7|44995.7|44994.7|44980.7|0
1733353500000|2024-12-04 23:05:00|45008.7|44994.7|45012.2|44998.2|45012.2|44998.2|45006.7|44992.7|0
1733353800000|2024-12-04 23:10:00|45011.7|44997.7|45013.7|44999.7|45015.7|45001.7|45006.7|44992.7|0
1733354100000|2024-12-04 23:15:00|45013.2|44999.2|45016.7|45002.7|45019.2|45005.2|45012.2|44998.2|0
1733354400000|2024-12-04 23:20:00|45017.2|45003.2|45018.7|45004.7|45022.2|45008.2|45013.7|44999.7|0
1733354700000|2024-12-04 23:25:00|45018.2|45004.2|45007.7|44993.7|45018.2|45004.2|45006.2|44992.2|0
1733355000000|2024-12-04 23:30:00|45008.2|44994.2|45015.7|45001.7|45015.7|45001.7|45008.2|44994.2|0
1733355300000|2024-12-04 23:35:00|45015.2|45001.2|45004.7|44990.7|45015.7|45001.7|45004.7|44990.7|0
1733355600000|2024-12-04 23:40:00|45005.2|44991.2|45007.7|44993.7|45011.7|44997.7|45003.7|44989.7|0
1733355900000|2024-12-04 23:45:00|45007.2|44993.2|45013.7|44999.7|45016.2|45002.2|45006.7|44992.7|0
1733356200000|2024-12-04 23:50:00|45013.2|44999.2|45014.7|45000.7|45015.7|45001.7|45008.7|44994.7|0
1733356500000|2024-12-04 23:55:00|45015.7|45001.7|45004.2|44990.2|45015.7|45001.7|45001.2|44987.2|0
1733356800000|2024-12-05 00:00:00|45003.7|44989.7|44995.7|44981.7|45005.7|44991.7|44993.2|44979.2|0
1733357100000|2024-12-05 00:05:00|44995.2|44981.2|44992.7|44978.7|45000.2|44986.2|44992.2|44978.2|0
1733357400000|2024-12-05 00:10:00|44993.2|44979.2|44993.7|44979.7|44999.7|44985.7|44990.7|44976.7|0
1733357700000|2024-12-05 00:15:00|44994.2|44980.2|44996.7|44982.7|44999.2|44985.2|44992.7|44978.7|0
1733358000000|2024-12-05 00:20:00|44996.2|44982.2|45002.2|44988.2|45003.7|44989.7|44996.2|44982.2|0
1733358300000|2024-12-05 00:25:00|45001.7|44987.7|44994.7|44980.7|45003.7|44989.7|44994.7|44980.7|0
1733358600000|2024-12-05 00:30:00|44995.2|44981.2|45002.2|44988.2|45003.7|44989.7|44995.2|44981.2|0
1733358900000|2024-12-05 00:35:00|45002.7|44988.7|45002.7|44988.7|45005.7|44991.7|45000.2|44986.2|0
1733359200000|2024-12-05 00:40:00|45003.2|44989.2|45001.7|44987.7|45004.7|44990.7|44996.7|44982.7|0
1733359500000|2024-12-05 00:45:00|45003.7|44989.7|45000.7|44986.7|45005.2|44991.2|44999.7|44985.7|0
1733359800000|2024-12-05 00:50:00|45001.2|44987.2|44998.7|44984.7|45003.2|44989.2|44992.7|44978.7|0
1733360100000|2024-12-05 00:55:00|44999.2|44985.2|44997.2|44983.2|44999.2|44985.2|44996.7|44982.7|0
1733360400000|2024-12-05 01:00:00|44996.2|44982.2|44996.7|44982.7|44999.7|44985.7|44992.7|44978.7|0
1733360700000|2024-12-05 01:05:00|44996.2|44982.2|45000.7|44986.7|45002.7|44988.7|44993.7|44979.7|0
1733361000000|2024-12-05 01:10:00|45000.2|44986.2|45003.7|44989.7|45004.2|44990.2|44999.2|44985.2|0
1733361300000|2024-12-05 01:15:00|45004.2|44990.2|45003.7|44989.7|45007.7|44993.7|45003.2|44989.2|0
1733361600000|2024-12-05 01:20:00|45004.7|44990.7|45009.7|44995.7|45011.7|44997.7|45003.2|44989.2|0
1733361900000|2024-12-05 01:25:00|45010.2|44996.2|45012.2|44998.2|45012.2|44998.2|45009.2|44995.2|0
1733362200000|2024-12-05 01:30:00|45011.7|44997.7|45019.2|45005.2|45020.7|45006.7|45011.7|44997.7|0
1733362500000|2024-12-05 01:35:00|45019.7|45005.7|45019.2|45005.2|45024.2|45010.2|45016.7|45002.7|0
1733362800000|2024-12-05 01:40:00|45018.7|45004.7|45020.2|45006.2|45021.2|45007.2|45015.7|45001.7|0
1733363100000|2024-12-05 01:45:00|45019.7|45005.7|45018.2|45004.2|45020.2|45006.2|45015.2|45001.2|0
1733363400000|2024-12-05 01:50:00|45017.7|45003.7|45018.2|45004.2|45019.2|45005.2|45015.7|45001.7|0
1733363700000|2024-12-05 01:55:00|45017.7|45003.7|45017.7|45003.7|45021.2|45007.2|45014.7|45000.7|0
1733364000000|2024-12-05 02:00:00|45018.7|45004.7|45015.7|45001.7|45019.2|45005.2|45013.7|44999.7|0
1733364300000|2024-12-05 02:05:00|45016.2|45002.2|45019.7|45005.7|45020.2|45006.2|45015.7|45001.7|0
1733364600000|2024-12-05 02:10:00|45020.2|45006.2|45021.2|45007.2|45021.2|45007.2|45017.7|45003.7|0
1733364900000|2024-12-05 02:15:00|45022.2|45008.2|45023.7|45009.7|45024.7|45010.7|45020.7|45006.7|0
1733365200000|2024-12-05 02:20:00|45024.2|45010.2|45025.7|45011.7|45027.2|45013.2|45023.2|45009.2|0
1733365500000|2024-12-05 02:25:00|45026.2|45012.2|45025.7|45011.7|45027.2|45013.2|45022.2|45008.2|0
1733365800000|2024-12-05 02:30:00|45025.2|45011.2|45028.7|45014.7|45031.2|45017.2|45025.2|45011.2|0
1733366100000|2024-12-05 02:35:00|45027.7|45013.7|45030.7|45016.7|45031.2|45017.2|45027.7|45013.7|0
1733366400000|2024-12-05 02:40:00|45031.2|45017.2|45027.7|45013.7|45033.2|45019.2|45025.7|45011.7|0
1733366700000|2024-12-05 02:45:00|45028.2|45014.2|45015.7|45001.7|45028.7|45014.7|45015.2|45001.2|0
1733367000000|2024-12-05 02:50:00|45016.2|45002.2|45014.7|45000.7|45016.7|45002.7|45009.7|44995.7|0
1733367300000|2024-12-05 02:55:00|45014.2|45000.2|45008.7|44994.7|45014.7|45000.7|45007.2|44993.2|0
1733367600000|2024-12-05 03:00:00|45009.2|44995.2|45001.7|44987.7|45009.2|44995.2|45001.7|44987.7|0
1733367900000|2024-12-05 03:05:00|45002.2|44988.2|45013.7|44999.7|45013.7|44999.7|45001.7|44987.7|0
1733368200000|2024-12-05 03:10:00|45013.2|44999.2|45015.7|45001.7|45015.7|45001.7|45012.7|44998.7|0
1733368500000|2024-12-05 03:15:00|45015.2|45001.2|45014.2|45000.2|45016.7|45002.7|45014.2|45000.2|0
1733368800000|2024-12-05 03:20:00|45013.2|44999.2|45011.2|44997.2|45013.7|44999.7|45010.2|44996.2|0
1733369100000|2024-12-05 03:25:00|45011.7|44997.7|45009.7|44995.7|45012.2|44998.2|45008.7|44994.7|0
1733369400000|2024-12-05 03:30:00|45010.2|44996.2|45010.2|44996.2|45013.2|44999.2|45009.2|44995.2|0
1733369700000|2024-12-05 03:35:00|45009.7|44995.7|45007.7|44993.7|45010.2|44996.2|45006.2|44992.2|0
1733370000000|2024-12-05 03:40:00|45007.2|44993.2|45011.7|44997.7|45012.2|44998.2|45006.7|44992.7|0
1733370300000|2024-12-05 03:45:00|45012.2|44998.2|45013.7|44999.7|45015.2|45001.2|45011.7|44997.7|0
1733370600000|2024-12-05 03:50:00|45013.2|44999.2|45010.2|44996.2|45014.2|45000.2|45009.7|44995.7|0
1733370900000|2024-12-05 03:55:00|45010.7|44996.7|45011.2|44997.2|45011.7|44997.7|45008.2|44994.2|0
1733371200000|2024-12-05 04:00:00|45010.7|44996.7|45007.7|44993.7|45011.2|44997.2|45006.2|44992.2|0
1733371500000|2024-12-05 04:05:00|45008.2|44994.2|45008.2|44994.2|45010.7|44996.7|45006.7|44992.7|0
1733371800000|2024-12-05 04:10:00|45008.7|44994.7|45002.7|44988.7|45008.7|44994.7|45002.2|44988.2|0
1733372100000|2024-12-05 04:15:00|45003.7|44989.7|45003.2|44989.2|45006.2|44992.2|45002.7|44988.7|0
1733372400000|2024-12-05 04:20:00|45003.7|44989.7|45003.7|44989.7|45007.2|44993.2|45003.2|44989.2|0
1733372700000|2024-12-05 04:25:00|45004.2|44990.2|45001.7|44987.7|45004.2|44990.2|44998.7|44984.7|0
1733373000000|2024-12-05 04:30:00|45001.2|44987.2|44997.7|44983.7|45002.7|44988.7|44997.2|44983.2|0
1733373300000|2024-12-05 04:35:00|44997.2|44983.2|44996.7|44982.7|44997.2|44983.2|44994.2|44980.2|0
1733373600000|2024-12-05 04:40:00|44996.2|44982.2|44994.7|44980.7|44997.2|44983.2|44992.2|44978.2|0
1733373900000|2024-12-05 04:45:00|44994.2|44980.2|44998.2|44984.2|45000.7|44986.7|44992.7|44978.7|0
1733374200000|2024-12-05 04:50:00|44997.7|44983.7|45003.7|44989.7|45005.2|44991.2|44997.7|44983.7|0
1733374500000|2024-12-05 04:55:00|45004.2|44990.2|45000.7|44986.7|45004.2|44990.2|44998.7|44984.7|0
1733374800000|2024-12-05 05:00:00|45001.2|44987.2|45001.7|44987.7|45002.7|44988.7|44998.7|44984.7|0
1733375100000|2024-12-05 05:05:00|45001.2|44987.2|45002.7|44988.7|45004.7|44990.7|45001.2|44987.2|0
1733375400000|2024-12-05 05:10:00|45003.2|44989.2|45005.7|44991.7|45006.2|44992.2|45002.7|44988.7|0
1733375700000|2024-12-05 05:15:00|45006.2|44992.2|45005.7|44991.7|45009.2|44995.2|45004.7|44990.7|0
1733376000000|2024-12-05 05:20:00|45006.2|44992.2|45009.2|44995.2|45011.2|44997.2|45006.2|44992.2|0
1733376300000|2024-12-05 05:25:00|45009.7|44995.7|45007.2|44993.2|45012.7|44998.7|45004.2|44990.2|0
1733376600000|2024-12-05 05:30:00|45007.7|44993.7|45011.7|44997.7|45012.2|44998.2|45006.7|44992.7|0
1733376900000|2024-12-05 05:35:00|45011.2|44997.2|45011.7|44997.7|45013.7|44999.7|45009.2|44995.2|0
1733377200000|2024-12-05 05:40:00|45012.2|44998.2|45012.2|44998.2|45013.2|44999.2|45010.2|44996.2|0
1733377500000|2024-12-05 05:45:00|45011.7|44997.7|45009.2|44995.2|45012.7|44998.7|45005.7|44991.7|0
1733377800000|2024-12-05 05:50:00|45009.7|44995.7|45012.7|44998.7|45014.2|45000.2|45008.2|44994.2|0
1733378100000|2024-12-05 05:55:00|45013.2|44999.2|45023.2|45009.2|45023.2|45009.2|45013.2|44999.2|0
1733378400000|2024-12-05 06:00:00|45026.2|45012.2|45028.7|45014.7|45031.2|45017.2|45025.2|45011.2|0
1733378700000|2024-12-05 06:05:00|45028.2|45014.2|45029.7|45015.7|45030.7|45016.7|45026.2|45012.2|0
1733379000000|2024-12-05 06:10:00|45030.2|45016.2|45022.7|45008.7|45032.2|45018.2|45021.7|45007.7|0
1733379300000|2024-12-05 06:15:00|45023.2|45009.2|45025.7|45011.7|45026.7|45012.7|45023.2|45009.2|0
1733379600000|2024-12-05 06:20:00|45026.2|45012.2|45029.2|45015.2|45030.2|45016.2|45025.7|45011.7|0
1733379900000|2024-12-05 06:25:00|45029.7|45015.7|45029.2|45015.2|45030.2|45016.2|45023.2|45009.2|0
1733380200000|2024-12-05 06:30:00|45029.7|45015.7|45039.7|45025.7|45040.2|45026.2|45026.7|45012.7|0
1733380500000|2024-12-05 06:35:00|45041.7|45027.7|45038.7|45024.7|45042.2|45028.2|45037.7|45023.7|0
1733380800000|2024-12-05 06:40:00|45038.2|45024.2|45035.7|45021.7|45039.2|45025.2|45032.2|45018.2|0
1733381100000|2024-12-05 06:45:00|45035.2|45021.2|45034.2|45020.2|45040.7|45026.7|45034.2|45020.2|0
1733381400000|2024-12-05 06:50:00|45034.7|45020.7|45033.7|45019.7|45034.7|45020.7|45029.2|45015.2|0
1733381700000|2024-12-05 06:55:00|45034.2|45020.2|45035.2|45021.2|45036.7|45022.7|45031.7|45017.7|0
1733382000000|2024-12-05 07:00:00|45034.7|45020.7|45025.7|45011.7|45034.7|45020.7|45024.2|45010.2|0
1733382300000|2024-12-05 07:05:00|45026.2|45012.2|45029.7|45015.7|45033.2|45019.2|45024.2|45010.2|0
1733382600000|2024-12-05 07:10:00|45029.2|45015.2|45033.7|45019.7|45035.7|45021.7|45029.2|45015.2|0
1733382900000|2024-12-05 07:15:00|45034.2|45020.2|45032.7|45018.7|45034.7|45020.7|45023.7|45009.7|0
1733383200000|2024-12-05 07:20:00|45033.2|45019.2|45027.7|45013.7|45034.2|45020.2|45026.7|45012.7|0
1733383500000|2024-12-05 07:25:00|45026.7|45012.7|45031.7|45017.7|45033.2|45019.2|45026.7|45012.7|0
1733383800000|2024-12-05 07:30:00|45031.2|45017.2|45026.7|45012.7|45034.2|45020.2|45026.2|45012.2|0
1733384100000|2024-12-05 07:35:00|45027.2|45013.2|45027.7|45013.7|45029.7|45015.7|45022.2|45008.2|0
1733384400000|2024-12-05 07:40:00|45028.2|45014.2|45023.7|45009.7|45028.2|45014.2|45021.2|45007.2|0
1733384700000|2024-12-05 07:45:00|45024.2|45010.2|45027.7|45013.7|45029.7|45015.7|45021.2|45007.2|0
1733385000000|2024-12-05 07:50:00|45028.2|45014.2|45034.7|45020.7|45035.2|45021.2|45025.7|45011.7|0
1733385300000|2024-12-05 07:55:00|45035.2|45021.2|45031.7|45017.7|45038.7|45024.7|45026.7|45012.7|0
1733385600000|2024-12-05 08:00:00|45029.7|45015.7|45044.2|45030.2|45046.2|45032.2|45026.7|45012.7|0
1733385900000|2024-12-05 08:05:00|45045.2|45031.2|45048.7|45034.7|45050.7|45036.7|45038.7|45024.7|0
1733386200000|2024-12-05 08:10:00|45049.2|45035.2|45060.7|45046.7|45060.7|45046.7|45045.7|45031.7|0
1733386500000|2024-12-05 08:15:00|45060.2|45046.2|45050.2|45036.2|45063.7|45049.7|45048.7|45034.7|0
1733386800000|2024-12-05 08:20:00|45049.7|45035.7|45060.7|45046.7|45066.2|45052.2|45048.7|45034.7|0
1733387100000|2024-12-05 08:25:00|45061.2|45047.2|45058.7|45044.7|45063.7|45049.7|45054.7|45040.7|0
1733387400000|2024-12-05 08:30:00|45059.7|45045.7|45047.7|45033.7|45061.7|45047.7|45041.7|45027.7|0
1733387700000|2024-12-05 08:35:00|45048.7|45034.7|45050.7|45036.7|45054.2|45040.2|45043.7|45029.7|0
1733388000000|2024-12-05 08:40:00|45050.2|45036.2|45045.2|45031.2|45058.2|45044.2|45042.7|45028.7|0
1733388300000|2024-12-05 08:45:00|45046.7|45032.7|45042.7|45028.7|45047.2|45033.2|45038.2|45024.2|0
1733388600000|2024-12-05 08:50:00|45043.2|45029.2|45040.7|45026.7|45047.7|45033.7|45038.7|45024.7|0
1733388900000|2024-12-05 08:55:00|45038.7|45024.7|45040.7|45026.7|45043.2|45029.2|45032.7|45018.7|0
1733389200000|2024-12-05 09:00:00|45038.7|45024.7|45033.7|45019.7|45039.2|45025.2|45026.2|45012.2|0
1733389500000|2024-12-05 09:05:00|45034.2|45020.2|45018.7|45004.7|45039.2|45025.2|45017.2|45003.2|0
1733389800000|2024-12-05 09:10:00|45019.2|45005.2|45019.7|45005.7|45025.7|45011.7|45012.2|44998.2|0
1733390100000|2024-12-05 09:15:00|45020.7|45006.7|45017.7|45003.7|45021.7|45007.7|45009.7|44995.7|0
1733390400000|2024-12-05 09:20:00|45017.2|45003.2|45014.7|45000.7|45017.7|45003.7|45009.7|44995.7|0
1733390700000|2024-12-05 09:25:00|45014.2|45000.2|45012.7|44998.7|45015.2|45001.2|45008.7|44994.7|0
1733391000000|2024-12-05 09:30:00|45012.2|44998.2|45004.7|44990.7|45012.2|44998.2|45004.2|44990.2|0
1733391300000|2024-12-05 09:35:00|45005.2|44991.2|45010.2|44996.2|45010.7|44996.7|45005.2|44991.2|0
1733391600000|2024-12-05 09:40:00|45010.7|44996.7|45021.7|45007.7|45022.7|45008.7|45007.7|44993.7|0
1733391900000|2024-12-05 09:45:00|45021.2|45007.2|45015.7|45001.7|45022.7|45008.7|45011.7|44997.7|0
1733392200000|2024-12-05 09:50:00|45016.2|45002.2|45017.2|45003.2|45018.7|45004.7|45011.7|44997.7|0
1733392500000|2024-12-05 09:55:00|45016.7|45002.7|45019.7|45005.7|45022.2|45008.2|45014.2|45000.2|0
1733392800000|2024-12-05 10:00:00|45020.2|45006.2|45025.7|45011.7|45026.2|45012.2|45019.7|45005.7|0
1733393100000|2024-12-05 10:05:00|45026.2|45012.2|45027.7|45013.7|45031.2|45017.2|45026.2|45012.2|0
1733393400000|2024-12-05 10:10:00|45028.2|45014.2|45028.7|45014.7|45030.7|45016.7|45021.2|45007.2|0
1733393700000|2024-12-05 10:15:00|45029.2|45015.2|45019.7|45005.7|45029.2|45015.2|45019.2|45005.2|0
1733394000000|2024-12-05 10:20:00|45018.7|45004.7|45010.2|44996.2|45019.7|45005.7|45009.7|44995.7|0
1733394300000|2024-12-05 10:25:00|45010.7|44996.7|45011.2|44997.2|45014.7|45000.7|45009.2|44995.2|0
1733394600000|2024-12-05 10:30:00|45011.7|44997.7|45004.7|44990.7|45011.7|44997.7|45001.7|44987.7|0
1733394900000|2024-12-05 10:35:00|45005.2|44991.2|44997.2|44983.2|45005.2|44991.2|44993.7|44979.7|0
1733395200000|2024-12-05 10:40:00|44999.7|44985.7|44993.7|44979.7|45003.7|44989.7|44993.2|44979.2|0
1733395500000|2024-12-05 10:45:00|44993.2|44979.2|44982.7|44968.7|44993.2|44979.2|44982.7|44968.7|0
1733395800000|2024-12-05 10:50:00|44982.2|44968.2|44976.7|44962.7|44983.7|44969.7|44973.2|44959.2|0
1733396100000|2024-12-05 10:55:00|44976.2|44962.2|44980.7|44966.7|44992.2|44978.2|44976.2|44962.2|0
1733396400000|2024-12-05 11:00:00|44981.2|44967.2|44987.2|44973.2|44990.7|44976.7|44975.7|44961.7|0
1733396700000|2024-12-05 11:05:00|44987.7|44973.7|44989.7|44975.7|44990.2|44976.2|44985.7|44971.7|0
1733397000000|2024-12-05 11:10:00|44989.2|44975.2|45001.2|44987.2|45001.7|44987.7|44988.7|44974.7|0
1733397300000|2024-12-05 11:15:00|45000.7|44986.7|45003.7|44989.7|45006.7|44992.7|44998.7|44984.7|0
1733397600000|2024-12-05 11:20:00|45003.2|44989.2|45010.2|44996.2|45010.2|44996.2|45002.2|44988.2|0
1733397900000|2024-12-05 11:25:00|45010.7|44996.7|45013.2|44999.2|45015.7|45001.7|45008.2|44994.2|0
1733398200000|2024-12-05 11:30:00|45013.7|44999.7|45012.7|44998.7|45016.2|45002.2|45008.2|44994.2|0
1733398500000|2024-12-05 11:35:00|45012.2|44998.2|45013.7|44999.7|45015.7|45001.7|45010.7|44996.7|0
1733398800000|2024-12-05 11:40:00|45013.2|44999.2|45012.7|44998.7|45015.7|45001.7|45006.7|44992.7|0
1733399100000|2024-12-05 11:45:00|45012.2|44998.2|45003.7|44989.7|45014.7|45000.7|45001.7|44987.7|0
1733399400000|2024-12-05 11:50:00|45004.2|44990.2|45002.7|44988.7|45009.2|44995.2|45001.7|44987.7|0
1733399700000|2024-12-05 11:55:00|45002.2|44988.2|44995.2|44981.2|45002.2|44988.2|44993.2|44979.2|0
1733400000000|2024-12-05 12:00:00|44995.7|44981.7|45000.2|44986.2|45006.2|44992.2|44992.7|44978.7|0
1733400300000|2024-12-05 12:05:00|45002.7|44988.7|45006.7|44992.7|45010.7|44996.7|45002.2|44988.2|0
1733400600000|2024-12-05 12:10:00|45006.2|44992.2|45015.2|45001.2|45017.7|45003.7|45005.2|44991.2|0
1733400900000|2024-12-05 12:15:00|45015.7|45001.7|45011.7|44997.7|45018.2|45004.2|45008.2|44994.2|0
1733401200000|2024-12-05 12:20:00|45011.2|44997.2|45005.7|44991.7|45011.2|44997.2|45005.2|44991.2|0
1733401500000|2024-12-05 12:25:00|45006.2|44992.2|45007.2|44993.2|45008.7|44994.7|45001.7|44987.7|0
1733401800000|2024-12-05 12:30:00|45007.7|44993.7|45005.7|44991.7|45011.2|44997.2|45002.2|44988.2|0
1733402100000|2024-12-05 12:35:00|45005.2|44991.2|45007.7|44993.7|45009.2|44995.2|45002.7|44988.7|0
1733402400000|2024-12-05 12:40:00|45008.2|44994.2|45013.7|44999.7|45015.2|45001.2|45006.7|44992.7|0
1733402700000|2024-12-05 12:45:00|45013.2|44999.2|45011.2|44997.2|45015.7|45001.7|45006.2|44992.2|0
1733403000000|2024-12-05 12:50:00|45010.7|44996.7|45004.7|44990.7|45014.2|45000.2|45002.2|44988.2|0
1733403300000|2024-12-05 12:55:00|45004.2|44990.2|45013.7|44999.7|45018.7|45004.7|45004.2|44990.2|0
1733403600000|2024-12-05 13:00:00|45014.2|45000.2|44994.7|44980.7|45016.7|45002.7|44993.2|44979.2|0
1733403900000|2024-12-05 13:05:00|44993.2|44979.2|44983.2|44969.2|44994.7|44980.7|44978.2|44964.2|0
1733404200000|2024-12-05 13:10:00|44983.7|44969.7|44985.7|44971.7|44994.7|44980.7|44981.7|44967.7|0
1733404500000|2024-12-05 13:15:00|44984.7|44970.7|44984.7|44970.7|44985.7|44971.7|44979.2|44965.2|0
1733404800000|2024-12-05 13:20:00|44984.2|44970.2|44982.7|44968.7|44985.7|44971.7|44978.7|44964.7|0
1733405100000|2024-12-05 13:25:00|44983.2|44969.2|44988.7|44974.7|44993.7|44979.7|44982.7|44968.7|0
1733405400000|2024-12-05 13:30:00|44984.7|44970.7|44993.2|44979.2|45004.7|44990.7|44984.7|44970.7|0
1733405700000|2024-12-05 13:35:00|44992.2|44978.2|44984.2|44970.2|44997.2|44983.2|44984.2|44970.2|0
1733406000000|2024-12-05 13:40:00|44984.7|44970.7|44963.2|44949.2|44985.7|44971.7|44960.7|44946.7|0
1733406300000|2024-12-05 13:45:00|44962.7|44948.7|44954.7|44940.7|44968.7|44954.7|44951.2|44937.2|0
1733406600000|2024-12-05 13:50:00|44954.2|44940.2|44955.7|44941.7|44961.2|44947.2|44938.7|44924.7|0
1733406900000|2024-12-05 13:55:00|44955.2|44941.2|44968.2|44954.2|44973.7|44959.7|44954.2|44940.2|0
1733407200000|2024-12-05 14:00:00|44971.7|44957.7|44973.2|44959.2|44974.7|44960.7|44963.7|44949.7|0
1733407500000|2024-12-05 14:05:00|44972.2|44958.2|44984.2|44970.2|44984.2|44970.2|44970.7|44956.7|0
1733407800000|2024-12-05 14:10:00|44985.7|44971.7|44980.2|44966.2|44986.7|44972.7|44976.7|44962.7|0
1733408100000|2024-12-05 14:15:00|44978.7|44964.7|44994.2|44980.2|44995.2|44981.2|44978.7|44964.7|0
1733408400000|2024-12-05 14:20:00|44993.7|44979.7|44980.7|44966.7|44996.2|44982.2|44979.7|44965.7|0
1733408700000|2024-12-05 14:25:00|44985.7|44971.7|44970.7|44956.7|44999.7|44985.7|44957.7|44943.7|0
1733409000000|2024-12-05 14:30:00|44969.2|44955.2|44968.7|44954.7|45056.7|45042.7|44964.2|44950.2|0
1733409300000|2024-12-05 14:35:00|44969.7|44955.7|44964.7|44950.7|44972.7|44958.7|44921.7|44907.7|0
1733409600000|2024-12-05 14:40:00|44964.2|44950.2|44952.7|44938.7|44978.7|44964.7|44941.7|44927.7|0
1733409900000|2024-12-05 14:45:00|44950.7|44936.7|44977.7|44963.7|44990.2|44976.2|44950.7|44936.7|0
1733410200000|2024-12-05 14:50:00|44976.7|44962.7|45007.2|44993.2|45018.7|45004.7|44976.7|44962.7|0
1733410500000|2024-12-05 14:55:00|45008.7|44994.7|45039.7|45025.7|45039.7|45025.7|45003.7|44989.7|0
1733410800000|2024-12-05 15:00:00|45037.7|45023.7|45045.7|45031.7|45061.7|45047.7|45023.7|45009.7|0
1733411100000|2024-12-05 15:05:00|45048.7|45034.7|45012.7|44998.7|45064.7|45050.7|45010.2|44996.2|0
1733411400000|2024-12-05 15:10:00|45013.7|44999.7|44974.2|44960.2|45015.7|45001.7|44969.7|44955.7|0
1733411700000|2024-12-05 15:15:00|44971.2|44957.2|44981.7|44967.7|44985.2|44971.2|44955.2|44941.2|0
1733412000000|2024-12-05 15:20:00|44982.2|44968.2|44973.7|44959.7|44997.7|44983.7|44971.2|44957.2|0
1733412300000|2024-12-05 15:25:00|44969.2|44955.2|44924.2|44910.2|44976.7|44962.7|44923.7|44909.7|0
1733412600000|2024-12-05 15:30:00|44924.7|44910.7|44932.7|44918.7|44934.7|44920.7|44911.7|44897.7|0
1733412900000|2024-12-05 15:35:00|44933.2|44919.2|44889.2|44875.2|44933.2|44919.2|44861.7|44847.7|0
1733413200000|2024-12-05 15:40:00|44889.7|44875.7|44899.2|44885.2|44906.2|44892.2|44876.2|44862.2|0
1733413500000|2024-12-05 15:45:00|44896.7|44882.7|44926.2|44912.2|44929.2|44915.2|44895.2|44881.2|0
1733413800000|2024-12-05 15:50:00|44923.7|44909.7|44918.7|44904.7|44944.2|44930.2|44912.7|44898.7|0
1733414100000|2024-12-05 15:55:00|44917.2|44903.2|44925.2|44911.2|44925.2|44911.2|44901.7|44887.7|0
1733414400000|2024-12-05 16:00:00|44921.7|44907.7|44918.7|44904.7|44947.2|44933.2|44911.7|44897.7|0
1733414700000|2024-12-05 16:05:00|44919.7|44905.7|44894.7|44880.7|44924.7|44910.7|44888.2|44874.2|0
1733415000000|2024-12-05 16:10:00|44894.2|44880.2|44909.2|44895.2|44910.7|44896.7|44882.7|44868.7|0
1733415300000|2024-12-05 16:15:00|44908.7|44894.7|44901.2|44887.2|44927.2|44913.2|44888.2|44874.2|0
1733415600000|2024-12-05 16:20:00|44899.2|44885.2|44895.2|44881.2|44908.2|44894.2|44882.7|44868.7|0
1733415900000|2024-12-05 16:25:00|44894.7|44880.7|44948.7|44934.7|44951.2|44937.2|44892.2|44878.2|0
1733416200000|2024-12-05 16:30:00|44950.7|44936.7|44894.7|44880.7|44950.7|44936.7|44891.7|44877.7|0
1733416500000|2024-12-05 16:35:00|44893.7|44879.7|44901.7|44887.7|44902.2|44888.2|44880.2|44866.2|0
1733416800000|2024-12-05 16:40:00|44901.2|44887.2|44899.7|44885.7|44917.7|44903.7|44894.7|44880.7|0
1733417100000|2024-12-05 16:45:00|44900.2|44886.2|44892.7|44878.7|44907.2|44893.2|44884.7|44870.7|0
1733417400000|2024-12-05 16:50:00|44893.7|44879.7|44891.2|44877.2|44913.7|44899.7|44886.7|44872.7|0
1733417700000|2024-12-05 16:55:00|44891.7|44877.7|44902.7|44888.7|44908.2|44894.2|44881.2|44867.2|0
1733418000000|2024-12-05 17:00:00|44904.7|44890.7|44897.2|44883.2|44913.7|44899.7|44892.7|44878.7|0
1733418300000|2024-12-05 17:05:00|44896.2|44882.2|44901.7|44887.7|44913.7|44899.7|44895.7|44881.7|0
1733418600000|2024-12-05 17:10:00|44902.7|44888.7|44896.7|44882.7|44914.2|44900.2|44885.7|44871.7|0
1733418900000|2024-12-05 17:15:00|44895.7|44881.7|44870.7|44856.7|44896.7|44882.7|44870.2|44856.2|0
1733419200000|2024-12-05 17:20:00|44871.7|44857.7|44866.2|44852.2|44873.2|44859.2|44848.7|44834.7|0
1733419500000|2024-12-05 17:25:00|44868.7|44854.7|44863.2|44849.2|44880.7|44866.7|44858.7|44844.7|0
1733419800000|2024-12-05 17:30:00|44862.2|44848.2|44867.7|44853.7|44873.7|44859.7|44856.7|44842.7|0
1733420100000|2024-12-05 17:35:00|44867.2|44853.2|44854.7|44840.7|44867.2|44853.2|44843.2|44829.2|0
1733420400000|2024-12-05 17:40:00|44854.2|44840.2|44877.2|44863.2|44877.7|44863.7|44850.7|44836.7|0
1733420700000|2024-12-05 17:45:00|44874.7|44860.7|44897.2|44883.2|44908.2|44894.2|44873.7|44859.7|0
1733421000000|2024-12-05 17:50:00|44896.7|44882.7|44911.7|44897.7|44919.7|44905.7|44892.2|44878.2|0
1733421300000|2024-12-05 17:55:00|44911.2|44897.2|44914.2|44900.2|44916.7|44902.7|44897.2|44883.2|0
1733421600000|2024-12-05 18:00:00|44913.7|44899.7|44903.7|44889.7|44917.2|44903.2|44900.7|44886.7|0
1733421900000|2024-12-05 18:05:00|44905.7|44891.7|44902.2|44888.2|44921.7|44907.7|44901.7|44887.7|0
1733422200000|2024-12-05 18:10:00|44901.7|44887.7|44910.7|44896.7|44916.2|44902.2|44900.7|44886.7|0
1733422500000|2024-12-05 18:15:00|44912.7|44898.7|44881.2|44867.2|44914.7|44900.7|44879.2|44865.2|0
1733422800000|2024-12-05 18:20:00|44883.2|44869.2|44819.2|44805.2|44889.2|44875.2|44816.2|44802.2|0
1733423100000|2024-12-05 18:25:00|44808.7|44794.7|44854.7|44840.7|44855.7|44841.7|44808.7|44794.7|0
1733423400000|2024-12-05 18:30:00|44854.2|44840.2|44865.7|44851.7|44868.7|44854.7|44826.7|44812.7|0
1733423700000|2024-12-05 18:35:00|44866.2|44852.2|44871.7|44857.7|44874.7|44860.7|44851.7|44837.7|0
1733424000000|2024-12-05 18:40:00|44872.7|44858.7|44884.7|44870.7|44885.7|44871.7|44866.2|44852.2|0
1733424300000|2024-12-05 18:45:00|44882.7|44868.7|44882.2|44868.2|44900.2|44886.2|44879.7|44865.7|0
1733424600000|2024-12-05 18:50:00|44882.7|44868.7|44883.2|44869.2|44889.7|44875.7|44867.2|44853.2|0
1733424900000|2024-12-05 18:55:00|44881.7|44867.7|44873.7|44859.7|44885.7|44871.7|44852.7|44838.7|0
1733425200000|2024-12-05 19:00:00|44876.7|44862.7|44859.7|44845.7|44878.7|44864.7|44843.7|44829.7|0
1733425500000|2024-12-05 19:05:00|44860.2|44846.2|44892.2|44878.2|44893.7|44879.7|44852.2|44838.2|0
1733425800000|2024-12-05 19:10:00|44892.7|44878.7|44862.7|44848.7|44892.7|44878.7|44860.7|44846.7|0
1733426100000|2024-12-05 19:15:00|44863.2|44849.2|44856.7|44842.7|44864.2|44850.2|44848.7|44834.7|0
1733426400000|2024-12-05 19:20:00|44857.2|44843.2|44871.7|44857.7|44878.2|44864.2|44851.7|44837.7|0
1733426700000|2024-12-05 19:25:00|44872.2|44858.2|44837.2|44823.2|44877.2|44863.2|44835.2|44821.2|0
1733427000000|2024-12-05 19:30:00|44833.7|44819.7|44827.7|44813.7|44852.2|44838.2|44824.2|44810.2|0
1733427300000|2024-12-05 19:35:00|44827.2|44813.2|44856.7|44842.7|44862.2|44848.2|44827.2|44813.2|0
1733427600000|2024-12-05 19:40:00|44857.7|44843.7|44842.7|44828.7|44858.7|44844.7|44826.7|44812.7|0
1733427900000|2024-12-05 19:45:00|44841.7|44827.7|44840.2|44826.2|44853.2|44839.2|44830.7|44816.7|0
1733428200000|2024-12-05 19:50:00|44839.7|44825.7|44844.7|44830.7|44847.2|44833.2|44825.7|44811.7|0
1733428500000|2024-12-05 19:55:00|44845.7|44831.7|44840.7|44826.7|44854.7|44840.7|44839.2|44825.2|0
1733428800000|2024-12-05 20:00:00|44834.7|44820.7|44828.7|44814.7|44837.2|44823.2|44819.7|44805.7|0
1733429100000|2024-12-05 20:05:00|44829.2|44815.2|44827.7|44813.7|44841.2|44827.2|44819.2|44805.2|0
1733429400000|2024-12-05 20:10:00|44827.2|44813.2|44803.7|44789.7|44827.7|44813.7|44794.7|44780.7|0
1733429700000|2024-12-05 20:15:00|44804.2|44790.2|44799.2|44785.2|44811.7|44797.7|44790.2|44776.2|0
1733430000000|2024-12-05 20:20:00|44798.7|44784.7|44805.7|44791.7|44824.7|44810.7|44794.2|44780.2|0
1733430300000|2024-12-05 20:25:00|44805.2|44791.2|44802.7|44788.7|44806.7|44792.7|44777.7|44763.7|0
1733430600000|2024-12-05 20:30:00|44800.7|44786.7|44806.7|44792.7|44812.7|44798.7|44784.7|44770.7|0
1733430900000|2024-12-05 20:35:00|44809.7|44795.7|44818.7|44804.7|44822.2|44808.2|44805.2|44791.2|0
1733431200000|2024-12-05 20:40:00|44816.2|44802.2|44819.7|44805.7|44822.7|44808.7|44808.2|44794.2|0
1733431500000|2024-12-05 20:45:00|44819.2|44805.2|44803.7|44789.7|44828.7|44814.7|44797.7|44783.7|0
1733431800000|2024-12-05 20:50:00|44802.2|44788.2|44780.7|44766.7|44809.7|44795.7|44780.7|44766.7|0
1733432100000|2024-12-05 20:55:00|44781.2|44767.2|44786.2|44772.2|44786.2|44772.2|44753.7|44739.7|0
1733432400000|2024-12-05 21:00:00|44787.7|44773.7|44745.7|44731.7|44787.7|44773.7|44740.7|44726.7|0
1733432700000|2024-12-05 21:05:00|44745.2|44731.2|44742.7|44728.7|44755.7|44741.7|44735.2|44721.2|0
1733433000000|2024-12-05 21:10:00|44742.2|44728.2|44739.7|44725.7|44742.2|44728.2|44731.7|44717.7|0
1733433300000|2024-12-05 21:15:00|44741.7|44727.7|44731.2|44717.2|44744.7|44730.7|44724.7|44710.7|0
1733433600000|2024-12-05 21:20:00|44730.7|44716.7|44741.2|44727.2|44742.2|44728.2|44729.7|44715.7|0
1733433900000|2024-12-05 21:25:00|44741.7|44727.7|44758.7|44744.7|44758.7|44744.7|44740.7|44726.7|0
1733434200000|2024-12-05 21:30:00|44758.2|44744.2|44766.7|44752.7|44767.2|44753.2|44758.2|44744.2|0
1733434500000|2024-12-05 21:35:00|44766.2|44752.2|44768.7|44754.7|44769.2|44755.2|44761.7|44747.7|0
1733434800000|2024-12-05 21:40:00|44769.2|44755.2|44774.7|44760.7|44775.2|44761.2|44764.7|44750.7|0
1733435100000|2024-12-05 21:45:00|44774.2|44760.2|44773.2|44759.2|44778.2|44764.2|44771.7|44757.7|0
1733435400000|2024-12-05 21:50:00|44772.2|44758.2|44775.7|44761.7|44776.2|44762.2|44769.7|44755.7|0
1733435700000|2024-12-05 21:55:00|44775.2|44761.2|44776.2|44762.2|44778.7|44764.7|44768.2|44754.2|0
1733436000000|2024-12-05 22:00:00|44777.6|44763.6|44776.9|44762.9|44778.8|44764.8|44776.9|44762.9|0
1733436300000|2024-12-05 22:05:00|44778.3|44764.3|44777.3|44763.3|44778.8|44764.8|44777|44763|0
1733436600000|2024-12-05 22:10:00|44777|44763|44777|44763|44777.1|44763.1|44775.6|44761.6|0
1733436900000|2024-12-05 22:15:00|44776.7|44762.7|44773.9|44759.9|44778|44764|44773.5|44759.5|0
1733437200000|2024-12-05 22:20:00|44774.7|44760.7|44777|44763|44777.3|44763.3|44774.7|44760.7|0
1733437500000|2024-12-05 22:25:00|44774.1|44760.1|44770.7|44756.7|44776.3|44762.3|44767.3|44753.3|0
1733437800000|2024-12-05 22:30:00|44770.6|44756.6|44771.6|44757.6|44771.6|44757.6|44770.5|44756.5|0
1733438100000|2024-12-05 22:35:00|44773.1|44759.1|44774.6|44760.6|44775.4|44761.4|44773.1|44759.1|0
1733438400000|2024-12-05 22:40:00|44774.3|44760.3|44774.5|44760.5|44775.1|44761.1|44774.3|44760.3|0
1733438700000|2024-12-05 22:45:00|44774.8|44760.8|44774.7|44760.7|44775.1|44761.1|44774.7|44760.7|0
1733439000000|2024-12-05 22:50:00|44775|44761|44774|44760|44775|44761|44773.5|44759.5|0
1733439300000|2024-12-05 22:55:00|44774.3|44760.3|44772.6|44758.6|44774.3|44760.3|44772.4|44758.4|0
1733439600000|2024-12-05 23:00:00|44766.7|44752.7|44754.2|44740.2|44776.7|44762.7|44754.2|44740.2|0
1733439900000|2024-12-05 23:05:00|44754.7|44740.7|44742.7|44728.7|44759.7|44745.7|44742.7|44728.7|0
1733440200000|2024-12-05 23:10:00|44744.7|44730.7|44755.7|44741.7|44764.7|44750.7|44744.7|44730.7|0
1733440500000|2024-12-05 23:15:00|44755.2|44741.2|44764.2|44750.2|44765.7|44751.7|44755.2|44741.2|0
1733440800000|2024-12-05 23:20:00|44764.7|44750.7|44768.5|44754.5|44768.5|44754.5|44760.2|44746.2|0
1733441100000|2024-12-05 23:25:00|44769|44755|44782.4|44768.4|44783.4|44769.4|44768|44754|0
1733441400000|2024-12-05 23:30:00|44781.9|44767.9|44788|44774|44789.5|44775.5|44781.4|44767.4|0
1733441700000|2024-12-05 23:35:00|44787.5|44773.5|44779|44765|44787.5|44773.5|44776|44762|0
1733442000000|2024-12-05 23:40:00|44779.5|44765.5|44784|44770|44786.5|44772.5|44779|44765|0
1733442300000|2024-12-05 23:45:00|44783.5|44769.5|44784.5|44770.5|44788|44774|44780|44766|0
1733442600000|2024-12-05 23:50:00|44784|44770|44785.5|44771.5|44786.5|44772.5|44781.5|44767.5|0
1733442900000|2024-12-05 23:55:00|44786|44772|44783.5|44769.5|44787|44773|44781|44767|0
1733443200000|2024-12-06 00:00:00|44782|44768|44771.5|44757.5|44783.5|44769.5|44770.5|44756.5|0
1733443500000|2024-12-06 00:05:00|44772|44758|44762|44748|44774.5|44760.5|44758|44744|0
1733443800000|2024-12-06 00:10:00|44762.5|44748.5|44773|44759|44775|44761|44762.5|44748.5|0
1733444100000|2024-12-06 00:15:00|44772|44758|44780|44766|44781|44767|44768.5|44754.5|0
1733444400000|2024-12-06 00:20:00|44779.5|44765.5|44776.5|44762.5|44780|44766|44776.5|44762.5|0
1733444700000|2024-12-06 00:25:00|44776|44762|44773.5|44759.5|44777|44763|44771|44757|0
1733445000000|2024-12-06 00:30:00|44775|44761|44774|44760|44778.5|44764.5|44773.5|44759.5|0
1733445300000|2024-12-06 00:35:00|44773.5|44759.5|44770|44756|44773.5|44759.5|44767|44753|0
1733445600000|2024-12-06 00:40:00|44769.5|44755.5|44773|44759|44776|44762|44768|44754|0
1733445900000|2024-12-06 00:45:00|44772.5|44758.5|44774|44760|44774|44760|44770|44756|0
1733446200000|2024-12-06 00:50:00|44774.5|44760.5|44764.5|44750.5|44775|44761|44764.5|44750.5|0
1733446500000|2024-12-06 00:55:00|44765|44751|44773|44759|44773|44759|44765|44751|0
1733446800000|2024-12-06 01:00:00|44770|44756|44766|44752|44770|44756|44763|44749|0
1733447100000|2024-12-06 01:05:00|44765.5|44751.5|44766|44752|44766|44752|44761|44747|0
1733447400000|2024-12-06 01:10:00|44766.5|44752.5|44764|44750|44768.5|44754.5|44763.5|44749.5|0
1733447700000|2024-12-06 01:15:00|44763.5|44749.5|44752|44738|44763.5|44749.5|44752|44738|0
1733448000000|2024-12-06 01:20:00|44751.5|44737.5|44751|44737|44753|44739|44747|44733|0
1733448300000|2024-12-06 01:25:00|44751.5|44737.5|44756.5|44742.5|44757.5|44743.5|44751.5|44737.5|0
1733448600000|2024-12-06 01:30:00|44757|44743|44758|44744|44762.5|44748.5|44756.5|44742.5|0
1733448900000|2024-12-06 01:35:00|44758.5|44744.5|44760|44746|44760.5|44746.5|44757|44743|0
1733449200000|2024-12-06 01:40:00|44760.5|44746.5|44754|44740|44761|44747|44753|44739|0
1733449500000|2024-12-06 01:45:00|44753.5|44739.5|44748.5|44734.5|44754|44740|44748|44734|0
1733449800000|2024-12-06 01:50:00|44748|44734|44747|44733|44753|44739|44745.5|44731.5|0
1733450100000|2024-12-06 01:55:00|44746.5|44732.5|44755|44741|44759|44745|44745.5|44731.5|0
1733450400000|2024-12-06 02:00:00|44755.5|44741.5|44754|44740|44756|44742|44751|44737|0
1733450700000|2024-12-06 02:05:00|44753.5|44739.5|44751|44737|44756|44742|44750|44736|0
1733451000000|2024-12-06 02:10:00|44750.5|44736.5|44754|44740|44756|44742|44750|44736|0
1733451300000|2024-12-06 02:15:00|44753.5|44739.5|44758|44744|44758|44744|44750.5|44736.5|0
1733451600000|2024-12-06 02:20:00|44757.5|44743.5|44761|44747|44761.5|44747.5|44755|44741|0
1733451900000|2024-12-06 02:25:00|44760.5|44746.5|44772|44758|44772.5|44758.5|44760.5|44746.5|0
1733452200000|2024-12-06 02:30:00|44772.5|44758.5|44771|44757|44775.5|44761.5|44770|44756|0
1733452500000|2024-12-06 02:35:00|44770.5|44756.5|44767.5|44753.5|44770.5|44756.5|44766.5|44752.5|0
1733452800000|2024-12-06 02:40:00|44767|44753|44776|44762|44776.5|44762.5|44766.5|44752.5|0
1733453100000|2024-12-06 02:45:00|44775.5|44761.5|44766.5|44752.5|44777|44763|44766|44752|0
1733453400000|2024-12-06 02:50:00|44766|44752|44763|44749|44768|44754|44762|44748|0
1733453700000|2024-12-06 02:55:00|44763.5|44749.5|44764.5|44750.5|44765.5|44751.5|44762|44748|0
1733454000000|2024-12-06 03:00:00|44765|44751|44761|44747|44766|44752|44758|44744|0
1733454300000|2024-12-06 03:05:00|44762|44748|44762|44748|44763|44749|44759.5|44745.5|0
1733454600000|2024-12-06 03:10:00|44761.5|44747.5|44763|44749|44764.5|44750.5|44758|44744|0
1733454900000|2024-12-06 03:15:00|44762.5|44748.5|44749|44735|44762.5|44748.5|44748.5|44734.5|0
1733455200000|2024-12-06 03:20:00|44748.5|44734.5|44750|44736|44751|44737|44747|44733|0
1733455500000|2024-12-06 03:25:00|44749.5|44735.5|44746|44732|44752.5|44738.5|44746|44732|0
1733455800000|2024-12-06 03:30:00|44745.5|44731.5|44746|44732|44748|44734|44744.5|44730.5|0
1733456100000|2024-12-06 03:35:00|44746.5|44732.5|44746.5|44732.5|44750|44736|44745|44731|0
1733456400000|2024-12-06 03:40:00|44746|44732|44751|44737|44751|44737|44745|44731|0
1733456700000|2024-12-06 03:45:00|44750.5|44736.5|44744|44730|44750.5|44736.5|44743.5|44729.5|0
1733457000000|2024-12-06 03:50:00|44743.5|44729.5|44743|44729|44745|44731|44741|44727|0
1733457300000|2024-12-06 03:55:00|44742.5|44728.5|44742|44728|44744|44730|44740.5|44726.5|0
1733457600000|2024-12-06 04:00:00|44741|44727|44731|44717|44742|44728|44730.5|44716.5|0
1733457900000|2024-12-06 04:05:00|44731.5|44717.5|44735|44721|44737.5|44723.5|44730.5|44716.5|0
1733458200000|2024-12-06 04:10:00|44734.5|44720.5|44731|44717|44735.5|44721.5|44730|44716|0
1733458500000|2024-12-06 04:15:00|44731.5|44717.5|44732.5|44718.5|44733|44719|44729|44715|0
1733458800000|2024-12-06 04:20:00|44732|44718|44732|44718|44733.5|44719.5|44731|44717|0
1733459100000|2024-12-06 04:25:00|44731.5|44717.5|44734|44720|44734.5|44720.5|44727.5|44713.5|0
1733459400000|2024-12-06 04:30:00|44734.5|44720.5|44735|44721|44736.5|44722.5|44730.5|44716.5|0
1733459700000|2024-12-06 04:35:00|44735.5|44721.5|44738|44724|44738.5|44724.5|44734.5|44720.5|0
1733460000000|2024-12-06 04:40:00|44738.5|44724.5|44746.5|44732.5|44746.5|44732.5|44738.5|44724.5|0
1733460300000|2024-12-06 04:45:00|44746|44732|44750|44736|44750.5|44736.5|44744|44730|0
1733460600000|2024-12-06 04:50:00|44749.5|44735.5|44754|44740|44757|44743|44748.5|44734.5|0
1733460900000|2024-12-06 04:55:00|44754.5|44740.5|44759|44745|44759|44745|44753|44739|0
1733461200000|2024-12-06 05:00:00|44758|44744|44753|44739|44759|44745|44751.5|44737.5|0
1733461500000|2024-12-06 05:05:00|44753.5|44739.5|44752|44738|44754.5|44740.5|44751|44737|0
1733461800000|2024-12-06 05:10:00|44752.5|44738.5|44755.5|44741.5|44756|44742|44752.5|44738.5|0
1733462100000|2024-12-06 05:15:00|44756|44742|44755|44741|44758.5|44744.5|44755|44741|0
1733462400000|2024-12-06 05:20:00|44754|44740|44754|44740|44754.5|44740.5|44752|44738|0
1733462700000|2024-12-06 05:25:00|44753.5|44739.5|44756|44742|44756|44742|44750.5|44736.5|0
1733463000000|2024-12-06 05:30:00|44755.5|44741.5|44753.5|44739.5|44756.5|44742.5|44752.5|44738.5|0
1733463300000|2024-12-06 05:35:00|44754|44740|44752|44738|44755|44741|44751|44737|0
1733463600000|2024-12-06 05:40:00|44752.5|44738.5|44748|44734|44754|44740|44747.5|44733.5|0
1733463900000|2024-12-06 05:45:00|44748.5|44734.5|44747.5|44733.5|44749|44735|44746.5|44732.5|0
1733464200000|2024-12-06 05:50:00|44747|44733|44753|44739|44754.5|44740.5|44747|44733|0
1733464500000|2024-12-06 05:55:00|44752.5|44738.5|44757|44743|44757|44743|44752|44738|0
1733464800000|2024-12-06 06:00:00|44756.5|44742.5|44760|44746|44761.5|44747.5|44755.5|44741.5|0
1733465100000|2024-12-06 06:05:00|44760.5|44746.5|44764.5|44750.5|44765.5|44751.5|44759|44745|0
1733465400000|2024-12-06 06:10:00|44764|44750|44761|44747|44765|44751|44757|44743|0
1733465700000|2024-12-06 06:15:00|44761.5|44747.5|44763.5|44749.5|44764.5|44750.5|44760.5|44746.5|0
1733466000000|2024-12-06 06:20:00|44764|44750|44768|44754|44768|44754|44763.5|44749.5|0
1733466300000|2024-12-06 06:25:00|44767.5|44753.5|44767|44753|44769.5|44755.5|44765|44751|0
1733466600000|2024-12-06 06:30:00|44766.5|44752.5|44767|44753|44769|44755|44766|44752|0
1733466900000|2024-12-06 06:35:00|44766|44752|44765|44751|44766|44752|44763|44749|0
1733467200000|2024-12-06 06:40:00|44765.5|44751.5|44766|44752|44767|44753|44765.5|44751.5|0
1733467500000|2024-12-06 06:45:00|44766.5|44752.5|44768.5|44754.5|44769|44755|44765.5|44751.5|0
1733467800000|2024-12-06 06:50:00|44768|44754|44766|44752|44770|44756|44765|44751|0
1733468100000|2024-12-06 06:55:00|44765.5|44751.5|44764|44750|44768|44754|44763|44749|0
1733468400000|2024-12-06 07:00:00|44765|44751|44770|44756|44775|44761|44765|44751|0
1733468700000|2024-12-06 07:05:00|44770.5|44756.5|44774.5|44760.5|44775.5|44761.5|44769.5|44755.5|0
1733469000000|2024-12-06 07:10:00|44774|44760|44775|44761|44776|44762|44773|44759|0
1733469300000|2024-12-06 07:15:00|44774.5|44760.5|44776|44762|44777|44763|44772|44758|0
1733469600000|2024-12-06 07:20:00|44776.5|44762.5|44772|44758|44777.5|44763.5|44771|44757|0
1733469900000|2024-12-06 07:25:00|44771.5|44757.5|44770|44756|44776.5|44762.5|44769.5|44755.5|0
1733470200000|2024-12-06 07:30:00|44769.5|44755.5|44764.5|44750.5|44770|44756|44763.5|44749.5|0
1733470500000|2024-12-06 07:35:00|44764|44750|44762|44748|44765|44751|44760|44746|0
1733470800000|2024-12-06 07:40:00|44762.5|44748.5|44762|44748|44765.5|44751.5|44761.5|44747.5|0
1733471100000|2024-12-06 07:45:00|44762.5|44748.5|44769.5|44755.5|44770.5|44756.5|44762|44748|0
1733471400000|2024-12-06 07:50:00|44769|44755|44770|44756|44772|44758|44766.5|44752.5|0
1733471700000|2024-12-06 07:55:00|44769.5|44755.5|44777|44763|44777|44763|44766|44752|0
1733472000000|2024-12-06 08:00:00|44776|44762|44776.5|44762.5|44788|44774|44772|44758|0
1733472300000|2024-12-06 08:05:00|44776|44762|44773.5|44759.5|44776|44762|44768|44754|0
1733472600000|2024-12-06 08:10:00|44773|44759|44782|44768|44784.5|44770.5|44770.5|44756.5|0
1733472900000|2024-12-06 08:15:00|44781|44767|44781|44767|44787|44773|44780|44766|0
1733473200000|2024-12-06 08:20:00|44780.5|44766.5|44777|44763|44783|44769|44773.5|44759.5|0
1733473500000|2024-12-06 08:25:00|44776.5|44762.5|44789|44775|44791|44777|44774|44760|0
1733473800000|2024-12-06 08:30:00|44789.5|44775.5|44795.5|44781.5|44795.5|44781.5|44784|44770|0
1733474100000|2024-12-06 08:35:00|44794|44780|44790|44776|44800|44786|44790|44776|0
1733474400000|2024-12-06 08:40:00|44789.5|44775.5|44794|44780|44797.5|44783.5|44789|44775|0
1733474700000|2024-12-06 08:45:00|44793.5|44779.5|44791.5|44777.5|44794|44780|44786.5|44772.5|0
1733475000000|2024-12-06 08:50:00|44791|44777|44790.5|44776.5|44799.5|44785.5|44787|44773|0
1733475300000|2024-12-06 08:55:00|44791|44777|44789|44775|44792.5|44778.5|44782|44768|0
1733475600000|2024-12-06 09:00:00|44783|44769|44770.5|44756.5|44791|44777|44769|44755|0
1733475900000|2024-12-06 09:05:00|44768|44754|44761|44747|44770|44756|44761|44747|0
1733476200000|2024-12-06 09:10:00|44760.5|44746.5|44766|44752|44767.5|44753.5|44756.5|44742.5|0
1733476500000|2024-12-06 09:15:00|44766.5|44752.5|44758.5|44744.5|44768.5|44754.5|44755|44741|0
1733476800000|2024-12-06 09:20:00|44758|44744|44780.5|44766.5|44781|44767|44757|44743|0
1733477100000|2024-12-06 09:25:00|44780|44766|44779|44765|44784.5|44770.5|44774|44760|0
1733477400000|2024-12-06 09:30:00|44779.5|44765.5|44772.5|44758.5|44781|44767|44771|44757|0
1733477700000|2024-12-06 09:35:00|44773|44759|44783.5|44769.5|44786|44772|44772|44758|0
1733478000000|2024-12-06 09:40:00|44784.5|44770.5|44787|44773|44788|44774|44780.5|44766.5|0
1733478300000|2024-12-06 09:45:00|44786.5|44772.5|44793.5|44779.5|44794|44780|44786.5|44772.5|0
1733478600000|2024-12-06 09:50:00|44794|44780|44791.5|44777.5|44794.5|44780.5|44787|44773|0
1733478900000|2024-12-06 09:55:00|44791|44777|44782|44768|44791|44777|44781.5|44767.5|0
1733479200000|2024-12-06 10:00:00|44783|44769|44779|44765|44785.5|44771.5|44776|44762|0
1733479500000|2024-12-06 10:05:00|44779.5|44765.5|44775|44761|44782.5|44768.5|44772|44758|0
1733479800000|2024-12-06 10:10:00|44775.5|44761.5|44773.5|44759.5|44782.5|44768.5|44772|44758|0
1733480100000|2024-12-06 10:15:00|44774|44760|44775|44761|44779|44765|44772|44758|0
1733480400000|2024-12-06 10:20:00|44774.5|44760.5|44785.5|44771.5|44786|44772|44774|44760|0
1733480700000|2024-12-06 10:25:00|44785|44771|44785|44771|44788|44774|44781|44767|0
1733481000000|2024-12-06 10:30:00|44784.5|44770.5|44788|44774|44789.5|44775.5|44781|44767|0
1733481300000|2024-12-06 10:35:00|44787.5|44773.5|44790|44776|44792|44778|44786.5|44772.5|0
1733481600000|2024-12-06 10:40:00|44789.5|44775.5|44786.5|44772.5|44795.5|44781.5|44786.5|44772.5|0
1733481900000|2024-12-06 10:45:00|44786|44772|44779|44765|44788|44774|44779|44765|0
1733482200000|2024-12-06 10:50:00|44778.5|44764.5|44768.5|44754.5|44782.5|44768.5|44768|44754|0
1733482500000|2024-12-06 10:55:00|44769.5|44755.5|44757.5|44743.5|44771.5|44757.5|44756|44742|0
1733482800000|2024-12-06 11:00:00|44761|44747|44762|44748|44768.5|44754.5|44760|44746|0
1733483100000|2024-12-06 11:05:00|44762.5|44748.5|44763|44749|44771|44757|44761|44747|0
1733483400000|2024-12-06 11:10:00|44762.5|44748.5|44757|44743|44764.5|44750.5|44756|44742|0
1733483700000|2024-12-06 11:15:00|44756.5|44742.5|44755|44741|44759.5|44745.5|44752.5|44738.5|0
1733484000000|2024-12-06 11:20:00|44754.5|44740.5|44744.5|44730.5|44754.5|44740.5|44738|44724|0
1733484300000|2024-12-06 11:25:00|44745|44731|44747|44733|44748.5|44734.5|44741|44727|0
1733484600000|2024-12-06 11:30:00|44746.5|44732.5|44750|44736|44751.5|44737.5|44745|44731|0
1733484900000|2024-12-06 11:35:00|44749.5|44735.5|44760.5|44746.5|44762|44748|44749.5|44735.5|0
1733485200000|2024-12-06 11:40:00|44762|44748|44753|44739|44763|44749|44745|44731|0
1733485500000|2024-12-06 11:45:00|44752.5|44738.5|44749.5|44735.5|44756.5|44742.5|44749.5|44735.5|0
1733485800000|2024-12-06 11:50:00|44751.5|44737.5|44763|44749|44767.5|44753.5|44751.5|44737.5|0
1733486100000|2024-12-06 11:55:00|44763.5|44749.5|44768|44754|44770|44756|44758|44744|0
1733486400000|2024-12-06 12:00:00|44767|44753|44762|44748|44767|44753|44758|44744|0
1733486700000|2024-12-06 12:05:00|44762.5|44748.5|44762|44748|44765.5|44751.5|44759.5|44745.5|0
1733487000000|2024-12-06 12:10:00|44762.5|44748.5|44768.5|44754.5|44770|44756|44762|44748|0
1733487300000|2024-12-06 12:15:00|44769|44755|44769|44755|44772.5|44758.5|44761.5|44747.5|0
1733487600000|2024-12-06 12:20:00|44769.5|44755.5|44773.5|44759.5|44777|44763|44768.5|44754.5|0
1733487900000|2024-12-06 12:25:00|44774|44760|44776|44762|44779.5|44765.5|44771|44757|0
1733488200000|2024-12-06 12:30:00|44775|44761|44769|44755|44776|44762|44764.5|44750.5|0
1733488500000|2024-12-06 12:35:00|44768.5|44754.5|44769|44755|44771|44757|44764.5|44750.5|0
1733488800000|2024-12-06 12:40:00|44768.5|44754.5|44764|44750|44769|44755|44759.5|44745.5|0
1733489100000|2024-12-06 12:45:00|44763.5|44749.5|44763|44749|44768|44754|44761|44747|0
1733489400000|2024-12-06 12:50:00|44762.5|44748.5|44765.5|44751.5|44768|44754|44761|44747|0
1733489700000|2024-12-06 12:55:00|44764|44750|44754.5|44740.5|44764|44750|44752.5|44738.5|0
1733490000000|2024-12-06 13:00:00|44756.5|44742.5|44751|44737|44762|44748|44750.5|44736.5|0
1733490300000|2024-12-06 13:05:00|44751.5|44737.5|44746|44732|44756.5|44742.5|44746|44732|0
1733490600000|2024-12-06 13:10:00|44747|44733|44745|44731|44749|44735|44740|44726|0
1733490900000|2024-12-06 13:15:00|44745.5|44731.5|44747|44733|44753|44739|44744.5|44730.5|0
1733491200000|2024-12-06 13:20:00|44747.5|44733.5|44741|44727|44749|44735|44730|44716|0
1733491500000|2024-12-06 13:25:00|44740.5|44726.5|44747.5|44733.5|44751.5|44737.5|44739|44725|0
1733491800000|2024-12-06 13:30:00|44748.5|44734.5|44829|44815|44848.5|44834.5|44719|44705|0
1733492100000|2024-12-06 13:35:00|44829.5|44815.5|44874|44860|44875|44861|44813|44799|0
1733492400000|2024-12-06 13:40:00|44875|44861|44843|44829|44875|44861|44831.5|44817.5|0
1733492700000|2024-12-06 13:45:00|44844|44830|44825|44811|44857|44843|44821.5|44807.5|0
1733493000000|2024-12-06 13:50:00|44825.5|44811.5|44836|44822|44840.5|44826.5|44820|44806|0
1733493300000|2024-12-06 13:55:00|44836.5|44822.5|44840|44826|44850|44836|44835|44821|0
1733493600000|2024-12-06 14:00:00|44841|44827|44874.5|44860.5|44875|44861|44841|44827|0
1733493900000|2024-12-06 14:05:00|44874|44860|44868.5|44854.5|44875|44861|44847|44833|0
1733494200000|2024-12-06 14:10:00|44868|44854|44881|44867|44881|44867|44867|44853|0
1733494500000|2024-12-06 14:15:00|44881.5|44867.5|44868|44854|44885.5|44871.5|44867|44853|0
1733494800000|2024-12-06 14:20:00|44867|44853|44851.5|44837.5|44869|44855|44849.5|44835.5|0
1733495100000|2024-12-06 14:25:00|44854|44840|44859.5|44845.5|44882|44868|44838.5|44824.5|0
1733495400000|2024-12-06 14:30:00|44863|44849|44869|44855|44911|44897|44853|44839|0
1733495700000|2024-12-06 14:35:00|44868|44854|44887.5|44873.5|44888|44874|44839|44825|0
1733496000000|2024-12-06 14:40:00|44888|44874|44844|44830|44893|44879|44834|44820|0
1733496300000|2024-12-06 14:45:00|44848|44834|44866|44852|44880|44866|44817|44803|0
1733496600000|2024-12-06 14:50:00|44867|44853|44832.5|44818.5|44886|44872|44828|44814|0
1733496900000|2024-12-06 14:55:00|44831|44817|44842|44828|44846|44832|44819|44805|0
1733497200000|2024-12-06 15:00:00|44844.5|44830.5|44811|44797|44853|44839|44791|44777|0
1733497500000|2024-12-06 15:05:00|44812|44798|44825|44811|44838.5|44824.5|44798|44784|0
1733497800000|2024-12-06 15:10:00|44822|44808|44791|44777|44828.5|44814.5|44778|44764|0
1733498100000|2024-12-06 15:15:00|44792|44778|44806|44792|44817|44803|44777.5|44763.5|0
1733498400000|2024-12-06 15:20:00|44804|44790|44817.5|44803.5|44852|44838|44795|44781|0
1733498700000|2024-12-06 15:25:00|44820|44806|44833|44819|44849.5|44835.5|44816|44802|0
1733499000000|2024-12-06 15:30:00|44831|44817|44801.5|44787.5|44835|44821|44797.5|44783.5|0
1733499300000|2024-12-06 15:35:00|44796|44782|44816.5|44802.5|44827|44813|44794|44780|0
1733499600000|2024-12-06 15:40:00|44816|44802|44796|44782|44819|44805|44789.5|44775.5|0
1733499900000|2024-12-06 15:45:00|44798|44784|44807|44793|44809|44795|44789|44775|0
1733500200000|2024-12-06 15:50:00|44804|44790|44828.5|44814.5|44833|44819|44787|44773|0
1733500500000|2024-12-06 15:55:00|44829|44815|44837|44823|44843|44829|44821|44807|0
1733500800000|2024-12-06 16:00:00|44841|44827|44809|44795|44841|44827|44804|44790|0
1733501100000|2024-12-06 16:05:00|44811|44797|44775|44761|44817|44803|44761|44747|0
1733501400000|2024-12-06 16:10:00|44774|44760|44746|44732|44780|44766|44741|44727|0
1733501700000|2024-12-06 16:15:00|44744|44730|44701|44687|44758|44744|44700.5|44686.5|0
1733502000000|2024-12-06 16:20:00|44704|44690|44697|44683|44723|44709|44679|44665|0
1733502300000|2024-12-06 16:25:00|44697.5|44683.5|44722|44708|44724|44710|44682.5|44668.5|0
1733502600000|2024-12-06 16:30:00|44718|44704|44719|44705|44740|44726|44707|44693|0
1733502900000|2024-12-06 16:35:00|44717|44703|44711|44697|44731|44717|44708|44694|0
1733503200000|2024-12-06 16:40:00|44712|44698|44748.5|44734.5|44749.5|44735.5|44709|44695|0
1733503500000|2024-12-06 16:45:00|44748|44734|44722.5|44708.5|44750|44736|44714.5|44700.5|0
1733503800000|2024-12-06 16:50:00|44723|44709|44732|44718|44743|44729|44723|44709|0
1733504100000|2024-12-06 16:55:00|44734|44720|44724|44710|44745.5|44731.5|44722|44708|0
1733504400000|2024-12-06 17:00:00|44726|44712|44668|44654|44727|44713|44663|44649|0
1733504700000|2024-12-06 17:05:00|44666|44652|44664|44650|44674|44660|44649|44635|0
1733505000000|2024-12-06 17:10:00|44664.5|44650.5|44653|44639|44672|44658|44634|44620|0
1733505300000|2024-12-06 17:15:00|44656|44642|44658|44644|44670.5|44656.5|44647|44633|0
1733505600000|2024-12-06 17:20:00|44657|44643|44665.5|44651.5|44682.5|44668.5|44653|44639|0
1733505900000|2024-12-06 17:25:00|44664|44650|44662|44648|44681|44667|44659|44645|0
1733506200000|2024-12-06 17:30:00|44662.5|44648.5|44638.5|44624.5|44666|44652|44637|44623|0
1733506500000|2024-12-06 17:35:00|44636|44622|44644.5|44630.5|44651|44637|44633.5|44619.5|0
1733506800000|2024-12-06 17:40:00|44645|44631|44656.5|44642.5|44657|44643|44626|44612|0
1733507100000|2024-12-06 17:45:00|44659|44645|44641.5|44627.5|44660|44646|44633.5|44619.5|0
1733507400000|2024-12-06 17:50:00|44641|44627|44649|44635|44654|44640|44635.5|44621.5|0
1733507700000|2024-12-06 17:55:00|44648.5|44634.5|44645|44631|44658|44644|44639|44625|0
1733508000000|2024-12-06 18:00:00|44645.5|44631.5|44675|44661|44676|44662|44640.5|44626.5|0
1733508300000|2024-12-06 18:05:00|44674.5|44660.5|44705|44691|44709|44695|44674.5|44660.5|0
1733508600000|2024-12-06 18:10:00|44706|44692|44695.5|44681.5|44717.5|44703.5|44690|44676|0
1733508900000|2024-12-06 18:15:00|44697|44683|44720|44706|44721.5|44707.5|44696.5|44682.5|0
1733509200000|2024-12-06 18:20:00|44720.5|44706.5|44708.5|44694.5|44730|44716|44705|44691|0
1733509500000|2024-12-06 18:25:00|44708|44694|44688.5|44674.5|44709.5|44695.5|44684|44670|0
1733509800000|2024-12-06 18:30:00|44684.5|44670.5|44658.5|44644.5|44685|44671|44656|44642|0
1733510100000|2024-12-06 18:35:00|44660|44646|44680|44666|44690.5|44676.5|44658.5|44644.5|0
1733510400000|2024-12-06 18:40:00|44681|44667|44650.5|44636.5|44681|44667|44643.5|44629.5|0
1733510700000|2024-12-06 18:45:00|44651|44637|44655.5|44641.5|44675|44661|44649.5|44635.5|0
1733511000000|2024-12-06 18:50:00|44657|44643|44681|44667|44683|44669|44652|44638|0
1733511300000|2024-12-06 18:55:00|44682|44668|44671.5|44657.5|44686.5|44672.5|44670.5|44656.5|0
1733511600000|2024-12-06 19:00:00|44670.5|44656.5|44669|44655|44679.5|44665.5|44656.5|44642.5|0
1733511900000|2024-12-06 19:05:00|44668.5|44654.5|44643|44629|44674.5|44660.5|44639|44625|0
1733512200000|2024-12-06 19:10:00|44641|44627|44633|44619|44641|44627|44620|44606|0
1733512500000|2024-12-06 19:15:00|44632.5|44618.5|44614|44600|44632.5|44618.5|44613|44599|0
1733512800000|2024-12-06 19:20:00|44613|44599|44600.5|44586.5|44627|44613|44600.5|44586.5|0
1733513100000|2024-12-06 19:25:00|44600|44586|44611|44597|44621|44607|44596|44582|0
1733513400000|2024-12-06 19:30:00|44612|44598|44613.5|44599.5|44620.5|44606.5|44598.5|44584.5|0
1733513700000|2024-12-06 19:35:00|44613|44599|44598|44584|44613|44599|44598|44584|0
1733514000000|2024-12-06 19:40:00|44597.5|44583.5|44629|44615|44629.5|44615.5|44593|44579|0
1733514300000|2024-12-06 19:45:00|44630|44616|44626.5|44612.5|44639|44625|44617.5|44603.5|0
1733514600000|2024-12-06 19:50:00|44628|44614|44634.5|44620.5|44644.5|44630.5|44626|44612|0
1733514900000|2024-12-06 19:55:00|44634|44620|44622|44608|44637|44623|44614.5|44600.5|0
1733515200000|2024-12-06 20:00:00|44621|44607|44617|44603|44627|44613|44607|44593|0
1733515500000|2024-12-06 20:05:00|44616|44602|44611.5|44597.5|44622|44608|44607|44593|0
1733515800000|2024-12-06 20:10:00|44611|44597|44640|44626|44643.5|44629.5|44610|44596|0
1733516100000|2024-12-06 20:15:00|44642|44628|44625|44611|44643.5|44629.5|44620|44606|0
1733516400000|2024-12-06 20:20:00|44626|44612|44624.5|44610.5|44635|44621|44615|44601|0
1733516700000|2024-12-06 20:25:00|44624|44610|44634.5|44620.5|44634.5|44620.5|44618|44604|0
1733517000000|2024-12-06 20:30:00|44633.5|44619.5|44627.5|44613.5|44634.5|44620.5|44618|44604|0
1733517300000|2024-12-06 20:35:00|44627|44613|44618|44604|44632|44618|44615.5|44601.5|0
1733517600000|2024-12-06 20:40:00|44619|44605|44620|44606|44631|44617|44614.5|44600.5|0
1733517900000|2024-12-06 20:45:00|44621|44607|44642|44628|44646.5|44632.5|44621|44607|0
1733518200000|2024-12-06 20:50:00|44636.5|44622.5|44627.5|44613.5|44649.5|44635.5|44626|44612|0
1733518500000|2024-12-06 20:55:00|44628|44614|44630|44616|44649|44635|44628|44614|0
1733518800000|2024-12-06 21:00:00|44632|44618|44612.1|44598.1|44632|44618|44610.1|44596.1|0
1733519100000|2024-12-06 21:05:00|44611.6|44597.6|44620.6|44606.6|44626.1|44612.1|44610.6|44596.6|0
1733519400000|2024-12-06 21:10:00|44621.1|44607.1|44618.1|44604.1|44621.6|44607.6|44615.6|44601.6|0
1733519700000|2024-12-06 21:15:00|44617.6|44603.6|44613.6|44599.6|44619.6|44605.6|44612.1|44598.1|0
1733520000000|2024-12-06 21:20:00|44612.1|44598.1|44608.6|44594.6|44613.1|44599.1|44603.6|44589.6|0
1733520300000|2024-12-06 21:25:00|44609.1|44595.1|44605.6|44591.6|44609.1|44595.1|44601.1|44587.1|0
1733520600000|2024-12-06 21:30:00|44606.1|44592.1|44608.6|44594.6|44609.6|44595.6|44601.6|44587.6|0
1733520900000|2024-12-06 21:35:00|44608.1|44594.1|44608.6|44594.6|44609.6|44595.6|44606.1|44592.1|0
1733521200000|2024-12-06 21:40:00|44609.6|44595.6|44611.1|44597.1|44614.6|44600.6|44609.1|44595.1|0
1733521500000|2024-12-06 21:45:00|44610.1|44596.1|44615.1|44601.1|44616.6|44602.6|44609.1|44595.1|0
1733521800000|2024-12-06 21:50:00|44614.6|44600.6|44617.1|44603.1|44617.1|44603.1|44614.6|44600.6|0
1733522100000|2024-12-06 21:55:00|44617.6|44603.6|44612.8|44598.8|44617.6|44603.6|44608.1|44594.1|0
1733577000000|2024-12-07 13:10:00|44613.7|44599.7|44613.7|44599.7|44613.7|44599.7|44613.7|44599.7|0
1733577300000|2024-12-07 13:15:00|44614.6|44600.6|44614.6|44600.6|44614.6|44600.6|44614.6|44600.6|0
1733588100000|2024-12-07 16:15:00|44614.5|44600.5|44614.5|44600.5|44614.5|44600.5|44614.5|44600.5|0
1733595300000|2024-12-07 18:15:00|44615.5|44601.5|44615.5|44601.5|44615.5|44601.5|44615.5|44601.5|0
1733606700000|2024-12-07 21:25:00|44616.5|44602.5|44615.5|44601.5|44616.5|44602.5|44615.5|44601.5|0
1733679900000|2024-12-08 17:45:00|44615.9|44601.9|44615.9|44601.9|44615.9|44601.9|44615.9|44601.9|0
1733697300000|2024-12-08 22:35:00|44616.6|44602.6|44632.4|44618.4|44632.4|44618.4|44616.6|44602.6|0
1733698800000|2024-12-08 23:00:00|44612.8|44598.8|44621.5|44607.5|44623|44609|44608|44594|0
1733699100000|2024-12-08 23:05:00|44619.5|44605.5|44632|44618|44640.5|44626.5|44618.5|44604.5|0
1733699400000|2024-12-08 23:10:00|44632.5|44618.5|44610.5|44596.5|44632.5|44618.5|44610.5|44596.5|0
1733699700000|2024-12-08 23:15:00|44610|44596|44623.5|44609.5|44625|44611|44609.5|44595.5|0
1733700000000|2024-12-08 23:20:00|44623|44609|44630|44616|44630|44616|44621.5|44607.5|0
1733700300000|2024-12-08 23:25:00|44630.5|44616.5|44633|44619|44635|44621|44630|44616|0
1733700600000|2024-12-08 23:30:00|44633.5|44619.5|44646|44632|44648.5|44634.5|44632.5|44618.5|0
1733700900000|2024-12-08 23:35:00|44645.5|44631.5|44657.5|44643.5|44658|44644|44645.5|44631.5|0
1733701200000|2024-12-08 23:40:00|44657|44643|44661|44647|44664|44650|44656|44642|0
1733701500000|2024-12-08 23:45:00|44661.5|44647.5|44663|44649|44669|44655|44659|44645|0
1733701800000|2024-12-08 23:50:00|44663.5|44649.5|44655|44641|44668|44654|44655|44641|0
1733702100000|2024-12-08 23:55:00|44655.5|44641.5|44657.5|44643.5|44659.5|44645.5|44653.5|44639.5|0
1733702400000|2024-12-09 00:00:00|44653.5|44639.5|44640|44626|44653.5|44639.5|44639|44625|0
1733702700000|2024-12-09 00:05:00|44639.5|44625.5|44644.5|44630.5|44645|44631|44633|44619|0
1733703000000|2024-12-09 00:10:00|44645|44631|44650|44636|44651|44637|44639|44625|0
1733703300000|2024-12-09 00:15:00|44649.5|44635.5|44646|44632|44649.5|44635.5|44642.5|44628.5|0
1733703600000|2024-12-09 00:20:00|44646.5|44632.5|44646|44632|44652|44638|44644|44630|0
1733703900000|2024-12-09 00:25:00|44645.5|44631.5|44628|44614|44646|44632|44626|44612|0
1733704200000|2024-12-09 00:30:00|44627.5|44613.5|44625|44611|44632|44618|44623.5|44609.5|0
1733704500000|2024-12-09 00:35:00|44625.5|44611.5|44618|44604|44625.5|44611.5|44617.5|44603.5|0
1733704800000|2024-12-09 00:40:00|44618.5|44604.5|44621.5|44607.5|44622|44608|44616|44602|0
1733705100000|2024-12-09 00:45:00|44622|44608|44630|44616|44632.5|44618.5|44621.5|44607.5|0
1733705400000|2024-12-09 00:50:00|44629|44615|44628|44614|44632.5|44618.5|44623.5|44609.5|0
1733705700000|2024-12-09 00:55:00|44627.5|44613.5|44630|44616|44637.5|44623.5|44627.5|44613.5|0
1733706000000|2024-12-09 01:00:00|44631|44617|44613|44599|44638.5|44624.5|44610|44596|0
1733706300000|2024-12-09 01:05:00|44613.5|44599.5|44615|44601|44623|44609|44611.5|44597.5|0
1733706600000|2024-12-09 01:10:00|44614|44600|44618.5|44604.5|44620.5|44606.5|44613.5|44599.5|0
1733706900000|2024-12-09 01:15:00|44617|44603|44616|44602|44620.5|44606.5|44612.5|44598.5|0
1733707200000|2024-12-09 01:20:00|44616.5|44602.5|44617|44603|44618|44604|44613|44599|0
1733707500000|2024-12-09 01:25:00|44616.5|44602.5|44613.5|44599.5|44618|44604|44611.5|44597.5|0
1733707800000|2024-12-09 01:30:00|44614|44600|44617|44603|44618|44604|44610.5|44596.5|0
1733708100000|2024-12-09 01:35:00|44616.5|44602.5|44618.5|44604.5|44620|44606|44612|44598|0
1733708400000|2024-12-09 01:40:00|44619|44605|44618.5|44604.5|44620|44606|44612.5|44598.5|0
1733708700000|2024-12-09 01:45:00|44618|44604|44614|44600|44622|44608|44614|44600|0
1733709000000|2024-12-09 01:50:00|44614.5|44600.5|44611|44597|44614.5|44600.5|44608.5|44594.5|0
1733709300000|2024-12-09 01:55:00|44610.5|44596.5|44612|44598|44614|44600|44609.5|44595.5|0
1733709600000|2024-12-09 02:00:00|44612.5|44598.5|44621|44607|44624|44610|44612.5|44598.5|0
1733709900000|2024-12-09 02:05:00|44620.5|44606.5|44620.5|44606.5|44621|44607|44617|44603|0
1733710200000|2024-12-09 02:10:00|44620|44606|44619|44605|44626.5|44612.5|44618|44604|0
1733710500000|2024-12-09 02:15:00|44618.5|44604.5|44617|44603|44620|44606|44615.5|44601.5|0
1733710800000|2024-12-09 02:20:00|44616.5|44602.5|44615.5|44601.5|44622.5|44608.5|44615|44601|0
1733711100000|2024-12-09 02:25:00|44615|44601|44611.5|44597.5|44615|44601|44611|44597|0
1733711400000|2024-12-09 02:30:00|44612|44598|44605|44591|44612|44598|44604|44590|0
1733711700000|2024-12-09 02:35:00|44604.5|44590.5|44603|44589|44607.5|44593.5|44602|44588|0
1733712000000|2024-12-09 02:40:00|44602.5|44588.5|44601.5|44587.5|44603.5|44589.5|44596|44582|0
1733712300000|2024-12-09 02:45:00|44602|44588|44606|44592|44607|44593|44602|44588|0
1733712600000|2024-12-09 02:50:00|44605.5|44591.5|44610|44596|44611|44597|44603.5|44589.5|0
1733712900000|2024-12-09 02:55:00|44609.5|44595.5|44607.5|44593.5|44609.5|44595.5|44604|44590|0
1733713200000|2024-12-09 03:00:00|44608|44594|44607|44593|44610|44596|44606|44592|0
1733713500000|2024-12-09 03:05:00|44606.5|44592.5|44612.5|44598.5|44613.5|44599.5|44606|44592|0
1733713800000|2024-12-09 03:10:00|44612|44598|44615.5|44601.5|44615.5|44601.5|44611|44597|0
1733714100000|2024-12-09 03:15:00|44615|44601|44611|44597|44615.5|44601.5|44610.5|44596.5|0
1733714400000|2024-12-09 03:20:00|44611.5|44597.5|44598|44584|44612|44598|44597.5|44583.5|0
1733714700000|2024-12-09 03:25:00|44597.5|44583.5|44598|44584|44602|44588|44592.5|44578.5|0
1733715000000|2024-12-09 03:30:00|44598.5|44584.5|44603.5|44589.5|44606|44592|44597.5|44583.5|0
1733715300000|2024-12-09 03:35:00|44603|44589|44601.5|44587.5|44603|44589|44598|44584|0
1733715600000|2024-12-09 03:40:00|44602|44588|44602|44588|44606|44592|44601|44587|0
1733715900000|2024-12-09 03:45:00|44601.5|44587.5|44596.5|44582.5|44602|44588|44595|44581|0
1733716200000|2024-12-09 03:50:00|44597|44583|44594|44580|44597|44583|44590.5|44576.5|0
1733716500000|2024-12-09 03:55:00|44593.5|44579.5|44587.5|44573.5|44595|44581|44587|44573|0
1733716800000|2024-12-09 04:00:00|44587|44573|44586|44572|44591|44577|44583.5|44569.5|0
1733717100000|2024-12-09 04:05:00|44586.5|44572.5|44588|44574|44590|44576|44584|44570|0
1733717400000|2024-12-09 04:10:00|44587.5|44573.5|44590.5|44576.5|44592.5|44578.5|44587|44573|0
1733717700000|2024-12-09 04:15:00|44590|44576|44594.5|44580.5|44595.5|44581.5|44590|44576|0
1733718000000|2024-12-09 04:20:00|44594|44580|44590|44576|44595|44581|44588.5|44574.5|0
1733718300000|2024-12-09 04:25:00|44590.5|44576.5|44587.5|44573.5|44592|44578|44587.5|44573.5|0
1733718600000|2024-12-09 04:30:00|44587|44573|44581|44567|44587|44573|44576.5|44562.5|0
1733718900000|2024-12-09 04:35:00|44581.5|44567.5|44582|44568|44583.5|44569.5|44580.5|44566.5|0
1733719200000|2024-12-09 04:40:00|44582.5|44568.5|44586|44572|44588.5|44574.5|44580|44566|0
1733719500000|2024-12-09 04:45:00|44585.5|44571.5|44597.5|44583.5|44598.5|44584.5|44583.5|44569.5|0
1733719800000|2024-12-09 04:50:00|44597|44583|44600.5|44586.5|44602.5|44588.5|44595|44581|0
1733720100000|2024-12-09 04:55:00|44600|44586|44596|44582|44600|44586|44592.5|44578.5|0
1733720400000|2024-12-09 05:00:00|44596.5|44582.5|44598.5|44584.5|44599.5|44585.5|44593|44579|0
1733720700000|2024-12-09 05:05:00|44598|44584|44603|44589|44605.5|44591.5|44598|44584|0
1733721000000|2024-12-09 05:10:00|44603.5|44589.5|44601.5|44587.5|44604|44590|44599.5|44585.5|0
1733721300000|2024-12-09 05:15:00|44602|44588|44599|44585|44602|44588|44597|44583|0
1733721600000|2024-12-09 05:20:00|44599.5|44585.5|44595|44581|44599.5|44585.5|44593.5|44579.5|0
1733721900000|2024-12-09 05:25:00|44595.5|44581.5|44592|44578|44596|44582|44588.5|44574.5|0
1733722200000|2024-12-09 05:30:00|44592.5|44578.5|44592.5|44578.5|44593|44579|44589.5|44575.5|0
1733722500000|2024-12-09 05:35:00|44592|44578|44591.5|44577.5|44595|44581|44589.5|44575.5|0
1733722800000|2024-12-09 05:40:00|44592|44578|44591|44577|44594.5|44580.5|44591|44577|0
1733723100000|2024-12-09 05:45:00|44590.5|44576.5|44589|44575|44592.5|44578.5|44589|44575|0
1733723400000|2024-12-09 05:50:00|44589.5|44575.5|44588.5|44574.5|44589.5|44575.5|44585|44571|0
1733723700000|2024-12-09 05:55:00|44588|44574|44593|44579|44593|44579|44587.5|44573.5|0
1733724000000|2024-12-09 06:00:00|44593.5|44579.5|44596|44582|44597|44583|44592.5|44578.5|0
1733724300000|2024-12-09 06:05:00|44596.5|44582.5|44596|44582|44598|44584|44594.5|44580.5|0
1733724600000|2024-12-09 06:10:00|44595.5|44581.5|44593|44579|44596|44582|44593|44579|0
1733724900000|2024-12-09 06:15:00|44593.5|44579.5|44593|44579|44594.5|44580.5|44589|44575|0
1733725200000|2024-12-09 06:20:00|44592.5|44578.5|44587|44573|44592.5|44578.5|44586.5|44572.5|0
1733725500000|2024-12-09 06:25:00|44587.5|44573.5|44590.5|44576.5|44594|44580|44587|44573|0
1733725800000|2024-12-09 06:30:00|44591|44577|44589.5|44575.5|44593.5|44579.5|44587|44573|0
1733726100000|2024-12-09 06:35:00|44589|44575|44592|44578|44594|44580|44588.5|44574.5|0
1733726400000|2024-12-09 06:40:00|44592.5|44578.5|44596.5|44582.5|44597.5|44583.5|44592|44578|0
1733726700000|2024-12-09 06:45:00|44597|44583|44597|44583|44599|44585|44595.5|44581.5|0
1733727000000|2024-12-09 06:50:00|44596.5|44582.5|44599|44585|44600.5|44586.5|44595|44581|0
1733727300000|2024-12-09 06:55:00|44599.5|44585.5|44593.5|44579.5|44600|44586|44593.5|44579.5|0
1733727600000|2024-12-09 07:00:00|44592|44578|44588.5|44574.5|44593|44579|44585|44571|0
1733727900000|2024-12-09 07:05:00|44589|44575|44572|44558|44589|44575|44572|44558|0
1733728200000|2024-12-09 07:10:00|44571.5|44557.5|44577|44563|44581|44567|44570|44556|0
1733728500000|2024-12-09 07:15:00|44577.5|44563.5|44578|44564|44579.5|44565.5|44575.5|44561.5|0
1733728800000|2024-12-09 07:20:00|44577.5|44563.5|44591|44577|44592.5|44578.5|44577.5|44563.5|0
1733729100000|2024-12-09 07:25:00|44591.5|44577.5|44597|44583|44604.5|44590.5|44591|44577|0
1733729400000|2024-12-09 07:30:00|44597.5|44583.5|44598.5|44584.5|44602|44588|44594.5|44580.5|0
1733729700000|2024-12-09 07:35:00|44598|44584|44621|44607|44628|44614|44598|44584|0
1733730000000|2024-12-09 07:40:00|44621.5|44607.5|44623|44609|44623.5|44609.5|44612|44598|0
1733730300000|2024-12-09 07:45:00|44623.5|44609.5|44632.5|44618.5|44632.5|44618.5|44623.5|44609.5|0
1733730600000|2024-12-09 07:50:00|44632|44618|44628|44614|44634|44620|44622|44608|0
1733730900000|2024-12-09 07:55:00|44628.5|44614.5|44630|44616|44631|44617|44619.5|44605.5|0
1733731200000|2024-12-09 08:00:00|44627|44613|44618.5|44604.5|44646|44632|44618.5|44604.5|0
1733731500000|2024-12-09 08:05:00|44618|44604|44611|44597|44622|44608|44603.5|44589.5|0
1733731800000|2024-12-09 08:10:00|44613|44599|44609.5|44595.5|44618|44604|44604|44590|0
1733732100000|2024-12-09 08:15:00|44609|44595|44594|44580|44614|44600|44592|44578|0
1733732400000|2024-12-09 08:20:00|44601|44587|44609.5|44595.5|44617|44603|44595|44581|0
1733732700000|2024-12-09 08:25:00|44606|44592|44605|44591|44613|44599|44604.5|44590.5|0
1733733000000|2024-12-09 08:30:00|44605.5|44591.5|44597.5|44583.5|44609.5|44595.5|44594|44580|0
1733733300000|2024-12-09 08:35:00|44598|44584|44609.5|44595.5|44615|44601|44596|44582|0
1733733600000|2024-12-09 08:40:00|44610|44596|44601|44587|44612.5|44598.5|44601|44587|0
1733733900000|2024-12-09 08:45:00|44600.5|44586.5|44597|44583|44605.5|44591.5|44594|44580|0
1733734200000|2024-12-09 08:50:00|44597.5|44583.5|44596|44582|44603|44589|44594|44580|0
1733734500000|2024-12-09 08:55:00|44595.5|44581.5|44592.5|44578.5|44599.5|44585.5|44586.5|44572.5|0
1733734800000|2024-12-09 09:00:00|44591.5|44577.5|44621|44607|44621.5|44607.5|44591.5|44577.5|0
1733735100000|2024-12-09 09:05:00|44623|44609|44620|44606|44623|44609|44611|44597|0
1733735400000|2024-12-09 09:10:00|44619|44605|44636|44622|44638.5|44624.5|44611|44597|0
1733735700000|2024-12-09 09:15:00|44636.5|44622.5|44634|44620|44638.5|44624.5|44626|44612|0
1733736000000|2024-12-09 09:20:00|44634.5|44620.5|44636|44622|44638|44624|44630|44616|0
1733736300000|2024-12-09 09:25:00|44635.5|44621.5|44646|44632|44647|44633|44629.5|44615.5|0
1733736600000|2024-12-09 09:30:00|44645.5|44631.5|44637|44623|44649.5|44635.5|44632|44618|0
1733736900000|2024-12-09 09:35:00|44637.5|44623.5|44633|44619|44639.5|44625.5|44633|44619|0
1733737200000|2024-12-09 09:40:00|44632.5|44618.5|44626|44612|44633.5|44619.5|44615.5|44601.5|0
1733737500000|2024-12-09 09:45:00|44626.5|44612.5|44627|44613|44633|44619|44623.5|44609.5|0
1733737800000|2024-12-09 09:50:00|44627.5|44613.5|44623.5|44609.5|44628.5|44614.5|44622|44608|0
1733738100000|2024-12-09 09:55:00|44624|44610|44625|44611|44626.5|44612.5|44617|44603|0
1733738400000|2024-12-09 10:00:00|44624|44610|44621|44607|44628.5|44614.5|44618.5|44604.5|0
1733738700000|2024-12-09 10:05:00|44621.5|44607.5|44622|44608|44626.5|44612.5|44618|44604|0
1733739000000|2024-12-09 10:10:00|44623|44609|44613|44599|44623|44609|44608.5|44594.5|0
1733739300000|2024-12-09 10:15:00|44613.5|44599.5|44602|44588|44616|44602|44598.5|44584.5|0
1733739600000|2024-12-09 10:20:00|44602.5|44588.5|44600.5|44586.5|44608.5|44594.5|44600.5|44586.5|0
1733739900000|2024-12-09 10:25:00|44600|44586|44606.5|44592.5|44610|44596|44600|44586|0
1733740200000|2024-12-09 10:30:00|44607|44593|44615|44601|44618|44604|44607|44593|0
1733740500000|2024-12-09 10:35:00|44615.5|44601.5|44613.5|44599.5|44619.5|44605.5|44613.5|44599.5|0
1733740800000|2024-12-09 10:40:00|44614|44600|44615|44601|44616.5|44602.5|44606|44592|0
1733741100000|2024-12-09 10:45:00|44615.5|44601.5|44618|44604|44627|44613|44615|44601|0
1733741400000|2024-12-09 10:50:00|44618.5|44604.5|44624.5|44610.5|44633.5|44619.5|44618.5|44604.5|0
1733741700000|2024-12-09 10:55:00|44624|44610|44632|44618|44634.5|44620.5|44623|44609|0
1733742000000|2024-12-09 11:00:00|44631|44617|44619|44605|44644|44630|44618.5|44604.5|0
1733742300000|2024-12-09 11:05:00|44618.5|44604.5|44619|44605|44621.5|44607.5|44613|44599|0
1733742600000|2024-12-09 11:10:00|44618.5|44604.5|44627.5|44613.5|44629.5|44615.5|44616|44602|0
1733742900000|2024-12-09 11:15:00|44628|44614|44620.5|44606.5|44630|44616|44619.5|44605.5|0
1733743200000|2024-12-09 11:20:00|44620|44606|44625|44611|44628|44614|44615|44601|0
1733743500000|2024-12-09 11:25:00|44624.5|44610.5|44626|44612|44634|44620|44623.5|44609.5|0
1733743800000|2024-12-09 11:30:00|44625.5|44611.5|44632.5|44618.5|44634.5|44620.5|44616|44602|0
1733744100000|2024-12-09 11:35:00|44632|44618|44647|44633|44654.5|44640.5|44632|44618|0
1733744400000|2024-12-09 11:40:00|44647.5|44633.5|44660|44646|44664|44650|44646.5|44632.5|0
1733744700000|2024-12-09 11:45:00|44659.5|44645.5|44650|44636|44662.5|44648.5|44648.5|44634.5|0
1733745000000|2024-12-09 11:50:00|44650.5|44636.5|44652|44638|44656|44642|44646|44632|0
1733745300000|2024-12-09 11:55:00|44652.5|44638.5|44658.5|44644.5|44660|44646|44647|44633|0
1733745600000|2024-12-09 12:00:00|44653|44639|44643.5|44629.5|44653.5|44639.5|44639|44625|0
1733745900000|2024-12-09 12:05:00|44644|44630|44637.5|44623.5|44644|44630|44636.5|44622.5|0
1733746200000|2024-12-09 12:10:00|44639.5|44625.5|44630|44616|44640|44626|44627.5|44613.5|0
1733746500000|2024-12-09 12:15:00|44629.5|44615.5|44629.5|44615.5|44633|44619|44622.5|44608.5|0
1733746800000|2024-12-09 12:20:00|44631.5|44617.5|44637|44623|44638.5|44624.5|44630|44616|0
1733747100000|2024-12-09 12:25:00|44637.5|44623.5|44645.5|44631.5|44647|44633|44637.5|44623.5|0
1733747400000|2024-12-09 12:30:00|44645|44631|44646|44632|44653.5|44639.5|44642.5|44628.5|0
1733747700000|2024-12-09 12:35:00|44647|44633|44651|44637|44652.5|44638.5|44641.5|44627.5|0
1733748000000|2024-12-09 12:40:00|44650.5|44636.5|44637.5|44623.5|44650.5|44636.5|44637.5|44623.5|0
1733748300000|2024-12-09 12:45:00|44637|44623|44635|44621|44639|44625|44630.5|44616.5|0
1733748600000|2024-12-09 12:50:00|44631|44617|44644.5|44630.5|44645|44631|44628|44614|0
1733748900000|2024-12-09 12:55:00|44644|44630|44647|44633|44650|44636|44642.5|44628.5|0
1733749200000|2024-12-09 13:00:00|44643.5|44629.5|44642.5|44628.5|44645|44631|44634.5|44620.5|0
1733749500000|2024-12-09 13:05:00|44643|44629|44646|44632|44646|44632|44638.5|44624.5|0
1733749800000|2024-12-09 13:10:00|44646.5|44632.5|44650|44636|44651.5|44637.5|44642.5|44628.5|0
1733750100000|2024-12-09 13:15:00|44650.5|44636.5|44649.5|44635.5|44653|44639|44644|44630|0
1733750400000|2024-12-09 13:20:00|44649|44635|44647|44633|44653|44639|44644|44630|0
1733750700000|2024-12-09 13:25:00|44647.5|44633.5|44654.5|44640.5|44655|44641|44647.5|44633.5|0
1733751000000|2024-12-09 13:30:00|44655|44641|44665|44651|44666.5|44652.5|44653.5|44639.5|0
1733751300000|2024-12-09 13:35:00|44664.5|44650.5|44665|44651|44666.5|44652.5|44656|44642|0
1733751600000|2024-12-09 13:40:00|44664.5|44650.5|44663|44649|44667.5|44653.5|44662|44648|0
1733751900000|2024-12-09 13:45:00|44663.5|44649.5|44667.5|44653.5|44667.5|44653.5|44658|44644|0
1733752200000|2024-12-09 13:50:00|44668|44654|44677.5|44663.5|44681|44667|44665|44651|0
1733752500000|2024-12-09 13:55:00|44675.5|44661.5|44676.5|44662.5|44683|44669|44671.5|44657.5|0
1733752800000|2024-12-09 14:00:00|44677|44663|44684|44670|44684|44670|44671|44657|0
1733753100000|2024-12-09 14:05:00|44683|44669|44673|44659|44684|44670|44671|44657|0
1733753400000|2024-12-09 14:10:00|44673.5|44659.5|44664|44650|44676|44662|44662|44648|0
1733753700000|2024-12-09 14:15:00|44664.5|44650.5|44680|44666|44681|44667|44658|44644|0
1733754000000|2024-12-09 14:20:00|44680.5|44666.5|44682|44668|44691.5|44677.5|44679|44665|0
1733754300000|2024-12-09 14:25:00|44686.5|44672.5|44677.5|44663.5|44707.5|44693.5|44670|44656|0
1733754600000|2024-12-09 14:30:00|44669.5|44655.5|44704.5|44690.5|44732.5|44718.5|44669.5|44655.5|0
1733754900000|2024-12-09 14:35:00|44703|44689|44679.5|44665.5|44724|44710|44676|44662|0
1733755200000|2024-12-09 14:40:00|44680|44666|44644|44630|44690|44676|44621|44607|0
1733755500000|2024-12-09 14:45:00|44643|44629|44649.5|44635.5|44664.5|44650.5|44632|44618|0
1733755800000|2024-12-09 14:50:00|44646|44632|44615|44601|44666|44652|44615|44601|0
1733756100000|2024-12-09 14:55:00|44617|44603|44636|44622|44654.5|44640.5|44617|44603|0
1733756400000|2024-12-09 15:00:00|44642|44628|44637|44623|44661|44647|44631|44617|0
1733756700000|2024-12-09 15:05:00|44635|44621|44643|44629|44668|44654|44629.5|44615.5|0
1733757000000|2024-12-09 15:10:00|44641|44627|44689|44675|44689.5|44675.5|44639|44625|0
1733757300000|2024-12-09 15:15:00|44686|44672|44649|44635|44686|44672|44647|44633|0
1733757600000|2024-12-09 15:20:00|44649.5|44635.5|44618|44604|44650|44636|44614.5|44600.5|0
1733757900000|2024-12-09 15:25:00|44616|44602|44626|44612|44631.5|44617.5|44604.5|44590.5|0
1733758200000|2024-12-09 15:30:00|44625|44611|44622|44608|44641.5|44627.5|44606.5|44592.5|0
1733758500000|2024-12-09 15:35:00|44621|44607|44632.5|44618.5|44638.5|44624.5|44616|44602|0
1733758800000|2024-12-09 15:40:00|44632|44618|44584|44570|44636|44622|44575.5|44561.5|0
1733759100000|2024-12-09 15:45:00|44583|44569|44522.5|44508.5|44589|44575|44513.5|44499.5|0
1733759400000|2024-12-09 15:50:00|44523|44509|44537|44523|44550|44536|44520|44506|0
1733759700000|2024-12-09 15:55:00|44536.5|44522.5|44544|44530|44562|44548|44534|44520|0
1733760000000|2024-12-09 16:00:00|44548|44534|44571|44557|44572|44558|44525|44511|0
1733760300000|2024-12-09 16:05:00|44574|44560|44522.5|44508.5|44576.5|44562.5|44522.5|44508.5|0
1733760600000|2024-12-09 16:10:00|44520.5|44506.5|44523|44509|44547.5|44533.5|44515.5|44501.5|0
1733760900000|2024-12-09 16:15:00|44527|44513|44544|44530|44551|44537|44519.5|44505.5|0
1733761200000|2024-12-09 16:20:00|44541.5|44527.5|44554.5|44540.5|44566|44552|44541.5|44527.5|0
1733761500000|2024-12-09 16:25:00|44556|44542|44579|44565|44582.5|44568.5|44547|44533|0
1733761800000|2024-12-09 16:30:00|44578|44564|44584.5|44570.5|44591.5|44577.5|44566|44552|0
1733762100000|2024-12-09 16:35:00|44583|44569|44570|44556|44589|44575|44558|44544|0
1733762400000|2024-12-09 16:40:00|44567|44553|44593.5|44579.5|44594|44580|44567|44553|0
1733762700000|2024-12-09 16:45:00|44594.5|44580.5|44615|44601|44623|44609|44593|44579|0
1733763000000|2024-12-09 16:50:00|44616|44602|44634.5|44620.5|44644|44630|44614.5|44600.5|0
1733763300000|2024-12-09 16:55:00|44636|44622|44644.5|44630.5|44653.5|44639.5|44631.5|44617.5|0
1733763600000|2024-12-09 17:00:00|44644|44630|44615|44601|44646|44632|44615|44601|0
1733763900000|2024-12-09 17:05:00|44615.5|44601.5|44587|44573|44617|44603|44587|44573|0
1733764200000|2024-12-09 17:10:00|44586.5|44572.5|44588|44574|44611.5|44597.5|44586.5|44572.5|0
1733764500000|2024-12-09 17:15:00|44589|44575|44602.5|44588.5|44604|44590|44581|44567|0
1733764800000|2024-12-09 17:20:00|44603|44589|44570|44556|44603|44589|44568.5|44554.5|0
1733765100000|2024-12-09 17:25:00|44570.5|44556.5|44564|44550|44571|44557|44541|44527|0
1733765400000|2024-12-09 17:30:00|44565|44551|44554|44540|44575|44561|44552.5|44538.5|0
1733765700000|2024-12-09 17:35:00|44553.5|44539.5|44574|44560|44574|44560|44544|44530|0
1733766000000|2024-12-09 17:40:00|44573|44559|44574|44560|44584.5|44570.5|44568.5|44554.5|0
1733766300000|2024-12-09 17:45:00|44573.5|44559.5|44575|44561|44577|44563|44553.5|44539.5|0
1733766600000|2024-12-09 17:50:00|44574.5|44560.5|44548.5|44534.5|44575|44561|44543.5|44529.5|0
1733766900000|2024-12-09 17:55:00|44548|44534|44529|44515|44548|44534|44527|44513|0
1733767200000|2024-12-09 18:00:00|44526.5|44512.5|44517|44503|44530|44516|44508.5|44494.5|0
1733767500000|2024-12-09 18:05:00|44516.5|44502.5|44516|44502|44529|44515|44511|44497|0
1733767800000|2024-12-09 18:10:00|44515|44501|44520.5|44506.5|44532.5|44518.5|44501.5|44487.5|0
1733768100000|2024-12-09 18:15:00|44518|44504|44523|44509|44536|44522|44518|44504|0
1733768400000|2024-12-09 18:20:00|44525|44511|44519.5|44505.5|44532|44518|44517|44503|0
1733768700000|2024-12-09 18:25:00|44520|44506|44516|44502|44525|44511|44511.5|44497.5|0
1733769000000|2024-12-09 18:30:00|44510|44496|44517|44503|44531.5|44517.5|44510|44496|0
1733769300000|2024-12-09 18:35:00|44516.5|44502.5|44547|44533|44551.5|44537.5|44514.5|44500.5|0
1733769600000|2024-12-09 18:40:00|44546.5|44532.5|44545|44531|44554|44540|44537|44523|0
1733769900000|2024-12-09 18:45:00|44544|44530|44582|44568|44591.5|44577.5|44542|44528|0
1733770200000|2024-12-09 18:50:00|44585|44571|44573|44559|44596.5|44582.5|44570.5|44556.5|0
1733770500000|2024-12-09 18:55:00|44572.5|44558.5|44544|44530|44579|44565|44542|44528|0
1733770800000|2024-12-09 19:00:00|44540|44526|44512|44498|44540|44526|44508.5|44494.5|0
1733771100000|2024-12-09 19:05:00|44513|44499|44520|44506|44525|44511|44502|44488|0
1733771400000|2024-12-09 19:10:00|44519.5|44505.5|44527|44513|44537|44523|44509|44495|0
1733771700000|2024-12-09 19:15:00|44526.5|44512.5|44516.5|44502.5|44532|44518|44512.5|44498.5|0
1733772000000|2024-12-09 19:20:00|44516|44502|44545|44531|44545.5|44531.5|44513.5|44499.5|0
1733772300000|2024-12-09 19:25:00|44545.5|44531.5|44544.5|44530.5|44555.5|44541.5|44537|44523|0
1733772600000|2024-12-09 19:30:00|44545.5|44531.5|44546|44532|44551|44537|44530.5|44516.5|0
1733772900000|2024-12-09 19:35:00|44544.5|44530.5|44545.5|44531.5|44560|44546|44544|44530|0
1733773200000|2024-12-09 19:40:00|44546|44532|44507.5|44493.5|44546|44532|44504|44490|0
1733773500000|2024-12-09 19:45:00|44507|44493|44511|44497|44515|44501|44492|44478|0
1733773800000|2024-12-09 19:50:00|44509|44495|44504|44490|44514|44500|44487|44473|0
1733774100000|2024-12-09 19:55:00|44503.5|44489.5|44508|44494|44518.5|44504.5|44502.5|44488.5|0
1733774400000|2024-12-09 20:00:00|44511|44497|44485.5|44471.5|44514|44500|44475|44461|0
1733774700000|2024-12-09 20:05:00|44486|44472|44489|44475|44492.5|44478.5|44465.5|44451.5|0
1733775000000|2024-12-09 20:10:00|44488.5|44474.5|44470|44456|44494.5|44480.5|44458|44444|0
1733775300000|2024-12-09 20:15:00|44469|44455|44476.5|44462.5|44484|44470|44461.5|44447.5|0
1733775600000|2024-12-09 20:20:00|44476|44462|44444|44430|44478|44464|44441.5|44427.5|0
1733775900000|2024-12-09 20:25:00|44443|44429|44454.5|44440.5|44460|44446|44437|44423|0
1733776200000|2024-12-09 20:30:00|44457|44443|44460.5|44446.5|44481|44467|44453.5|44439.5|0
1733776500000|2024-12-09 20:35:00|44461|44447|44444|44430|44467|44453|44444|44430|0
1733776800000|2024-12-09 20:40:00|44447|44433|44433|44419|44450|44436|44429|44415|0
1733777100000|2024-12-09 20:45:00|44434|44420|44423.5|44409.5|44437|44423|44416|44402|0
1733777400000|2024-12-09 20:50:00|44423|44409|44390.5|44376.5|44441|44427|44390.5|44376.5|0
1733777700000|2024-12-09 20:55:00|44388|44374|44411.5|44397.5|44412.5|44398.5|44378|44364|0
1733778000000|2024-12-09 21:00:00|44398.6|44384.6|44385.6|44371.6|44398.6|44384.6|44378.6|44364.6|0
1733778300000|2024-12-09 21:05:00|44386.1|44372.1|44387.6|44373.6|44389.1|44375.1|44370.6|44356.6|0
1733778600000|2024-12-09 21:10:00|44386.6|44372.6|44391.1|44377.1|44396.6|44382.6|44384.6|44370.6|0
1733778900000|2024-12-09 21:15:00|44390.6|44376.6|44383.6|44369.6|44397.6|44383.6|44379.6|44365.6|0
1733779200000|2024-12-09 21:20:00|44384.1|44370.1|44387.6|44373.6|44387.6|44373.6|44375.6|44361.6|0
1733779500000|2024-12-09 21:25:00|44387.1|44373.1|44383.6|44369.6|44387.6|44373.6|44377.6|44363.6|0
1733779800000|2024-12-09 21:30:00|44384.6|44370.6|44381.1|44367.1|44384.6|44370.6|44378.6|44364.6|0
1733780100000|2024-12-09 21:35:00|44381.6|44367.6|44382.1|44368.1|44382.6|44368.6|44378.1|44364.1|0
1733780400000|2024-12-09 21:40:00|44382.6|44368.6|44382.1|44368.1|44386.1|44372.1|44381.1|44367.1|0
1733780700000|2024-12-09 21:45:00|44380.6|44366.6|44383.6|44369.6|44385.6|44371.6|44380.6|44366.6|0
1733781000000|2024-12-09 21:50:00|44383.1|44369.1|44384.6|44370.6|44386.6|44372.6|44381.1|44367.1|0
1733781300000|2024-12-09 21:55:00|44385.1|44371.1|44372.6|44358.6|44388.1|44374.1|44372.6|44358.6|0
1733781600000|2024-12-09 22:00:00|44373.8|44359.8|44384.4|44370.4|44384.7|44370.7|44373.7|44359.7|0
1733781900000|2024-12-09 22:05:00|44389|44375|44384.3|44370.3|44389.1|44375.1|44384.3|44370.3|0
1733782200000|2024-12-09 22:10:00|44385.1|44371.1|44383.2|44369.2|44385.1|44371.1|44380.8|44366.8|0
1733782500000|2024-12-09 22:15:00|44383.7|44369.7|44386.5|44372.5|44386.5|44372.5|44383.7|44369.7|0
1733782800000|2024-12-09 22:20:00|44386.8|44372.8|44385.5|44371.5|44387|44373|44385.1|44371.1|0
1733783100000|2024-12-09 22:25:00|44386|44372|44386|44372|44386|44372|44384.1|44370.1|0
1733783400000|2024-12-09 22:30:00|44386.1|44372.1|44386.2|44372.2|44386.7|44372.7|44386.1|44372.1|0
1733783700000|2024-12-09 22:35:00|44385.2|44371.2|44385.4|44371.4|44386.2|44372.2|44384.6|44370.6|0
1733784000000|2024-12-09 22:40:00|44385.2|44371.2|44389.6|44375.6|44389.6|44375.6|44383.5|44369.5|0
1733784300000|2024-12-09 22:45:00|44389.3|44375.3|44398.2|44384.2|44398.2|44384.2|44389.3|44375.3|0
1733784600000|2024-12-09 22:50:00|44397.9|44383.9|44394.6|44380.6|44398.7|44384.7|44393.7|44379.7|0
1733784900000|2024-12-09 22:55:00|44393.6|44379.6|44398.1|44384.1|44398.1|44384.1|44391.7|44377.7|0
1733785200000|2024-12-09 23:00:00|44402.4|44388.4|44390.9|44376.9|44403.4|44389.4|44388.9|44374.9|0
1733785500000|2024-12-09 23:05:00|44390.4|44376.4|44393.4|44379.4|44393.4|44379.4|44388.9|44374.9|0
1733785800000|2024-12-09 23:10:00|44393.9|44379.9|44381.4|44367.4|44393.9|44379.9|44379.4|44365.4|0
1733786100000|2024-12-09 23:15:00|44380.9|44366.9|44380.4|44366.4|44383.9|44369.9|44379.9|44365.9|0
1733786400000|2024-12-09 23:20:00|44380.9|44366.9|44383.4|44369.4|44383.4|44369.4|44378.4|44364.4|0
1733786700000|2024-12-09 23:25:00|44383.9|44369.9|44391.9|44377.9|44397.9|44383.9|44382.4|44368.4|0
1733787000000|2024-12-09 23:30:00|44391.4|44377.4|44383.4|44369.4|44394.9|44380.9|44382.9|44368.9|0
1733787300000|2024-12-09 23:35:00|44381.9|44367.9|44379.4|44365.4|44386.9|44372.9|44374.9|44360.9|0
1733787600000|2024-12-09 23:40:00|44378.9|44364.9|44379.9|44365.9|44380.9|44366.9|44377.4|44363.4|0
1733787900000|2024-12-09 23:45:00|44379.4|44365.4|44391.4|44377.4|44394.4|44380.4|44379.4|44365.4|0
1733788200000|2024-12-09 23:50:00|44390.9|44376.9|44389.4|44375.4|44393.4|44379.4|44388.4|44374.4|0
1733788500000|2024-12-09 23:55:00|44389.9|44375.9|44390.4|44376.4|44395.4|44381.4|44389.4|44375.4|0
1733788800000|2024-12-10 00:00:00|44389.4|44375.4|44381.4|44367.4|44389.4|44375.4|44378.4|44364.4|0
1733789100000|2024-12-10 00:05:00|44380.9|44366.9|44375.4|44361.4|44383.9|44369.9|44374.9|44360.9|0
1733789400000|2024-12-10 00:10:00|44375.9|44361.9|44378.4|44364.4|44378.4|44364.4|44373.4|44359.4|0
1733789700000|2024-12-10 00:15:00|44377.9|44363.9|44373.9|44359.9|44378.4|44364.4|44372.9|44358.9|0
1733790000000|2024-12-10 00:20:00|44373.4|44359.4|44369.9|44355.9|44374.4|44360.4|44369.4|44355.4|0
1733790300000|2024-12-10 00:25:00|44369.4|44355.4|44376.4|44362.4|44376.4|44362.4|44366.4|44352.4|0
1733790600000|2024-12-10 00:30:00|44376.9|44362.9|44376.4|44362.4|44382.4|44368.4|44375.4|44361.4|0
1733790900000|2024-12-10 00:35:00|44376.9|44362.9|44380.9|44366.9|44380.9|44366.9|44376.9|44362.9|0
1733791200000|2024-12-10 00:40:00|44380.4|44366.4|44374.9|44360.9|44381.4|44367.4|44374.9|44360.9|0
1733791500000|2024-12-10 00:45:00|44375.4|44361.4|44380.9|44366.9|44380.9|44366.9|44374.9|44360.9|0
1733791800000|2024-12-10 00:50:00|44380.4|44366.4|44380.4|44366.4|44382.4|44368.4|44379.4|44365.4|0
1733792100000|2024-12-10 00:55:00|44380.9|44366.9|44386.4|44372.4|44389.9|44375.9|44380.4|44366.4|0
1733792400000|2024-12-10 01:00:00|44387.4|44373.4|44386.4|44372.4|44389.4|44375.4|44382.9|44368.9|0
1733792700000|2024-12-10 01:05:00|44386.9|44372.9|44386.4|44372.4|44387.9|44373.9|44383.4|44369.4|0
1733793000000|2024-12-10 01:10:00|44385.9|44371.9|44379.4|44365.4|44386.4|44372.4|44377.4|44363.4|0
1733793300000|2024-12-10 01:15:00|44378.9|44364.9|44376.4|44362.4|44382.9|44368.9|44375.9|44361.9|0
1733793600000|2024-12-10 01:20:00|44375.9|44361.9|44367.4|44353.4|44377.9|44363.9|44364.4|44350.4|0
1733793900000|2024-12-10 01:25:00|44367.9|44353.9|44364.4|44350.4|44368.4|44354.4|44362.4|44348.4|0
1733794200000|2024-12-10 01:30:00|44363.9|44349.9|44362.4|44348.4|44365.4|44351.4|44359.9|44345.9|0
1733794500000|2024-12-10 01:35:00|44362.9|44348.9|44358.9|44344.9|44363.9|44349.9|44358.4|44344.4|0
1733794800000|2024-12-10 01:40:00|44359.4|44345.4|44365.4|44351.4|44367.4|44353.4|44357.4|44343.4|0
1733795100000|2024-12-10 01:45:00|44365.9|44351.9|44369.9|44355.9|44369.9|44355.9|44365.4|44351.4|0
1733795400000|2024-12-10 01:50:00|44370.4|44356.4|44372.4|44358.4|44375.9|44361.9|44367.9|44353.9|0
1733795700000|2024-12-10 01:55:00|44371.9|44357.9|44373.4|44359.4|44374.4|44360.4|44366.9|44352.9|0
1733796000000|2024-12-10 02:00:00|44373.9|44359.9|44373.4|44359.4|44377.4|44363.4|44370.9|44356.9|0
1733796300000|2024-12-10 02:05:00|44373.9|44359.9|44377.4|44363.4|44378.4|44364.4|44373.4|44359.4|0
1733796600000|2024-12-10 02:10:00|44377.9|44363.9|44377.4|44363.4|44379.4|44365.4|44375.9|44361.9|0
1733796900000|2024-12-10 02:15:00|44377.9|44363.9|44377.4|44363.4|44380.4|44366.4|44375.9|44361.9|0
1733797200000|2024-12-10 02:20:00|44376.9|44362.9|44374.4|44360.4|44378.4|44364.4|44374.4|44360.4|0
1733797500000|2024-12-10 02:25:00|44373.9|44359.9|44370.4|44356.4|44374.4|44360.4|44368.9|44354.9|0
1733797800000|2024-12-10 02:30:00|44369.9|44355.9|44366.4|44352.4|44372.9|44358.9|44365.9|44351.9|0
1733798100000|2024-12-10 02:35:00|44365.9|44351.9|44366.9|44352.9|44368.4|44354.4|44365.9|44351.9|0
1733798400000|2024-12-10 02:40:00|44367.4|44353.4|44371.4|44357.4|44371.4|44357.4|44366.9|44352.9|0
1733798700000|2024-12-10 02:45:00|44370.9|44356.9|44369.4|44355.4|44370.9|44356.9|44368.4|44354.4|0
1733799000000|2024-12-10 02:50:00|44369.9|44355.9|44367.4|44353.4|44370.4|44356.4|44366.9|44352.9|0
1733799300000|2024-12-10 02:55:00|44367.9|44353.9|44370.4|44356.4|44370.9|44356.9|44367.4|44353.4|0
1733799600000|2024-12-10 03:00:00|44370.9|44356.9|44373.4|44359.4|44375.4|44361.4|44369.9|44355.9|0
1733799900000|2024-12-10 03:05:00|44372.9|44358.9|44375.4|44361.4|44375.4|44361.4|44372.9|44358.9|0
1733800200000|2024-12-10 03:10:00|44375.9|44361.9|44375.4|44361.4|44378.4|44364.4|44375.4|44361.4|0
1733800500000|2024-12-10 03:15:00|44375.9|44361.9|44377.9|44363.9|44377.9|44363.9|44374.9|44360.9|0
1733800800000|2024-12-10 03:20:00|44377.4|44363.4|44382.4|44368.4|44382.9|44368.9|44377.4|44363.4|0
1733801100000|2024-12-10 03:25:00|44381.9|44367.9|44379.4|44365.4|44382.9|44368.9|44378.9|44364.9|0
1733801400000|2024-12-10 03:30:00|44379.9|44365.9|44385.4|44371.4|44385.9|44371.9|44378.4|44364.4|0
1733801700000|2024-12-10 03:35:00|44384.9|44370.9|44384.4|44370.4|44386.4|44372.4|44381.9|44367.9|0
1733802000000|2024-12-10 03:40:00|44383.9|44369.9|44387.4|44373.4|44387.9|44373.9|44383.4|44369.4|0
1733802300000|2024-12-10 03:45:00|44386.9|44372.9|44391.4|44377.4|44392.4|44378.4|44386.9|44372.9|0
1733802600000|2024-12-10 03:50:00|44391.9|44377.9|44394.4|44380.4|44395.9|44381.9|44390.9|44376.9|0
1733802900000|2024-12-10 03:55:00|44393.9|44379.9|44391.9|44377.9|44393.9|44379.9|44390.9|44376.9|0
1733803200000|2024-12-10 04:00:00|44391.4|44377.4|44394.9|44380.9|44394.9|44380.9|44391.4|44377.4|0
1733803500000|2024-12-10 04:05:00|44393.9|44379.9|44394.4|44380.4|44394.9|44380.9|44391.9|44377.9|0
1733803800000|2024-12-10 04:10:00|44393.9|44379.9|44390.9|44376.9|44394.4|44380.4|44389.9|44375.9|0
1733804100000|2024-12-10 04:15:00|44391.4|44377.4|44388.9|44374.9|44391.4|44377.4|44388.9|44374.9|0
1733804400000|2024-12-10 04:20:00|44389.4|44375.4|44388.9|44374.9|44389.9|44375.9|44387.9|44373.9|0
1733804700000|2024-12-10 04:25:00|44389.4|44375.4|44389.4|44375.4|44389.4|44375.4|44388.4|44374.4|0
1733805000000|2024-12-10 04:30:00|44389.9|44375.9|44389.4|44375.4|44389.9|44375.9|44386.9|44372.9|0
1733805300000|2024-12-10 04:35:00|44389.9|44375.9|44388.9|44374.9|44389.9|44375.9|44387.9|44373.9|0
1733805600000|2024-12-10 04:40:00|44389.4|44375.4|44387.9|44373.9|44389.9|44375.9|44387.4|44373.4|0
1733805900000|2024-12-10 04:45:00|44387.4|44373.4|44384.9|44370.9|44388.9|44374.9|44384.9|44370.9|0
1733806200000|2024-12-10 04:50:00|44384.4|44370.4|44383.4|44369.4|44386.4|44372.4|44382.4|44368.4|0
1733806500000|2024-12-10 04:55:00|44382.9|44368.9|44386.4|44372.4|44386.4|44372.4|44382.4|44368.4|0
1733806800000|2024-12-10 05:00:00|44386.9|44372.9|44394.6|44380.6|44396.1|44382.1|44384.9|44370.9|0
1733807100000|2024-12-10 05:05:00|44395.1|44381.1|44398.6|44384.6|44401.1|44387.1|44394.6|44380.6|0
1733807400000|2024-12-10 05:10:00|44398.1|44384.1|44400.1|44386.1|44400.6|44386.6|44394.6|44380.6|0
1733807700000|2024-12-10 05:15:00|44400.6|44386.6|44407.1|44393.1|44407.6|44393.6|44399.6|44385.6|0
1733808000000|2024-12-10 05:20:00|44407.6|44393.6|44411.6|44397.6|44412.1|44398.1|44407.1|44393.1|0
1733808300000|2024-12-10 05:25:00|44412.1|44398.1|44411.6|44397.6|44412.6|44398.6|44409.6|44395.6|0
1733808600000|2024-12-10 05:30:00|44411.1|44397.1|44403.6|44389.6|44411.1|44397.1|44397.6|44383.6|0
1733808900000|2024-12-10 05:35:00|44404.1|44390.1|44405.6|44391.6|44405.6|44391.6|44402.6|44388.6|0
1733809200000|2024-12-10 05:40:00|44405.1|44391.1|44405.6|44391.6|44406.1|44392.1|44403.6|44389.6|0
1733809500000|2024-12-10 05:45:00|44405.1|44391.1|44407.6|44393.6|44409.1|44395.1|44404.6|44390.6|0
1733809800000|2024-12-10 05:50:00|44407.1|44393.1|44405.6|44391.6|44408.6|44394.6|44404.6|44390.6|0
1733810100000|2024-12-10 05:55:00|44405.1|44391.1|44403.6|44389.6|44405.1|44391.1|44400.1|44386.1|0
1733810400000|2024-12-10 06:00:00|44403.1|44389.1|44402.1|44388.1|44406.1|44392.1|44402.1|44388.1|0
1733810700000|2024-12-10 06:05:00|44402.6|44388.6|44406.1|44392.1|44406.6|44392.6|44401.6|44387.6|0
1733811000000|2024-12-10 06:10:00|44405.6|44391.6|44402.6|44388.6|44405.6|44391.6|44402.6|44388.6|0
1733811300000|2024-12-10 06:15:00|44402.1|44388.1|44403.6|44389.6|44404.1|44390.1|44401.6|44387.6|0
1733811600000|2024-12-10 06:20:00|44403.1|44389.1|44407.6|44393.6|44409.1|44395.1|44403.1|44389.1|0
1733811900000|2024-12-10 06:25:00|44407.1|44393.1|44414.1|44400.1|44414.6|44400.6|44406.6|44392.6|0
1733812200000|2024-12-10 06:30:00|44414.6|44400.6|44410.1|44396.1|44415.1|44401.1|44409.6|44395.6|0
1733812500000|2024-12-10 06:35:00|44410.6|44396.6|44412.6|44398.6|44413.1|44399.1|44409.6|44395.6|0
1733812800000|2024-12-10 06:40:00|44412.1|44398.1|44403.6|44389.6|44412.6|44398.6|44402.6|44388.6|0
1733813100000|2024-12-10 06:45:00|44403.1|44389.1|44399.6|44385.6|44403.1|44389.1|44398.6|44384.6|0
1733813400000|2024-12-10 06:50:00|44400.1|44386.1|44403.6|44389.6|44404.1|44390.1|44400.1|44386.1|0
1733813700000|2024-12-10 06:55:00|44404.1|44390.1|44401.6|44387.6|44404.6|44390.6|44399.1|44385.1|0
1733814000000|2024-12-10 07:00:00|44401.1|44387.1|44406.1|44392.1|44408.6|44394.6|44401.1|44387.1|0
1733814300000|2024-12-10 07:05:00|44406.6|44392.6|44409.6|44395.6|44412.6|44398.6|44406.1|44392.1|0
1733814600000|2024-12-10 07:10:00|44410.1|44396.1|44413.6|44399.6|44415.1|44401.1|44410.1|44396.1|0
1733814900000|2024-12-10 07:15:00|44413.1|44399.1|44410.6|44396.6|44414.1|44400.1|44408.6|44394.6|0
1733815200000|2024-12-10 07:20:00|44409.6|44395.6|44415.6|44401.6|44416.1|44402.1|44409.1|44395.1|0
1733815500000|2024-12-10 07:25:00|44416.1|44402.1|44422.1|44408.1|44423.1|44409.1|44413.1|44399.1|0
1733815800000|2024-12-10 07:30:00|44422.6|44408.6|44429.6|44415.6|44431.1|44417.1|44422.1|44408.1|0
1733816100000|2024-12-10 07:35:00|44430.1|44416.1|44449.1|44435.1|44449.1|44435.1|44427.1|44413.1|0
1733816400000|2024-12-10 07:40:00|44448.6|44434.6|44446.6|44432.6|44450.1|44436.1|44443.1|44429.1|0
1733816700000|2024-12-10 07:45:00|44446.1|44432.1|44437.6|44423.6|44449.1|44435.1|44437.1|44423.1|0
1733817000000|2024-12-10 07:50:00|44437.1|44423.1|44432.6|44418.6|44439.6|44425.6|44431.6|44417.6|0
1733817300000|2024-12-10 07:55:00|44433.1|44419.1|44418.6|44404.6|44433.1|44419.1|44418.1|44404.1|0
1733817600000|2024-12-10 08:00:00|44421.1|44407.1|44428.6|44414.6|44436.1|44422.1|44421.1|44407.1|0
1733817900000|2024-12-10 08:05:00|44427.6|44413.6|44409.6|44395.6|44429.1|44415.1|44409.6|44395.6|0
1733818200000|2024-12-10 08:10:00|44410.6|44396.6|44403.6|44389.6|44410.6|44396.6|44394.6|44380.6|0
1733818500000|2024-12-10 08:15:00|44402.6|44388.6|44394.6|44380.6|44406.6|44392.6|44394.6|44380.6|0
1733818800000|2024-12-10 08:20:00|44395.1|44381.1|44394.6|44380.6|44398.1|44384.1|44389.1|44375.1|0
1733819100000|2024-12-10 08:25:00|44394.1|44380.1|44396.6|44382.6|44401.6|44387.6|44389.6|44375.6|0
1733819400000|2024-12-10 08:30:00|44396.1|44382.1|44403.6|44389.6|44404.1|44390.1|44388.1|44374.1|0
1733819700000|2024-12-10 08:35:00|44404.1|44390.1|44410.6|44396.6|44413.6|44399.6|44402.1|44388.1|0
1733820000000|2024-12-10 08:40:00|44411.1|44397.1|44395.6|44381.6|44415.6|44401.6|44390.6|44376.6|0
1733820300000|2024-12-10 08:45:00|44396.1|44382.1|44386.6|44372.6|44396.1|44382.1|44386.1|44372.1|0
1733820600000|2024-12-10 08:50:00|44386.1|44372.1|44391.1|44377.1|44391.6|44377.6|44382.1|44368.1|0
1733820900000|2024-12-10 08:55:00|44390.6|44376.6|44383.1|44369.1|44393.6|44379.6|44382.6|44368.6|0
1733821200000|2024-12-10 09:00:00|44380.6|44366.6|44373.6|44359.6|44382.1|44368.1|44371.1|44357.1|0
1733821500000|2024-12-10 09:05:00|44373.1|44359.1|44386.1|44372.1|44388.6|44374.6|44371.6|44357.6|0
1733821800000|2024-12-10 09:10:00|44387.6|44373.6|44385.6|44371.6|44388.6|44374.6|44376.6|44362.6|0
1733822100000|2024-12-10 09:15:00|44385.1|44371.1|44397.1|44383.1|44398.1|44384.1|44380.6|44366.6|0
1733822400000|2024-12-10 09:20:00|44396.6|44382.6|44395.1|44381.1|44400.1|44386.1|44389.1|44375.1|0
1733822700000|2024-12-10 09:25:00|44393.6|44379.6|44390.6|44376.6|44393.6|44379.6|44386.1|44372.1|0
1733823000000|2024-12-10 09:30:00|44389.6|44375.6|44378.6|44364.6|44392.6|44378.6|44378.1|44364.1|0
1733823300000|2024-12-10 09:35:00|44378.1|44364.1|44371.6|44357.6|44383.6|44369.6|44365.1|44351.1|0
1733823600000|2024-12-10 09:40:00|44371.1|44357.1|44367.6|44353.6|44373.6|44359.6|44367.6|44353.6|0
1733823900000|2024-12-10 09:45:00|44366.6|44352.6|44366.1|44352.1|44369.6|44355.6|44361.6|44347.6|0
1733824200000|2024-12-10 09:50:00|44365.6|44351.6|44365.6|44351.6|44366.6|44352.6|44357.6|44343.6|0
1733824500000|2024-12-10 09:55:00|44366.1|44352.1|44373.6|44359.6|44376.1|44362.1|44364.6|44350.6|0
1733824800000|2024-12-10 10:00:00|44372.6|44358.6|44390.6|44376.6|44390.6|44376.6|44372.6|44358.6|0
1733825100000|2024-12-10 10:05:00|44389.6|44375.6|44393.6|44379.6|44393.6|44379.6|44383.1|44369.1|0
1733825400000|2024-12-10 10:10:00|44393.1|44379.1|44394.6|44380.6|44401.1|44387.1|44391.1|44377.1|0
1733825700000|2024-12-10 10:15:00|44394.1|44380.1|44390.6|44376.6|44399.6|44385.6|44387.6|44373.6|0
1733826000000|2024-12-10 10:20:00|44390.1|44376.1|44385.6|44371.6|44390.1|44376.1|44378.1|44364.1|0
1733826300000|2024-12-10 10:25:00|44385.1|44371.1|44404.6|44390.6|44405.1|44391.1|44383.1|44369.1|0
1733826600000|2024-12-10 10:30:00|44404.1|44390.1|44396.6|44382.6|44404.1|44390.1|44395.6|44381.6|0
1733826900000|2024-12-10 10:35:00|44396.1|44382.1|44395.6|44381.6|44399.1|44385.1|44391.1|44377.1|0
1733827200000|2024-12-10 10:40:00|44395.1|44381.1|44384.1|44370.1|44396.1|44382.1|44383.6|44369.6|0
1733827500000|2024-12-10 10:45:00|44384.6|44370.6|44383.1|44369.1|44386.6|44372.6|44379.1|44365.1|0
1733827800000|2024-12-10 10:50:00|44384.6|44370.6|44398.6|44384.6|44399.6|44385.6|44384.1|44370.1|0
1733828100000|2024-12-10 10:55:00|44398.1|44384.1|44397.6|44383.6|44398.6|44384.6|44393.6|44379.6|0
1733828400000|2024-12-10 11:00:00|44397.1|44383.1|44382.6|44368.6|44397.6|44383.6|44379.1|44365.1|0
1733828700000|2024-12-10 11:05:00|44382.1|44368.1|44392.6|44378.6|44392.6|44378.6|44377.1|44363.1|0
1733829000000|2024-12-10 11:10:00|44392.1|44378.1|44397.6|44383.6|44399.1|44385.1|44390.6|44376.6|0
1733829300000|2024-12-10 11:15:00|44397.1|44383.1|44409.1|44395.1|44409.6|44395.6|44396.6|44382.6|0
1733829600000|2024-12-10 11:20:00|44409.6|44395.6|44409.1|44395.1|44415.1|44401.1|44405.6|44391.6|0
1733829900000|2024-12-10 11:25:00|44407.6|44393.6|44413.6|44399.6|44414.6|44400.6|44407.6|44393.6|0
1733830200000|2024-12-10 11:30:00|44414.1|44400.1|44408.6|44394.6|44416.1|44402.1|44405.6|44391.6|0
1733830500000|2024-12-10 11:35:00|44408.1|44394.1|44411.1|44397.1|44412.6|44398.6|44405.6|44391.6|0
1733830800000|2024-12-10 11:40:00|44409.6|44395.6|44407.6|44393.6|44415.1|44401.1|44406.6|44392.6|0
1733831100000|2024-12-10 11:45:00|44408.1|44394.1|44405.6|44391.6|44414.1|44400.1|44403.6|44389.6|0
1733831400000|2024-12-10 11:50:00|44406.1|44392.1|44404.6|44390.6|44410.6|44396.6|44403.6|44389.6|0
1733831700000|2024-12-10 11:55:00|44405.1|44391.1|44398.6|44384.6|44405.1|44391.1|44398.6|44384.6|0
1733832000000|2024-12-10 12:00:00|44404.1|44390.1|44394.6|44380.6|44409.6|44395.6|44392.6|44378.6|0
1733832300000|2024-12-10 12:05:00|44396.6|44382.6|44385.6|44371.6|44397.6|44383.6|44378.6|44364.6|0
1733832600000|2024-12-10 12:10:00|44385.1|44371.1|44375.1|44361.1|44387.1|44373.1|44375.1|44361.1|0
1733832900000|2024-12-10 12:15:00|44375.6|44361.6|44382.6|44368.6|44382.6|44368.6|44368.6|44354.6|0
1733833200000|2024-12-10 12:20:00|44383.1|44369.1|44386.6|44372.6|44390.6|44376.6|44381.1|44367.1|0
1733833500000|2024-12-10 12:25:00|44386.1|44372.1|44373.6|44359.6|44386.1|44372.1|44373.1|44359.1|0
1733833800000|2024-12-10 12:30:00|44374.6|44360.6|44367.1|44353.1|44381.6|44367.6|44360.6|44346.6|0
1733834100000|2024-12-10 12:35:00|44367.6|44353.6|44368.1|44354.1|44373.6|44359.6|44359.1|44345.1|0
1733834400000|2024-12-10 12:40:00|44368.6|44354.6|44381.6|44367.6|44384.6|44370.6|44368.1|44354.1|0
1733834700000|2024-12-10 12:45:00|44381.1|44367.1|44380.6|44366.6|44384.6|44370.6|44379.1|44365.1|0
1733835000000|2024-12-10 12:50:00|44380.1|44366.1|44365.6|44351.6|44381.1|44367.1|44365.6|44351.6|0
1733835300000|2024-12-10 12:55:00|44365.1|44351.1|44361.6|44347.6|44368.6|44354.6|44359.1|44345.1|0
1733835600000|2024-12-10 13:00:00|44359.1|44345.1|44355.6|44341.6|44359.1|44345.1|44343.6|44329.6|0
1733835900000|2024-12-10 13:05:00|44354.6|44340.6|44350.6|44336.6|44355.1|44341.1|44348.1|44334.1|0
1733836200000|2024-12-10 13:10:00|44350.1|44336.1|44320.1|44306.1|44353.6|44339.6|44317.6|44303.6|0
1733836500000|2024-12-10 13:15:00|44319.6|44305.6|44304.6|44290.6|44321.6|44307.6|44303.1|44289.1|0
1733836800000|2024-12-10 13:20:00|44305.1|44291.1|44303.1|44289.1|44310.6|44296.6|44286.1|44272.1|0
1733837100000|2024-12-10 13:25:00|44305.6|44291.6|44303.6|44289.6|44316.1|44302.1|44302.6|44288.6|0
1733837400000|2024-12-10 13:30:00|44303.1|44289.1|44311.6|44297.6|44318.1|44304.1|44297.6|44283.6|0
1733837700000|2024-12-10 13:35:00|44312.1|44298.1|44307.6|44293.6|44321.6|44307.6|44306.6|44292.6|0
1733838000000|2024-12-10 13:40:00|44307.1|44293.1|44307.6|44293.6|44314.1|44300.1|44300.6|44286.6|0
1733838300000|2024-12-10 13:45:00|44307.1|44293.1|44334.1|44320.1|44334.1|44320.1|44301.1|44287.1|0
1733838600000|2024-12-10 13:50:00|44334.6|44320.6|44311.6|44297.6|44358.6|44344.6|44310.6|44296.6|0
1733838900000|2024-12-10 13:55:00|44311.1|44297.1|44321.1|44307.1|44321.6|44307.6|44309.1|44295.1|0
1733839200000|2024-12-10 14:00:00|44322.6|44308.6|44327.6|44313.6|44330.6|44316.6|44317.6|44303.6|0
1733839500000|2024-12-10 14:05:00|44326.6|44312.6|44323.1|44309.1|44329.6|44315.6|44320.1|44306.1|0
1733839800000|2024-12-10 14:10:00|44322.6|44308.6|44317.1|44303.1|44324.1|44310.1|44312.1|44298.1|0
1733840100000|2024-12-10 14:15:00|44318.6|44304.6|44312.1|44298.1|44321.1|44307.1|44303.1|44289.1|0
1733840400000|2024-12-10 14:20:00|44311.1|44297.1|44337.6|44323.6|44338.6|44324.6|44306.6|44292.6|0
1733840700000|2024-12-10 14:25:00|44341.6|44327.6|44350.6|44336.6|44357.6|44343.6|44341.1|44327.1|0
1733841000000|2024-12-10 14:30:00|44342.6|44328.6|44224.6|44210.6|44347.6|44333.6|44213.6|44199.6|0
1733841300000|2024-12-10 14:35:00|44223.6|44209.6|44229.6|44215.6|44260.6|44246.6|44219.6|44205.6|0
1733841600000|2024-12-10 14:40:00|44228.6|44214.6|44239.6|44225.6|44246.6|44232.6|44190.6|44176.6|0
1733841900000|2024-12-10 14:45:00|44241.6|44227.6|44254.6|44240.6|44278.6|44264.6|44237.6|44223.6|0
1733842200000|2024-12-10 14:50:00|44255.6|44241.6|44256.6|44242.6|44268.6|44254.6|44228.6|44214.6|0
1733842500000|2024-12-10 14:55:00|44257.1|44243.1|44326.6|44312.6|44328.6|44314.6|44252.6|44238.6|0
1733842800000|2024-12-10 15:00:00|44327.6|44313.6|44324.6|44310.6|44332.6|44318.6|44298.6|44284.6|0
1733843100000|2024-12-10 15:05:00|44325.6|44311.6|44268.6|44254.6|44341.6|44327.6|44263.6|44249.6|0
1733843400000|2024-12-10 15:10:00|44265.6|44251.6|44287.6|44273.6|44294.6|44280.6|44264.6|44250.6|0
1733843700000|2024-12-10 15:15:00|44286.1|44272.1|44323.1|44309.1|44324.1|44310.1|44286.1|44272.1|0
1733844000000|2024-12-10 15:20:00|44319.6|44305.6|44336.6|44322.6|44346.6|44332.6|44318.6|44304.6|0
1733844300000|2024-12-10 15:25:00|44339.6|44325.6|44345.6|44331.6|44364.1|44350.1|44320.6|44306.6|0
1733844600000|2024-12-10 15:30:00|44343.6|44329.6|44394.6|44380.6|44406.6|44392.6|44343.6|44329.6|0
1733844900000|2024-12-10 15:35:00|44395.6|44381.6|44379.6|44365.6|44404.6|44390.6|44373.1|44359.1|0
1733845200000|2024-12-10 15:40:00|44375.6|44361.6|44409.1|44395.1|44409.1|44395.1|44373.6|44359.6|0
1733845500000|2024-12-10 15:45:00|44408.1|44394.1|44441.1|44427.1|44446.6|44432.6|44408.1|44394.1|0
1733845800000|2024-12-10 15:50:00|44441.6|44427.6|44406.6|44392.6|44443.1|44429.1|44406.6|44392.6|0
1733846100000|2024-12-10 15:55:00|44404.6|44390.6|44426.6|44412.6|44434.6|44420.6|44399.6|44385.6|0
1733846400000|2024-12-10 16:00:00|44429.6|44415.6|44470.6|44456.6|44472.6|44458.6|44415.1|44401.1|0
1733846700000|2024-12-10 16:05:00|44471.6|44457.6|44444.1|44430.1|44471.6|44457.6|44426.6|44412.6|0
1733847000000|2024-12-10 16:10:00|44445.1|44431.1|44427.6|44413.6|44455.1|44441.1|44418.6|44404.6|0
1733847300000|2024-12-10 16:15:00|44429.6|44415.6|44413.6|44399.6|44431.1|44417.1|44407.6|44393.6|0
1733847600000|2024-12-10 16:20:00|44412.1|44398.1|44412.6|44398.6|44418.6|44404.6|44402.1|44388.1|0
1733847900000|2024-12-10 16:25:00|44413.1|44399.1|44456.6|44442.6|44461.1|44447.1|44413.1|44399.1|0
1733848200000|2024-12-10 16:30:00|44454.6|44440.6|44478.6|44464.6|44480.1|44466.1|44443.6|44429.6|0
1733848500000|2024-12-10 16:35:00|44476.6|44462.6|44444.6|44430.6|44478.6|44464.6|44442.1|44428.1|0
1733848800000|2024-12-10 16:40:00|44444.7|44430.7|44464.7|44450.7|44468.7|44454.7|44428.2|44414.2|0
1733849100000|2024-12-10 16:45:00|44465.2|44451.2|44454.2|44440.2|44467.2|44453.2|44446.7|44432.7|0
1733849400000|2024-12-10 16:50:00|44456.2|44442.2|44438.7|44424.7|44469.7|44455.7|44432.7|44418.7|0
1733849700000|2024-12-10 16:55:00|44437.7|44423.7|44429.7|44415.7|44450.7|44436.7|44422.7|44408.7|0
1733850000000|2024-12-10 17:00:00|44430.2|44416.2|44406.7|44392.7|44433.7|44419.7|44399.7|44385.7|0
1733850300000|2024-12-10 17:05:00|44406.2|44392.2|44427.7|44413.7|44430.7|44416.7|44388.2|44374.2|0
1733850600000|2024-12-10 17:10:00|44428.7|44414.7|44416.7|44402.7|44447.2|44433.2|44413.2|44399.2|0
1733850900000|2024-12-10 17:15:00|44416.2|44402.2|44401.2|44387.2|44428.7|44414.7|44399.2|44385.2|0
1733851200000|2024-12-10 17:20:00|44402.7|44388.7|44376.7|44362.7|44404.7|44390.7|44368.7|44354.7|0
1733851500000|2024-12-10 17:25:00|44375.7|44361.7|44380.2|44366.2|44391.2|44377.2|44369.7|44355.7|0
1733851800000|2024-12-10 17:30:00|44379.7|44365.7|44420.7|44406.7|44422.7|44408.7|44374.2|44360.2|0
1733852100000|2024-12-10 17:35:00|44420.2|44406.2|44441.7|44427.7|44453.7|44439.7|44410.2|44396.2|0
1733852400000|2024-12-10 17:40:00|44440.7|44426.7|44420.2|44406.2|44442.7|44428.7|44416.7|44402.7|0
1733852700000|2024-12-10 17:45:00|44419.7|44405.7|44425.2|44411.2|44427.7|44413.7|44413.7|44399.7|0
1733853000000|2024-12-10 17:50:00|44426.7|44412.7|44384.7|44370.7|44427.7|44413.7|44379.7|44365.7|0
1733853300000|2024-12-10 17:55:00|44386.7|44372.7|44370.7|44356.7|44390.7|44376.7|44369.7|44355.7|0
1733853600000|2024-12-10 18:00:00|44369.7|44355.7|44365.7|44351.7|44373.7|44359.7|44355.2|44341.2|0
1733853900000|2024-12-10 18:05:00|44367.2|44353.2|44375.7|44361.7|44382.7|44368.7|44359.2|44345.2|0
1733854200000|2024-12-10 18:10:00|44376.2|44362.2|44372.7|44358.7|44394.2|44380.2|44372.7|44358.7|0
1733854500000|2024-12-10 18:15:00|44373.2|44359.2|44381.7|44367.7|44396.7|44382.7|44372.7|44358.7|0
1733854800000|2024-12-10 18:20:00|44382.2|44368.2|44386.7|44372.7|44393.2|44379.2|44373.2|44359.2|0
1733855100000|2024-12-10 18:25:00|44385.7|44371.7|44403.7|44389.7|44410.7|44396.7|44383.7|44369.7|0
1733855400000|2024-12-10 18:30:00|44399.7|44385.7|44392.7|44378.7|44400.7|44386.7|44379.2|44365.2|0
1733855700000|2024-12-10 18:35:00|44393.2|44379.2|44426.2|44412.2|44426.2|44412.2|44390.7|44376.7|0
1733856000000|2024-12-10 18:40:00|44426.7|44412.7|44393.7|44379.7|44428.7|44414.7|44388.7|44374.7|0
1733856300000|2024-12-10 18:45:00|44396.7|44382.7|44402.2|44388.2|44407.2|44393.2|44391.2|44377.2|0
1733856600000|2024-12-10 18:50:00|44401.7|44387.7|44398.2|44384.2|44409.7|44395.7|44387.7|44373.7|0
1733856900000|2024-12-10 18:55:00|44397.2|44383.2|44386.2|44372.2|44406.7|44392.7|44385.2|44371.2|0
1733857200000|2024-12-10 19:00:00|44386.7|44372.7|44378.7|44364.7|44388.7|44374.7|44364.7|44350.7|0
1733857500000|2024-12-10 19:05:00|44379.2|44365.2|44367.7|44353.7|44384.7|44370.7|44363.2|44349.2|0
1733857800000|2024-12-10 19:10:00|44367.2|44353.2|44360.2|44346.2|44367.2|44353.2|44345.7|44331.7|0
1733858100000|2024-12-10 19:15:00|44360.7|44346.7|44365.7|44351.7|44366.7|44352.7|44346.2|44332.2|0
1733858400000|2024-12-10 19:20:00|44363.7|44349.7|44374.7|44360.7|44378.2|44364.2|44357.2|44343.2|0
1733858700000|2024-12-10 19:25:00|44373.7|44359.7|44392.7|44378.7|44394.2|44380.2|44365.7|44351.7|0
1733859000000|2024-12-10 19:30:00|44392.2|44378.2|44387.7|44373.7|44399.7|44385.7|44382.7|44368.7|0
1733859300000|2024-12-10 19:35:00|44387.2|44373.2|44409.2|44395.2|44413.7|44399.7|44387.2|44373.2|0
1733859600000|2024-12-10 19:40:00|44408.7|44394.7|44415.7|44401.7|44427.7|44413.7|44400.2|44386.2|0
1733859900000|2024-12-10 19:45:00|44416.7|44402.7|44428.7|44414.7|44434.7|44420.7|44413.7|44399.7|0
1733860200000|2024-12-10 19:50:00|44427.7|44413.7|44420.2|44406.2|44434.7|44420.7|44411.7|44397.7|0
1733860500000|2024-12-10 19:55:00|44419.7|44405.7|44417.7|44403.7|44422.7|44408.7|44398.2|44384.2|0
1733860800000|2024-12-10 20:00:00|44415.7|44401.7|44412.7|44398.7|44422.2|44408.2|44401.7|44387.7|0
1733861100000|2024-12-10 20:05:00|44412.2|44398.2|44388.7|44374.7|44420.7|44406.7|44388.7|44374.7|0
1733861400000|2024-12-10 20:10:00|44387.7|44373.7|44354.7|44340.7|44387.7|44373.7|44350.7|44336.7|0
1733861700000|2024-12-10 20:15:00|44355.7|44341.7|44346.7|44332.7|44362.2|44348.2|44337.7|44323.7|0
1733862000000|2024-12-10 20:20:00|44347.2|44333.2|44340.7|44326.7|44353.7|44339.7|44321.7|44307.7|0
1733862300000|2024-12-10 20:25:00|44339.2|44325.2|44319.7|44305.7|44342.7|44328.7|44312.2|44298.2|0
1733862600000|2024-12-10 20:30:00|44317.7|44303.7|44287.7|44273.7|44317.7|44303.7|44266.2|44252.2|0
1733862900000|2024-12-10 20:35:00|44291.2|44277.2|44283.7|44269.7|44299.7|44285.7|44273.2|44259.2|0
1733863200000|2024-12-10 20:40:00|44283.2|44269.2|44269.7|44255.7|44291.2|44277.2|44262.7|44248.7|0
1733863500000|2024-12-10 20:45:00|44274.2|44260.2|44247.7|44233.7|44277.7|44263.7|44242.7|44228.7|0
1733863800000|2024-12-10 20:50:00|44248.7|44234.7|44219.7|44205.7|44265.7|44251.7|44219.7|44205.7|0
1733864100000|2024-12-10 20:55:00|44218.7|44204.7|44263.7|44249.7|44268.2|44254.2|44216.2|44202.2|0
1733864400000|2024-12-10 21:00:00|44268.7|44254.7|44278.7|44264.7|44281.7|44267.7|44260.2|44246.2|0
1733864700000|2024-12-10 21:05:00|44279.2|44265.2|44298.2|44284.2|44298.7|44284.7|44278.7|44264.7|0
1733865000000|2024-12-10 21:10:00|44298.7|44284.7|44308.7|44294.7|44310.7|44296.7|44293.2|44279.2|0
1733865300000|2024-12-10 21:15:00|44308.2|44294.2|44300.7|44286.7|44310.7|44296.7|44299.7|44285.7|0
1733865600000|2024-12-10 21:20:00|44300.2|44286.2|44308.7|44294.7|44311.7|44297.7|44300.2|44286.2|0
1733865900000|2024-12-10 21:25:00|44309.2|44295.2|44310.7|44296.7|44310.7|44296.7|44305.7|44291.7|0
1733866200000|2024-12-10 21:30:00|44310.2|44296.2|44307.7|44293.7|44315.2|44301.2|44307.2|44293.2|0
1733866500000|2024-12-10 21:35:00|44308.2|44294.2|44299.2|44285.2|44309.2|44295.2|44298.7|44284.7|0
1733866800000|2024-12-10 21:40:00|44299.7|44285.7|44295.7|44281.7|44300.2|44286.2|44293.2|44279.2|0
1733867100000|2024-12-10 21:45:00|44295.2|44281.2|44286.2|44272.2|44295.7|44281.7|44286.2|44272.2|0
1733867400000|2024-12-10 21:50:00|44285.7|44271.7|44288.7|44274.7|44290.7|44276.7|44283.2|44269.2|0
1733867700000|2024-12-10 21:55:00|44288.2|44274.2|44293.4|44279.4|44293.4|44279.4|44284.7|44270.7|0
1733868000000|2024-12-10 22:00:00|44293|44279|44290.4|44276.4|44293|44279|44289.4|44275.4|0
1733868300000|2024-12-10 22:05:00|44290.6|44276.6|44290.2|44276.2|44291.2|44277.2|44288.1|44274.1|0
1733868600000|2024-12-10 22:10:00|44291.5|44277.5|44289.6|44275.6|44291.5|44277.5|44289.6|44275.6|0
1733868900000|2024-12-10 22:15:00|44289.4|44275.4|44289.6|44275.6|44289.7|44275.7|44289|44275|0
1733869200000|2024-12-10 22:20:00|44290.7|44276.7|44290.3|44276.3|44292.2|44278.2|44289.7|44275.7|0
1733869500000|2024-12-10 22:25:00|44290.4|44276.4|44290.5|44276.5|44290.5|44276.5|44290.4|44276.4|0
1733869800000|2024-12-10 22:30:00|44290.8|44276.8|44298.1|44284.1|44299.9|44285.9|44290.8|44276.8|0
1733870100000|2024-12-10 22:35:00|44297|44283|44302.4|44288.4|44303.9|44289.9|44297|44283|0
1733870400000|2024-12-10 22:40:00|44301.8|44287.8|44301.8|44287.8|44301.9|44287.9|44301.8|44287.8|0
1733870700000|2024-12-10 22:45:00|44302.4|44288.4|44300.7|44286.7|44302.4|44288.4|44300.7|44286.7|0
1733871000000|2024-12-10 22:50:00|44300.8|44286.8|44300.9|44286.9|44300.9|44286.9|44300.8|44286.8|0
1733871300000|2024-12-10 22:55:00|44301|44287|44297.9|44283.9|44302.4|44288.4|44297.9|44283.9|0
1733871600000|2024-12-10 23:00:00|44301.2|44287.2|44299.6|44285.6|44315.1|44301.1|44299.6|44285.6|0
1733871900000|2024-12-10 23:05:00|44299.1|44285.1|44296.1|44282.1|44301.1|44287.1|44293.6|44279.6|0
1733872200000|2024-12-10 23:10:00|44296.6|44282.6|44289.6|44275.6|44297.1|44283.1|44289.6|44275.6|0
1733872500000|2024-12-10 23:15:00|44289.1|44275.1|44282.6|44268.6|44290.6|44276.6|44282.6|44268.6|0
1733872800000|2024-12-10 23:20:00|44282.1|44268.1|44279.6|44265.6|44283.1|44269.1|44278.6|44264.6|0
1733873100000|2024-12-10 23:25:00|44279.1|44265.1|44280.6|44266.6|44285.6|44271.6|44279.1|44265.1|0
1733873400000|2024-12-10 23:30:00|44280.1|44266.1|44289.6|44275.6|44290.1|44276.1|44280.1|44266.1|0
1733873700000|2024-12-10 23:35:00|44289.1|44275.1|44286.6|44272.6|44291.6|44277.6|44285.6|44271.6|0
1733874000000|2024-12-10 23:40:00|44286.1|44272.1|44287.6|44273.6|44289.6|44275.6|44284.1|44270.1|0
1733874300000|2024-12-10 23:45:00|44288.1|44274.1|44287.1|44273.1|44291.6|44277.6|44286.1|44272.1|0
1733874600000|2024-12-10 23:50:00|44286.6|44272.6|44285.6|44271.6|44287.1|44273.1|44284.6|44270.6|0
1733874900000|2024-12-10 23:55:00|44285.1|44271.1|44285.6|44271.6|44286.1|44272.1|44282.6|44268.6|0
1733875200000|2024-12-11 00:00:00|44282.6|44268.6|44269.6|44255.6|44283.6|44269.6|44269.1|44255.1|0
1733875500000|2024-12-11 00:05:00|44269.1|44255.1|44274.6|44260.6|44275.6|44261.6|44269.1|44255.1|0
1733875800000|2024-12-11 00:10:00|44274.1|44260.1|44272.6|44258.6|44275.6|44261.6|44269.6|44255.6|0
1733876100000|2024-12-11 00:15:00|44272.1|44258.1|44271.6|44257.6|44274.1|44260.1|44267.6|44253.6|0
1733876400000|2024-12-11 00:20:00|44272.1|44258.1|44272.6|44258.6|44274.6|44260.6|44267.1|44253.1|0
1733876700000|2024-12-11 00:25:00|44272.1|44258.1|44271.6|44257.6|44273.6|44259.6|44268.6|44254.6|0
1733877000000|2024-12-11 00:30:00|44272.1|44258.1|44267.1|44253.1|44273.6|44259.6|44266.1|44252.1|0
1733877300000|2024-12-11 00:35:00|44267.6|44253.6|44278.6|44264.6|44279.1|44265.1|44267.6|44253.6|0
1733877600000|2024-12-11 00:40:00|44279.1|44265.1|44277.6|44263.6|44282.1|44268.1|44277.1|44263.1|0
1733877900000|2024-12-11 00:45:00|44278.1|44264.1|44286.1|44272.1|44287.1|44273.1|44277.6|44263.6|0
1733878200000|2024-12-11 00:50:00|44285.6|44271.6|44287.6|44273.6|44289.6|44275.6|44283.6|44269.6|0
1733878500000|2024-12-11 00:55:00|44288.1|44274.1|44279.6|44265.6|44288.1|44274.1|44277.6|44263.6|0
1733878800000|2024-12-11 01:00:00|44277.6|44263.6|44278.6|44264.6|44280.6|44266.6|44274.1|44260.1|0
1733879100000|2024-12-11 01:05:00|44278.1|44264.1|44275.6|44261.6|44278.1|44264.1|44271.1|44257.1|0
1733879400000|2024-12-11 01:10:00|44276.1|44262.1|44276.6|44262.6|44280.1|44266.1|44276.1|44262.1|0
1733879700000|2024-12-11 01:15:00|44276.1|44262.1|44279.6|44265.6|44284.6|44270.6|44276.1|44262.1|0
1733880000000|2024-12-11 01:20:00|44279.1|44265.1|44282.6|44268.6|44283.6|44269.6|44278.1|44264.1|0
1733880300000|2024-12-11 01:25:00|44282.1|44268.1|44279.1|44265.1|44282.6|44268.6|44274.6|44260.6|0
1733880600000|2024-12-11 01:30:00|44279.6|44265.6|44274.6|44260.6|44279.6|44265.6|44272.6|44258.6|0
1733880900000|2024-12-11 01:35:00|44275.1|44261.1|44273.6|44259.6|44278.6|44264.6|44272.6|44258.6|0
1733881200000|2024-12-11 01:40:00|44273.1|44259.1|44272.1|44258.1|44275.6|44261.6|44269.6|44255.6|0
1733881500000|2024-12-11 01:45:00|44272.6|44258.6|44273.6|44259.6|44273.6|44259.6|44268.1|44254.1|0
1733881800000|2024-12-11 01:50:00|44274.1|44260.1|44270.6|44256.6|44274.1|44260.1|44269.6|44255.6|0
1733882100000|2024-12-11 01:55:00|44271.1|44257.1|44270.6|44256.6|44273.1|44259.1|44268.6|44254.6|0
1733882400000|2024-12-11 02:00:00|44271.6|44257.6|44269.1|44255.1|44272.6|44258.6|44266.1|44252.1|0
1733882700000|2024-12-11 02:05:00|44269.6|44255.6|44269.6|44255.6|44272.6|44258.6|44268.6|44254.6|0
1733883000000|2024-12-11 02:10:00|44270.1|44256.1|44267.6|44253.6|44270.1|44256.1|44266.1|44252.1|0
1733883300000|2024-12-11 02:15:00|44268.1|44254.1|44264.6|44250.6|44269.1|44255.1|44264.6|44250.6|0
1733883600000|2024-12-11 02:20:00|44264.1|44250.1|44263.6|44249.6|44264.6|44250.6|44261.1|44247.1|0
1733883900000|2024-12-11 02:25:00|44264.1|44250.1|44262.6|44248.6|44266.1|44252.1|44262.6|44248.6|0
1733884200000|2024-12-11 02:30:00|44263.1|44249.1|44260.6|44246.6|44264.6|44250.6|44258.6|44244.6|0
1733884500000|2024-12-11 02:35:00|44261.6|44247.6|44259.6|44245.6|44262.6|44248.6|44258.1|44244.1|0
1733884800000|2024-12-11 02:40:00|44260.1|44246.1|44259.1|44245.1|44261.1|44247.1|44256.6|44242.6|0
1733885100000|2024-12-11 02:45:00|44259.6|44245.6|44257.1|44243.1|44260.1|44246.1|44256.6|44242.6|0
1733885400000|2024-12-11 02:50:00|44256.6|44242.6|44259.1|44245.1|44260.1|44246.1|44256.6|44242.6|0
1733885700000|2024-12-11 02:55:00|44258.6|44244.6|44260.6|44246.6|44263.1|44249.1|44257.6|44243.6|0
1733886000000|2024-12-11 03:00:00|44260.1|44246.1|44257.1|44243.1|44260.6|44246.6|44255.6|44241.6|0
1733886300000|2024-12-11 03:05:00|44257.6|44243.6|44254.6|44240.6|44257.6|44243.6|44253.1|44239.1|0
1733886600000|2024-12-11 03:10:00|44255.1|44241.1|44254.6|44240.6|44255.6|44241.6|44253.6|44239.6|0
1733886900000|2024-12-11 03:15:00|44255.1|44241.1|44262.6|44248.6|44263.1|44249.1|44254.6|44240.6|0
1733887200000|2024-12-11 03:20:00|44263.1|44249.1|44252.1|44238.1|44263.1|44249.1|44251.6|44237.6|0
1733887500000|2024-12-11 03:25:00|44252.6|44238.6|44254.6|44240.6|44254.6|44240.6|44250.1|44236.1|0
1733887800000|2024-12-11 03:30:00|44255.1|44241.1|44252.1|44238.1|44255.1|44241.1|44249.1|44235.1|0
1733888100000|2024-12-11 03:35:00|44252.6|44238.6|44255.6|44241.6|44257.1|44243.1|44252.6|44238.6|0
1733888400000|2024-12-11 03:40:00|44255.1|44241.1|44255.6|44241.6|44256.1|44242.1|44254.6|44240.6|0
1733888700000|2024-12-11 03:45:00|44256.1|44242.1|44257.1|44243.1|44257.6|44243.6|44253.6|44239.6|0
1733889000000|2024-12-11 03:50:00|44257.6|44243.6|44255.6|44241.6|44258.6|44244.6|44254.1|44240.1|0
1733889300000|2024-12-11 03:55:00|44255.1|44241.1|44259.6|44245.6|44260.1|44246.1|44255.1|44241.1|0
1733889600000|2024-12-11 04:00:00|44260.1|44246.1|44256.6|44242.6|44260.1|44246.1|44256.6|44242.6|0
1733889900000|2024-12-11 04:05:00|44257.1|44243.1|44254.6|44240.6|44257.6|44243.6|44253.1|44239.1|0
1733890200000|2024-12-11 04:10:00|44255.1|44241.1|44257.6|44243.6|44257.6|44243.6|44254.6|44240.6|0
1733890500000|2024-12-11 04:15:00|44257.1|44243.1|44253.6|44239.6|44257.1|44243.1|44252.6|44238.6|0
1733890800000|2024-12-11 04:20:00|44254.1|44240.1|44257.1|44243.1|44257.1|44243.1|44253.6|44239.6|0
1733891100000|2024-12-11 04:25:00|44256.6|44242.6|44244.6|44230.6|44257.1|44243.1|44241.6|44227.6|0
1733891400000|2024-12-11 04:30:00|44245.1|44231.1|44244.6|44230.6|44246.6|44232.6|44242.6|44228.6|0
1733891700000|2024-12-11 04:35:00|44244.1|44230.1|44237.6|44223.6|44245.1|44231.1|44237.1|44223.1|0
1733892000000|2024-12-11 04:40:00|44237.1|44223.1|44234.1|44220.1|44237.6|44223.6|44231.1|44217.1|0
1733892300000|2024-12-11 04:45:00|44234.6|44220.6|44232.6|44218.6|44237.1|44223.1|44232.6|44218.6|0
1733892600000|2024-12-11 04:50:00|44232.1|44218.1|44243.6|44229.6|44244.1|44230.1|44232.1|44218.1|0
1733892900000|2024-12-11 04:55:00|44243.1|44229.1|44252.6|44238.6|44252.6|44238.6|44243.1|44229.1|0
1733893200000|2024-12-11 05:00:00|44252.1|44238.1|44251.6|44237.6|44254.6|44240.6|44246.6|44232.6|0
1733893500000|2024-12-11 05:05:00|44252.1|44238.1|44256.1|44242.1|44257.1|44243.1|44252.1|44238.1|0
1733893800000|2024-12-11 05:10:00|44256.6|44242.6|44260.6|44246.6|44260.6|44246.6|44255.6|44241.6|0
1733894100000|2024-12-11 05:15:00|44261.1|44247.1|44265.6|44251.6|44266.6|44252.6|44261.1|44247.1|0
1733894400000|2024-12-11 05:20:00|44265.1|44251.1|44264.6|44250.6|44266.1|44252.1|44262.6|44248.6|0
1733894700000|2024-12-11 05:25:00|44264.1|44250.1|44266.6|44252.6|44267.1|44253.1|44263.1|44249.1|0
1733895000000|2024-12-11 05:30:00|44267.1|44253.1|44261.1|44247.1|44267.1|44253.1|44260.6|44246.6|0
1733895300000|2024-12-11 05:35:00|44261.6|44247.6|44258.1|44244.1|44262.1|44248.1|44256.6|44242.6|0
1733895600000|2024-12-11 05:40:00|44257.1|44243.1|44259.6|44245.6|44260.1|44246.1|44257.1|44243.1|0
1733895900000|2024-12-11 05:45:00|44259.1|44245.1|44261.1|44247.1|44262.6|44248.6|44257.6|44243.6|0
1733896200000|2024-12-11 05:50:00|44261.6|44247.6|44268.6|44254.6|44269.1|44255.1|44261.1|44247.1|0
1733896500000|2024-12-11 05:55:00|44268.1|44254.1|44264.6|44250.6|44268.6|44254.6|44264.6|44250.6|0
1733896800000|2024-12-11 06:00:00|44265.1|44251.1|44270.1|44256.1|44270.1|44256.1|44263.1|44249.1|0
1733897100000|2024-12-11 06:05:00|44269.6|44255.6|44273.1|44259.1|44273.1|44259.1|44269.1|44255.1|0
1733897400000|2024-12-11 06:10:00|44272.6|44258.6|44268.6|44254.6|44272.6|44258.6|44267.6|44253.6|0
1733897700000|2024-12-11 06:15:00|44269.1|44255.1|44268.6|44254.6|44269.6|44255.6|44266.6|44252.6|0
1733898000000|2024-12-11 06:20:00|44269.1|44255.1|44270.6|44256.6|44274.1|44260.1|44269.1|44255.1|0
1733898300000|2024-12-11 06:25:00|44270.1|44256.1|44269.6|44255.6|44272.6|44258.6|44267.6|44253.6|0
1733898600000|2024-12-11 06:30:00|44270.1|44256.1|44268.6|44254.6|44272.1|44258.1|44268.1|44254.1|0
1733898900000|2024-12-11 06:35:00|44269.1|44255.1|44266.6|44252.6|44269.1|44255.1|44263.6|44249.6|0
1733899200000|2024-12-11 06:40:00|44267.1|44253.1|44267.6|44253.6|44267.6|44253.6|44264.6|44250.6|0
1733899500000|2024-12-11 06:45:00|44268.1|44254.1|44264.6|44250.6|44270.1|44256.1|44263.1|44249.1|0
1733899800000|2024-12-11 06:50:00|44264.1|44250.1|44269.6|44255.6|44270.1|44256.1|44264.1|44250.1|0
1733900100000|2024-12-11 06:55:00|44270.1|44256.1|44273.6|44259.6|44273.6|44259.6|44270.1|44256.1|0
1733900400000|2024-12-11 07:00:00|44274.6|44260.6|44274.6|44260.6|44276.1|44262.1|44270.1|44256.1|0
1733900700000|2024-12-11 07:05:00|44275.1|44261.1|44262.6|44248.6|44276.1|44262.1|44262.6|44248.6|0
1733901000000|2024-12-11 07:10:00|44262.1|44248.1|44256.1|44242.1|44262.1|44248.1|44238.1|44224.1|0
1733901300000|2024-12-11 07:15:00|44256.6|44242.6|44269.6|44255.6|44271.1|44257.1|44255.6|44241.6|0
1733901600000|2024-12-11 07:20:00|44269.1|44255.1|44257.1|44243.1|44271.1|44257.1|44255.6|44241.6|0
1733901900000|2024-12-11 07:25:00|44256.6|44242.6|44242.6|44228.6|44257.1|44243.1|44237.6|44223.6|0
1733902200000|2024-12-11 07:30:00|44243.6|44229.6|44250.6|44236.6|44256.6|44242.6|44240.6|44226.6|0
1733902500000|2024-12-11 07:35:00|44250.1|44236.1|44235.6|44221.6|44250.6|44236.6|44232.6|44218.6|0
1733902800000|2024-12-11 07:40:00|44236.1|44222.1|44238.6|44224.6|44241.1|44227.1|44226.1|44212.1|0
1733903100000|2024-12-11 07:45:00|44239.1|44225.1|44248.6|44234.6|44249.1|44235.1|44237.1|44223.1|0
1733903400000|2024-12-11 07:50:00|44248.1|44234.1|44253.6|44239.6|44255.6|44241.6|44245.6|44231.6|0
1733903700000|2024-12-11 07:55:00|44254.1|44240.1|44235.6|44221.6|44254.1|44240.1|44235.6|44221.6|0
1733904000000|2024-12-11 08:00:00|44233.6|44219.6|44248.6|44234.6|44249.6|44235.6|44229.6|44215.6|0
1733904300000|2024-12-11 08:05:00|44246.6|44232.6|44247.6|44233.6|44247.6|44233.6|44240.1|44226.1|0
1733904600000|2024-12-11 08:10:00|44247.1|44233.1|44233.6|44219.6|44249.1|44235.1|44231.6|44217.6|0
1733904900000|2024-12-11 08:15:00|44234.1|44220.1|44240.6|44226.6|44242.6|44228.6|44232.6|44218.6|0
1733905200000|2024-12-11 08:20:00|44240.1|44226.1|44233.1|44219.1|44240.6|44226.6|44231.6|44217.6|0
1733905500000|2024-12-11 08:25:00|44233.6|44219.6|44230.6|44216.6|44235.6|44221.6|44226.6|44212.6|0
1733905800000|2024-12-11 08:30:00|44231.1|44217.1|44245.6|44231.6|44245.6|44231.6|44227.1|44213.1|0
1733906100000|2024-12-11 08:35:00|44246.1|44232.1|44252.6|44238.6|44259.6|44245.6|44244.6|44230.6|0
1733906400000|2024-12-11 08:40:00|44251.6|44237.6|44248.6|44234.6|44251.6|44237.6|44243.1|44229.1|0
1733906700000|2024-12-11 08:45:00|44248.1|44234.1|44253.6|44239.6|44255.1|44241.1|44244.6|44230.6|0
1733907000000|2024-12-11 08:50:00|44254.1|44240.1|44256.1|44242.1|44262.6|44248.6|44253.6|44239.6|0
1733907300000|2024-12-11 08:55:00|44256.6|44242.6|44254.1|44240.1|44258.6|44244.6|44251.6|44237.6|0
1733907600000|2024-12-11 09:00:00|44250.1|44236.1|44239.6|44225.6|44251.6|44237.6|44234.6|44220.6|0
1733907900000|2024-12-11 09:05:00|44240.1|44226.1|44241.6|44227.6|44241.6|44227.6|44230.1|44216.1|0
1733908200000|2024-12-11 09:10:00|44241.1|44227.1|44231.6|44217.6|44241.1|44227.1|44224.1|44210.1|0
1733908500000|2024-12-11 09:15:00|44232.1|44218.1|44227.1|44213.1|44233.6|44219.6|44221.1|44207.1|0
1733908800000|2024-12-11 09:20:00|44226.6|44212.6|44223.6|44209.6|44229.6|44215.6|44221.6|44207.6|0
1733909100000|2024-12-11 09:25:00|44223.1|44209.1|44226.6|44212.6|44227.6|44213.6|44220.1|44206.1|0
1733909400000|2024-12-11 09:30:00|44227.6|44213.6|44231.6|44217.6|44233.6|44219.6|44223.6|44209.6|0
1733909700000|2024-12-11 09:35:00|44231.1|44217.1|44223.6|44209.6|44235.6|44221.6|44223.6|44209.6|0
1733910000000|2024-12-11 09:40:00|44224.1|44210.1|44217.6|44203.6|44224.1|44210.1|44213.1|44199.1|0
1733910300000|2024-12-11 09:45:00|44217.1|44203.1|44215.6|44201.6|44220.1|44206.1|44213.1|44199.1|0
1733910600000|2024-12-11 09:50:00|44216.1|44202.1|44215.6|44201.6|44219.6|44205.6|44214.6|44200.6|0
1733910900000|2024-12-11 09:55:00|44215.1|44201.1|44206.1|44192.1|44215.1|44201.1|44203.6|44189.6|0
1733911200000|2024-12-11 10:00:00|44208.1|44194.1|44206.6|44192.6|44216.1|44202.1|44205.6|44191.6|0
1733911500000|2024-12-11 10:05:00|44207.1|44193.1|44192.6|44178.6|44207.1|44193.1|44191.1|44177.1|0
1733911800000|2024-12-11 10:10:00|44193.1|44179.1|44197.6|44183.6|44200.6|44186.6|44190.6|44176.6|0
1733912100000|2024-12-11 10:15:00|44198.1|44184.1|44186.1|44172.1|44198.6|44184.6|44184.1|44170.1|0
1733912400000|2024-12-11 10:20:00|44185.6|44171.6|44185.6|44171.6|44190.6|44176.6|44184.6|44170.6|0
1733912700000|2024-12-11 10:25:00|44185.1|44171.1|44195.6|44181.6|44195.6|44181.6|44183.6|44169.6|0
1733913000000|2024-12-11 10:30:00|44195.1|44181.1|44202.6|44188.6|44206.1|44192.1|44194.1|44180.1|0
1733913300000|2024-12-11 10:35:00|44202.1|44188.1|44198.6|44184.6|44204.6|44190.6|44197.6|44183.6|0
1733913600000|2024-12-11 10:40:00|44198.1|44184.1|44193.6|44179.6|44198.6|44184.6|44193.6|44179.6|0
1733913900000|2024-12-11 10:45:00|44194.1|44180.1|44194.6|44180.6|44200.1|44186.1|44191.1|44177.1|0
1733914200000|2024-12-11 10:50:00|44195.1|44181.1|44195.6|44181.6|44197.6|44183.6|44193.1|44179.1|0
1733914500000|2024-12-11 10:55:00|44195.1|44181.1|44192.6|44178.6|44197.6|44183.6|44191.1|44177.1|0
1733914800000|2024-12-11 11:00:00|44192.1|44178.1|44189.6|44175.6|44194.6|44180.6|44188.1|44174.1|0
1733915100000|2024-12-11 11:05:00|44188.6|44174.6|44211.6|44197.6|44211.6|44197.6|44188.1|44174.1|0
1733915400000|2024-12-11 11:10:00|44212.1|44198.1|44198.1|44184.1|44212.6|44198.6|44197.1|44183.1|0
1733915700000|2024-12-11 11:15:00|44197.6|44183.6|44204.6|44190.6|44204.6|44190.6|44196.6|44182.6|0
1733916000000|2024-12-11 11:20:00|44204.1|44190.1|44213.6|44199.6|44216.1|44202.1|44203.6|44189.6|0
1733916300000|2024-12-11 11:25:00|44213.1|44199.1|44218.1|44204.1|44219.6|44205.6|44213.1|44199.1|0
1733916600000|2024-12-11 11:30:00|44217.6|44203.6|44232.1|44218.1|44236.6|44222.6|44215.1|44201.1|0
1733916900000|2024-12-11 11:35:00|44233.6|44219.6|44224.6|44210.6|44235.6|44221.6|44224.6|44210.6|0
1733917200000|2024-12-11 11:40:00|44225.1|44211.1|44222.6|44208.6|44230.6|44216.6|44222.6|44208.6|0
1733917500000|2024-12-11 11:45:00|44223.1|44209.1|44225.6|44211.6|44228.1|44214.1|44217.1|44203.1|0
1733917800000|2024-12-11 11:50:00|44226.1|44212.1|44235.6|44221.6|44236.1|44222.1|44226.1|44212.1|0
1733918100000|2024-12-11 11:55:00|44236.1|44222.1|44232.6|44218.6|44238.6|44224.6|44231.6|44217.6|0
1733918400000|2024-12-11 12:00:00|44233.1|44219.1|44229.6|44215.6|44235.1|44221.1|44225.1|44211.1|0
1733918700000|2024-12-11 12:05:00|44230.1|44216.1|44222.1|44208.1|44233.6|44219.6|44220.6|44206.6|0
1733919000000|2024-12-11 12:10:00|44221.6|44207.6|44229.6|44215.6|44232.1|44218.1|44221.6|44207.6|0
1733919300000|2024-12-11 12:15:00|44230.1|44216.1|44240.6|44226.6|44242.1|44228.1|44230.1|44216.1|0
1733919600000|2024-12-11 12:20:00|44241.1|44227.1|44243.6|44229.6|44246.1|44232.1|44238.6|44224.6|0
1733919900000|2024-12-11 12:25:00|44243.1|44229.1|44254.6|44240.6|44256.1|44242.1|44243.1|44229.1|0
1733920200000|2024-12-11 12:30:00|44255.1|44241.1|44246.1|44232.1|44261.1|44247.1|44243.6|44229.6|0
1733920500000|2024-12-11 12:35:00|44246.6|44232.6|44245.6|44231.6|44250.6|44236.6|44241.6|44227.6|0
1733920800000|2024-12-11 12:40:00|44245.1|44231.1|44248.6|44234.6|44252.1|44238.1|44245.1|44231.1|0
1733921100000|2024-12-11 12:45:00|44249.1|44235.1|44257.6|44243.6|44258.6|44244.6|44249.1|44235.1|0
1733921400000|2024-12-11 12:50:00|44257.1|44243.1|44268.6|44254.6|44268.6|44254.6|44256.1|44242.1|0
1733921700000|2024-12-11 12:55:00|44268.1|44254.1|44267.1|44253.1|44274.1|44260.1|44265.1|44251.1|0
1733922000000|2024-12-11 13:00:00|44267.6|44253.6|44256.6|44242.6|44270.6|44256.6|44255.1|44241.1|0
1733922300000|2024-12-11 13:05:00|44255.6|44241.6|44256.6|44242.6|44264.6|44250.6|44251.6|44237.6|0
1733922600000|2024-12-11 13:10:00|44255.6|44241.6|44234.6|44220.6|44257.1|44243.1|44234.1|44220.1|0
1733922900000|2024-12-11 13:15:00|44235.6|44221.6|44228.1|44214.1|44237.1|44223.1|44225.1|44211.1|0
1733923200000|2024-12-11 13:20:00|44228.6|44214.6|44256.1|44242.1|44260.6|44246.6|44228.6|44214.6|0
1733923500000|2024-12-11 13:25:00|44257.6|44243.6|44267.6|44253.6|44268.1|44254.1|44253.6|44239.6|0
1733923800000|2024-12-11 13:30:00|44268.1|44254.1|44327.6|44313.6|44331.1|44317.1|44238.1|44224.1|0
1733924100000|2024-12-11 13:35:00|44332.6|44318.6|44335.6|44321.6|44354.6|44340.6|44328.6|44314.6|0
1733924400000|2024-12-11 13:40:00|44334.1|44320.1|44361.1|44347.1|44361.6|44347.6|44325.1|44311.1|0
1733924700000|2024-12-11 13:45:00|44360.6|44346.6|44360.6|44346.6|44371.6|44357.6|44355.6|44341.6|0
1733925000000|2024-12-11 13:50:00|44359.6|44345.6|44342.1|44328.1|44361.6|44347.6|44339.6|44325.6|0
1733925300000|2024-12-11 13:55:00|44341.6|44327.6|44366.6|44352.6|44375.1|44361.1|44341.6|44327.6|0
1733925600000|2024-12-11 14:00:00|44363.6|44349.6|44361.6|44347.6|44374.1|44360.1|44349.6|44335.6|0
1733925900000|2024-12-11 14:05:00|44361.1|44347.1|44354.6|44340.6|44370.1|44356.1|44348.6|44334.6|0
1733926200000|2024-12-11 14:10:00|44356.6|44342.6|44357.6|44343.6|44360.6|44346.6|44343.6|44329.6|0
1733926500000|2024-12-11 14:15:00|44356.6|44342.6|44336.6|44322.6|44356.6|44342.6|44328.1|44314.1|0
1733926800000|2024-12-11 14:20:00|44337.1|44323.1|44345.6|44331.6|44345.6|44331.6|44330.6|44316.6|0
1733927100000|2024-12-11 14:25:00|44346.6|44332.6|44307.1|44293.1|44361.6|44347.6|44295.6|44281.6|0
1733927400000|2024-12-11 14:30:00|44303.6|44289.6|44333.6|44319.6|44372.6|44358.6|44288.6|44274.6|0
1733927700000|2024-12-11 14:35:00|44334.1|44320.1|44312.6|44298.6|44342.6|44328.6|44303.6|44289.6|0
1733928000000|2024-12-11 14:40:00|44308.6|44294.6|44295.1|44281.1|44320.6|44306.6|44278.6|44264.6|0
1733928300000|2024-12-11 14:45:00|44291.1|44277.1|44265.1|44251.1|44315.1|44301.1|44261.6|44247.6|0
1733928600000|2024-12-11 14:50:00|44265.6|44251.6|44232.6|44218.6|44272.6|44258.6|44232.6|44218.6|0
1733928900000|2024-12-11 14:55:00|44231.6|44217.6|44188.6|44174.6|44249.6|44235.6|44185.6|44171.6|0
1733929200000|2024-12-11 15:00:00|44184.6|44170.6|44183.6|44169.6|44193.6|44179.6|44154.1|44140.1|0
1733929500000|2024-12-11 15:05:00|44184.1|44170.1|44190.6|44176.6|44204.6|44190.6|44177.1|44163.1|0
1733929800000|2024-12-11 15:10:00|44189.6|44175.6|44243.1|44229.1|44273.1|44259.1|44186.6|44172.6|0
1733930100000|2024-12-11 15:15:00|44240.6|44226.6|44223.6|44209.6|44243.6|44229.6|44209.6|44195.6|0
1733930400000|2024-12-11 15:20:00|44225.6|44211.6|44243.6|44229.6|44257.6|44243.6|44204.1|44190.1|0
1733930700000|2024-12-11 15:25:00|44242.1|44228.1|44261.6|44247.6|44267.6|44253.6|44230.1|44216.1|0
1733931000000|2024-12-11 15:30:00|44259.6|44245.6|44215.1|44201.1|44259.6|44245.6|44213.6|44199.6|0
1733931300000|2024-12-11 15:35:00|44216.6|44202.6|44227.6|44213.6|44236.6|44222.6|44208.6|44194.6|0
1733931600000|2024-12-11 15:40:00|44226.6|44212.6|44251.6|44237.6|44255.1|44241.1|44225.6|44211.6|0
1733931900000|2024-12-11 15:45:00|44247.6|44233.6|44270.6|44256.6|44271.6|44257.6|44232.6|44218.6|0
1733932200000|2024-12-11 15:50:00|44272.6|44258.6|44248.6|44234.6|44272.6|44258.6|44243.6|44229.6|0
1733932500000|2024-12-11 15:55:00|44246.6|44232.6|44222.6|44208.6|44246.6|44232.6|44219.6|44205.6|0
1733932800000|2024-12-11 16:00:00|44223.6|44209.6|44200.1|44186.1|44228.6|44214.6|44183.1|44169.1|0
1733933100000|2024-12-11 16:05:00|44200.6|44186.6|44188.1|44174.1|44208.1|44194.1|44185.6|44171.6|0
1733933400000|2024-12-11 16:10:00|44186.6|44172.6|44221.6|44207.6|44226.1|44212.1|44183.6|44169.6|0
1733933700000|2024-12-11 16:15:00|44218.6|44204.6|44250.1|44236.1|44250.6|44236.6|44218.1|44204.1|0
1733934000000|2024-12-11 16:20:00|44250.6|44236.6|44239.6|44225.6|44259.1|44245.1|44228.6|44214.6|0
1733934300000|2024-12-11 16:25:00|44239.1|44225.1|44248.6|44234.6|44254.1|44240.1|44239.1|44225.1|0
1733934600000|2024-12-11 16:30:00|44249.6|44235.6|44262.6|44248.6|44268.6|44254.6|44247.1|44233.1|0
1733934900000|2024-12-11 16:35:00|44263.1|44249.1|44296.6|44282.6|44296.6|44282.6|44258.6|44244.6|0
1733935200000|2024-12-11 16:40:00|44298.1|44284.1|44321.6|44307.6|44325.1|44311.1|44292.6|44278.6|0
1733935500000|2024-12-11 16:45:00|44322.1|44308.1|44313.1|44299.1|44327.6|44313.6|44303.1|44289.1|0
1733935800000|2024-12-11 16:50:00|44312.6|44298.6|44291.6|44277.6|44312.6|44298.6|44287.1|44273.1|0
1733936100000|2024-12-11 16:55:00|44292.6|44278.6|44292.1|44278.1|44296.1|44282.1|44277.6|44263.6|0
1733936400000|2024-12-11 17:00:00|44293.1|44279.1|44311.6|44297.6|44312.1|44298.1|44286.1|44272.1|0
1733936700000|2024-12-11 17:05:00|44312.1|44298.1|44301.1|44287.1|44313.6|44299.6|44284.6|44270.6|0
1733937000000|2024-12-11 17:10:00|44300.1|44286.1|44286.6|44272.6|44314.6|44300.6|44283.6|44269.6|0
1733937300000|2024-12-11 17:15:00|44286.1|44272.1|44251.6|44237.6|44291.6|44277.6|44248.1|44234.1|0
1733937600000|2024-12-11 17:20:00|44251.1|44237.1|44263.6|44249.6|44267.1|44253.1|44242.6|44228.6|0
1733937900000|2024-12-11 17:25:00|44264.1|44250.1|44251.6|44237.6|44269.6|44255.6|44245.1|44231.1|0
1733938200000|2024-12-11 17:30:00|44250.1|44236.1|44251.6|44237.6|44266.6|44252.6|44241.6|44227.6|0
1733938500000|2024-12-11 17:35:00|44252.1|44238.1|44258.1|44244.1|44258.1|44244.1|44233.6|44219.6|0
1733938800000|2024-12-11 17:40:00|44259.6|44245.6|44280.6|44266.6|44286.6|44272.6|44258.6|44244.6|0
1733939100000|2024-12-11 17:45:00|44282.6|44268.6|44288.6|44274.6|44301.1|44287.1|44280.6|44266.6|0
1733939400000|2024-12-11 17:50:00|44289.1|44275.1|44299.6|44285.6|44312.1|44298.1|44281.6|44267.6|0
1733939700000|2024-12-11 17:55:00|44297.6|44283.6|44304.6|44290.6|44307.1|44293.1|44292.1|44278.1|0
1733940000000|2024-12-11 18:00:00|44305.1|44291.1|44335.6|44321.6|44339.6|44325.6|44305.1|44291.1|0
1733940300000|2024-12-11 18:05:00|44335.1|44321.1|44319.1|44305.1|44337.6|44323.6|44318.1|44304.1|0
1733940600000|2024-12-11 18:10:00|44319.6|44305.6|44320.1|44306.1|44323.6|44309.6|44304.6|44290.6|0
1733940900000|2024-12-11 18:15:00|44321.6|44307.6|44309.6|44295.6|44323.6|44309.6|44305.6|44291.6|0
1733941200000|2024-12-11 18:20:00|44310.1|44296.1|44308.1|44294.1|44313.6|44299.6|44295.1|44281.1|0
1733941500000|2024-12-11 18:25:00|44307.6|44293.6|44318.6|44304.6|44320.6|44306.6|44306.1|44292.1|0
1733941800000|2024-12-11 18:30:00|44317.6|44303.6|44293.1|44279.1|44325.1|44311.1|44291.6|44277.6|0
1733942100000|2024-12-11 18:35:00|44293.6|44279.6|44285.1|44271.1|44297.1|44283.1|44282.6|44268.6|0
1733942400000|2024-12-11 18:40:00|44285.6|44271.6|44266.6|44252.6|44290.1|44276.1|44264.1|44250.1|0
1733942700000|2024-12-11 18:45:00|44268.6|44254.6|44265.6|44251.6|44268.6|44254.6|44255.6|44241.6|0
1733943000000|2024-12-11 18:50:00|44264.6|44250.6|44237.6|44223.6|44265.6|44251.6|44229.1|44215.1|0
1733943300000|2024-12-11 18:55:00|44237.1|44223.1|44228.6|44214.6|44238.6|44224.6|44224.6|44210.6|0
1733943600000|2024-12-11 19:00:00|44228.1|44214.1|44223.6|44209.6|44243.6|44229.6|44216.1|44202.1|0
1733943900000|2024-12-11 19:05:00|44222.6|44208.6|44231.6|44217.6|44233.6|44219.6|44215.1|44201.1|0
1733944200000|2024-12-11 19:10:00|44232.6|44218.6|44242.6|44228.6|44247.6|44233.6|44225.6|44211.6|0
1733944500000|2024-12-11 19:15:00|44242.1|44228.1|44245.1|44231.1|44257.1|44243.1|44238.6|44224.6|0
1733944800000|2024-12-11 19:20:00|44242.8|44228.8|44237.3|44223.3|44245.8|44231.8|44222.3|44208.3|0
1733945100000|2024-12-11 19:25:00|44237.8|44223.8|44244.3|44230.3|44248.3|44234.3|44229.3|44215.3|0
1733945400000|2024-12-11 19:30:00|44243.3|44229.3|44254.3|44240.3|44261.8|44247.8|44242.8|44228.8|0
1733945700000|2024-12-11 19:35:00|44255.3|44241.3|44253.3|44239.3|44262.8|44248.8|44249.3|44235.3|0
1733946000000|2024-12-11 19:40:00|44252.8|44238.8|44245.3|44231.3|44275.3|44261.3|44240.8|44226.8|0
1733946300000|2024-12-11 19:45:00|44245.8|44231.8|44230.3|44216.3|44253.3|44239.3|44225.3|44211.3|0
1733946600000|2024-12-11 19:50:00|44231.3|44217.3|44230.3|44216.3|44238.3|44224.3|44220.3|44206.3|0
1733946900000|2024-12-11 19:55:00|44231.3|44217.3|44233.3|44219.3|44242.8|44228.8|44224.8|44210.8|0
1733947200000|2024-12-11 20:00:00|44233.8|44219.8|44236.3|44222.3|44244.8|44230.8|44222.8|44208.8|0
1733947500000|2024-12-11 20:05:00|44235.8|44221.8|44216.8|44202.8|44240.3|44226.3|44203.3|44189.3|0
1733947800000|2024-12-11 20:10:00|44216.3|44202.3|44217.8|44203.8|44223.3|44209.3|44208.3|44194.3|0
1733948100000|2024-12-11 20:15:00|44217.3|44203.3|44204.3|44190.3|44223.8|44209.8|44202.3|44188.3|0
1733948400000|2024-12-11 20:20:00|44201.8|44187.8|44201.3|44187.3|44206.8|44192.8|44190.8|44176.8|0
1733948700000|2024-12-11 20:25:00|44198.3|44184.3|44217.8|44203.8|44221.3|44207.3|44193.8|44179.8|0
1733949000000|2024-12-11 20:30:00|44217.3|44203.3|44203.8|44189.8|44219.3|44205.3|44201.3|44187.3|0
1733949300000|2024-12-11 20:35:00|44204.3|44190.3|44232.8|44218.8|44233.3|44219.3|44197.3|44183.3|0
1733949600000|2024-12-11 20:40:00|44229.5|44215.5|44199.5|44185.5|44230.5|44216.5|44199.5|44185.5|0
1733949900000|2024-12-11 20:45:00|44200|44186|44204.5|44190.5|44213|44199|44199.5|44185.5|0
1733950200000|2024-12-11 20:50:00|44204|44190|44180|44166|44214|44200|44177|44163|0
1733950500000|2024-12-11 20:55:00|44176|44162|44152.5|44138.5|44178.5|44164.5|44142.5|44128.5|0
1733950800000|2024-12-11 21:00:00|44153.5|44139.5|44133|44119|44154|44140|44132.5|44118.5|0
1733951100000|2024-12-11 21:05:00|44129.5|44115.5|44134.5|44120.5|44140.5|44126.5|44129|44115|0
1733951400000|2024-12-11 21:10:00|44135|44121|44130.5|44116.5|44137.5|44123.5|44130.5|44116.5|0
1733951700000|2024-12-11 21:15:00|44131.5|44117.5|44124.5|44110.5|44132.5|44118.5|44118.5|44104.5|0
1733952000000|2024-12-11 21:20:00|44125|44111|44120.5|44106.5|44125.5|44111.5|44118.5|44104.5|0
1733952300000|2024-12-11 21:25:00|44120|44106|44125.5|44111.5|44125.5|44111.5|44115|44101|0
1733952600000|2024-12-11 21:30:00|44125|44111|44127.5|44113.5|44129.5|44115.5|44123|44109|0
1733952900000|2024-12-11 21:35:00|44128|44114|44124.5|44110.5|44128.5|44114.5|44123|44109|0
1733953200000|2024-12-11 21:40:00|44125|44111|44123.5|44109.5|44128|44114|44121|44107|0
1733953500000|2024-12-11 21:45:00|44123|44109|44120.5|44106.5|44126.5|44112.5|44119.5|44105.5|0
1733953800000|2024-12-11 21:50:00|44120|44106|44117.5|44103.5|44120|44106|44115.5|44101.5|0
1733954100000|2024-12-11 21:55:00|44117|44103|44116.3|44102.3|44121|44107|44114|44100|0
1733954400000|2024-12-11 22:00:00|44117.1|44103.1|44117.6|44103.6|44118.9|44104.9|44116.5|44102.5|0
1733954700000|2024-12-11 22:05:00|44118.1|44104.1|44123|44109|44123.2|44109.2|44118.1|44104.1|0
1733955000000|2024-12-11 22:10:00|44119.5|44105.5|44119.3|44105.3|44120.9|44106.9|44119|44105|0
1733955300000|2024-12-11 22:15:00|44119.8|44105.8|44118|44104|44120.2|44106.2|44116.2|44102.2|0
1733955600000|2024-12-11 22:20:00|44118.6|44104.6|44121.2|44107.2|44121.2|44107.2|44114.4|44100.4|0
1733955900000|2024-12-11 22:25:00|44121.4|44107.4|44118.6|44104.6|44122.1|44108.1|44118.6|44104.6|0
1733956200000|2024-12-11 22:30:00|44118.3|44104.3|44118.5|44104.5|44118.5|44104.5|44118.2|44104.2|0
1733956500000|2024-12-11 22:35:00|44118.6|44104.6|44117.5|44103.5|44118.6|44104.6|44117.5|44103.5|0
1733956800000|2024-12-11 22:40:00|44117.4|44103.4|44117.4|44103.4|44117.4|44103.4|44117.4|44103.4|0
1733957100000|2024-12-11 22:45:00|44117.7|44103.7|44123.7|44109.7|44123.8|44109.8|44117.7|44103.7|0
1733957400000|2024-12-11 22:50:00|44123.6|44109.6|44126.8|44112.8|44126.8|44112.8|44123.6|44109.6|0
1733957700000|2024-12-11 22:55:00|44126.9|44112.9|44125.5|44111.5|44128.8|44114.8|44125.5|44111.5|0
1733958000000|2024-12-11 23:00:00|44125.3|44111.3|44118.3|44104.3|44125.3|44111.3|44108.3|44094.3|0
1733958300000|2024-12-11 23:05:00|44119.8|44105.8|44119.3|44105.3|44123.8|44109.8|44113.8|44099.8|0
1733958600000|2024-12-11 23:10:00|44118.8|44104.8|44125.3|44111.3|44126.3|44112.3|44114.8|44100.8|0
1733958900000|2024-12-11 23:15:00|44125.8|44111.8|44107.3|44093.3|44125.8|44111.8|44106.3|44092.3|0
1733959200000|2024-12-11 23:20:00|44106.8|44092.8|44102.8|44088.8|44107.3|44093.3|44097.8|44083.8|0
1733959500000|2024-12-11 23:25:00|44104.3|44090.3|44105.3|44091.3|44105.8|44091.8|44101.8|44087.8|0
1733959800000|2024-12-11 23:30:00|44104.8|44090.8|44113.3|44099.3|44114.3|44100.3|44103.3|44089.3|0
1733960100000|2024-12-11 23:35:00|44113.8|44099.8|44103.8|44089.8|44113.8|44099.8|44103.3|44089.3|0
1733960400000|2024-12-11 23:40:00|44103.3|44089.3|44100.8|44086.8|44105.3|44091.3|44100.3|44086.3|0
1733960700000|2024-12-11 23:45:00|44099.8|44085.8|44106.3|44092.3|44106.8|44092.8|44099.8|44085.8|0
1733961000000|2024-12-11 23:50:00|44106.8|44092.8|44106.8|44092.8|44107.8|44093.8|44104.8|44090.8|0
1733961300000|2024-12-11 23:55:00|44105.8|44091.8|44104.3|44090.3|44107.3|44093.3|44102.8|44088.8|0
1733961600000|2024-12-12 00:00:00|44101.8|44087.8|44106.3|44092.3|44108.8|44094.8|44099.8|44085.8|0
1733961900000|2024-12-12 00:05:00|44105.8|44091.8|44103.8|44089.8|44107.8|44093.8|44103.8|44089.8|0
1733962200000|2024-12-12 00:10:00|44103.3|44089.3|44101.3|44087.3|44103.3|44089.3|44099.3|44085.3|0
1733962500000|2024-12-12 00:15:00|44101.8|44087.8|44090.8|44076.8|44101.8|44087.8|44090.3|44076.3|0
1733962800000|2024-12-12 00:20:00|44091.3|44077.3|44084.3|44070.3|44091.3|44077.3|44080.8|44066.8|0
1733963100000|2024-12-12 00:25:00|44084.8|44070.8|44081.8|44067.8|44090.3|44076.3|44081.3|44067.3|0
1733963400000|2024-12-12 00:30:00|44082.8|44068.8|44086.8|44072.8|44089.3|44075.3|44080.8|44066.8|0
1733963700000|2024-12-12 00:35:00|44087.3|44073.3|44084.8|44070.8|44088.8|44074.8|44081.3|44067.3|0
1733964000000|2024-12-12 00:40:00|44084.3|44070.3|44077.8|44063.8|44084.3|44070.3|44077.3|44063.3|0
1733964300000|2024-12-12 00:45:00|44076.8|44062.8|44072.8|44058.8|44077.3|44063.3|44072.8|44058.8|0
1733964600000|2024-12-12 00:50:00|44071.3|44057.3|44066.8|44052.8|44071.8|44057.8|44061.8|44047.8|0
1733964900000|2024-12-12 00:55:00|44067.3|44053.3|44082.8|44068.8|44082.8|44068.8|44066.8|44052.8|0
1733965200000|2024-12-12 01:00:00|44082.3|44068.3|44079.3|44065.3|44087.8|44073.8|44078.8|44064.8|0
1733965500000|2024-12-12 01:05:00|44078.8|44064.8|44082.3|44068.3|44082.3|44068.3|44075.3|44061.3|0
1733965800000|2024-12-12 01:10:00|44081.8|44067.8|44090.8|44076.8|44091.3|44077.3|44080.3|44066.3|0
1733966100000|2024-12-12 01:15:00|44090.3|44076.3|44087.3|44073.3|44091.3|44077.3|44084.8|44070.8|0
1733966400000|2024-12-12 01:20:00|44086.8|44072.8|44089.8|44075.8|44093.3|44079.3|44086.8|44072.8|0
1733966700000|2024-12-12 01:25:00|44089.3|44075.3|44099.3|44085.3|44099.3|44085.3|44088.8|44074.8|0
1733967000000|2024-12-12 01:30:00|44099.8|44085.8|44093.3|44079.3|44099.8|44085.8|44092.3|44078.3|0
1733967300000|2024-12-12 01:35:00|44092.8|44078.8|44086.3|44072.3|44094.3|44080.3|44085.8|44071.8|0
1733967600000|2024-12-12 01:40:00|44086.8|44072.8|44088.3|44074.3|44090.3|44076.3|44084.8|44070.8|0
1733967900000|2024-12-12 01:45:00|44087.8|44073.8|44077.3|44063.3|44087.8|44073.8|44077.3|44063.3|0
1733968200000|2024-12-12 01:50:00|44076.8|44062.8|44075.8|44061.8|44077.3|44063.3|44068.8|44054.8|0
1733968500000|2024-12-12 01:55:00|44076.3|44062.3|44074.3|44060.3|44076.3|44062.3|44071.8|44057.8|0
1733968800000|2024-12-12 02:00:00|44074.8|44060.8|44074.3|44060.3|44082.3|44068.3|44074.3|44060.3|0
1733969100000|2024-12-12 02:05:00|44073.8|44059.8|44062.8|44048.8|44074.8|44060.8|44062.8|44048.8|0
1733969400000|2024-12-12 02:10:00|44063.3|44049.3|44071.8|44057.8|44072.8|44058.8|44061.3|44047.3|0
1733969700000|2024-12-12 02:15:00|44072.3|44058.3|44072.8|44058.8|44074.8|44060.8|44070.3|44056.3|0
1733970000000|2024-12-12 02:20:00|44073.8|44059.8|44074.8|44060.8|44076.8|44062.8|44072.8|44058.8|0
1733970300000|2024-12-12 02:25:00|44075.3|44061.3|44079.8|44065.8|44081.3|44067.3|44074.8|44060.8|0
1733970600000|2024-12-12 02:30:00|44080.3|44066.3|44076.8|44062.8|44080.8|44066.8|44075.3|44061.3|0
1733970900000|2024-12-12 02:35:00|44077.3|44063.3|44079.3|44065.3|44081.8|44067.8|44077.3|44063.3|0
1733971200000|2024-12-12 02:40:00|44079.8|44065.8|44081.8|44067.8|44081.8|44067.8|44077.8|44063.8|0
1733971500000|2024-12-12 02:45:00|44081.3|44067.3|44069.3|44055.3|44081.8|44067.8|44069.3|44055.3|0
1733971800000|2024-12-12 02:50:00|44068.8|44054.8|44067.3|44053.3|44069.8|44055.8|44063.8|44049.8|0
1733972100000|2024-12-12 02:55:00|44066.8|44052.8|44067.3|44053.3|44068.3|44054.3|44063.8|44049.8|0
1733972400000|2024-12-12 03:00:00|44067.8|44053.8|44066.8|44052.8|44071.8|44057.8|44066.8|44052.8|0
1733972700000|2024-12-12 03:05:00|44067.3|44053.3|44066.3|44052.3|44068.3|44054.3|44063.8|44049.8|0
1733973000000|2024-12-12 03:10:00|44066.8|44052.8|44060.3|44046.3|44066.8|44052.8|44059.3|44045.3|0
1733973300000|2024-12-12 03:15:00|44059.8|44045.8|44059.3|44045.3|44063.3|44049.3|44059.3|44045.3|0
1733973600000|2024-12-12 03:20:00|44059.8|44045.8|44053.8|44039.8|44060.8|44046.8|44051.3|44037.3|0
1733973900000|2024-12-12 03:25:00|44052.8|44038.8|44059.8|44045.8|44061.3|44047.3|44051.8|44037.8|0
1733974200000|2024-12-12 03:30:00|44058.3|44044.3|44062.8|44048.8|44063.8|44049.8|44056.3|44042.3|0
1733974500000|2024-12-12 03:35:00|44063.3|44049.3|44058.3|44044.3|44063.8|44049.8|44056.3|44042.3|0
1733974800000|2024-12-12 03:40:00|44058.8|44044.8|44053.8|44039.8|44059.8|44045.8|44052.8|44038.8|0
1733975100000|2024-12-12 03:45:00|44054.3|44040.3|44058.3|44044.3|44059.8|44045.8|44052.3|44038.3|0
1733975400000|2024-12-12 03:50:00|44057.8|44043.8|44060.8|44046.8|44060.8|44046.8|44054.8|44040.8|0
1733975700000|2024-12-12 03:55:00|44060.3|44046.3|44059.8|44045.8|44060.3|44046.3|44057.8|44043.8|0
1733976000000|2024-12-12 04:00:00|44059.3|44045.3|44059.8|44045.8|44061.3|44047.3|44057.8|44043.8|0
1733976300000|2024-12-12 04:05:00|44059.3|44045.3|44060.3|44046.3|44061.3|44047.3|44058.3|44044.3|0
1733976600000|2024-12-12 04:10:00|44060.8|44046.8|44063.3|44049.3|44064.8|44050.8|44060.8|44046.8|0
1733976900000|2024-12-12 04:15:00|44063.8|44049.8|44058.8|44044.8|44063.8|44049.8|44057.3|44043.3|0
1733977200000|2024-12-12 04:20:00|44059.8|44045.8|44061.8|44047.8|44064.8|44050.8|44059.8|44045.8|0
1733977500000|2024-12-12 04:25:00|44061.3|44047.3|44062.3|44048.3|44065.8|44051.8|44061.3|44047.3|0
1733977800000|2024-12-12 04:30:00|44062.8|44048.8|44064.3|44050.3|44064.8|44050.8|44060.8|44046.8|0
1733978100000|2024-12-12 04:35:00|44064.8|44050.8|44064.8|44050.8|44065.8|44051.8|44063.8|44049.8|0
1733978400000|2024-12-12 04:40:00|44063.8|44049.8|44066.3|44052.3|44066.8|44052.8|44063.8|44049.8|0
1733978700000|2024-12-12 04:45:00|44065.8|44051.8|44063.8|44049.8|44067.8|44053.8|44063.8|44049.8|0
1733979000000|2024-12-12 04:50:00|44064.3|44050.3|44066.8|44052.8|44066.8|44052.8|44063.8|44049.8|0
1733979300000|2024-12-12 04:55:00|44066.3|44052.3|44068.8|44054.8|44069.3|44055.3|44065.3|44051.3|0
1733979600000|2024-12-12 05:00:00|44068.3|44054.3|44067.3|44053.3|44072.3|44058.3|44066.8|44052.8|0
1733979900000|2024-12-12 05:05:00|44067.8|44053.8|44067.8|44053.8|44070.8|44056.8|44065.8|44051.8|0
1733980200000|2024-12-12 05:10:00|44068.3|44054.3|44066.3|44052.3|44068.8|44054.8|44065.8|44051.8|0
1733980500000|2024-12-12 05:15:00|44065.8|44051.8|44064.8|44050.8|44066.3|44052.3|44062.8|44048.8|0
1733980800000|2024-12-12 05:20:00|44065.3|44051.3|44066.8|44052.8|44066.8|44052.8|44063.3|44049.3|0
1733981100000|2024-12-12 05:25:00|44067.3|44053.3|44066.8|44052.8|44067.8|44053.8|44065.3|44051.3|0
1733981400000|2024-12-12 05:30:00|44069.3|44055.3|44075.8|44061.8|44075.8|44061.8|44069.3|44055.3|0
1733981700000|2024-12-12 05:35:00|44075.3|44061.3|44078.3|44064.3|44079.8|44065.8|44073.8|44059.8|0
1733982000000|2024-12-12 05:40:00|44078.8|44064.8|44078.8|44064.8|44079.3|44065.3|44073.8|44059.8|0
1733982300000|2024-12-12 05:45:00|44079.3|44065.3|44081.8|44067.8|44082.8|44068.8|44079.3|44065.3|0
1733982600000|2024-12-12 05:50:00|44081.3|44067.3|44082.8|44068.8|44084.3|44070.3|44080.8|44066.8|0
1733982900000|2024-12-12 05:55:00|44083.3|44069.3|44086.3|44072.3|44086.8|44072.8|44082.8|44068.8|0
1733983200000|2024-12-12 06:00:00|44087.8|44073.8|44084.3|44070.3|44089.8|44075.8|44083.3|44069.3|0
1733983500000|2024-12-12 06:05:00|44084.8|44070.8|44084.3|44070.3|44086.8|44072.8|44083.3|44069.3|0
1733983800000|2024-12-12 06:10:00|44084.8|44070.8|44087.7|44073.7|44093.2|44079.2|44084.8|44070.8|0
1733984100000|2024-12-12 06:15:00|44087.2|44073.2|44086.2|44072.2|44092.2|44078.2|44085.7|44071.7|0
1733984400000|2024-12-12 06:20:00|44085.7|44071.7|44078.7|44064.7|44085.7|44071.7|44078.2|44064.2|0
1733984700000|2024-12-12 06:25:00|44078.2|44064.2|44076.7|44062.7|44078.2|44064.2|44073.7|44059.7|0
1733985000000|2024-12-12 06:30:00|44076.2|44062.2|44069.7|44055.7|44078.2|44064.2|44069.7|44055.7|0
1733985300000|2024-12-12 06:35:00|44069.2|44055.2|44068.2|44054.2|44072.7|44058.7|44066.7|44052.7|0
1733985600000|2024-12-12 06:40:00|44067.7|44053.7|44059.2|44045.2|44068.7|44054.7|44056.7|44042.7|0
1733985900000|2024-12-12 06:45:00|44058.7|44044.7|44054.2|44040.2|44058.7|44044.7|44047.7|44033.7|0
1733986200000|2024-12-12 06:50:00|44054.7|44040.7|44054.2|44040.2|44057.2|44043.2|44051.2|44037.2|0
1733986500000|2024-12-12 06:55:00|44054.7|44040.7|44065.2|44051.2|44065.7|44051.7|44054.2|44040.2|0
1733986800000|2024-12-12 07:00:00|44065.7|44051.7|44065.2|44051.2|44067.2|44053.2|44050.2|44036.2|0
1733987100000|2024-12-12 07:05:00|44064.7|44050.7|44069.7|44055.7|44072.7|44058.7|44061.2|44047.2|0
1733987400000|2024-12-12 07:10:00|44069.2|44055.2|44072.7|44058.7|44073.7|44059.7|44064.2|44050.2|0
1733987700000|2024-12-12 07:15:00|44072.2|44058.2|44071.2|44057.2|44072.7|44058.7|44067.2|44053.2|0
1733988000000|2024-12-12 07:20:00|44070.7|44056.7|44063.2|44049.2|44074.7|44060.7|44063.2|44049.2|0
1733988300000|2024-12-12 07:25:00|44062.7|44048.7|44058.2|44044.2|44066.7|44052.7|44057.2|44043.2|0
1733988600000|2024-12-12 07:30:00|44058.7|44044.7|44057.2|44043.2|44058.7|44044.7|44053.7|44039.7|0
1733988900000|2024-12-12 07:35:00|44057.7|44043.7|44056.7|44042.7|44059.2|44045.2|44052.2|44038.2|0
1733989200000|2024-12-12 07:40:00|44057.2|44043.2|44046.7|44032.7|44057.7|44043.7|44045.2|44031.2|0
1733989500000|2024-12-12 07:45:00|44045.7|44031.7|44046.2|44032.2|44046.2|44032.2|44039.7|44025.7|0
1733989800000|2024-12-12 07:50:00|44045.7|44031.7|44049.2|44035.2|44054.7|44040.7|44044.7|44030.7|0
1733990100000|2024-12-12 07:55:00|44048.7|44034.7|44045.2|44031.2|44050.7|44036.7|44043.7|44029.7|0
1733990400000|2024-12-12 08:00:00|44041.7|44027.7|44060.7|44046.7|44062.2|44048.2|44041.7|44027.7|0
1733990700000|2024-12-12 08:05:00|44059.7|44045.7|44053.2|44039.2|44062.7|44048.7|44052.2|44038.2|0
1733991000000|2024-12-12 08:10:00|44052.7|44038.7|44051.2|44037.2|44054.2|44040.2|44045.7|44031.7|0
1733991300000|2024-12-12 08:15:00|44053.2|44039.2|44051.2|44037.2|44058.7|44044.7|44050.2|44036.2|0
1733991600000|2024-12-12 08:20:00|44051.7|44037.7|44047.7|44033.7|44051.7|44037.7|44044.7|44030.7|0
1733991900000|2024-12-12 08:25:00|44048.2|44034.2|44055.2|44041.2|44055.2|44041.2|44038.2|44024.2|0
1733992200000|2024-12-12 08:30:00|44060.7|44046.7|44054.7|44040.7|44062.2|44048.2|44048.7|44034.7|0
1733992500000|2024-12-12 08:35:00|44055.2|44041.2|44039.7|44025.7|44058.7|44044.7|44039.7|44025.7|0
1733992800000|2024-12-12 08:40:00|44040.2|44026.2|44050.2|44036.2|44051.2|44037.2|44037.2|44023.2|0
1733993100000|2024-12-12 08:45:00|44050.7|44036.7|44052.2|44038.2|44053.2|44039.2|44047.2|44033.2|0
1733993400000|2024-12-12 08:50:00|44051.7|44037.7|44056.7|44042.7|44060.2|44046.2|44051.7|44037.7|0
1733993700000|2024-12-12 08:55:00|44057.2|44043.2|44050.7|44036.7|44057.2|44043.2|44049.7|44035.7|0
1733994000000|2024-12-12 09:00:00|44051.2|44037.2|44056.2|44042.2|44057.2|44043.2|44048.2|44034.2|0
1733994300000|2024-12-12 09:05:00|44056.7|44042.7|44059.2|44045.2|44059.7|44045.7|44052.7|44038.7|0
1733994600000|2024-12-12 09:10:00|44059.7|44045.7|44066.7|44052.7|44069.7|44055.7|44057.7|44043.7|0
1733994900000|2024-12-12 09:15:00|44066.2|44052.2|44075.2|44061.2|44076.2|44062.2|44064.7|44050.7|0
1733995200000|2024-12-12 09:20:00|44075.7|44061.7|44075.7|44061.7|44080.7|44066.7|44074.7|44060.7|0
1733995500000|2024-12-12 09:25:00|44076.2|44062.2|44069.2|44055.2|44076.7|44062.7|44068.2|44054.2|0
1733995800000|2024-12-12 09:30:00|44068.7|44054.7|44070.2|44056.2|44074.2|44060.2|44059.2|44045.2|0
1733996100000|2024-12-12 09:35:00|44070.7|44056.7|44069.7|44055.7|44073.2|44059.2|44066.7|44052.7|0
1733996400000|2024-12-12 09:40:00|44070.2|44056.2|44069.2|44055.2|44072.7|44058.7|44061.2|44047.2|0
1733996700000|2024-12-12 09:45:00|44068.7|44054.7|44078.7|44064.7|44080.2|44066.2|44067.7|44053.7|0
1733997000000|2024-12-12 09:50:00|44079.7|44065.7|44079.2|44065.2|44084.7|44070.7|44077.2|44063.2|0
1733997300000|2024-12-12 09:55:00|44079.7|44065.7|44082.2|44068.2|44083.2|44069.2|44069.7|44055.7|0
1733997600000|2024-12-12 10:00:00|44080.2|44066.2|44094.2|44080.2|44095.7|44081.7|44077.7|44063.7|0
1733997900000|2024-12-12 10:05:00|44094.7|44080.7|44093.7|44079.7|44099.7|44085.7|44090.7|44076.7|0
1733998200000|2024-12-12 10:10:00|44094.2|44080.2|44099.2|44085.2|44099.2|44085.2|44092.7|44078.7|0
1733998500000|2024-12-12 10:15:00|44098.7|44084.7|44092.7|44078.7|44104.2|44090.2|44092.7|44078.7|0
1733998800000|2024-12-12 10:20:00|44093.2|44079.2|44095.2|44081.2|44100.2|44086.2|44091.7|44077.7|0
1733999100000|2024-12-12 10:25:00|44094.7|44080.7|44093.7|44079.7|44101.2|44087.2|44091.2|44077.2|0
1733999400000|2024-12-12 10:30:00|44094.2|44080.2|44086.2|44072.2|44095.7|44081.7|44086.2|44072.2|0
1733999700000|2024-12-12 10:35:00|44085.7|44071.7|44087.2|44073.2|44087.7|44073.7|44083.2|44069.2|0
1734000000000|2024-12-12 10:40:00|44086.7|44072.7|44087.2|44073.2|44092.2|44078.2|44083.7|44069.7|0
1734000300000|2024-12-12 10:45:00|44087.7|44073.7|44080.2|44066.2|44088.7|44074.7|44078.7|44064.7|0
1734000600000|2024-12-12 10:50:00|44079.7|44065.7|44080.2|44066.2|44083.7|44069.7|44074.7|44060.7|0
1734000900000|2024-12-12 10:55:00|44079.2|44065.2|44070.7|44056.7|44079.2|44065.2|44070.2|44056.2|0
1734001200000|2024-12-12 11:00:00|44070.2|44056.2|44079.2|44065.2|44080.2|44066.2|44068.2|44054.2|0
1734001500000|2024-12-12 11:05:00|44079.7|44065.7|44078.2|44064.2|44095.2|44081.2|44077.2|44063.2|0
1734001800000|2024-12-12 11:10:00|44078.7|44064.7|44074.2|44060.2|44087.2|44073.2|44072.7|44058.7|0
1734002100000|2024-12-12 11:15:00|44074.7|44060.7|44071.2|44057.2|44074.7|44060.7|44061.2|44047.2|0
1734002400000|2024-12-12 11:20:00|44070.7|44056.7|44067.7|44053.7|44078.7|44064.7|44066.7|44052.7|0
1734002700000|2024-12-12 11:25:00|44068.2|44054.2|44073.7|44059.7|44075.2|44061.2|44060.7|44046.7|0
1734003000000|2024-12-12 11:30:00|44074.7|44060.7|44085.2|44071.2|44085.2|44071.2|44071.7|44057.7|0
1734003300000|2024-12-12 11:35:00|44085.7|44071.7|44095.2|44081.2|44097.2|44083.2|44081.7|44067.7|0
1734003600000|2024-12-12 11:40:00|44094.7|44080.7|44094.7|44080.7|44098.2|44084.2|44090.7|44076.7|0
1734003900000|2024-12-12 11:45:00|44093.7|44079.7|44101.7|44087.7|44101.7|44087.7|44092.7|44078.7|0
1734004200000|2024-12-12 11:50:00|44102.7|44088.7|44104.7|44090.7|44115.2|44101.2|44099.7|44085.7|0
1734004500000|2024-12-12 11:55:00|44107.7|44093.7|44096.7|44082.7|44108.7|44094.7|44095.7|44081.7|0
1734004800000|2024-12-12 12:00:00|44093.2|44079.2|44089.7|44075.7|44095.2|44081.2|44086.2|44072.2|0
1734005100000|2024-12-12 12:05:00|44090.2|44076.2|44096.2|44082.2|44102.2|44088.2|44083.7|44069.7|0
1734005400000|2024-12-12 12:10:00|44095.7|44081.7|44103.7|44089.7|44105.7|44091.7|44095.7|44081.7|0
1734005700000|2024-12-12 12:15:00|44103.2|44089.2|44115.2|44101.2|44115.2|44101.2|44100.2|44086.2|0
1734006000000|2024-12-12 12:20:00|44115.7|44101.7|44119.7|44105.7|44119.7|44105.7|44111.2|44097.2|0
1734006300000|2024-12-12 12:25:00|44119.2|44105.2|44123.7|44109.7|44123.7|44109.7|44112.7|44098.7|0
1734006600000|2024-12-12 12:30:00|44123.2|44109.2|44115.2|44101.2|44126.2|44112.2|44110.7|44096.7|0
1734006900000|2024-12-12 12:35:00|44115.7|44101.7|44128.2|44114.2|44131.2|44117.2|44113.7|44099.7|0
1734007200000|2024-12-12 12:40:00|44128.7|44114.7|44123.2|44109.2|44131.7|44117.7|44116.7|44102.7|0
1734007500000|2024-12-12 12:45:00|44123.7|44109.7|44133.2|44119.2|44138.2|44124.2|44123.7|44109.7|0
1734007800000|2024-12-12 12:50:00|44132.2|44118.2|44123.7|44109.7|44132.7|44118.7|44118.2|44104.2|0
1734008100000|2024-12-12 12:55:00|44125.2|44111.2|44112.2|44098.2|44125.2|44111.2|44112.2|44098.2|0
1734008400000|2024-12-12 13:00:00|44110.7|44096.7|44096.2|44082.2|44113.7|44099.7|44092.2|44078.2|0
1734008700000|2024-12-12 13:05:00|44095.7|44081.7|44104.2|44090.2|44105.7|44091.7|44094.2|44080.2|0
1734009000000|2024-12-12 13:10:00|44104.7|44090.7|44105.2|44091.2|44107.2|44093.2|44095.7|44081.7|0
1734009300000|2024-12-12 13:15:00|44104.7|44090.7|44120.2|44106.2|44123.7|44109.7|44104.7|44090.7|0
1734009600000|2024-12-12 13:20:00|44119.7|44105.7|44123.7|44109.7|44132.2|44118.2|44117.7|44103.7|0
1734009900000|2024-12-12 13:25:00|44124.2|44110.2|44126.7|44112.7|44132.2|44118.2|44121.7|44107.7|0
1734010200000|2024-12-12 13:30:00|44126.2|44112.2|44116.7|44102.7|44166.7|44152.7|44103.2|44089.2|0
1734010500000|2024-12-12 13:35:00|44114.7|44100.7|44108.2|44094.2|44119.7|44105.7|44096.2|44082.2|0
1734010800000|2024-12-12 13:40:00|44108.7|44094.7|44115.2|44101.2|44129.2|44115.2|44104.7|44090.7|0
1734011100000|2024-12-12 13:45:00|44114.7|44100.7|44124.7|44110.7|44125.7|44111.7|44107.2|44093.2|0
1734011400000|2024-12-12 13:50:00|44124.2|44110.2|44121.2|44107.2|44132.2|44118.2|44113.2|44099.2|0
1734011700000|2024-12-12 13:55:00|44122.2|44108.2|44131.2|44117.2|44137.2|44123.2|44120.2|44106.2|0
1734012000000|2024-12-12 14:00:00|44131.7|44117.7|44133.7|44119.7|44139.2|44125.2|44124.2|44110.2|0
1734012300000|2024-12-12 14:05:00|44130.2|44116.2|44116.2|44102.2|44135.7|44121.7|44112.2|44098.2|0
1734012600000|2024-12-12 14:10:00|44115.7|44101.7|44095.2|44081.2|44125.7|44111.7|44091.2|44077.2|0
1734012900000|2024-12-12 14:15:00|44095.7|44081.7|44105.2|44091.2|44116.7|44102.7|44089.7|44075.7|0
1734013200000|2024-12-12 14:20:00|44104.7|44090.7|44112.2|44098.2|44119.2|44105.2|44097.2|44083.2|0
1734013500000|2024-12-12 14:25:00|44109.2|44095.2|44147.2|44133.2|44149.7|44135.7|44095.7|44081.7|0
1734013800000|2024-12-12 14:30:00|44148.2|44134.2|44117.2|44103.2|44177.2|44163.2|44110.2|44096.2|0
1734014100000|2024-12-12 14:35:00|44117.7|44103.7|44163.2|44149.2|44190.2|44176.2|44105.2|44091.2|0
1734014400000|2024-12-12 14:40:00|44158.7|44144.7|44207.2|44193.2|44212.2|44198.2|44149.2|44135.2|0
1734014700000|2024-12-12 14:45:00|44206.2|44192.2|44193.2|44179.2|44206.2|44192.2|44175.2|44161.2|0
1734015000000|2024-12-12 14:50:00|44195.2|44181.2|44158.2|44144.2|44202.7|44188.7|44145.2|44131.2|0
1734015300000|2024-12-12 14:55:00|44157.2|44143.2|44169.2|44155.2|44171.2|44157.2|44127.7|44113.7|0
1734015600000|2024-12-12 15:00:00|44180.7|44166.7|44090.2|44076.2|44180.7|44166.7|44089.7|44075.7|0
1734015900000|2024-12-12 15:05:00|44086.7|44072.7|44066.2|44052.2|44094.2|44080.2|44043.2|44029.2|0
1734016200000|2024-12-12 15:10:00|44069.2|44055.2|44087.2|44073.2|44090.7|44076.7|44050.2|44036.2|0
1734016500000|2024-12-12 15:15:00|44086.2|44072.2|44108.7|44094.7|44114.2|44100.2|44082.2|44068.2|0
1734016800000|2024-12-12 15:20:00|44106.2|44092.2|44093.2|44079.2|44106.2|44092.2|44079.2|44065.2|0
1734017100000|2024-12-12 15:25:00|44091.7|44077.7|44115.2|44101.2|44130.2|44116.2|44085.2|44071.2|0
1734017400000|2024-12-12 15:30:00|44113.2|44099.2|44146.2|44132.2|44150.7|44136.7|44108.2|44094.2|0
1734017700000|2024-12-12 15:35:00|44144.7|44130.7|44111.7|44097.7|44148.2|44134.2|44104.2|44090.2|0
1734018000000|2024-12-12 15:40:00|44107.2|44093.2|44071.2|44057.2|44112.2|44098.2|44064.2|44050.2|0
1734018300000|2024-12-12 15:45:00|44068.2|44054.2|44079.2|44065.2|44087.2|44073.2|44055.2|44041.2|0
1734018600000|2024-12-12 15:50:00|44077.7|44063.7|44084.7|44070.7|44089.2|44075.2|44066.2|44052.2|0
1734018900000|2024-12-12 15:55:00|44086.2|44072.2|44120.2|44106.2|44126.2|44112.2|44082.2|44068.2|0
1734019200000|2024-12-12 16:00:00|44121.2|44107.2|44126.2|44112.2|44135.2|44121.2|44100.2|44086.2|0
1734019500000|2024-12-12 16:05:00|44127.2|44113.2|44132.2|44118.2|44143.2|44129.2|44126.2|44112.2|0
1734019800000|2024-12-12 16:10:00|44132.7|44118.7|44139.2|44125.2|44155.7|44141.7|44131.2|44117.2|0
1734020100000|2024-12-12 16:15:00|44142.2|44128.2|44155.7|44141.7|44157.2|44143.2|44120.2|44106.2|0
1734020400000|2024-12-12 16:20:00|44156.2|44142.2|44166.2|44152.2|44170.7|44156.7|44144.2|44130.2|0
1734020700000|2024-12-12 16:25:00|44167.2|44153.2|44156.7|44142.7|44174.7|44160.7|44155.2|44141.2|0
1734021000000|2024-12-12 16:30:00|44154.7|44140.7|44125.2|44111.2|44155.2|44141.2|44124.7|44110.7|0
1734021300000|2024-12-12 16:35:00|44124.7|44110.7|44130.7|44116.7|44150.7|44136.7|44124.2|44110.2|0
1734021600000|2024-12-12 16:40:00|44131.2|44117.2|44098.7|44084.7|44131.2|44117.2|44094.7|44080.7|0
1734021900000|2024-12-12 16:45:00|44100.7|44086.7|44078.2|44064.2|44100.7|44086.7|44053.2|44039.2|0
1734022200000|2024-12-12 16:50:00|44077.2|44063.2|44060.2|44046.2|44084.7|44070.7|44048.2|44034.2|0
1734022500000|2024-12-12 16:55:00|44061.2|44047.2|44038.2|44024.2|44071.2|44057.2|44037.2|44023.2|0
1734022800000|2024-12-12 17:00:00|44040.2|44026.2|44054.2|44040.2|44063.2|44049.2|44039.2|44025.2|0
1734023100000|2024-12-12 17:05:00|44051.2|44037.2|44064.7|44050.7|44071.7|44057.7|44049.2|44035.2|0
1734023400000|2024-12-12 17:10:00|44063.2|44049.2|44080.2|44066.2|44084.2|44070.2|44057.7|44043.7|0
1734023700000|2024-12-12 17:15:00|44085.7|44071.7|44119.2|44105.2|44130.7|44116.7|44085.2|44071.2|0
1734024000000|2024-12-12 17:20:00|44118.7|44104.7|44087.7|44073.7|44124.7|44110.7|44078.2|44064.2|0
1734024300000|2024-12-12 17:25:00|44087.2|44073.2|44085.7|44071.7|44090.2|44076.2|44076.2|44062.2|0
1734024600000|2024-12-12 17:30:00|44085.2|44071.2|44064.7|44050.7|44094.7|44080.7|44055.7|44041.7|0
1734024900000|2024-12-12 17:35:00|44063.2|44049.2|44058.2|44044.2|44064.7|44050.7|44035.7|44021.7|0
1734025200000|2024-12-12 17:40:00|44057.2|44043.2|44047.2|44033.2|44057.2|44043.2|44034.7|44020.7|0
1734025500000|2024-12-12 17:45:00|44043.7|44029.7|44046.7|44032.7|44070.2|44056.2|44043.7|44029.7|0
1734025800000|2024-12-12 17:50:00|44047.2|44033.2|44025.7|44011.7|44047.2|44033.2|44000.7|43986.7|0
1734026100000|2024-12-12 17:55:00|44026.7|44012.7|44063.2|44049.2|44066.2|44052.2|44025.2|44011.2|0
1734026400000|2024-12-12 18:00:00|44059.2|44045.2|44045.7|44031.7|44071.7|44057.7|44038.2|44024.2|0
1734026700000|2024-12-12 18:05:00|44047.2|44033.2|44078.7|44064.7|44080.2|44066.2|44037.7|44023.7|0
1734027000000|2024-12-12 18:10:00|44079.2|44065.2|44062.2|44048.2|44079.2|44065.2|44045.2|44031.2|0
1734027300000|2024-12-12 18:15:00|44061.7|44047.7|44064.2|44050.2|44069.7|44055.7|44045.7|44031.7|0
1734027600000|2024-12-12 18:20:00|44064.7|44050.7|44077.2|44063.2|44082.2|44068.2|44060.2|44046.2|0
1734027900000|2024-12-12 18:25:00|44078.2|44064.2|44035.7|44021.7|44083.2|44069.2|44031.7|44017.7|0
1734028200000|2024-12-12 18:30:00|44036.2|44022.2|44018.2|44004.2|44037.7|44023.7|44014.2|44000.2|0
1734028500000|2024-12-12 18:35:00|44017.2|44003.2|43991.2|43977.2|44017.2|44003.2|43979.2|43965.2|0
1734028800000|2024-12-12 18:40:00|43989.2|43975.2|43985.2|43971.2|44005.2|43991.2|43981.2|43967.2|0
1734029100000|2024-12-12 18:45:00|43984.2|43970.2|43992.2|43978.2|43993.7|43979.7|43979.2|43965.2|0
1734029400000|2024-12-12 18:50:00|43993.2|43979.2|44002.2|43988.2|44006.2|43992.2|43975.2|43961.2|0
1734029700000|2024-12-12 18:55:00|44001.7|43987.7|43975.7|43961.7|44006.2|43992.2|43972.7|43958.7|0
1734030000000|2024-12-12 19:00:00|43973.2|43959.2|43991.2|43977.2|43996.2|43982.2|43959.2|43945.2|0
1734030300000|2024-12-12 19:05:00|43991.7|43977.7|43976.2|43962.2|44003.7|43989.7|43973.7|43959.7|0
1734030600000|2024-12-12 19:10:00|43975.2|43961.2|43960.2|43946.2|43989.2|43975.2|43959.2|43945.2|0
1734030900000|2024-12-12 19:15:00|43959.7|43945.7|43949.2|43935.2|43968.7|43954.7|43936.2|43922.2|0
1734031200000|2024-12-12 19:20:00|43942.2|43928.2|43937.2|43923.2|43956.7|43942.7|43904.7|43890.7|0
1734031500000|2024-12-12 19:25:00|43940.2|43926.2|43915.2|43901.2|43949.2|43935.2|43914.2|43900.2|0
1734031800000|2024-12-12 19:30:00|43917.7|43903.7|43939.2|43925.2|43947.2|43933.2|43915.7|43901.7|0
1734032100000|2024-12-12 19:35:00|43940.2|43926.2|43957.7|43943.7|43959.2|43945.2|43925.2|43911.2|0
1734032400000|2024-12-12 19:40:00|43957.2|43943.2|43946.7|43932.7|43958.2|43944.2|43929.7|43915.7|0
1734032700000|2024-12-12 19:45:00|43945.7|43931.7|43926.2|43912.2|43955.7|43941.7|43920.2|43906.2|0
1734033000000|2024-12-12 19:50:00|43927.2|43913.2|43921.2|43907.2|43936.2|43922.2|43910.2|43896.2|0
1734033300000|2024-12-12 19:55:00|43920.2|43906.2|43927.2|43913.2|43927.2|43913.2|43908.2|43894.2|0
1734033600000|2024-12-12 20:00:00|43922.2|43908.2|43901.2|43887.2|43935.2|43921.2|43899.2|43885.2|0
1734033900000|2024-12-12 20:05:00|43900.2|43886.2|43933.2|43919.2|43940.2|43926.2|43900.2|43886.2|0
1734034200000|2024-12-12 20:10:00|43935.2|43921.2|43929.2|43915.2|43944.7|43930.7|43921.2|43907.2|0
1734034500000|2024-12-12 20:15:00|43932.2|43918.2|43931.2|43917.2|43949.2|43935.2|43930.2|43916.2|0
1734034800000|2024-12-12 20:20:00|43932.2|43918.2|43947.2|43933.2|43957.2|43943.2|43929.2|43915.2|0
1734035100000|2024-12-12 20:25:00|43946.7|43932.7|43949.2|43935.2|43953.2|43939.2|43937.2|43923.2|0
1734035400000|2024-12-12 20:30:00|43953.2|43939.2|43968.2|43954.2|43970.2|43956.2|43940.7|43926.7|0
1734035700000|2024-12-12 20:35:00|43967.2|43953.2|43955.7|43941.7|43977.2|43963.2|43953.2|43939.2|0
1734036000000|2024-12-12 20:40:00|43955.2|43941.2|43948.7|43934.7|43959.2|43945.2|43934.2|43920.2|0
1734036300000|2024-12-12 20:45:00|43948.2|43934.2|43938.2|43924.2|43966.2|43952.2|43935.2|43921.2|0
1734036600000|2024-12-12 20:50:00|43937.7|43923.7|43924.7|43910.7|43951.2|43937.2|43922.7|43908.7|0
1734036900000|2024-12-12 20:55:00|43925.7|43911.7|43920.2|43906.2|43933.7|43919.7|43903.7|43889.7|0
1734037200000|2024-12-12 21:00:00|43917.9|43903.9|43893.4|43879.4|43918.4|43904.4|43882.4|43868.4|0
1734037500000|2024-12-12 21:05:00|43892.9|43878.9|43901.4|43887.4|43903.4|43889.4|43882.4|43868.4|0
1734037800000|2024-12-12 21:10:00|43900.4|43886.4|43917.9|43903.9|43921.4|43907.4|43886.4|43872.4|0
1734038100000|2024-12-12 21:15:00|43916.9|43902.9|43905.9|43891.9|43923.9|43909.9|43885.9|43871.9|0
1734038400000|2024-12-12 21:20:00|43906.9|43892.9|43922.9|43908.9|43922.9|43908.9|43905.9|43891.9|0
1734038700000|2024-12-12 21:25:00|43918.9|43904.9|43907.9|43893.9|43919.9|43905.9|43905.9|43891.9|0
1734039000000|2024-12-12 21:30:00|43906.4|43892.4|43920.4|43906.4|43920.9|43906.9|43904.9|43890.9|0
1734039300000|2024-12-12 21:35:00|43922.9|43908.9|43913.9|43899.9|43930.4|43916.4|43912.4|43898.4|0
1734039600000|2024-12-12 21:40:00|43914.9|43900.9|43923.9|43909.9|43927.9|43913.9|43913.9|43899.9|0
1734039900000|2024-12-12 21:45:00|43923.4|43909.4|43932.9|43918.9|43934.9|43920.9|43922.4|43908.4|0
1734040200000|2024-12-12 21:50:00|43931.9|43917.9|43924.4|43910.4|43931.9|43917.9|43919.9|43905.9|0
1734040500000|2024-12-12 21:55:00|43920.9|43906.9|43920.1|43906.1|43923.9|43909.9|43912.9|43898.9|0
1734040800000|2024-12-12 22:00:00|43930.2|43916.2|43925.7|43911.7|43930.2|43916.2|43922.8|43908.8|0
1734041100000|2024-12-12 22:05:00|43925.9|43911.9|43921.1|43907.1|43929.1|43915.1|43921.1|43907.1|0
1734041400000|2024-12-12 22:10:00|43924.6|43910.6|43922.5|43908.5|43924.6|43910.6|43918.2|43904.2|0
1734041700000|2024-12-12 22:15:00|43923.8|43909.8|43926.1|43912.1|43927.3|43913.3|43923.8|43909.8|0
1734042000000|2024-12-12 22:20:00|43926.3|43912.3|43936|43922|43936.5|43922.5|43922.1|43908.1|0
1734042300000|2024-12-12 22:25:00|43936.2|43922.2|43946.3|43932.3|43947.1|43933.1|43936.2|43922.2|0
1734042600000|2024-12-12 22:30:00|43946.2|43932.2|43945.7|43931.7|43951.6|43937.6|43940.2|43926.2|0
1734042900000|2024-12-12 22:35:00|43944.7|43930.7|43953.7|43939.7|43956.6|43942.6|43944.7|43930.7|0
1734043200000|2024-12-12 22:40:00|43953.8|43939.8|43963.4|43949.4|43971|43957|43950.5|43936.5|0
1734043500000|2024-12-12 22:45:00|43962.6|43948.6|43958|43944|43973.2|43959.2|43945.8|43931.8|0
1734043800000|2024-12-12 22:50:00|43957.1|43943.1|43963|43949|43966|43952|43956.1|43942.1|0
1734044100000|2024-12-12 22:55:00|43963.3|43949.3|43972.3|43958.3|43974.1|43960.1|43957.3|43943.3|0
1734044400000|2024-12-12 23:00:00|43886.9|43872.9|43879.9|43865.9|43886.9|43872.9|43859.9|43845.9|0
1734044700000|2024-12-12 23:05:00|43880.4|43866.4|43877.9|43863.9|43889.9|43875.9|43875.4|43861.4|0
1734045000000|2024-12-12 23:10:00|43878.4|43864.4|43867.9|43853.9|43880.9|43866.9|43865.9|43851.9|0
1734045300000|2024-12-12 23:15:00|43869.9|43855.9|43887.2|43873.2|43887.7|43873.7|43866.4|43852.4|0
1734045600000|2024-12-12 23:20:00|43887.7|43873.7|43882.2|43868.2|43887.7|43873.7|43878.2|43864.2|0
1734045900000|2024-12-12 23:25:00|43881.7|43867.7|43876.7|43862.7|43881.7|43867.7|43868.2|43854.2|0
1734046200000|2024-12-12 23:30:00|43876.2|43862.2|43882.2|43868.2|43883.7|43869.7|43875.2|43861.2|0
1734046500000|2024-12-12 23:35:00|43881.7|43867.7|43874.7|43860.7|43884.2|43870.2|43873.7|43859.7|0
1734046800000|2024-12-12 23:40:00|43875.2|43861.2|43883.7|43869.7|43883.7|43869.7|43869.7|43855.7|0
1734047100000|2024-12-12 23:45:00|43884.2|43870.2|43877.7|43863.7|43888.2|43874.2|43876.7|43862.7|0
1734047400000|2024-12-12 23:50:00|43879.2|43865.2|43881.7|43867.7|43887.7|43873.7|43877.7|43863.7|0
1734047700000|2024-12-12 23:55:00|43882.2|43868.2|43888.2|43874.2|43898.7|43884.7|43882.2|43868.2|0
1734048000000|2024-12-13 00:00:00|43884.7|43870.7|43889.7|43875.7|43895.2|43881.2|43876.7|43862.7|0
1734048300000|2024-12-13 00:05:00|43890.2|43876.2|43898.2|43884.2|43899.2|43885.2|43887.2|43873.2|0
1734048600000|2024-12-13 00:10:00|43898.7|43884.7|43909.7|43895.7|43912.2|43898.2|43898.7|43884.7|0
1734048900000|2024-12-13 00:15:00|43910.2|43896.2|43898.2|43884.2|43910.7|43896.7|43896.2|43882.2|0
1734049200000|2024-12-13 00:20:00|43899.7|43885.7|43900.2|43886.2|43907.2|43893.2|43896.2|43882.2|0
1734049500000|2024-12-13 00:25:00|43899.7|43885.7|43907.2|43893.2|43911.7|43897.7|43897.2|43883.2|0
1734049800000|2024-12-13 00:30:00|43908.7|43894.7|43917.2|43903.2|43920.7|43906.7|43908.7|43894.7|0
1734050100000|2024-12-13 00:35:00|43917.7|43903.7|43916.2|43902.2|43917.7|43903.7|43909.2|43895.2|0
1734050400000|2024-12-13 00:40:00|43916.7|43902.7|43919.7|43905.7|43925.2|43911.2|43916.7|43902.7|0
1734050700000|2024-12-13 00:45:00|43919.2|43905.2|43916.7|43902.7|43924.2|43910.2|43914.7|43900.7|0
1734051000000|2024-12-13 00:50:00|43917.2|43903.2|43920.7|43906.7|43928.2|43914.2|43917.2|43903.2|0
1734051300000|2024-12-13 00:55:00|43920.2|43906.2|43921.2|43907.2|43925.2|43911.2|43920.2|43906.2|0
1734051600000|2024-12-13 01:00:00|43918.2|43904.2|43911.7|43897.7|43919.2|43905.2|43906.2|43892.2|0
1734051900000|2024-12-13 01:05:00|43911.2|43897.2|43908.7|43894.7|43913.7|43899.7|43906.2|43892.2|0
1734052200000|2024-12-13 01:10:00|43908.2|43894.2|43906.2|43892.2|43911.7|43897.7|43905.2|43891.2|0
1734052500000|2024-12-13 01:15:00|43905.7|43891.7|43902.2|43888.2|43905.7|43891.7|43893.2|43879.2|0
1734052800000|2024-12-13 01:20:00|43902.7|43888.7|43898.7|43884.7|43904.2|43890.2|43892.2|43878.2|0
1734053100000|2024-12-13 01:25:00|43898.2|43884.2|43894.7|43880.7|43900.2|43886.2|43890.7|43876.7|0
1734053400000|2024-12-13 01:30:00|43895.2|43881.2|43899.7|43885.7|43899.7|43885.7|43892.7|43878.7|0
1734053700000|2024-12-13 01:35:00|43898.7|43884.7|43896.7|43882.7|43901.2|43887.2|43896.7|43882.7|0
1734054000000|2024-12-13 01:40:00|43896.2|43882.2|43895.7|43881.7|43899.7|43885.7|43892.7|43878.7|0
1734054300000|2024-12-13 01:45:00|43896.2|43882.2|43894.7|43880.7|43905.7|43891.7|43892.2|43878.2|0
1734054600000|2024-12-13 01:50:00|43895.2|43881.2|43895.7|43881.7|43904.2|43890.2|43893.7|43879.7|0
1734054900000|2024-12-13 01:55:00|43895.2|43881.2|43897.7|43883.7|43900.2|43886.2|43893.2|43879.2|0
1734055200000|2024-12-13 02:00:00|43897.2|43883.2|43879.7|43865.7|43897.7|43883.7|43877.2|43863.2|0
1734055500000|2024-12-13 02:05:00|43880.2|43866.2|43876.7|43862.7|43882.7|43868.7|43872.7|43858.7|0
1734055800000|2024-12-13 02:10:00|43877.7|43863.7|43880.2|43866.2|43882.7|43868.7|43864.2|43850.2|0
1734056100000|2024-12-13 02:15:00|43878.7|43864.7|43893.7|43879.7|43893.7|43879.7|43878.7|43864.7|0
1734056400000|2024-12-13 02:20:00|43893.2|43879.2|43902.7|43888.7|43902.7|43888.7|43891.7|43877.7|0
1734056700000|2024-12-13 02:25:00|43901.7|43887.7|43903.7|43889.7|43904.7|43890.7|43896.7|43882.7|0
1734057000000|2024-12-13 02:30:00|43904.2|43890.2|43903.7|43889.7|43905.2|43891.2|43899.2|43885.2|0
1734057300000|2024-12-13 02:35:00|43904.2|43890.2|43900.7|43886.7|43907.2|43893.2|43900.7|43886.7|0
1734057600000|2024-12-13 02:40:00|43900.2|43886.2|43895.2|43881.2|43901.7|43887.7|43894.2|43880.2|0
1734057900000|2024-12-13 02:45:00|43894.7|43880.7|43897.7|43883.7|43903.2|43889.2|43894.7|43880.7|0
1734058200000|2024-12-13 02:50:00|43897.2|43883.2|43894.7|43880.7|43899.2|43885.2|43893.2|43879.2|0
1734058500000|2024-12-13 02:55:00|43894.2|43880.2|43904.7|43890.7|43906.2|43892.2|43894.2|43880.2|0
1734058800000|2024-12-13 03:00:00|43904.2|43890.2|43895.2|43881.2|43906.2|43892.2|43894.7|43880.7|0
1734059100000|2024-12-13 03:05:00|43894.2|43880.2|43892.7|43878.7|43900.2|43886.2|43892.2|43878.2|0
1734059400000|2024-12-13 03:10:00|43892.2|43878.2|43908.4|43894.4|43911.4|43897.4|43891.7|43877.7|0
1734059700000|2024-12-13 03:15:00|43908.9|43894.9|43910.4|43896.4|43910.9|43896.9|43903.9|43889.9|0
1734060000000|2024-12-13 03:20:00|43909.9|43895.9|43904.4|43890.4|43909.9|43895.9|43903.4|43889.4|0
1734060300000|2024-12-13 03:25:00|43903.9|43889.9|43899.4|43885.4|43905.9|43891.9|43899.4|43885.4|0
1734060600000|2024-12-13 03:30:00|43898.9|43884.9|43899.9|43885.9|43902.9|43888.9|43898.4|43884.4|0
1734060900000|2024-12-13 03:35:00|43900.4|43886.4|43908.4|43894.4|43909.4|43895.4|43898.4|43884.4|0
1734061200000|2024-12-13 03:40:00|43908.9|43894.9|43901.4|43887.4|43910.4|43896.4|43901.4|43887.4|0
1734061500000|2024-12-13 03:45:00|43901.9|43887.9|43908.4|43894.4|43908.9|43894.9|43900.9|43886.9|0
1734061800000|2024-12-13 03:50:00|43908.9|43894.9|43907.9|43893.9|43908.9|43894.9|43903.9|43889.9|0
1734062100000|2024-12-13 03:55:00|43908.4|43894.4|43905.9|43891.9|43908.9|43894.9|43904.9|43890.9|0
1734062400000|2024-12-13 04:00:00|43905.4|43891.4|43907.4|43893.4|43907.9|43893.9|43901.9|43887.9|0
1734062700000|2024-12-13 04:05:00|43907.9|43893.9|43906.4|43892.4|43909.4|43895.4|43905.9|43891.9|0
1734063000000|2024-12-13 04:10:00|43905.9|43891.9|43912.4|43898.4|43912.4|43898.4|43905.9|43891.9|0
1734063300000|2024-12-13 04:15:00|43911.9|43897.9|43910.4|43896.4|43912.4|43898.4|43904.4|43890.4|0
1734063600000|2024-12-13 04:20:00|43910.9|43896.9|43921.4|43907.4|43922.4|43908.4|43910.9|43896.9|0
1734063900000|2024-12-13 04:25:00|43921.9|43907.9|43921.4|43907.4|43922.4|43908.4|43917.9|43903.9|0
1734064200000|2024-12-13 04:30:00|43921.9|43907.9|43927.4|43913.4|43928.9|43914.9|43921.4|43907.4|0
1734064500000|2024-12-13 04:35:00|43927.9|43913.9|43932.9|43918.9|43935.9|43921.9|43927.9|43913.9|0
1734064800000|2024-12-13 04:40:00|43932.4|43918.4|43930.9|43916.9|43933.9|43919.9|43929.4|43915.4|0
1734065100000|2024-12-13 04:45:00|43931.4|43917.4|43938.4|43924.4|43938.9|43924.9|43930.9|43916.9|0
1734065400000|2024-12-13 04:50:00|43938.9|43924.9|43942.4|43928.4|43943.9|43929.9|43936.9|43922.9|0
1734065700000|2024-12-13 04:55:00|43941.9|43927.9|43943.4|43929.4|43944.4|43930.4|43940.4|43926.4|0
1734066000000|2024-12-13 05:00:00|43943.9|43929.9|43945.4|43931.4|43946.9|43932.9|43939.4|43925.4|0
1734066300000|2024-12-13 05:05:00|43946.4|43932.4|43937.4|43923.4|43946.9|43932.9|43935.9|43921.9|0
1734066600000|2024-12-13 05:10:00|43936.4|43922.4|43930.4|43916.4|43938.4|43924.4|43925.4|43911.4|0
1734066900000|2024-12-13 05:15:00|43929.9|43915.9|43924.9|43910.9|43931.4|43917.4|43924.4|43910.4|0
1734067200000|2024-12-13 05:20:00|43924.4|43910.4|43926.4|43912.4|43926.9|43912.9|43921.4|43907.4|0
1734067500000|2024-12-13 05:25:00|43926.9|43912.9|43928.4|43914.4|43932.4|43918.4|43924.9|43910.9|0
1734067800000|2024-12-13 05:30:00|43927.9|43913.9|43925.9|43911.9|43927.9|43913.9|43923.4|43909.4|0
1734068100000|2024-12-13 05:35:00|43925.4|43911.4|43925.4|43911.4|43928.4|43914.4|43923.9|43909.9|0
1734068400000|2024-12-13 05:40:00|43925.9|43911.9|43927.9|43913.9|43932.4|43918.4|43925.4|43911.4|0
1734068700000|2024-12-13 05:45:00|43927.4|43913.4|43928.4|43914.4|43930.4|43916.4|43923.9|43909.9|0
1734069000000|2024-12-13 05:50:00|43927.9|43913.9|43932.9|43918.9|43932.9|43918.9|43921.9|43907.9|0
1734069300000|2024-12-13 05:55:00|43932.4|43918.4|43924.4|43910.4|43932.4|43918.4|43922.9|43908.9|0
1734069600000|2024-12-13 06:00:00|43925.9|43911.9|43927.4|43913.4|43929.4|43915.4|43924.4|43910.4|0
1734069900000|2024-12-13 06:05:00|43926.9|43912.9|43927.4|43913.4|43931.9|43917.9|43926.4|43912.4|0
1734070200000|2024-12-13 06:10:00|43926.9|43912.9|43929.4|43915.4|43932.4|43918.4|43924.9|43910.9|0
1734070500000|2024-12-13 06:15:00|43928.9|43914.9|43927.4|43913.4|43930.4|43916.4|43922.9|43908.9|0
1734070800000|2024-12-13 06:20:00|43927.9|43913.9|43932.4|43918.4|43933.4|43919.4|43927.9|43913.9|0
1734071100000|2024-12-13 06:25:00|43932.9|43918.9|43937.4|43923.4|43939.9|43925.9|43930.9|43916.9|0
1734071400000|2024-12-13 06:30:00|43936.9|43922.9|43930.4|43916.4|43936.9|43922.9|43929.9|43915.9|0
1734071700000|2024-12-13 06:35:00|43928.9|43914.9|43933.9|43919.9|43934.4|43920.4|43926.9|43912.9|0
1734072000000|2024-12-13 06:40:00|43933.4|43919.4|43939.4|43925.4|43940.4|43926.4|43932.9|43918.9|0
1734072300000|2024-12-13 06:45:00|43938.9|43924.9|43942.9|43928.9|43943.9|43929.9|43937.9|43923.9|0
1734072600000|2024-12-13 06:50:00|43943.4|43929.4|43951.4|43937.4|43953.4|43939.4|43942.4|43928.4|0
1734072900000|2024-12-13 06:55:00|43951.9|43937.9|43955.4|43941.4|43956.9|43942.9|43951.9|43937.9|0
1734073200000|2024-12-13 07:00:00|43953.9|43939.9|43946.4|43932.4|43956.9|43942.9|43944.9|43930.9|0
1734073500000|2024-12-13 07:05:00|43945.9|43931.9|43962.9|43948.9|43964.4|43950.4|43938.9|43924.9|0
1734073800000|2024-12-13 07:10:00|43963.4|43949.4|43967.9|43953.9|43969.9|43955.9|43951.9|43937.9|0
1734074100000|2024-12-13 07:15:00|43967.4|43953.4|43968.4|43954.4|43969.9|43955.9|43959.4|43945.4|0
1734074400000|2024-12-13 07:20:00|43967.9|43953.9|43967.9|43953.9|43973.4|43959.4|43965.9|43951.9|0
1734074700000|2024-12-13 07:25:00|43968.4|43954.4|43975.9|43961.9|43978.4|43964.4|43967.4|43953.4|0
1734075000000|2024-12-13 07:30:00|43976.9|43962.9|43971.4|43957.4|43978.9|43964.9|43969.9|43955.9|0
1734075300000|2024-12-13 07:35:00|43971.9|43957.9|43961.9|43947.9|43973.4|43959.4|43959.9|43945.9|0
1734075600000|2024-12-13 07:40:00|43962.4|43948.4|43968.4|43954.4|43971.9|43957.9|43962.4|43948.4|0
1734075900000|2024-12-13 07:45:00|43968.9|43954.9|43966.9|43952.9|43968.9|43954.9|43962.9|43948.9|0
1734076200000|2024-12-13 07:50:00|43966.4|43952.4|43979.9|43965.9|43980.9|43966.9|43966.4|43952.4|0
1734076500000|2024-12-13 07:55:00|43979.4|43965.4|43969.4|43955.4|43982.4|43968.4|43966.4|43952.4|0
1734076800000|2024-12-13 08:00:00|43965.9|43951.9|43989.4|43975.4|43992.4|43978.4|43964.4|43950.4|0
1734077100000|2024-12-13 08:05:00|43988.4|43974.4|43989.4|43975.4|43992.4|43978.4|43979.9|43965.9|0
1734077400000|2024-12-13 08:10:00|43988.9|43974.9|43990.9|43976.9|43997.9|43983.9|43986.9|43972.9|0
1734077700000|2024-12-13 08:15:00|43992.4|43978.4|43997.4|43983.4|44000.4|43986.4|43987.4|43973.4|0
1734078000000|2024-12-13 08:20:00|43996.9|43982.9|43995.9|43981.9|44001.9|43987.9|43993.9|43979.9|0
1734078300000|2024-12-13 08:25:00|43995.4|43981.4|44010.4|43996.4|44013.9|43999.9|43995.4|43981.4|0
1734078600000|2024-12-13 08:30:00|44009.9|43995.9|43998.4|43984.4|44018.4|44004.4|43997.9|43983.9|0
1734078900000|2024-12-13 08:35:00|43997.9|43983.9|43999.9|43985.9|44006.4|43992.4|43993.9|43979.9|0
1734079200000|2024-12-13 08:40:00|44000.4|43986.4|43988.4|43974.4|44005.4|43991.4|43986.4|43972.4|0
1734079500000|2024-12-13 08:45:00|43987.4|43973.4|44001.4|43987.4|44004.4|43990.4|43982.9|43968.9|0
1734079800000|2024-12-13 08:50:00|44001.9|43987.9|44007.4|43993.4|44008.9|43994.9|43994.9|43980.9|0
1734080100000|2024-12-13 08:55:00|44006.9|43992.9|43999.9|43985.9|44007.9|43993.9|43998.9|43984.9|0
1734080400000|2024-12-13 09:00:00|43997.9|43983.9|44000.4|43986.4|44000.9|43986.9|43983.4|43969.4|0
1734080700000|2024-12-13 09:05:00|44000.9|43986.9|44008.9|43994.9|44009.9|43995.9|43999.9|43985.9|0
1734081000000|2024-12-13 09:10:00|44007.9|43993.9|44021.4|44007.4|44022.4|44008.4|44007.9|43993.9|0
1734081300000|2024-12-13 09:15:00|44020.9|44006.9|44021.4|44007.4|44023.4|44009.4|44011.9|43997.9|0
1734081600000|2024-12-13 09:20:00|44020.9|44006.9|44020.9|44006.9|44023.9|44009.9|44015.4|44001.4|0
1734081900000|2024-12-13 09:25:00|44020.4|44006.4|44023.4|44009.4|44027.9|44013.9|44016.4|44002.4|0
1734082200000|2024-12-13 09:30:00|44022.9|44008.9|44024.4|44010.4|44024.9|44010.9|44015.4|44001.4|0
1734082500000|2024-12-13 09:35:00|44023.9|44009.9|44022.4|44008.4|44025.9|44011.9|44015.9|44001.9|0
1734082800000|2024-12-13 09:40:00|44022.9|44008.9|44029.4|44015.4|44030.4|44016.4|44020.4|44006.4|0
1734083100000|2024-12-13 09:45:00|44028.4|44014.4|44028.4|44014.4|44031.9|44017.9|44024.4|44010.4|0
1734083400000|2024-12-13 09:50:00|44028.9|44014.9|44034.4|44020.4|44034.9|44020.9|44026.4|44012.4|0
1734083700000|2024-12-13 09:55:00|44034.9|44020.9|44037.4|44023.4|44046.4|44032.4|44034.9|44020.9|0
1734084000000|2024-12-13 10:00:00|44036.4|44022.4|44043.4|44029.4|44044.9|44030.9|44032.9|44018.9|0
1734084300000|2024-12-13 10:05:00|44042.9|44028.9|44042.4|44028.4|44049.4|44035.4|44040.4|44026.4|0
1734084600000|2024-12-13 10:10:00|44041.9|44027.9|44046.9|44032.9|44048.9|44034.9|44040.9|44026.9|0
1734084900000|2024-12-13 10:15:00|44046.4|44032.4|44040.4|44026.4|44046.4|44032.4|44035.4|44021.4|0
1734085200000|2024-12-13 10:20:00|44039.9|44025.9|44034.9|44020.9|44039.9|44025.9|44033.9|44019.9|0
1734085500000|2024-12-13 10:25:00|44035.4|44021.4|44039.4|44025.4|44043.4|44029.4|44033.4|44019.4|0
1734085800000|2024-12-13 10:30:00|44039.9|44025.9|44031.4|44017.4|44039.9|44025.9|44031.4|44017.4|0
1734086100000|2024-12-13 10:35:00|44031.9|44017.9|44040.4|44026.4|44040.9|44026.9|44028.4|44014.4|0
1734086400000|2024-12-13 10:40:00|44041.4|44027.4|44038.4|44024.4|44044.4|44030.4|44035.9|44021.9|0
1734086700000|2024-12-13 10:45:00|44038.9|44024.9|44042.9|44028.9|44045.9|44031.9|44036.4|44022.4|0
1734087000000|2024-12-13 10:50:00|44043.4|44029.4|44037.4|44023.4|44045.4|44031.4|44036.4|44022.4|0
1734087300000|2024-12-13 10:55:00|44036.9|44022.9|44036.9|44022.9|44047.9|44033.9|44034.9|44020.9|0
1734087600000|2024-12-13 11:00:00|44037.9|44023.9|44046.9|44032.9|44046.9|44032.9|44034.9|44020.9|0
1734087900000|2024-12-13 11:05:00|44047.4|44033.4|44046.4|44032.4|44048.9|44034.9|44038.9|44024.9|0
1734088200000|2024-12-13 11:10:00|44046.9|44032.9|44037.4|44023.4|44052.4|44038.4|44034.4|44020.4|0
1734088500000|2024-12-13 11:15:00|44037.9|44023.9|44027.9|44013.9|44044.4|44030.4|44020.9|44006.9|0
1734088800000|2024-12-13 11:20:00|44028.4|44014.4|44029.9|44015.9|44031.9|44017.9|44025.9|44011.9|0
1734089100000|2024-12-13 11:25:00|44030.4|44016.4|44028.4|44014.4|44031.9|44017.9|44024.9|44010.9|0
1734089400000|2024-12-13 11:30:00|44028.9|44014.9|44022.4|44008.4|44035.9|44021.9|44022.4|44008.4|0
1734089700000|2024-12-13 11:35:00|44022.9|44008.9|44017.9|44003.9|44024.4|44010.4|44013.4|43999.4|0
1734090000000|2024-12-13 11:40:00|44017.4|44003.4|44021.4|44007.4|44021.9|44007.9|44012.9|43998.9|0
1734090300000|2024-12-13 11:45:00|44021.9|44007.9|44018.9|44004.9|44024.9|44010.9|44018.4|44004.4|0
1734090600000|2024-12-13 11:50:00|44019.4|44005.4|44020.9|44006.9|44020.9|44006.9|44015.4|44001.4|0
1734090900000|2024-12-13 11:55:00|44020.4|44006.4|44025.4|44011.4|44027.9|44013.9|44018.9|44004.9|0
1734091200000|2024-12-13 12:00:00|44025.9|44011.9|44014.9|44000.9|44027.9|44013.9|44012.9|43998.9|0
1734091500000|2024-12-13 12:05:00|44014.4|44000.4|44010.4|43996.4|44016.9|44002.9|44008.9|43994.9|0
1734091800000|2024-12-13 12:10:00|44009.9|43995.9|44007.4|43993.4|44013.4|43999.4|44004.4|43990.4|0
1734092100000|2024-12-13 12:15:00|44007.9|43993.9|43994.9|43980.9|44010.4|43996.4|43994.9|43980.9|0
1734092400000|2024-12-13 12:20:00|43992.9|43978.9|43985.9|43971.9|43995.9|43981.9|43985.9|43971.9|0
1734092700000|2024-12-13 12:25:00|43986.9|43972.9|43992.4|43978.4|43993.9|43979.9|43986.4|43972.4|0
1734093000000|2024-12-13 12:30:00|43992.9|43978.9|44000.4|43986.4|44003.4|43989.4|43992.4|43978.4|0
1734093300000|2024-12-13 12:35:00|43999.4|43985.4|43996.4|43982.4|43999.9|43985.9|43990.4|43976.4|0
1734093600000|2024-12-13 12:40:00|43995.9|43981.9|43996.9|43982.9|44003.9|43989.9|43995.9|43981.9|0
1734093900000|2024-12-13 12:45:00|43996.4|43982.4|43999.9|43985.9|44002.9|43988.9|43994.9|43980.9|0
1734094200000|2024-12-13 12:50:00|44001.9|43987.9|43997.9|43983.9|44003.9|43989.9|43997.4|43983.4|0
1734094500000|2024-12-13 12:55:00|43998.4|43984.4|43980.4|43966.4|43998.9|43984.9|43979.9|43965.9|0
1734094800000|2024-12-13 13:00:00|43981.9|43967.9|43998.4|43984.4|44003.4|43989.4|43979.4|43965.4|0
1734095100000|2024-12-13 13:05:00|43998.9|43984.9|43995.4|43981.4|44000.4|43986.4|43992.9|43978.9|0
1734095400000|2024-12-13 13:10:00|43996.4|43982.4|44003.9|43989.9|44003.9|43989.9|43994.4|43980.4|0
1734095700000|2024-12-13 13:15:00|44003.4|43989.4|43996.9|43982.9|44003.9|43989.9|43996.4|43982.4|0
1734096000000|2024-12-13 13:20:00|43996.4|43982.4|43991.9|43977.9|44000.9|43986.9|43991.9|43977.9|0
1734096300000|2024-12-13 13:25:00|43992.4|43978.4|43997.4|43983.4|43997.4|43983.4|43990.9|43976.9|0
1734096600000|2024-12-13 13:30:00|43996.9|43982.9|43983.9|43969.9|43999.9|43985.9|43983.9|43969.9|0
1734096900000|2024-12-13 13:35:00|43983.4|43969.4|43963.4|43949.4|43983.9|43969.9|43963.4|43949.4|0
1734097200000|2024-12-13 13:40:00|43963.9|43949.9|43975.9|43961.9|43976.9|43962.9|43963.9|43949.9|0
1734097500000|2024-12-13 13:45:00|43976.4|43962.4|43988.9|43974.9|43988.9|43974.9|43970.4|43956.4|0
1734097800000|2024-12-13 13:50:00|43988.4|43974.4|43976.4|43962.4|43989.4|43975.4|43969.4|43955.4|0
1734098100000|2024-12-13 13:55:00|43976.9|43962.9|43970.9|43956.9|43981.4|43967.4|43970.9|43956.9|0
1734098400000|2024-12-13 14:00:00|43971.4|43957.4|43951.4|43937.4|43971.4|43957.4|43943.4|43929.4|0
1734098700000|2024-12-13 14:05:00|43950.9|43936.9|43944.9|43930.9|43951.4|43937.4|43936.9|43922.9|0
1734099000000|2024-12-13 14:10:00|43944.4|43930.4|43942.9|43928.9|43948.4|43934.4|43937.9|43923.9|0
1734099300000|2024-12-13 14:15:00|43941.9|43927.9|43930.4|43916.4|43944.9|43930.9|43928.9|43914.9|0
1734099600000|2024-12-13 14:20:00|43930.9|43916.9|43932.9|43918.9|43937.4|43923.4|43919.4|43905.4|0
1734099900000|2024-12-13 14:25:00|43933.4|43919.4|43979.9|43965.9|43983.4|43969.4|43925.4|43911.4|0
1734100200000|2024-12-13 14:30:00|43974.9|43960.9|44028.9|44014.9|44040.9|44026.9|43934.4|43920.4|0
1734100500000|2024-12-13 14:35:00|44033.4|44019.4|44035.4|44021.4|44037.4|44023.4|43988.4|43974.4|0
1734100800000|2024-12-13 14:40:00|44034.4|44020.4|43951.9|43937.9|44049.4|44035.4|43950.4|43936.4|0
1734101100000|2024-12-13 14:45:00|43952.4|43938.4|43996.9|43982.9|44005.4|43991.4|43947.9|43933.9|0
1734101400000|2024-12-13 14:50:00|43996.4|43982.4|43904.4|43890.4|43997.4|43983.4|43899.4|43885.4|0
1734101700000|2024-12-13 14:55:00|43902.4|43888.4|43866.4|43852.4|43916.4|43902.4|43866.4|43852.4|0
1734102000000|2024-12-13 15:00:00|43871.4|43857.4|43887.4|43873.4|43887.4|43873.4|43833.9|43819.9|0
1734102300000|2024-12-13 15:05:00|43885.4|43871.4|43903.4|43889.4|43910.4|43896.4|43873.9|43859.9|0
1734102600000|2024-12-13 15:10:00|43903.9|43889.9|43866.4|43852.4|43921.4|43907.4|43865.9|43851.9|0
1734102900000|2024-12-13 15:15:00|43867.4|43853.4|43874.4|43860.4|43890.4|43876.4|43867.4|43853.4|0
1734103200000|2024-12-13 15:20:00|43874.9|43860.9|43888.9|43874.9|43888.9|43874.9|43857.4|43843.4|0
1734103500000|2024-12-13 15:25:00|43889.9|43875.9|43919.4|43905.4|43935.4|43921.4|43885.9|43871.9|0
1734103800000|2024-12-13 15:30:00|43918.9|43904.9|43893.4|43879.4|43930.9|43916.9|43888.4|43874.4|0
1734104100000|2024-12-13 15:35:00|43894.9|43880.9|43910.4|43896.4|43916.4|43902.4|43882.4|43868.4|0
1734104400000|2024-12-13 15:40:00|43910.9|43896.9|43838.4|43824.4|43911.4|43897.4|43829.9|43815.9|0
1734104700000|2024-12-13 15:45:00|43834.4|43820.4|43864.4|43850.4|43879.4|43865.4|43834.4|43820.4|0
1734105000000|2024-12-13 15:50:00|43864.9|43850.9|43851.9|43837.9|43866.9|43852.9|43825.9|43811.9|0
1734105300000|2024-12-13 15:55:00|43850.4|43836.4|43893.4|43879.4|43893.9|43879.9|43848.4|43834.4|0
1734105600000|2024-12-13 16:00:00|43893.9|43879.9|43876.9|43862.9|43909.9|43895.9|43869.4|43855.4|0
1734105900000|2024-12-13 16:05:00|43878.4|43864.4|43923.9|43909.9|43935.4|43921.4|43872.4|43858.4|0
1734106200000|2024-12-13 16:10:00|43924.4|43910.4|43899.9|43885.9|43944.9|43930.9|43898.4|43884.4|0
1734106500000|2024-12-13 16:15:00|43899.4|43885.4|43897.9|43883.9|43920.9|43906.9|43892.4|43878.4|0
1734106800000|2024-12-13 16:20:00|43896.4|43882.4|43920.9|43906.9|43920.9|43906.9|43890.4|43876.4|0
1734107100000|2024-12-13 16:25:00|43917.4|43903.4|43919.9|43905.9|43925.9|43911.9|43901.4|43887.4|0
1734107400000|2024-12-13 16:30:00|43919.4|43905.4|43952.9|43938.9|43952.9|43938.9|43911.4|43897.4|0
1734107700000|2024-12-13 16:35:00|43952.4|43938.4|43910.4|43896.4|43961.4|43947.4|43908.4|43894.4|0
1734108000000|2024-12-13 16:40:00|43908.4|43894.4|43907.4|43893.4|43938.4|43924.4|43902.9|43888.9|0
1734108300000|2024-12-13 16:45:00|43906.9|43892.9|43902.4|43888.4|43926.4|43912.4|43889.4|43875.4|0
1734108600000|2024-12-13 16:50:00|43904.9|43890.9|43896.9|43882.9|43922.9|43908.9|43886.9|43872.9|0
1734108900000|2024-12-13 16:55:00|43897.9|43883.9|43913.4|43899.4|43917.4|43903.4|43886.4|43872.4|0
1734109200000|2024-12-13 17:00:00|43908.4|43894.4|43851.9|43837.9|43908.4|43894.4|43851.9|43837.9|0
1734109500000|2024-12-13 17:05:00|43854.4|43840.4|43850.9|43836.9|43864.4|43850.4|43840.9|43826.9|0
1734109800000|2024-12-13 17:10:00|43852.9|43838.9|43822.9|43808.9|43864.4|43850.4|43817.4|43803.4|0
1734110100000|2024-12-13 17:15:00|43821.9|43807.9|43819.4|43805.4|43829.9|43815.9|43800.9|43786.9|0
1734110400000|2024-12-13 17:20:00|43818.9|43804.9|43806.4|43792.4|43830.4|43816.4|43789.4|43775.4|0
1734110700000|2024-12-13 17:25:00|43806.9|43792.9|43829.4|43815.4|43832.4|43818.4|43796.9|43782.9|0
1734111000000|2024-12-13 17:30:00|43831.9|43817.9|43807.9|43793.9|43833.4|43819.4|43799.4|43785.4|0
1734111300000|2024-12-13 17:35:00|43807.4|43793.4|43807.4|43793.4|43818.4|43804.4|43787.4|43773.4|0
1734111600000|2024-12-13 17:40:00|43806.4|43792.4|43806.4|43792.4|43835.4|43821.4|43790.9|43776.9|0
1734111900000|2024-12-13 17:45:00|43805.4|43791.4|43819.4|43805.4|43820.4|43806.4|43800.4|43786.4|0
1734112200000|2024-12-13 17:50:00|43819.9|43805.9|43834.4|43820.4|43844.9|43830.9|43804.4|43790.4|0
1734112500000|2024-12-13 17:55:00|43834.9|43820.9|43812.4|43798.4|43841.4|43827.4|43804.4|43790.4|0
1734112800000|2024-12-13 18:00:00|43812.9|43798.9|43814.4|43800.4|43824.4|43810.4|43799.4|43785.4|0
1734113100000|2024-12-13 18:05:00|43810.9|43796.9|43811.4|43797.4|43814.9|43800.9|43784.4|43770.4|0
1734113400000|2024-12-13 18:10:00|43810.4|43796.4|43818.9|43804.9|43821.4|43807.4|43805.4|43791.4|0
1734113700000|2024-12-13 18:15:00|43817.4|43803.4|43840.9|43826.9|43848.4|43834.4|43811.4|43797.4|0
1734114000000|2024-12-13 18:20:00|43841.9|43827.9|43857.4|43843.4|43860.9|43846.9|43834.4|43820.4|0
1734114300000|2024-12-13 18:25:00|43856.4|43842.4|43861.4|43847.4|43875.4|43861.4|43833.9|43819.9|0
1734114600000|2024-12-13 18:30:00|43860.4|43846.4|43862.9|43848.9|43865.9|43851.9|43839.4|43825.4|0
1734114900000|2024-12-13 18:35:00|43863.4|43849.4|43876.9|43862.9|43878.4|43864.4|43851.4|43837.4|0
1734115200000|2024-12-13 18:40:00|43877.4|43863.4|43875.4|43861.4|43882.4|43868.4|43861.9|43847.9|0
1734115500000|2024-12-13 18:45:00|43878.9|43864.9|43877.9|43863.9|43888.4|43874.4|43868.4|43854.4|0
1734115800000|2024-12-13 18:50:00|43878.4|43864.4|43841.4|43827.4|43878.4|43864.4|43839.9|43825.9|0
1734116100000|2024-12-13 18:55:00|43842.9|43828.9|43846.4|43832.4|43850.4|43836.4|43830.4|43816.4|0
1734116400000|2024-12-13 19:00:00|43846.9|43832.9|43863.9|43849.9|43871.9|43857.9|43841.9|43827.9|0
1734116700000|2024-12-13 19:05:00|43864.4|43850.4|43899.9|43885.9|43899.9|43885.9|43862.9|43848.9|0
1734117000000|2024-12-13 19:10:00|43896.4|43882.4|43871.9|43857.9|43896.4|43882.4|43861.9|43847.9|0
1734117300000|2024-12-13 19:15:00|43870.4|43856.4|43875.4|43861.4|43892.9|43878.9|43870.4|43856.4|0
1734117600000|2024-12-13 19:20:00|43875.9|43861.9|43851.9|43837.9|43880.4|43866.4|43847.4|43833.4|0
1734117900000|2024-12-13 19:25:00|43851.4|43837.4|43831.9|43817.9|43855.9|43841.9|43828.9|43814.9|0
1734118200000|2024-12-13 19:30:00|43832.9|43818.9|43854.4|43840.4|43855.4|43841.4|43832.4|43818.4|0
1734118500000|2024-12-13 19:35:00|43854.9|43840.9|43860.4|43846.4|43860.9|43846.9|43846.4|43832.4|0
1734118800000|2024-12-13 19:40:00|43859.9|43845.9|43856.4|43842.4|43868.4|43854.4|43855.4|43841.4|0
1734119100000|2024-12-13 19:45:00|43857.4|43843.4|43843.9|43829.9|43865.4|43851.4|43832.4|43818.4|0
1734119400000|2024-12-13 19:50:00|43844.4|43830.4|43853.4|43839.4|43864.4|43850.4|43841.4|43827.4|0
1734119700000|2024-12-13 19:55:00|43854.4|43840.4|43854.4|43840.4|43861.9|43847.9|43833.9|43819.9|0
1734120000000|2024-12-13 20:00:00|43856.4|43842.4|43865.4|43851.4|43867.9|43853.9|43846.9|43832.9|0
1734120300000|2024-12-13 20:05:00|43863.4|43849.4|43849.4|43835.4|43867.4|43853.4|43845.4|43831.4|0
1734120600000|2024-12-13 20:10:00|43848.9|43834.9|43843.4|43829.4|43867.4|43853.4|43842.9|43828.9|0
1734120900000|2024-12-13 20:15:00|43841.9|43827.9|43830.9|43816.9|43849.4|43835.4|43828.4|43814.4|0
1734121200000|2024-12-13 20:20:00|43831.9|43817.9|43845.9|43831.9|43845.9|43831.9|43813.4|43799.4|0
1734121500000|2024-12-13 20:25:00|43845.4|43831.4|43827.4|43813.4|43849.4|43835.4|43824.4|43810.4|0
1734121800000|2024-12-13 20:30:00|43827.9|43813.9|43833.9|43819.9|43838.9|43824.9|43816.4|43802.4|0
1734122100000|2024-12-13 20:35:00|43832.9|43818.9|43855.4|43841.4|43860.4|43846.4|43820.9|43806.9|0
1734122400000|2024-12-13 20:40:00|43856.4|43842.4|43850.4|43836.4|43858.4|43844.4|43840.9|43826.9|0
1734122700000|2024-12-13 20:45:00|43852.9|43838.9|43865.9|43851.9|43875.4|43861.4|43852.9|43838.9|0
1734123000000|2024-12-13 20:50:00|43859.4|43845.4|43823.4|43809.4|43862.4|43848.4|43823.4|43809.4|0
1734123300000|2024-12-13 20:55:00|43825.4|43811.4|43827.4|43813.4|43848.4|43834.4|43819.4|43805.4|0
1734123600000|2024-12-13 21:00:00|43821.4|43807.4|43788.9|43774.9|43822.9|43808.9|43780.4|43766.4|0
1734123900000|2024-12-13 21:05:00|43789.9|43775.9|43792.4|43778.4|43797.9|43783.9|43786.4|43772.4|0
1734124200000|2024-12-13 21:10:00|43792.9|43778.9|43789.9|43775.9|43798.4|43784.4|43789.9|43775.9|0
1734124500000|2024-12-13 21:15:00|43790.9|43776.9|43782.4|43768.4|43794.4|43780.4|43781.9|43767.9|0
1734124800000|2024-12-13 21:20:00|43781.4|43767.4|43773.4|43759.4|43788.9|43774.9|43772.4|43758.4|0
1734125100000|2024-12-13 21:25:00|43773.9|43759.9|43765.4|43751.4|43775.4|43761.4|43764.9|43750.9|0
1734125400000|2024-12-13 21:30:00|43765.9|43751.9|43768.4|43754.4|43772.4|43758.4|43764.4|43750.4|0
1734125700000|2024-12-13 21:35:00|43767.9|43753.9|43777.4|43763.4|43781.4|43767.4|43764.4|43750.4|0
1734126000000|2024-12-13 21:40:00|43777.9|43763.9|43783.4|43769.4|43787.4|43773.4|43777.9|43763.9|0
1734126300000|2024-12-13 21:45:00|43787.4|43773.4|43789.9|43775.9|43797.4|43783.4|43787.4|43773.4|0
1734126600000|2024-12-13 21:50:00|43790.9|43776.9|43795.9|43781.9|43796.9|43782.9|43790.9|43776.9|0
1734126900000|2024-12-13 21:55:00|43795.4|43781.4|43798.8|43784.8|43799.4|43785.4|43789.9|43775.9|0
1734165900000|2024-12-14 08:45:00|43801.8|43787.8|43801.8|43787.8|43801.8|43787.8|43801.8|43787.8|0
1734176100000|2024-12-14 11:35:00|43803.7|43789.7|43803.7|43789.7|43803.7|43789.7|43803.7|43789.7|0
1734179100000|2024-12-14 12:25:00|43807.3|43793.3|43807.3|43793.3|43807.3|43793.3|43807.3|43793.3|0
1734186000000|2024-12-14 14:20:00|43808.2|43794.2|43808.2|43794.2|43808.2|43794.2|43808.2|43794.2|0
1734186600000|2024-12-14 14:30:00|43808.3|43794.3|43808.3|43794.3|43808.3|43794.3|43808.3|43794.3|0
1734283800000|2024-12-15 17:30:00|43807.4|43793.4|43807.4|43793.4|43807.4|43793.4|43807.4|43793.4|0
1734292500000|2024-12-15 19:55:00|43807.5|43793.5|43807.5|43793.5|43807.5|43793.5|43807.5|43793.5|0
1734295500000|2024-12-15 20:45:00|43812|43798|43812|43798|43812|43798|43812|43798|0
1734299400000|2024-12-15 21:50:00|43807.5|43793.5|43803.5|43789.5|43807.5|43793.5|43803.5|43789.5|0
1734301500000|2024-12-15 22:25:00|43810.3|43796.3|43810.3|43796.3|43810.3|43796.3|43810.3|43796.3|0
1734302100000|2024-12-15 22:35:00|43810.9|43796.9|43810.9|43796.9|43810.9|43796.9|43810.9|43796.9|0
1734303600000|2024-12-15 23:00:00|43798|43784|43830.1|43816.1|43838.1|43824.1|43798|43784|0
1734303900000|2024-12-15 23:05:00|43833.6|43819.6|43852.1|43838.1|43853.1|43839.1|43833.6|43819.6|0
1734304200000|2024-12-15 23:10:00|43852.6|43838.6|43837.6|43823.6|43855.6|43841.6|43835.1|43821.1|0
1734304500000|2024-12-15 23:15:00|43838.1|43824.1|43829.1|43815.1|43839.6|43825.6|43826.6|43812.6|0
1734304800000|2024-12-15 23:20:00|43829.6|43815.6|43846.1|43832.1|43846.1|43832.1|43828.6|43814.6|0
1734305100000|2024-12-15 23:25:00|43845.6|43831.6|43848.6|43834.6|43854.1|43840.1|43845.1|43831.1|0
1734305400000|2024-12-15 23:30:00|43848.1|43834.1|43853.1|43839.1|43855.6|43841.6|43847.1|43833.1|0
1734305700000|2024-12-15 23:35:00|43852.6|43838.6|43856.6|43842.6|43857.6|43843.6|43851.1|43837.1|0
1734306000000|2024-12-15 23:40:00|43857.1|43843.1|43852.6|43838.6|43858.6|43844.6|43852.1|43838.1|0
1734306300000|2024-12-15 23:45:00|43853.1|43839.1|43849.6|43835.6|43854.6|43840.6|43848.1|43834.1|0
1734306600000|2024-12-15 23:50:00|43850.1|43836.1|43845.1|43831.1|43852.1|43838.1|43843.6|43829.6|0
1734306900000|2024-12-15 23:55:00|43845.6|43831.6|43843.6|43829.6|43847.1|43833.1|43834.6|43820.6|0
1734307200000|2024-12-16 00:00:00|43845.1|43831.1|43855.1|43841.1|43862.6|43848.6|43845.1|43831.1|0
1734307500000|2024-12-16 00:05:00|43854.6|43840.6|43862.1|43848.1|43866.6|43852.6|43853.1|43839.1|0
1734307800000|2024-12-16 00:10:00|43861.6|43847.6|43857.1|43843.1|43862.1|43848.1|43855.6|43841.6|0
1734308100000|2024-12-16 00:15:00|43856.6|43842.6|43856.6|43842.6|43859.6|43845.6|43855.6|43841.6|0
1734308400000|2024-12-16 00:20:00|43856.1|43842.1|43866.6|43852.6|43867.6|43853.6|43853.6|43839.6|0
1734308700000|2024-12-16 00:25:00|43866.1|43852.1|43863.6|43849.6|43867.1|43853.1|43858.6|43844.6|0
1734309000000|2024-12-16 00:30:00|43864.1|43850.1|43860.6|43846.6|43865.1|43851.1|43857.6|43843.6|0
1734309300000|2024-12-16 00:35:00|43861.6|43847.6|43870.1|43856.1|43872.6|43858.6|43859.1|43845.1|0
1734309600000|2024-12-16 00:40:00|43869.6|43855.6|43865.6|43851.6|43871.6|43857.6|43864.1|43850.1|0
1734309900000|2024-12-16 00:45:00|43867.1|43853.1|43873.1|43859.1|43873.6|43859.6|43865.6|43851.6|0
1734310200000|2024-12-16 00:50:00|43872.6|43858.6|43879.1|43865.1|43880.6|43866.6|43872.1|43858.1|0
1734310500000|2024-12-16 00:55:00|43878.6|43864.6|43872.6|43858.6|43879.6|43865.6|43872.6|43858.6|0
1734310800000|2024-12-16 01:00:00|43871.6|43857.6|43879.1|43865.1|43880.6|43866.6|43871.6|43857.6|0
1734311100000|2024-12-16 01:05:00|43879.6|43865.6|43875.1|43861.1|43880.1|43866.1|43873.1|43859.1|0
1734311400000|2024-12-16 01:10:00|43874.6|43860.6|43872.6|43858.6|43878.6|43864.6|43871.1|43857.1|0
1734311700000|2024-12-16 01:15:00|43872.1|43858.1|43860.6|43846.6|43872.6|43858.6|43860.1|43846.1|0
1734312000000|2024-12-16 01:20:00|43861.1|43847.1|43863.1|43849.1|43864.1|43850.1|43860.6|43846.6|0
1734312300000|2024-12-16 01:25:00|43863.6|43849.6|43864.1|43850.1|43868.6|43854.6|43862.6|43848.6|0
1734312600000|2024-12-16 01:30:00|43864.6|43850.6|43874.1|43860.1|43875.1|43861.1|43864.6|43850.6|0
1734312900000|2024-12-16 01:35:00|43873.6|43859.6|43864.1|43850.1|43874.6|43860.6|43863.1|43849.1|0
1734313200000|2024-12-16 01:40:00|43864.6|43850.6|43863.1|43849.1|43867.6|43853.6|43861.1|43847.1|0
1734313500000|2024-12-16 01:45:00|43862.6|43848.6|43864.6|43850.6|43866.1|43852.1|43859.6|43845.6|0
1734313800000|2024-12-16 01:50:00|43864.1|43850.1|43865.6|43851.6|43866.1|43852.1|43861.6|43847.6|0
1734314100000|2024-12-16 01:55:00|43866.1|43852.1|43874.1|43860.1|43875.1|43861.1|43865.6|43851.6|0
1734314400000|2024-12-16 02:00:00|43873.1|43859.1|43870.6|43856.6|43874.1|43860.1|43868.1|43854.1|0
1734314700000|2024-12-16 02:05:00|43870.1|43856.1|43869.1|43855.1|43872.1|43858.1|43867.1|43853.1|0
1734315000000|2024-12-16 02:10:00|43868.1|43854.1|43877.6|43863.6|43878.6|43864.6|43868.1|43854.1|0
1734315300000|2024-12-16 02:15:00|43878.1|43864.1|43871.6|43857.6|43879.6|43865.6|43871.1|43857.1|0
1734315600000|2024-12-16 02:20:00|43872.1|43858.1|43878.1|43864.1|43878.1|43864.1|43871.6|43857.6|0
1734315900000|2024-12-16 02:25:00|43877.6|43863.6|43873.6|43859.6|43878.1|43864.1|43871.1|43857.1|0
1734316200000|2024-12-16 02:30:00|43874.1|43860.1|43876.1|43862.1|43876.6|43862.6|43873.1|43859.1|0
1734316500000|2024-12-16 02:35:00|43876.6|43862.6|43875.1|43861.1|43877.1|43863.1|43871.1|43857.1|0
1734316800000|2024-12-16 02:40:00|43875.6|43861.6|43880.1|43866.1|43880.6|43866.6|43875.1|43861.1|0
1734317100000|2024-12-16 02:45:00|43879.6|43865.6|43878.1|43864.1|43881.6|43867.6|43877.1|43863.1|0
1734317400000|2024-12-16 02:50:00|43877.6|43863.6|43882.8|43868.8|43882.8|43868.8|43876.1|43862.1|0
1734317700000|2024-12-16 02:55:00|43883.3|43869.3|43878.3|43864.3|43883.3|43869.3|43876.3|43862.3|0
1734318000000|2024-12-16 03:00:00|43878.8|43864.8|43875.3|43861.3|43878.8|43864.8|43872.3|43858.3|0
1734318300000|2024-12-16 03:05:00|43874.3|43860.3|43872.8|43858.8|43874.8|43860.8|43870.3|43856.3|0
1734318600000|2024-12-16 03:10:00|43872.3|43858.3|43870.8|43856.8|43872.8|43858.8|43868.8|43854.8|0
1734318900000|2024-12-16 03:15:00|43871.3|43857.3|43870.3|43856.3|43872.3|43858.3|43869.3|43855.3|0
1734319200000|2024-12-16 03:20:00|43870.8|43856.8|43872.3|43858.3|43874.3|43860.3|43868.8|43854.8|0
1734319500000|2024-12-16 03:25:00|43872.8|43858.8|43875.3|43861.3|43875.8|43861.8|43869.8|43855.8|0
1734319800000|2024-12-16 03:30:00|43874.8|43860.8|43869.3|43855.3|43875.8|43861.8|43868.3|43854.3|0
1734320100000|2024-12-16 03:35:00|43868.8|43854.8|43874.3|43860.3|43874.8|43860.8|43868.8|43854.8|0
1734320400000|2024-12-16 03:40:00|43873.8|43859.8|43864.3|43850.3|43874.3|43860.3|43864.3|43850.3|0
1734320700000|2024-12-16 03:45:00|43863.3|43849.3|43863.8|43849.8|43867.3|43853.3|43862.8|43848.8|0
1734321000000|2024-12-16 03:50:00|43863.3|43849.3|43863.3|43849.3|43865.8|43851.8|43860.8|43846.8|0
1734321300000|2024-12-16 03:55:00|43862.8|43848.8|43867.3|43853.3|43868.3|43854.3|43861.3|43847.3|0
1734321600000|2024-12-16 04:00:00|43867.8|43853.8|43872.8|43858.8|43874.3|43860.3|43867.3|43853.3|0
1734321900000|2024-12-16 04:05:00|43873.3|43859.3|43871.3|43857.3|43874.8|43860.8|43871.3|43857.3|0
1734322200000|2024-12-16 04:10:00|43871.8|43857.8|43872.3|43858.3|43872.3|43858.3|43869.3|43855.3|0
1734322500000|2024-12-16 04:15:00|43872.8|43858.8|43871.3|43857.3|43876.8|43862.8|43869.8|43855.8|0
1734322800000|2024-12-16 04:20:00|43870.8|43856.8|43876.3|43862.3|43876.8|43862.8|43870.3|43856.3|0
1734323100000|2024-12-16 04:25:00|43875.8|43861.8|43874.3|43860.3|43875.8|43861.8|43873.3|43859.3|0
1734323400000|2024-12-16 04:30:00|43873.8|43859.8|43878.3|43864.3|43878.3|43864.3|43872.3|43858.3|0
1734323700000|2024-12-16 04:35:00|43877.8|43863.8|43872.8|43858.8|43879.3|43865.3|43872.3|43858.3|0
1734324000000|2024-12-16 04:40:00|43872.3|43858.3|43877.8|43863.8|43877.8|43863.8|43872.3|43858.3|0
1734324300000|2024-12-16 04:45:00|43877.3|43863.3|43871.8|43857.8|43877.3|43863.3|43871.3|43857.3|0
1734324600000|2024-12-16 04:50:00|43871.3|43857.3|43867.3|43853.3|43874.3|43860.3|43866.8|43852.8|0
1734324900000|2024-12-16 04:55:00|43866.8|43852.8|43866.8|43852.8|43868.8|43854.8|43865.3|43851.3|0
1734325200000|2024-12-16 05:00:00|43866.3|43852.3|43866.3|43852.3|43869.3|43855.3|43865.3|43851.3|0
1734325500000|2024-12-16 05:05:00|43866.8|43852.8|43866.8|43852.8|43868.8|43854.8|43864.3|43850.3|0
1734325800000|2024-12-16 05:10:00|43867.3|43853.3|43865.8|43851.8|43868.8|43854.8|43864.8|43850.8|0
1734326100000|2024-12-16 05:15:00|43864.8|43850.8|43864.3|43850.3|43865.8|43851.8|43863.3|43849.3|0
1734326400000|2024-12-16 05:20:00|43864.8|43850.8|43860.8|43846.8|43864.8|43850.8|43859.8|43845.8|0
1734326700000|2024-12-16 05:25:00|43861.3|43847.3|43855.3|43841.3|43861.3|43847.3|43853.3|43839.3|0
1734327000000|2024-12-16 05:30:00|43854.8|43840.8|43860.3|43846.3|43861.3|43847.3|43854.8|43840.8|0
1734327300000|2024-12-16 05:35:00|43859.8|43845.8|43859.3|43845.3|43861.3|43847.3|43857.3|43843.3|0
1734327600000|2024-12-16 05:40:00|43859.8|43845.8|43854.8|43840.8|43860.3|43846.3|43854.3|43840.3|0
1734327900000|2024-12-16 05:45:00|43854.3|43840.3|43855.3|43841.3|43857.3|43843.3|43854.3|43840.3|0
1734328200000|2024-12-16 05:50:00|43855.8|43841.8|43857.8|43843.8|43859.3|43845.3|43854.8|43840.8|0
1734328500000|2024-12-16 05:55:00|43858.3|43844.3|43854.8|43840.8|43858.3|43844.3|43853.8|43839.8|0
1734328800000|2024-12-16 06:00:00|43854.3|43840.3|43855.8|43841.8|43861.3|43847.3|43853.8|43839.8|0
1734329100000|2024-12-16 06:05:00|43856.3|43842.3|43855.3|43841.3|43858.3|43844.3|43854.8|43840.8|0
1734329400000|2024-12-16 06:10:00|43854.8|43840.8|43857.8|43843.8|43858.8|43844.8|43853.3|43839.3|0
1734329700000|2024-12-16 06:15:00|43857.3|43843.3|43859.3|43845.3|43859.3|43845.3|43855.8|43841.8|0
1734330000000|2024-12-16 06:20:00|43858.8|43844.8|43864.8|43850.8|43867.3|43853.3|43858.8|43844.8|0
1734330300000|2024-12-16 06:25:00|43864.3|43850.3|43866.8|43852.8|43867.8|43853.8|43863.3|43849.3|0
1734330600000|2024-12-16 06:30:00|43866.3|43852.3|43869.8|43855.8|43870.3|43856.3|43865.8|43851.8|0
1734330900000|2024-12-16 06:35:00|43869.3|43855.3|43861.3|43847.3|43869.8|43855.8|43859.3|43845.3|0
1734331200000|2024-12-16 06:40:00|43860.8|43846.8|43859.3|43845.3|43864.3|43850.3|43858.3|43844.3|0
1734331500000|2024-12-16 06:45:00|43858.8|43844.8|43864.3|43850.3|43864.8|43850.8|43858.3|43844.3|0
1734331800000|2024-12-16 06:50:00|43864.8|43850.8|43864.8|43850.8|43866.8|43852.8|43862.3|43848.3|0
1734332100000|2024-12-16 06:55:00|43864.3|43850.3|43864.8|43850.8|43864.8|43850.8|43861.3|43847.3|0
1734332400000|2024-12-16 07:00:00|43865.3|43851.3|43859.8|43845.8|43866.3|43852.3|43853.3|43839.3|0
1734332700000|2024-12-16 07:05:00|43860.3|43846.3|43864.8|43850.8|43865.8|43851.8|43859.3|43845.3|0
1734333000000|2024-12-16 07:10:00|43865.3|43851.3|43860.8|43846.8|43867.3|43853.3|43859.3|43845.3|0
1734333300000|2024-12-16 07:15:00|43861.3|43847.3|43858.3|43844.3|43861.3|43847.3|43857.8|43843.8|0
1734333600000|2024-12-16 07:20:00|43858.8|43844.8|43855.8|43841.8|43858.8|43844.8|43855.8|43841.8|0
1734333900000|2024-12-16 07:25:00|43856.3|43842.3|43859.8|43845.8|43861.8|43847.8|43853.8|43839.8|0
1734334200000|2024-12-16 07:30:00|43860.3|43846.3|43848.8|43834.8|43860.3|43846.3|43847.3|43833.3|0
1734334500000|2024-12-16 07:35:00|43849.3|43835.3|43847.3|43833.3|43852.8|43838.8|43845.3|43831.3|0
1734334800000|2024-12-16 07:40:00|43847.8|43833.8|43847.3|43833.3|43847.8|43833.8|43840.3|43826.3|0
1734335100000|2024-12-16 07:45:00|43846.8|43832.8|43853.8|43839.8|43854.3|43840.3|43846.8|43832.8|0
1734335400000|2024-12-16 07:50:00|43853.3|43839.3|43846.8|43832.8|43855.3|43841.3|43846.3|43832.3|0
1734335700000|2024-12-16 07:55:00|43846.3|43832.3|43847.3|43833.3|43862.3|43848.3|43846.3|43832.3|0
1734336000000|2024-12-16 08:00:00|43846.3|43832.3|43853.8|43839.8|43863.8|43849.8|43846.3|43832.3|0
1734336300000|2024-12-16 08:05:00|43852.3|43838.3|43871.3|43857.3|43873.3|43859.3|43850.3|43836.3|0
1734336600000|2024-12-16 08:10:00|43871.8|43857.8|43868.8|43854.8|43876.3|43862.3|43867.3|43853.3|0
1734336900000|2024-12-16 08:15:00|43876.3|43862.3|43861.3|43847.3|43876.3|43862.3|43851.3|43837.3|0
1734337200000|2024-12-16 08:20:00|43861.8|43847.8|43878.8|43864.8|43881.8|43867.8|43861.8|43847.8|0
1734337500000|2024-12-16 08:25:00|43878.3|43864.3|43866.3|43852.3|43878.8|43864.8|43859.8|43845.8|0
1734337800000|2024-12-16 08:30:00|43868.3|43854.3|43865.3|43851.3|43874.8|43860.8|43861.8|43847.8|0
1734338100000|2024-12-16 08:35:00|43864.8|43850.8|43856.8|43842.8|43868.3|43854.3|43854.3|43840.3|0
1734338400000|2024-12-16 08:40:00|43857.3|43843.3|43852.8|43838.8|43857.3|43843.3|43842.8|43828.8|0
1734338700000|2024-12-16 08:45:00|43853.3|43839.3|43850.3|43836.3|43861.8|43847.8|43846.3|43832.3|0
1734339000000|2024-12-16 08:50:00|43850.8|43836.8|43853.8|43839.8|43862.3|43848.3|43849.3|43835.3|0
1734339300000|2024-12-16 08:55:00|43854.3|43840.3|43845.3|43831.3|43856.3|43842.3|43845.3|43831.3|0
1734339600000|2024-12-16 09:00:00|43844.8|43830.8|43820.8|43806.8|43844.8|43830.8|43819.8|43805.8|0
1734339900000|2024-12-16 09:05:00|43820.3|43806.3|43832.3|43818.3|43840.8|43826.8|43819.3|43805.3|0
1734340200000|2024-12-16 09:10:00|43831.3|43817.3|43829.3|43815.3|43835.3|43821.3|43825.3|43811.3|0
1734340500000|2024-12-16 09:15:00|43828.8|43814.8|43838.8|43824.8|43844.3|43830.3|43823.8|43809.8|0
1734340800000|2024-12-16 09:20:00|43838.3|43824.3|43843.3|43829.3|43844.3|43830.3|43832.8|43818.8|0
1734341100000|2024-12-16 09:25:00|43841.3|43827.3|43845.3|43831.3|43849.8|43835.8|43841.3|43827.3|0
1734341400000|2024-12-16 09:30:00|43844.8|43830.8|43848.3|43834.3|43848.8|43834.8|43841.3|43827.3|0
1734341700000|2024-12-16 09:35:00|43847.8|43833.8|43848.3|43834.3|43849.8|43835.8|43843.3|43829.3|0
1734342000000|2024-12-16 09:40:00|43848.8|43834.8|43848.3|43834.3|43849.3|43835.3|43842.3|43828.3|0
1734342300000|2024-12-16 09:45:00|43847.8|43833.8|43851.8|43837.8|43856.8|43842.8|43847.3|43833.3|0
1734342600000|2024-12-16 09:50:00|43852.3|43838.3|43854.8|43840.8|43859.8|43845.8|43851.3|43837.3|0
1734342900000|2024-12-16 09:55:00|43854.3|43840.3|43856.3|43842.3|43857.8|43843.8|43850.8|43836.8|0
1734343200000|2024-12-16 10:00:00|43857.3|43843.3|43865.8|43851.8|43866.3|43852.3|43857.3|43843.3|0
1734343500000|2024-12-16 10:05:00|43865.3|43851.3|43859.3|43845.3|43868.3|43854.3|43858.8|43844.8|0
1734343800000|2024-12-16 10:10:00|43858.3|43844.3|43864.8|43850.8|43865.8|43851.8|43858.3|43844.3|0
1734344100000|2024-12-16 10:15:00|43864.3|43850.3|43868.3|43854.3|43868.3|43854.3|43857.8|43843.8|0
1734344400000|2024-12-16 10:20:00|43867.3|43853.3|43862.3|43848.3|43867.8|43853.8|43855.8|43841.8|0
1734344700000|2024-12-16 10:25:00|43861.8|43847.8|43870.3|43856.3|43873.8|43859.8|43860.3|43846.3|0
1734345000000|2024-12-16 10:30:00|43869.8|43855.8|43871.8|43857.8|43879.8|43865.8|43868.8|43854.8|0
1734345300000|2024-12-16 10:35:00|43871.3|43857.3|43859.8|43845.8|43871.3|43857.3|43859.3|43845.3|0
1734345600000|2024-12-16 10:40:00|43859.3|43845.3|43864.8|43850.8|43868.8|43854.8|43858.3|43844.3|0
1734345900000|2024-12-16 10:45:00|43864.3|43850.3|43862.8|43848.8|43869.3|43855.3|43862.3|43848.3|0
1734346200000|2024-12-16 10:50:00|43862.3|43848.3|43860.3|43846.3|43864.8|43850.8|43858.8|43844.8|0
1734346500000|2024-12-16 10:55:00|43859.8|43845.8|43847.8|43833.8|43860.8|43846.8|43847.8|43833.8|0
1734346800000|2024-12-16 11:00:00|43848.3|43834.3|43865.3|43851.3|43865.3|43851.3|43840.3|43826.3|0
1734347100000|2024-12-16 11:05:00|43864.8|43850.8|43872.8|43858.8|43874.8|43860.8|43858.8|43844.8|0
1734347400000|2024-12-16 11:10:00|43870.3|43856.3|43862.3|43848.3|43874.8|43860.8|43862.3|43848.3|0
1734347700000|2024-12-16 11:15:00|43862.8|43848.8|43862.8|43848.8|43866.3|43852.3|43860.3|43846.3|0
1734348000000|2024-12-16 11:20:00|43862.3|43848.3|43855.8|43841.8|43862.8|43848.8|43854.8|43840.8|0
1734348300000|2024-12-16 11:25:00|43855.3|43841.3|43861.8|43847.8|43863.8|43849.8|43852.8|43838.8|0
1734348600000|2024-12-16 11:30:00|43862.3|43848.3|43867.8|43853.8|43872.3|43858.3|43860.3|43846.3|0
1734348900000|2024-12-16 11:35:00|43868.3|43854.3|43863.8|43849.8|43868.8|43854.8|43858.8|43844.8|0
1734349200000|2024-12-16 11:40:00|43863.3|43849.3|43875.3|43861.3|43877.8|43863.8|43859.3|43845.3|0
1734349500000|2024-12-16 11:45:00|43874.8|43860.8|43879.8|43865.8|43880.3|43866.3|43873.3|43859.3|0
1734349800000|2024-12-16 11:50:00|43879.3|43865.3|43878.8|43864.8|43887.8|43873.8|43874.8|43860.8|0
1734350100000|2024-12-16 11:55:00|43878.3|43864.3|43872.8|43858.8|43878.3|43864.3|43869.8|43855.8|0
1734350400000|2024-12-16 12:00:00|43872.3|43858.3|43876.3|43862.3|43880.3|43866.3|43869.8|43855.8|0
1734350700000|2024-12-16 12:05:00|43876.8|43862.8|43883.3|43869.3|43883.3|43869.3|43874.3|43860.3|0
1734351000000|2024-12-16 12:10:00|43883.8|43869.8|43901.8|43887.8|43904.3|43890.3|43881.8|43867.8|0
1734351300000|2024-12-16 12:15:00|43902.8|43888.8|43906.8|43892.8|43914.3|43900.3|43901.3|43887.3|0
1734351600000|2024-12-16 12:20:00|43906.3|43892.3|43905.3|43891.3|43909.3|43895.3|43900.3|43886.3|0
1734351900000|2024-12-16 12:25:00|43904.8|43890.8|43907.8|43893.8|43911.8|43897.8|43899.8|43885.8|0
1734352200000|2024-12-16 12:30:00|43908.8|43894.8|43906.3|43892.3|43909.8|43895.8|43901.8|43887.8|0
1734352500000|2024-12-16 12:35:00|43906.8|43892.8|43895.3|43881.3|43909.3|43895.3|43895.3|43881.3|0
1734352800000|2024-12-16 12:40:00|43895.8|43881.8|43909.3|43895.3|43909.8|43895.8|43895.8|43881.8|0
1734353100000|2024-12-16 12:45:00|43908.8|43894.8|43903.8|43889.8|43909.3|43895.3|43902.3|43888.3|0
1734353400000|2024-12-16 12:50:00|43903.3|43889.3|43905.3|43891.3|43906.8|43892.8|43898.3|43884.3|0
1734353700000|2024-12-16 12:55:00|43905.8|43891.8|43906.3|43892.3|43907.8|43893.8|43903.8|43889.8|0
1734354000000|2024-12-16 13:00:00|43907.3|43893.3|43893.3|43879.3|43909.8|43895.8|43891.3|43877.3|0
1734354300000|2024-12-16 13:05:00|43894.8|43880.8|43885.3|43871.3|43899.8|43885.8|43884.3|43870.3|0
1734354600000|2024-12-16 13:10:00|43884.8|43870.8|43894.8|43880.8|43896.8|43882.8|43881.8|43867.8|0
1734354900000|2024-12-16 13:15:00|43894.3|43880.3|43902.8|43888.8|43905.8|43891.8|43893.3|43879.3|0
1734355200000|2024-12-16 13:20:00|43902.3|43888.3|43898.3|43884.3|43905.8|43891.8|43893.8|43879.8|0
1734355500000|2024-12-16 13:25:00|43898.8|43884.8|43893.3|43879.3|43903.8|43889.8|43890.3|43876.3|0
1734355800000|2024-12-16 13:30:00|43892.8|43878.8|43887.8|43873.8|43895.8|43881.8|43882.3|43868.3|0
1734356100000|2024-12-16 13:35:00|43887.3|43873.3|43883.8|43869.8|43891.3|43877.3|43881.8|43867.8|0
1734356400000|2024-12-16 13:40:00|43883.3|43869.3|43884.3|43870.3|43884.8|43870.8|43876.3|43862.3|0
1734356700000|2024-12-16 13:45:00|43883.8|43869.8|43887.8|43873.8|43891.3|43877.3|43883.3|43869.3|0
1734357000000|2024-12-16 13:50:00|43887.3|43873.3|43894.8|43880.8|43901.8|43887.8|43886.3|43872.3|0
1734357300000|2024-12-16 13:55:00|43895.3|43881.3|43908.3|43894.3|43910.3|43896.3|43895.3|43881.3|0
1734357600000|2024-12-16 14:00:00|43907.3|43893.3|43917.3|43903.3|43920.8|43906.8|43906.8|43892.8|0
1734357900000|2024-12-16 14:05:00|43916.8|43902.8|43905.3|43891.3|43924.8|43910.8|43903.8|43889.8|0
1734358200000|2024-12-16 14:10:00|43904.8|43890.8|43891.8|43877.8|43904.8|43890.8|43888.8|43874.8|0
1734358500000|2024-12-16 14:15:00|43892.8|43878.8|43870.3|43856.3|43894.8|43880.8|43869.3|43855.3|0
1734358800000|2024-12-16 14:20:00|43871.3|43857.3|43856.8|43842.8|43872.8|43858.8|43852.8|43838.8|0
1734359100000|2024-12-16 14:25:00|43858.3|43844.3|43850.3|43836.3|43869.3|43855.3|43838.8|43824.8|0
1734359400000|2024-12-16 14:30:00|43848.3|43834.3|43805.8|43791.8|43860.8|43846.8|43786.8|43772.8|0
1734359700000|2024-12-16 14:35:00|43807.8|43793.8|43818.3|43804.3|43851.8|43837.8|43803.8|43789.8|0
1734360000000|2024-12-16 14:40:00|43817.3|43803.3|43830.8|43816.8|43840.3|43826.3|43812.8|43798.8|0
1734360300000|2024-12-16 14:45:00|43831.8|43817.8|43844.8|43830.8|43864.8|43850.8|43802.3|43788.3|0
1734360600000|2024-12-16 14:50:00|43845.3|43831.3|43835.8|43821.8|43877.8|43863.8|43823.3|43809.3|0
1734360900000|2024-12-16 14:55:00|43833.8|43819.8|43846.8|43832.8|43853.8|43839.8|43820.8|43806.8|0
1734361200000|2024-12-16 15:00:00|43854.8|43840.8|43919.8|43905.8|43919.8|43905.8|43852.8|43838.8|0
1734361500000|2024-12-16 15:05:00|43917.8|43903.8|43916.8|43902.8|43952.8|43938.8|43897.8|43883.8|0
1734361800000|2024-12-16 15:10:00|43919.8|43905.8|43882.8|43868.8|43934.3|43920.3|43878.8|43864.8|0
1734362100000|2024-12-16 15:15:00|43883.8|43869.8|43852.8|43838.8|43907.3|43893.3|43841.8|43827.8|0
1734362400000|2024-12-16 15:20:00|43855.8|43841.8|43822.8|43808.8|43862.8|43848.8|43807.8|43793.8|0
1734362700000|2024-12-16 15:25:00|43823.8|43809.8|43862.8|43848.8|43869.3|43855.3|43816.8|43802.8|0
1734363000000|2024-12-16 15:30:00|43863.8|43849.8|43889.8|43875.8|43889.8|43875.8|43856.8|43842.8|0
1734363300000|2024-12-16 15:35:00|43890.8|43876.8|43880.8|43866.8|43903.8|43889.8|43874.8|43860.8|0
1734363600000|2024-12-16 15:40:00|43882.8|43868.8|43880.8|43866.8|43909.3|43895.3|43869.8|43855.8|0
1734363900000|2024-12-16 15:45:00|43881.8|43867.8|43900.8|43886.8|43900.8|43886.8|43857.8|43843.8|0
1734364200000|2024-12-16 15:50:00|43897.8|43883.8|43904.8|43890.8|43921.8|43907.8|43884.8|43870.8|0
1734364500000|2024-12-16 15:55:00|43902.8|43888.8|43876.8|43862.8|43908.8|43894.8|43868.3|43854.3|0
1734364800000|2024-12-16 16:00:00|43875.3|43861.3|43836.8|43822.8|43875.3|43861.3|43835.3|43821.3|0
1734365100000|2024-12-16 16:05:00|43837.8|43823.8|43839.8|43825.8|43844.8|43830.8|43829.3|43815.3|0
1734365400000|2024-12-16 16:10:00|43842.8|43828.8|43848.8|43834.8|43857.8|43843.8|43832.8|43818.8|0
1734365700000|2024-12-16 16:15:00|43849.3|43835.3|43822.8|43808.8|43852.8|43838.8|43803.8|43789.8|0
1734366000000|2024-12-16 16:20:00|43823.3|43809.3|43830.3|43816.3|43840.8|43826.8|43818.8|43804.8|0
1734366300000|2024-12-16 16:25:00|43829.3|43815.3|43811.8|43797.8|43829.3|43815.3|43796.8|43782.8|0
1734366600000|2024-12-16 16:30:00|43813.8|43799.8|43822.8|43808.8|43827.8|43813.8|43796.8|43782.8|0
1734366900000|2024-12-16 16:35:00|43821.8|43807.8|43824.8|43810.8|43838.8|43824.8|43819.3|43805.3|0
1734367200000|2024-12-16 16:40:00|43824.3|43810.3|43830.3|43816.3|43842.8|43828.8|43813.8|43799.8|0
1734367500000|2024-12-16 16:45:00|43828.8|43814.8|43835.3|43821.3|43839.8|43825.8|43806.3|43792.3|0
1734367800000|2024-12-16 16:50:00|43836.8|43822.8|43842.8|43828.8|43844.8|43830.8|43819.8|43805.8|0
1734368100000|2024-12-16 16:55:00|43842.3|43828.3|43825.3|43811.3|43848.3|43834.3|43817.8|43803.8|0
1734368400000|2024-12-16 17:00:00|43822.8|43808.8|43788.8|43774.8|43826.8|43812.8|43779.8|43765.8|0
1734368700000|2024-12-16 17:05:00|43789.8|43775.8|43791.8|43777.8|43800.3|43786.3|43773.8|43759.8|0
1734369000000|2024-12-16 17:10:00|43796.8|43782.8|43825.3|43811.3|43830.8|43816.8|43793.8|43779.8|0
1734369300000|2024-12-16 17:15:00|43824.8|43810.8|43788.3|43774.3|43829.8|43815.8|43785.3|43771.3|0
1734369600000|2024-12-16 17:20:00|43789.3|43775.3|43785.3|43771.3|43806.3|43792.3|43782.3|43768.3|0
1734369900000|2024-12-16 17:25:00|43784.8|43770.8|43791.8|43777.8|43801.3|43787.3|43780.3|43766.3|0
1734370200000|2024-12-16 17:30:00|43793.8|43779.8|43789.8|43775.8|43802.8|43788.8|43786.3|43772.3|0
1734370500000|2024-12-16 17:35:00|43788.8|43774.8|43798.8|43784.8|43802.8|43788.8|43775.8|43761.8|0
1734370800000|2024-12-16 17:40:00|43798.3|43784.3|43812.8|43798.8|43822.8|43808.8|43797.3|43783.3|0
1734371100000|2024-12-16 17:45:00|43812.3|43798.3|43781.8|43767.8|43812.3|43798.3|43781.8|43767.8|0
1734371400000|2024-12-16 17:50:00|43782.3|43768.3|43789.3|43775.3|43795.8|43781.8|43761.8|43747.8|0
1734371700000|2024-12-16 17:55:00|43788.3|43774.3|43779.3|43765.3|43791.8|43777.8|43766.3|43752.3|0
1734372000000|2024-12-16 18:00:00|43779.8|43765.8|43802.8|43788.8|43804.3|43790.3|43773.3|43759.3|0
1734372300000|2024-12-16 18:05:00|43798.8|43784.8|43790.3|43776.3|43799.8|43785.8|43773.3|43759.3|0
1734372600000|2024-12-16 18:10:00|43788.8|43774.8|43773.8|43759.8|43792.3|43778.3|43766.8|43752.8|0
1734372900000|2024-12-16 18:15:00|43772.8|43758.8|43779.8|43765.8|43785.8|43771.8|43772.3|43758.3|0
1734373200000|2024-12-16 18:20:00|43780.8|43766.8|43805.8|43791.8|43805.8|43791.8|43780.8|43766.8|0
1734373500000|2024-12-16 18:25:00|43806.3|43792.3|43816.8|43802.8|43816.8|43802.8|43798.8|43784.8|0
1734373800000|2024-12-16 18:30:00|43817.8|43803.8|43812.3|43798.3|43829.3|43815.3|43803.8|43789.8|0
1734374100000|2024-12-16 18:35:00|43812.8|43798.8|43789.3|43775.3|43813.8|43799.8|43787.8|43773.8|0
1734374400000|2024-12-16 18:40:00|43789.8|43775.8|43793.8|43779.8|43801.3|43787.3|43784.3|43770.3|0
1734374700000|2024-12-16 18:45:00|43795.3|43781.3|43803.8|43789.8|43809.8|43795.8|43790.8|43776.8|0
1734375000000|2024-12-16 18:50:00|43805.8|43791.8|43823.8|43809.8|43825.3|43811.3|43804.8|43790.8|0
1734375300000|2024-12-16 18:55:00|43823.3|43809.3|43817.8|43803.8|43827.3|43813.3|43817.8|43803.8|0
1734375600000|2024-12-16 19:00:00|43815.8|43801.8|43795.3|43781.3|43821.8|43807.8|43791.8|43777.8|0
1734375900000|2024-12-16 19:05:00|43795.8|43781.8|43810.3|43796.3|43810.3|43796.3|43787.8|43773.8|0
1734376200000|2024-12-16 19:10:00|43810.8|43796.8|43817.3|43803.3|43818.3|43804.3|43804.3|43790.3|0
1734376500000|2024-12-16 19:15:00|43817.8|43803.8|43806.3|43792.3|43822.8|43808.8|43804.8|43790.8|0
1734376800000|2024-12-16 19:20:00|43806.8|43792.8|43812.3|43798.3|43816.3|43802.3|43805.8|43791.8|0
1734377100000|2024-12-16 19:25:00|43811.8|43797.8|43807.3|43793.3|43820.3|43806.3|43805.3|43791.3|0
1734377400000|2024-12-16 19:30:00|43807.8|43793.8|43787.8|43773.8|43811.3|43797.3|43782.8|43768.8|0
1734377700000|2024-12-16 19:35:00|43788.3|43774.3|43790.8|43776.8|43796.8|43782.8|43778.8|43764.8|0
1734378000000|2024-12-16 19:40:00|43791.3|43777.3|43800.8|43786.8|43801.8|43787.8|43782.8|43768.8|0
1734378300000|2024-12-16 19:45:00|43798.8|43784.8|43800.3|43786.3|43803.8|43789.8|43787.8|43773.8|0
1734378600000|2024-12-16 19:50:00|43800.8|43786.8|43821.3|43807.3|43822.8|43808.8|43797.8|43783.8|0
1734378900000|2024-12-16 19:55:00|43821.8|43807.8|43831.3|43817.3|43837.8|43823.8|43821.3|43807.3|0
1734379200000|2024-12-16 20:00:00|43831.8|43817.8|43814.8|43800.8|43831.8|43817.8|43808.8|43794.8|0
1734379500000|2024-12-16 20:05:00|43813.8|43799.8|43814.8|43800.8|43819.8|43805.8|43806.8|43792.8|0
1734379800000|2024-12-16 20:10:00|43814.3|43800.3|43822.8|43808.8|43829.8|43815.8|43812.8|43798.8|0
1734380100000|2024-12-16 20:15:00|43823.3|43809.3|43813.3|43799.3|43824.3|43810.3|43807.8|43793.8|0
1734380400000|2024-12-16 20:20:00|43811.8|43797.8|43812.8|43798.8|43818.8|43804.8|43792.3|43778.3|0
1734380700000|2024-12-16 20:25:00|43813.3|43799.3|43817.3|43803.3|43828.3|43814.3|43807.8|43793.8|0
1734381000000|2024-12-16 20:30:00|43814.8|43800.8|43811.3|43797.3|43818.8|43804.8|43801.3|43787.3|0
1734381300000|2024-12-16 20:35:00|43813.8|43799.8|43784.8|43770.8|43814.3|43800.3|43781.3|43767.3|0
1734381600000|2024-12-16 20:40:00|43784.3|43770.3|43763.8|43749.8|43788.3|43774.3|43763.8|43749.8|0
1734381900000|2024-12-16 20:45:00|43759.3|43745.3|43755.3|43741.3|43763.8|43749.8|43733.3|43719.3|0
1734382200000|2024-12-16 20:50:00|43754.3|43740.3|43713.8|43699.8|43754.3|43740.3|43688.3|43674.3|0
1734382500000|2024-12-16 20:55:00|43714.8|43700.8|43728.8|43714.8|43744.8|43730.8|43706.8|43692.8|0
1734382800000|2024-12-16 21:00:00|43726.3|43712.3|43721.3|43707.3|43737.8|43723.8|43710.3|43696.3|0
1734383100000|2024-12-16 21:05:00|43721.8|43707.8|43710.3|43696.3|43721.8|43707.8|43706.8|43692.8|0
1734383400000|2024-12-16 21:10:00|43710.8|43696.8|43698.8|43684.8|43710.8|43696.8|43695.3|43681.3|0
1734383700000|2024-12-16 21:15:00|43699.3|43685.3|43695.8|43681.8|43701.3|43687.3|43691.3|43677.3|0
1734384000000|2024-12-16 21:20:00|43695.3|43681.3|43687.8|43673.8|43695.8|43681.8|43682.3|43668.3|0
1734384300000|2024-12-16 21:25:00|43687.3|43673.3|43686.3|43672.3|43690.8|43676.8|43684.8|43670.8|0
1734384600000|2024-12-16 21:30:00|43685.8|43671.8|43690.3|43676.3|43695.8|43681.8|43683.3|43669.3|0
1734384900000|2024-12-16 21:35:00|43689.8|43675.8|43695.3|43681.3|43695.3|43681.3|43687.8|43673.8|0
1734385200000|2024-12-16 21:40:00|43694.8|43680.8|43691.8|43677.8|43695.3|43681.3|43686.3|43672.3|0
1734385500000|2024-12-16 21:45:00|43691.3|43677.3|43696.3|43682.3|43700.8|43686.8|43691.3|43677.3|0
1734385800000|2024-12-16 21:50:00|43696.8|43682.8|43694.8|43680.8|43697.8|43683.8|43692.3|43678.3|0
1734386100000|2024-12-16 21:55:00|43695.3|43681.3|43700.9|43686.9|43703.8|43689.8|43691.3|43677.3|0
1734386400000|2024-12-16 22:00:00|43701.4|43687.4|43704.1|43690.1|43705.9|43691.9|43700.4|43686.4|0
1734386700000|2024-12-16 22:05:00|43707.3|43693.3|43709.9|43695.9|43709.9|43695.9|43703.7|43689.7|0
1734387000000|2024-12-16 22:10:00|43710|43696|43710.4|43696.4|43710.7|43696.7|43710|43696|0
1734387300000|2024-12-16 22:15:00|43710.5|43696.5|43704.4|43690.4|43710.5|43696.5|43704.2|43690.2|0
1734387600000|2024-12-16 22:20:00|43704.5|43690.5|43701.9|43687.9|43704.5|43690.5|43698.8|43684.8|0
1734387900000|2024-12-16 22:25:00|43702.1|43688.1|43700.7|43686.7|43703.2|43689.2|43700.7|43686.7|0
1734388200000|2024-12-16 22:30:00|43698.9|43684.9|43699.1|43685.1|43699.3|43685.3|43698.5|43684.5|0
1734388500000|2024-12-16 22:35:00|43698.5|43684.5|43702.7|43688.7|43702.9|43688.9|43696.6|43682.6|0
1734388800000|2024-12-16 22:40:00|43702.8|43688.8|43702.5|43688.5|43703.2|43689.2|43702.5|43688.5|0
1734389100000|2024-12-16 22:45:00|43702.7|43688.7|43702.6|43688.6|43703|43689|43702.5|43688.5|0
1734389400000|2024-12-16 22:50:00|43703.1|43689.1|43705.6|43691.6|43705.6|43691.6|43702.6|43688.6|0
1734389700000|2024-12-16 22:55:00|43704.3|43690.3|43704.9|43690.9|43705.7|43691.7|43701.2|43687.2|0
1734390000000|2024-12-16 23:00:00|43704.7|43690.7|43692.1|43678.1|43708.3|43694.3|43688.1|43674.1|0
1734390300000|2024-12-16 23:05:00|43693.6|43679.6|43667.6|43653.6|43697.6|43683.6|43667.6|43653.6|0
1734390600000|2024-12-16 23:10:00|43668.1|43654.1|43673.6|43659.6|43675.1|43661.1|43665.6|43651.6|0
1734390900000|2024-12-16 23:15:00|43675.1|43661.1|43659.6|43645.6|43679.1|43665.1|43655.1|43641.1|0
1734391200000|2024-12-16 23:20:00|43662.1|43648.1|43673.1|43659.1|43673.1|43659.1|43660.1|43646.1|0
1734391500000|2024-12-16 23:25:00|43674.6|43660.6|43674.1|43660.1|43675.6|43661.6|43668.6|43654.6|0
1734391800000|2024-12-16 23:30:00|43674.6|43660.6|43681.6|43667.6|43683.1|43669.1|43672.1|43658.1|0
1734392100000|2024-12-16 23:35:00|43682.1|43668.1|43679.1|43665.1|43684.6|43670.6|43678.6|43664.6|0
1734392400000|2024-12-16 23:40:00|43679.6|43665.6|43686.1|43672.1|43686.6|43672.6|43679.6|43665.6|0
1734392700000|2024-12-16 23:45:00|43685.6|43671.6|43682.6|43668.6|43688.6|43674.6|43682.6|43668.6|0
1734393000000|2024-12-16 23:50:00|43683.1|43669.1|43682.6|43668.6|43685.6|43671.6|43681.6|43667.6|0
1734393300000|2024-12-16 23:55:00|43682.1|43668.1|43676.6|43662.6|43682.1|43668.1|43676.6|43662.6|0
1734393600000|2024-12-17 00:00:00|43677.1|43663.1|43675.6|43661.6|43683.1|43669.1|43675.6|43661.6|0
1734393900000|2024-12-17 00:05:00|43675.1|43661.1|43682.6|43668.6|43686.1|43672.1|43674.6|43660.6|0
1734394200000|2024-12-17 00:10:00|43682.1|43668.1|43672.6|43658.6|43682.1|43668.1|43672.1|43658.1|0
1734394500000|2024-12-17 00:15:00|43671.6|43657.6|43669.1|43655.1|43674.6|43660.6|43666.1|43652.1|0
1734394800000|2024-12-17 00:20:00|43669.6|43655.6|43674.6|43660.6|43676.1|43662.1|43667.1|43653.1|0
1734395100000|2024-12-17 00:25:00|43675.1|43661.1|43674.1|43660.1|43678.1|43664.1|43670.1|43656.1|0
1734395400000|2024-12-17 00:30:00|43673.6|43659.6|43668.1|43654.1|43675.6|43661.6|43668.1|43654.1|0
1734395700000|2024-12-17 00:35:00|43668.6|43654.6|43667.1|43653.1|43668.6|43654.6|43662.1|43648.1|0
1734396000000|2024-12-17 00:40:00|43669.6|43655.6|43679.1|43665.1|43680.1|43666.1|43669.6|43655.6|0
1734396300000|2024-12-17 00:45:00|43678.1|43664.1|43686.1|43672.1|43687.1|43673.1|43674.1|43660.1|0
1734396600000|2024-12-17 00:50:00|43686.6|43672.6|43686.1|43672.1|43689.1|43675.1|43683.6|43669.6|0
1734396900000|2024-12-17 00:55:00|43686.6|43672.6|43682.1|43668.1|43688.6|43674.6|43679.6|43665.6|0
1734397200000|2024-12-17 01:00:00|43680.6|43666.6|43683.1|43669.1|43683.1|43669.1|43673.1|43659.1|0
1734397500000|2024-12-17 01:05:00|43682.6|43668.6|43689.6|43675.6|43691.6|43677.6|43682.1|43668.1|0
1734397800000|2024-12-17 01:10:00|43689.1|43675.1|43695.1|43681.1|43696.1|43682.1|43687.6|43673.6|0
1734398100000|2024-12-17 01:15:00|43695.6|43681.6|43695.1|43681.1|43696.6|43682.6|43689.1|43675.1|0
1734398400000|2024-12-17 01:20:00|43694.6|43680.6|43703.1|43689.1|43705.6|43691.6|43693.6|43679.6|0
1734398700000|2024-12-17 01:25:00|43703.6|43689.6|43708.1|43694.1|43709.6|43695.6|43703.6|43689.6|0
1734399000000|2024-12-17 01:30:00|43709.6|43695.6|43708.1|43694.1|43716.6|43702.6|43705.6|43691.6|0
1734399300000|2024-12-17 01:35:00|43708.6|43694.6|43705.1|43691.1|43708.6|43694.6|43702.6|43688.6|0
1734399600000|2024-12-17 01:40:00|43705.6|43691.6|43705.8|43691.8|43707.3|43693.3|43700.3|43686.3|0
1734399900000|2024-12-17 01:45:00|43705.3|43691.3|43709.8|43695.8|43709.8|43695.8|43703.8|43689.8|0
1734400200000|2024-12-17 01:50:00|43710.3|43696.3|43719.8|43705.8|43720.8|43706.8|43710.3|43696.3|0
1734400500000|2024-12-17 01:55:00|43720.3|43706.3|43717.8|43703.8|43720.3|43706.3|43714.8|43700.8|0
1734400800000|2024-12-17 02:00:00|43717.3|43703.3|43725.8|43711.8|43727.3|43713.3|43714.8|43700.8|0
1734401100000|2024-12-17 02:05:00|43725.3|43711.3|43727.8|43713.8|43730.3|43716.3|43722.8|43708.8|0
1734401400000|2024-12-17 02:10:00|43727.3|43713.3|43730.3|43716.3|43732.3|43718.3|43725.3|43711.3|0
1734401700000|2024-12-17 02:15:00|43730.8|43716.8|43722.8|43708.8|43731.8|43717.8|43721.3|43707.3|0
1734402000000|2024-12-17 02:20:00|43723.3|43709.3|43724.3|43710.3|43726.8|43712.8|43722.3|43708.3|0
1734402300000|2024-12-17 02:25:00|43724.8|43710.8|43728.3|43714.3|43731.3|43717.3|43720.8|43706.8|0
1734402600000|2024-12-17 02:30:00|43727.8|43713.8|43733.3|43719.3|43733.8|43719.8|43727.8|43713.8|0
1734402900000|2024-12-17 02:35:00|43733.8|43719.8|43729.8|43715.8|43735.3|43721.3|43728.3|43714.3|0
1734403200000|2024-12-17 02:40:00|43729.3|43715.3|43739.3|43725.3|43739.8|43725.8|43728.3|43714.3|0
1734403500000|2024-12-17 02:45:00|43738.8|43724.8|43733.3|43719.3|43740.8|43726.8|43732.3|43718.3|0
1734403800000|2024-12-17 02:50:00|43733.8|43719.8|43727.8|43713.8|43734.8|43720.8|43727.3|43713.3|0
1734404100000|2024-12-17 02:55:00|43727.3|43713.3|43724.3|43710.3|43730.3|43716.3|43723.3|43709.3|0
1734404400000|2024-12-17 03:00:00|43722.8|43708.8|43723.3|43709.3|43726.3|43712.3|43721.8|43707.8|0
1734404700000|2024-12-17 03:05:00|43723.8|43709.8|43719.3|43705.3|43723.8|43709.8|43717.8|43703.8|0
1734405000000|2024-12-17 03:10:00|43718.8|43704.8|43719.8|43705.8|43721.8|43707.8|43716.8|43702.8|0
1734405300000|2024-12-17 03:15:00|43720.3|43706.3|43716.8|43702.8|43721.8|43707.8|43716.8|43702.8|0
1734405600000|2024-12-17 03:20:00|43717.3|43703.3|43718.8|43704.8|43720.8|43706.8|43717.3|43703.3|0
1734405900000|2024-12-17 03:25:00|43719.3|43705.3|43721.8|43707.8|43723.3|43709.3|43718.3|43704.3|0
1734406200000|2024-12-17 03:30:00|43722.3|43708.3|43718.8|43704.8|43722.3|43708.3|43717.8|43703.8|0
1734406500000|2024-12-17 03:35:00|43718.3|43704.3|43716.3|43702.3|43720.3|43706.3|43716.3|43702.3|0
1734406800000|2024-12-17 03:40:00|43716.8|43702.8|43716.3|43702.3|43717.8|43703.8|43715.8|43701.8|0
1734407100000|2024-12-17 03:45:00|43715.8|43701.8|43709.8|43695.8|43716.3|43702.3|43708.8|43694.8|0
1734407400000|2024-12-17 03:50:00|43709.3|43695.3|43702.3|43688.3|43709.8|43695.8|43701.8|43687.8|0
1734407700000|2024-12-17 03:55:00|43702.8|43688.8|43702.8|43688.8|43703.8|43689.8|43698.3|43684.3|0
1734408000000|2024-12-17 04:00:00|43703.3|43689.3|43711.8|43697.8|43712.8|43698.8|43703.3|43689.3|0
1734408300000|2024-12-17 04:05:00|43712.3|43698.3|43719.8|43705.8|43720.3|43706.3|43711.8|43697.8|0
1734408600000|2024-12-17 04:10:00|43720.3|43706.3|43722.8|43708.8|43723.3|43709.3|43715.8|43701.8|0
1734408900000|2024-12-17 04:15:00|43722.3|43708.3|43718.3|43704.3|43724.8|43710.8|43716.8|43702.8|0
1734409200000|2024-12-17 04:20:00|43717.8|43703.8|43719.8|43705.8|43720.3|43706.3|43716.8|43702.8|0
1734409500000|2024-12-17 04:25:00|43719.3|43705.3|43719.8|43705.8|43721.8|43707.8|43715.3|43701.3|0
1734409800000|2024-12-17 04:30:00|43720.3|43706.3|43711.3|43697.3|43720.3|43706.3|43711.3|43697.3|0
1734410100000|2024-12-17 04:35:00|43710.8|43696.8|43709.8|43695.8|43712.8|43698.8|43704.8|43690.8|0
1734410400000|2024-12-17 04:40:00|43709.3|43695.3|43702.3|43688.3|43709.8|43695.8|43701.3|43687.3|0
1734410700000|2024-12-17 04:45:00|43701.8|43687.8|43699.8|43685.8|43702.8|43688.8|43697.3|43683.3|0
1734411000000|2024-12-17 04:50:00|43700.3|43686.3|43695.8|43681.8|43702.8|43688.8|43694.3|43680.3|0
1734411300000|2024-12-17 04:55:00|43696.3|43682.3|43696.3|43682.3|43698.8|43684.8|43693.8|43679.8|0
1734411600000|2024-12-17 05:00:00|43696.8|43682.8|43691.8|43677.8|43698.3|43684.3|43690.3|43676.3|0
1734411900000|2024-12-17 05:05:00|43692.3|43678.3|43693.3|43679.3|43696.8|43682.8|43691.3|43677.3|0
1734412200000|2024-12-17 05:10:00|43693.8|43679.8|43699.8|43685.8|43701.8|43687.8|43692.3|43678.3|0
1734412500000|2024-12-17 05:15:00|43699.3|43685.3|43699.3|43685.3|43703.8|43689.8|43696.3|43682.3|0
1734412800000|2024-12-17 05:20:00|43698.8|43684.8|43695.8|43681.8|43699.8|43685.8|43694.8|43680.8|0
1734413100000|2024-12-17 05:25:00|43697.8|43683.8|43695.8|43681.8|43698.8|43684.8|43693.8|43679.8|0
1734413400000|2024-12-17 05:30:00|43696.3|43682.3|43687.8|43673.8|43699.8|43685.8|43687.8|43673.8|0
1734413700000|2024-12-17 05:35:00|43688.3|43674.3|43682.8|43668.8|43688.3|43674.3|43679.3|43665.3|0
1734414000000|2024-12-17 05:40:00|43682.3|43668.3|43677.3|43663.3|43682.3|43668.3|43676.8|43662.8|0
1734414300000|2024-12-17 05:45:00|43676.8|43662.8|43666.3|43652.3|43677.3|43663.3|43665.8|43651.8|0
1734414600000|2024-12-17 05:50:00|43666.8|43652.8|43667.8|43653.8|43671.3|43657.3|43665.3|43651.3|0
1734414900000|2024-12-17 05:55:00|43668.3|43654.3|43665.8|43651.8|43668.8|43654.8|43662.3|43648.3|0
1734415200000|2024-12-17 06:00:00|43665.3|43651.3|43668.3|43654.3|43672.8|43658.8|43665.3|43651.3|0
1734415500000|2024-12-17 06:05:00|43668.8|43654.8|43663.8|43649.8|43670.3|43656.3|43663.8|43649.8|0
1734415800000|2024-12-17 06:10:00|43664.3|43650.3|43664.3|43650.3|43666.8|43652.8|43663.3|43649.3|0
1734416100000|2024-12-17 06:15:00|43663.8|43649.8|43660.8|43646.8|43664.8|43650.8|43660.3|43646.3|0
1734416400000|2024-12-17 06:20:00|43661.3|43647.3|43651.3|43637.3|43661.3|43647.3|43648.3|43634.3|0
1734416700000|2024-12-17 06:25:00|43651.8|43637.8|43633.3|43619.3|43652.8|43638.8|43632.3|43618.3|0
1734417000000|2024-12-17 06:30:00|43631.8|43617.8|43637.3|43623.3|43641.3|43627.3|43629.3|43615.3|0
1734417300000|2024-12-17 06:35:00|43636.8|43622.8|43635.3|43621.3|43636.8|43622.8|43629.3|43615.3|0
1734417600000|2024-12-17 06:40:00|43634.8|43620.8|43630.3|43616.3|43635.8|43621.8|43629.3|43615.3|0
1734417900000|2024-12-17 06:45:00|43629.8|43615.8|43621.8|43607.8|43630.3|43616.3|43620.8|43606.8|0
1734418200000|2024-12-17 06:50:00|43621.3|43607.3|43626.8|43612.8|43627.8|43613.8|43619.3|43605.3|0
1734418500000|2024-12-17 06:55:00|43626.3|43612.3|43635.3|43621.3|43635.8|43621.8|43626.3|43612.3|0
1734418800000|2024-12-17 07:00:00|43636.3|43622.3|43630.3|43616.3|43637.3|43623.3|43628.8|43614.8|0
1734419100000|2024-12-17 07:05:00|43630.8|43616.8|43634.8|43620.8|43637.3|43623.3|43629.8|43615.8|0
1734419400000|2024-12-17 07:10:00|43634.3|43620.3|43635.3|43621.3|43638.8|43624.8|43632.8|43618.8|0
1734419700000|2024-12-17 07:15:00|43635.8|43621.8|43636.8|43622.8|43638.8|43624.8|43632.8|43618.8|0
1734420000000|2024-12-17 07:20:00|43636.3|43622.3|43633.8|43619.8|43639.3|43625.3|43632.3|43618.3|0
1734420300000|2024-12-17 07:25:00|43633.3|43619.3|43635.8|43621.8|43637.8|43623.8|43630.3|43616.3|0
1734420600000|2024-12-17 07:30:00|43636.3|43622.3|43623.8|43609.8|43637.8|43623.8|43623.8|43609.8|0
1734420900000|2024-12-17 07:35:00|43622.8|43608.8|43615.3|43601.3|43624.3|43610.3|43615.3|43601.3|0
1734421200000|2024-12-17 07:40:00|43614.3|43600.3|43610.8|43596.8|43623.3|43609.3|43607.8|43593.8|0
1734421500000|2024-12-17 07:45:00|43608.3|43594.3|43600.3|43586.3|43610.8|43596.8|43591.3|43577.3|0
1734421800000|2024-12-17 07:50:00|43599.3|43585.3|43599.8|43585.8|43605.8|43591.8|43596.3|43582.3|0
1734422100000|2024-12-17 07:55:00|43600.3|43586.3|43597.3|43583.3|43612.3|43598.3|43597.3|43583.3|0
1734422400000|2024-12-17 08:00:00|43595.3|43581.3|43575.8|43561.8|43604.3|43590.3|43572.8|43558.8|0
1734422700000|2024-12-17 08:05:00|43576.3|43562.3|43568.8|43554.8|43581.3|43567.3|43565.8|43551.8|0
1734423000000|2024-12-17 08:10:00|43568.3|43554.3|43572.8|43558.8|43574.3|43560.3|43567.8|43553.8|0
1734423300000|2024-12-17 08:15:00|43573.8|43559.8|43569.8|43555.8|43577.8|43563.8|43566.8|43552.8|0
1734423600000|2024-12-17 08:20:00|43570.3|43556.3|43570.3|43556.3|43578.3|43564.3|43568.3|43554.3|0
1734423900000|2024-12-17 08:25:00|43570.8|43556.8|43568.3|43554.3|43571.8|43557.8|43559.3|43545.3|0
1734424200000|2024-12-17 08:30:00|43567.8|43553.8|43572.3|43558.3|43581.8|43567.8|43567.3|43553.3|0
1734424500000|2024-12-17 08:35:00|43572.8|43558.8|43569.3|43555.3|43577.3|43563.3|43566.3|43552.3|0
1734424800000|2024-12-17 08:40:00|43567.3|43553.3|43557.8|43543.8|43569.8|43555.8|43555.3|43541.3|0
1734425100000|2024-12-17 08:45:00|43556.8|43542.8|43568.8|43554.8|43570.3|43556.3|43552.8|43538.8|0
1734425400000|2024-12-17 08:50:00|43568.3|43554.3|43554.8|43540.8|43569.8|43555.8|43554.8|43540.8|0
1734425700000|2024-12-17 08:55:00|43554.3|43540.3|43559.3|43545.3|43565.3|43551.3|43554.3|43540.3|0
1734426000000|2024-12-17 09:00:00|43562.3|43548.3|43596.8|43582.8|43600.8|43586.8|43561.3|43547.3|0
1734426300000|2024-12-17 09:05:00|43599.8|43585.8|43592.8|43578.8|43599.8|43585.8|43586.3|43572.3|0
1734426600000|2024-12-17 09:10:00|43593.3|43579.3|43588.3|43574.3|43599.8|43585.8|43584.3|43570.3|0
1734426900000|2024-12-17 09:15:00|43587.8|43573.8|43593.8|43579.8|43598.8|43584.8|43586.3|43572.3|0
1734427200000|2024-12-17 09:20:00|43593.3|43579.3|43588.3|43574.3|43594.3|43580.3|43566.8|43552.8|0
1734427500000|2024-12-17 09:25:00|43584.3|43570.3|43595.8|43581.8|43597.3|43583.3|43582.8|43568.8|0
1734427800000|2024-12-17 09:30:00|43594.8|43580.8|43589.3|43575.3|43601.3|43587.3|43588.8|43574.8|0
1734428100000|2024-12-17 09:35:00|43588.3|43574.3|43580.8|43566.8|43589.8|43575.8|43579.3|43565.3|0
1734428400000|2024-12-17 09:40:00|43579.8|43565.8|43589.3|43575.3|43591.3|43577.3|43579.8|43565.8|0
1734428700000|2024-12-17 09:45:00|43589.8|43575.8|43585.8|43571.8|43598.3|43584.3|43585.3|43571.3|0
1734429000000|2024-12-17 09:50:00|43584.8|43570.8|43587.3|43573.3|43588.3|43574.3|43575.8|43561.8|0
1734429300000|2024-12-17 09:55:00|43586.8|43572.8|43597.3|43583.3|43602.3|43588.3|43586.3|43572.3|0
1734429600000|2024-12-17 10:00:00|43598.3|43584.3|43606.3|43592.3|43612.8|43598.8|43593.3|43579.3|0
1734429900000|2024-12-17 10:05:00|43606.8|43592.8|43600.3|43586.3|43610.3|43596.3|43598.3|43584.3|0
1734430200000|2024-12-17 10:10:00|43600.8|43586.8|43588.8|43574.8|43607.3|43593.3|43586.8|43572.8|0
1734430500000|2024-12-17 10:15:00|43587.8|43573.8|43579.8|43565.8|43590.8|43576.8|43577.3|43563.3|0
1734430800000|2024-12-17 10:20:00|43580.3|43566.3|43569.3|43555.3|43583.3|43569.3|43568.8|43554.8|0
1734431100000|2024-12-17 10:25:00|43568.8|43554.8|43571.8|43557.8|43572.3|43558.3|43562.3|43548.3|0
1734431400000|2024-12-17 10:30:00|43571.3|43557.3|43579.8|43565.8|43581.3|43567.3|43565.8|43551.8|0
1734431700000|2024-12-17 10:35:00|43579.3|43565.3|43580.8|43566.8|43582.3|43568.3|43573.8|43559.8|0
1734432000000|2024-12-17 10:40:00|43581.3|43567.3|43575.3|43561.3|43584.3|43570.3|43574.3|43560.3|0
1734432300000|2024-12-17 10:45:00|43575.8|43561.8|43576.8|43562.8|43578.3|43564.3|43568.8|43554.8|0
1734432600000|2024-12-17 10:50:00|43577.3|43563.3|43582.3|43568.3|43583.3|43569.3|43574.8|43560.8|0
1734432900000|2024-12-17 10:55:00|43582.8|43568.8|43580.3|43566.3|43582.8|43568.8|43576.3|43562.3|0
1734433200000|2024-12-17 11:00:00|43579.3|43565.3|43580.3|43566.3|43584.8|43570.8|43574.3|43560.3|0
1734433500000|2024-12-17 11:05:00|43580.8|43566.8|43598.8|43584.8|43600.8|43586.8|43580.8|43566.8|0
1734433800000|2024-12-17 11:10:00|43598.3|43584.3|43598.3|43584.3|43600.3|43586.3|43590.8|43576.8|0
1734434100000|2024-12-17 11:15:00|43597.8|43583.8|43606.3|43592.3|43608.3|43594.3|43597.8|43583.8|0
1734434400000|2024-12-17 11:20:00|43604.8|43590.8|43606.8|43592.8|43612.8|43598.8|43604.3|43590.3|0
1734434700000|2024-12-17 11:25:00|43607.3|43593.3|43598.3|43584.3|43607.3|43593.3|43595.8|43581.8|0
1734435000000|2024-12-17 11:30:00|43598.8|43584.8|43583.3|43569.3|43600.3|43586.3|43581.8|43567.8|0
1734435300000|2024-12-17 11:35:00|43582.8|43568.8|43578.3|43564.3|43583.3|43569.3|43576.3|43562.3|0
1734435600000|2024-12-17 11:40:00|43578.8|43564.8|43565.8|43551.8|43579.3|43565.3|43564.3|43550.3|0
1734435900000|2024-12-17 11:45:00|43565.3|43551.3|43552.8|43538.8|43565.3|43551.3|43548.8|43534.8|0
1734436200000|2024-12-17 11:50:00|43552.3|43538.3|43550.3|43536.3|43552.8|43538.8|43544.3|43530.3|0
1734436500000|2024-12-17 11:55:00|43550.8|43536.8|43557.3|43543.3|43563.8|43549.8|43549.8|43535.8|0
1734436800000|2024-12-17 12:00:00|43556.3|43542.3|43566.8|43552.8|43573.3|43559.3|43556.3|43542.3|0
1734437100000|2024-12-17 12:05:00|43568.3|43554.3|43570.3|43556.3|43575.3|43561.3|43562.3|43548.3|0
1734437400000|2024-12-17 12:10:00|43570.8|43556.8|43585.8|43571.8|43585.8|43571.8|43569.3|43555.3|0
1734437700000|2024-12-17 12:15:00|43586.3|43572.3|43574.3|43560.3|43586.3|43572.3|43574.3|43560.3|0
1734438000000|2024-12-17 12:20:00|43574.8|43560.8|43564.8|43550.8|43576.3|43562.3|43561.8|43547.8|0
1734438300000|2024-12-17 12:25:00|43565.3|43551.3|43556.3|43542.3|43567.3|43553.3|43554.8|43540.8|0
1734438600000|2024-12-17 12:30:00|43555.8|43541.8|43561.3|43547.3|43567.3|43553.3|43555.8|43541.8|0
1734438900000|2024-12-17 12:35:00|43560.8|43546.8|43572.8|43558.8|43572.8|43558.8|43555.3|43541.3|0
1734439200000|2024-12-17 12:40:00|43572.3|43558.3|43569.8|43555.8|43576.8|43562.8|43566.8|43552.8|0
1734439500000|2024-12-17 12:45:00|43569.3|43555.3|43559.3|43545.3|43574.8|43560.8|43559.3|43545.3|0
1734439800000|2024-12-17 12:50:00|43558.8|43544.8|43554.3|43540.3|43563.3|43549.3|43554.3|43540.3|0
1734440100000|2024-12-17 12:55:00|43553.8|43539.8|43549.8|43535.8|43555.8|43541.8|43545.8|43531.8|0
1734440400000|2024-12-17 13:00:00|43549.3|43535.3|43502.3|43488.3|43549.3|43535.3|43498.3|43484.3|0
1734440700000|2024-12-17 13:05:00|43501.3|43487.3|43501.8|43487.8|43510.3|43496.3|43492.3|43478.3|0
1734441000000|2024-12-17 13:10:00|43502.3|43488.3|43509.3|43495.3|43513.3|43499.3|43498.8|43484.8|0
1734441300000|2024-12-17 13:15:00|43510.3|43496.3|43529.3|43515.3|43529.8|43515.8|43505.8|43491.8|0
1734441600000|2024-12-17 13:20:00|43528.3|43514.3|43532.3|43518.3|43534.8|43520.8|43520.8|43506.8|0
1734441900000|2024-12-17 13:25:00|43532.8|43518.8|43520.3|43506.3|43538.3|43524.3|43517.8|43503.8|0
1734442200000|2024-12-17 13:30:00|43511.3|43497.3|43522.8|43508.8|43538.3|43524.3|43510.3|43496.3|0
1734442500000|2024-12-17 13:35:00|43522.3|43508.3|43532.8|43518.8|43533.8|43519.8|43501.8|43487.8|0
1734442800000|2024-12-17 13:40:00|43533.3|43519.3|43509.8|43495.8|43535.3|43521.3|43507.3|43493.3|0
1734443100000|2024-12-17 13:45:00|43512.3|43498.3|43517.8|43503.8|43520.3|43506.3|43500.8|43486.8|0
1734443400000|2024-12-17 13:50:00|43517.3|43503.3|43526.3|43512.3|43529.3|43515.3|43514.8|43500.8|0
1734443700000|2024-12-17 13:55:00|43526.8|43512.8|43537.3|43523.3|43542.8|43528.8|43523.8|43509.8|0
1734444000000|2024-12-17 14:00:00|43536.8|43522.8|43542.8|43528.8|43550.8|43536.8|43536.3|43522.3|0
1734444300000|2024-12-17 14:05:00|43542.3|43528.3|43547.3|43533.3|43560.3|43546.3|43539.3|43525.3|0
1734444600000|2024-12-17 14:10:00|43546.3|43532.3|43533.3|43519.3|43557.3|43543.3|43532.3|43518.3|0
1734444900000|2024-12-17 14:15:00|43532.8|43518.8|43509.3|43495.3|43538.8|43524.8|43496.3|43482.3|0
1734445200000|2024-12-17 14:20:00|43509.8|43495.8|43508.3|43494.3|43531.8|43517.8|43504.8|43490.8|0
1734445500000|2024-12-17 14:25:00|43508.8|43494.8|43496.3|43482.3|43526.8|43512.8|43481.3|43467.3|0
1734445800000|2024-12-17 14:30:00|43491.3|43477.3|43539.3|43525.3|43555.3|43541.3|43474.3|43460.3|0
1734446100000|2024-12-17 14:35:00|43542.3|43528.3|43500.8|43486.8|43563.3|43549.3|43499.3|43485.3|0
1734446400000|2024-12-17 14:40:00|43502.8|43488.8|43446.8|43432.8|43502.8|43488.8|43428.3|43414.3|0
1734446700000|2024-12-17 14:45:00|43451.3|43437.3|43468.3|43454.3|43480.3|43466.3|43436.8|43422.8|0
1734447000000|2024-12-17 14:50:00|43466.3|43452.3|43511.8|43497.8|43513.3|43499.3|43447.3|43433.3|0
1734447300000|2024-12-17 14:55:00|43513.8|43499.8|43533.8|43519.8|43540.3|43526.3|43494.8|43480.8|0
1734447600000|2024-12-17 15:00:00|43530.3|43516.3|43503.3|43489.3|43530.8|43516.8|43485.3|43471.3|0
1734447900000|2024-12-17 15:05:00|43501.3|43487.3|43436.3|43422.3|43506.3|43492.3|43432.3|43418.3|0
1734448200000|2024-12-17 15:10:00|43432.8|43418.8|43447.3|43433.3|43460.8|43446.8|43412.3|43398.3|0
1734448500000|2024-12-17 15:15:00|43451.8|43437.8|43508.8|43494.8|43524.3|43510.3|43451.3|43437.3|0
1734448800000|2024-12-17 15:20:00|43509.8|43495.8|43509.8|43495.8|43517.3|43503.3|43488.3|43474.3|0
1734449100000|2024-12-17 15:25:00|43506.3|43492.3|43465.8|43451.8|43509.3|43495.3|43461.3|43447.3|0
1734449400000|2024-12-17 15:30:00|43463.3|43449.3|43461.3|43447.3|43471.3|43457.3|43446.3|43432.3|0
1734449700000|2024-12-17 15:35:00|43462.3|43448.3|43469.3|43455.3|43476.3|43462.3|43444.8|43430.8|0
1734450000000|2024-12-17 15:40:00|43468.3|43454.3|43460.3|43446.3|43478.3|43464.3|43447.3|43433.3|0
1734450300000|2024-12-17 15:45:00|43459.8|43445.8|43450.8|43436.8|43490.3|43476.3|43448.8|43434.8|0
1734450600000|2024-12-17 15:50:00|43448.8|43434.8|43436.3|43422.3|43453.8|43439.8|43425.3|43411.3|0
1734450900000|2024-12-17 15:55:00|43438.8|43424.8|43462.8|43448.8|43463.8|43449.8|43424.3|43410.3|0
1734451200000|2024-12-17 16:00:00|43463.3|43449.3|43466.3|43452.3|43487.8|43473.8|43459.3|43445.3|0
1734451500000|2024-12-17 16:05:00|43468.8|43454.8|43510.3|43496.3|43514.8|43500.8|43464.8|43450.8|0
1734451800000|2024-12-17 16:10:00|43513.3|43499.3|43516.3|43502.3|43530.8|43516.8|43507.3|43493.3|0
1734452100000|2024-12-17 16:15:00|43515.3|43501.3|43497.3|43483.3|43524.3|43510.3|43485.3|43471.3|0
1734452400000|2024-12-17 16:20:00|43498.8|43484.8|43447.3|43433.3|43502.3|43488.3|43442.8|43428.8|0
1734452700000|2024-12-17 16:25:00|43448.3|43434.3|43457.8|43443.8|43460.8|43446.8|43439.8|43425.8|0
1734453000000|2024-12-17 16:30:00|43455.8|43441.8|43472.8|43458.8|43482.3|43468.3|43445.3|43431.3|0
1734453300000|2024-12-17 16:35:00|43472.3|43458.3|43469.3|43455.3|43477.8|43463.8|43455.3|43441.3|0
1734453600000|2024-12-17 16:40:00|43469.1|43455.1|43473.1|43459.1|43476.1|43462.1|43455.1|43441.1|0
1734453900000|2024-12-17 16:45:00|43472.6|43458.6|43500.6|43486.6|43500.6|43486.6|43465.1|43451.1|0
1734454200000|2024-12-17 16:50:00|43501.1|43487.1|43514.1|43500.1|43528.1|43514.1|43495.1|43481.1|0
1734454500000|2024-12-17 16:55:00|43517.6|43503.6|43526.1|43512.1|43526.6|43512.6|43494.6|43480.6|0
1734454800000|2024-12-17 17:00:00|43527.1|43513.1|43519.6|43505.6|43536.6|43522.6|43518.1|43504.1|0
1734455100000|2024-12-17 17:05:00|43520.1|43506.1|43495.1|43481.1|43530.6|43516.6|43491.6|43477.6|0
1734455400000|2024-12-17 17:10:00|43494.6|43480.6|43472.1|43458.1|43505.1|43491.1|43463.1|43449.1|0
1734455700000|2024-12-17 17:15:00|43473.1|43459.1|43467.6|43453.6|43491.1|43477.1|43460.6|43446.6|0
1734456000000|2024-12-17 17:20:00|43469.1|43455.1|43471.1|43457.1|43496.1|43482.1|43468.1|43454.1|0
1734456300000|2024-12-17 17:25:00|43474.6|43460.6|43458.1|43444.1|43479.6|43465.6|43447.1|43433.1|0
1734456600000|2024-12-17 17:30:00|43461.6|43447.6|43465.1|43451.1|43467.1|43453.1|43452.6|43438.6|0
1734456900000|2024-12-17 17:35:00|43464.1|43450.1|43470.6|43456.6|43485.1|43471.1|43455.1|43441.1|0
1734457200000|2024-12-17 17:40:00|43471.6|43457.6|43482.1|43468.1|43488.1|43474.1|43471.1|43457.1|0
1734457500000|2024-12-17 17:45:00|43480.1|43466.1|43458.1|43444.1|43483.1|43469.1|43456.6|43442.6|0
1734457800000|2024-12-17 17:50:00|43458.6|43444.6|43468.1|43454.1|43474.1|43460.1|43453.6|43439.6|0
1734458100000|2024-12-17 17:55:00|43467.1|43453.1|43463.1|43449.1|43474.6|43460.6|43457.1|43443.1|0
1734458400000|2024-12-17 18:00:00|43460.6|43446.6|43443.1|43429.1|43464.1|43450.1|43442.1|43428.1|0
1734458700000|2024-12-17 18:05:00|43441.6|43427.6|43412.1|43398.1|43441.6|43427.6|43405.1|43391.1|0
1734459000000|2024-12-17 18:10:00|43413.6|43399.6|43418.6|43404.6|43432.1|43418.1|43411.1|43397.1|0
1734459300000|2024-12-17 18:15:00|43421.1|43407.1|43397.6|43383.6|43428.1|43414.1|43389.1|43375.1|0
1734459600000|2024-12-17 18:20:00|43397.1|43383.1|43401.1|43387.1|43414.1|43400.1|43388.1|43374.1|0
1734459900000|2024-12-17 18:25:00|43401.6|43387.6|43392.6|43378.6|43406.1|43392.1|43388.6|43374.6|0
1734460200000|2024-12-17 18:30:00|43394.1|43380.1|43402.1|43388.1|43402.6|43388.6|43379.6|43365.6|0
1734460500000|2024-12-17 18:35:00|43403.6|43389.6|43398.6|43384.6|43411.1|43397.1|43392.1|43378.1|0
1734460800000|2024-12-17 18:40:00|43398.1|43384.1|43414.1|43400.1|43414.1|43400.1|43394.1|43380.1|0
1734461100000|2024-12-17 18:45:00|43415.6|43401.6|43418.1|43404.1|43436.1|43422.1|43415.1|43401.1|0
1734461400000|2024-12-17 18:50:00|43417.1|43403.1|43437.1|43423.1|43440.1|43426.1|43417.1|43403.1|0
1734461700000|2024-12-17 18:55:00|43436.6|43422.6|43444.6|43430.6|43449.6|43435.6|43430.1|43416.1|0
1734462000000|2024-12-17 19:00:00|43444.1|43430.1|43433.6|43419.6|43456.6|43442.6|43433.1|43419.1|0
1734462300000|2024-12-17 19:05:00|43433.1|43419.1|43422.1|43408.1|43451.1|43437.1|43419.1|43405.1|0
1734462600000|2024-12-17 19:10:00|43418.1|43404.1|43401.1|43387.1|43423.1|43409.1|43392.1|43378.1|0
1734462900000|2024-12-17 19:15:00|43401.6|43387.6|43398.1|43384.1|43410.6|43396.6|43388.6|43374.6|0
1734463200000|2024-12-17 19:20:00|43397.1|43383.1|43385.6|43371.6|43399.6|43385.6|43377.1|43363.1|0
1734463500000|2024-12-17 19:25:00|43385.1|43371.1|43377.6|43363.6|43395.6|43381.6|43374.1|43360.1|0
1734463800000|2024-12-17 19:30:00|43378.6|43364.6|43369.6|43355.6|43378.6|43364.6|43356.1|43342.1|0
1734464100000|2024-12-17 19:35:00|43368.6|43354.6|43378.1|43364.1|43383.1|43369.1|43361.6|43347.6|0
1734464400000|2024-12-17 19:40:00|43379.1|43365.1|43376.1|43362.1|43380.6|43366.6|43351.1|43337.1|0
1734464700000|2024-12-17 19:45:00|43375.6|43361.6|43358.1|43344.1|43389.1|43375.1|43357.6|43343.6|0
1734465000000|2024-12-17 19:50:00|43359.1|43345.1|43359.1|43345.1|43364.6|43350.6|43349.6|43335.6|0
1734465300000|2024-12-17 19:55:00|43358.6|43344.6|43367.1|43353.1|43371.1|43357.1|43351.1|43337.1|0
1734465600000|2024-12-17 20:00:00|43367.6|43353.6|43353.6|43339.6|43369.1|43355.1|43350.1|43336.1|0
1734465900000|2024-12-17 20:05:00|43354.1|43340.1|43364.1|43350.1|43368.1|43354.1|43348.6|43334.6|0
1734466200000|2024-12-17 20:10:00|43364.6|43350.6|43350.6|43336.6|43370.1|43356.1|43344.6|43330.6|0
1734466500000|2024-12-17 20:15:00|43352.1|43338.1|43356.1|43342.1|43364.1|43350.1|43349.1|43335.1|0
1734466800000|2024-12-17 20:20:00|43355.1|43341.1|43360.1|43346.1|43362.6|43348.6|43334.1|43320.1|0
1734467100000|2024-12-17 20:25:00|43359.1|43345.1|43366.6|43352.6|43367.6|43353.6|43352.6|43338.6|0
1734467400000|2024-12-17 20:30:00|43369.6|43355.6|43383.1|43369.1|43390.6|43376.6|43356.1|43342.1|0
1734467700000|2024-12-17 20:35:00|43382.1|43368.1|43399.1|43385.1|43399.6|43385.6|43378.6|43364.6|0
1734468000000|2024-12-17 20:40:00|43399.6|43385.6|43432.1|43418.1|43433.1|43419.1|43398.1|43384.1|0
1734468300000|2024-12-17 20:45:00|43432.6|43418.6|43415.1|43401.1|43444.1|43430.1|43412.1|43398.1|0
1734468600000|2024-12-17 20:50:00|43417.6|43403.6|43480.1|43466.1|43488.1|43474.1|43417.1|43403.1|0
1734468900000|2024-12-17 20:55:00|43477.1|43463.1|43445.1|43431.1|43480.6|43466.6|43429.6|43415.6|0
1734469200000|2024-12-17 21:00:00|43440.7|43426.7|43417.7|43403.7|43440.7|43426.7|43411.2|43397.2|0
1734469500000|2024-12-17 21:05:00|43417.2|43403.2|43410.7|43396.7|43426.2|43412.2|43409.2|43395.2|0
1734469800000|2024-12-17 21:10:00|43410.2|43396.2|43426.7|43412.7|43428.2|43414.2|43406.2|43392.2|0
1734470100000|2024-12-17 21:15:00|43425.7|43411.7|43424.7|43410.7|43428.2|43414.2|43420.7|43406.7|0
1734470400000|2024-12-17 21:20:00|43425.2|43411.2|43456.7|43442.7|43458.2|43444.2|43425.2|43411.2|0
1734470700000|2024-12-17 21:25:00|43456.2|43442.2|43454.7|43440.7|43465.2|43451.2|43453.7|43439.7|0
1734471000000|2024-12-17 21:30:00|43454.2|43440.2|43457.7|43443.7|43459.2|43445.2|43451.7|43437.7|0
1734471300000|2024-12-17 21:35:00|43457.2|43443.2|43437.7|43423.7|43457.7|43443.7|43437.7|43423.7|0
1734471600000|2024-12-17 21:40:00|43436.7|43422.7|43431.7|43417.7|43440.2|43426.2|43431.2|43417.2|0
1734471900000|2024-12-17 21:45:00|43432.2|43418.2|43437.7|43423.7|43440.7|43426.7|43424.2|43410.2|0
1734472200000|2024-12-17 21:50:00|43437.2|43423.2|43441.7|43427.7|43446.7|43432.7|43431.7|43417.7|0
1734472500000|2024-12-17 21:55:00|43442.2|43428.2|43433.6|43419.6|43443.2|43429.2|43429.7|43415.7|0
1734472800000|2024-12-17 22:00:00|43432.8|43418.8|43432.4|43418.4|43434.9|43420.9|43431.6|43417.6|0
1734473100000|2024-12-17 22:05:00|43431.6|43417.6|43433.2|43419.2|43435.1|43421.1|43431.6|43417.6|0
1734473400000|2024-12-17 22:10:00|43434|43420|43432.8|43418.8|43434|43420|43432.8|43418.8|0
1734473700000|2024-12-17 22:15:00|43432.9|43418.9|43432.3|43418.3|43433|43419|43432.3|43418.3|0
1734474000000|2024-12-17 22:20:00|43432.9|43418.9|43438.5|43424.5|43438.5|43424.5|43432.9|43418.9|0
1734474300000|2024-12-17 22:25:00|43441.2|43427.2|43442.4|43428.4|43442.6|43428.6|43441.1|43427.1|0
1734474600000|2024-12-17 22:30:00|43442.7|43428.7|43442.7|43428.7|43442.7|43428.7|43440|43426|0
1734474900000|2024-12-17 22:35:00|43442.6|43428.6|43443.5|43429.5|43443.9|43429.9|43442.6|43428.6|0
1734475200000|2024-12-17 22:40:00|43443.8|43429.8|43438.8|43424.8|43443.8|43429.8|43436.9|43422.9|0
1734475500000|2024-12-17 22:45:00|43439.3|43425.3|43439.8|43425.8|43440.7|43426.7|43439|43425|0
1734475800000|2024-12-17 22:50:00|43440.6|43426.6|43442.6|43428.6|43442.8|43428.8|43440.2|43426.2|0
1734476100000|2024-12-17 22:55:00|43443.2|43429.2|43447|43433|43449.7|43435.7|43442.4|43428.4|0
1734476400000|2024-12-17 23:00:00|43448.3|43434.3|43417.8|43403.8|43463.3|43449.3|43402.8|43388.8|0
1734476700000|2024-12-17 23:05:00|43414.8|43400.8|43426.8|43412.8|43431.3|43417.3|43414.8|43400.8|0
1734477000000|2024-12-17 23:10:00|43425.3|43411.3|43424.3|43410.3|43432.8|43418.8|43420.8|43406.8|0
1734477300000|2024-12-17 23:15:00|43423.8|43409.8|43430.3|43416.3|43433.3|43419.3|43422.8|43408.8|0
1734477600000|2024-12-17 23:20:00|43429.8|43415.8|43429.3|43415.3|43431.8|43417.8|43423.8|43409.8|0
1734477900000|2024-12-17 23:25:00|43429.8|43415.8|43439.8|43425.8|43440.3|43426.3|43428.8|43414.8|0
1734478200000|2024-12-17 23:30:00|43440.3|43426.3|43444.3|43430.3|43445.3|43431.3|43438.3|43424.3|0
1734478500000|2024-12-17 23:35:00|43443.8|43429.8|43446.3|43432.3|43448.3|43434.3|43440.8|43426.8|0
1734478800000|2024-12-17 23:40:00|43445.3|43431.3|43452.3|43438.3|43452.8|43438.8|43445.3|43431.3|0
1734479100000|2024-12-17 23:45:00|43452.8|43438.8|43455.3|43441.3|43457.3|43443.3|43446.3|43432.3|0
1734479400000|2024-12-17 23:50:00|43454.8|43440.8|43454.3|43440.3|43460.3|43446.3|43453.3|43439.3|0
1734479700000|2024-12-17 23:55:00|43453.8|43439.8|43448.8|43434.8|43455.3|43441.3|43448.8|43434.8|0
1734480000000|2024-12-18 00:00:00|43448.3|43434.3|43455.3|43441.3|43455.8|43441.8|43444.3|43430.3|0
1734480300000|2024-12-18 00:05:00|43454.8|43440.8|43470.3|43456.3|43470.3|43456.3|43454.8|43440.8|0
1734480600000|2024-12-18 00:10:00|43469.8|43455.8|43476.3|43462.3|43476.8|43462.8|43460.3|43446.3|0
1734480900000|2024-12-18 00:15:00|43476.8|43462.8|43459.8|43445.8|43476.8|43462.8|43459.8|43445.8|0
1734481200000|2024-12-18 00:20:00|43459.3|43445.3|43470.3|43456.3|43470.8|43456.8|43459.3|43445.3|0
1734481500000|2024-12-18 00:25:00|43471.3|43457.3|43473.3|43459.3|43474.3|43460.3|43470.8|43456.8|0
1734481800000|2024-12-18 00:30:00|43472.8|43458.8|43471.3|43457.3|43476.3|43462.3|43469.8|43455.8|0
1734482100000|2024-12-18 00:35:00|43471.8|43457.8|43472.3|43458.3|43476.8|43462.8|43470.8|43456.8|0
1734482400000|2024-12-18 00:40:00|43472.8|43458.8|43474.8|43460.8|43477.8|43463.8|43472.3|43458.3|0
1734482700000|2024-12-18 00:45:00|43474.3|43460.3|43472.3|43458.3|43475.8|43461.8|43469.8|43455.8|0
1734483000000|2024-12-18 00:50:00|43472.8|43458.8|43475.8|43461.8|43481.3|43467.3|43472.3|43458.3|0
1734483300000|2024-12-18 00:55:00|43476.3|43462.3|43474.3|43460.3|43476.3|43462.3|43467.8|43453.8|0
1734483600000|2024-12-18 01:00:00|43474.8|43460.8|43474.8|43460.8|43478.8|43464.8|43470.8|43456.8|0
1734483900000|2024-12-18 01:05:00|43476.3|43462.3|43481.3|43467.3|43481.8|43467.8|43474.3|43460.3|0
1734484200000|2024-12-18 01:10:00|43480.8|43466.8|43491.3|43477.3|43495.3|43481.3|43477.8|43463.8|0
1734484500000|2024-12-18 01:15:00|43491.8|43477.8|43486.3|43472.3|43494.3|43480.3|43485.8|43471.8|0
1734484800000|2024-12-18 01:20:00|43486.8|43472.8|43486.8|43472.8|43490.8|43476.8|43484.8|43470.8|0
1734485100000|2024-12-18 01:25:00|43487.3|43473.3|43492.3|43478.3|43492.3|43478.3|43484.3|43470.3|0
1734485400000|2024-12-18 01:30:00|43491.3|43477.3|43496.3|43482.3|43499.3|43485.3|43490.8|43476.8|0
1734485700000|2024-12-18 01:35:00|43495.3|43481.3|43501.3|43487.3|43502.8|43488.8|43494.8|43480.8|0
1734486000000|2024-12-18 01:40:00|43501.8|43487.8|43511.8|43497.8|43516.3|43502.3|43499.3|43485.3|0
1734486300000|2024-12-18 01:45:00|43512.3|43498.3|43507.3|43493.3|43514.8|43500.8|43504.8|43490.8|0
1734486600000|2024-12-18 01:50:00|43506.3|43492.3|43506.3|43492.3|43509.3|43495.3|43503.3|43489.3|0
1734486900000|2024-12-18 01:55:00|43505.8|43491.8|43511.3|43497.3|43513.3|43499.3|43502.3|43488.3|0
1734487200000|2024-12-18 02:00:00|43512.8|43498.8|43514.8|43500.8|43517.3|43503.3|43510.8|43496.8|0
1734487500000|2024-12-18 02:05:00|43514.3|43500.3|43522.3|43508.3|43523.8|43509.8|43514.3|43500.3|0
1734487800000|2024-12-18 02:10:00|43521.8|43507.8|43523.8|43509.8|43523.8|43509.8|43517.8|43503.8|0
1734488100000|2024-12-18 02:15:00|43524.3|43510.3|43514.3|43500.3|43524.3|43510.3|43512.8|43498.8|0
1734488400000|2024-12-18 02:20:00|43514.8|43500.8|43516.3|43502.3|43516.3|43502.3|43510.8|43496.8|0
1734488700000|2024-12-18 02:25:00|43516.8|43502.8|43515.3|43501.3|43516.8|43502.8|43512.8|43498.8|0
1734489000000|2024-12-18 02:30:00|43514.8|43500.8|43512.8|43498.8|43518.3|43504.3|43512.8|43498.8|0
1734489300000|2024-12-18 02:35:00|43512.3|43498.3|43514.3|43500.3|43514.8|43500.8|43508.3|43494.3|0
1734489600000|2024-12-18 02:40:00|43513.8|43499.8|43515.8|43501.8|43517.8|43503.8|43511.3|43497.3|0
1734489900000|2024-12-18 02:45:00|43515.3|43501.3|43515.3|43501.3|43517.8|43503.8|43512.8|43498.8|0
1734490200000|2024-12-18 02:50:00|43515.8|43501.8|43517.3|43503.3|43518.3|43504.3|43514.3|43500.3|0
1734490500000|2024-12-18 02:55:00|43517.8|43503.8|43517.3|43503.3|43518.8|43504.8|43515.3|43501.3|0
1734490800000|2024-12-18 03:00:00|43516.3|43502.3|43521.3|43507.3|43521.3|43507.3|43514.8|43500.8|0
1734491100000|2024-12-18 03:05:00|43521.8|43507.8|43520.3|43506.3|43522.8|43508.8|43517.8|43503.8|0
1734491400000|2024-12-18 03:10:00|43520.8|43506.8|43509.3|43495.3|43520.8|43506.8|43508.8|43494.8|0
1734491700000|2024-12-18 03:15:00|43509.8|43495.8|43507.3|43493.3|43512.3|43498.3|43504.8|43490.8|0
1734492000000|2024-12-18 03:20:00|43506.8|43492.8|43503.3|43489.3|43509.8|43495.8|43503.3|43489.3|0
1734492300000|2024-12-18 03:25:00|43502.8|43488.8|43494.8|43480.8|43502.8|43488.8|43492.8|43478.8|0
1734492600000|2024-12-18 03:30:00|43493.8|43479.8|43491.3|43477.3|43493.8|43479.8|43483.8|43469.8|0
1734492900000|2024-12-18 03:35:00|43491.8|43477.8|43496.8|43482.8|43496.8|43482.8|43486.8|43472.8|0
1734493200000|2024-12-18 03:40:00|43496.3|43482.3|43499.8|43485.8|43503.8|43489.8|43496.3|43482.3|0
1734493500000|2024-12-18 03:45:00|43499.3|43485.3|43500.3|43486.3|43502.8|43488.8|43498.3|43484.3|0
1734493800000|2024-12-18 03:50:00|43500.8|43486.8|43496.3|43482.3|43503.3|43489.3|43496.3|43482.3|0
1734494100000|2024-12-18 03:55:00|43496.8|43482.8|43491.3|43477.3|43496.8|43482.8|43490.8|43476.8|0
1734494400000|2024-12-18 04:00:00|43491.8|43477.8|43495.3|43481.3|43497.3|43483.3|43490.8|43476.8|0
1734494700000|2024-12-18 04:05:00|43495.8|43481.8|43489.3|43475.3|43496.3|43482.3|43487.3|43473.3|0
1734495000000|2024-12-18 04:10:00|43488.8|43474.8|43488.3|43474.3|43491.3|43477.3|43486.8|43472.8|0
1734495300000|2024-12-18 04:15:00|43488.8|43474.8|43492.3|43478.3|43492.8|43478.8|43487.3|43473.3|0
1734495600000|2024-12-18 04:20:00|43492.8|43478.8|43503.8|43489.8|43504.3|43490.3|43492.3|43478.3|0
1734495900000|2024-12-18 04:25:00|43504.3|43490.3|43509.3|43495.3|43509.8|43495.8|43502.3|43488.3|0
1734496200000|2024-12-18 04:30:00|43509.8|43495.8|43521.3|43507.3|43521.3|43507.3|43508.3|43494.3|0
1734496500000|2024-12-18 04:35:00|43521.8|43507.8|43524.3|43510.3|43526.3|43512.3|43519.8|43505.8|0
1734496800000|2024-12-18 04:40:00|43523.8|43509.8|43524.8|43510.8|43526.8|43512.8|43521.3|43507.3|0
1734497100000|2024-12-18 04:45:00|43524.3|43510.3|43523.3|43509.3|43526.3|43512.3|43521.3|43507.3|0
1734497400000|2024-12-18 04:50:00|43522.8|43508.8|43528.3|43514.3|43530.8|43516.8|43521.8|43507.8|0
1734497700000|2024-12-18 04:55:00|43528.8|43514.8|43529.8|43515.8|43530.8|43516.8|43527.3|43513.3|0
1734498000000|2024-12-18 05:00:00|43529.3|43515.3|43521.3|43507.3|43529.8|43515.8|43520.8|43506.8|0
1734498300000|2024-12-18 05:05:00|43520.8|43506.8|43517.3|43503.3|43521.3|43507.3|43514.8|43500.8|0
1734498600000|2024-12-18 05:10:00|43516.8|43502.8|43514.3|43500.3|43516.8|43502.8|43511.3|43497.3|0
1734498900000|2024-12-18 05:15:00|43513.8|43499.8|43513.8|43499.8|43515.3|43501.3|43512.3|43498.3|0
1734499200000|2024-12-18 05:20:00|43514.3|43500.3|43514.8|43500.8|43519.3|43505.3|43513.3|43499.3|0
1734499500000|2024-12-18 05:25:00|43515.3|43501.3|43517.3|43503.3|43520.3|43506.3|43513.8|43499.8|0
1734499800000|2024-12-18 05:30:00|43517.8|43503.8|43513.3|43499.3|43518.3|43504.3|43511.8|43497.8|0
1734500100000|2024-12-18 05:35:00|43512.8|43498.8|43511.3|43497.3|43514.3|43500.3|43510.8|43496.8|0
1734500400000|2024-12-18 05:40:00|43511.8|43497.8|43515.8|43501.8|43516.3|43502.3|43510.3|43496.3|0
1734500700000|2024-12-18 05:45:00|43516.3|43502.3|43526.3|43512.3|43526.3|43512.3|43516.3|43502.3|0
1734501000000|2024-12-18 05:50:00|43525.8|43511.8|43526.8|43512.8|43526.8|43512.8|43523.3|43509.3|0
1734501300000|2024-12-18 05:55:00|43526.3|43512.3|43524.8|43510.8|43527.8|43513.8|43521.8|43507.8|0
1734501600000|2024-12-18 06:00:00|43524.3|43510.3|43529.3|43515.3|43529.3|43515.3|43521.8|43507.8|0
1734501900000|2024-12-18 06:05:00|43528.8|43514.8|43532.8|43518.8|43533.8|43519.8|43528.3|43514.3|0
1734502200000|2024-12-18 06:10:00|43531.3|43517.3|43532.8|43518.8|43533.8|43519.8|43530.8|43516.8|0
1734502500000|2024-12-18 06:15:00|43532.3|43518.3|43533.8|43519.8|43534.8|43520.8|43530.8|43516.8|0
1734502800000|2024-12-18 06:20:00|43534.3|43520.3|43524.3|43510.3|43534.3|43520.3|43522.8|43508.8|0
1734503100000|2024-12-18 06:25:00|43523.8|43509.8|43518.8|43504.8|43525.3|43511.3|43518.8|43504.8|0
1734503400000|2024-12-18 06:30:00|43515.8|43501.8|43506.3|43492.3|43517.8|43503.8|43505.8|43491.8|0
1734503700000|2024-12-18 06:35:00|43505.8|43491.8|43505.3|43491.3|43507.3|43493.3|43501.3|43487.3|0
1734504000000|2024-12-18 06:40:00|43505.8|43491.8|43512.8|43498.8|43513.8|43499.8|43505.3|43491.3|0
1734504300000|2024-12-18 06:45:00|43513.8|43499.8|43513.8|43499.8|43519.8|43505.8|43510.8|43496.8|0
1734504600000|2024-12-18 06:50:00|43513.3|43499.3|43515.3|43501.3|43516.8|43502.8|43513.3|43499.3|0
1734504900000|2024-12-18 06:55:00|43514.8|43500.8|43517.8|43503.8|43518.8|43504.8|43513.8|43499.8|0
1734505200000|2024-12-18 07:00:00|43521.3|43507.3|43521.3|43507.3|43525.8|43511.8|43514.8|43500.8|0
1734505500000|2024-12-18 07:05:00|43519.3|43505.3|43526.3|43512.3|43529.8|43515.8|43519.3|43505.3|0
1734505800000|2024-12-18 07:10:00|43525.8|43511.8|43532.3|43518.3|43534.3|43520.3|43525.8|43511.8|0
1734506100000|2024-12-18 07:15:00|43531.8|43517.8|43531.3|43517.3|43533.8|43519.8|43523.3|43509.3|0
1734506400000|2024-12-18 07:20:00|43529.3|43515.3|43534.3|43520.3|43534.3|43520.3|43529.3|43515.3|0
1734506700000|2024-12-18 07:25:00|43533.8|43519.8|43537.8|43523.8|43538.8|43524.8|43532.3|43518.3|0
1734507000000|2024-12-18 07:30:00|43537.3|43523.3|43530.3|43516.3|43537.3|43523.3|43528.3|43514.3|0
1734507300000|2024-12-18 07:35:00|43530.8|43516.8|43534.3|43520.3|43535.8|43521.8|43530.8|43516.8|0
1734507600000|2024-12-18 07:40:00|43533.8|43519.8|43525.8|43511.8|43533.8|43519.8|43523.8|43509.8|0
1734507900000|2024-12-18 07:45:00|43526.3|43512.3|43522.3|43508.3|43526.3|43512.3|43522.3|43508.3|0
1734508200000|2024-12-18 07:50:00|43521.8|43507.8|43518.3|43504.3|43527.3|43513.3|43516.8|43502.8|0
1734508500000|2024-12-18 07:55:00|43517.8|43503.8|43519.3|43505.3|43526.3|43512.3|43516.3|43502.3|0
1734508800000|2024-12-18 08:00:00|43515.8|43501.8|43533.8|43519.8|43540.3|43526.3|43513.8|43499.8|0
1734509100000|2024-12-18 08:05:00|43533.3|43519.3|43540.3|43526.3|43540.8|43526.8|43528.3|43514.3|0
1734509400000|2024-12-18 08:10:00|43539.8|43525.8|43534.3|43520.3|43543.3|43529.3|43533.3|43519.3|0
1734509700000|2024-12-18 08:15:00|43533.8|43519.8|43526.3|43512.3|43535.3|43521.3|43517.8|43503.8|0
1734510000000|2024-12-18 08:20:00|43525.8|43511.8|43514.3|43500.3|43525.8|43511.8|43500.3|43486.3|0
1734510300000|2024-12-18 08:25:00|43513.8|43499.8|43515.3|43501.3|43517.8|43503.8|43510.3|43496.3|0
1734510600000|2024-12-18 08:30:00|43514.8|43500.8|43517.8|43503.8|43528.8|43514.8|43513.3|43499.3|0
1734510900000|2024-12-18 08:35:00|43516.3|43502.3|43509.8|43495.8|43517.8|43503.8|43506.3|43492.3|0
1734511200000|2024-12-18 08:40:00|43508.3|43494.3|43509.3|43495.3|43513.8|43499.8|43498.8|43484.8|0
1734511500000|2024-12-18 08:45:00|43508.8|43494.8|43519.3|43505.3|43521.8|43507.8|43508.3|43494.3|0
1734511800000|2024-12-18 08:50:00|43519.8|43505.8|43500.8|43486.8|43520.3|43506.3|43500.8|43486.8|0
1734512100000|2024-12-18 08:55:00|43500.3|43486.3|43510.3|43496.3|43516.8|43502.8|43497.8|43483.8|0
1734512400000|2024-12-18 09:00:00|43505.3|43491.3|43510.8|43496.8|43516.3|43502.3|43502.3|43488.3|0
1734512700000|2024-12-18 09:05:00|43510.3|43496.3|43505.3|43491.3|43512.8|43498.8|43497.3|43483.3|0
1734513000000|2024-12-18 09:10:00|43505.8|43491.8|43511.8|43497.8|43512.8|43498.8|43501.3|43487.3|0
1734513300000|2024-12-18 09:15:00|43510.8|43496.8|43497.8|43483.8|43514.3|43500.3|43496.3|43482.3|0
1734513600000|2024-12-18 09:20:00|43496.3|43482.3|43500.8|43486.8|43503.3|43489.3|43494.8|43480.8|0
1734513900000|2024-12-18 09:25:00|43500.3|43486.3|43498.3|43484.3|43500.3|43486.3|43489.3|43475.3|0
1734514200000|2024-12-18 09:30:00|43497.8|43483.8|43514.3|43500.3|43519.3|43505.3|43497.3|43483.3|0
1734514500000|2024-12-18 09:35:00|43513.8|43499.8|43505.3|43491.3|43519.8|43505.8|43503.8|43489.8|0
1734514800000|2024-12-18 09:40:00|43505.8|43491.8|43501.3|43487.3|43508.8|43494.8|43501.3|43487.3|0
1734515100000|2024-12-18 09:45:00|43500.8|43486.8|43496.3|43482.3|43503.3|43489.3|43492.3|43478.3|0
1734515400000|2024-12-18 09:50:00|43496.8|43482.8|43506.3|43492.3|43506.3|43492.3|43494.3|43480.3|0
1734515700000|2024-12-18 09:55:00|43505.8|43491.8|43512.3|43498.3|43512.8|43498.8|43503.3|43489.3|0
1734516000000|2024-12-18 10:00:00|43511.8|43497.8|43525.8|43511.8|43525.8|43511.8|43511.8|43497.8|0
1734516300000|2024-12-18 10:05:00|43527.8|43513.8|43542.3|43528.3|43543.8|43529.8|43525.3|43511.3|0
1734516600000|2024-12-18 10:10:00|43542.8|43528.8|43552.8|43538.8|43552.8|43538.8|43538.3|43524.3|0
1734516900000|2024-12-18 10:15:00|43553.3|43539.3|43543.8|43529.8|43557.8|43543.8|43538.8|43524.8|0
1734517200000|2024-12-18 10:20:00|43543.3|43529.3|43547.8|43533.8|43548.3|43534.3|43538.8|43524.8|0
1734517500000|2024-12-18 10:25:00|43547.3|43533.3|43546.3|43532.3|43549.3|43535.3|43539.8|43525.8|0
1734517800000|2024-12-18 10:30:00|43545.8|43531.8|43534.3|43520.3|43549.8|43535.8|43532.3|43518.3|0
1734518100000|2024-12-18 10:35:00|43533.8|43519.8|43534.3|43520.3|43536.8|43522.8|43530.3|43516.3|0
1734518400000|2024-12-18 10:40:00|43534.8|43520.8|43533.3|43519.3|43541.3|43527.3|43532.3|43518.3|0
1734518700000|2024-12-18 10:45:00|43532.8|43518.8|43538.8|43524.8|43540.3|43526.3|43529.3|43515.3|0
1734519000000|2024-12-18 10:50:00|43538.3|43524.3|43544.3|43530.3|43544.3|43530.3|43534.8|43520.8|0
1734519300000|2024-12-18 10:55:00|43543.8|43529.8|43552.3|43538.3|43552.3|43538.3|43537.3|43523.3|0
1734519600000|2024-12-18 11:00:00|43551.8|43537.8|43556.8|43542.8|43558.8|43544.8|43551.8|43537.8|0
1734519900000|2024-12-18 11:05:00|43555.8|43541.8|43553.3|43539.3|43556.3|43542.3|43546.8|43532.8|0
1734520200000|2024-12-18 11:10:00|43553.8|43539.8|43553.3|43539.3|43557.3|43543.3|43550.3|43536.3|0
1734520500000|2024-12-18 11:15:00|43552.8|43538.8|43557.8|43543.8|43561.8|43547.8|43552.3|43538.3|0
1734520800000|2024-12-18 11:20:00|43558.3|43544.3|43554.3|43540.3|43559.8|43545.8|43547.8|43533.8|0
1734521100000|2024-12-18 11:25:00|43554.8|43540.8|43549.3|43535.3|43556.3|43542.3|43541.8|43527.8|0
1734521400000|2024-12-18 11:30:00|43548.8|43534.8|43553.3|43539.3|43554.8|43540.8|43548.3|43534.3|0
1734521700000|2024-12-18 11:35:00|43553.8|43539.8|43559.8|43545.8|43559.8|43545.8|43550.3|43536.3|0
1734522000000|2024-12-18 11:40:00|43560.3|43546.3|43564.8|43550.8|43567.8|43553.8|43555.3|43541.3|0
1734522300000|2024-12-18 11:45:00|43567.3|43553.3|43564.3|43550.3|43571.8|43557.8|43563.3|43549.3|0
1734522600000|2024-12-18 11:50:00|43563.8|43549.8|43562.8|43548.8|43566.3|43552.3|43559.3|43545.3|0
1734522900000|2024-12-18 11:55:00|43562.3|43548.3|43563.3|43549.3|43564.8|43550.8|43556.8|43542.8|0
1734523200000|2024-12-18 12:00:00|43561.8|43547.8|43573.3|43559.3|43573.3|43559.3|43559.8|43545.8|0
1734523500000|2024-12-18 12:05:00|43572.8|43558.8|43568.8|43554.8|43575.8|43561.8|43565.3|43551.3|0
1734523800000|2024-12-18 12:10:00|43568.3|43554.3|43573.8|43559.8|43575.3|43561.3|43566.8|43552.8|0
1734524100000|2024-12-18 12:15:00|43573.3|43559.3|43582.8|43568.8|43589.3|43575.3|43573.3|43559.3|0
1734524400000|2024-12-18 12:20:00|43582.3|43568.3|43581.3|43567.3|43582.8|43568.8|43572.3|43558.3|0
1734524700000|2024-12-18 12:25:00|43580.8|43566.8|43568.8|43554.8|43580.8|43566.8|43564.8|43550.8|0
1734525000000|2024-12-18 12:30:00|43568.3|43554.3|43583.8|43569.8|43583.8|43569.8|43568.3|43554.3|0
1734525300000|2024-12-18 12:35:00|43585.3|43571.3|43576.3|43562.3|43586.3|43572.3|43572.3|43558.3|0
1734525600000|2024-12-18 12:40:00|43576.8|43562.8|43575.3|43561.3|43580.8|43566.8|43570.3|43556.3|0
1734525900000|2024-12-18 12:45:00|43574.8|43560.8|43588.3|43574.3|43588.3|43574.3|43571.3|43557.3|0
1734526200000|2024-12-18 12:50:00|43587.8|43573.8|43602.8|43588.8|43603.3|43589.3|43586.8|43572.8|0
1734526500000|2024-12-18 12:55:00|43603.3|43589.3|43597.8|43583.8|43606.8|43592.8|43593.3|43579.3|0
1734526800000|2024-12-18 13:00:00|43593.3|43579.3|43593.3|43579.3|43599.8|43585.8|43586.8|43572.8|0
1734527100000|2024-12-18 13:05:00|43594.3|43580.3|43598.8|43584.8|43604.3|43590.3|43592.8|43578.8|0
1734527400000|2024-12-18 13:10:00|43597.3|43583.3|43598.8|43584.8|43600.8|43586.8|43591.8|43577.8|0
1734527700000|2024-12-18 13:15:00|43599.8|43585.8|43601.3|43587.3|43604.3|43590.3|43595.3|43581.3|0
1734528000000|2024-12-18 13:20:00|43600.8|43586.8|43620.3|43606.3|43620.3|43606.3|43597.8|43583.8|0
1734528300000|2024-12-18 13:25:00|43622.3|43608.3|43629.3|43615.3|43629.8|43615.8|43612.8|43598.8|0
1734528600000|2024-12-18 13:30:00|43629.8|43615.8|43627.3|43613.3|43633.3|43619.3|43617.8|43603.8|0
1734528900000|2024-12-18 13:35:00|43628.8|43614.8|43620.8|43606.8|43629.8|43615.8|43616.3|43602.3|0
1734529200000|2024-12-18 13:40:00|43620.3|43606.3|43602.3|43588.3|43620.3|43606.3|43592.3|43578.3|0
1734529500000|2024-12-18 13:45:00|43601.8|43587.8|43573.3|43559.3|43601.8|43587.8|43572.8|43558.8|0
1734529800000|2024-12-18 13:50:00|43573.8|43559.8|43567.8|43553.8|43575.3|43561.3|43556.3|43542.3|0
1734530100000|2024-12-18 13:55:00|43567.3|43553.3|43568.8|43554.8|43580.3|43566.3|43562.8|43548.8|0
1734530400000|2024-12-18 14:00:00|43568.3|43554.3|43514.3|43500.3|43568.3|43554.3|43514.3|43500.3|0
1734530700000|2024-12-18 14:05:00|43512.8|43498.8|43532.8|43518.8|43532.8|43518.8|43509.8|43495.8|0
1734531000000|2024-12-18 14:10:00|43532.3|43518.3|43514.8|43500.8|43532.3|43518.3|43505.8|43491.8|0
1734531300000|2024-12-18 14:15:00|43515.3|43501.3|43520.8|43506.8|43529.3|43515.3|43507.3|43493.3|0
1734531600000|2024-12-18 14:20:00|43522.3|43508.3|43494.3|43480.3|43522.3|43508.3|43494.3|43480.3|0
1734531900000|2024-12-18 14:25:00|43497.8|43483.8|43480.8|43466.8|43500.8|43486.8|43457.3|43443.3|0
1734532200000|2024-12-18 14:30:00|43481.8|43467.8|43523.8|43509.8|43542.3|43528.3|43441.8|43427.8|0
1734532500000|2024-12-18 14:35:00|43524.3|43510.3|43504.3|43490.3|43550.3|43536.3|43504.3|43490.3|0
1734532800000|2024-12-18 14:40:00|43505.3|43491.3|43480.3|43466.3|43525.3|43511.3|43480.3|43466.3|0
1734533100000|2024-12-18 14:45:00|43484.3|43470.3|43519.8|43505.8|43542.3|43528.3|43484.3|43470.3|0
1734533400000|2024-12-18 14:50:00|43519.3|43505.3|43554.3|43540.3|43569.3|43555.3|43513.8|43499.8|0
1734533700000|2024-12-18 14:55:00|43555.8|43541.8|43583.8|43569.8|43583.8|43569.8|43538.8|43524.8|0
1734534000000|2024-12-18 15:00:00|43581.8|43567.8|43570.3|43556.3|43598.8|43584.8|43565.8|43551.8|0
1734534300000|2024-12-18 15:05:00|43563.8|43549.8|43574.8|43560.8|43591.3|43577.3|43562.8|43548.8|0
1734534600000|2024-12-18 15:10:00|43575.3|43561.3|43571.3|43557.3|43581.3|43567.3|43551.3|43537.3|0
1734534900000|2024-12-18 15:15:00|43570.3|43556.3|43589.3|43575.3|43589.3|43575.3|43557.3|43543.3|0
1734535200000|2024-12-18 15:20:00|43589.8|43575.8|43606.3|43592.3|43609.3|43595.3|43579.3|43565.3|0
1734535500000|2024-12-18 15:25:00|43599.3|43585.3|43598.3|43584.3|43606.3|43592.3|43581.3|43567.3|0
1734535800000|2024-12-18 15:30:00|43595.8|43581.8|43641.3|43627.3|43647.3|43633.3|43584.3|43570.3|0
1734536100000|2024-12-18 15:35:00|43643.3|43629.3|43668.3|43654.3|43680.8|43666.8|43637.3|43623.3|0
1734536400000|2024-12-18 15:40:00|43666.3|43652.3|43677.3|43663.3|43686.3|43672.3|43658.3|43644.3|0
1734536700000|2024-12-18 15:45:00|43673.3|43659.3|43679.8|43665.8|43682.8|43668.8|43657.8|43643.8|0
1734537000000|2024-12-18 15:50:00|43683.3|43669.3|43665.8|43651.8|43690.3|43676.3|43663.8|43649.8|0
1734537300000|2024-12-18 15:55:00|43664.3|43650.3|43649.3|43635.3|43669.8|43655.8|43648.8|43634.8|0
1734537600000|2024-12-18 16:00:00|43650.8|43636.8|43640.3|43626.3|43678.3|43664.3|43637.8|43623.8|0
1734537900000|2024-12-18 16:05:00|43639.8|43625.8|43632.3|43618.3|43642.8|43628.8|43619.3|43605.3|0
1734538200000|2024-12-18 16:10:00|43632.8|43618.8|43589.3|43575.3|43633.8|43619.8|43586.8|43572.8|0
1734538500000|2024-12-18 16:15:00|43588.3|43574.3|43567.8|43553.8|43588.3|43574.3|43556.3|43542.3|0
1734538800000|2024-12-18 16:20:00|43566.8|43552.8|43564.3|43550.3|43576.3|43562.3|43550.3|43536.3|0
1734539100000|2024-12-18 16:25:00|43568.3|43554.3|43590.3|43576.3|43594.8|43580.8|43563.3|43549.3|0
1734539400000|2024-12-18 16:30:00|43589.3|43575.3|43572.8|43558.8|43593.8|43579.8|43566.8|43552.8|0
1734539700000|2024-12-18 16:35:00|43572.3|43558.3|43601.3|43587.3|43614.8|43600.8|43569.3|43555.3|0
1734540000000|2024-12-18 16:40:00|43599.3|43585.3|43580.3|43566.3|43602.3|43588.3|43579.3|43565.3|0
1734540300000|2024-12-18 16:45:00|43581.3|43567.3|43595.3|43581.3|43607.3|43593.3|43578.3|43564.3|0
1734540600000|2024-12-18 16:50:00|43595.8|43581.8|43610.8|43596.8|43622.3|43608.3|43591.3|43577.3|0
1734540900000|2024-12-18 16:55:00|43609.8|43595.8|43607.3|43593.3|43617.8|43603.8|43594.8|43580.8|0
1734541200000|2024-12-18 17:00:00|43608.8|43594.8|43600.8|43586.8|43609.3|43595.3|43591.3|43577.3|0
1734541500000|2024-12-18 17:05:00|43603.8|43589.8|43579.8|43565.8|43606.3|43592.3|43568.8|43554.8|0
1734541800000|2024-12-18 17:10:00|43582.3|43568.3|43599.3|43585.3|43607.3|43593.3|43582.3|43568.3|0
1734542100000|2024-12-18 17:15:00|43598.3|43584.3|43659.3|43645.3|43659.8|43645.8|43595.8|43581.8|0
1734542400000|2024-12-18 17:20:00|43658.8|43644.8|43660.3|43646.3|43678.8|43664.8|43656.8|43642.8|0
1734542700000|2024-12-18 17:25:00|43659.3|43645.3|43635.3|43621.3|43664.3|43650.3|43629.8|43615.8|0
1734543000000|2024-12-18 17:30:00|43634.3|43620.3|43637.3|43623.3|43638.3|43624.3|43609.3|43595.3|0
1734543300000|2024-12-18 17:35:00|43638.8|43624.8|43643.3|43629.3|43664.8|43650.8|43638.8|43624.8|0
1734543600000|2024-12-18 17:40:00|43641.3|43627.3|43625.8|43611.8|43647.3|43633.3|43625.8|43611.8|0
1734543900000|2024-12-18 17:45:00|43624.8|43610.8|43620.8|43606.8|43631.3|43617.3|43609.3|43595.3|0
1734544200000|2024-12-18 17:50:00|43621.8|43607.8|43611.3|43597.3|43627.3|43613.3|43593.8|43579.8|0
1734544500000|2024-12-18 17:55:00|43610.8|43596.8|43609.3|43595.3|43623.3|43609.3|43607.3|43593.3|0
1734544800000|2024-12-18 18:00:00|43607.3|43593.3|43575.3|43561.3|43613.3|43599.3|43575.3|43561.3|0
1734545100000|2024-12-18 18:05:00|43574.8|43560.8|43572.3|43558.3|43580.8|43566.8|43552.8|43538.8|0
1734545400000|2024-12-18 18:10:00|43571.8|43557.8|43562.8|43548.8|43583.8|43569.8|43541.8|43527.8|0
1734545700000|2024-12-18 18:15:00|43562.3|43548.3|43565.3|43551.3|43579.3|43565.3|43559.3|43545.3|0
1734546000000|2024-12-18 18:20:00|43566.3|43552.3|43559.3|43545.3|43576.3|43562.3|43557.8|43543.8|0
1734546300000|2024-12-18 18:25:00|43558.3|43544.3|43545.3|43531.3|43563.3|43549.3|43543.3|43529.3|0
1734546600000|2024-12-18 18:30:00|43542.8|43528.8|43598.3|43584.3|43598.3|43584.3|43538.3|43524.3|0
1734546900000|2024-12-18 18:35:00|43596.8|43582.8|43584.3|43570.3|43603.3|43589.3|43582.3|43568.3|0
1734547200000|2024-12-18 18:40:00|43585.3|43571.3|43596.8|43582.8|43598.3|43584.3|43577.3|43563.3|0
1734547500000|2024-12-18 18:45:00|43598.3|43584.3|43604.3|43590.3|43620.8|43606.8|43591.3|43577.3|0
1734547800000|2024-12-18 18:50:00|43603.8|43589.8|43599.3|43585.3|43615.3|43601.3|43599.3|43585.3|0
1734548100000|2024-12-18 18:55:00|43598.3|43584.3|43599.8|43585.8|43609.3|43595.3|43596.8|43582.8|0
1734548400000|2024-12-18 19:00:00|43600.3|43586.3|43485.3|43471.3|43602.3|43588.3|43479.3|43465.3|0
1734548700000|2024-12-18 19:05:00|43479.3|43465.3|43296.3|43282.3|43485.3|43471.3|43289.3|43275.3|0
1734549000000|2024-12-18 19:10:00|43299.3|43285.3|43234.3|43220.3|43303.8|43289.8|43231.3|43217.3|0
1734549300000|2024-12-18 19:15:00|43238.8|43224.8|43199.3|43185.3|43264.3|43250.3|43167.3|43153.3|0
1734549600000|2024-12-18 19:20:00|43207.3|43193.3|43258.3|43244.3|43265.8|43251.8|43204.3|43190.3|0
1734549900000|2024-12-18 19:25:00|43253.8|43239.8|43148.3|43134.3|43272.3|43258.3|43146.3|43132.3|0
1734550200000|2024-12-18 19:30:00|43162.8|43148.8|43213.3|43199.3|43243.3|43229.3|43114.8|43100.8|0
1734550500000|2024-12-18 19:35:00|43214.3|43200.3|43163.3|43149.3|43233.3|43219.3|43149.8|43135.8|0
1734550800000|2024-12-18 19:40:00|43160.8|43146.8|43150.3|43136.3|43209.8|43195.8|43129.8|43115.8|0
1734551100000|2024-12-18 19:45:00|43147.3|43133.3|43053.3|43039.3|43147.3|43133.3|43004.8|42990.8|0
1734551400000|2024-12-18 19:50:00|43055.3|43041.3|42992.3|42978.3|43069.3|43055.3|42969.8|42955.8|0
1734551700000|2024-12-18 19:55:00|42994.8|42980.8|42902.3|42888.3|42994.8|42980.8|42883.8|42869.8|0
1734552000000|2024-12-18 20:00:00|42907.3|42893.3|42886.3|42872.3|42949.3|42935.3|42883.3|42869.3|0
1734552300000|2024-12-18 20:05:00|42881.3|42867.3|42896.8|42882.8|42952.8|42938.8|42873.3|42859.3|0
1734552600000|2024-12-18 20:10:00|42901.3|42887.3|42855.3|42841.3|42901.3|42887.3|42832.8|42818.8|0
1734552900000|2024-12-18 20:15:00|42851.3|42837.3|42806.8|42792.8|42864.3|42850.3|42777.8|42763.8|0
1734553200000|2024-12-18 20:20:00|42812.3|42798.3|42854.3|42840.3|42913.3|42899.3|42797.3|42783.3|0
1734553500000|2024-12-18 20:25:00|42858.8|42844.8|42757.3|42743.3|42865.8|42851.8|42748.3|42734.3|0
1734553800000|2024-12-18 20:30:00|42765.3|42751.3|42733.8|42719.8|42788.8|42774.8|42704.8|42690.8|0
1734554100000|2024-12-18 20:35:00|42731.3|42717.3|42538.8|42524.8|42733.8|42719.8|42533.3|42519.3|0
1734554400000|2024-12-18 20:40:00|42527.8|42513.8|42297.3|42283.3|42529.8|42515.8|42286.8|42272.8|0
1734554700000|2024-12-18 20:45:00|42292.8|42278.8|42416.8|42402.8|42469.8|42455.8|42237.3|42223.3|0
1734555000000|2024-12-18 20:50:00|42426.3|42412.3|42468.8|42454.8|42491.8|42477.8|42414.8|42400.8|0
1734555300000|2024-12-18 20:55:00|42459.8|42445.8|42244.8|42230.8|42459.8|42445.8|42228.3|42214.3|0
1734555600000|2024-12-18 21:00:00|42257.8|42243.8|42216.3|42202.3|42276.3|42262.3|42148.3|42134.3|0
1734555900000|2024-12-18 21:05:00|42218.3|42204.3|42151.8|42137.8|42219.3|42205.3|42117.3|42103.3|0
1734556200000|2024-12-18 21:10:00|42150.3|42136.3|42251.3|42237.3|42268.3|42254.3|42122.3|42108.3|0
1734556500000|2024-12-18 21:15:00|42246.8|42232.8|42250.3|42236.3|42306.3|42292.3|42217.3|42203.3|0
1734556800000|2024-12-18 21:20:00|42255.8|42241.8|42301.8|42287.8|42306.3|42292.3|42255.8|42241.8|0
1734557100000|2024-12-18 21:25:00|42300.3|42286.3|42299.3|42285.3|42311.8|42297.8|42236.8|42222.8|0
1734557400000|2024-12-18 21:30:00|42301.3|42287.3|42299.8|42285.8|42329.8|42315.8|42281.3|42267.3|0
1734557700000|2024-12-18 21:35:00|42301.8|42287.8|42302.8|42288.8|42336.8|42322.8|42281.3|42267.3|0
1734558000000|2024-12-18 21:40:00|42301.8|42287.8|42263.3|42249.3|42304.3|42290.3|42247.8|42233.8|0
1734558300000|2024-12-18 21:45:00|42263.8|42249.8|42315.3|42301.3|42335.8|42321.8|42263.8|42249.8|0
1734558600000|2024-12-18 21:50:00|42313.3|42299.3|42325.3|42311.3|42336.8|42322.8|42297.3|42283.3|0
1734558900000|2024-12-18 21:55:00|42327.8|42313.8|42301.1|42287.1|42334.8|42320.8|42293.3|42279.3|0
1734559200000|2024-12-18 22:00:00|42302.5|42288.5|42308.9|42294.9|42309.1|42295.1|42296|42282|0
1734559500000|2024-12-18 22:05:00|42309.7|42295.7|42317.2|42303.2|42321.4|42307.4|42301.4|42287.4|0
1734559800000|2024-12-18 22:10:00|42317.5|42303.5|42323.1|42309.1|42323.1|42309.1|42311.9|42297.9|0
1734560100000|2024-12-18 22:15:00|42323.4|42309.4|42342.4|42328.4|42342.4|42328.4|42316.8|42302.8|0
1734560400000|2024-12-18 22:20:00|42342.3|42328.3|42339.9|42325.9|42345.5|42331.5|42336|42322|0
1734560700000|2024-12-18 22:25:00|42340.2|42326.2|42338.2|42324.2|42342.1|42328.1|42337.1|42323.1|0
1734561000000|2024-12-18 22:30:00|42338.3|42324.3|42342.9|42328.9|42343.2|42329.2|42337.7|42323.7|0
1734561300000|2024-12-18 22:35:00|42343.2|42329.2|42351.3|42337.3|42351.5|42337.5|42342.4|42328.4|0
1734561600000|2024-12-18 22:40:00|42352.9|42338.9|42350.6|42336.6|42355.6|42341.6|42350.6|42336.6|0
1734561900000|2024-12-18 22:45:00|42349.3|42335.3|42346.9|42332.9|42349.3|42335.3|42336|42322|0
1734562200000|2024-12-18 22:50:00|42347|42333|42346.2|42332.2|42348.9|42334.9|42346|42332|0
1734562500000|2024-12-18 22:55:00|42346.5|42332.5|42357.8|42343.8|42360.9|42346.9|42344.2|42330.2|0
1734562800000|2024-12-18 23:00:00|42343.9|42329.9|42359.4|42345.4|42367.9|42353.9|42301.4|42287.4|0
1734563100000|2024-12-18 23:05:00|42358.4|42344.4|42330.9|42316.9|42366.9|42352.9|42330.9|42316.9|0
1734563400000|2024-12-18 23:10:00|42330.4|42316.4|42349.9|42335.9|42357.4|42343.4|42325.4|42311.4|0
1734563700000|2024-12-18 23:15:00|42345.9|42331.9|42336.9|42322.9|42355.9|42341.9|42330.9|42316.9|0
1734564000000|2024-12-18 23:20:00|42338.9|42324.9|42333.4|42319.4|42347.9|42333.9|42330.9|42316.9|0
1734564300000|2024-12-18 23:25:00|42332.9|42318.9|42358.9|42344.9|42362.9|42348.9|42329.9|42315.9|0
1734564600000|2024-12-18 23:30:00|42359.9|42345.9|42335.9|42321.9|42359.9|42345.9|42331.4|42317.4|0
1734564900000|2024-12-18 23:35:00|42332.9|42318.9|42311.9|42297.9|42333.4|42319.4|42303.9|42289.9|0
1734565200000|2024-12-18 23:40:00|42307.9|42293.9|42298.9|42284.9|42314.9|42300.9|42281.4|42267.4|0
1734565500000|2024-12-18 23:45:00|42299.4|42285.4|42301.9|42287.9|42319.9|42305.9|42291.4|42277.4|0
1734565800000|2024-12-18 23:50:00|42299.4|42285.4|42296.9|42282.9|42309.4|42295.4|42288.4|42274.4|0
1734566100000|2024-12-18 23:55:00|42296.4|42282.4|42290.4|42276.4|42300.9|42286.9|42281.9|42267.9|0
1734566400000|2024-12-19 00:00:00|42291.9|42277.9|42311.4|42297.4|42320.9|42306.9|42291.9|42277.9|0
1734566700000|2024-12-19 00:05:00|42310.4|42296.4|42305.9|42291.9|42314.9|42300.9|42292.9|42278.9|0
1734567000000|2024-12-19 00:10:00|42307.9|42293.9|42304.9|42290.9|42310.4|42296.4|42291.9|42277.9|0
1734567300000|2024-12-19 00:15:00|42305.4|42291.4|42318.9|42304.9|42322.9|42308.9|42303.9|42289.9|0
1734567600000|2024-12-19 00:20:00|42319.4|42305.4|42327|42313|42327.5|42313.5|42304.9|42290.9|0
1734567900000|2024-12-19 00:25:00|42327.5|42313.5|42365.5|42351.5|42371|42357|42327|42313|0
1734568200000|2024-12-19 00:30:00|42365|42351|42359.5|42345.5|42373|42359|42348.5|42334.5|0
1734568500000|2024-12-19 00:35:00|42359|42345|42369.5|42355.5|42377.5|42363.5|42357.5|42343.5|0
1734568800000|2024-12-19 00:40:00|42369|42355|42379.7|42365.7|42388.7|42374.7|42366|42352|0
1734569100000|2024-12-19 00:45:00|42381.2|42367.2|42372.7|42358.7|42384.2|42370.2|42369.7|42355.7|0
1734569400000|2024-12-19 00:50:00|42373.2|42359.2|42373.2|42359.2|42376.2|42362.2|42361.2|42347.2|0
1734569700000|2024-12-19 00:55:00|42372.2|42358.2|42366.7|42352.7|42375.2|42361.2|42360.7|42346.7|0
1734570000000|2024-12-19 01:00:00|42367.2|42353.2|42380.7|42366.7|42383.2|42369.2|42362.2|42348.2|0
1734570300000|2024-12-19 01:05:00|42381.7|42367.7|42400.2|42386.2|42400.7|42386.7|42379.7|42365.7|0
1734570600000|2024-12-19 01:10:00|42401.2|42387.2|42388.2|42374.2|42401.2|42387.2|42385.7|42371.7|0
1734570900000|2024-12-19 01:15:00|42387.7|42373.7|42373.7|42359.7|42388.7|42374.7|42371.7|42357.7|0
1734571200000|2024-12-19 01:20:00|42372.7|42358.7|42367.7|42353.7|42374.7|42360.7|42346.7|42332.7|0
1734571500000|2024-12-19 01:25:00|42369.7|42355.7|42355.7|42341.7|42382.7|42368.7|42348.7|42334.7|0
1734571800000|2024-12-19 01:30:00|42359.7|42345.7|42344.2|42330.2|42360.7|42346.7|42340.2|42326.2|0
1734572100000|2024-12-19 01:35:00|42344.7|42330.7|42367.2|42353.2|42374.7|42360.7|42342.7|42328.7|0
1734572400000|2024-12-19 01:40:00|42366.2|42352.2|42360.7|42346.7|42369.7|42355.7|42360.2|42346.2|0
1734572700000|2024-12-19 01:45:00|42360.2|42346.2|42386|42372|42388|42374|42356.7|42342.7|0
1734573000000|2024-12-19 01:50:00|42385.5|42371.5|42394.5|42380.5|42399|42385|42385|42371|0
1734573300000|2024-12-19 01:55:00|42393|42379|42403|42389|42406.5|42392.5|42392|42378|0
1734573600000|2024-12-19 02:00:00|42404|42390|42379|42365|42405|42391|42378.5|42364.5|0
1734573900000|2024-12-19 02:05:00|42378.5|42364.5|42390|42376|42393.5|42379.5|42376.5|42362.5|0
1734574200000|2024-12-19 02:10:00|42388.5|42374.5|42395|42381|42398.5|42384.5|42388|42374|0
1734574500000|2024-12-19 02:15:00|42394.5|42380.5|42395|42381|42403.5|42389.5|42393|42379|0
1734574800000|2024-12-19 02:20:00|42395.5|42381.5|42407|42393|42411|42397|42395.5|42381.5|0
1734575100000|2024-12-19 02:25:00|42408|42394|42401|42387|42408|42394|42396.5|42382.5|0
1734575400000|2024-12-19 02:30:00|42400.5|42386.5|42380|42366|42402|42388|42378|42364|0
1734575700000|2024-12-19 02:35:00|42379.5|42365.5|42371|42357|42384|42370|42370.5|42356.5|0
1734576000000|2024-12-19 02:40:00|42370.5|42356.5|42362|42348|42371.5|42357.5|42356|42342|0
1734576300000|2024-12-19 02:45:00|42364|42350|42363|42349|42367.5|42353.5|42355.5|42341.5|0
1734576600000|2024-12-19 02:50:00|42362.5|42348.5|42376|42362|42406|42392|42361|42347|0
1734576900000|2024-12-19 02:55:00|42376.5|42362.5|42372|42358|42380|42366|42368|42354|0
1734577200000|2024-12-19 03:00:00|42374|42360|42381.5|42367.5|42382|42368|42369|42355|0
1734577500000|2024-12-19 03:05:00|42381|42367|42364.5|42350.5|42386|42372|42353.5|42339.5|0
1734577800000|2024-12-19 03:10:00|42365|42351|42383|42369|42390.5|42376.5|42365|42351|0
1734578100000|2024-12-19 03:15:00|42383.5|42369.5|42381|42367|42387|42373|42369.5|42355.5|0
1734578400000|2024-12-19 03:20:00|42381.5|42367.5|42381|42367|42392|42378|42379|42365|0
1734578700000|2024-12-19 03:25:00|42381.5|42367.5|42377.5|42363.5|42384.5|42370.5|42368.5|42354.5|0
1734579000000|2024-12-19 03:30:00|42378|42364|42384.5|42370.5|42390|42376|42378|42364|0
1734579300000|2024-12-19 03:35:00|42384|42370|42388|42374|42395|42381|42384|42370|0
1734579600000|2024-12-19 03:40:00|42387.5|42373.5|42394|42380|42395|42381|42385.5|42371.5|0
1734579900000|2024-12-19 03:45:00|42393.5|42379.5|42395|42381|42397|42383|42389.5|42375.5|0
1734580200000|2024-12-19 03:50:00|42394|42380|42396.5|42382.5|42403|42389|42392.5|42378.5|0
1734580500000|2024-12-19 03:55:00|42396|42382|42391|42377|42397.5|42383.5|42387.5|42373.5|0
1734580800000|2024-12-19 04:00:00|42393|42379|42376|42362|42394|42380|42375|42361|0
1734581100000|2024-12-19 04:05:00|42376.5|42362.5|42389|42375|42390|42376|42372.5|42358.5|0
1734581400000|2024-12-19 04:10:00|42393|42379|42384|42370|42393|42379|42382|42368|0
1734581700000|2024-12-19 04:15:00|42383|42369|42398.5|42384.5|42400.5|42386.5|42383|42369|0
1734582000000|2024-12-19 04:20:00|42399|42385|42395|42381|42403|42389|42391|42377|0
1734582300000|2024-12-19 04:25:00|42394.5|42380.5|42383|42369|42396.5|42382.5|42375|42361|0
1734582600000|2024-12-19 04:30:00|42383.5|42369.5|42391|42377|42391.5|42377.5|42379|42365|0
1734582900000|2024-12-19 04:35:00|42390.5|42376.5|42379|42365|42391.5|42377.5|42378.5|42364.5|0
1734583200000|2024-12-19 04:40:00|42379.5|42365.5|42369|42355|42380|42366|42365|42351|0
1734583500000|2024-12-19 04:45:00|42369.5|42355.5|42366.5|42352.5|42375.5|42361.5|42363.5|42349.5|0
1734583800000|2024-12-19 04:50:00|42368|42354|42385.1|42371.1|42385.6|42371.6|42366.5|42352.5|0
1734584100000|2024-12-19 04:55:00|42384.6|42370.6|42383.6|42369.6|42385.1|42371.1|42378.6|42364.6|0
1734584400000|2024-12-19 05:00:00|42382.6|42368.6|42380.1|42366.1|42392.6|42378.6|42377.6|42363.6|0
1734584700000|2024-12-19 05:05:00|42379.6|42365.6|42378.6|42364.6|42388.6|42374.6|42378.1|42364.1|0
1734585000000|2024-12-19 05:10:00|42379.1|42365.1|42394.6|42380.6|42394.6|42380.6|42378.6|42364.6|0
1734585300000|2024-12-19 05:15:00|42395.1|42381.1|42397.1|42383.1|42398.6|42384.6|42386.6|42372.6|0
1734585600000|2024-12-19 05:20:00|42396.6|42382.6|42385.6|42371.6|42401.1|42387.1|42381.6|42367.6|0
1734585900000|2024-12-19 05:25:00|42384.6|42370.6|42384.1|42370.1|42385.1|42371.1|42375.6|42361.6|0
1734586200000|2024-12-19 05:30:00|42383.6|42369.6|42374.6|42360.6|42386.6|42372.6|42373.6|42359.6|0
1734586500000|2024-12-19 05:35:00|42374.1|42360.1|42365.6|42351.6|42377.1|42363.1|42363.1|42349.1|0
1734586800000|2024-12-19 05:40:00|42366.1|42352.1|42369.6|42355.6|42371.6|42357.6|42365.6|42351.6|0
1734587100000|2024-12-19 05:45:00|42370.1|42356.1|42360.6|42346.6|42373.6|42359.6|42353.6|42339.6|0
1734587400000|2024-12-19 05:50:00|42361.1|42347.1|42346.1|42332.1|42366.1|42352.1|42332.1|42318.1|0
1734587700000|2024-12-19 05:55:00|42347.1|42333.1|42329.6|42315.6|42359.6|42345.6|42329.6|42315.6|0
1734588000000|2024-12-19 06:00:00|42330.1|42316.1|42360.1|42346.1|42360.6|42346.6|42328.1|42314.1|0
1734588300000|2024-12-19 06:05:00|42359.6|42345.6|42373.1|42359.1|42376.1|42362.1|42359.1|42345.1|0
1734588600000|2024-12-19 06:10:00|42371.1|42357.1|42362.1|42348.1|42383.1|42369.1|42353.1|42339.1|0
1734588900000|2024-12-19 06:15:00|42363.1|42349.1|42352.6|42338.6|42371.6|42357.6|42348.1|42334.1|0
1734589200000|2024-12-19 06:20:00|42352.1|42338.1|42342.6|42328.6|42356.6|42342.6|42340.6|42326.6|0
1734589500000|2024-12-19 06:25:00|42343.1|42329.1|42347.6|42333.6|42354.6|42340.6|42340.1|42326.1|0
1734589800000|2024-12-19 06:30:00|42349.6|42335.6|42328.6|42314.6|42356.6|42342.6|42325.6|42311.6|0
1734590100000|2024-12-19 06:35:00|42329.1|42315.1|42362.1|42348.1|42366.6|42352.6|42329.1|42315.1|0
1734590400000|2024-12-19 06:40:00|42364.6|42350.6|42373.6|42359.6|42375.6|42361.6|42354.6|42340.6|0
1734590700000|2024-12-19 06:45:00|42372.1|42358.1|42368.6|42354.6|42378.6|42364.6|42365.1|42351.1|0
1734591000000|2024-12-19 06:50:00|42367.6|42353.6|42361.6|42347.6|42373.6|42359.6|42347.1|42333.1|0
1734591300000|2024-12-19 06:55:00|42362.6|42348.6|42356.6|42342.6|42367.6|42353.6|42346.6|42332.6|0
1734591600000|2024-12-19 07:00:00|42358.6|42344.6|42361.1|42347.1|42366.6|42352.6|42353.1|42339.1|0
1734591900000|2024-12-19 07:05:00|42360.6|42346.6|42378.6|42364.6|42388.1|42374.1|42356.6|42342.6|0
1734592200000|2024-12-19 07:10:00|42379.1|42365.1|42375.1|42361.1|42379.1|42365.1|42353.6|42339.6|0
1734592500000|2024-12-19 07:15:00|42375.6|42361.6|42403.6|42389.6|42403.6|42389.6|42371.1|42357.1|0
1734592800000|2024-12-19 07:20:00|42404.1|42390.1|42406.6|42392.6|42408.1|42394.1|42395.6|42381.6|0
1734593100000|2024-12-19 07:25:00|42407.6|42393.6|42434.6|42420.6|42435.6|42421.6|42407.1|42393.1|0
1734593400000|2024-12-19 07:30:00|42435.1|42421.1|42408.6|42394.6|42435.1|42421.1|42400.1|42386.1|0
1734593700000|2024-12-19 07:35:00|42408.1|42394.1|42413.6|42399.6|42417.1|42403.1|42400.1|42386.1|0
1734594000000|2024-12-19 07:40:00|42415.6|42401.6|42411.1|42397.1|42415.6|42401.6|42402.1|42388.1|0
1734594300000|2024-12-19 07:45:00|42413.6|42399.6|42421.6|42407.6|42422.6|42408.6|42393.6|42379.6|0
1734594600000|2024-12-19 07:50:00|42422.1|42408.1|42464.6|42450.6|42464.6|42450.6|42417.6|42403.6|0
1734594900000|2024-12-19 07:55:00|42464.1|42450.1|42454.6|42440.6|42466.6|42452.6|42450.6|42436.6|0
1734595200000|2024-12-19 08:00:00|42453.6|42439.6|42442.1|42428.1|42453.6|42439.6|42414.6|42400.6|0
1734595500000|2024-12-19 08:05:00|42441.6|42427.6|42435.6|42421.6|42456.1|42442.1|42426.6|42412.6|0
1734595800000|2024-12-19 08:10:00|42434.6|42420.6|42420.6|42406.6|42434.6|42420.6|42402.6|42388.6|0
1734596100000|2024-12-19 08:15:00|42418.6|42404.6|42415.6|42401.6|42421.1|42407.1|42401.6|42387.6|0
1734596400000|2024-12-19 08:20:00|42419.6|42405.6|42437.6|42423.6|42446.6|42432.6|42419.6|42405.6|0
1734596700000|2024-12-19 08:25:00|42438.1|42424.1|42433.1|42419.1|42447.1|42433.1|42426.6|42412.6|0
1734597000000|2024-12-19 08:30:00|42432.6|42418.6|42440.1|42426.1|42459.6|42445.6|42421.6|42407.6|0
1734597300000|2024-12-19 08:35:00|42439.6|42425.6|42464.6|42450.6|42467.6|42453.6|42439.6|42425.6|0
1734597600000|2024-12-19 08:40:00|42461.6|42447.6|42454.1|42440.1|42467.1|42453.1|42442.1|42428.1|0
1734597900000|2024-12-19 08:45:00|42452.6|42438.6|42460.1|42446.1|42467.6|42453.6|42449.1|42435.1|0
1734598200000|2024-12-19 08:50:00|42459.6|42445.6|42464.6|42450.6|42475.6|42461.6|42451.6|42437.6|0
1734598500000|2024-12-19 08:55:00|42465.6|42451.6|42476.1|42462.1|42481.1|42467.1|42460.6|42446.6|0
1734598800000|2024-12-19 09:00:00|42473.1|42459.1|42438.6|42424.6|42476.1|42462.1|42437.1|42423.1|0
1734599100000|2024-12-19 09:05:00|42437.1|42423.1|42420.6|42406.6|42440.1|42426.1|42417.6|42403.6|0
1734599400000|2024-12-19 09:10:00|42420.1|42406.1|42419.6|42405.6|42431.6|42417.6|42409.6|42395.6|0
1734599700000|2024-12-19 09:15:00|42425.1|42411.1|42404.6|42390.6|42425.6|42411.6|42402.6|42388.6|0
1734600000000|2024-12-19 09:20:00|42404.1|42390.1|42396.1|42382.1|42417.1|42403.1|42386.1|42372.1|0
1734600300000|2024-12-19 09:25:00|42394.6|42380.6|42397.6|42383.6|42404.6|42390.6|42388.1|42374.1|0
1734600600000|2024-12-19 09:30:00|42396.6|42382.6|42424.6|42410.6|42433.1|42419.1|42396.6|42382.6|0
1734600900000|2024-12-19 09:35:00|42422.6|42408.6|42443.6|42429.6|42446.6|42432.6|42422.6|42408.6|0
1734601200000|2024-12-19 09:40:00|42441.6|42427.6|42449.6|42435.6|42454.1|42440.1|42437.1|42423.1|0
1734601500000|2024-12-19 09:45:00|42449.1|42435.1|42451.6|42437.6|42460.6|42446.6|42447.6|42433.6|0
1734601800000|2024-12-19 09:50:00|42450.6|42436.6|42454.1|42440.1|42454.6|42440.6|42445.6|42431.6|0
1734602100000|2024-12-19 09:55:00|42454.6|42440.6|42454.6|42440.6|42460.6|42446.6|42438.6|42424.6|0
1734602400000|2024-12-19 10:00:00|42454.1|42440.1|42456.6|42442.6|42462.1|42448.1|42451.6|42437.6|0
1734602700000|2024-12-19 10:05:00|42456.1|42442.1|42464.6|42450.6|42464.6|42450.6|42448.6|42434.6|0
1734603000000|2024-12-19 10:10:00|42464.1|42450.1|42460.1|42446.1|42469.6|42455.6|42458.1|42444.1|0
1734603300000|2024-12-19 10:15:00|42459.6|42445.6|42472.6|42458.6|42473.1|42459.1|42458.1|42444.1|0
1734603600000|2024-12-19 10:20:00|42473.1|42459.1|42467.6|42453.6|42476.1|42462.1|42462.1|42448.1|0
1734603900000|2024-12-19 10:25:00|42467.1|42453.1|42483.6|42469.6|42486.1|42472.1|42454.1|42440.1|0
1734604200000|2024-12-19 10:30:00|42483.1|42469.1|42481.6|42467.6|42491.1|42477.1|42470.6|42456.6|0
1734604500000|2024-12-19 10:35:00|42480.6|42466.6|42437.6|42423.6|42480.6|42466.6|42435.6|42421.6|0
1734604800000|2024-12-19 10:40:00|42437.1|42423.1|42459.6|42445.6|42462.1|42448.1|42435.6|42421.6|0
1734605100000|2024-12-19 10:45:00|42459.1|42445.1|42473.1|42459.1|42474.1|42460.1|42451.1|42437.1|0
1734605400000|2024-12-19 10:50:00|42468.6|42454.6|42457.1|42443.1|42474.1|42460.1|42454.6|42440.6|0
1734605700000|2024-12-19 10:55:00|42454.6|42440.6|42428.6|42414.6|42466.1|42452.1|42428.6|42414.6|0
1734606000000|2024-12-19 11:00:00|42429.1|42415.1|42432.6|42418.6|42451.6|42437.6|42420.6|42406.6|0
1734606300000|2024-12-19 11:05:00|42433.1|42419.1|42434.6|42420.6|42447.6|42433.6|42423.6|42409.6|0
1734606600000|2024-12-19 11:10:00|42435.1|42421.1|42437.1|42423.1|42449.6|42435.6|42429.1|42415.1|0
1734606900000|2024-12-19 11:15:00|42436.6|42422.6|42453.1|42439.1|42453.6|42439.6|42426.1|42412.1|0
1734607200000|2024-12-19 11:20:00|42452.6|42438.6|42454.1|42440.1|42457.6|42443.6|42439.6|42425.6|0
1734607500000|2024-12-19 11:25:00|42454.6|42440.6|42440.6|42426.6|42454.6|42440.6|42436.1|42422.1|0
1734607800000|2024-12-19 11:30:00|42440.1|42426.1|42429.6|42415.6|42446.1|42432.1|42426.6|42412.6|0
1734608100000|2024-12-19 11:35:00|42430.1|42416.1|42450.6|42436.6|42460.6|42446.6|42419.1|42405.1|0
1734608400000|2024-12-19 11:40:00|42452.1|42438.1|42458.6|42444.6|42465.6|42451.6|42444.1|42430.1|0
1734608700000|2024-12-19 11:45:00|42458.1|42444.1|42470.1|42456.1|42470.1|42456.1|42453.6|42439.6|0
1734609000000|2024-12-19 11:50:00|42469.6|42455.6|42461.1|42447.1|42477.6|42463.6|42459.1|42445.1|0
1734609300000|2024-12-19 11:55:00|42462.1|42448.1|42468.1|42454.1|42468.1|42454.1|42449.6|42435.6|0
1734609600000|2024-12-19 12:00:00|42467.6|42453.6|42469.6|42455.6|42481.1|42467.1|42460.1|42446.1|0
1734609900000|2024-12-19 12:05:00|42471.6|42457.6|42489.1|42475.1|42493.6|42479.6|42466.6|42452.6|0
1734610200000|2024-12-19 12:10:00|42489.6|42475.6|42521.6|42507.6|42528.6|42514.6|42485.6|42471.6|0
1734610500000|2024-12-19 12:15:00|42520.6|42506.6|42549.6|42535.6|42552.1|42538.1|42505.6|42491.6|0
1734610800000|2024-12-19 12:20:00|42548.6|42534.6|42555.6|42541.6|42559.6|42545.6|42541.1|42527.1|0
1734611100000|2024-12-19 12:25:00|42555.1|42541.1|42520.6|42506.6|42561.6|42547.6|42510.6|42496.6|0
1734611400000|2024-12-19 12:30:00|42520.1|42506.1|42510.6|42496.6|42526.6|42512.6|42504.6|42490.6|0
1734611700000|2024-12-19 12:35:00|42511.1|42497.1|42528.1|42514.1|42528.1|42514.1|42508.1|42494.1|0
1734612000000|2024-12-19 12:40:00|42527.6|42513.6|42559.6|42545.6|42563.6|42549.6|42525.6|42511.6|0
1734612300000|2024-12-19 12:45:00|42557.6|42543.6|42557.1|42543.1|42570.1|42556.1|42552.1|42538.1|0
1734612600000|2024-12-19 12:50:00|42557.6|42543.6|42560.1|42546.1|42568.6|42554.6|42548.1|42534.1|0
1734612900000|2024-12-19 12:55:00|42561.6|42547.6|42585.6|42571.6|42588.6|42574.6|42557.6|42543.6|0
1734613200000|2024-12-19 13:00:00|42578.6|42564.6|42597.6|42583.6|42612.6|42598.6|42572.1|42558.1|0
1734613500000|2024-12-19 13:05:00|42597.1|42583.1|42584.6|42570.6|42606.6|42592.6|42577.1|42563.1|0
1734613800000|2024-12-19 13:10:00|42585.6|42571.6|42602.6|42588.6|42603.6|42589.6|42582.6|42568.6|0
1734614100000|2024-12-19 13:15:00|42603.1|42589.1|42614.6|42600.6|42624.6|42610.6|42601.6|42587.6|0
1734614400000|2024-12-19 13:20:00|42615.6|42601.6|42617.6|42603.6|42628.1|42614.1|42608.6|42594.6|0
1734614700000|2024-12-19 13:25:00|42615.6|42601.6|42610.1|42596.1|42622.6|42608.6|42600.1|42586.1|0
1734615000000|2024-12-19 13:30:00|42609.1|42595.1|42627.6|42613.6|42628.6|42614.6|42607.6|42593.6|0
1734615300000|2024-12-19 13:35:00|42626.6|42612.6|42649.1|42635.1|42653.6|42639.6|42606.6|42592.6|0
1734615600000|2024-12-19 13:40:00|42647.6|42633.6|42602.6|42588.6|42653.6|42639.6|42600.6|42586.6|0
1734615900000|2024-12-19 13:45:00|42603.1|42589.1|42614.6|42600.6|42618.6|42604.6|42588.6|42574.6|0
1734616200000|2024-12-19 13:50:00|42611.6|42597.6|42584.1|42570.1|42613.6|42599.6|42574.1|42560.1|0
1734616500000|2024-12-19 13:55:00|42584.6|42570.6|42579.6|42565.6|42588.1|42574.1|42578.1|42564.1|0
1734616800000|2024-12-19 14:00:00|42576.1|42562.1|42574.1|42560.1|42586.1|42572.1|42561.1|42547.1|0
1734617100000|2024-12-19 14:05:00|42575.1|42561.1|42630.1|42616.1|42631.6|42617.6|42574.6|42560.6|0
1734617400000|2024-12-19 14:10:00|42628.6|42614.6|42630.6|42616.6|42635.6|42621.6|42607.6|42593.6|0
1734617700000|2024-12-19 14:15:00|42630.1|42616.1|42638.1|42624.1|42639.6|42625.6|42613.1|42599.1|0
1734618000000|2024-12-19 14:20:00|42640.6|42626.6|42643.1|42629.1|42649.6|42635.6|42626.1|42612.1|0
1734618300000|2024-12-19 14:25:00|42639.1|42625.1|42622.6|42608.6|42676.1|42662.1|42620.6|42606.6|0
1734618600000|2024-12-19 14:30:00|42615.6|42601.6|42747.6|42733.6|42755.1|42741.1|42601.6|42587.6|0
1734618900000|2024-12-19 14:35:00|42745.6|42731.6|42700.1|42686.1|42754.6|42740.6|42639.1|42625.1|0
1734619200000|2024-12-19 14:40:00|42702.6|42688.6|42641.1|42627.1|42726.6|42712.6|42641.1|42627.1|0
1734619500000|2024-12-19 14:45:00|42647.1|42633.1|42581.6|42567.6|42668.6|42654.6|42579.6|42565.6|0
1734619800000|2024-12-19 14:50:00|42582.1|42568.1|42521.1|42507.1|42590.6|42576.6|42520.1|42506.1|0
1734620100000|2024-12-19 14:55:00|42524.6|42510.6|42579.1|42565.1|42585.6|42571.6|42522.6|42508.6|0
1734620400000|2024-12-19 15:00:00|42591.1|42577.1|42493.1|42479.1|42595.6|42581.6|42486.6|42472.6|0
1734620700000|2024-12-19 15:05:00|42496.6|42482.6|42482.6|42468.6|42511.1|42497.1|42454.6|42440.6|0
1734621000000|2024-12-19 15:10:00|42474.6|42460.6|42513.6|42499.6|42530.1|42516.1|42464.6|42450.6|0
1734621300000|2024-12-19 15:15:00|42514.1|42500.1|42505.6|42491.6|42527.1|42513.1|42477.6|42463.6|0
1734621600000|2024-12-19 15:20:00|42498.6|42484.6|42444.6|42430.6|42516.6|42502.6|42413.6|42399.6|0
1734621900000|2024-12-19 15:25:00|42445.1|42431.1|42438.6|42424.6|42490.1|42476.1|42431.1|42417.1|0
1734622200000|2024-12-19 15:30:00|42437.6|42423.6|42406.6|42392.6|42462.1|42448.1|42398.6|42384.6|0
1734622500000|2024-12-19 15:35:00|42407.6|42393.6|42441.6|42427.6|42493.6|42479.6|42387.6|42373.6|0
1734622800000|2024-12-19 15:40:00|42443.6|42429.6|42505.1|42491.1|42520.6|42506.6|42416.6|42402.6|0
1734623100000|2024-12-19 15:45:00|42505.6|42491.6|42513.6|42499.6|42515.6|42501.6|42439.6|42425.6|0
1734623400000|2024-12-19 15:50:00|42512.6|42498.6|42489.6|42475.6|42544.6|42530.6|42472.1|42458.1|0
1734623700000|2024-12-19 15:55:00|42490.1|42476.1|42502.1|42488.1|42514.1|42500.1|42439.6|42425.6|0
1734624000000|2024-12-19 16:00:00|42498.6|42484.6|42394.6|42380.6|42501.1|42487.1|42390.1|42376.1|0
1734624300000|2024-12-19 16:05:00|42396.1|42382.1|42411.6|42397.6|42425.6|42411.6|42388.6|42374.6|0
1734624600000|2024-12-19 16:10:00|42416.6|42402.6|42413.6|42399.6|42436.6|42422.6|42401.6|42387.6|0
1734624900000|2024-12-19 16:15:00|42420.6|42406.6|42478.6|42464.6|42488.6|42474.6|42419.6|42405.6|0
1734625200000|2024-12-19 16:20:00|42473.6|42459.6|42570.1|42556.1|42581.6|42567.6|42463.6|42449.6|0
1734625500000|2024-12-19 16:25:00|42571.6|42557.6|42576.6|42562.6|42584.1|42570.1|42557.6|42543.6|0
1734625800000|2024-12-19 16:30:00|42573.6|42559.6|42556.6|42542.6|42601.6|42587.6|42542.6|42528.6|0
1734626100000|2024-12-19 16:35:00|42558.6|42544.6|42576.6|42562.6|42606.1|42592.1|42510.1|42496.1|0
1734626400000|2024-12-19 16:40:00|42573.6|42559.6|42551.6|42537.6|42584.1|42570.1|42527.6|42513.6|0
1734626700000|2024-12-19 16:45:00|42550.6|42536.6|42556.1|42542.1|42575.6|42561.6|42530.1|42516.1|0
1734627000000|2024-12-19 16:50:00|42559.6|42545.6|42485.6|42471.6|42559.6|42545.6|42481.6|42467.6|0
1734627300000|2024-12-19 16:55:00|42487.1|42473.1|42488.6|42474.6|42532.6|42518.6|42481.6|42467.6|0
1734627600000|2024-12-19 17:00:00|42487.6|42473.6|42517.1|42503.1|42533.6|42519.6|42482.1|42468.1|0
1734627900000|2024-12-19 17:05:00|42517.6|42503.6|42502|42488|42522.1|42508.1|42477.5|42463.5|0
1734628200000|2024-12-19 17:10:00|42502.5|42488.5|42493|42479|42504.5|42490.5|42476|42462|0
1734628500000|2024-12-19 17:15:00|42492|42478|42496|42482|42508.5|42494.5|42483|42469|0
1734628800000|2024-12-19 17:20:00|42500.5|42486.5|42445.5|42431.5|42506.5|42492.5|42428.5|42414.5|0
1734629100000|2024-12-19 17:25:00|42445|42431|42425.5|42411.5|42456.5|42442.5|42420.5|42406.5|0
1734629400000|2024-12-19 17:30:00|42427.5|42413.5|42426|42412|42448|42434|42387.5|42373.5|0
1734629700000|2024-12-19 17:35:00|42424|42410|42472.5|42458.5|42473.5|42459.5|42416|42402|0
1734630000000|2024-12-19 17:40:00|42468.5|42454.5|42436|42422|42493.5|42479.5|42436|42422|0
1734630300000|2024-12-19 17:45:00|42438.5|42424.5|42434|42420|42467.5|42453.5|42431.5|42417.5|0
1734630600000|2024-12-19 17:50:00|42430.5|42416.5|42439.5|42425.5|42445.5|42431.5|42404.5|42390.5|0
1734630900000|2024-12-19 17:55:00|42441.5|42427.5|42481.5|42467.5|42496.5|42482.5|42435.5|42421.5|0
1734631200000|2024-12-19 18:00:00|42474.5|42460.5|42392.5|42378.5|42474.5|42460.5|42378|42364|0
1734631500000|2024-12-19 18:05:00|42393|42379|42479.5|42465.5|42487.5|42473.5|42386|42372|0
1734631800000|2024-12-19 18:10:00|42473.5|42459.5|42498.5|42484.5|42507|42493|42472.5|42458.5|0
1734632100000|2024-12-19 18:15:00|42500.5|42486.5|42493|42479|42504.5|42490.5|42472.5|42458.5|0
1734632400000|2024-12-19 18:20:00|42486.5|42472.5|42510.5|42496.5|42518.5|42504.5|42459.5|42445.5|0
1734632700000|2024-12-19 18:25:00|42514|42500|42559|42545|42565.5|42551.5|42510.5|42496.5|0
1734633000000|2024-12-19 18:30:00|42557.5|42543.5|42555.5|42541.5|42577.5|42563.5|42530|42516|0
1734633300000|2024-12-19 18:35:00|42553.5|42539.5|42568.5|42554.5|42586.5|42572.5|42553.5|42539.5|0
1734633600000|2024-12-19 18:40:00|42569.5|42555.5|42578.5|42564.5|42610.5|42596.5|42562.5|42548.5|0
1734633900000|2024-12-19 18:45:00|42579|42565|42603.5|42589.5|42607|42593|42564|42550|0
1734634200000|2024-12-19 18:50:00|42601.5|42587.5|42572.5|42558.5|42614.5|42600.5|42569.5|42555.5|0
1734634500000|2024-12-19 18:55:00|42574|42560|42656.5|42642.5|42657|42643|42569.5|42555.5|0
1734634800000|2024-12-19 19:00:00|42649.5|42635.5|42618|42604|42659|42645|42588.5|42574.5|0
1734635100000|2024-12-19 19:05:00|42614.5|42600.5|42568.5|42554.5|42616.5|42602.5|42564.5|42550.5|0
1734635400000|2024-12-19 19:10:00|42569.5|42555.5|42533|42519|42569.5|42555.5|42530|42516|0
1734635700000|2024-12-19 19:15:00|42536|42522|42542|42528|42550.5|42536.5|42522.5|42508.5|0
1734636000000|2024-12-19 19:20:00|42537.5|42523.5|42553.5|42539.5|42559.5|42545.5|42494.5|42480.5|0
1734636300000|2024-12-19 19:25:00|42552.5|42538.5|42523|42509|42558.5|42544.5|42509.5|42495.5|0
1734636600000|2024-12-19 19:30:00|42523.5|42509.5|42509.5|42495.5|42529.5|42515.5|42499.5|42485.5|0
1734636900000|2024-12-19 19:35:00|42509|42495|42509.5|42495.5|42529.5|42515.5|42497|42483|0
1734637200000|2024-12-19 19:40:00|42508|42494|42493.5|42479.5|42508|42494|42482|42468|0
1734637500000|2024-12-19 19:45:00|42491.5|42477.5|42484|42470|42504.5|42490.5|42476|42462|0
1734637800000|2024-12-19 19:50:00|42483|42469|42491.5|42477.5|42525.5|42511.5|42483|42469|0
1734638100000|2024-12-19 19:55:00|42490.5|42476.5|42432.5|42418.5|42502.5|42488.5|42432.5|42418.5|0
1734638400000|2024-12-19 20:00:00|42437|42423|42445.5|42431.5|42465|42451|42421.5|42407.5|0
1734638700000|2024-12-19 20:05:00|42442.5|42428.5|42439|42425|42444.5|42430.5|42421.5|42407.5|0
1734639000000|2024-12-19 20:10:00|42439.5|42425.5|42458|42444|42462.5|42448.5|42404.5|42390.5|0
1734639300000|2024-12-19 20:15:00|42459.5|42445.5|42486.5|42472.5|42500.5|42486.5|42455.5|42441.5|0
1734639600000|2024-12-19 20:20:00|42482|42468|42515.5|42501.5|42520|42506|42468|42454|0
1734639900000|2024-12-19 20:25:00|42516.5|42502.5|42474|42460|42517.5|42503.5|42451.5|42437.5|0
1734640200000|2024-12-19 20:30:00|42477.5|42463.5|42402|42388|42489|42475|42402|42388|0
1734640500000|2024-12-19 20:35:00|42407.5|42393.5|42499.5|42485.5|42510.5|42496.5|42360.5|42346.5|0
1734640800000|2024-12-19 20:40:00|42498|42484|42502.5|42488.5|42541.5|42527.5|42473.5|42459.5|0
1734641100000|2024-12-19 20:45:00|42495.5|42481.5|42446|42432|42500|42486|42437.5|42423.5|0
1734641400000|2024-12-19 20:50:00|42432|42418|42338.5|42324.5|42440|42426|42322.5|42308.5|0
1734641700000|2024-12-19 20:55:00|42352|42338|42318|42304|42388|42374|42305|42291|0
1734642000000|2024-12-19 21:00:00|42314|42300|42350.5|42336.5|42350.5|42336.5|42308|42294|0
1734642300000|2024-12-19 21:05:00|42348|42334|42345.5|42331.5|42348|42334|42321.5|42307.5|0
1734642600000|2024-12-19 21:10:00|42344.5|42330.5|42310.5|42296.5|42348.5|42334.5|42306.5|42292.5|0
1734642900000|2024-12-19 21:15:00|42310|42296|42356.5|42342.5|42389.5|42375.5|42310|42296|0
1734643200000|2024-12-19 21:20:00|42357|42343|42363.5|42349.5|42386.5|42372.5|42357|42343|0
1734643500000|2024-12-19 21:25:00|42364|42350|42362.5|42348.5|42373.5|42359.5|42357.5|42343.5|0
1734643800000|2024-12-19 21:30:00|42363|42349|42370.5|42356.5|42375.5|42361.5|42354|42340|0
1734644100000|2024-12-19 21:35:00|42370|42356|42387|42373|42392|42378|42370|42356|0
1734644400000|2024-12-19 21:40:00|42386.5|42372.5|42375|42361|42389.5|42375.5|42373.5|42359.5|0
1734644700000|2024-12-19 21:45:00|42374.5|42360.5|42381.5|42367.5|42382|42368|42373|42359|0
1734645000000|2024-12-19 21:50:00|42379|42365|42369|42355|42383.5|42369.5|42367.5|42353.5|0
1734645300000|2024-12-19 21:55:00|42368.5|42354.5|42359.8|42345.8|42373.5|42359.5|42357.5|42343.5|0
1734645600000|2024-12-19 22:00:00|42355.4|42341.4|42364.5|42350.5|42364.6|42350.6|42355.4|42341.4|0
1734645900000|2024-12-19 22:05:00|42364.6|42350.6|42364.2|42350.2|42364.6|42350.6|42360|42346|0
1734646200000|2024-12-19 22:10:00|42364.3|42350.3|42369.6|42355.6|42369.6|42355.6|42363.9|42349.9|0
1734646500000|2024-12-19 22:15:00|42370.2|42356.2|42382.3|42368.3|42384|42370|42370.2|42356.2|0
1734646800000|2024-12-19 22:20:00|42382.4|42368.4|42383.7|42369.7|42383.7|42369.7|42382.4|42368.4|0
1734647100000|2024-12-19 22:25:00|42383.8|42369.8|42380.5|42366.5|42383.8|42369.8|42380.5|42366.5|0
1734647400000|2024-12-19 22:30:00|42379.4|42365.4|42378|42364|42383.8|42369.8|42377.1|42363.1|0
1734647700000|2024-12-19 22:35:00|42377.9|42363.9|42375.4|42361.4|42377.9|42363.9|42372.5|42358.5|0
1734648000000|2024-12-19 22:40:00|42375.3|42361.3|42378.6|42364.6|42379.7|42365.7|42374.5|42360.5|0
1734648300000|2024-12-19 22:45:00|42378.7|42364.7|42373.1|42359.1|42378.7|42364.7|42373.1|42359.1|0
1734648600000|2024-12-19 22:50:00|42372.9|42358.9|42374.5|42360.5|42376.6|42362.6|42370.2|42356.2|0
1734648900000|2024-12-19 22:55:00|42378|42364|42384.9|42370.9|42386.3|42372.3|42375.6|42361.6|0
1734649200000|2024-12-19 23:00:00|42382.4|42368.4|42358.4|42344.4|42382.4|42368.4|42353.4|42339.4|0
1734649500000|2024-12-19 23:05:00|42356.9|42342.9|42350.9|42336.9|42361.9|42347.9|42346.9|42332.9|0
1734649800000|2024-12-19 23:10:00|42351.4|42337.4|42357.9|42343.9|42362.4|42348.4|42349.4|42335.4|0
1734650100000|2024-12-19 23:15:00|42358.4|42344.4|42369.4|42355.4|42369.9|42355.9|42356.4|42342.4|0
1734650400000|2024-12-19 23:20:00|42368.9|42354.9|42360.4|42346.4|42373.4|42359.4|42358.4|42344.4|0
1734650700000|2024-12-19 23:25:00|42360.9|42346.9|42365.9|42351.9|42371.9|42357.9|42360.9|42346.9|0
1734651000000|2024-12-19 23:30:00|42366.9|42352.9|42366.9|42352.9|42370.4|42356.4|42351.4|42337.4|0
1734651300000|2024-12-19 23:35:00|42366.4|42352.4|42337.4|42323.4|42366.4|42352.4|42329.9|42315.9|0
1734651600000|2024-12-19 23:40:00|42337.9|42323.9|42336.4|42322.4|42338.4|42324.4|42318.9|42304.9|0
1734651900000|2024-12-19 23:45:00|42336.9|42322.9|42328.4|42314.4|42349.9|42335.9|42327.9|42313.9|0
1734652200000|2024-12-19 23:50:00|42327.9|42313.9|42319.4|42305.4|42333.9|42319.9|42312.4|42298.4|0
1734652500000|2024-12-19 23:55:00|42318.9|42304.9|42301.9|42287.9|42318.9|42304.9|42299.4|42285.4|0
1734652800000|2024-12-20 00:00:00|42305.9|42291.9|42308.9|42294.9|42327.4|42313.4|42305.4|42291.4|0
1734653100000|2024-12-20 00:05:00|42306.9|42292.9|42276.4|42262.4|42310.4|42296.4|42276.4|42262.4|0
1734653400000|2024-12-20 00:10:00|42278.9|42264.9|42281.4|42267.4|42289.4|42275.4|42259.4|42245.4|0
1734653700000|2024-12-20 00:15:00|42281.9|42267.9|42247.4|42233.4|42287.4|42273.4|42221.4|42207.4|0
1734654000000|2024-12-20 00:20:00|42247.9|42233.9|42238.9|42224.9|42260.4|42246.4|42228.4|42214.4|0
1734654300000|2024-12-20 00:25:00|42238.4|42224.4|42242.4|42228.4|42245.4|42231.4|42230.4|42216.4|0
1734654600000|2024-12-20 00:30:00|42243.4|42229.4|42254.9|42240.9|42258.4|42244.4|42239.9|42225.9|0
1734654900000|2024-12-20 00:35:00|42255.4|42241.4|42247.4|42233.4|42259.9|42245.9|42239.4|42225.4|0
1734655200000|2024-12-20 00:40:00|42247.9|42233.9|42213.4|42199.4|42248.9|42234.9|42213.4|42199.4|0
1734655500000|2024-12-20 00:45:00|42215.4|42201.4|42221.4|42207.4|42228.4|42214.4|42211.9|42197.9|0
1734655800000|2024-12-20 00:50:00|42220.9|42206.9|42209.4|42195.4|42226.9|42212.9|42206.4|42192.4|0
1734656100000|2024-12-20 00:55:00|42211.4|42197.4|42210.9|42196.9|42214.4|42200.4|42204.9|42190.9|0
1734656400000|2024-12-20 01:00:00|42210.4|42196.4|42227.4|42213.4|42231.4|42217.4|42209.4|42195.4|0
1734656700000|2024-12-20 01:05:00|42228.4|42214.4|42216.4|42202.4|42232.9|42218.9|42209.9|42195.9|0
1734657000000|2024-12-20 01:10:00|42217.4|42203.4|42214.9|42200.9|42231.4|42217.4|42202.4|42188.4|0
1734657300000|2024-12-20 01:15:00|42215.4|42201.4|42216.4|42202.4|42227.4|42213.4|42211.4|42197.4|0
1734657600000|2024-12-20 01:20:00|42216.9|42202.9|42219.9|42205.9|42221.4|42207.4|42205.4|42191.4|0
1734657900000|2024-12-20 01:25:00|42220.4|42206.4|42231.4|42217.4|42232.4|42218.4|42212.4|42198.4|0
1734658200000|2024-12-20 01:30:00|42230.9|42216.9|42238.4|42224.4|42244.4|42230.4|42228.9|42214.9|0
1734658500000|2024-12-20 01:35:00|42237.9|42223.9|42222.9|42208.9|42241.9|42227.9|42222.9|42208.9|0
1734658800000|2024-12-20 01:40:00|42223.9|42209.9|42207.9|42193.9|42224.9|42210.9|42206.9|42192.9|0
1734659100000|2024-12-20 01:45:00|42208.4|42194.4|42195.9|42181.9|42217.4|42203.4|42193.4|42179.4|0
1734659400000|2024-12-20 01:50:00|42196.4|42182.4|42215.9|42201.9|42223.9|42209.9|42196.4|42182.4|0
1734659700000|2024-12-20 01:55:00|42215.4|42201.4|42201.4|42187.4|42220.4|42206.4|42197.4|42183.4|0
1734660000000|2024-12-20 02:00:00|42202.4|42188.4|42189.9|42175.9|42203.9|42189.9|42183.9|42169.9|0
1734660300000|2024-12-20 02:05:00|42188.9|42174.9|42187.4|42173.4|42196.4|42182.4|42184.4|42170.4|0
1734660600000|2024-12-20 02:10:00|42187.9|42173.9|42192.9|42178.9|42201.9|42187.9|42187.9|42173.9|0
1734660900000|2024-12-20 02:15:00|42193.4|42179.4|42187.4|42173.4|42194.4|42180.4|42183.9|42169.9|0
1734661200000|2024-12-20 02:20:00|42185.4|42171.4|42166.4|42152.4|42190.4|42176.4|42157.9|42143.9|0
1734661500000|2024-12-20 02:25:00|42166.9|42152.9|42181.4|42167.4|42185.4|42171.4|42166.4|42152.4|0
1734661800000|2024-12-20 02:30:00|42181.9|42167.9|42160.9|42146.9|42182.9|42168.9|42157.4|42143.4|0
1734662100000|2024-12-20 02:35:00|42161.4|42147.4|42172.4|42158.4|42175.9|42161.9|42161.4|42147.4|0
1734662400000|2024-12-20 02:40:00|42171.4|42157.4|42177.4|42163.4|42177.9|42163.9|42160.4|42146.4|0
1734662700000|2024-12-20 02:45:00|42177.9|42163.9|42183.4|42169.4|42185.4|42171.4|42177.4|42163.4|0
1734663000000|2024-12-20 02:50:00|42183.9|42169.9|42195.9|42181.9|42197.4|42183.4|42181.4|42167.4|0
1734663300000|2024-12-20 02:55:00|42195.4|42181.4|42195.9|42181.9|42197.4|42183.4|42192.4|42178.4|0
1734663600000|2024-12-20 03:00:00|42197.4|42183.4|42194.4|42180.4|42206.9|42192.9|42191.4|42177.4|0
1734663900000|2024-12-20 03:05:00|42194.9|42180.9|42192.4|42178.4|42197.4|42183.4|42188.4|42174.4|0
1734664200000|2024-12-20 03:10:00|42191.9|42177.9|42184.4|42170.4|42202.9|42188.9|42184.4|42170.4|0
1734664500000|2024-12-20 03:15:00|42184.9|42170.9|42189.4|42175.4|42195.9|42181.9|42184.4|42170.4|0
1734664800000|2024-12-20 03:20:00|42189.9|42175.9|42207.9|42193.9|42209.4|42195.4|42187.9|42173.9|0
1734665100000|2024-12-20 03:25:00|42207.4|42193.4|42193.9|42179.9|42207.4|42193.4|42193.9|42179.9|0
1734665400000|2024-12-20 03:30:00|42193.4|42179.4|42173.9|42159.9|42194.4|42180.4|42167.9|42153.9|0
1734665700000|2024-12-20 03:35:00|42174.4|42160.4|42175.4|42161.4|42182.9|42168.9|42173.4|42159.4|0
1734666000000|2024-12-20 03:40:00|42175.9|42161.9|42149.4|42135.4|42181.4|42167.4|42145.9|42131.9|0
1734666300000|2024-12-20 03:45:00|42152.4|42138.4|42147.4|42133.4|42152.9|42138.9|42135.4|42121.4|0
1734666600000|2024-12-20 03:50:00|42147.9|42133.9|42152.9|42138.9|42163.4|42149.4|42146.4|42132.4|0
1734666900000|2024-12-20 03:55:00|42153.4|42139.4|42158.4|42144.4|42161.4|42147.4|42152.4|42138.4|0
1734667200000|2024-12-20 04:00:00|42158.9|42144.9|42187.4|42173.4|42187.9|42173.9|42158.4|42144.4|0
1734667500000|2024-12-20 04:05:00|42186.9|42172.9|42183.4|42169.4|42192.4|42178.4|42182.9|42168.9|0
1734667800000|2024-12-20 04:10:00|42185.9|42171.9|42186.4|42172.4|42194.4|42180.4|42185.9|42171.9|0
1734668100000|2024-12-20 04:15:00|42187.4|42173.4|42182.4|42168.4|42189.4|42175.4|42175.4|42161.4|0
1734668400000|2024-12-20 04:20:00|42181.9|42167.9|42185.9|42171.9|42189.4|42175.4|42175.9|42161.9|0
1734668700000|2024-12-20 04:25:00|42186.4|42172.4|42186.4|42172.4|42190.4|42176.4|42174.9|42160.9|0
1734669000000|2024-12-20 04:30:00|42186.9|42172.9|42175.4|42161.4|42189.9|42175.9|42173.4|42159.4|0
1734669300000|2024-12-20 04:35:00|42175.9|42161.9|42181.4|42167.4|42189.9|42175.9|42170.4|42156.4|0
1734669600000|2024-12-20 04:40:00|42181.9|42167.9|42174.9|42160.9|42190.4|42176.4|42173.9|42159.9|0
1734669900000|2024-12-20 04:45:00|42175.4|42161.4|42204.9|42190.9|42205.9|42191.9|42171.9|42157.9|0
1734670200000|2024-12-20 04:50:00|42204.4|42190.4|42206.9|42192.9|42206.9|42192.9|42189.9|42175.9|0
1734670500000|2024-12-20 04:55:00|42206.4|42192.4|42218.4|42204.4|42223.4|42209.4|42204.4|42190.4|0
1734670800000|2024-12-20 05:00:00|42219.4|42205.4|42233|42219|42233|42219|42213.4|42199.4|0
1734671100000|2024-12-20 05:05:00|42234|42220|42237|42223|42238|42224|42229|42215|0
1734671400000|2024-12-20 05:10:00|42236.5|42222.5|42243.5|42229.5|42253|42239|42234|42220|0
1734671700000|2024-12-20 05:15:00|42243|42229|42232.5|42218.5|42246|42232|42229|42215|0
1734672000000|2024-12-20 05:20:00|42233|42219|42238|42224|42249|42235|42233|42219|0
1734672300000|2024-12-20 05:25:00|42237.5|42223.5|42237.5|42223.5|42243|42229|42235.5|42221.5|0
1734672600000|2024-12-20 05:30:00|42238|42224|42229|42215|42244.5|42230.5|42226|42212|0
1734672900000|2024-12-20 05:35:00|42229.5|42215.5|42234.5|42220.5|42239|42225|42229.5|42215.5|0
1734673200000|2024-12-20 05:40:00|42235|42221|42246.5|42232.5|42248.5|42234.5|42232|42218|0
1734673500000|2024-12-20 05:45:00|42246|42232|42241|42227|42246|42232|42238.5|42224.5|0
1734673800000|2024-12-20 05:50:00|42241.5|42227.5|42249|42235|42251.5|42237.5|42241|42227|0
1734674100000|2024-12-20 05:55:00|42249.5|42235.5|42254|42240|42254|42240|42246|42232|0
1734674400000|2024-12-20 06:00:00|42253|42239|42251.5|42237.5|42258|42244|42248.5|42234.5|0
1734674700000|2024-12-20 06:05:00|42252|42238|42240.5|42226.5|42259|42245|42233|42219|0
1734675000000|2024-12-20 06:10:00|42240|42226|42248.5|42234.5|42248.5|42234.5|42230|42216|0
1734675300000|2024-12-20 06:15:00|42249|42235|42267|42253|42268|42254|42249|42235|0
1734675600000|2024-12-20 06:20:00|42267.5|42253.5|42264|42250|42269|42255|42257.5|42243.5|0
1734675900000|2024-12-20 06:25:00|42263.5|42249.5|42269.5|42255.5|42271.5|42257.5|42260|42246|0
1734676200000|2024-12-20 06:30:00|42271|42257|42267|42253|42274|42260|42263.5|42249.5|0
1734676500000|2024-12-20 06:35:00|42267.5|42253.5|42275|42261|42278|42264|42267.5|42253.5|0
1734676800000|2024-12-20 06:40:00|42275.5|42261.5|42283|42269|42286.5|42272.5|42275.5|42261.5|0
1734677100000|2024-12-20 06:45:00|42282.5|42268.5|42287|42273|42288|42274|42282|42268|0
1734677400000|2024-12-20 06:50:00|42286.5|42272.5|42294.5|42280.5|42294.5|42280.5|42283.5|42269.5|0
1734677700000|2024-12-20 06:55:00|42294|42280|42315|42301|42315|42301|42294|42280|0
1734678000000|2024-12-20 07:00:00|42314|42300|42309.5|42295.5|42326.5|42312.5|42308.5|42294.5|0
1734678300000|2024-12-20 07:05:00|42310|42296|42320|42306|42324|42310|42309.5|42295.5|0
1734678600000|2024-12-20 07:10:00|42319.5|42305.5|42305|42291|42321.5|42307.5|42301|42287|0
1734678900000|2024-12-20 07:15:00|42301|42287|42276.5|42262.5|42301|42287|42266|42252|0
1734679200000|2024-12-20 07:20:00|42277.5|42263.5|42271.5|42257.5|42286|42272|42268.5|42254.5|0
1734679500000|2024-12-20 07:25:00|42271|42257|42273|42259|42275.5|42261.5|42263.5|42249.5|0
1734679800000|2024-12-20 07:30:00|42272.5|42258.5|42271|42257|42285|42271|42267|42253|0
1734680100000|2024-12-20 07:35:00|42270.5|42256.5|42267|42253|42273|42259|42265|42251|0
1734680400000|2024-12-20 07:40:00|42266|42252|42274|42260|42278|42264|42254|42240|0
1734680700000|2024-12-20 07:45:00|42273.5|42259.5|42265.5|42251.5|42281|42267|42265.5|42251.5|0
1734681000000|2024-12-20 07:50:00|42265|42251|42259|42245|42270|42256|42246.5|42232.5|0
1734681300000|2024-12-20 07:55:00|42261|42247|42289.5|42275.5|42289.5|42275.5|42255.5|42241.5|0
1734681600000|2024-12-20 08:00:00|42286|42272|42260|42246|42292.5|42278.5|42260|42246|0
1734681900000|2024-12-20 08:05:00|42263|42249|42244.5|42230.5|42267.5|42253.5|42215.5|42201.5|0
1734682200000|2024-12-20 08:10:00|42245|42231|42232.5|42218.5|42259|42245|42232.5|42218.5|0
1734682500000|2024-12-20 08:15:00|42235.5|42221.5|42178.5|42164.5|42238|42224|42175.5|42161.5|0
1734682800000|2024-12-20 08:20:00|42180.5|42166.5|42211.5|42197.5|42233|42219|42180.5|42166.5|0
1734683100000|2024-12-20 08:25:00|42212|42198|42201|42187|42219|42205|42186.5|42172.5|0
1734683400000|2024-12-20 08:30:00|42200.5|42186.5|42165.5|42151.5|42203|42189|42158.5|42144.5|0
1734683700000|2024-12-20 08:35:00|42169|42155|42096.5|42082.5|42175|42161|42085.5|42071.5|0
1734684000000|2024-12-20 08:40:00|42097|42083|42096.5|42082.5|42123.5|42109.5|42090.5|42076.5|0
1734684300000|2024-12-20 08:45:00|42097|42083|42122.5|42108.5|42122.5|42108.5|42092.5|42078.5|0
1734684600000|2024-12-20 08:50:00|42123.5|42109.5|42169|42155|42173|42159|42123.5|42109.5|0
1734684900000|2024-12-20 08:55:00|42171|42157|42164.5|42150.5|42182|42168|42157|42143|0
1734685200000|2024-12-20 09:00:00|42167.5|42153.5|42111|42097|42169|42155|42102.5|42088.5|0
1734685500000|2024-12-20 09:05:00|42113|42099|42093|42079|42118|42104|42061|42047|0
1734685800000|2024-12-20 09:10:00|42099|42085|42106|42092|42126|42112|42090.5|42076.5|0
1734686100000|2024-12-20 09:15:00|42105|42091|42119.5|42105.5|42124.5|42110.5|42093|42079|0
1734686400000|2024-12-20 09:20:00|42118.5|42104.5|42106|42092|42124|42110|42097.5|42083.5|0
1734686700000|2024-12-20 09:25:00|42107|42093|42112.5|42098.5|42113.5|42099.5|42096|42082|0
1734687000000|2024-12-20 09:30:00|42112|42098|42127.5|42113.5|42137.5|42123.5|42111|42097|0
1734687300000|2024-12-20 09:35:00|42128|42114|42114.5|42100.5|42136|42122|42103|42089|0
1734687600000|2024-12-20 09:40:00|42114|42100|42080|42066|42121.5|42107.5|42080|42066|0
1734687900000|2024-12-20 09:45:00|42081|42067|42088.5|42074.5|42102|42088|42080|42066|0
1734688200000|2024-12-20 09:50:00|42089|42075|42102|42088|42107|42093|42089|42075|0
1734688500000|2024-12-20 09:55:00|42101.5|42087.5|42113|42099|42116.5|42102.5|42095|42081|0
1734688800000|2024-12-20 10:00:00|42112|42098|42104.5|42090.5|42129|42115|42102.5|42088.5|0
1734689100000|2024-12-20 10:05:00|42105|42091|42088.5|42074.5|42112.5|42098.5|42084.5|42070.5|0
1734689400000|2024-12-20 10:10:00|42091|42077|42058|42044|42097|42083|42054|42040|0
1734689700000|2024-12-20 10:15:00|42060|42046|42069|42055|42078.5|42064.5|42056.5|42042.5|0
1734690000000|2024-12-20 10:20:00|42068|42054|42071|42057|42074.5|42060.5|42053.5|42039.5|0
1734690300000|2024-12-20 10:25:00|42070.5|42056.5|42075|42061|42089|42075|42069.5|42055.5|0
1734690600000|2024-12-20 10:30:00|42074.5|42060.5|42085|42071|42088|42074|42074.5|42060.5|0
1734690900000|2024-12-20 10:35:00|42085.5|42071.5|42063|42049|42089|42075|42054.5|42040.5|0
1734691200000|2024-12-20 10:40:00|42063.5|42049.5|42090.5|42076.5|42110|42096|42063.5|42049.5|0
1734691500000|2024-12-20 10:45:00|42091|42077|42090.5|42076.5|42093|42079|42058|42044|0
1734691800000|2024-12-20 10:50:00|42085|42071|42114.5|42100.5|42119|42105|42076.5|42062.5|0
1734692100000|2024-12-20 10:55:00|42110|42096|42113|42099|42126.5|42112.5|42098|42084|0
1734692400000|2024-12-20 11:00:00|42111|42097|42105|42091|42126|42112|42100.5|42086.5|0
1734692700000|2024-12-20 11:05:00|42103|42089|42127|42113|42132|42118|42103|42089|0
1734693000000|2024-12-20 11:10:00|42128|42114|42143|42129|42158|42144|42116|42102|0
1734693300000|2024-12-20 11:15:00|42142.5|42128.5|42140.5|42126.5|42152|42138|42134|42120|0
1734693600000|2024-12-20 11:20:00|42141|42127|42138.5|42124.5|42152|42138|42126.5|42112.5|0
1734693900000|2024-12-20 11:25:00|42139|42125|42156|42142|42160.5|42146.5|42132.5|42118.5|0
1734694200000|2024-12-20 11:30:00|42155|42141|42165|42151|42175|42161|42151|42137|0
1734694500000|2024-12-20 11:35:00|42164.5|42150.5|42167|42153|42172|42158|42147.5|42133.5|0
1734694800000|2024-12-20 11:40:00|42165|42151|42153|42139|42170.5|42156.5|42152|42138|0
1734695100000|2024-12-20 11:45:00|42152.5|42138.5|42149.5|42135.5|42165.5|42151.5|42146|42132|0
1734695400000|2024-12-20 11:50:00|42150|42136|42138|42124|42153.5|42139.5|42135.5|42121.5|0
1734695700000|2024-12-20 11:55:00|42137.5|42123.5|42132.5|42118.5|42155|42141|42131|42117|0
1734696000000|2024-12-20 12:00:00|42138.5|42124.5|42118|42104|42138.5|42124.5|42095.5|42081.5|0
1734696300000|2024-12-20 12:05:00|42119|42105|42109.5|42095.5|42135|42121|42107.5|42093.5|0
1734696600000|2024-12-20 12:10:00|42109|42095|42099|42085|42116|42102|42093.5|42079.5|0
1734696900000|2024-12-20 12:15:00|42098.5|42084.5|42069.5|42055.5|42104|42090|42063|42049|0
1734697200000|2024-12-20 12:20:00|42069|42055|42046|42032|42072|42058|42045|42031|0
1734697500000|2024-12-20 12:25:00|42044.5|42030.5|42055|42041|42060.5|42046.5|42036|42022|0
1734697800000|2024-12-20 12:30:00|42054.5|42040.5|42063|42049|42075.5|42061.5|42037.5|42023.5|0
1734698100000|2024-12-20 12:35:00|42061|42047|42069.5|42055.5|42073|42059|42053|42039|0
1734698400000|2024-12-20 12:40:00|42069|42055|42114.5|42100.5|42118|42104|42066.5|42052.5|0
1734698700000|2024-12-20 12:45:00|42116|42102|42115.5|42101.5|42132.5|42118.5|42094.5|42080.5|0
1734699000000|2024-12-20 12:50:00|42113.5|42099.5|42110.5|42096.5|42118|42104|42093|42079|0
1734699300000|2024-12-20 12:55:00|42106|42092|42133|42119|42144|42130|42103|42089|0
1734699600000|2024-12-20 13:00:00|42132|42118|42134.5|42120.5|42141.5|42127.5|42106.5|42092.5|0
1734699900000|2024-12-20 13:05:00|42135.5|42121.5|42130.5|42116.5|42138.5|42124.5|42118.5|42104.5|0
1734700200000|2024-12-20 13:10:00|42134|42120|42125.5|42111.5|42154.5|42140.5|42124.5|42110.5|0
1734700500000|2024-12-20 13:15:00|42120|42106|42113.5|42099.5|42125.5|42111.5|42106|42092|0
1734700800000|2024-12-20 13:20:00|42110|42096|42102|42088|42117|42103|42085|42071|0
1734701100000|2024-12-20 13:25:00|42100|42086|42122.5|42108.5|42127.5|42113.5|42098.5|42084.5|0
1734701400000|2024-12-20 13:30:00|42112|42098|42224|42210|42268.5|42254.5|42112|42098|0
1734701700000|2024-12-20 13:35:00|42226|42212|42181.5|42167.5|42249|42235|42180.5|42166.5|0
1734702000000|2024-12-20 13:40:00|42181|42167|42242|42228|42251|42237|42181|42167|0
1734702300000|2024-12-20 13:45:00|42240|42226|42204.5|42190.5|42243|42229|42203|42189|0
1734702600000|2024-12-20 13:50:00|42203|42189|42203|42189|42216|42202|42185|42171|0
1734702900000|2024-12-20 13:55:00|42201.5|42187.5|42194|42180|42215|42201|42187|42173|0
1734703200000|2024-12-20 14:00:00|42193.5|42179.5|42179.5|42165.5|42194|42180|42159|42145|0
1734703500000|2024-12-20 14:05:00|42177|42163|42168.5|42154.5|42200|42186|42166.5|42152.5|0
1734703800000|2024-12-20 14:10:00|42170|42156|42192|42178|42198|42184|42159|42145|0
1734704100000|2024-12-20 14:15:00|42190.5|42176.5|42209|42195|42209|42195|42171|42157|0
1734704400000|2024-12-20 14:20:00|42208|42194|42208.5|42194.5|42225.5|42211.5|42198|42184|0
1734704700000|2024-12-20 14:25:00|42205.5|42191.5|42184|42170|42231.5|42217.5|42174.5|42160.5|0
1734705000000|2024-12-20 14:30:00|42183|42169|42274|42260|42303|42289|42151|42137|0
1734705300000|2024-12-20 14:35:00|42281|42267|42390|42376|42394|42380|42246|42232|0
1734705600000|2024-12-20 14:40:00|42382|42368|42316|42302|42382|42368|42291.5|42277.5|0
1734705900000|2024-12-20 14:45:00|42317|42303|42275|42261|42340|42326|42239.5|42225.5|0
1734706200000|2024-12-20 14:50:00|42276|42262|42318.5|42304.5|42342|42328|42233.5|42219.5|0
1734706500000|2024-12-20 14:55:00|42321|42307|42295.5|42281.5|42346|42332|42291|42277|0
1734706800000|2024-12-20 15:00:00|42323.5|42309.5|42311|42297|42347.5|42333.5|42272|42258|0
1734707100000|2024-12-20 15:05:00|42310|42296|42300|42286|42359.5|42345.5|42293|42279|0
1734707400000|2024-12-20 15:10:00|42298|42284|42406.5|42392.5|42412.5|42398.5|42261|42247|0
1734707700000|2024-12-20 15:15:00|42402|42388|42437|42423|42439|42425|42391|42377|0
1734708000000|2024-12-20 15:20:00|42430|42416|42461|42447|42471.5|42457.5|42420.5|42406.5|0
1734708300000|2024-12-20 15:25:00|42457|42443|42562|42548|42567.5|42553.5|42448|42434|0
1734708600000|2024-12-20 15:30:00|42558|42544|42652|42638|42698|42684|42557|42543|0
1734708900000|2024-12-20 15:35:00|42652.5|42638.5|42631|42617|42668|42654|42595.5|42581.5|0
1734709200000|2024-12-20 15:40:00|42630|42616|42646.5|42632.5|42659.5|42645.5|42600|42586|0
1734709500000|2024-12-20 15:45:00|42648|42634|42662.5|42648.5|42662.5|42648.5|42625|42611|0
1734709800000|2024-12-20 15:50:00|42670|42656|42710.5|42696.5|42713.5|42699.5|42659|42645|0
1734710100000|2024-12-20 15:55:00|42709|42695|42664.5|42650.5|42728.5|42714.5|42662.5|42648.5|0
1734710400000|2024-12-20 16:00:00|42666|42652|42805|42791|42806|42792|42651|42637|0
1734710700000|2024-12-20 16:05:00|42803.5|42789.5|42810|42796|42841|42827|42795.5|42781.5|0
1734711000000|2024-12-20 16:10:00|42815|42801|42828|42814|42840|42826|42805.5|42791.5|0
1734711300000|2024-12-20 16:15:00|42829|42815|42881|42867|42910|42896|42817|42803|0
1734711600000|2024-12-20 16:20:00|42880|42866|42904|42890|42915.5|42901.5|42862|42848|0
1734711900000|2024-12-20 16:25:00|42903.5|42889.5|42923.5|42909.5|42924|42910|42877|42863|0
1734712200000|2024-12-20 16:30:00|42924|42910|42931|42917|42947|42933|42911|42897|0
1734712500000|2024-12-20 16:35:00|42930|42916|43034.5|43020.5|43036|43022|42924|42910|0
1734712800000|2024-12-20 16:40:00|43036.5|43022.5|43086|43072|43089|43075|43010|42996|0
1734713100000|2024-12-20 16:45:00|43086.5|43072.5|43070|43056|43086.5|43072.5|43046|43032|0
1734713400000|2024-12-20 16:50:00|43071|43057|43044|43030|43079.5|43065.5|43012|42998|0
1734713700000|2024-12-20 16:55:00|43048|43034|43086.5|43072.5|43105|43091|43048|43034|0
1734714000000|2024-12-20 17:00:00|43087|43073|43088|43074|43101|43087|43053.5|43039.5|0
1734714300000|2024-12-20 17:05:00|43089.5|43075.5|43095|43081|43104.5|43090.5|43074|43060|0
1734714600000|2024-12-20 17:10:00|43099|43085|43126.5|43112.5|43129|43115|43092|43078|0
1734714900000|2024-12-20 17:15:00|43122|43108|43128.5|43114.5|43147|43133|43115.5|43101.5|0
1734715200000|2024-12-20 17:20:00|43129|43115|43141.5|43127.5|43143|43129|43110|43096|0
1734715500000|2024-12-20 17:25:00|43142|43128|43187|43173|43202|43188|43131|43117|0
1734715800000|2024-12-20 17:30:00|43186.5|43172.5|43103|43089|43186.5|43172.5|43066.5|43052.5|0
1734716100000|2024-12-20 17:35:00|43106|43092|43152|43138|43159|43145|43095|43081|0
1734716400000|2024-12-20 17:40:00|43153|43139|43109|43095|43156.5|43142.5|43102|43088|0
1734716700000|2024-12-20 17:45:00|43107.5|43093.5|43145|43131|43146|43132|43087|43073|0
1734717000000|2024-12-20 17:50:00|43147|43133|43157|43143|43157|43143|43127|43113|0
1734717300000|2024-12-20 17:55:00|43155|43141|43116.5|43102.5|43165|43151|43109|43095|0
1734717600000|2024-12-20 18:00:00|43116|43102|43077|43063|43116|43102|43077|43063|0
1734717900000|2024-12-20 18:05:00|43076|43062|43061.5|43047.5|43089.5|43075.5|43050|43036|0
1734718200000|2024-12-20 18:10:00|43066|43052|43060|43046|43080.5|43066.5|43059|43045|0
1734718500000|2024-12-20 18:15:00|43062.5|43048.5|43038|43024|43068|43054|43001.5|42987.5|0
1734718800000|2024-12-20 18:20:00|43036|43022|42992|42978|43038.5|43024.5|42977|42963|0
1734719100000|2024-12-20 18:25:00|42991.5|42977.5|42951|42937|43001.5|42987.5|42948|42934|0
1734719400000|2024-12-20 18:30:00|42953|42939|42978.5|42964.5|43004|42990|42950|42936|0
1734719700000|2024-12-20 18:35:00|42981.5|42967.5|42952.5|42938.5|43003.5|42989.5|42946|42932|0
1734720000000|2024-12-20 18:40:00|42954|42940|42969|42955|42979|42965|42952.5|42938.5|0
1734720300000|2024-12-20 18:45:00|42968.5|42954.5|42934|42920|42970|42956|42928.5|42914.5|0
1734720600000|2024-12-20 18:50:00|42932|42918|43011|42997|43011|42997|42916|42902|0
1734720900000|2024-12-20 18:55:00|43009|42995|42934|42920|43028|43014|42927|42913|0
1734721200000|2024-12-20 19:00:00|42933.5|42919.5|42936.5|42922.5|42952.5|42938.5|42922.5|42908.5|0
1734721500000|2024-12-20 19:05:00|42939|42925|42947|42933|42962|42948|42916.5|42902.5|0
1734721800000|2024-12-20 19:10:00|42948|42934|42942|42928|42956|42942|42923|42909|0
1734722100000|2024-12-20 19:15:00|42944|42930|42955|42941|42964|42950|42929|42915|0
1734722400000|2024-12-20 19:20:00|42953|42939|42982|42968|42988|42974|42943|42929|0
1734722700000|2024-12-20 19:25:00|42980.5|42966.5|43028|43014|43032|43018|42975|42961|0
1734723000000|2024-12-20 19:30:00|43024|43010|43065.5|43051.5|43071|43057|43019|43005|0
1734723300000|2024-12-20 19:35:00|43064|43050|43033.5|43019.5|43075|43061|43033.5|43019.5|0
1734723600000|2024-12-20 19:40:00|43031|43017|43013.5|42999.5|43035.5|43021.5|43012|42998|0
1734723900000|2024-12-20 19:45:00|43012|42998|42973|42959|43016|43002|42972|42958|0
1734724200000|2024-12-20 19:50:00|42978|42964|42949|42935|42993|42979|42937|42923|0
1734724500000|2024-12-20 19:55:00|42948|42934|42955.5|42941.5|42967|42953|42937|42923|0
1734724800000|2024-12-20 20:00:00|42955|42941|42974|42960|42987|42973|42955|42941|0
1734725100000|2024-12-20 20:05:00|42973.5|42959.5|42958|42944|42988|42974|42952|42938|0
1734725400000|2024-12-20 20:10:00|42960|42946|42954|42940|42973|42959|42950|42936|0
1734725700000|2024-12-20 20:15:00|42954.5|42940.5|42928|42914|42957|42943|42924|42910|0
1734726000000|2024-12-20 20:20:00|42927.5|42913.5|42918|42904|42938|42924|42886|42872|0
1734765900000|2024-12-21 07:25:00|42821.6|42807.6|42820.6|42806.6|42821.6|42807.6|42820.6|42806.6|0
1734766500000|2024-12-21 07:35:00|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|0
1734768600000|2024-12-21 08:10:00|42823.8|42803.8|42824.6|42804.6|42824.6|42804.6|42823.8|42803.8|0
1734769500000|2024-12-21 08:25:00|42826.2|42806.2|42830.2|42810.2|42830.2|42810.2|42826.2|42806.2|0
1734771300000|2024-12-21 08:55:00|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|0
1734771600000|2024-12-21 09:00:00|42830.9|42810.9|42830.9|42810.9|42830.9|42810.9|42830.9|42810.9|0
1734771900000|2024-12-21 09:05:00|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|0
1734774600000|2024-12-21 09:50:00|42832|42812|42832.2|42812.2|42832.2|42812.2|42832|42812|0
1734775200000|2024-12-21 10:00:00|42834.2|42814.2|42835.9|42815.9|42835.9|42815.9|42834.2|42814.2|0
1734776700000|2024-12-21 10:25:00|42836|42816|42836|42816|42836|42816|42836|42816|0
1734777900000|2024-12-21 10:45:00|42834|42814|42834|42814|42834|42814|42834|42814|0
1734778200000|2024-12-21 10:50:00|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|0
1734785100000|2024-12-21 12:45:00|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1734801300000|2024-12-21 17:15:00|42835.9|42815.9|42836.9|42816.9|42836.9|42816.9|42835.9|42815.9|0
1734808800000|2024-12-21 19:20:00|42836.1|42816.1|42835.7|42815.7|42836.1|42816.1|42835.7|42815.7|0
1734817200000|2024-12-21 21:40:00|42836.7|42816.7|42835.7|42815.7|42836.7|42816.7|42835.7|42815.7|0
1734836700000|2024-12-22 03:05:00|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|0
1734850200000|2024-12-22 06:50:00|42838.5|42818.5|42839.2|42819.2|42839.2|42819.2|42838.5|42818.5|0
1734853800000|2024-12-22 07:50:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1734860700000|2024-12-22 09:45:00|42841.2|42821.2|42841.6|42821.6|42841.6|42821.6|42841.2|42821.2|0
1734861900000|2024-12-22 10:05:00|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|0
1734863100000|2024-12-22 10:25:00|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|0
1734873000000|2024-12-22 13:10:00|42843.6|42823.6|42845.6|42825.6|42845.6|42825.6|42843.6|42823.6|0
1734877800000|2024-12-22 14:30:00|42846|42826|42846|42826|42846|42826|42846|42826|0
1734884100000|2024-12-22 16:15:00|42847.2|42827.2|42850.5|42830.5|42850.5|42830.5|42847.2|42827.2|0
1734885300000|2024-12-22 16:35:00|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|0
1734891600000|2024-12-22 18:20:00|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|0
1734894300000|2024-12-22 19:05:00|42851|42831|42851|42831|42851|42831|42851|42831|0
1734895800000|2024-12-22 19:30:00|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|0
1734896700000|2024-12-22 19:45:00|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|0
1734898200000|2024-12-22 20:10:00|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|0
1734899100000|2024-12-22 20:25:00|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|0
1734900000000|2024-12-22 20:40:00|42857|42837|42857|42837|42857|42837|42857|42837|0
1734901800000|2024-12-22 21:10:00|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|0
1734902100000|2024-12-22 21:15:00|42858.1|42838.1|42873.8|42853.8|42873.8|42853.8|42858.1|42838.1|0
1734906600000|2024-12-22 22:30:00|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|0
1734906900000|2024-12-22 22:35:00|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|0
1734908400000|2024-12-22 23:00:00|42822.1|42802.1|42996.9|42976.9|43006.9|42986.9|42822.1|42802.1|0
1734908700000|2024-12-22 23:05:00|42998.9|42978.9|42996.9|42976.9|43033.4|43013.4|42987.4|42967.4|0
1734909000000|2024-12-22 23:10:00|42998.9|42978.9|42974.4|42954.4|42998.9|42978.9|42974.4|42954.4|0
1734909300000|2024-12-22 23:15:00|42974.9|42954.9|42961.4|42941.4|42986.4|42966.4|42959.4|42939.4|0
1734909600000|2024-12-22 23:20:00|42959.9|42939.9|42969.9|42949.9|42970.9|42950.9|42948.9|42928.9|0
1734909900000|2024-12-22 23:25:00|42967.9|42947.9|42957.9|42937.9|42968.9|42948.9|42950.9|42930.9|0
1734910200000|2024-12-22 23:30:00|42957.4|42937.4|42962.4|42942.4|42971.9|42951.9|42955.9|42935.9|0
1734910500000|2024-12-22 23:35:00|42962.9|42942.9|42974.4|42954.4|42974.9|42954.9|42947.9|42927.9|0
1734910800000|2024-12-22 23:40:00|42974.9|42954.9|42966.9|42946.9|42983.4|42963.4|42959.9|42939.9|0
1734911100000|2024-12-22 23:45:00|42967.4|42947.4|42969.9|42949.9|42971.9|42951.9|42956.9|42936.9|0
1734911400000|2024-12-22 23:50:00|42969.4|42949.4|42968.9|42948.9|42980.9|42960.9|42963.9|42943.9|0
1734911700000|2024-12-22 23:55:00|42969.4|42949.4|42979.9|42959.9|42982.4|42962.4|42968.9|42948.9|0
1734912000000|2024-12-23 00:00:00|42981.9|42961.9|42958.9|42938.9|42989.4|42969.4|42957.9|42937.9|0
1734912300000|2024-12-23 00:05:00|42959.4|42939.4|42961.4|42941.4|42982.4|42962.4|42957.4|42937.4|0
1734912600000|2024-12-23 00:10:00|42960.9|42940.9|42967.9|42947.9|42973.9|42953.9|42955.9|42935.9|0
1734912900000|2024-12-23 00:15:00|42967.4|42947.4|42958.4|42938.4|42970.9|42950.9|42953.4|42933.4|0
1734913200000|2024-12-23 00:20:00|42957.9|42937.9|42965.9|42945.9|42971.9|42951.9|42957.9|42937.9|0
1734913500000|2024-12-23 00:25:00|42964.9|42944.9|42946.4|42926.4|42965.9|42945.9|42940.4|42920.4|0
1734913800000|2024-12-23 00:30:00|42946.9|42926.9|42947.4|42927.4|42950.9|42930.9|42940.9|42920.9|0
1734914100000|2024-12-23 00:35:00|42947.9|42927.9|42958.9|42938.9|42963.4|42943.4|42944.4|42924.4|0
1734914400000|2024-12-23 00:40:00|42958.4|42938.4|42948.9|42928.9|42963.4|42943.4|42945.9|42925.9|0
1734914700000|2024-12-23 00:45:00|42948.4|42928.4|42967.4|42947.4|42969.4|42949.4|42948.4|42928.4|0
1734915000000|2024-12-23 00:50:00|42966.9|42946.9|42954.9|42934.9|42970.4|42950.4|42948.4|42928.4|0
1734915300000|2024-12-23 00:55:00|42956.4|42936.4|42954.9|42934.9|42957.4|42937.4|42948.9|42928.9|0
1734915600000|2024-12-23 01:00:00|42953.9|42933.9|42933.9|42913.9|42953.9|42933.9|42933.9|42913.9|0
1734915900000|2024-12-23 01:05:00|42933.4|42913.4|42943.4|42923.4|42946.9|42926.9|42933.4|42913.4|0
1734916200000|2024-12-23 01:10:00|42943.9|42923.9|42948.9|42928.9|42957.4|42937.4|42943.4|42923.4|0
1734916500000|2024-12-23 01:15:00|42949.4|42929.4|42955.4|42935.4|42957.9|42937.9|42948.9|42928.9|0
1734916800000|2024-12-23 01:20:00|42955.9|42935.9|42952.4|42932.4|42963.9|42943.9|42948.4|42928.4|0
1734917100000|2024-12-23 01:25:00|42951.9|42931.9|42974.9|42954.9|42974.9|42954.9|42951.9|42931.9|0
1734917400000|2024-12-23 01:30:00|42972.4|42952.4|42975.4|42955.4|42976.4|42956.4|42966.9|42946.9|0
1734917700000|2024-12-23 01:35:00|42975.9|42955.9|42968.4|42948.4|42979.4|42959.4|42966.9|42946.9|0
1734918000000|2024-12-23 01:40:00|42967.9|42947.9|42969.4|42949.4|42977.4|42957.4|42967.9|42947.9|0
1734918300000|2024-12-23 01:45:00|42969.9|42949.9|42976.4|42956.4|42976.9|42956.9|42967.9|42947.9|0
1734918600000|2024-12-23 01:50:00|42976.9|42956.9|42981.4|42961.4|42983.4|42963.4|42973.4|42953.4|0
1734918900000|2024-12-23 01:55:00|42981.9|42961.9|42985.4|42965.4|42994.4|42974.4|42981.9|42961.9|0
1734919200000|2024-12-23 02:00:00|42984.9|42964.9|42969.9|42949.9|42991.9|42971.9|42969.4|42949.4|0
1734919500000|2024-12-23 02:05:00|42969.4|42949.4|42977.4|42957.4|42980.4|42960.4|42967.9|42947.9|0
1734919800000|2024-12-23 02:10:00|42977.9|42957.9|42971.4|42951.4|42982.9|42962.9|42969.4|42949.4|0
1734920100000|2024-12-23 02:15:00|42971.9|42951.9|42968.4|42948.4|42976.4|42956.4|42966.9|42946.9|0
1734920400000|2024-12-23 02:20:00|42968.9|42948.9|42975.9|42955.9|42983.9|42963.9|42968.9|42948.9|0
1734920700000|2024-12-23 02:25:00|42975.4|42955.4|42964.4|42944.4|42978.4|42958.4|42963.4|42943.4|0
1734921000000|2024-12-23 02:30:00|42964.9|42944.9|42972.4|42952.4|42974.9|42954.9|42964.9|42944.9|0
1734921300000|2024-12-23 02:35:00|42971.9|42951.9|42983.9|42963.9|42984.9|42964.9|42971.4|42951.4|0
1734921600000|2024-12-23 02:40:00|42982.4|42962.4|42973.4|42953.4|42982.4|42962.4|42971.4|42951.4|0
1734921900000|2024-12-23 02:45:00|42973.9|42953.9|42974.4|42954.4|42980.4|42960.4|42973.9|42953.9|0
1734922200000|2024-12-23 02:50:00|42974.9|42954.9|42985.4|42965.4|42986.9|42966.9|42973.4|42953.4|0
1734922500000|2024-12-23 02:55:00|42985.9|42965.9|42989.9|42969.9|42990.9|42970.9|42985.4|42965.4|0
1734922800000|2024-12-23 03:00:00|42990.9|42970.9|42990.4|42970.4|42991.9|42971.9|42984.9|42964.9|0
1734923100000|2024-12-23 03:05:00|42990.9|42970.9|42984.4|42964.4|42994.9|42974.9|42984.4|42964.4|0
1734923400000|2024-12-23 03:10:00|42984.9|42964.9|42980.4|42960.4|42985.4|42965.4|42977.4|42957.4|0
1734923700000|2024-12-23 03:15:00|42980.9|42960.9|42970.4|42950.4|42983.4|42963.4|42970.4|42950.4|0
1734924000000|2024-12-23 03:20:00|42969.9|42949.9|42966.4|42946.4|42972.4|42952.4|42963.4|42943.4|0
1734924300000|2024-12-23 03:25:00|42966.9|42946.9|42964.4|42944.4|42972.9|42952.9|42964.4|42944.4|0
1734924600000|2024-12-23 03:30:00|42963.9|42943.9|42968.4|42948.4|42969.4|42949.4|42963.4|42943.4|0
1734924900000|2024-12-23 03:35:00|42967.9|42947.9|42970.4|42950.4|42970.4|42950.4|42963.9|42943.9|0
1734925200000|2024-12-23 03:40:00|42969.9|42949.9|42975.4|42955.4|42976.4|42956.4|42969.4|42949.4|0
1734925500000|2024-12-23 03:45:00|42974.9|42954.9|42978.4|42958.4|42980.4|42960.4|42974.4|42954.4|0
1734925800000|2024-12-23 03:50:00|42978.9|42958.9|42976.4|42956.4|42981.9|42961.9|42975.4|42955.4|0
1734926100000|2024-12-23 03:55:00|42976.9|42956.9|42968.9|42948.9|42977.4|42957.4|42967.4|42947.4|0
1734926400000|2024-12-23 04:00:00|42968.4|42948.4|42976.9|42956.9|42979.4|42959.4|42968.4|42948.4|0
1734926700000|2024-12-23 04:05:00|42977.4|42957.4|42977.9|42957.9|42981.4|42961.4|42975.4|42955.4|0
1734927000000|2024-12-23 04:10:00|42978.4|42958.4|42979.9|42959.9|42982.9|42962.9|42977.9|42957.9|0
1734927300000|2024-12-23 04:15:00|42979.4|42959.4|42981.4|42961.4|42984.4|42964.4|42979.4|42959.4|0
1734927600000|2024-12-23 04:20:00|42980.9|42960.9|42981.4|42961.4|42985.4|42965.4|42979.9|42959.9|0
1734927900000|2024-12-23 04:25:00|42980.9|42960.9|42988.4|42968.4|42989.9|42969.9|42980.4|42960.4|0
1734928200000|2024-12-23 04:30:00|42987.9|42967.9|42987.4|42967.4|42990.9|42970.9|42985.4|42965.4|0
1734928500000|2024-12-23 04:35:00|42986.9|42966.9|43000.4|42980.4|43001.4|42981.4|42986.4|42966.4|0
1734928800000|2024-12-23 04:40:00|42999.9|42979.9|42997.4|42977.4|43000.9|42980.9|42995.4|42975.4|0
1734929100000|2024-12-23 04:45:00|42996.9|42976.9|43002.4|42982.4|43002.9|42982.9|42996.9|42976.9|0
1734929400000|2024-12-23 04:50:00|43001.9|42981.9|43007.4|42987.4|43008.9|42988.9|43001.9|42981.9|0
1734929700000|2024-12-23 04:55:00|43007.9|42987.9|43005.4|42985.4|43008.9|42988.9|43001.4|42981.4|0
1734930000000|2024-12-23 05:00:00|43005.9|42985.9|43010.9|42990.9|43012.4|42992.4|43002.9|42982.9|0
1734930300000|2024-12-23 05:05:00|43011.4|42991.4|43015.9|42995.9|43018.4|42998.4|43011.4|42991.4|0
1734930600000|2024-12-23 05:10:00|43016.4|42996.4|43008.4|42988.4|43020.4|43000.4|43007.4|42987.4|0
1734930900000|2024-12-23 05:15:00|43008.9|42988.9|43000.4|42980.4|43009.9|42989.9|42997.4|42977.4|0
1734931200000|2024-12-23 05:20:00|43000.9|42980.9|42999.4|42979.4|43003.4|42983.4|42998.4|42978.4|0
1734931500000|2024-12-23 05:25:00|42999.9|42979.9|43006.4|42986.4|43011.4|42991.4|42996.9|42976.9|0
1734931800000|2024-12-23 05:30:00|43005.9|42985.9|43012.4|42992.4|43019.9|42999.9|43003.9|42983.9|0
1734932100000|2024-12-23 05:35:00|43011.9|42991.9|43014.4|42994.4|43016.4|42996.4|43011.4|42991.4|0
1734932400000|2024-12-23 05:40:00|43013.9|42993.9|43022.4|43002.4|43024.4|43004.4|43013.9|42993.9|0
1734932700000|2024-12-23 05:45:00|43022.9|43002.9|43014.9|42994.9|43022.9|43002.9|43014.4|42994.4|0
1734933000000|2024-12-23 05:50:00|43014.4|42994.4|43016.9|42996.9|43020.4|43000.4|43014.4|42994.4|0
1734933300000|2024-12-23 05:55:00|43017.4|42997.4|43015.9|42995.9|43017.4|42997.4|43012.4|42992.4|0
1734933600000|2024-12-23 06:00:00|43016.4|42996.4|43009.4|42989.4|43016.4|42996.4|43009.4|42989.4|0
1734933900000|2024-12-23 06:05:00|43009.9|42989.9|43019.9|42999.9|43022.4|43002.4|43009.9|42989.9|0
1734934200000|2024-12-23 06:10:00|43019.4|42999.4|43014.4|42994.4|43020.9|43000.9|43012.4|42992.4|0
1734934500000|2024-12-23 06:15:00|43013.4|42993.4|43014.4|42994.4|43018.4|42998.4|43011.9|42991.9|0
1734934800000|2024-12-23 06:20:00|43014.9|42994.9|43016.4|42996.4|43019.4|42999.4|43014.9|42994.9|0
1734935100000|2024-12-23 06:25:00|43015.9|42995.9|43009.4|42989.4|43016.4|42996.4|43007.9|42987.9|0
1734935400000|2024-12-23 06:30:00|43008.9|42988.9|43005.4|42985.4|43012.4|42992.4|43004.4|42984.4|0
1734935700000|2024-12-23 06:35:00|43005.9|42985.9|43011.4|42991.4|43014.4|42994.4|43003.9|42983.9|0
1734936000000|2024-12-23 06:40:00|43010.9|42990.9|43007.9|42987.9|43010.9|42990.9|43002.9|42982.9|0
1734936300000|2024-12-23 06:45:00|43007.4|42987.4|43013.4|42993.4|43017.4|42997.4|43006.4|42986.4|0
1734936600000|2024-12-23 06:50:00|43012.9|42992.9|43009.9|42989.9|43014.4|42994.4|43002.4|42982.4|0
1734936900000|2024-12-23 06:55:00|43010.4|42990.4|43006.9|42986.9|43013.4|42993.4|43005.9|42985.9|0
1734937200000|2024-12-23 07:00:00|43008.9|42988.9|43002.4|42982.4|43012.4|42992.4|42993.9|42973.9|0
1734937500000|2024-12-23 07:05:00|43002.9|42982.9|43003.4|42983.4|43010.4|42990.4|42999.9|42979.9|0
1734937800000|2024-12-23 07:10:00|43003.9|42983.9|43012.4|42992.4|43015.4|42995.4|43003.9|42983.9|0
1734938100000|2024-12-23 07:15:00|43011.9|42991.9|42975.4|42955.4|43012.4|42992.4|42969.4|42949.4|0
1734938400000|2024-12-23 07:20:00|42975.9|42955.9|42984.9|42964.9|42992.4|42972.4|42969.4|42949.4|0
1734938700000|2024-12-23 07:25:00|42984.4|42964.4|42987.4|42967.4|42996.4|42976.4|42983.4|42963.4|0
1734939000000|2024-12-23 07:30:00|42986.9|42966.9|42988.9|42968.9|42996.9|42976.9|42977.4|42957.4|0
1734939300000|2024-12-23 07:35:00|42989.4|42969.4|42981.4|42961.4|42993.4|42973.4|42974.9|42954.9|0
1734939600000|2024-12-23 07:40:00|42981.9|42961.9|42992.4|42972.4|42992.4|42972.4|42980.4|42960.4|0
1734939900000|2024-12-23 07:45:00|42990.4|42970.4|42988.4|42968.4|42997.4|42977.4|42986.9|42966.9|0
1734940200000|2024-12-23 07:50:00|42986.4|42966.4|42982.4|42962.4|42994.4|42974.4|42982.4|42962.4|0
1734940500000|2024-12-23 07:55:00|42981.9|42961.9|42978.4|42958.4|42987.9|42967.9|42972.4|42952.4|0
1734940800000|2024-12-23 08:00:00|42980.4|42960.4|42950.9|42930.9|42980.4|42960.4|42948.4|42928.4|0
1734941100000|2024-12-23 08:05:00|42951.9|42931.9|42956.4|42936.4|42959.4|42939.4|42941.4|42921.4|0
1734941400000|2024-12-23 08:10:00|42957.4|42937.4|42964.4|42944.4|42977.9|42957.9|42957.4|42937.4|0
1734941700000|2024-12-23 08:15:00|42963.9|42943.9|42948.4|42928.4|42970.9|42950.9|42948.4|42928.4|0
1734942000000|2024-12-23 08:20:00|42948.9|42928.9|42941.4|42921.4|42956.4|42936.4|42941.4|42921.4|0
1734942300000|2024-12-23 08:25:00|42940.9|42920.9|42908.4|42888.4|42942.9|42922.9|42905.4|42885.4|0
1734942600000|2024-12-23 08:30:00|42908.9|42888.9|42894.4|42874.4|42918.9|42898.9|42892.9|42872.9|0
1734942900000|2024-12-23 08:35:00|42893.9|42873.9|42913.4|42893.4|42923.4|42903.4|42889.4|42869.4|0
1734943200000|2024-12-23 08:40:00|42917.4|42897.4|42931.4|42911.4|42935.9|42915.9|42906.4|42886.4|0
1734943500000|2024-12-23 08:45:00|42931.9|42911.9|42937.9|42917.9|42950.4|42930.4|42924.9|42904.9|0
1734943800000|2024-12-23 08:50:00|42938.9|42918.9|42944.4|42924.4|42954.9|42934.9|42931.9|42911.9|0
1734944100000|2024-12-23 08:55:00|42945.4|42925.4|42944.9|42924.9|42958.9|42938.9|42942.9|42922.9|0
1734944400000|2024-12-23 09:00:00|42934.9|42914.9|42926.9|42906.9|42958.9|42938.9|42920.4|42900.4|0
1734944700000|2024-12-23 09:05:00|42925.4|42905.4|42931.4|42911.4|42938.4|42918.4|42915.9|42895.9|0
1734945000000|2024-12-23 09:10:00|42929.9|42909.9|42903.4|42883.4|42935.4|42915.4|42902.9|42882.9|0
1734945300000|2024-12-23 09:15:00|42904.4|42884.4|42900.4|42880.4|42913.9|42893.9|42896.9|42876.9|0
1734945600000|2024-12-23 09:20:00|42898.4|42878.4|42904.4|42884.4|42917.4|42897.4|42893.4|42873.4|0
1734945900000|2024-12-23 09:25:00|42906.4|42886.4|42914.4|42894.4|42919.4|42899.4|42904.4|42884.4|0
1734946200000|2024-12-23 09:30:00|42913.4|42893.4|42915.4|42895.4|42925.4|42905.4|42908.4|42888.4|0
1734946500000|2024-12-23 09:35:00|42918.9|42898.9|42923.4|42903.4|42924.9|42904.9|42913.4|42893.4|0
1734946800000|2024-12-23 09:40:00|42922.9|42902.9|42920.9|42900.9|42935.4|42915.4|42920.4|42900.4|0
1734947100000|2024-12-23 09:45:00|42924.4|42904.4|42938.4|42918.4|42940.4|42920.4|42924.4|42904.4|0
1734947400000|2024-12-23 09:50:00|42937.9|42917.9|42916.9|42896.9|42940.4|42920.4|42914.4|42894.4|0
1734947700000|2024-12-23 09:55:00|42915.9|42895.9|42908.4|42888.4|42921.4|42901.4|42906.9|42886.9|0
1734948000000|2024-12-23 10:00:00|42907.4|42887.4|42903.4|42883.4|42918.4|42898.4|42901.9|42881.9|0
1734948300000|2024-12-23 10:05:00|42903.9|42883.9|42915.4|42895.4|42915.4|42895.4|42903.9|42883.9|0
1734948600000|2024-12-23 10:10:00|42914.9|42894.9|42908.4|42888.4|42926.4|42906.4|42907.9|42887.9|0
1734948900000|2024-12-23 10:15:00|42907.9|42887.9|42903.9|42883.9|42908.4|42888.4|42898.4|42878.4|0
1734949200000|2024-12-23 10:20:00|42903.4|42883.4|42877.4|42857.4|42903.4|42883.4|42872.4|42852.4|0
1734949500000|2024-12-23 10:25:00|42876.4|42856.4|42876.4|42856.4|42885.9|42865.9|42872.4|42852.4|0
1734949800000|2024-12-23 10:30:00|42876.9|42856.9|42871.4|42851.4|42880.4|42860.4|42860.4|42840.4|0
1734950100000|2024-12-23 10:35:00|42871.9|42851.9|42873.4|42853.4|42879.9|42859.9|42868.4|42848.4|0
1734950400000|2024-12-23 10:40:00|42873.9|42853.9|42865.4|42845.4|42881.9|42861.9|42860.4|42840.4|0
1734950700000|2024-12-23 10:45:00|42864.9|42844.9|42845.4|42825.4|42869.9|42849.9|42842.4|42822.4|0
1734951000000|2024-12-23 10:50:00|42843.4|42823.4|42844.4|42824.4|42853.4|42833.4|42839.4|42819.4|0
1734951300000|2024-12-23 10:55:00|42843.4|42823.4|42840.4|42820.4|42856.4|42836.4|42838.9|42818.9|0
1734951600000|2024-12-23 11:00:00|42843.9|42823.9|42810.4|42790.4|42847.9|42827.9|42804.4|42784.4|0
1734951900000|2024-12-23 11:05:00|42809.9|42789.9|42799.4|42779.4|42818.4|42798.4|42797.4|42777.4|0
1734952200000|2024-12-23 11:10:00|42799.9|42779.9|42816.4|42796.4|42817.4|42797.4|42799.4|42779.4|0
1734952500000|2024-12-23 11:15:00|42817.4|42797.4|42802.4|42782.4|42818.9|42798.9|42802.4|42782.4|0
1734952800000|2024-12-23 11:20:00|42803.4|42783.4|42771.9|42751.9|42809.4|42789.4|42767.4|42747.4|0
1734953100000|2024-12-23 11:25:00|42773.4|42753.4|42766.4|42746.4|42781.4|42761.4|42762.4|42742.4|0
1734953400000|2024-12-23 11:30:00|42766.9|42746.9|42766.4|42746.4|42784.9|42764.9|42763.9|42743.9|0
1734953700000|2024-12-23 11:35:00|42765.9|42745.9|42763.4|42743.4|42770.4|42750.4|42757.9|42737.9|0
1734954000000|2024-12-23 11:40:00|42763.9|42743.9|42755.9|42735.9|42766.4|42746.4|42754.4|42734.4|0
1734954300000|2024-12-23 11:45:00|42754.4|42734.4|42745.4|42725.4|42756.4|42736.4|42728.9|42708.9|0
1734954600000|2024-12-23 11:50:00|42746.4|42726.4|42735.4|42715.4|42765.4|42745.4|42734.9|42714.9|0
1734954900000|2024-12-23 11:55:00|42735.9|42715.9|42747.4|42727.4|42754.9|42734.9|42734.4|42714.4|0
1734955200000|2024-12-23 12:00:00|42747.9|42727.9|42756.4|42736.4|42761.4|42741.4|42745.9|42725.9|0
1734955500000|2024-12-23 12:05:00|42755.4|42735.4|42766.4|42746.4|42771.9|42751.9|42751.4|42731.4|0
1734955800000|2024-12-23 12:10:00|42765.9|42745.9|42778.9|42758.9|42782.4|42762.4|42763.9|42743.9|0
1734956100000|2024-12-23 12:15:00|42779.4|42759.4|42780.4|42760.4|42783.4|42763.4|42767.4|42747.4|0
1734956400000|2024-12-23 12:20:00|42779.4|42759.4|42807.4|42787.4|42811.9|42791.9|42779.4|42759.4|0
1734956700000|2024-12-23 12:25:00|42808.4|42788.4|42787.9|42767.9|42808.4|42788.4|42781.9|42761.9|0
1734957000000|2024-12-23 12:30:00|42786.4|42766.4|42790.9|42770.9|42804.9|42784.9|42782.9|42762.9|0
1734957300000|2024-12-23 12:35:00|42790.4|42770.4|42783.9|42763.9|42792.4|42772.4|42767.4|42747.4|0
1734957600000|2024-12-23 12:40:00|42782.4|42762.4|42772.9|42752.9|42785.4|42765.4|42771.9|42751.9|0
1734957900000|2024-12-23 12:45:00|42773.4|42753.4|42776.4|42756.4|42786.4|42766.4|42771.4|42751.4|0
1734958200000|2024-12-23 12:50:00|42776.9|42756.9|42778.4|42758.4|42785.4|42765.4|42769.4|42749.4|0
1734958500000|2024-12-23 12:55:00|42777.9|42757.9|42774.4|42754.4|42784.4|42764.4|42770.4|42750.4|0
1734958800000|2024-12-23 13:00:00|42775.4|42755.4|42745.4|42725.4|42779.4|42759.4|42745.4|42725.4|0
1734959100000|2024-12-23 13:05:00|42744.9|42724.9|42755.4|42735.4|42766.4|42746.4|42744.4|42724.4|0
1734959400000|2024-12-23 13:10:00|42755.9|42735.9|42745.4|42725.4|42761.4|42741.4|42744.4|42724.4|0
1734959700000|2024-12-23 13:15:00|42744.9|42724.9|42751.9|42731.9|42756.4|42736.4|42739.4|42719.4|0
1734960000000|2024-12-23 13:20:00|42752.4|42732.4|42759.4|42739.4|42759.4|42739.4|42743.4|42723.4|0
1734960300000|2024-12-23 13:25:00|42759.9|42739.9|42761.9|42741.9|42765.4|42745.4|42752.4|42732.4|0
1734960600000|2024-12-23 13:30:00|42759.9|42739.9|42718.4|42698.4|42762.4|42742.4|42718.4|42698.4|0
1734960900000|2024-12-23 13:35:00|42715.4|42695.4|42680.4|42660.4|42722.4|42702.4|42679.4|42659.4|0
1734961200000|2024-12-23 13:40:00|42683.4|42663.4|42648.4|42628.4|42683.4|42663.4|42615.4|42595.4|0
1734961500000|2024-12-23 13:45:00|42645.4|42625.4|42655.4|42635.4|42666.4|42646.4|42643.4|42623.4|0
1734961800000|2024-12-23 13:50:00|42657.4|42637.4|42649.4|42629.4|42666.4|42646.4|42647.4|42627.4|0
1734962100000|2024-12-23 13:55:00|42648.9|42628.9|42658.4|42638.4|42664.9|42644.9|42648.9|42628.9|0
1734962400000|2024-12-23 14:00:00|42658.9|42638.9|42694.4|42674.4|42696.9|42676.9|42642.4|42622.4|0
1734962700000|2024-12-23 14:05:00|42691.4|42671.4|42687.9|42667.9|42694.9|42674.9|42678.4|42658.4|0
1734963000000|2024-12-23 14:10:00|42686.9|42666.9|42693.4|42673.4|42709.9|42689.9|42682.4|42662.4|0
1734963300000|2024-12-23 14:15:00|42694.4|42674.4|42701.4|42681.4|42704.4|42684.4|42687.4|42667.4|0
1734963600000|2024-12-23 14:20:00|42701.9|42681.9|42726.4|42706.4|42734.4|42714.4|42699.4|42679.4|0
1734963900000|2024-12-23 14:25:00|42722.9|42702.9|42722.4|42702.4|42747.4|42727.4|42715.9|42695.9|0
1734964200000|2024-12-23 14:30:00|42725.4|42705.4|42706.4|42686.4|42777.4|42757.4|42692.9|42672.9|0
1734964500000|2024-12-23 14:35:00|42702.4|42682.4|42691.9|42671.9|42727.4|42707.4|42665.9|42645.9|0
1734964800000|2024-12-23 14:40:00|42698.4|42678.4|42694.9|42674.9|42723.9|42703.9|42673.4|42653.4|0
1734965100000|2024-12-23 14:45:00|42693.9|42673.9|42575.4|42555.4|42694.9|42674.9|42575.4|42555.4|0
1734965400000|2024-12-23 14:50:00|42577.4|42557.4|42583.4|42563.4|42606.4|42586.4|42545.4|42525.4|0
1734965700000|2024-12-23 14:55:00|42582.9|42562.9|42587.9|42567.9|42617.4|42597.4|42570.4|42550.4|0
1734966000000|2024-12-23 15:00:00|42593.4|42573.4|42542.4|42522.4|42616.4|42596.4|42503.4|42483.4|0
1734966300000|2024-12-23 15:05:00|42541.4|42521.4|42504.4|42484.4|42568.4|42548.4|42501.9|42481.9|0
1734966600000|2024-12-23 15:10:00|42506.4|42486.4|42523.4|42503.4|42529.4|42509.4|42482.4|42462.4|0
1734966900000|2024-12-23 15:15:00|42526.9|42506.9|42565.9|42545.9|42587.4|42567.4|42523.9|42503.9|0
1734967200000|2024-12-23 15:20:00|42566.4|42546.4|42555.4|42535.4|42618.4|42598.4|42540.4|42520.4|0
1734967500000|2024-12-23 15:25:00|42552.9|42532.9|42590.4|42570.4|42601.4|42581.4|42542.4|42522.4|0
1734967800000|2024-12-23 15:30:00|42592.4|42572.4|42608.4|42588.4|42610.4|42590.4|42569.9|42549.9|0
1734968100000|2024-12-23 15:35:00|42609.9|42589.9|42619.4|42599.4|42641.9|42621.9|42572.4|42552.4|0
1734968400000|2024-12-23 15:40:00|42617.9|42597.9|42559.9|42539.9|42617.9|42597.9|42557.4|42537.4|0
1734968700000|2024-12-23 15:45:00|42550.9|42530.9|42537.4|42517.4|42573.4|42553.4|42517.4|42497.4|0
1734969000000|2024-12-23 15:50:00|42538.4|42518.4|42514.4|42494.4|42540.4|42520.4|42512.4|42492.4|0
1734969300000|2024-12-23 15:55:00|42518.4|42498.4|42514.9|42494.9|42574.4|42554.4|42498.4|42478.4|0
1734969600000|2024-12-23 16:00:00|42507.9|42487.9|42572.4|42552.4|42573.9|42553.9|42505.4|42485.4|0
1734969900000|2024-12-23 16:05:00|42570.4|42550.4|42547.4|42527.4|42576.4|42556.4|42540.9|42520.9|0
1734970200000|2024-12-23 16:10:00|42548.9|42528.9|42562.4|42542.4|42576.9|42556.9|42544.4|42524.4|0
1734970500000|2024-12-23 16:15:00|42563.4|42543.4|42584.9|42564.9|42585.9|42565.9|42547.4|42527.4|0
1734970800000|2024-12-23 16:20:00|42582.9|42562.9|42592.4|42572.4|42611.4|42591.4|42574.4|42554.4|0
1734971100000|2024-12-23 16:25:00|42591.4|42571.4|42609.9|42589.9|42623.4|42603.4|42591.4|42571.4|0
1734971400000|2024-12-23 16:30:00|42610.9|42590.9|42615.4|42595.4|42620.4|42600.4|42582.9|42562.9|0
1734971700000|2024-12-23 16:35:00|42616.4|42596.4|42625.4|42605.4|42635.9|42615.9|42613.4|42593.4|0
1734972000000|2024-12-23 16:40:00|42623.4|42603.4|42680.4|42660.4|42691.4|42671.4|42618.9|42598.9|0
1734972300000|2024-12-23 16:45:00|42684.4|42664.4|42697.4|42677.4|42710.9|42690.9|42663.4|42643.4|0
1734972600000|2024-12-23 16:50:00|42697.9|42677.9|42727.4|42707.4|42737.9|42717.9|42695.4|42675.4|0
1734972900000|2024-12-23 16:55:00|42724.9|42704.9|42744.4|42724.4|42749.4|42729.4|42713.9|42693.9|0
1734973200000|2024-12-23 17:00:00|42742.4|42722.4|42735.9|42715.9|42775.9|42755.9|42729.4|42709.4|0
1734973500000|2024-12-23 17:05:00|42735.4|42715.4|42728.4|42708.4|42737.4|42717.4|42699.4|42679.4|0
1734973800000|2024-12-23 17:10:00|42725.9|42705.9|42732.4|42712.4|42760.4|42740.4|42725.4|42705.4|0
1734974100000|2024-12-23 17:15:00|42730.4|42710.4|42702.4|42682.4|42732.4|42712.4|42672.4|42652.4|0
1734974400000|2024-12-23 17:20:00|42700.9|42680.9|42724.4|42704.4|42725.4|42705.4|42693.9|42673.9|0
1734974700000|2024-12-23 17:25:00|42724.9|42704.9|42726.9|42706.9|42746.4|42726.4|42708.4|42688.4|0
1734975000000|2024-12-23 17:30:00|42727.4|42707.4|42743.4|42723.4|42744.4|42724.4|42706.4|42686.4|0
1734975300000|2024-12-23 17:35:00|42741.4|42721.4|42728.4|42708.4|42741.4|42721.4|42687.9|42667.9|0
1734975600000|2024-12-23 17:40:00|42730.9|42710.9|42740.9|42720.9|42740.9|42720.9|42707.4|42687.4|0
1734975900000|2024-12-23 17:45:00|42740.4|42720.4|42758.9|42738.9|42759.9|42739.9|42737.4|42717.4|0
1734976200000|2024-12-23 17:50:00|42756.4|42736.4|42756.4|42736.4|42770.9|42750.9|42741.4|42721.4|0
1734976500000|2024-12-23 17:55:00|42757.4|42737.4|42759.4|42739.4|42789.9|42769.9|42746.9|42726.9|0
1734976800000|2024-12-23 18:00:00|42761.4|42741.4|42779.4|42759.4|42787.4|42767.4|42742.9|42722.9|0
1734977100000|2024-12-23 18:05:00|42777.4|42757.4|42777.4|42757.4|42796.4|42776.4|42762.9|42742.9|0
1734977400000|2024-12-23 18:10:00|42776.4|42756.4|42781.9|42761.9|42791.9|42771.9|42767.4|42747.4|0
1734977700000|2024-12-23 18:15:00|42781.4|42761.4|42777.4|42757.4|42801.4|42781.4|42753.4|42733.4|0
1734978000000|2024-12-23 18:20:00|42775.4|42755.4|42759.9|42739.9|42787.4|42767.4|42745.4|42725.4|0
1734978300000|2024-12-23 18:25:00|42761.4|42741.4|42797.4|42777.4|42799.4|42779.4|42761.4|42741.4|0
1734978600000|2024-12-23 18:30:00|42794.4|42774.4|42802.9|42782.9|42815.4|42795.4|42786.9|42766.9|0
1734978900000|2024-12-23 18:35:00|42800.9|42780.9|42825.4|42805.4|42827.9|42807.9|42788.4|42768.4|0
1734979200000|2024-12-23 18:40:00|42822.9|42802.9|42799.4|42779.4|42827.4|42807.4|42788.4|42768.4|0
1734979500000|2024-12-23 18:45:00|42797.4|42777.4|42790.4|42770.4|42800.4|42780.4|42775.4|42755.4|0
1734979800000|2024-12-23 18:50:00|42787.4|42767.4|42814.4|42794.4|42818.4|42798.4|42786.4|42766.4|0
1734980100000|2024-12-23 18:55:00|42812.9|42792.9|42792.4|42772.4|42814.4|42794.4|42786.4|42766.4|0
1734980400000|2024-12-23 19:00:00|42791.9|42771.9|42796.4|42776.4|42811.9|42791.9|42785.9|42765.9|0
1734980700000|2024-12-23 19:05:00|42797.4|42777.4|42810.9|42790.9|42814.4|42794.4|42793.4|42773.4|0
1734981000000|2024-12-23 19:10:00|42810.4|42790.4|42803.9|42783.9|42818.4|42798.4|42794.9|42774.9|0
1734981300000|2024-12-23 19:15:00|42806.4|42786.4|42811.4|42791.4|42826.4|42806.4|42802.4|42782.4|0
1734981600000|2024-12-23 19:20:00|42812.9|42792.9|42794.4|42774.4|42814.9|42794.9|42792.9|42772.9|0
1734981900000|2024-12-23 19:25:00|42793.9|42773.9|42782.4|42762.4|42793.9|42773.9|42764.4|42744.4|0
1734982200000|2024-12-23 19:30:00|42786.4|42766.4|42792.4|42772.4|42807.4|42787.4|42784.4|42764.4|0
1734982500000|2024-12-23 19:35:00|42791.9|42771.9|42749.9|42729.9|42797.9|42777.9|42747.4|42727.4|0
1734982800000|2024-12-23 19:40:00|42746.9|42726.9|42775.4|42755.4|42778.4|42758.4|42746.4|42726.4|0
1734983100000|2024-12-23 19:45:00|42775.9|42755.9|42771.4|42751.4|42792.9|42772.9|42770.4|42750.4|0
1734983400000|2024-12-23 19:50:00|42771.9|42751.9|42786.4|42766.4|42794.4|42774.4|42758.4|42738.4|0
1734983700000|2024-12-23 19:55:00|42785.9|42765.9|42763.4|42743.4|42793.9|42773.9|42763.4|42743.4|0
1734984000000|2024-12-23 20:00:00|42757.4|42737.4|42788.9|42768.9|42792.4|42772.4|42755.9|42735.9|0
1734984300000|2024-12-23 20:05:00|42789.4|42769.4|42766.9|42746.9|42799.9|42779.9|42758.9|42738.9|0
1734984600000|2024-12-23 20:10:00|42767.9|42747.9|42785.4|42765.4|42788.4|42768.4|42737.9|42717.9|0
1734984900000|2024-12-23 20:15:00|42782.9|42762.9|42743.4|42723.4|42796.4|42776.4|42736.4|42716.4|0
1734985200000|2024-12-23 20:20:00|42746.4|42726.4|42782.4|42762.4|42782.9|42762.9|42745.4|42725.4|0
1734985500000|2024-12-23 20:25:00|42785.4|42765.4|42807.4|42787.4|42816.9|42796.9|42781.4|42761.4|0
1734985800000|2024-12-23 20:30:00|42809.4|42789.4|42816.9|42796.9|42822.4|42802.4|42800.4|42780.4|0
1734986100000|2024-12-23 20:35:00|42813.9|42793.9|42843.4|42823.4|42870.9|42850.9|42807.4|42787.4|0
1734986400000|2024-12-23 20:40:00|42842.9|42822.9|42878.4|42858.4|42905.4|42885.4|42836.4|42816.4|0
1734986700000|2024-12-23 20:45:00|42883.9|42863.9|42873.9|42853.9|42904.4|42884.4|42861.4|42841.4|0
1734987000000|2024-12-23 20:50:00|42878.4|42858.4|42906.4|42886.4|42928.4|42908.4|42875.4|42855.4|0
1734987300000|2024-12-23 20:55:00|42913.9|42893.9|42876.4|42856.4|42934.4|42914.4|42860.9|42840.9|0
1734987600000|2024-12-23 21:00:00|42873.4|42853.4|42847.9|42827.9|42908.4|42888.4|42843.4|42823.4|0
1734987900000|2024-12-23 21:05:00|42849.9|42829.9|42881.9|42861.9|42883.9|42863.9|42849.9|42829.9|0
1734988200000|2024-12-23 21:10:00|42881.4|42861.4|42896.4|42876.4|42897.9|42877.9|42879.4|42859.4|0
1734988500000|2024-12-23 21:15:00|42897.4|42877.4|42893.4|42873.4|42897.9|42877.9|42883.4|42863.4|0
1734988800000|2024-12-23 21:20:00|42892.9|42872.9|42880.9|42860.9|42895.4|42875.4|42879.4|42859.4|0
1734989100000|2024-12-23 21:25:00|42881.4|42861.4|42883.4|42863.4|42885.9|42865.9|42877.4|42857.4|0
1734989400000|2024-12-23 21:30:00|42882.9|42862.9|42875.4|42855.4|42885.4|42865.4|42875.4|42855.4|0
1734989700000|2024-12-23 21:35:00|42875.9|42855.9|42881.4|42861.4|42884.4|42864.4|42875.4|42855.4|0
1734990000000|2024-12-23 21:40:00|42881.9|42861.9|42881.9|42861.9|42884.9|42864.9|42873.4|42853.4|0
1734990300000|2024-12-23 21:45:00|42882.4|42862.4|42879.4|42859.4|42884.4|42864.4|42873.4|42853.4|0
1734990600000|2024-12-23 21:50:00|42878.9|42858.9|42866.4|42846.4|42878.9|42858.9|42863.4|42843.4|0
1734990900000|2024-12-23 21:55:00|42866.9|42846.9|42886|42866|42888.4|42868.4|42866.9|42846.9|0
1734991200000|2024-12-23 22:00:00|42884.1|42864.1|42892.4|42872.4|42892.5|42872.5|42883.7|42863.7|0
1734991500000|2024-12-23 22:05:00|42893.9|42873.9|42894.1|42874.1|42894.9|42874.9|42892.1|42872.1|0
1734991800000|2024-12-23 22:10:00|42895.5|42875.5|42893.9|42873.9|42895.5|42875.5|42893.6|42873.6|0
1734992100000|2024-12-23 22:15:00|42893.6|42873.6|42894.6|42874.6|42894.9|42874.9|42893.6|42873.6|0
1734992400000|2024-12-23 22:20:00|42894.7|42874.7|42894.4|42874.4|42895|42875|42894.4|42874.4|0
1734992700000|2024-12-23 22:25:00|42895.9|42875.9|42896|42876|42896|42876|42895.3|42875.3|0
1734993000000|2024-12-23 22:30:00|42895.9|42875.9|42895.8|42875.8|42895.9|42875.9|42895.8|42875.8|0
1734993300000|2024-12-23 22:35:00|42895.7|42875.7|42895.7|42875.7|42895.8|42875.8|42895.7|42875.7|0
1734993600000|2024-12-23 22:40:00|42896.5|42876.5|42907.6|42887.6|42907.6|42887.6|42896.5|42876.5|0
1734993900000|2024-12-23 22:45:00|42907.9|42887.9|42908.4|42888.4|42908.4|42888.4|42907.8|42887.8|0
1734994200000|2024-12-23 22:50:00|42909.3|42889.3|42909.9|42889.9|42909.9|42889.9|42909.3|42889.3|0
1734994500000|2024-12-23 22:55:00|42910.4|42890.4|42909.2|42889.2|42911.3|42891.3|42908.8|42888.8|0
1734994800000|2024-12-23 23:00:00|42905.4|42885.4|42915.4|42895.4|42917.4|42897.4|42899.4|42879.4|0
1734995100000|2024-12-23 23:05:00|42914.9|42894.9|42911.4|42891.4|42916.9|42896.9|42901.9|42881.9|0
1734995400000|2024-12-23 23:10:00|42910.9|42890.9|42922.4|42902.4|42922.4|42902.4|42907.9|42887.9|0
1734995700000|2024-12-23 23:15:00|42921.9|42901.9|42920.4|42900.4|42922.9|42902.9|42914.4|42894.4|0
1734996000000|2024-12-23 23:20:00|42919.9|42899.9|42920.4|42900.4|42925.4|42905.4|42915.9|42895.9|0
1734996300000|2024-12-23 23:25:00|42919.9|42899.9|42923.4|42903.4|42924.9|42904.9|42914.4|42894.4|0
1734996600000|2024-12-23 23:30:00|42923.9|42903.9|42895.4|42875.4|42924.4|42904.4|42893.4|42873.4|0
1734996900000|2024-12-23 23:35:00|42895.9|42875.9|42892.4|42872.4|42900.4|42880.4|42889.4|42869.4|0
1734997200000|2024-12-23 23:40:00|42891.9|42871.9|42891.4|42871.4|42899.4|42879.4|42884.9|42864.9|0
1734997500000|2024-12-23 23:45:00|42890.9|42870.9|42888.4|42868.4|42893.4|42873.4|42882.4|42862.4|0
1734997800000|2024-12-23 23:50:00|42888.9|42868.9|42890.9|42870.9|42894.9|42874.9|42886.4|42866.4|0
1734998100000|2024-12-23 23:55:00|42891.4|42871.4|42893.4|42873.4|42895.4|42875.4|42886.9|42866.9|0
1734998400000|2024-12-24 00:00:00|42894.9|42874.9|42878.4|42858.4|42894.9|42874.9|42872.4|42852.4|0
1734998700000|2024-12-24 00:05:00|42878.9|42858.9|42864.4|42844.4|42880.9|42860.9|42858.9|42838.9|0
1734999000000|2024-12-24 00:10:00|42863.9|42843.9|42869.9|42849.9|42877.4|42857.4|42863.9|42843.9|0
1734999300000|2024-12-24 00:15:00|42870.9|42850.9|42875.9|42855.9|42876.4|42856.4|42867.4|42847.4|0
1734999600000|2024-12-24 00:20:00|42876.4|42856.4|42888.4|42868.4|42892.4|42872.4|42876.4|42856.4|0
1734999900000|2024-12-24 00:25:00|42887.9|42867.9|42873.9|42853.9|42889.4|42869.4|42870.4|42850.4|0
1735000200000|2024-12-24 00:30:00|42874.9|42854.9|42880.4|42860.4|42882.9|42862.9|42873.4|42853.4|0
1735000500000|2024-12-24 00:35:00|42879.9|42859.9|42877.4|42857.4|42880.4|42860.4|42873.4|42853.4|0
1735000800000|2024-12-24 00:40:00|42877.9|42857.9|42889.4|42869.4|42892.9|42872.9|42877.9|42857.9|0
1735001100000|2024-12-24 00:45:00|42889.9|42869.9|42888.4|42868.4|42892.4|42872.4|42880.9|42860.9|0
1735001400000|2024-12-24 00:50:00|42888.9|42868.9|42886.4|42866.4|42891.4|42871.4|42881.4|42861.4|0
1735001700000|2024-12-24 00:55:00|42886.9|42866.9|42896.5|42876.5|42897.5|42877.5|42883.8|42863.8|0
1735002000000|2024-12-24 01:00:00|42898.5|42878.5|42893|42873|42902|42882|42889|42869|0
1735002300000|2024-12-24 01:05:00|42892.5|42872.5|42895|42875|42902|42882|42890|42870|0
1735002600000|2024-12-24 01:10:00|42895.5|42875.5|42882|42862|42897.5|42877.5|42881|42861|0
1735002900000|2024-12-24 01:15:00|42882.5|42862.5|42889|42869|42890|42870|42879|42859|0
1735003200000|2024-12-24 01:20:00|42888|42868|42893|42873|42894|42874|42887|42867|0
1735003500000|2024-12-24 01:25:00|42894.5|42874.5|42902|42882|42905.5|42885.5|42893.5|42873.5|0
1735003800000|2024-12-24 01:30:00|42901.5|42881.5|42889.5|42869.5|42906|42886|42885.5|42865.5|0
1735004100000|2024-12-24 01:35:00|42889|42869|42891.5|42871.5|42893.5|42873.5|42885|42865|0
1735004400000|2024-12-24 01:40:00|42892|42872|42892|42872|42900|42880|42887.5|42867.5|0
1735004700000|2024-12-24 01:45:00|42892.5|42872.5|42896|42876|42898.5|42878.5|42888|42868|0
1735005000000|2024-12-24 01:50:00|42895.5|42875.5|42885|42865|42897|42877|42884.5|42864.5|0
1735005300000|2024-12-24 01:55:00|42884.5|42864.5|42888|42868|42889|42869|42880|42860|0
1735005600000|2024-12-24 02:00:00|42888.5|42868.5|42886.5|42866.5|42891|42871|42884|42864|0
1735005900000|2024-12-24 02:05:00|42887|42867|42878|42858|42887|42867|42877.5|42857.5|0
1735006200000|2024-12-24 02:10:00|42878.5|42858.5|42890.5|42870.5|42892|42872|42878|42858|0
1735006500000|2024-12-24 02:15:00|42889.5|42869.5|42891|42871|42895|42875|42884.5|42864.5|0
1735006800000|2024-12-24 02:20:00|42891.5|42871.5|42887|42867|42891.5|42871.5|42885|42865|0
1735007100000|2024-12-24 02:25:00|42887.5|42867.5|42883.5|42863.5|42888|42868|42880.5|42860.5|0
1735007400000|2024-12-24 02:30:00|42883|42863|42884|42864|42885|42865|42879|42859|0
1735007700000|2024-12-24 02:35:00|42883.5|42863.5|42878|42858|42883.5|42863.5|42876|42856|0
1735008000000|2024-12-24 02:40:00|42877.5|42857.5|42882|42862|42882|42862|42875|42855|0
1735008300000|2024-12-24 02:45:00|42881.5|42861.5|42885|42865|42887.5|42867.5|42879|42859|0
1735008600000|2024-12-24 02:50:00|42885.5|42865.5|42882.5|42862.5|42887|42867|42882|42862|0
1735008900000|2024-12-24 02:55:00|42881|42861|42890|42870|42891.5|42871.5|42880|42860|0
1735009200000|2024-12-24 03:00:00|42889.5|42869.5|42905|42885|42905|42885|42888|42868|0
1735009500000|2024-12-24 03:05:00|42905.5|42885.5|42889|42869|42906|42886|42889|42869|0
1735009800000|2024-12-24 03:10:00|42889.5|42869.5|42892|42872|42894|42874|42887|42867|0
1735010100000|2024-12-24 03:15:00|42892.5|42872.5|42879|42859|42895.5|42875.5|42876|42856|0
1735010400000|2024-12-24 03:20:00|42878.5|42858.5|42876.5|42856.5|42881|42861|42876.5|42856.5|0
1735010700000|2024-12-24 03:25:00|42875.5|42855.5|42876.5|42856.5|42882|42862|42875.5|42855.5|0
1735011000000|2024-12-24 03:30:00|42876|42856|42873|42853|42878|42858|42870|42850|0
1735011300000|2024-12-24 03:35:00|42872.5|42852.5|42871|42851|42877|42857|42870.5|42850.5|0
1735011600000|2024-12-24 03:40:00|42871.5|42851.5|42877.5|42857.5|42882|42862|42871|42851|0
1735011900000|2024-12-24 03:45:00|42877|42857|42877|42857|42879|42859|42874.5|42854.5|0
1735012200000|2024-12-24 03:50:00|42876.5|42856.5|42875|42855|42877|42857|42871.5|42851.5|0
1735012500000|2024-12-24 03:55:00|42875.5|42855.5|42879|42859|42881|42861|42875.5|42855.5|0
1735012800000|2024-12-24 04:00:00|42879.5|42859.5|42873|42853|42880.5|42860.5|42870.5|42850.5|0
1735013100000|2024-12-24 04:05:00|42872.5|42852.5|42872|42852|42875|42855|42872|42852|0
1735013400000|2024-12-24 04:10:00|42872.5|42852.5|42877|42857|42877|42857|42872.5|42852.5|0
1735013700000|2024-12-24 04:15:00|42876.5|42856.5|42871|42851|42877|42857|42871|42851|0
1735014000000|2024-12-24 04:20:00|42870.5|42850.5|42874|42854|42875|42855|42866.5|42846.5|0
1735014300000|2024-12-24 04:25:00|42874.5|42854.5|42881.5|42861.5|42882|42862|42874.5|42854.5|0
1735014600000|2024-12-24 04:30:00|42882|42862|42881|42861|42883.5|42863.5|42879.5|42859.5|0
1735014900000|2024-12-24 04:35:00|42880.5|42860.5|42883|42863|42884|42864|42880|42860|0
1735015200000|2024-12-24 04:40:00|42882.5|42862.5|42886.5|42866.5|42886.5|42866.5|42881.5|42861.5|0
1735015500000|2024-12-24 04:45:00|42886|42866|42885|42865|42888|42868|42885|42865|0
1735015800000|2024-12-24 04:50:00|42885.5|42865.5|42888|42868|42891.5|42871.5|42885.5|42865.5|0
1735016100000|2024-12-24 04:55:00|42888.5|42868.5|42890.5|42870.5|42891|42871|42888|42868|0
1735016400000|2024-12-24 05:00:00|42890|42870|42886|42866|42893|42873|42884|42864|0
1735016700000|2024-12-24 05:05:00|42885.5|42865.5|42879.5|42859.5|42886|42866|42878|42858|0
1735017000000|2024-12-24 05:10:00|42879|42859|42877|42857|42883.5|42863.5|42877|42857|0
1735017300000|2024-12-24 05:15:00|42877.5|42857.5|42879|42859|42881.5|42861.5|42877|42857|0
1735017600000|2024-12-24 05:20:00|42879.5|42859.5|42880|42860|42882|42862|42878.5|42858.5|0
1735017900000|2024-12-24 05:25:00|42880.5|42860.5|42877|42857|42881|42861|42876|42856|0
1735018200000|2024-12-24 05:30:00|42876.5|42856.5|42870.5|42850.5|42876.5|42856.5|42867.5|42847.5|0
1735018500000|2024-12-24 05:35:00|42871|42851|42870|42850|42871.5|42851.5|42868|42848|0
1735018800000|2024-12-24 05:40:00|42869.5|42849.5|42868|42848|42870.5|42850.5|42864.5|42844.5|0
1735019100000|2024-12-24 05:45:00|42868.5|42848.5|42874|42854|42874.5|42854.5|42865|42845|0
1735019400000|2024-12-24 05:50:00|42873.5|42853.5|42878.5|42858.5|42879|42859|42873|42853|0
1735019700000|2024-12-24 05:55:00|42879|42859|42874|42854|42879|42859|42873|42853|0
1735020000000|2024-12-24 06:00:00|42875|42855|42871|42851|42875|42855|42869|42849|0
1735020300000|2024-12-24 06:05:00|42870.5|42850.5|42872|42852|42873|42853|42868|42848|0
1735020600000|2024-12-24 06:10:00|42872.5|42852.5|42869|42849|42872.5|42852.5|42867|42847|0
1735020900000|2024-12-24 06:15:00|42869.5|42849.5|42867.5|42847.5|42870|42850|42865|42845|0
1735021200000|2024-12-24 06:20:00|42867|42847|42871|42851|42873.5|42853.5|42864.5|42844.5|0
1735021500000|2024-12-24 06:25:00|42870.5|42850.5|42872.5|42852.5|42875.5|42855.5|42868|42848|0
1735021800000|2024-12-24 06:30:00|42872|42852|42885.1|42865.1|42888.6|42868.6|42872|42852|0
1735022100000|2024-12-24 06:35:00|42885.6|42865.6|42893.1|42873.1|42893.1|42873.1|42884.1|42864.1|0
1735022400000|2024-12-24 06:40:00|42892.6|42872.6|42895.6|42875.6|42896.6|42876.6|42889.6|42869.6|0
1735022700000|2024-12-24 06:45:00|42896.1|42876.1|42899.6|42879.6|42901.6|42881.6|42895.6|42875.6|0
1735023000000|2024-12-24 06:50:00|42899.1|42879.1|42890.6|42870.6|42899.6|42879.6|42889.6|42869.6|0
1735023300000|2024-12-24 06:55:00|42890.1|42870.1|42889.6|42869.6|42892.6|42872.6|42888.6|42868.6|0
1735023600000|2024-12-24 07:00:00|42889.1|42869.1|42897.1|42877.1|42901.6|42881.6|42886.6|42866.6|0
1735023900000|2024-12-24 07:05:00|42897.6|42877.6|42897.6|42877.6|42902.6|42882.6|42893.1|42873.1|0
1735024200000|2024-12-24 07:10:00|42898.1|42878.1|42897.6|42877.6|42904.1|42884.1|42896.6|42876.6|0
1735024500000|2024-12-24 07:15:00|42898.1|42878.1|42897.6|42877.6|42901.1|42881.1|42895.1|42875.1|0
1735024800000|2024-12-24 07:20:00|42898.1|42878.1|42907.6|42887.6|42909.1|42889.1|42896.6|42876.6|0
1735025100000|2024-12-24 07:25:00|42908.1|42888.1|42909.6|42889.6|42909.6|42889.6|42904.6|42884.6|0
1735025400000|2024-12-24 07:30:00|42909.1|42889.1|42908.1|42888.1|42912.1|42892.1|42905.1|42885.1|0
1735025700000|2024-12-24 07:35:00|42907.6|42887.6|42906.6|42886.6|42909.6|42889.6|42902.6|42882.6|0
1735026000000|2024-12-24 07:40:00|42906.1|42886.1|42906.6|42886.6|42909.6|42889.6|42905.1|42885.1|0
1735026300000|2024-12-24 07:45:00|42906.1|42886.1|42900.1|42880.1|42906.6|42886.6|42898.6|42878.6|0
1735026600000|2024-12-24 07:50:00|42901.1|42881.1|42897.1|42877.1|42906.1|42886.1|42894.1|42874.1|0
1735026900000|2024-12-24 07:55:00|42896.6|42876.6|42887.1|42867.1|42900.1|42880.1|42885.6|42865.6|0
1735027200000|2024-12-24 08:00:00|42887.6|42867.6|42885.1|42865.1|42891.6|42871.6|42878.6|42858.6|0
1735027500000|2024-12-24 08:05:00|42885.6|42865.6|42879.1|42859.1|42887.6|42867.6|42871.6|42851.6|0
1735027800000|2024-12-24 08:10:00|42880.1|42860.1|42869.6|42849.6|42881.6|42861.6|42869.6|42849.6|0
1735028100000|2024-12-24 08:15:00|42869.1|42849.1|42869.6|42849.6|42872.6|42852.6|42860.6|42840.6|0
1735028400000|2024-12-24 08:20:00|42869.1|42849.1|42873.6|42853.6|42879.1|42859.1|42863.1|42843.1|0
1735028700000|2024-12-24 08:25:00|42872.6|42852.6|42878.1|42858.1|42878.6|42858.6|42868.6|42848.6|0
1735029000000|2024-12-24 08:30:00|42877.6|42857.6|42878.1|42858.1|42880.6|42860.6|42868.6|42848.6|0
1735029300000|2024-12-24 08:35:00|42878.6|42858.6|42882.6|42862.6|42882.6|42862.6|42872.1|42852.1|0
1735029600000|2024-12-24 08:40:00|42883.1|42863.1|42877.6|42857.6|42888.6|42868.6|42875.6|42855.6|0
1735029900000|2024-12-24 08:45:00|42877.1|42857.1|42856.1|42836.1|42879.1|42859.1|42855.1|42835.1|0
1735030200000|2024-12-24 08:50:00|42855.6|42835.6|42863.1|42843.1|42867.1|42847.1|42855.6|42835.6|0
1735030500000|2024-12-24 08:55:00|42862.6|42842.6|42876.6|42856.6|42879.6|42859.6|42860.6|42840.6|0
1735030800000|2024-12-24 09:00:00|42874.6|42854.6|42895.6|42875.6|42899.6|42879.6|42870.6|42850.6|0
1735031100000|2024-12-24 09:05:00|42896.1|42876.1|42897.6|42877.6|42898.1|42878.1|42887.6|42867.6|0
1735031400000|2024-12-24 09:10:00|42897.1|42877.1|42900.6|42880.6|42903.6|42883.6|42894.6|42874.6|0
1735031700000|2024-12-24 09:15:00|42901.1|42881.1|42902.6|42882.6|42906.6|42886.6|42900.1|42880.1|0
1735032000000|2024-12-24 09:20:00|42903.1|42883.1|42896.6|42876.6|42903.6|42883.6|42889.6|42869.6|0
1735032300000|2024-12-24 09:25:00|42897.1|42877.1|42895.6|42875.6|42900.6|42880.6|42894.1|42874.1|0
1735032600000|2024-12-24 09:30:00|42895.1|42875.1|42906.6|42886.6|42907.1|42887.1|42890.6|42870.6|0
1735032900000|2024-12-24 09:35:00|42907.1|42887.1|42908.1|42888.1|42910.6|42890.6|42902.1|42882.1|0
1735033200000|2024-12-24 09:40:00|42908.6|42888.6|42915.6|42895.6|42915.6|42895.6|42906.1|42886.1|0
1735033500000|2024-12-24 09:45:00|42916.1|42896.1|42919.6|42899.6|42921.6|42901.6|42914.6|42894.6|0
1735033800000|2024-12-24 09:50:00|42919.1|42899.1|42927.6|42907.6|42929.1|42909.1|42917.1|42897.1|0
1735034100000|2024-12-24 09:55:00|42926.6|42906.6|42923.6|42903.6|42928.1|42908.1|42921.6|42901.6|0
1735034400000|2024-12-24 10:00:00|42923.1|42903.1|42922.6|42902.6|42926.1|42906.1|42918.6|42898.6|0
1735034700000|2024-12-24 10:05:00|42922.1|42902.1|42909.6|42889.6|42922.1|42902.1|42907.1|42887.1|0
1735035000000|2024-12-24 10:10:00|42909.1|42889.1|42906.6|42886.6|42912.1|42892.1|42903.6|42883.6|0
1735035300000|2024-12-24 10:15:00|42906.1|42886.1|42909.6|42889.6|42915.1|42895.1|42904.6|42884.6|0
1735035600000|2024-12-24 10:20:00|42910.1|42890.1|42912.1|42892.1|42915.6|42895.6|42907.1|42887.1|0
1735035900000|2024-12-24 10:25:00|42913.6|42893.6|42910.6|42890.6|42916.1|42896.1|42906.1|42886.1|0
1735036200000|2024-12-24 10:30:00|42911.1|42891.1|42912.6|42892.6|42915.1|42895.1|42910.1|42890.1|0
1735036500000|2024-12-24 10:35:00|42912.1|42892.1|42904.6|42884.6|42912.6|42892.6|42900.6|42880.6|0
1735036800000|2024-12-24 10:40:00|42905.1|42885.1|42906.6|42886.6|42907.1|42887.1|42898.6|42878.6|0
1735037100000|2024-12-24 10:45:00|42907.1|42887.1|42906.6|42886.6|42909.1|42889.1|42899.6|42879.6|0
1735037400000|2024-12-24 10:50:00|42907.1|42887.1|42909.6|42889.6|42910.1|42890.1|42899.6|42879.6|0
1735037700000|2024-12-24 10:55:00|42910.1|42890.1|42905.1|42885.1|42910.1|42890.1|42899.6|42879.6|0
1735038000000|2024-12-24 11:00:00|42904.1|42884.1|42911.6|42891.6|42912.6|42892.6|42903.6|42883.6|0
1735038300000|2024-12-24 11:05:00|42911.1|42891.1|42909.6|42889.6|42914.1|42894.1|42909.1|42889.1|0
1735038600000|2024-12-24 11:10:00|42910.1|42890.1|42907.6|42887.6|42918.1|42898.1|42907.6|42887.6|0
1735038900000|2024-12-24 11:15:00|42908.1|42888.1|42909.1|42889.1|42910.1|42890.1|42905.6|42885.6|0
1735039200000|2024-12-24 11:20:00|42908.6|42888.6|42901.6|42881.6|42910.6|42890.6|42897.1|42877.1|0
1735039500000|2024-12-24 11:25:00|42902.1|42882.1|42896.1|42876.1|42902.6|42882.6|42893.6|42873.6|0
1735039800000|2024-12-24 11:30:00|42895.6|42875.6|42888.1|42868.1|42897.1|42877.1|42884.1|42864.1|0
1735040100000|2024-12-24 11:35:00|42887.6|42867.6|42882.6|42862.6|42887.6|42867.6|42881.1|42861.1|0
1735040400000|2024-12-24 11:40:00|42881.6|42861.6|42870.6|42850.6|42881.6|42861.6|42870.6|42850.6|0
1735040700000|2024-12-24 11:45:00|42871.1|42851.1|42866.6|42846.6|42873.1|42853.1|42862.6|42842.6|0
1735041000000|2024-12-24 11:50:00|42867.1|42847.1|42886.6|42866.6|42887.1|42867.1|42866.6|42846.6|0
1735041300000|2024-12-24 11:55:00|42887.6|42867.6|42878.1|42858.1|42887.6|42867.6|42876.6|42856.6|0
1735041600000|2024-12-24 12:00:00|42880.6|42860.6|42878.6|42858.6|42881.1|42861.1|42871.6|42851.6|0
1735041900000|2024-12-24 12:05:00|42879.1|42859.1|42870.6|42850.6|42883.6|42863.6|42868.6|42848.6|0
1735042200000|2024-12-24 12:10:00|42871.1|42851.1|42885.6|42865.6|42885.6|42865.6|42869.6|42849.6|0
1735042500000|2024-12-24 12:15:00|42885.1|42865.1|42884.6|42864.6|42886.6|42866.6|42878.6|42858.6|0
1735042800000|2024-12-24 12:20:00|42884.1|42864.1|42885.1|42865.1|42890.6|42870.6|42883.6|42863.6|0
1735043100000|2024-12-24 12:25:00|42884.6|42864.6|42881.6|42861.6|42890.6|42870.6|42880.6|42860.6|0
1735043400000|2024-12-24 12:30:00|42882.1|42862.1|42879.6|42859.6|42886.1|42866.1|42874.1|42854.1|0
1735043700000|2024-12-24 12:35:00|42880.1|42860.1|42865.6|42845.6|42881.6|42861.6|42863.6|42843.6|0
1735044000000|2024-12-24 12:40:00|42865.1|42845.1|42869.6|42849.6|42877.1|42857.1|42863.6|42843.6|0
1735044300000|2024-12-24 12:45:00|42870.1|42850.1|42881.6|42861.6|42882.1|42862.1|42867.1|42847.1|0
1735044600000|2024-12-24 12:50:00|42881.1|42861.1|42884.6|42864.6|42886.1|42866.1|42876.6|42856.6|0
1735044900000|2024-12-24 12:55:00|42884.1|42864.1|42889.6|42869.6|42889.6|42869.6|42877.6|42857.6|0
1735045200000|2024-12-24 13:00:00|42887.1|42867.1|42878.6|42858.6|42888.6|42868.6|42870.1|42850.1|0
1735045500000|2024-12-24 13:05:00|42878.1|42858.1|42878.1|42858.1|42884.1|42864.1|42873.6|42853.6|0
1735045800000|2024-12-24 13:10:00|42878.6|42858.6|42882.6|42862.6|42891.6|42871.6|42877.6|42857.6|0
1735046100000|2024-12-24 13:15:00|42882.1|42862.1|42876.1|42856.1|42882.6|42862.6|42870.1|42850.1|0
1735046400000|2024-12-24 13:20:00|42875.6|42855.6|42876.6|42856.6|42878.1|42858.1|42869.6|42849.6|0
1735046700000|2024-12-24 13:25:00|42876.1|42856.1|42874.6|42854.6|42878.6|42858.6|42865.6|42845.6|0
1735047000000|2024-12-24 13:30:00|42875.1|42855.1|42871.6|42851.6|42875.6|42855.6|42867.6|42847.6|0
1735047300000|2024-12-24 13:35:00|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42863.6|42843.6|0
1735047600000|2024-12-24 13:40:00|42870.6|42850.6|42871.6|42851.6|42871.6|42851.6|42863.6|42843.6|0
1735047900000|2024-12-24 13:45:00|42871.1|42851.1|42881.1|42861.1|42881.1|42861.1|42871.1|42851.1|0
1735048200000|2024-12-24 13:50:00|42881.6|42861.6|42880.6|42860.6|42886.1|42866.1|42878.1|42858.1|0
1735048500000|2024-12-24 13:55:00|42881.1|42861.1|42880.1|42860.1|42884.6|42864.6|42876.6|42856.6|0
1735048800000|2024-12-24 14:00:00|42880.6|42860.6|42863.1|42843.1|42891.1|42871.1|42863.1|42843.1|0
1735049100000|2024-12-24 14:05:00|42863.6|42843.6|42899.6|42879.6|42899.6|42879.6|42861.1|42841.1|0
1735049400000|2024-12-24 14:10:00|42900.1|42880.1|42909.6|42889.6|42914.6|42894.6|42899.1|42879.1|0
1735049700000|2024-12-24 14:15:00|42909.1|42889.1|42900.6|42880.6|42915.6|42895.6|42897.6|42877.6|0
1735050000000|2024-12-24 14:20:00|42901.1|42881.1|42895.6|42875.6|42912.1|42892.1|42894.6|42874.6|0
1735050300000|2024-12-24 14:25:00|42897.6|42877.6|42888.6|42868.6|42915.6|42895.6|42880.1|42860.1|0
1735050600000|2024-12-24 14:30:00|42896.6|42876.6|42880.6|42860.6|42896.6|42876.6|42823.1|42803.1|0
1735050900000|2024-12-24 14:35:00|42873.6|42853.6|42873.6|42853.6|42891.6|42871.6|42852.6|42832.6|0
1735051200000|2024-12-24 14:40:00|42874.1|42854.1|42883.6|42863.6|42917.6|42897.6|42871.6|42851.6|0
1735051500000|2024-12-24 14:45:00|42887.6|42867.6|42889.6|42869.6|42891.1|42871.1|42853.1|42833.1|0
1735051800000|2024-12-24 14:50:00|42891.1|42871.1|42891.1|42871.1|42902.1|42882.1|42869.6|42849.6|0
1735052100000|2024-12-24 14:55:00|42887.6|42867.6|42889.6|42869.6|42900.6|42880.6|42870.6|42850.6|0
1735052400000|2024-12-24 15:00:00|42890.6|42870.6|42958.6|42938.6|42965.1|42945.1|42890.6|42870.6|0
1735052700000|2024-12-24 15:05:00|42961.6|42941.6|42939.1|42919.1|42981.6|42961.6|42933.6|42913.6|0
1735053000000|2024-12-24 15:10:00|42943.6|42923.6|43009.6|42989.6|43010.6|42990.6|42942.6|42922.6|0
1735053300000|2024-12-24 15:15:00|43010.1|42990.1|43026.6|43006.6|43032.1|43012.1|43004.6|42984.6|0
1735053600000|2024-12-24 15:20:00|43027.1|43007.1|43011.6|42991.6|43029.6|43009.6|43000.6|42980.6|0
1735053900000|2024-12-24 15:25:00|43009.6|42989.6|43000.6|42980.6|43019.6|42999.6|43000.6|42980.6|0
1735054200000|2024-12-24 15:30:00|43001.6|42981.6|43038.6|43018.6|43043.1|43023.1|42999.6|42979.6|0
1735054500000|2024-12-24 15:35:00|43037.6|43017.6|43062.1|43042.1|43063.1|43043.1|43027.6|43007.6|0
1735054800000|2024-12-24 15:40:00|43059.6|43039.6|43086.6|43066.6|43095.1|43075.1|43059.6|43039.6|0
1735055100000|2024-12-24 15:45:00|43084.1|43064.1|43099.6|43079.6|43105.1|43085.1|43071.6|43051.6|0
1735055400000|2024-12-24 15:50:00|43099.1|43079.1|43064.6|43044.6|43099.1|43079.1|43061.6|43041.6|0
1735055700000|2024-12-24 15:55:00|43065.1|43045.1|43098.6|43078.6|43098.6|43078.6|43054.1|43034.1|0
1735056000000|2024-12-24 16:00:00|43098.1|43078.1|43087.6|43067.6|43098.1|43078.1|43078.6|43058.6|0
1735056300000|2024-12-24 16:05:00|43087.1|43067.1|43070.1|43050.1|43091.1|43071.1|43058.1|43038.1|0
1735056600000|2024-12-24 16:10:00|43070.6|43050.6|43047.6|43027.6|43071.1|43051.1|43037.6|43017.6|0
1735056900000|2024-12-24 16:15:00|43046.6|43026.6|43053.6|43033.6|43059.6|43039.6|43040.6|43020.6|0
1735057200000|2024-12-24 16:20:00|43054.1|43034.1|43068.1|43048.1|43069.6|43049.6|43050.1|43030.1|0
1735057500000|2024-12-24 16:25:00|43067.6|43047.6|43061.1|43041.1|43080.6|43060.6|43058.6|43038.6|0
1735057800000|2024-12-24 16:30:00|43060.6|43040.6|43088.6|43068.6|43090.1|43070.1|43060.1|43040.1|0
1735058100000|2024-12-24 16:35:00|43085.6|43065.6|43092.6|43072.6|43099.6|43079.6|43074.6|43054.6|0
1735058400000|2024-12-24 16:40:00|43092.1|43072.1|43122.1|43102.1|43122.6|43102.6|43092.1|43072.1|0
1735058700000|2024-12-24 16:45:00|43117.1|43097.1|43129.1|43109.1|43139.6|43119.6|43112.1|43092.1|0
1735059000000|2024-12-24 16:50:00|43127.6|43107.6|43081.1|43061.1|43136.6|43116.6|43061.6|43041.6|0
1735059300000|2024-12-24 16:55:00|43080.6|43060.6|43077.6|43057.6|43110.6|43090.6|43074.1|43054.1|0
1735059600000|2024-12-24 17:00:00|43079.6|43059.6|43111.6|43091.6|43112.1|43092.1|43068.6|43048.6|0
1735059900000|2024-12-24 17:05:00|43112.1|43092.1|43150.1|43130.1|43151.1|43131.1|43110.6|43090.6|0
1735060200000|2024-12-24 17:10:00|43151.1|43131.1|43153.6|43133.6|43156.6|43136.6|43132.1|43112.1|0
1735060500000|2024-12-24 17:15:00|43155.6|43135.6|43166.6|43146.6|43168.1|43148.1|43139.1|43119.1|0
1735060800000|2024-12-24 17:20:00|43163.6|43143.6|43179.1|43159.1|43187.1|43167.1|43159.1|43139.1|0
1735061100000|2024-12-24 17:25:00|43178.6|43158.6|43181.6|43161.6|43198.1|43178.1|43173.1|43153.1|0
1735061400000|2024-12-24 17:30:00|43178.6|43158.6|43133.6|43113.6|43181.6|43161.6|43127.6|43107.6|0
1735061700000|2024-12-24 17:35:00|43135.6|43115.6|43184.1|43164.1|43185.6|43165.6|43120.6|43100.6|0
1735062000000|2024-12-24 17:40:00|43181.6|43161.6|43167.1|43147.1|43199.6|43179.6|43160.6|43140.6|0
1735062300000|2024-12-24 17:45:00|43165.6|43145.6|43171.6|43151.6|43174.6|43154.6|43141.1|43121.1|0
1735062600000|2024-12-24 17:50:00|43182.6|43162.6|43208.1|43188.1|43212.6|43192.6|43182.6|43162.6|0
1735062900000|2024-12-24 17:55:00|43206.6|43186.6|43217.1|43197.1|43238.1|43218.1|43197.1|43177.1|0
1735063200000|2024-12-24 18:00:00|43223.1|43203.1|43210.1|43190.1|43229.6|43209.6|43207.6|43187.6|0
1735063500000|2024-12-24 18:05:00|43209.6|43189.6|43199.6|43179.6|43221.6|43201.6|43199.6|43179.6|0
1735063800000|2024-12-24 18:10:00|43200.6|43180.6|43218.1|43198.1|43219.6|43199.6|43191.6|43171.6|0
1735064100000|2024-12-24 18:15:00|43153.1|43133.1|43214.6|43194.6|43214.6|43194.6|43153.1|43133.1|0
1735371900000|2024-12-28 07:45:00|43225.2|43205.2|42975.2|42955.2|43475.2|43455.2|42910.2|42890.2|0
1735373100000|2024-12-28 08:05:00|42973.2|42953.2|42971.2|42951.2|42973.2|42953.2|42971.2|42951.2|0
1735400700000|2024-12-28 15:45:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|0
1735434300000|2024-12-29 01:05:00|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|0
1735461600000|2024-12-29 08:40:00|42969.4|42949.4|42970.1|42950.1|42970.1|42950.1|42969.4|42949.4|0
1735461900000|2024-12-29 08:45:00|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|0
1735463400000|2024-12-29 09:10:00|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|0
1735474800000|2024-12-29 12:20:00|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1735486800000|2024-12-29 15:40:00|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|0
1735490700000|2024-12-29 16:45:00|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1735503000000|2024-12-29 20:10:00|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|0
1735503300000|2024-12-29 20:15:00|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|0
1735509000000|2024-12-29 21:50:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|0
1735510800000|2024-12-29 22:20:00|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1735511400000|2024-12-29 22:30:00|42973.5|42953.5|42974.7|42954.7|42974.7|42954.7|42973.5|42953.5|0
1735513200000|2024-12-29 23:00:00|42974.5|42954.5|42978.8|42958.8|43000.8|42980.8|42965.3|42945.3|0
1735513500000|2024-12-29 23:05:00|42978.3|42958.3|42956.8|42936.8|42978.8|42958.8|42955.8|42935.8|0
1735513800000|2024-12-29 23:10:00|42957.3|42937.3|42924.8|42904.8|42957.8|42937.8|42921.8|42901.8|0
1735514100000|2024-12-29 23:15:00|42925.3|42905.3|42940.3|42920.3|42940.3|42920.3|42925.3|42905.3|0
1735514400000|2024-12-29 23:20:00|42940.8|42920.8|42932.8|42912.8|42945.3|42925.3|42932.3|42912.3|0
1735514700000|2024-12-29 23:25:00|42933.3|42913.3|42928.8|42908.8|42938.8|42918.8|42917.8|42897.8|0
1735515000000|2024-12-29 23:30:00|42928.3|42908.3|42898.8|42878.8|42928.3|42908.3|42892.8|42872.8|0
1735515300000|2024-12-29 23:35:00|42899.3|42879.3|42886.8|42866.8|42901.3|42881.3|42884.8|42864.8|0
1735515600000|2024-12-29 23:40:00|42887.3|42867.3|42893.3|42873.3|42899.8|42879.8|42887.3|42867.3|0
1735515900000|2024-12-29 23:45:00|42893.8|42873.8|42906.3|42886.3|42919.8|42899.8|42893.8|42873.8|0
1735516200000|2024-12-29 23:50:00|42906.8|42886.8|42915.3|42895.3|42920.3|42900.3|42901.3|42881.3|0
1735516500000|2024-12-29 23:55:00|42916.8|42896.8|42928.8|42908.8|42931.3|42911.3|42916.3|42896.3|0
1735516800000|2024-12-30 00:00:00|42928.3|42908.3|42908.8|42888.8|42928.8|42908.8|42891.3|42871.3|0
1735517100000|2024-12-30 00:05:00|42909.3|42889.3|42911.3|42891.3|42917.3|42897.3|42898.8|42878.8|0
1735517400000|2024-12-30 00:10:00|42911.8|42891.8|42913.8|42893.8|42919.3|42899.3|42905.3|42885.3|0
1735517700000|2024-12-30 00:15:00|42914.3|42894.3|42910.3|42890.3|42917.3|42897.3|42904.3|42884.3|0
1735518000000|2024-12-30 00:20:00|42910.8|42890.8|42917.8|42897.8|42925.3|42905.3|42908.3|42888.3|0
1735518300000|2024-12-30 00:25:00|42918.3|42898.3|42927.8|42907.8|42929.8|42909.8|42912.3|42892.3|0
1735518600000|2024-12-30 00:30:00|42927.3|42907.3|42923.3|42903.3|42932.3|42912.3|42920.3|42900.3|0
1735518900000|2024-12-30 00:35:00|42922.8|42902.8|42911.3|42891.3|42923.3|42903.3|42909.8|42889.8|0
1735519200000|2024-12-30 00:40:00|42911.8|42891.8|42917.8|42897.8|42920.3|42900.3|42901.3|42881.3|0
1735519500000|2024-12-30 00:45:00|42917.3|42897.3|42930.3|42910.3|42931.3|42911.3|42917.3|42897.3|0
1735519800000|2024-12-30 00:50:00|42929.8|42909.8|42919.8|42899.8|42930.3|42910.3|42918.8|42898.8|0
1735520100000|2024-12-30 00:55:00|42920.3|42900.3|42910.3|42890.3|42920.8|42900.8|42909.8|42889.8|0
1735520400000|2024-12-30 01:00:00|42908.3|42888.3|42895.3|42875.3|42910.3|42890.3|42894.3|42874.3|0
1735520700000|2024-12-30 01:05:00|42895.8|42875.8|42893.3|42873.3|42910.3|42890.3|42891.3|42871.3|0
1735521000000|2024-12-30 01:10:00|42892.3|42872.3|42888.3|42868.3|42901.3|42881.3|42888.3|42868.3|0
1735521300000|2024-12-30 01:15:00|42890.3|42870.3|42916.7|42896.7|42917.7|42897.7|42889.3|42869.3|0
1735521600000|2024-12-30 01:20:00|42917.2|42897.2|42918.7|42898.7|42921.2|42901.2|42909.7|42889.7|0
1735521900000|2024-12-30 01:25:00|42919.2|42899.2|42922.7|42902.7|42931.7|42911.7|42918.7|42898.7|0
1735522200000|2024-12-30 01:30:00|42923.2|42903.2|42921.7|42901.7|42931.7|42911.7|42921.7|42901.7|0
1735522500000|2024-12-30 01:35:00|42921.2|42901.2|42918.7|42898.7|42926.2|42906.2|42916.2|42896.2|0
1735522800000|2024-12-30 01:40:00|42918.2|42898.2|42929.7|42909.7|42930.2|42910.2|42917.2|42897.2|0
1735523100000|2024-12-30 01:45:00|42929.2|42909.2|42930.7|42910.7|42933.2|42913.2|42924.7|42904.7|0
1735523400000|2024-12-30 01:50:00|42931.2|42911.2|42938.2|42918.2|42941.7|42921.7|42926.7|42906.7|0
1735523700000|2024-12-30 01:55:00|42935.2|42915.2|42933.7|42913.7|42939.7|42919.7|42933.2|42913.2|0
1735524000000|2024-12-30 02:00:00|42929.7|42909.7|42914.7|42894.7|42929.7|42909.7|42913.2|42893.2|0
1735524300000|2024-12-30 02:05:00|42913.2|42893.2|42925.7|42905.7|42927.7|42907.7|42913.2|42893.2|0
1735524600000|2024-12-30 02:10:00|42926.2|42906.2|42913.7|42893.7|42929.7|42909.7|42911.7|42891.7|0
1735524900000|2024-12-30 02:15:00|42914.2|42894.2|42906.7|42886.7|42916.7|42896.7|42906.7|42886.7|0
1735525200000|2024-12-30 02:20:00|42904.7|42884.7|42910.7|42890.7|42912.2|42892.2|42904.7|42884.7|0
1735525500000|2024-12-30 02:25:00|42910.2|42890.2|42906.7|42886.7|42913.7|42893.7|42901.2|42881.2|0
1735525800000|2024-12-30 02:30:00|42906.2|42886.2|42906.7|42886.7|42914.7|42894.7|42906.2|42886.2|0
1735526100000|2024-12-30 02:35:00|42907.2|42887.2|42908.7|42888.7|42914.7|42894.7|42907.2|42887.2|0
1735526400000|2024-12-30 02:40:00|42908.2|42888.2|42913.2|42893.2|42916.7|42896.7|42908.2|42888.2|0
1735526700000|2024-12-30 02:45:00|42913.7|42893.7|42901.2|42881.2|42917.2|42897.2|42900.7|42880.7|0
1735527000000|2024-12-30 02:50:00|42901.7|42881.7|42899.7|42879.7|42904.7|42884.7|42899.7|42879.7|0
1735527300000|2024-12-30 02:55:00|42900.7|42880.7|42903.7|42883.7|42906.7|42886.7|42900.2|42880.2|0
1735527600000|2024-12-30 03:00:00|42903.2|42883.2|42887.7|42867.7|42903.7|42883.7|42884.7|42864.7|0
1735527900000|2024-12-30 03:05:00|42887.2|42867.2|42888.2|42868.2|42891.7|42871.7|42884.7|42864.7|0
1735528200000|2024-12-30 03:10:00|42887.7|42867.7|42882.7|42862.7|42888.7|42868.7|42879.7|42859.7|0
1735528500000|2024-12-30 03:15:00|42883.2|42863.2|42893.7|42873.7|42894.2|42874.2|42880.2|42860.2|0
1735528800000|2024-12-30 03:20:00|42893.2|42873.2|42895.2|42875.2|42899.2|42879.2|42890.7|42870.7|0
1735529100000|2024-12-30 03:25:00|42895.7|42875.7|42895.2|42875.2|42898.7|42878.7|42893.7|42873.7|0
1735529400000|2024-12-30 03:30:00|42894.7|42874.7|42900.2|42880.2|42902.7|42882.7|42894.7|42874.7|0
1735529700000|2024-12-30 03:35:00|42900.7|42880.7|42899.7|42879.7|42907.7|42887.7|42899.2|42879.2|0
1735530000000|2024-12-30 03:40:00|42900.2|42880.2|42906.7|42886.7|42909.7|42889.7|42900.2|42880.2|0
1735530300000|2024-12-30 03:45:00|42906.2|42886.2|42901.7|42881.7|42906.2|42886.2|42898.7|42878.7|0
1735530600000|2024-12-30 03:50:00|42901.2|42881.2|42884.7|42864.7|42903.2|42883.2|42880.7|42860.7|0
1735530900000|2024-12-30 03:55:00|42885.2|42865.2|42886.7|42866.7|42889.2|42869.2|42879.2|42859.2|0
1735531200000|2024-12-30 04:00:00|42888.2|42868.2|42895.7|42875.7|42896.2|42876.2|42888.2|42868.2|0
1735531500000|2024-12-30 04:05:00|42896.2|42876.2|42897.7|42877.7|42899.7|42879.7|42893.7|42873.7|0
1735531800000|2024-12-30 04:10:00|42898.2|42878.2|42888.7|42868.7|42898.7|42878.7|42886.7|42866.7|0
1735532100000|2024-12-30 04:15:00|42888.2|42868.2|42879.7|42859.7|42890.7|42870.7|42873.7|42853.7|0
1735532400000|2024-12-30 04:20:00|42880.2|42860.2|42880.7|42860.7|42888.7|42868.7|42878.7|42858.7|0
1735532700000|2024-12-30 04:25:00|42881.2|42861.2|42877.7|42857.7|42882.7|42862.7|42877.2|42857.2|0
1735533000000|2024-12-30 04:30:00|42878.2|42858.2|42892.2|42872.2|42892.2|42872.2|42877.7|42857.7|0
1735533300000|2024-12-30 04:35:00|42892.7|42872.7|42891.7|42871.7|42895.2|42875.2|42889.7|42869.7|0
1735533600000|2024-12-30 04:40:00|42892.2|42872.2|42896.7|42876.7|42897.2|42877.2|42891.7|42871.7|0
1735533900000|2024-12-30 04:45:00|42896.2|42876.2|42901.2|42881.2|42902.2|42882.2|42896.2|42876.2|0
1735534200000|2024-12-30 04:50:00|42901.7|42881.7|42891.2|42871.2|42902.7|42882.7|42888.2|42868.2|0
1735534500000|2024-12-30 04:55:00|42890.7|42870.7|42887.7|42867.7|42892.7|42872.7|42886.2|42866.2|0
1735534800000|2024-12-30 05:00:00|42889.7|42869.7|42882.2|42862.2|42891.2|42871.2|42879.7|42859.7|0
1735535100000|2024-12-30 05:05:00|42882.7|42862.7|42893.7|42873.7|42894.2|42874.2|42882.7|42862.7|0
1735535400000|2024-12-30 05:10:00|42894.2|42874.2|42885.2|42865.2|42896.7|42876.7|42883.7|42863.7|0
1735535700000|2024-12-30 05:15:00|42884.7|42864.7|42891.7|42871.7|42892.7|42872.7|42884.7|42864.7|0
1735536000000|2024-12-30 05:20:00|42891.2|42871.2|42888.2|42868.2|42891.2|42871.2|42884.7|42864.7|0
1735536300000|2024-12-30 05:25:00|42888.7|42868.7|42885.2|42865.2|42893.2|42873.2|42881.2|42861.2|0
1735536600000|2024-12-30 05:30:00|42884.7|42864.7|42861.7|42841.7|42885.2|42865.2|42859.2|42839.2|0
1735536900000|2024-12-30 05:35:00|42862.7|42842.7|42865.2|42845.2|42871.7|42851.7|42860.2|42840.2|0
1735537200000|2024-12-30 05:40:00|42865.7|42845.7|42870.7|42850.7|42876.7|42856.7|42865.2|42845.2|0
1735537500000|2024-12-30 05:45:00|42870.2|42850.2|42872.7|42852.7|42876.2|42856.2|42870.2|42850.2|0
1735537800000|2024-12-30 05:50:00|42872.2|42852.2|42877.7|42857.7|42879.7|42859.7|42872.2|42852.2|0
1735538100000|2024-12-30 05:55:00|42878.2|42858.2|42875.7|42855.7|42881.7|42861.7|42874.7|42854.7|0
1735538400000|2024-12-30 06:00:00|42873.7|42853.7|42890.2|42870.2|42891.2|42871.2|42871.7|42851.7|0
1735538700000|2024-12-30 06:05:00|42889.7|42869.7|42891.7|42871.7|42900.7|42880.7|42887.7|42867.7|0
1735539000000|2024-12-30 06:10:00|42892.2|42872.2|42902.7|42882.7|42904.2|42884.2|42892.2|42872.2|0
1735539300000|2024-12-30 06:15:00|42903.2|42883.2|42907.2|42887.2|42908.2|42888.2|42900.7|42880.7|0
1735539600000|2024-12-30 06:20:00|42907.7|42887.7|42910.7|42890.7|42911.7|42891.7|42906.2|42886.2|0
1735539900000|2024-12-30 06:25:00|42910.2|42890.2|42905.7|42885.7|42910.7|42890.7|42904.7|42884.7|0
1735540200000|2024-12-30 06:30:00|42906.2|42886.2|42905.7|42885.7|42910.7|42890.7|42903.2|42883.2|0
1735540500000|2024-12-30 06:35:00|42905.2|42885.2|42906.7|42886.7|42909.7|42889.7|42903.7|42883.7|0
1735540800000|2024-12-30 06:40:00|42907.2|42887.2|42893.7|42873.7|42909.2|42889.2|42893.7|42873.7|0
1735541100000|2024-12-30 06:45:00|42895.2|42875.2|42873.7|42853.7|42897.2|42877.2|42873.7|42853.7|0
1735541400000|2024-12-30 06:50:00|42873.2|42853.2|42869.7|42849.7|42883.7|42863.7|42863.7|42843.7|0
1735541700000|2024-12-30 06:55:00|42868.2|42848.2|42868.7|42848.7|42876.7|42856.7|42866.7|42846.7|0
1735542000000|2024-12-30 07:00:00|42865.7|42845.7|42861.1|42841.1|42867.2|42847.2|42842.6|42822.6|0
1735542300000|2024-12-30 07:05:00|42859.6|42839.6|42859.1|42839.1|42865.6|42845.6|42853.1|42833.1|0
1735542600000|2024-12-30 07:10:00|42857.1|42837.1|42867.1|42847.1|42874.1|42854.1|42853.1|42833.1|0
1735542900000|2024-12-30 07:15:00|42866.6|42846.6|42857.6|42837.6|42875.6|42855.6|42855.6|42835.6|0
1735543200000|2024-12-30 07:20:00|42856.6|42836.6|42847.1|42827.1|42857.6|42837.6|42846.6|42826.6|0
1735543500000|2024-12-30 07:25:00|42848.1|42828.1|42832.6|42812.6|42853.1|42833.1|42829.6|42809.6|0
1735543800000|2024-12-30 07:30:00|42832.1|42812.1|42829.6|42809.6|42842.6|42822.6|42821.6|42801.6|0
1735544100000|2024-12-30 07:35:00|42830.1|42810.1|42840.1|42820.1|42842.1|42822.1|42830.1|42810.1|0
1735544400000|2024-12-30 07:40:00|42839.6|42819.6|42836.1|42816.1|42846.6|42826.6|42834.1|42814.1|0
1735544700000|2024-12-30 07:45:00|42836.6|42816.6|42840.6|42820.6|42850.1|42830.1|42836.6|42816.6|0
1735545000000|2024-12-30 07:50:00|42840.1|42820.1|42841.1|42821.1|42845.1|42825.1|42837.6|42817.6|0
1735545300000|2024-12-30 07:55:00|42840.6|42820.6|42840.6|42820.6|42849.1|42829.1|42837.6|42817.6|0
1735545600000|2024-12-30 08:00:00|42835.6|42815.6|42845.6|42825.6|42846.6|42826.6|42820.6|42800.6|0
1735545900000|2024-12-30 08:05:00|42846.6|42826.6|42859.6|42839.6|42876.6|42856.6|42845.6|42825.6|0
1735546200000|2024-12-30 08:10:00|42860.1|42840.1|42853.6|42833.6|42860.1|42840.1|42839.1|42819.1|0
1735546500000|2024-12-30 08:15:00|42853.1|42833.1|42873.6|42853.6|42875.6|42855.6|42852.1|42832.1|0
1735546800000|2024-12-30 08:20:00|42874.1|42854.1|42873.6|42853.6|42877.1|42857.1|42865.6|42845.6|0
1735547100000|2024-12-30 08:25:00|42872.6|42852.6|42869.1|42849.1|42876.1|42856.1|42867.1|42847.1|0
1735547400000|2024-12-30 08:30:00|42868.6|42848.6|42873.6|42853.6|42882.1|42862.1|42865.6|42845.6|0
1735547700000|2024-12-30 08:35:00|42873.1|42853.1|42877.6|42857.6|42885.1|42865.1|42865.6|42845.6|0
1735548000000|2024-12-30 08:40:00|42878.1|42858.1|42871.1|42851.1|42881.6|42861.6|42867.6|42847.6|0
1735548300000|2024-12-30 08:45:00|42870.6|42850.6|42868.6|42848.6|42880.6|42860.6|42867.6|42847.6|0
1735548600000|2024-12-30 08:50:00|42868.1|42848.1|42870.6|42850.6|42875.6|42855.6|42864.1|42844.1|0
1735548900000|2024-12-30 08:55:00|42870.1|42850.1|42874.6|42854.6|42880.1|42860.1|42867.6|42847.6|0
1735549200000|2024-12-30 09:00:00|42864.1|42844.1|42875.6|42855.6|42881.1|42861.1|42858.6|42838.6|0
1735549500000|2024-12-30 09:05:00|42875.1|42855.1|42888.1|42868.1|42888.1|42868.1|42868.6|42848.6|0
1735549800000|2024-12-30 09:10:00|42887.1|42867.1|42894.6|42874.6|42896.6|42876.6|42883.1|42863.1|0
1735550100000|2024-12-30 09:15:00|42894.1|42874.1|42881.1|42861.1|42895.1|42875.1|42881.1|42861.1|0
1735550400000|2024-12-30 09:20:00|42882.6|42862.6|42916.6|42896.6|42917.1|42897.1|42882.6|42862.6|0
1735550700000|2024-12-30 09:25:00|42915.1|42895.1|42902.6|42882.6|42915.1|42895.1|42900.6|42880.6|0
1735551000000|2024-12-30 09:30:00|42902.1|42882.1|42896.1|42876.1|42908.6|42888.6|42891.1|42871.1|0
1735551300000|2024-12-30 09:35:00|42896.6|42876.6|42890.6|42870.6|42901.1|42881.1|42889.6|42869.6|0
1735551600000|2024-12-30 09:40:00|42889.6|42869.6|42883.6|42863.6|42890.6|42870.6|42881.6|42861.6|0
1735551900000|2024-12-30 09:45:00|42883.1|42863.1|42886.6|42866.6|42889.6|42869.6|42879.1|42859.1|0
1735552200000|2024-12-30 09:50:00|42886.1|42866.1|42887.1|42867.1|42897.6|42877.6|42886.1|42866.1|0
1735552500000|2024-12-30 09:55:00|42885.6|42865.6|42876.6|42856.6|42885.6|42865.6|42871.6|42851.6|0
1735552800000|2024-12-30 10:00:00|42872.1|42852.1|42880.1|42860.1|42881.6|42861.6|42870.1|42850.1|0
1735553100000|2024-12-30 10:05:00|42880.6|42860.6|42885.1|42865.1|42890.1|42870.1|42879.1|42859.1|0
1735553400000|2024-12-30 10:10:00|42883.1|42863.1|42884.1|42864.1|42887.6|42867.6|42879.6|42859.6|0
1735553700000|2024-12-30 10:15:00|42883.6|42863.6|42888.6|42868.6|42896.6|42876.6|42883.6|42863.6|0
1735554000000|2024-12-30 10:20:00|42888.1|42868.1|42885.6|42865.6|42892.6|42872.6|42880.6|42860.6|0
1735554300000|2024-12-30 10:25:00|42886.1|42866.1|42889.6|42869.6|42892.6|42872.6|42882.1|42862.1|0
1735554600000|2024-12-30 10:30:00|42889.1|42869.1|42894.1|42874.1|42896.1|42876.1|42884.6|42864.6|0
1735554900000|2024-12-30 10:35:00|42894.6|42874.6|42891.6|42871.6|42898.6|42878.6|42890.6|42870.6|0
1735555200000|2024-12-30 10:40:00|42892.1|42872.1|42890.6|42870.6|42897.6|42877.6|42890.1|42870.1|0
1735555500000|2024-12-30 10:45:00|42890.1|42870.1|42887.1|42867.1|42892.6|42872.6|42885.1|42865.1|0
1735555800000|2024-12-30 10:50:00|42887.6|42867.6|42890.6|42870.6|42894.6|42874.6|42881.6|42861.6|0
1735556100000|2024-12-30 10:55:00|42891.1|42871.1|42890.6|42870.6|42895.1|42875.1|42884.1|42864.1|0
1735556400000|2024-12-30 11:00:00|42891.1|42871.1|42898.1|42878.1|42899.6|42879.6|42890.1|42870.1|0
1735556700000|2024-12-30 11:05:00|42898.6|42878.6|42898.1|42878.1|42905.6|42885.6|42897.1|42877.1|0
1735557000000|2024-12-30 11:10:00|42897.6|42877.6|42905.1|42885.1|42907.6|42887.6|42897.6|42877.6|0
1735557300000|2024-12-30 11:15:00|42906.6|42886.6|42909.6|42889.6|42910.1|42890.1|42903.6|42883.6|0
1735557600000|2024-12-30 11:20:00|42910.1|42890.1|42910.6|42890.6|42919.1|42899.1|42910.1|42890.1|0
1735557900000|2024-12-30 11:25:00|42911.1|42891.1|42910.1|42890.1|42912.6|42892.6|42904.6|42884.6|0
1735558200000|2024-12-30 11:30:00|42909.1|42889.1|42905.6|42885.6|42910.6|42890.6|42902.6|42882.6|0
1735558500000|2024-12-30 11:35:00|42905.1|42885.1|42907.6|42887.6|42913.1|42893.1|42903.6|42883.6|0
1735558800000|2024-12-30 11:40:00|42907.1|42887.1|42908.1|42888.1|42915.1|42895.1|42904.1|42884.1|0
1735559100000|2024-12-30 11:45:00|42907.6|42887.6|42913.6|42893.6|42913.6|42893.6|42907.1|42887.1|0
1735559400000|2024-12-30 11:50:00|42912.6|42892.6|42913.6|42893.6|42917.1|42897.1|42911.6|42891.6|0
1735559700000|2024-12-30 11:55:00|42913.1|42893.1|42903.1|42883.1|42914.6|42894.6|42898.1|42878.1|0
1735560000000|2024-12-30 12:00:00|42900.6|42880.6|42891.6|42871.6|42902.1|42882.1|42889.6|42869.6|0
1735560300000|2024-12-30 12:05:00|42891.1|42871.1|42897.1|42877.1|42900.1|42880.1|42889.6|42869.6|0
1735560600000|2024-12-30 12:10:00|42897.6|42877.6|42880.6|42860.6|42897.6|42877.6|42876.6|42856.6|0
1735560900000|2024-12-30 12:15:00|42881.1|42861.1|42887.6|42867.6|42890.6|42870.6|42881.1|42861.1|0
1735561200000|2024-12-30 12:20:00|42887.1|42867.1|42866.1|42846.1|42887.1|42867.1|42866.1|42846.1|0
1735561500000|2024-12-30 12:25:00|42866.6|42846.6|42870.6|42850.6|42877.1|42857.1|42866.6|42846.6|0
1735561800000|2024-12-30 12:30:00|42871.1|42851.1|42841.6|42821.6|42879.6|42859.6|42837.6|42817.6|0
1735562100000|2024-12-30 12:35:00|42841.1|42821.1|42782.1|42762.1|42848.6|42828.6|42775.6|42755.6|0
1735562400000|2024-12-30 12:40:00|42780.6|42760.6|42690.6|42670.6|42794.6|42774.6|42680.6|42660.6|0
1735562700000|2024-12-30 12:45:00|42684.6|42664.6|42602.6|42582.6|42709.6|42689.6|42582.6|42562.6|0
1735563000000|2024-12-30 12:50:00|42606.1|42586.1|42611.6|42591.6|42634.6|42614.6|42595.6|42575.6|0
1735563300000|2024-12-30 12:55:00|42609.1|42589.1|42631.6|42611.6|42637.1|42617.1|42602.6|42582.6|0
1735563600000|2024-12-30 13:00:00|42625.6|42605.6|42628.6|42608.6|42652.6|42632.6|42619.1|42599.1|0
1735563900000|2024-12-30 13:05:00|42629.6|42609.6|42617.6|42597.6|42642.1|42622.1|42612.1|42592.1|0
1735564200000|2024-12-30 13:10:00|42618.1|42598.1|42618.1|42598.1|42628.1|42608.1|42598.6|42578.6|0
1735564500000|2024-12-30 13:15:00|42617.6|42597.6|42641.6|42621.6|42644.1|42624.1|42614.6|42594.6|0
1735564800000|2024-12-30 13:20:00|42642.1|42622.1|42639.6|42619.6|42647.6|42627.6|42622.6|42602.6|0
1735565100000|2024-12-30 13:25:00|42640.6|42620.6|42623.6|42603.6|42640.6|42620.6|42617.6|42597.6|0
1735565400000|2024-12-30 13:30:00|42623.1|42603.1|42611.1|42591.1|42642.6|42622.6|42605.6|42585.6|0
1735565700000|2024-12-30 13:35:00|42610.6|42590.6|42543.6|42523.6|42613.6|42593.6|42542.1|42522.1|0
1735566000000|2024-12-30 13:40:00|42541.1|42521.1|42562.6|42542.6|42576.6|42556.6|42537.1|42517.1|0
1735566300000|2024-12-30 13:45:00|42564.6|42544.6|42560.1|42540.1|42572.1|42552.1|42542.6|42522.6|0
1735566600000|2024-12-30 13:50:00|42559.6|42539.6|42516.1|42496.1|42567.6|42547.6|42513.6|42493.6|0
1735566900000|2024-12-30 13:55:00|42517.1|42497.1|42501.6|42481.6|42518.6|42498.6|42476.1|42456.1|0
1735567200000|2024-12-30 14:00:00|42500.6|42480.6|42531.1|42511.1|42532.6|42512.6|42500.6|42480.6|0
1735567500000|2024-12-30 14:05:00|42530.6|42510.6|42533.1|42513.1|42567.6|42547.6|42520.6|42500.6|0
1735567800000|2024-12-30 14:10:00|42532.6|42512.6|42552.1|42532.1|42557.6|42537.6|42519.1|42499.1|0
1735568100000|2024-12-30 14:15:00|42548.1|42528.1|42543.6|42523.6|42560.6|42540.6|42534.6|42514.6|0
1735568400000|2024-12-30 14:20:00|42543.1|42523.1|42520.6|42500.6|42551.6|42531.6|42510.6|42490.6|0
1735568700000|2024-12-30 14:25:00|42517.6|42497.6|42520.6|42500.6|42553.6|42533.6|42514.6|42494.6|0
1735569000000|2024-12-30 14:30:00|42513.6|42493.6|42455.6|42435.6|42517.6|42497.6|42404.6|42384.6|0
1735569300000|2024-12-30 14:35:00|42457.1|42437.1|42378.1|42358.1|42476.6|42456.6|42375.1|42355.1|0
1735569600000|2024-12-30 14:40:00|42386.6|42366.6|42387.1|42367.1|42399.1|42379.1|42342.6|42322.6|0
1735569900000|2024-12-30 14:45:00|42389.6|42369.6|42329.6|42309.6|42389.6|42369.6|42326.1|42306.1|0
1735570200000|2024-12-30 14:50:00|42320.1|42300.1|42345.6|42325.6|42363.6|42343.6|42303.1|42283.1|0
1735570500000|2024-12-30 14:55:00|42344.6|42324.6|42294.6|42274.6|42353.6|42333.6|42284.6|42264.6|0
1735570800000|2024-12-30 15:00:00|42291.1|42271.1|42283.6|42263.6|42357.6|42337.6|42258.6|42238.6|0
1735571100000|2024-12-30 15:05:00|42288.6|42268.6|42280.1|42260.1|42308.6|42288.6|42253.6|42233.6|0
1735571400000|2024-12-30 15:10:00|42281.6|42261.6|42276.6|42256.6|42300.6|42280.6|42249.1|42229.1|0
1735571700000|2024-12-30 15:15:00|42273.6|42253.6|42240.6|42220.6|42273.6|42253.6|42230.1|42210.1|0
1735572000000|2024-12-30 15:20:00|42239.6|42219.6|42221.1|42201.1|42262.6|42242.6|42215.6|42195.6|0
1735572300000|2024-12-30 15:25:00|42218.6|42198.6|42249.6|42229.6|42266.1|42246.1|42218.6|42198.6|0
1735572600000|2024-12-30 15:30:00|42250.6|42230.6|42295.6|42275.6|42301.1|42281.1|42245.6|42225.6|0
1735572900000|2024-12-30 15:35:00|42287.6|42267.6|42335.6|42315.6|42341.1|42321.1|42250.6|42230.6|0
1735573200000|2024-12-30 15:40:00|42328.6|42308.6|42357.1|42337.1|42369.6|42349.6|42313.1|42293.1|0
1735573500000|2024-12-30 15:45:00|42355.1|42335.1|42297.6|42277.6|42403.6|42383.6|42274.6|42254.6|0
1735573800000|2024-12-30 15:50:00|42298.1|42278.1|42336.1|42316.1|42345.6|42325.6|42298.1|42278.1|0
1735574100000|2024-12-30 15:55:00|42333.6|42313.6|42407.1|42387.1|42407.1|42387.1|42331.1|42311.1|0
1735574400000|2024-12-30 16:00:00|42402.6|42382.6|42418.6|42398.6|42420.6|42400.6|42373.6|42353.6|0
1735574700000|2024-12-30 16:05:00|42422.6|42402.6|42475.6|42455.6|42477.6|42457.6|42421.6|42401.6|0
1735575000000|2024-12-30 16:10:00|42477.1|42457.1|42462.6|42442.6|42479.6|42459.6|42454.6|42434.6|0
1735575300000|2024-12-30 16:15:00|42457.6|42437.6|42513.6|42493.6|42520.6|42500.6|42456.1|42436.1|0
1735575600000|2024-12-30 16:20:00|42510.6|42490.6|42474.6|42454.6|42526.6|42506.6|42469.1|42449.1|0
1735575900000|2024-12-30 16:25:00|42472.1|42452.1|42493.1|42473.1|42499.6|42479.6|42469.6|42449.6|0
1735576200000|2024-12-30 16:30:00|42491.6|42471.6|42532.6|42512.6|42535.6|42515.6|42491.6|42471.6|0
1735576500000|2024-12-30 16:35:00|42534.1|42514.1|42553.1|42533.1|42558.6|42538.6|42521.1|42501.1|0
1735576800000|2024-12-30 16:40:00|42551.1|42531.1|42603.1|42583.1|42620.6|42600.6|42551.1|42531.1|0
1735577100000|2024-12-30 16:45:00|42599.6|42579.6|42504.1|42484.1|42604.6|42584.6|42501.6|42481.6|0
1735577400000|2024-12-30 16:50:00|42506.6|42486.6|42540.6|42520.6|42548.1|42528.1|42502.6|42482.6|0
1735577700000|2024-12-30 16:55:00|42541.6|42521.6|42574.6|42554.6|42588.6|42568.6|42535.6|42515.6|0
1735578000000|2024-12-30 17:00:00|42573.1|42553.1|42603.6|42583.6|42623.1|42603.1|42572.6|42552.6|0
1735578300000|2024-12-30 17:05:00|42604.6|42584.6|42591.6|42571.6|42619.6|42599.6|42574.6|42554.6|0
1735578600000|2024-12-30 17:10:00|42593.6|42573.6|42612.6|42592.6|42642.6|42622.6|42593.6|42573.6|0
1735578900000|2024-12-30 17:15:00|42611.6|42591.6|42628.6|42608.6|42628.6|42608.6|42607.6|42587.6|0
1735579200000|2024-12-30 17:20:00|42627.6|42607.6|42652.6|42632.6|42670.6|42650.6|42624.6|42604.6|0
1735579500000|2024-12-30 17:25:00|42653.1|42633.1|42642.6|42622.6|42659.6|42639.6|42629.6|42609.6|0
1735579800000|2024-12-30 17:30:00|42642.1|42622.1|42664.6|42644.6|42667.6|42647.6|42633.6|42613.6|0
1735580100000|2024-12-30 17:35:00|42666.6|42646.6|42647.6|42627.6|42669.6|42649.6|42636.1|42616.1|0
1735580400000|2024-12-30 17:40:00|42648.6|42628.6|42649.6|42629.6|42653.6|42633.6|42615.6|42595.6|0
1735580700000|2024-12-30 17:45:00|42647.6|42627.6|42698.1|42678.1|42705.6|42685.6|42643.1|42623.1|0
1735581000000|2024-12-30 17:50:00|42698.6|42678.6|42653.6|42633.6|42708.1|42688.1|42651.6|42631.6|0
1735581300000|2024-12-30 17:55:00|42651.6|42631.6|42690.1|42670.1|42705.1|42685.1|42597.6|42577.6|0
1735581600000|2024-12-30 18:00:00|42685.6|42665.6|42657.1|42637.1|42690.6|42670.6|42640.6|42620.6|0
1735581900000|2024-12-30 18:05:00|42657.6|42637.6|42684.6|42664.6|42690.6|42670.6|42635.1|42615.1|0
1735582200000|2024-12-30 18:10:00|42683.6|42663.6|42715.6|42695.6|42730.1|42710.1|42683.6|42663.6|0
1735582500000|2024-12-30 18:15:00|42716.1|42696.1|42698.6|42678.6|42734.1|42714.1|42684.6|42664.6|0
1735582800000|2024-12-30 18:20:00|42695.6|42675.6|42671.1|42651.1|42714.6|42694.6|42670.6|42650.6|0
1735583100000|2024-12-30 18:25:00|42669.6|42649.6|42671.1|42651.1|42684.1|42664.1|42638.6|42618.6|0
1735583400000|2024-12-30 18:30:00|42668.6|42648.6|42708.1|42688.1|42711.1|42691.1|42654.6|42634.6|0
1735583700000|2024-12-30 18:35:00|42708.6|42688.6|42686.6|42666.6|42724.6|42704.6|42662.6|42642.6|0
1735584000000|2024-12-30 18:40:00|42685.6|42665.6|42719.6|42699.6|42731.6|42711.6|42681.1|42661.1|0
1735584300000|2024-12-30 18:45:00|42717.6|42697.6|42716.6|42696.6|42743.6|42723.6|42712.6|42692.6|0
1735584600000|2024-12-30 18:50:00|42715.1|42695.1|42734.6|42714.6|42736.6|42716.6|42698.6|42678.6|0
1735584900000|2024-12-30 18:55:00|42734.1|42714.1|42717.6|42697.6|42742.6|42722.6|42706.6|42686.6|0
1735585200000|2024-12-30 19:00:00|42717.1|42697.1|42698.1|42678.1|42736.1|42716.1|42696.6|42676.6|0
1735585500000|2024-12-30 19:05:00|42697.6|42677.6|42696.6|42676.6|42715.6|42695.6|42653.1|42633.1|0
1735585800000|2024-12-30 19:10:00|42697.1|42677.1|42664.6|42644.6|42700.6|42680.6|42639.6|42619.6|0
1735586100000|2024-12-30 19:15:00|42666.1|42646.1|42654.1|42634.1|42684.6|42664.6|42651.6|42631.6|0
1735586400000|2024-12-30 19:20:00|42653.1|42633.1|42638.6|42618.6|42656.1|42636.1|42608.6|42588.6|0
1735586700000|2024-12-30 19:25:00|42634.6|42614.6|42670.6|42650.6|42683.6|42663.6|42630.6|42610.6|0
1735587000000|2024-12-30 19:30:00|42670.1|42650.1|42672.6|42652.6|42704.6|42684.6|42666.6|42646.6|0
1735587300000|2024-12-30 19:35:00|42674.6|42654.6|42671.6|42651.6|42685.1|42665.1|42656.6|42636.6|0
1735587600000|2024-12-30 19:40:00|42672.6|42652.6|42672.6|42652.6|42698.1|42678.1|42665.6|42645.6|0
1735587900000|2024-12-30 19:45:00|42672.1|42652.1|42694.6|42674.6|42706.6|42686.6|42669.6|42649.6|0
1735588200000|2024-12-30 19:50:00|42692.6|42672.6|42690.1|42670.1|42702.1|42682.1|42673.6|42653.6|0
1735588500000|2024-12-30 19:55:00|42686.1|42666.1|42699.6|42679.6|42715.1|42695.1|42681.1|42661.1|0
1735588800000|2024-12-30 20:00:00|42694.6|42674.6|42653.6|42633.6|42699.1|42679.1|42653.6|42633.6|0
1735589100000|2024-12-30 20:05:00|42656.1|42636.1|42681.1|42661.1|42683.1|42663.1|42646.6|42626.6|0
1735589400000|2024-12-30 20:10:00|42680.1|42660.1|42703.6|42683.6|42715.6|42695.6|42673.1|42653.1|0
1735589700000|2024-12-30 20:15:00|42702.6|42682.6|42742.6|42722.6|42745.6|42725.6|42697.6|42677.6|0
1735590000000|2024-12-30 20:20:00|42736.6|42716.6|42726.6|42706.6|42743.6|42723.6|42718.6|42698.6|0
1735590300000|2024-12-30 20:25:00|42730.1|42710.1|42638.1|42618.1|42735.6|42715.6|42635.6|42615.6|0
1735590600000|2024-12-30 20:30:00|42645.1|42625.1|42631.1|42611.1|42668.6|42648.6|42619.6|42599.6|0
1735590900000|2024-12-30 20:35:00|42634.6|42614.6|42633.6|42613.6|42639.6|42619.6|42613.6|42593.6|0
1735591200000|2024-12-30 20:40:00|42633.1|42613.1|42661.6|42641.6|42671.6|42651.6|42628.6|42608.6|0
1735591500000|2024-12-30 20:45:00|42660.1|42640.1|42674.1|42654.1|42695.6|42675.6|42649.6|42629.6|0
1735591800000|2024-12-30 20:50:00|42670.6|42650.6|42647.6|42627.6|42711.1|42691.1|42647.6|42627.6|0
1735592100000|2024-12-30 20:55:00|42641.6|42621.6|42561.1|42541.1|42661.6|42641.6|42547.6|42527.6|0
1735592400000|2024-12-30 21:00:00|42556.6|42536.6|42561.6|42541.6|42572.6|42552.6|42527.6|42507.6|0
1735592700000|2024-12-30 21:05:00|42563.1|42543.1|42544.6|42524.6|42563.1|42543.1|42524.6|42504.6|0
1735593000000|2024-12-30 21:10:00|42548.6|42528.6|42561.1|42541.1|42567.1|42547.1|42538.6|42518.6|0
1735593300000|2024-12-30 21:15:00|42562.1|42542.1|42554.6|42534.6|42567.1|42547.1|42547.6|42527.6|0
1735593600000|2024-12-30 21:20:00|42552.6|42532.6|42560.6|42540.6|42564.6|42544.6|42552.6|42532.6|0
1735593900000|2024-12-30 21:25:00|42561.6|42541.6|42568.6|42548.6|42569.1|42549.1|42558.6|42538.6|0
1735594200000|2024-12-30 21:30:00|42569.1|42549.1|42548.1|42528.1|42569.1|42549.1|42540.6|42520.6|0
1735594500000|2024-12-30 21:35:00|42545.6|42525.6|42549.6|42529.6|42554.6|42534.6|42543.1|42523.1|0
1735594800000|2024-12-30 21:40:00|42550.6|42530.6|42554.6|42534.6|42555.6|42535.6|42548.6|42528.6|0
1735595100000|2024-12-30 21:45:00|42556.1|42536.1|42557.6|42537.6|42566.1|42546.1|42552.1|42532.1|0
1735595400000|2024-12-30 21:50:00|42557.1|42537.1|42564.6|42544.6|42568.6|42548.6|42552.1|42532.1|0
1735595700000|2024-12-30 21:55:00|42564.1|42544.1|42561.7|42541.7|42565.6|42545.6|42551.6|42531.6|0
1735596000000|2024-12-30 22:00:00|42557.5|42537.5|42559.5|42539.5|42559.7|42539.7|42557.3|42537.3|0
1735596300000|2024-12-30 22:05:00|42559.6|42539.6|42557.9|42537.9|42559.6|42539.6|42553.8|42533.8|0
1735596600000|2024-12-30 22:10:00|42558.2|42538.2|42557.4|42537.4|42559|42539|42557.4|42537.4|0
1735596900000|2024-12-30 22:15:00|42557.7|42537.7|42557.6|42537.6|42560.9|42540.9|42557.6|42537.6|0
1735597200000|2024-12-30 22:20:00|42557.5|42537.5|42559.7|42539.7|42559.7|42539.7|42557|42537|0
1735597500000|2024-12-30 22:25:00|42558.1|42538.1|42557.6|42537.6|42558.2|42538.2|42557.4|42537.4|0
1735597800000|2024-12-30 22:30:00|42557.4|42537.4|42556.8|42536.8|42557.4|42537.4|42556.8|42536.8|0
1735598100000|2024-12-30 22:35:00|42557.4|42537.4|42553.9|42533.9|42557.8|42537.8|42553.8|42533.8|0
1735598400000|2024-12-30 22:40:00|42553.8|42533.8|42552.1|42532.1|42553.8|42533.8|42552.1|42532.1|0
1735598700000|2024-12-30 22:45:00|42551.8|42531.8|42552.9|42532.9|42553.2|42533.2|42551.8|42531.8|0
1735599000000|2024-12-30 22:50:00|42553|42533|42554.5|42534.5|42554.5|42534.5|42551.9|42531.9|0
1735599300000|2024-12-30 22:55:00|42554.8|42534.8|42554.6|42534.6|42556.4|42536.4|42554.3|42534.3|0
1735599600000|2024-12-30 23:00:00|42555.6|42535.6|42550.1|42530.1|42557.1|42537.1|42544.1|42524.1|0
1735599900000|2024-12-30 23:05:00|42549.6|42529.6|42527.6|42507.6|42549.6|42529.6|42506.6|42486.6|0
1735600200000|2024-12-30 23:10:00|42526.6|42506.6|42524.1|42504.1|42528.6|42508.6|42519.6|42499.6|0
1735600500000|2024-12-30 23:15:00|42523.6|42503.6|42543.6|42523.6|42548.1|42528.1|42522.6|42502.6|0
1735600800000|2024-12-30 23:20:00|42544.1|42524.1|42539.6|42519.6|42549.6|42529.6|42535.6|42515.6|0
1735601100000|2024-12-30 23:25:00|42540.1|42520.1|42540.6|42520.6|42542.6|42522.6|42533.1|42513.1|0
1735601400000|2024-12-30 23:30:00|42541.1|42521.1|42547.6|42527.6|42549.1|42529.1|42541.1|42521.1|0
1735601700000|2024-12-30 23:35:00|42548.1|42528.1|42550.1|42530.1|42557.1|42537.1|42547.1|42527.1|0
1735602000000|2024-12-30 23:40:00|42550.6|42530.6|42543.6|42523.6|42553.1|42533.1|42543.6|42523.6|0
1735602300000|2024-12-30 23:45:00|42543.1|42523.1|42539.1|42519.1|42545.6|42525.6|42535.6|42515.6|0
1735602600000|2024-12-30 23:50:00|42539.6|42519.6|42543.6|42523.6|42547.1|42527.1|42539.6|42519.6|0
1735602900000|2024-12-30 23:55:00|42543.1|42523.1|42550.1|42530.1|42553.1|42533.1|42540.6|42520.6|0
1735603200000|2024-12-31 00:00:00|42551.1|42531.1|42553.6|42533.6|42557.1|42537.1|42550.6|42530.6|0
1735603500000|2024-12-31 00:05:00|42553.1|42533.1|42540.6|42520.6|42553.6|42533.6|42540.1|42520.1|0
1735603800000|2024-12-31 00:10:00|42541.6|42521.6|42543.1|42523.1|42544.1|42524.1|42536.6|42516.6|0
1735604100000|2024-12-31 00:15:00|42543.6|42523.6|42537.1|42517.1|42546.6|42526.6|42536.6|42516.6|0
1735604400000|2024-12-31 00:20:00|42536.6|42516.6|42524.6|42504.6|42536.6|42516.6|42523.6|42503.6|0
1735604700000|2024-12-31 00:25:00|42524.1|42504.1|42523.1|42503.1|42528.1|42508.1|42521.1|42501.1|0
1735605000000|2024-12-31 00:30:00|42523.6|42503.6|42507.6|42487.6|42523.6|42503.6|42503.1|42483.1|0
1735605300000|2024-12-31 00:35:00|42507.1|42487.1|42515.6|42495.6|42517.6|42497.6|42502.6|42482.6|0
1735605600000|2024-12-31 00:40:00|42515.1|42495.1|42520.6|42500.6|42527.2|42507.2|42514.7|42494.7|0
1735605900000|2024-12-31 00:45:00|42518.6|42498.6|42530.2|42510.2|42534.7|42514.7|42518.1|42498.1|0
1735606200000|2024-12-31 00:50:00|42530.7|42510.7|42533.2|42513.2|42537.7|42517.7|42527.7|42507.7|0
1735606500000|2024-12-31 00:55:00|42532.7|42512.7|42526.2|42506.2|42533.7|42513.7|42521.7|42501.7|0
1735606800000|2024-12-31 01:00:00|42527.7|42507.7|42535.7|42515.7|42539.7|42519.7|42526.7|42506.7|0
1735607100000|2024-12-31 01:05:00|42536.2|42516.2|42545.2|42525.2|42549.2|42529.2|42535.7|42515.7|0
1735607400000|2024-12-31 01:10:00|42544.7|42524.7|42555.2|42535.2|42555.7|42535.7|42543.2|42523.2|0
1735607700000|2024-12-31 01:15:00|42554.7|42534.7|42567.1|42547.1|42568.6|42548.6|42554.2|42534.2|0
1735608000000|2024-12-31 01:20:00|42566.6|42546.6|42575.1|42555.1|42578.1|42558.1|42565.6|42545.6|0
1735608300000|2024-12-31 01:25:00|42575.6|42555.6|42570.1|42550.1|42578.6|42558.6|42569.1|42549.1|0
1735608600000|2024-12-31 01:30:00|42571.1|42551.1|42587.6|42567.6|42590.1|42570.1|42569.1|42549.1|0
1735608900000|2024-12-31 01:35:00|42588.1|42568.1|42586.1|42566.1|42597.6|42577.6|42585.6|42565.6|0
1735609200000|2024-12-31 01:40:00|42585.6|42565.6|42588.6|42568.6|42591.1|42571.1|42584.6|42564.6|0
1735609500000|2024-12-31 01:45:00|42588.1|42568.1|42605.1|42585.1|42605.6|42585.6|42588.1|42568.1|0
1735609800000|2024-12-31 01:50:00|42605.6|42585.6|42591.1|42571.1|42606.1|42586.1|42591.1|42571.1|0
1735610100000|2024-12-31 01:55:00|42591.6|42571.6|42598.1|42578.1|42601.1|42581.1|42589.1|42569.1|0
1735610400000|2024-12-31 02:00:00|42598.6|42578.6|42599.1|42579.1|42602.1|42582.1|42596.6|42576.6|0
1735610700000|2024-12-31 02:05:00|42598.6|42578.6|42608.6|42588.6|42610.1|42590.1|42595.1|42575.1|0
1735611000000|2024-12-31 02:10:00|42609.1|42589.1|42613.1|42593.1|42614.6|42594.6|42607.1|42587.1|0
1735611300000|2024-12-31 02:15:00|42613.6|42593.6|42620.1|42600.1|42626.1|42606.1|42613.6|42593.6|0
1735611600000|2024-12-31 02:20:00|42620.6|42600.6|42607.6|42587.6|42622.6|42602.6|42607.1|42587.1|0
1735611900000|2024-12-31 02:25:00|42607.1|42587.1|42613.6|42593.6|42614.6|42594.6|42606.6|42586.6|0
1735612200000|2024-12-31 02:30:00|42614.1|42594.1|42619.1|42599.1|42627.1|42607.1|42613.6|42593.6|0
1735612500000|2024-12-31 02:35:00|42618.6|42598.6|42623.6|42603.6|42627.1|42607.1|42618.6|42598.6|0
1735612800000|2024-12-31 02:40:00|42623.1|42603.1|42622.1|42602.1|42623.6|42603.6|42617.6|42597.6|0
1735613100000|2024-12-31 02:45:00|42621.6|42601.6|42614.6|42594.6|42625.6|42605.6|42614.1|42594.1|0
1735613400000|2024-12-31 02:50:00|42616.1|42596.1|42609.1|42589.1|42618.1|42598.1|42605.6|42585.6|0
1735613700000|2024-12-31 02:55:00|42608.6|42588.6|42592.1|42572.1|42609.1|42589.1|42585.1|42565.1|0
1735614000000|2024-12-31 03:00:00|42591.6|42571.6|42576.8|42556.8|42594.1|42574.1|42570.3|42550.3|0
1735614300000|2024-12-31 03:05:00|42577.3|42557.3|42572.8|42552.8|42582.3|42562.3|42572.8|42552.8|0
1735614600000|2024-12-31 03:10:00|42573.3|42553.3|42567.8|42547.8|42577.3|42557.3|42567.3|42547.3|0
1735614900000|2024-12-31 03:15:00|42567.3|42547.3|42575.8|42555.8|42580.3|42560.3|42566.3|42546.3|0
1735615200000|2024-12-31 03:20:00|42576.3|42556.3|42573.3|42553.3|42580.3|42560.3|42572.8|42552.8|0
1735615500000|2024-12-31 03:25:00|42572.8|42552.8|42579.3|42559.3|42585.3|42565.3|42572.3|42552.3|0
1735615800000|2024-12-31 03:30:00|42579.8|42559.8|42585.3|42565.3|42588.3|42568.3|42579.8|42559.8|0
1735616100000|2024-12-31 03:35:00|42586.3|42566.3|42567.8|42547.8|42586.3|42566.3|42567.8|42547.8|0
1735616400000|2024-12-31 03:40:00|42567.3|42547.3|42559.3|42539.3|42572.3|42552.3|42557.3|42537.3|0
1735616700000|2024-12-31 03:45:00|42559.8|42539.8|42561.3|42541.3|42565.3|42545.3|42556.3|42536.3|0
1735617000000|2024-12-31 03:50:00|42559.8|42539.8|42571.3|42551.3|42572.3|42552.3|42559.8|42539.8|0
1735617300000|2024-12-31 03:55:00|42571.8|42551.8|42576.3|42556.3|42581.3|42561.3|42571.8|42551.8|0
1735617600000|2024-12-31 04:00:00|42576.8|42556.8|42561.3|42541.3|42579.3|42559.3|42561.3|42541.3|0
1735617900000|2024-12-31 04:05:00|42560.8|42540.8|42557.3|42537.3|42565.3|42545.3|42553.3|42533.3|0
1735618200000|2024-12-31 04:10:00|42556.8|42536.8|42556.3|42536.3|42562.8|42542.8|42555.3|42535.3|0
1735618500000|2024-12-31 04:15:00|42555.3|42535.3|42543.3|42523.3|42555.3|42535.3|42542.3|42522.3|0
1735618800000|2024-12-31 04:20:00|42542.8|42522.8|42543.8|42523.8|42549.3|42529.3|42542.3|42522.3|0
1735619100000|2024-12-31 04:25:00|42542.8|42522.8|42546.3|42526.3|42551.8|42531.8|42542.3|42522.3|0
1735619400000|2024-12-31 04:30:00|42545.8|42525.8|42552.3|42532.3|42553.3|42533.3|42543.3|42523.3|0
1735619700000|2024-12-31 04:35:00|42551.8|42531.8|42542.3|42522.3|42551.8|42531.8|42539.3|42519.3|0
1735620000000|2024-12-31 04:40:00|42542.8|42522.8|42533.3|42513.3|42543.3|42523.3|42533.3|42513.3|0
1735620300000|2024-12-31 04:45:00|42533.8|42513.8|42548.8|42528.8|42548.8|42528.8|42533.8|42513.8|0
1735620600000|2024-12-31 04:50:00|42547.3|42527.3|42561.3|42541.3|42561.3|42541.3|42547.3|42527.3|0
1735620900000|2024-12-31 04:55:00|42560.8|42540.8|42562.3|42542.3|42567.8|42547.8|42558.3|42538.3|0
1735621200000|2024-12-31 05:00:00|42562.8|42542.8|42565.3|42545.3|42566.3|42546.3|42558.8|42538.8|0
1735621500000|2024-12-31 05:05:00|42564.8|42544.8|42570.3|42550.3|42570.3|42550.3|42564.3|42544.3|0
1735621800000|2024-12-31 05:10:00|42569.8|42549.8|42561.3|42541.3|42569.8|42549.8|42558.8|42538.8|0
1735622100000|2024-12-31 05:15:00|42560.8|42540.8|42558.3|42538.3|42563.8|42543.8|42558.3|42538.3|0
1735622400000|2024-12-31 05:20:00|42558.8|42538.8|42566.8|42546.8|42567.3|42547.3|42557.8|42537.8|0
1735622700000|2024-12-31 05:25:00|42566.3|42546.3|42559.3|42539.3|42567.3|42547.3|42559.3|42539.3|0
1735623000000|2024-12-31 05:30:00|42559.8|42539.8|42551.3|42531.3|42561.3|42541.3|42548.3|42528.3|0
1735623300000|2024-12-31 05:35:00|42551.8|42531.8|42551.8|42531.8|42555.3|42535.3|42546.3|42526.3|0
1735623600000|2024-12-31 05:40:00|42552.3|42532.3|42548.8|42528.8|42560.8|42540.8|42548.3|42528.3|0
1735623900000|2024-12-31 05:45:00|42548.3|42528.3|42557.8|42537.8|42559.3|42539.3|42548.3|42528.3|0
1735624200000|2024-12-31 05:50:00|42558.3|42538.3|42565.8|42545.8|42566.3|42546.3|42557.3|42537.3|0
1735624500000|2024-12-31 05:55:00|42565.3|42545.3|42566.8|42546.8|42569.3|42549.3|42558.3|42538.3|0
1735624800000|2024-12-31 06:00:00|42567.3|42547.3|42555.8|42535.8|42567.3|42547.3|42554.3|42534.3|0
1735625100000|2024-12-31 06:05:00|42556.3|42536.3|42539.3|42519.3|42556.3|42536.3|42533.8|42513.8|0
1735625400000|2024-12-31 06:10:00|42539.8|42519.8|42541.8|42521.8|42545.8|42525.8|42536.8|42516.8|0
1735625700000|2024-12-31 06:15:00|42541.3|42521.3|42553.8|42533.8|42553.8|42533.8|42540.8|42520.8|0
1735626000000|2024-12-31 06:20:00|42552.3|42532.3|42546.3|42526.3|42556.3|42536.3|42545.3|42525.3|0
1735626300000|2024-12-31 06:25:00|42546.8|42526.8|42544.3|42524.3|42550.3|42530.3|42542.8|42522.8|0
1735626600000|2024-12-31 06:30:00|42544.8|42524.8|42532.3|42512.3|42547.3|42527.3|42530.8|42510.8|0
1735626900000|2024-12-31 06:35:00|42528.8|42508.8|42533.3|42513.3|42535.3|42515.3|42524.8|42504.8|0
1735627200000|2024-12-31 06:40:00|42533.8|42513.8|42524.8|42504.8|42535.3|42515.3|42521.3|42501.3|0
1735627500000|2024-12-31 06:45:00|42525.8|42505.8|42541.3|42521.3|42541.3|42521.3|42525.3|42505.3|0
1735627800000|2024-12-31 06:50:00|42541.8|42521.8|42547.8|42527.8|42550.8|42530.8|42540.3|42520.3|0
1735628100000|2024-12-31 06:55:00|42548.3|42528.3|42545.3|42525.3|42556.3|42536.3|42545.3|42525.3|0
1735628400000|2024-12-31 07:00:00|42544.3|42524.3|42552.3|42532.3|42554.3|42534.3|42543.3|42523.3|0
1735628700000|2024-12-31 07:05:00|42551.8|42531.8|42554.8|42534.8|42557.3|42537.3|42545.8|42525.8|0
1735629000000|2024-12-31 07:10:00|42555.3|42535.3|42574.3|42554.3|42574.8|42554.8|42550.3|42530.3|0
1735629300000|2024-12-31 07:15:00|42574.8|42554.8|42563.3|42543.3|42575.8|42555.8|42560.3|42540.3|0
1735629600000|2024-12-31 07:20:00|42563.8|42543.8|42572.3|42552.3|42572.3|42552.3|42562.3|42542.3|0
1735629900000|2024-12-31 07:25:00|42573.3|42553.3|42557.3|42537.3|42573.3|42553.3|42556.3|42536.3|0
1735630200000|2024-12-31 07:30:00|42556.8|42536.8|42540.3|42520.3|42558.8|42538.8|42533.8|42513.8|0
1735630500000|2024-12-31 07:35:00|42539.8|42519.8|42554.8|42534.8|42557.3|42537.3|42539.3|42519.3|0
1735630800000|2024-12-31 07:40:00|42555.3|42535.3|42555.8|42535.8|42570.3|42550.3|42553.3|42533.3|0
1735631100000|2024-12-31 07:45:00|42555.3|42535.3|42559.8|42539.8|42564.3|42544.3|42552.3|42532.3|0
1735631400000|2024-12-31 07:50:00|42560.3|42540.3|42559.8|42539.8|42566.3|42546.3|42554.3|42534.3|0
1735631700000|2024-12-31 07:55:00|42558.3|42538.3|42546.8|42526.8|42559.3|42539.3|42545.3|42525.3|0
1735632000000|2024-12-31 08:00:00|42553.8|42533.8|42554.8|42534.8|42563.8|42543.8|42542.8|42522.8|0
1735632300000|2024-12-31 08:05:00|42552.3|42532.3|42569.3|42549.3|42569.8|42549.8|42548.3|42528.3|0
1735632600000|2024-12-31 08:10:00|42569.8|42549.8|42546.3|42526.3|42573.3|42553.3|42540.3|42520.3|0
1735632900000|2024-12-31 08:15:00|42545.8|42525.8|42542.3|42522.3|42549.3|42529.3|42533.8|42513.8|0
1735633200000|2024-12-31 08:20:00|42541.8|42521.8|42537.3|42517.3|42549.3|42529.3|42533.8|42513.8|0
1735633500000|2024-12-31 08:25:00|42538.3|42518.3|42546.3|42526.3|42546.8|42526.8|42534.3|42514.3|0
1735633800000|2024-12-31 08:30:00|42545.8|42525.8|42565.8|42545.8|42570.3|42550.3|42539.8|42519.8|0
1735634100000|2024-12-31 08:35:00|42562.3|42542.3|42557.3|42537.3|42565.3|42545.3|42554.3|42534.3|0
1735634400000|2024-12-31 08:40:00|42556.8|42536.8|42554.3|42534.3|42561.3|42541.3|42547.3|42527.3|0
1735634700000|2024-12-31 08:45:00|42555.3|42535.3|42546.3|42526.3|42557.3|42537.3|42544.3|42524.3|0
1735635000000|2024-12-31 08:50:00|42546.8|42526.8|42563.8|42543.8|42563.8|42543.8|42546.3|42526.3|0
1735635300000|2024-12-31 08:55:00|42563.3|42543.3|42561.3|42541.3|42567.8|42547.8|42557.3|42537.3|0
1735635600000|2024-12-31 09:00:00|42558.3|42538.3|42559.8|42539.8|42566.3|42546.3|42548.8|42528.8|0
1735635900000|2024-12-31 09:05:00|42559.3|42539.3|42576.8|42556.8|42582.3|42562.3|42555.3|42535.3|0
1735636200000|2024-12-31 09:10:00|42577.3|42557.3|42607.3|42587.3|42612.3|42592.3|42576.8|42556.8|0
1735636500000|2024-12-31 09:15:00|42606.8|42586.8|42604.3|42584.3|42611.3|42591.3|42597.8|42577.8|0
1735636800000|2024-12-31 09:20:00|42603.8|42583.8|42614.3|42594.3|42617.3|42597.3|42600.8|42580.8|0
1735637100000|2024-12-31 09:25:00|42615.3|42595.3|42626.3|42606.3|42627.8|42607.8|42609.3|42589.3|0
1735637400000|2024-12-31 09:30:00|42625.8|42605.8|42627.8|42607.8|42629.3|42609.3|42618.8|42598.8|0
1735637700000|2024-12-31 09:35:00|42628.3|42608.3|42635.3|42615.3|42639.3|42619.3|42616.3|42596.3|0
1735638000000|2024-12-31 09:40:00|42635.8|42615.8|42651.3|42631.3|42654.8|42634.8|42632.3|42612.3|0
1735638300000|2024-12-31 09:45:00|42650.8|42630.8|42652.3|42632.3|42657.8|42637.8|42646.3|42626.3|0
1735638600000|2024-12-31 09:50:00|42651.8|42631.8|42653.8|42633.8|42654.8|42634.8|42643.3|42623.3|0
1735638900000|2024-12-31 09:55:00|42653.3|42633.3|42653.3|42633.3|42658.3|42638.3|42648.3|42628.3|0
1735639200000|2024-12-31 10:00:00|42654.3|42634.3|42648.3|42628.3|42654.3|42634.3|42640.8|42620.8|0
1735639500000|2024-12-31 10:05:00|42647.8|42627.8|42651.3|42631.3|42655.3|42635.3|42639.3|42619.3|0
1735639800000|2024-12-31 10:10:00|42650.8|42630.8|42644.3|42624.3|42652.3|42632.3|42640.3|42620.3|0
1735640100000|2024-12-31 10:15:00|42643.8|42623.8|42644.8|42624.8|42645.8|42625.8|42640.3|42620.3|0
1735640400000|2024-12-31 10:20:00|42645.3|42625.3|42655.3|42635.3|42655.3|42635.3|42644.8|42624.8|0
1735640700000|2024-12-31 10:25:00|42655.8|42635.8|42646.3|42626.3|42658.3|42638.3|42642.8|42622.8|0
1735641000000|2024-12-31 10:30:00|42645.8|42625.8|42649.3|42629.3|42650.3|42630.3|42641.8|42621.8|0
1735641300000|2024-12-31 10:35:00|42649.8|42629.8|42662.3|42642.3|42663.3|42643.3|42646.3|42626.3|0
1735641600000|2024-12-31 10:40:00|42662.8|42642.8|42658.8|42638.8|42664.3|42644.3|42654.8|42634.8|0
1735641900000|2024-12-31 10:45:00|42658.3|42638.3|42674.3|42654.3|42676.3|42656.3|42658.3|42638.3|0
1735642200000|2024-12-31 10:50:00|42673.3|42653.3|42672.3|42652.3|42685.3|42665.3|42671.8|42651.8|0
1735642500000|2024-12-31 10:55:00|42672.8|42652.8|42664.3|42644.3|42675.3|42655.3|42663.3|42643.3|0
1735642800000|2024-12-31 11:00:00|42666.8|42646.8|42676.3|42656.3|42678.8|42658.8|42664.3|42644.3|0
1735643100000|2024-12-31 11:05:00|42675.3|42655.3|42673.3|42653.3|42678.3|42658.3|42669.3|42649.3|0
1735643400000|2024-12-31 11:10:00|42673.8|42653.8|42659.3|42639.3|42673.8|42653.8|42658.8|42638.8|0
1735643700000|2024-12-31 11:15:00|42659.8|42639.8|42657.3|42637.3|42663.8|42643.8|42653.3|42633.3|0
1735644000000|2024-12-31 11:20:00|42656.8|42636.8|42660.3|42640.3|42665.3|42645.3|42650.3|42630.3|0
1735644300000|2024-12-31 11:25:00|42659.8|42639.8|42664.3|42644.3|42665.8|42645.8|42656.3|42636.3|0
1735644600000|2024-12-31 11:30:00|42663.8|42643.8|42666.3|42646.3|42667.3|42647.3|42660.8|42640.8|0
1735644900000|2024-12-31 11:35:00|42665.8|42645.8|42669.3|42649.3|42675.8|42655.8|42664.8|42644.8|0
1735645200000|2024-12-31 11:40:00|42668.8|42648.8|42670.3|42650.3|42677.3|42657.3|42662.8|42642.8|0
1735645500000|2024-12-31 11:45:00|42669.8|42649.8|42673.8|42653.8|42674.3|42654.3|42666.3|42646.3|0
1735645800000|2024-12-31 11:50:00|42672.8|42652.8|42673.3|42653.3|42676.3|42656.3|42671.3|42651.3|0
1735646100000|2024-12-31 11:55:00|42673.8|42653.8|42669.3|42649.3|42673.8|42653.8|42664.3|42644.3|0
1735646400000|2024-12-31 12:00:00|42669.8|42649.8|42680.3|42660.3|42683.3|42663.3|42669.8|42649.8|0
1735646700000|2024-12-31 12:05:00|42681.3|42661.3|42694.8|42674.8|42700.3|42680.3|42678.3|42658.3|0
1735647000000|2024-12-31 12:10:00|42695.3|42675.3|42689.3|42669.3|42695.3|42675.3|42684.3|42664.3|0
1735647300000|2024-12-31 12:15:00|42689.8|42669.8|42692.3|42672.3|42695.8|42675.8|42685.8|42665.8|0
1735647600000|2024-12-31 12:20:00|42691.8|42671.8|42697.3|42677.3|42697.8|42677.8|42690.3|42670.3|0
1735647900000|2024-12-31 12:25:00|42697.8|42677.8|42696.3|42676.3|42704.8|42684.8|42694.3|42674.3|0
1735648200000|2024-12-31 12:30:00|42696.8|42676.8|42686.3|42666.3|42696.8|42676.8|42685.8|42665.8|0
1735648500000|2024-12-31 12:35:00|42685.8|42665.8|42677.3|42657.3|42686.8|42666.8|42675.3|42655.3|0
1735648800000|2024-12-31 12:40:00|42677.8|42657.8|42683.3|42663.3|42685.3|42665.3|42675.3|42655.3|0
1735649100000|2024-12-31 12:45:00|42682.8|42662.8|42666.8|42646.8|42682.8|42662.8|42665.8|42645.8|0
1735649400000|2024-12-31 12:50:00|42667.3|42647.3|42664.3|42644.3|42671.3|42651.3|42662.8|42642.8|0
1735649700000|2024-12-31 12:55:00|42663.3|42643.3|42642.8|42622.8|42666.3|42646.3|42638.3|42618.3|0
1735650000000|2024-12-31 13:00:00|42640.3|42620.3|42646.3|42626.3|42647.3|42627.3|42631.3|42611.3|0
1735650300000|2024-12-31 13:05:00|42646.8|42626.8|42643.3|42623.3|42647.3|42627.3|42629.3|42609.3|0
1735650600000|2024-12-31 13:10:00|42643.8|42623.8|42662.3|42642.3|42664.8|42644.8|42643.3|42623.3|0
1735650900000|2024-12-31 13:15:00|42663.3|42643.3|42656.3|42636.3|42672.3|42652.3|42656.3|42636.3|0
1735651200000|2024-12-31 13:20:00|42657.3|42637.3|42655.3|42635.3|42658.3|42638.3|42629.3|42609.3|0
1735651500000|2024-12-31 13:25:00|42655.8|42635.8|42655.3|42635.3|42662.3|42642.3|42642.3|42622.3|0
1735651800000|2024-12-31 13:30:00|42655.8|42635.8|42673.3|42653.3|42681.8|42661.8|42649.8|42629.8|0
1735652100000|2024-12-31 13:35:00|42672.8|42652.8|42684.3|42664.3|42686.3|42666.3|42668.3|42648.3|0
1735652400000|2024-12-31 13:40:00|42684.8|42664.8|42667.3|42647.3|42690.3|42670.3|42664.8|42644.8|0
1735652700000|2024-12-31 13:45:00|42668.8|42648.8|42645.3|42625.3|42668.8|42648.8|42636.3|42616.3|0
1735653000000|2024-12-31 13:50:00|42643.3|42623.3|42647.3|42627.3|42653.3|42633.3|42634.8|42614.8|0
1735653300000|2024-12-31 13:55:00|42646.8|42626.8|42647.3|42627.3|42653.3|42633.3|42638.3|42618.3|0
1735653600000|2024-12-31 14:00:00|42646.3|42626.3|42642.8|42622.8|42655.3|42635.3|42628.8|42608.8|0
1735653900000|2024-12-31 14:05:00|42642.3|42622.3|42657.8|42637.8|42661.8|42641.8|42640.8|42620.8|0
1735654200000|2024-12-31 14:10:00|42657.3|42637.3|42666.3|42646.3|42675.8|42655.8|42646.8|42626.8|0
1735654500000|2024-12-31 14:15:00|42667.3|42647.3|42674.3|42654.3|42674.8|42654.8|42660.8|42640.8|0
1735654800000|2024-12-31 14:20:00|42674.8|42654.8|42680.8|42660.8|42684.3|42664.3|42668.8|42648.8|0
1735655100000|2024-12-31 14:25:00|42678.3|42658.3|42675.3|42655.3|42687.8|42667.8|42663.8|42643.8|0
1735655400000|2024-12-31 14:30:00|42670.3|42650.3|42651.3|42631.3|42694.3|42674.3|42633.3|42613.3|0
1735655700000|2024-12-31 14:35:00|42643.3|42623.3|42628.3|42608.3|42678.3|42658.3|42615.3|42595.3|0
1735656000000|2024-12-31 14:40:00|42627.3|42607.3|42633.3|42613.3|42648.8|42628.8|42591.8|42571.8|0
1735656300000|2024-12-31 14:45:00|42633.8|42613.8|42665.3|42645.3|42687.3|42667.3|42626.3|42606.3|0
1735656600000|2024-12-31 14:50:00|42661.3|42641.3|42627.3|42607.3|42665.8|42645.8|42593.3|42573.3|0
1735656900000|2024-12-31 14:55:00|42630.3|42610.3|42699.3|42679.3|42701.3|42681.3|42628.3|42608.3|0
1735657200000|2024-12-31 15:00:00|42692.3|42672.3|42691.3|42671.3|42742.8|42722.8|42682.3|42662.3|0
1735657500000|2024-12-31 15:05:00|42685.3|42665.3|42601.8|42581.8|42700.3|42680.3|42596.3|42576.3|0
1735657800000|2024-12-31 15:10:00|42607.3|42587.3|42661.8|42641.8|42664.8|42644.8|42597.8|42577.8|0
1735658100000|2024-12-31 15:15:00|42656.3|42636.3|42705.3|42685.3|42708.3|42688.3|42635.8|42615.8|0
1735658400000|2024-12-31 15:20:00|42706.8|42686.8|42710.3|42690.3|42721.8|42701.8|42685.3|42665.3|0
1735658700000|2024-12-31 15:25:00|42708.3|42688.3|42661.8|42641.8|42721.3|42701.3|42650.8|42630.8|0
1735659000000|2024-12-31 15:30:00|42664.3|42644.3|42583.3|42563.3|42680.3|42660.3|42579.3|42559.3|0
1735659300000|2024-12-31 15:35:00|42588.3|42568.3|42668.3|42648.3|42668.3|42648.3|42586.8|42566.8|0
1735659600000|2024-12-31 15:40:00|42667.3|42647.3|42613.3|42593.3|42671.3|42651.3|42612.3|42592.3|0
1735659900000|2024-12-31 15:45:00|42619.3|42599.3|42606.8|42586.8|42639.3|42619.3|42594.3|42574.3|0
1735660200000|2024-12-31 15:50:00|42607.3|42587.3|42629.3|42609.3|42647.3|42627.3|42606.3|42586.3|0
1735660500000|2024-12-31 15:55:00|42630.3|42610.3|42593.8|42573.8|42631.8|42611.8|42591.3|42571.3|0
1735660800000|2024-12-31 16:00:00|42594.3|42574.3|42520.3|42500.3|42600.3|42580.3|42508.3|42488.3|0
1735661100000|2024-12-31 16:05:00|42526.3|42506.3|42534.8|42514.8|42544.8|42524.8|42504.3|42484.3|0
1735661400000|2024-12-31 16:10:00|42535.3|42515.3|42544.3|42524.3|42551.3|42531.3|42507.8|42487.8|0
1735661700000|2024-12-31 16:15:00|42545.3|42525.3|42507.3|42487.3|42572.8|42552.8|42507.3|42487.3|0
1735662000000|2024-12-31 16:20:00|42510.3|42490.3|42504.8|42484.8|42544.3|42524.3|42484.3|42464.3|0
1735662300000|2024-12-31 16:25:00|42505.3|42485.3|42495.3|42475.3|42516.3|42496.3|42486.8|42466.8|0
1735662600000|2024-12-31 16:30:00|42489.8|42469.8|42489.3|42469.3|42496.3|42476.3|42468.3|42448.3|0
1735662900000|2024-12-31 16:35:00|42492.3|42472.3|42476.3|42456.3|42500.3|42480.3|42470.3|42450.3|0
1735663200000|2024-12-31 16:40:00|42475.3|42455.3|42514.8|42494.8|42520.8|42500.8|42468.3|42448.3|0
1735663500000|2024-12-31 16:45:00|42511.3|42491.3|42511.3|42491.3|42533.3|42513.3|42479.8|42459.8|0
1735663800000|2024-12-31 16:50:00|42513.3|42493.3|42476.3|42456.3|42521.8|42501.8|42470.8|42450.8|0
1735664100000|2024-12-31 16:55:00|42475.8|42455.8|42463.8|42443.8|42475.8|42455.8|42450.8|42430.8|0
1735664400000|2024-12-31 17:00:00|42463.3|42443.3|42451.3|42431.3|42463.3|42443.3|42414.3|42394.3|0
1735664700000|2024-12-31 17:05:00|42450.8|42430.8|42473.3|42453.3|42480.3|42460.3|42440.8|42420.8|0
1735665000000|2024-12-31 17:10:00|42474.3|42454.3|42447.3|42427.3|42483.3|42463.3|42430.3|42410.3|0
1735665300000|2024-12-31 17:15:00|42450.3|42430.3|42467.8|42447.8|42478.3|42458.3|42445.3|42425.3|0
1735665600000|2024-12-31 17:20:00|42469.3|42449.3|42422.3|42402.3|42476.3|42456.3|42407.3|42387.3|0
1735665900000|2024-12-31 17:25:00|42422.8|42402.8|42408.3|42388.3|42445.3|42425.3|42404.3|42384.3|0
1735666200000|2024-12-31 17:30:00|42406.3|42386.3|42396.3|42376.3|42413.8|42393.8|42372.3|42352.3|0
1735666500000|2024-12-31 17:35:00|42394.3|42374.3|42389.3|42369.3|42397.8|42377.8|42376.3|42356.3|0
1735666800000|2024-12-31 17:40:00|42386.8|42366.8|42404.3|42384.3|42423.3|42403.3|42379.8|42359.8|0
1735667100000|2024-12-31 17:45:00|42407.3|42387.3|42419.3|42399.3|42433.3|42413.3|42395.3|42375.3|0
1735667400000|2024-12-31 17:50:00|42418.3|42398.3|42467.3|42447.3|42468.8|42448.8|42413.3|42393.3|0
1735667700000|2024-12-31 17:55:00|42464.3|42444.3|42533.3|42513.3|42534.3|42514.3|42462.8|42442.8|0
1735668000000|2024-12-31 18:00:00|42529.3|42509.3|42514.3|42494.3|42529.3|42509.3|42493.3|42473.3|0
1735668300000|2024-12-31 18:05:00|42514.8|42494.8|42515.3|42495.3|42543.3|42523.3|42495.3|42475.3|0
1735668600000|2024-12-31 18:10:00|42514.3|42494.3|42473.3|42453.3|42514.3|42494.3|42457.8|42437.8|0
1735668900000|2024-12-31 18:15:00|42475.3|42455.3|42438.8|42418.8|42486.3|42466.3|42435.3|42415.3|0
1735669200000|2024-12-31 18:20:00|42435.3|42415.3|42374.3|42354.3|42436.3|42416.3|42368.8|42348.8|0
1735669500000|2024-12-31 18:25:00|42372.8|42352.8|42381.3|42361.3|42406.8|42386.8|42365.3|42345.3|0
1735669800000|2024-12-31 18:30:00|42382.3|42362.3|42429.3|42409.3|42446.3|42426.3|42378.3|42358.3|0
1735670100000|2024-12-31 18:35:00|42427.3|42407.3|42439.3|42419.3|42439.3|42419.3|42398.8|42378.8|0
1735670400000|2024-12-31 18:40:00|42440.3|42420.3|42475.8|42455.8|42480.3|42460.3|42436.8|42416.8|0
1735670700000|2024-12-31 18:45:00|42474.3|42454.3|42482.8|42462.8|42495.3|42475.3|42460.3|42440.3|0
1735671000000|2024-12-31 18:50:00|42482.3|42462.3|42465.8|42445.8|42513.3|42493.3|42462.3|42442.3|0
1735671300000|2024-12-31 18:55:00|42464.8|42444.8|42435.3|42415.3|42470.8|42450.8|42435.3|42415.3|0
1735671600000|2024-12-31 19:00:00|42438.3|42418.3|42418.3|42398.3|42447.3|42427.3|42386.3|42366.3|0
1735671900000|2024-12-31 19:05:00|42412.3|42392.3|42473.3|42453.3|42478.3|42458.3|42411.8|42391.8|0
1735672200000|2024-12-31 19:10:00|42472.8|42452.8|42500.3|42480.3|42509.8|42489.8|42472.8|42452.8|0
1735672500000|2024-12-31 19:15:00|42500.8|42480.8|42427.3|42407.3|42504.8|42484.8|42421.3|42401.3|0
1735672800000|2024-12-31 19:20:00|42431.8|42411.8|42421.3|42401.3|42439.8|42419.8|42388.8|42368.8|0
1735673100000|2024-12-31 19:25:00|42420.3|42400.3|42416.8|42396.8|42454.8|42434.8|42413.3|42393.3|0
1735673400000|2024-12-31 19:30:00|42419.3|42399.3|42393.3|42373.3|42419.3|42399.3|42391.3|42371.3|0
1735673700000|2024-12-31 19:35:00|42393.8|42373.8|42434.8|42414.8|42443.8|42423.8|42390.3|42370.3|0
1735674000000|2024-12-31 19:40:00|42435.3|42415.3|42410.8|42390.8|42439.3|42419.3|42373.3|42353.3|0
1735674300000|2024-12-31 19:45:00|42404.8|42384.8|42402.3|42382.3|42423.3|42403.3|42399.3|42379.3|0
1735674600000|2024-12-31 19:50:00|42400.8|42380.8|42438.8|42418.8|42471.3|42451.3|42398.3|42378.3|0
1735674900000|2024-12-31 19:55:00|42438.3|42418.3|42483.3|42463.3|42484.8|42464.8|42436.3|42416.3|0
1735675200000|2024-12-31 20:00:00|42478.8|42458.8|42477.8|42457.8|42484.8|42464.8|42463.3|42443.3|0
1735675500000|2024-12-31 20:05:00|42476.3|42456.3|42502.8|42482.8|42513.3|42493.3|42473.3|42453.3|0
1735675800000|2024-12-31 20:10:00|42502.3|42482.3|42430.8|42410.8|42502.3|42482.3|42420.8|42400.8|0
1735676100000|2024-12-31 20:15:00|42427.3|42407.3|42470.3|42450.3|42473.8|42453.8|42420.8|42400.8|0
1735676400000|2024-12-31 20:20:00|42470.8|42450.8|42480.8|42460.8|42523.3|42503.3|42463.8|42443.8|0
1735676700000|2024-12-31 20:25:00|42476.3|42456.3|42542.3|42522.3|42542.3|42522.3|42467.3|42447.3|0
1735677000000|2024-12-31 20:30:00|42540.3|42520.3|42507.3|42487.3|42548.3|42528.3|42483.8|42463.8|0
1735677300000|2024-12-31 20:35:00|42509.8|42489.8|42494.3|42474.3|42555.3|42535.3|42486.8|42466.8|0
1735677600000|2024-12-31 20:40:00|42490.8|42470.8|42477.3|42457.3|42505.8|42485.8|42467.3|42447.3|0
1735677900000|2024-12-31 20:45:00|42475.3|42455.3|42533.8|42513.8|42542.3|42522.3|42442.8|42422.8|0
1735678200000|2024-12-31 20:50:00|42522.3|42502.3|42487.3|42467.3|42539.8|42519.8|42477.8|42457.8|0
1735678500000|2024-12-31 20:55:00|42490.3|42470.3|42516.3|42496.3|42524.3|42504.3|42450.8|42430.8|0
1735678800000|2024-12-31 21:00:00|42511.8|42491.8|42515.3|42495.3|42528.8|42508.8|42488.8|42468.8|0
1735679100000|2024-12-31 21:05:00|42517.3|42497.3|42533.3|42513.3|42533.3|42513.3|42503.3|42483.3|0
1735679400000|2024-12-31 21:10:00|42532.8|42512.8|42519.3|42499.3|42533.3|42513.3|42515.3|42495.3|0
1735679700000|2024-12-31 21:15:00|42520.3|42500.3|42539.8|42519.8|42541.8|42521.8|42509.3|42489.3|0
1735680000000|2024-12-31 21:20:00|42540.3|42520.3|42519.3|42499.3|42540.8|42520.8|42509.8|42489.8|0
1735680300000|2024-12-31 21:25:00|42524.3|42504.3|42505.3|42485.3|42525.8|42505.8|42500.3|42480.3|0
1735680600000|2024-12-31 21:30:00|42504.8|42484.8|42510.8|42490.8|42511.3|42491.3|42499.3|42479.3|0
1735680900000|2024-12-31 21:35:00|42510.3|42490.3|42519.3|42499.3|42532.3|42512.3|42509.3|42489.3|0
1735681200000|2024-12-31 21:40:00|42519.8|42499.8|42520.3|42500.3|42521.8|42501.8|42513.8|42493.8|0
1735681500000|2024-12-31 21:45:00|42519.8|42499.8|42498.8|42478.8|42521.8|42501.8|42497.8|42477.8|0
1735681800000|2024-12-31 21:50:00|42498.3|42478.3|42508.8|42488.8|42511.3|42491.3|42492.8|42472.8|0
1735682100000|2024-12-31 21:55:00|42507.3|42487.3|42513.5|42493.5|42520.3|42500.3|42498.8|42478.8|0
1735976100000|2025-01-04 07:35:00|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|0
1735976400000|2025-01-04 07:40:00|42664.1|42644.1|42660.1|42640.1|42664.1|42644.1|42660.1|42640.1|0
1735977000000|2025-01-04 07:50:00|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|0
1735977900000|2025-01-04 08:05:00|42672.1|42652.1|42673.6|42653.6|42673.6|42653.6|42672.1|42652.1|0
1735980600000|2025-01-04 08:50:00|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|0
1736005800000|2025-01-04 15:50:00|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|0
1736018100000|2025-01-04 19:15:00|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|0
1736021400000|2025-01-04 20:10:00|42673|42653|42673|42653|42673|42653|42673|42653|0
1736063100000|2025-01-05 07:45:00|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|0
1735371900000|2024-12-28 07:45:00|43225.2|43205.2|42975.2|42955.2|43475.2|43455.2|42910.2|42890.2|0
1735373100000|2024-12-28 08:05:00|42973.2|42953.2|42971.2|42951.2|42973.2|42953.2|42971.2|42951.2|0
1735400700000|2024-12-28 15:45:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|0
1735434300000|2024-12-29 01:05:00|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|0
1735461600000|2024-12-29 08:40:00|42969.4|42949.4|42970.1|42950.1|42970.1|42950.1|42969.4|42949.4|0
1735461900000|2024-12-29 08:45:00|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|0
1735463400000|2024-12-29 09:10:00|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|0
1735474800000|2024-12-29 12:20:00|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1735486800000|2024-12-29 15:40:00|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|0
1735490700000|2024-12-29 16:45:00|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1735503000000|2024-12-29 20:10:00|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|0
1735503300000|2024-12-29 20:15:00|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|42968.4|42948.4|0
1735509000000|2024-12-29 21:50:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|0
1735510800000|2024-12-29 22:20:00|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1735511400000|2024-12-29 22:30:00|42973.5|42953.5|42974.7|42954.7|42974.7|42954.7|42973.5|42953.5|0
1735513200000|2024-12-29 23:00:00|42974.5|42954.5|42978.8|42958.8|43000.8|42980.8|42965.3|42945.3|0
1735513500000|2024-12-29 23:05:00|42978.3|42958.3|42956.8|42936.8|42978.8|42958.8|42955.8|42935.8|0
1735513800000|2024-12-29 23:10:00|42957.3|42937.3|42924.8|42904.8|42957.8|42937.8|42921.8|42901.8|0
1735514100000|2024-12-29 23:15:00|42925.3|42905.3|42940.3|42920.3|42940.3|42920.3|42925.3|42905.3|0
1735514400000|2024-12-29 23:20:00|42940.8|42920.8|42932.8|42912.8|42945.3|42925.3|42932.3|42912.3|0
1735514700000|2024-12-29 23:25:00|42933.3|42913.3|42928.8|42908.8|42938.8|42918.8|42917.8|42897.8|0
1735515000000|2024-12-29 23:30:00|42928.3|42908.3|42898.8|42878.8|42928.3|42908.3|42892.8|42872.8|0
1735515300000|2024-12-29 23:35:00|42899.3|42879.3|42886.8|42866.8|42901.3|42881.3|42884.8|42864.8|0
1735515600000|2024-12-29 23:40:00|42887.3|42867.3|42893.3|42873.3|42899.8|42879.8|42887.3|42867.3|0
1735515900000|2024-12-29 23:45:00|42893.8|42873.8|42906.3|42886.3|42919.8|42899.8|42893.8|42873.8|0
1735516200000|2024-12-29 23:50:00|42906.8|42886.8|42915.3|42895.3|42920.3|42900.3|42901.3|42881.3|0
1735516500000|2024-12-29 23:55:00|42916.8|42896.8|42928.8|42908.8|42931.3|42911.3|42916.3|42896.3|0
1735516800000|2024-12-30 00:00:00|42928.3|42908.3|42908.8|42888.8|42928.8|42908.8|42891.3|42871.3|0
1735517100000|2024-12-30 00:05:00|42909.3|42889.3|42911.3|42891.3|42917.3|42897.3|42898.8|42878.8|0
1735517400000|2024-12-30 00:10:00|42911.8|42891.8|42913.8|42893.8|42919.3|42899.3|42905.3|42885.3|0
1735517700000|2024-12-30 00:15:00|42914.3|42894.3|42910.3|42890.3|42917.3|42897.3|42904.3|42884.3|0
1735518000000|2024-12-30 00:20:00|42910.8|42890.8|42917.8|42897.8|42925.3|42905.3|42908.3|42888.3|0
1735518300000|2024-12-30 00:25:00|42918.3|42898.3|42927.8|42907.8|42929.8|42909.8|42912.3|42892.3|0
1735518600000|2024-12-30 00:30:00|42927.3|42907.3|42923.3|42903.3|42932.3|42912.3|42920.3|42900.3|0
1735518900000|2024-12-30 00:35:00|42922.8|42902.8|42911.3|42891.3|42923.3|42903.3|42909.8|42889.8|0
1735519200000|2024-12-30 00:40:00|42911.8|42891.8|42917.8|42897.8|42920.3|42900.3|42901.3|42881.3|0
1735519500000|2024-12-30 00:45:00|42917.3|42897.3|42930.3|42910.3|42931.3|42911.3|42917.3|42897.3|0
1735519800000|2024-12-30 00:50:00|42929.8|42909.8|42919.8|42899.8|42930.3|42910.3|42918.8|42898.8|0
1735520100000|2024-12-30 00:55:00|42920.3|42900.3|42910.3|42890.3|42920.8|42900.8|42909.8|42889.8|0
1735520400000|2024-12-30 01:00:00|42908.3|42888.3|42895.3|42875.3|42910.3|42890.3|42894.3|42874.3|0
1735520700000|2024-12-30 01:05:00|42895.8|42875.8|42893.3|42873.3|42910.3|42890.3|42891.3|42871.3|0
1735521000000|2024-12-30 01:10:00|42892.3|42872.3|42888.3|42868.3|42901.3|42881.3|42888.3|42868.3|0
1735521300000|2024-12-30 01:15:00|42890.3|42870.3|42916.7|42896.7|42917.7|42897.7|42889.3|42869.3|0
1735521600000|2024-12-30 01:20:00|42917.2|42897.2|42918.7|42898.7|42921.2|42901.2|42909.7|42889.7|0
1735521900000|2024-12-30 01:25:00|42919.2|42899.2|42922.7|42902.7|42931.7|42911.7|42918.7|42898.7|0
1735522200000|2024-12-30 01:30:00|42923.2|42903.2|42921.7|42901.7|42931.7|42911.7|42921.7|42901.7|0
1735522500000|2024-12-30 01:35:00|42921.2|42901.2|42918.7|42898.7|42926.2|42906.2|42916.2|42896.2|0
1735522800000|2024-12-30 01:40:00|42918.2|42898.2|42929.7|42909.7|42930.2|42910.2|42917.2|42897.2|0
1735523100000|2024-12-30 01:45:00|42929.2|42909.2|42930.7|42910.7|42933.2|42913.2|42924.7|42904.7|0
1735523400000|2024-12-30 01:50:00|42931.2|42911.2|42938.2|42918.2|42941.7|42921.7|42926.7|42906.7|0
1735523700000|2024-12-30 01:55:00|42935.2|42915.2|42933.7|42913.7|42939.7|42919.7|42933.2|42913.2|0
1735524000000|2024-12-30 02:00:00|42929.7|42909.7|42914.7|42894.7|42929.7|42909.7|42913.2|42893.2|0
1735524300000|2024-12-30 02:05:00|42913.2|42893.2|42925.7|42905.7|42927.7|42907.7|42913.2|42893.2|0
1735524600000|2024-12-30 02:10:00|42926.2|42906.2|42913.7|42893.7|42929.7|42909.7|42911.7|42891.7|0
1735524900000|2024-12-30 02:15:00|42914.2|42894.2|42906.7|42886.7|42916.7|42896.7|42906.7|42886.7|0
1735525200000|2024-12-30 02:20:00|42904.7|42884.7|42910.7|42890.7|42912.2|42892.2|42904.7|42884.7|0
1735525500000|2024-12-30 02:25:00|42910.2|42890.2|42906.7|42886.7|42913.7|42893.7|42901.2|42881.2|0
1735525800000|2024-12-30 02:30:00|42906.2|42886.2|42906.7|42886.7|42914.7|42894.7|42906.2|42886.2|0
1735526100000|2024-12-30 02:35:00|42907.2|42887.2|42908.7|42888.7|42914.7|42894.7|42907.2|42887.2|0
1735526400000|2024-12-30 02:40:00|42908.2|42888.2|42913.2|42893.2|42916.7|42896.7|42908.2|42888.2|0
1735526700000|2024-12-30 02:45:00|42913.7|42893.7|42901.2|42881.2|42917.2|42897.2|42900.7|42880.7|0
1735527000000|2024-12-30 02:50:00|42901.7|42881.7|42899.7|42879.7|42904.7|42884.7|42899.7|42879.7|0
1735527300000|2024-12-30 02:55:00|42900.7|42880.7|42903.7|42883.7|42906.7|42886.7|42900.2|42880.2|0
1735527600000|2024-12-30 03:00:00|42903.2|42883.2|42887.7|42867.7|42903.7|42883.7|42884.7|42864.7|0
1735527900000|2024-12-30 03:05:00|42887.2|42867.2|42888.2|42868.2|42891.7|42871.7|42884.7|42864.7|0
1735528200000|2024-12-30 03:10:00|42887.7|42867.7|42882.7|42862.7|42888.7|42868.7|42879.7|42859.7|0
1735528500000|2024-12-30 03:15:00|42883.2|42863.2|42893.7|42873.7|42894.2|42874.2|42880.2|42860.2|0
1735528800000|2024-12-30 03:20:00|42893.2|42873.2|42895.2|42875.2|42899.2|42879.2|42890.7|42870.7|0
1735529100000|2024-12-30 03:25:00|42895.7|42875.7|42895.2|42875.2|42898.7|42878.7|42893.7|42873.7|0
1735529400000|2024-12-30 03:30:00|42894.7|42874.7|42900.2|42880.2|42902.7|42882.7|42894.7|42874.7|0
1735529700000|2024-12-30 03:35:00|42900.7|42880.7|42899.7|42879.7|42907.7|42887.7|42899.2|42879.2|0
1735530000000|2024-12-30 03:40:00|42900.2|42880.2|42906.7|42886.7|42909.7|42889.7|42900.2|42880.2|0
1735530300000|2024-12-30 03:45:00|42906.2|42886.2|42901.7|42881.7|42906.2|42886.2|42898.7|42878.7|0
1735530600000|2024-12-30 03:50:00|42901.2|42881.2|42884.7|42864.7|42903.2|42883.2|42880.7|42860.7|0
1735530900000|2024-12-30 03:55:00|42885.2|42865.2|42886.7|42866.7|42889.2|42869.2|42879.2|42859.2|0
1735531200000|2024-12-30 04:00:00|42888.2|42868.2|42895.7|42875.7|42896.2|42876.2|42888.2|42868.2|0
1735531500000|2024-12-30 04:05:00|42896.2|42876.2|42897.7|42877.7|42899.7|42879.7|42893.7|42873.7|0
1735531800000|2024-12-30 04:10:00|42898.2|42878.2|42888.7|42868.7|42898.7|42878.7|42886.7|42866.7|0
1735532100000|2024-12-30 04:15:00|42888.2|42868.2|42879.7|42859.7|42890.7|42870.7|42873.7|42853.7|0
1735532400000|2024-12-30 04:20:00|42880.2|42860.2|42880.7|42860.7|42888.7|42868.7|42878.7|42858.7|0
1735532700000|2024-12-30 04:25:00|42881.2|42861.2|42877.7|42857.7|42882.7|42862.7|42877.2|42857.2|0
1735533000000|2024-12-30 04:30:00|42878.2|42858.2|42892.2|42872.2|42892.2|42872.2|42877.7|42857.7|0
1735533300000|2024-12-30 04:35:00|42892.7|42872.7|42891.7|42871.7|42895.2|42875.2|42889.7|42869.7|0
1735533600000|2024-12-30 04:40:00|42892.2|42872.2|42896.7|42876.7|42897.2|42877.2|42891.7|42871.7|0
1735533900000|2024-12-30 04:45:00|42896.2|42876.2|42901.2|42881.2|42902.2|42882.2|42896.2|42876.2|0
1735534200000|2024-12-30 04:50:00|42901.7|42881.7|42891.2|42871.2|42902.7|42882.7|42888.2|42868.2|0
1735534500000|2024-12-30 04:55:00|42890.7|42870.7|42887.7|42867.7|42892.7|42872.7|42886.2|42866.2|0
1735534800000|2024-12-30 05:00:00|42889.7|42869.7|42882.2|42862.2|42891.2|42871.2|42879.7|42859.7|0
1735535100000|2024-12-30 05:05:00|42882.7|42862.7|42893.7|42873.7|42894.2|42874.2|42882.7|42862.7|0
1735535400000|2024-12-30 05:10:00|42894.2|42874.2|42885.2|42865.2|42896.7|42876.7|42883.7|42863.7|0
1735535700000|2024-12-30 05:15:00|42884.7|42864.7|42891.7|42871.7|42892.7|42872.7|42884.7|42864.7|0
1735536000000|2024-12-30 05:20:00|42891.2|42871.2|42888.2|42868.2|42891.2|42871.2|42884.7|42864.7|0
1735536300000|2024-12-30 05:25:00|42888.7|42868.7|42885.2|42865.2|42893.2|42873.2|42881.2|42861.2|0
1735536600000|2024-12-30 05:30:00|42884.7|42864.7|42861.7|42841.7|42885.2|42865.2|42859.2|42839.2|0
1735536900000|2024-12-30 05:35:00|42862.7|42842.7|42865.2|42845.2|42871.7|42851.7|42860.2|42840.2|0
1735537200000|2024-12-30 05:40:00|42865.7|42845.7|42870.7|42850.7|42876.7|42856.7|42865.2|42845.2|0
1735537500000|2024-12-30 05:45:00|42870.2|42850.2|42872.7|42852.7|42876.2|42856.2|42870.2|42850.2|0
1735537800000|2024-12-30 05:50:00|42872.2|42852.2|42877.7|42857.7|42879.7|42859.7|42872.2|42852.2|0
1735538100000|2024-12-30 05:55:00|42878.2|42858.2|42875.7|42855.7|42881.7|42861.7|42874.7|42854.7|0
1735538400000|2024-12-30 06:00:00|42873.7|42853.7|42890.2|42870.2|42891.2|42871.2|42871.7|42851.7|0
1735538700000|2024-12-30 06:05:00|42889.7|42869.7|42891.7|42871.7|42900.7|42880.7|42887.7|42867.7|0
1735539000000|2024-12-30 06:10:00|42892.2|42872.2|42902.7|42882.7|42904.2|42884.2|42892.2|42872.2|0
1735539300000|2024-12-30 06:15:00|42903.2|42883.2|42907.2|42887.2|42908.2|42888.2|42900.7|42880.7|0
1735539600000|2024-12-30 06:20:00|42907.7|42887.7|42910.7|42890.7|42911.7|42891.7|42906.2|42886.2|0
1735539900000|2024-12-30 06:25:00|42910.2|42890.2|42905.7|42885.7|42910.7|42890.7|42904.7|42884.7|0
1735540200000|2024-12-30 06:30:00|42906.2|42886.2|42905.7|42885.7|42910.7|42890.7|42903.2|42883.2|0
1735540500000|2024-12-30 06:35:00|42905.2|42885.2|42906.7|42886.7|42909.7|42889.7|42903.7|42883.7|0
1735540800000|2024-12-30 06:40:00|42907.2|42887.2|42893.7|42873.7|42909.2|42889.2|42893.7|42873.7|0
1735541100000|2024-12-30 06:45:00|42895.2|42875.2|42873.7|42853.7|42897.2|42877.2|42873.7|42853.7|0
1735541400000|2024-12-30 06:50:00|42873.2|42853.2|42869.7|42849.7|42883.7|42863.7|42863.7|42843.7|0
1735541700000|2024-12-30 06:55:00|42868.2|42848.2|42868.7|42848.7|42876.7|42856.7|42866.7|42846.7|0
1735542000000|2024-12-30 07:00:00|42865.7|42845.7|42861.1|42841.1|42867.2|42847.2|42842.6|42822.6|0
1735542300000|2024-12-30 07:05:00|42859.6|42839.6|42859.1|42839.1|42865.6|42845.6|42853.1|42833.1|0
1735542600000|2024-12-30 07:10:00|42857.1|42837.1|42867.1|42847.1|42874.1|42854.1|42853.1|42833.1|0
1735542900000|2024-12-30 07:15:00|42866.6|42846.6|42857.6|42837.6|42875.6|42855.6|42855.6|42835.6|0
1735543200000|2024-12-30 07:20:00|42856.6|42836.6|42847.1|42827.1|42857.6|42837.6|42846.6|42826.6|0
1735543500000|2024-12-30 07:25:00|42848.1|42828.1|42832.6|42812.6|42853.1|42833.1|42829.6|42809.6|0
1735543800000|2024-12-30 07:30:00|42832.1|42812.1|42829.6|42809.6|42842.6|42822.6|42821.6|42801.6|0
1735544100000|2024-12-30 07:35:00|42830.1|42810.1|42840.1|42820.1|42842.1|42822.1|42830.1|42810.1|0
1735544400000|2024-12-30 07:40:00|42839.6|42819.6|42836.1|42816.1|42846.6|42826.6|42834.1|42814.1|0
1735544700000|2024-12-30 07:45:00|42836.6|42816.6|42840.6|42820.6|42850.1|42830.1|42836.6|42816.6|0
1735545000000|2024-12-30 07:50:00|42840.1|42820.1|42841.1|42821.1|42845.1|42825.1|42837.6|42817.6|0
1735545300000|2024-12-30 07:55:00|42840.6|42820.6|42840.6|42820.6|42849.1|42829.1|42837.6|42817.6|0
1735545600000|2024-12-30 08:00:00|42835.6|42815.6|42845.6|42825.6|42846.6|42826.6|42820.6|42800.6|0
1735545900000|2024-12-30 08:05:00|42846.6|42826.6|42859.6|42839.6|42876.6|42856.6|42845.6|42825.6|0
1735546200000|2024-12-30 08:10:00|42860.1|42840.1|42853.6|42833.6|42860.1|42840.1|42839.1|42819.1|0
1735546500000|2024-12-30 08:15:00|42853.1|42833.1|42873.6|42853.6|42875.6|42855.6|42852.1|42832.1|0
1735546800000|2024-12-30 08:20:00|42874.1|42854.1|42873.6|42853.6|42877.1|42857.1|42865.6|42845.6|0
1735547100000|2024-12-30 08:25:00|42872.6|42852.6|42869.1|42849.1|42876.1|42856.1|42867.1|42847.1|0
1735547400000|2024-12-30 08:30:00|42868.6|42848.6|42873.6|42853.6|42882.1|42862.1|42865.6|42845.6|0
1735547700000|2024-12-30 08:35:00|42873.1|42853.1|42877.6|42857.6|42885.1|42865.1|42865.6|42845.6|0
1735548000000|2024-12-30 08:40:00|42878.1|42858.1|42871.1|42851.1|42881.6|42861.6|42867.6|42847.6|0
1735548300000|2024-12-30 08:45:00|42870.6|42850.6|42868.6|42848.6|42880.6|42860.6|42867.6|42847.6|0
1735548600000|2024-12-30 08:50:00|42868.1|42848.1|42870.6|42850.6|42875.6|42855.6|42864.1|42844.1|0
1735548900000|2024-12-30 08:55:00|42870.1|42850.1|42874.6|42854.6|42880.1|42860.1|42867.6|42847.6|0
1735549200000|2024-12-30 09:00:00|42864.1|42844.1|42875.6|42855.6|42881.1|42861.1|42858.6|42838.6|0
1735549500000|2024-12-30 09:05:00|42875.1|42855.1|42888.1|42868.1|42888.1|42868.1|42868.6|42848.6|0
1735549800000|2024-12-30 09:10:00|42887.1|42867.1|42894.6|42874.6|42896.6|42876.6|42883.1|42863.1|0
1735550100000|2024-12-30 09:15:00|42894.1|42874.1|42881.1|42861.1|42895.1|42875.1|42881.1|42861.1|0
1735550400000|2024-12-30 09:20:00|42882.6|42862.6|42916.6|42896.6|42917.1|42897.1|42882.6|42862.6|0
1735550700000|2024-12-30 09:25:00|42915.1|42895.1|42902.6|42882.6|42915.1|42895.1|42900.6|42880.6|0
1735551000000|2024-12-30 09:30:00|42902.1|42882.1|42896.1|42876.1|42908.6|42888.6|42891.1|42871.1|0
1735551300000|2024-12-30 09:35:00|42896.6|42876.6|42890.6|42870.6|42901.1|42881.1|42889.6|42869.6|0
1735551600000|2024-12-30 09:40:00|42889.6|42869.6|42883.6|42863.6|42890.6|42870.6|42881.6|42861.6|0
1735551900000|2024-12-30 09:45:00|42883.1|42863.1|42886.6|42866.6|42889.6|42869.6|42879.1|42859.1|0
1735552200000|2024-12-30 09:50:00|42886.1|42866.1|42887.1|42867.1|42897.6|42877.6|42886.1|42866.1|0
1735552500000|2024-12-30 09:55:00|42885.6|42865.6|42876.6|42856.6|42885.6|42865.6|42871.6|42851.6|0
1735552800000|2024-12-30 10:00:00|42872.1|42852.1|42880.1|42860.1|42881.6|42861.6|42870.1|42850.1|0
1735553100000|2024-12-30 10:05:00|42880.6|42860.6|42885.1|42865.1|42890.1|42870.1|42879.1|42859.1|0
1735553400000|2024-12-30 10:10:00|42883.1|42863.1|42884.1|42864.1|42887.6|42867.6|42879.6|42859.6|0
1735553700000|2024-12-30 10:15:00|42883.6|42863.6|42888.6|42868.6|42896.6|42876.6|42883.6|42863.6|0
1735554000000|2024-12-30 10:20:00|42888.1|42868.1|42885.6|42865.6|42892.6|42872.6|42880.6|42860.6|0
1735554300000|2024-12-30 10:25:00|42886.1|42866.1|42889.6|42869.6|42892.6|42872.6|42882.1|42862.1|0
1735554600000|2024-12-30 10:30:00|42889.1|42869.1|42894.1|42874.1|42896.1|42876.1|42884.6|42864.6|0
1735554900000|2024-12-30 10:35:00|42894.6|42874.6|42891.6|42871.6|42898.6|42878.6|42890.6|42870.6|0
1735555200000|2024-12-30 10:40:00|42892.1|42872.1|42890.6|42870.6|42897.6|42877.6|42890.1|42870.1|0
1735555500000|2024-12-30 10:45:00|42890.1|42870.1|42887.1|42867.1|42892.6|42872.6|42885.1|42865.1|0
1735555800000|2024-12-30 10:50:00|42887.6|42867.6|42890.6|42870.6|42894.6|42874.6|42881.6|42861.6|0
1735556100000|2024-12-30 10:55:00|42891.1|42871.1|42890.6|42870.6|42895.1|42875.1|42884.1|42864.1|0
1735556400000|2024-12-30 11:00:00|42891.1|42871.1|42898.1|42878.1|42899.6|42879.6|42890.1|42870.1|0
1735556700000|2024-12-30 11:05:00|42898.6|42878.6|42898.1|42878.1|42905.6|42885.6|42897.1|42877.1|0
1735557000000|2024-12-30 11:10:00|42897.6|42877.6|42905.1|42885.1|42907.6|42887.6|42897.6|42877.6|0
1735557300000|2024-12-30 11:15:00|42906.6|42886.6|42909.6|42889.6|42910.1|42890.1|42903.6|42883.6|0
1735557600000|2024-12-30 11:20:00|42910.1|42890.1|42910.6|42890.6|42919.1|42899.1|42910.1|42890.1|0
1735557900000|2024-12-30 11:25:00|42911.1|42891.1|42910.1|42890.1|42912.6|42892.6|42904.6|42884.6|0
1735558200000|2024-12-30 11:30:00|42909.1|42889.1|42905.6|42885.6|42910.6|42890.6|42902.6|42882.6|0
1735558500000|2024-12-30 11:35:00|42905.1|42885.1|42907.6|42887.6|42913.1|42893.1|42903.6|42883.6|0
1735558800000|2024-12-30 11:40:00|42907.1|42887.1|42908.1|42888.1|42915.1|42895.1|42904.1|42884.1|0
1735559100000|2024-12-30 11:45:00|42907.6|42887.6|42913.6|42893.6|42913.6|42893.6|42907.1|42887.1|0
1735559400000|2024-12-30 11:50:00|42912.6|42892.6|42913.6|42893.6|42917.1|42897.1|42911.6|42891.6|0
1735559700000|2024-12-30 11:55:00|42913.1|42893.1|42903.1|42883.1|42914.6|42894.6|42898.1|42878.1|0
1735560000000|2024-12-30 12:00:00|42900.6|42880.6|42891.6|42871.6|42902.1|42882.1|42889.6|42869.6|0
1735560300000|2024-12-30 12:05:00|42891.1|42871.1|42897.1|42877.1|42900.1|42880.1|42889.6|42869.6|0
1735560600000|2024-12-30 12:10:00|42897.6|42877.6|42880.6|42860.6|42897.6|42877.6|42876.6|42856.6|0
1735560900000|2024-12-30 12:15:00|42881.1|42861.1|42887.6|42867.6|42890.6|42870.6|42881.1|42861.1|0
1735561200000|2024-12-30 12:20:00|42887.1|42867.1|42866.1|42846.1|42887.1|42867.1|42866.1|42846.1|0
1735561500000|2024-12-30 12:25:00|42866.6|42846.6|42870.6|42850.6|42877.1|42857.1|42866.6|42846.6|0
1735561800000|2024-12-30 12:30:00|42871.1|42851.1|42841.6|42821.6|42879.6|42859.6|42837.6|42817.6|0
1735562100000|2024-12-30 12:35:00|42841.1|42821.1|42782.1|42762.1|42848.6|42828.6|42775.6|42755.6|0
1735562400000|2024-12-30 12:40:00|42780.6|42760.6|42690.6|42670.6|42794.6|42774.6|42680.6|42660.6|0
1735562700000|2024-12-30 12:45:00|42684.6|42664.6|42602.6|42582.6|42709.6|42689.6|42582.6|42562.6|0
1735563000000|2024-12-30 12:50:00|42606.1|42586.1|42611.6|42591.6|42634.6|42614.6|42595.6|42575.6|0
1735563300000|2024-12-30 12:55:00|42609.1|42589.1|42631.6|42611.6|42637.1|42617.1|42602.6|42582.6|0
1735563600000|2024-12-30 13:00:00|42625.6|42605.6|42628.6|42608.6|42652.6|42632.6|42619.1|42599.1|0
1735563900000|2024-12-30 13:05:00|42629.6|42609.6|42617.6|42597.6|42642.1|42622.1|42612.1|42592.1|0
1735564200000|2024-12-30 13:10:00|42618.1|42598.1|42618.1|42598.1|42628.1|42608.1|42598.6|42578.6|0
1735564500000|2024-12-30 13:15:00|42617.6|42597.6|42641.6|42621.6|42644.1|42624.1|42614.6|42594.6|0
1735564800000|2024-12-30 13:20:00|42642.1|42622.1|42639.6|42619.6|42647.6|42627.6|42622.6|42602.6|0
1735565100000|2024-12-30 13:25:00|42640.6|42620.6|42623.6|42603.6|42640.6|42620.6|42617.6|42597.6|0
1735565400000|2024-12-30 13:30:00|42623.1|42603.1|42611.1|42591.1|42642.6|42622.6|42605.6|42585.6|0
1735565700000|2024-12-30 13:35:00|42610.6|42590.6|42543.6|42523.6|42613.6|42593.6|42542.1|42522.1|0
1735566000000|2024-12-30 13:40:00|42541.1|42521.1|42562.6|42542.6|42576.6|42556.6|42537.1|42517.1|0
1735566300000|2024-12-30 13:45:00|42564.6|42544.6|42560.1|42540.1|42572.1|42552.1|42542.6|42522.6|0
1735566600000|2024-12-30 13:50:00|42559.6|42539.6|42516.1|42496.1|42567.6|42547.6|42513.6|42493.6|0
1735566900000|2024-12-30 13:55:00|42517.1|42497.1|42501.6|42481.6|42518.6|42498.6|42476.1|42456.1|0
1735567200000|2024-12-30 14:00:00|42500.6|42480.6|42531.1|42511.1|42532.6|42512.6|42500.6|42480.6|0
1735567500000|2024-12-30 14:05:00|42530.6|42510.6|42533.1|42513.1|42567.6|42547.6|42520.6|42500.6|0
1735567800000|2024-12-30 14:10:00|42532.6|42512.6|42552.1|42532.1|42557.6|42537.6|42519.1|42499.1|0
1735568100000|2024-12-30 14:15:00|42548.1|42528.1|42543.6|42523.6|42560.6|42540.6|42534.6|42514.6|0
1735568400000|2024-12-30 14:20:00|42543.1|42523.1|42520.6|42500.6|42551.6|42531.6|42510.6|42490.6|0
1735568700000|2024-12-30 14:25:00|42517.6|42497.6|42520.6|42500.6|42553.6|42533.6|42514.6|42494.6|0
1735569000000|2024-12-30 14:30:00|42513.6|42493.6|42455.6|42435.6|42517.6|42497.6|42404.6|42384.6|0
1735569300000|2024-12-30 14:35:00|42457.1|42437.1|42378.1|42358.1|42476.6|42456.6|42375.1|42355.1|0
1735569600000|2024-12-30 14:40:00|42386.6|42366.6|42387.1|42367.1|42399.1|42379.1|42342.6|42322.6|0
1735569900000|2024-12-30 14:45:00|42389.6|42369.6|42329.6|42309.6|42389.6|42369.6|42326.1|42306.1|0
1735570200000|2024-12-30 14:50:00|42320.1|42300.1|42345.6|42325.6|42363.6|42343.6|42303.1|42283.1|0
1735570500000|2024-12-30 14:55:00|42344.6|42324.6|42294.6|42274.6|42353.6|42333.6|42284.6|42264.6|0
1735570800000|2024-12-30 15:00:00|42291.1|42271.1|42283.6|42263.6|42357.6|42337.6|42258.6|42238.6|0
1735571100000|2024-12-30 15:05:00|42288.6|42268.6|42280.1|42260.1|42308.6|42288.6|42253.6|42233.6|0
1735571400000|2024-12-30 15:10:00|42281.6|42261.6|42276.6|42256.6|42300.6|42280.6|42249.1|42229.1|0
1735571700000|2024-12-30 15:15:00|42273.6|42253.6|42240.6|42220.6|42273.6|42253.6|42230.1|42210.1|0
1735572000000|2024-12-30 15:20:00|42239.6|42219.6|42221.1|42201.1|42262.6|42242.6|42215.6|42195.6|0
1735572300000|2024-12-30 15:25:00|42218.6|42198.6|42249.6|42229.6|42266.1|42246.1|42218.6|42198.6|0
1735572600000|2024-12-30 15:30:00|42250.6|42230.6|42295.6|42275.6|42301.1|42281.1|42245.6|42225.6|0
1735572900000|2024-12-30 15:35:00|42287.6|42267.6|42335.6|42315.6|42341.1|42321.1|42250.6|42230.6|0
1735573200000|2024-12-30 15:40:00|42328.6|42308.6|42357.1|42337.1|42369.6|42349.6|42313.1|42293.1|0
1735573500000|2024-12-30 15:45:00|42355.1|42335.1|42297.6|42277.6|42403.6|42383.6|42274.6|42254.6|0
1735573800000|2024-12-30 15:50:00|42298.1|42278.1|42336.1|42316.1|42345.6|42325.6|42298.1|42278.1|0
1735574100000|2024-12-30 15:55:00|42333.6|42313.6|42407.1|42387.1|42407.1|42387.1|42331.1|42311.1|0
1735574400000|2024-12-30 16:00:00|42402.6|42382.6|42418.6|42398.6|42420.6|42400.6|42373.6|42353.6|0
1735574700000|2024-12-30 16:05:00|42422.6|42402.6|42475.6|42455.6|42477.6|42457.6|42421.6|42401.6|0
1735575000000|2024-12-30 16:10:00|42477.1|42457.1|42462.6|42442.6|42479.6|42459.6|42454.6|42434.6|0
1735575300000|2024-12-30 16:15:00|42457.6|42437.6|42513.6|42493.6|42520.6|42500.6|42456.1|42436.1|0
1735575600000|2024-12-30 16:20:00|42510.6|42490.6|42474.6|42454.6|42526.6|42506.6|42469.1|42449.1|0
1735575900000|2024-12-30 16:25:00|42472.1|42452.1|42493.1|42473.1|42499.6|42479.6|42469.6|42449.6|0
1735576200000|2024-12-30 16:30:00|42491.6|42471.6|42532.6|42512.6|42535.6|42515.6|42491.6|42471.6|0
1735576500000|2024-12-30 16:35:00|42534.1|42514.1|42553.1|42533.1|42558.6|42538.6|42521.1|42501.1|0
1735576800000|2024-12-30 16:40:00|42551.1|42531.1|42603.1|42583.1|42620.6|42600.6|42551.1|42531.1|0
1735577100000|2024-12-30 16:45:00|42599.6|42579.6|42504.1|42484.1|42604.6|42584.6|42501.6|42481.6|0
1735577400000|2024-12-30 16:50:00|42506.6|42486.6|42540.6|42520.6|42548.1|42528.1|42502.6|42482.6|0
1735577700000|2024-12-30 16:55:00|42541.6|42521.6|42574.6|42554.6|42588.6|42568.6|42535.6|42515.6|0
1735578000000|2024-12-30 17:00:00|42573.1|42553.1|42603.6|42583.6|42623.1|42603.1|42572.6|42552.6|0
1735578300000|2024-12-30 17:05:00|42604.6|42584.6|42591.6|42571.6|42619.6|42599.6|42574.6|42554.6|0
1735578600000|2024-12-30 17:10:00|42593.6|42573.6|42612.6|42592.6|42642.6|42622.6|42593.6|42573.6|0
1735578900000|2024-12-30 17:15:00|42611.6|42591.6|42628.6|42608.6|42628.6|42608.6|42607.6|42587.6|0
1735579200000|2024-12-30 17:20:00|42627.6|42607.6|42652.6|42632.6|42670.6|42650.6|42624.6|42604.6|0
1735579500000|2024-12-30 17:25:00|42653.1|42633.1|42642.6|42622.6|42659.6|42639.6|42629.6|42609.6|0
1735579800000|2024-12-30 17:30:00|42642.1|42622.1|42664.6|42644.6|42667.6|42647.6|42633.6|42613.6|0
1735580100000|2024-12-30 17:35:00|42666.6|42646.6|42647.6|42627.6|42669.6|42649.6|42636.1|42616.1|0
1735580400000|2024-12-30 17:40:00|42648.6|42628.6|42649.6|42629.6|42653.6|42633.6|42615.6|42595.6|0
1735580700000|2024-12-30 17:45:00|42647.6|42627.6|42698.1|42678.1|42705.6|42685.6|42643.1|42623.1|0
1735581000000|2024-12-30 17:50:00|42698.6|42678.6|42653.6|42633.6|42708.1|42688.1|42651.6|42631.6|0
1735581300000|2024-12-30 17:55:00|42651.6|42631.6|42690.1|42670.1|42705.1|42685.1|42597.6|42577.6|0
1735581600000|2024-12-30 18:00:00|42685.6|42665.6|42657.1|42637.1|42690.6|42670.6|42640.6|42620.6|0
1735581900000|2024-12-30 18:05:00|42657.6|42637.6|42684.6|42664.6|42690.6|42670.6|42635.1|42615.1|0
1735582200000|2024-12-30 18:10:00|42683.6|42663.6|42715.6|42695.6|42730.1|42710.1|42683.6|42663.6|0
1735582500000|2024-12-30 18:15:00|42716.1|42696.1|42698.6|42678.6|42734.1|42714.1|42684.6|42664.6|0
1735582800000|2024-12-30 18:20:00|42695.6|42675.6|42671.1|42651.1|42714.6|42694.6|42670.6|42650.6|0
1735583100000|2024-12-30 18:25:00|42669.6|42649.6|42671.1|42651.1|42684.1|42664.1|42638.6|42618.6|0
1735583400000|2024-12-30 18:30:00|42668.6|42648.6|42708.1|42688.1|42711.1|42691.1|42654.6|42634.6|0
1735583700000|2024-12-30 18:35:00|42708.6|42688.6|42686.6|42666.6|42724.6|42704.6|42662.6|42642.6|0
1735584000000|2024-12-30 18:40:00|42685.6|42665.6|42719.6|42699.6|42731.6|42711.6|42681.1|42661.1|0
1735584300000|2024-12-30 18:45:00|42717.6|42697.6|42716.6|42696.6|42743.6|42723.6|42712.6|42692.6|0
1735584600000|2024-12-30 18:50:00|42715.1|42695.1|42734.6|42714.6|42736.6|42716.6|42698.6|42678.6|0
1735584900000|2024-12-30 18:55:00|42734.1|42714.1|42717.6|42697.6|42742.6|42722.6|42706.6|42686.6|0
1735585200000|2024-12-30 19:00:00|42717.1|42697.1|42698.1|42678.1|42736.1|42716.1|42696.6|42676.6|0
1735585500000|2024-12-30 19:05:00|42697.6|42677.6|42696.6|42676.6|42715.6|42695.6|42653.1|42633.1|0
1735585800000|2024-12-30 19:10:00|42697.1|42677.1|42664.6|42644.6|42700.6|42680.6|42639.6|42619.6|0
1735586100000|2024-12-30 19:15:00|42666.1|42646.1|42654.1|42634.1|42684.6|42664.6|42651.6|42631.6|0
1735586400000|2024-12-30 19:20:00|42653.1|42633.1|42638.6|42618.6|42656.1|42636.1|42608.6|42588.6|0
1735586700000|2024-12-30 19:25:00|42634.6|42614.6|42670.6|42650.6|42683.6|42663.6|42630.6|42610.6|0
1735587000000|2024-12-30 19:30:00|42670.1|42650.1|42672.6|42652.6|42704.6|42684.6|42666.6|42646.6|0
1735587300000|2024-12-30 19:35:00|42674.6|42654.6|42671.6|42651.6|42685.1|42665.1|42656.6|42636.6|0
1735587600000|2024-12-30 19:40:00|42672.6|42652.6|42672.6|42652.6|42698.1|42678.1|42665.6|42645.6|0
1735587900000|2024-12-30 19:45:00|42672.1|42652.1|42694.6|42674.6|42706.6|42686.6|42669.6|42649.6|0
1735588200000|2024-12-30 19:50:00|42692.6|42672.6|42690.1|42670.1|42702.1|42682.1|42673.6|42653.6|0
1735588500000|2024-12-30 19:55:00|42686.1|42666.1|42699.6|42679.6|42715.1|42695.1|42681.1|42661.1|0
1735588800000|2024-12-30 20:00:00|42694.6|42674.6|42653.6|42633.6|42699.1|42679.1|42653.6|42633.6|0
1735589100000|2024-12-30 20:05:00|42656.1|42636.1|42681.1|42661.1|42683.1|42663.1|42646.6|42626.6|0
1735589400000|2024-12-30 20:10:00|42680.1|42660.1|42703.6|42683.6|42715.6|42695.6|42673.1|42653.1|0
1735589700000|2024-12-30 20:15:00|42702.6|42682.6|42742.6|42722.6|42745.6|42725.6|42697.6|42677.6|0
1735590000000|2024-12-30 20:20:00|42736.6|42716.6|42726.6|42706.6|42743.6|42723.6|42718.6|42698.6|0
1735590300000|2024-12-30 20:25:00|42730.1|42710.1|42638.1|42618.1|42735.6|42715.6|42635.6|42615.6|0
1735590600000|2024-12-30 20:30:00|42645.1|42625.1|42631.1|42611.1|42668.6|42648.6|42619.6|42599.6|0
1735590900000|2024-12-30 20:35:00|42634.6|42614.6|42633.6|42613.6|42639.6|42619.6|42613.6|42593.6|0
1735591200000|2024-12-30 20:40:00|42633.1|42613.1|42661.6|42641.6|42671.6|42651.6|42628.6|42608.6|0
1735591500000|2024-12-30 20:45:00|42660.1|42640.1|42674.1|42654.1|42695.6|42675.6|42649.6|42629.6|0
1735591800000|2024-12-30 20:50:00|42670.6|42650.6|42647.6|42627.6|42711.1|42691.1|42647.6|42627.6|0
1735592100000|2024-12-30 20:55:00|42641.6|42621.6|42561.1|42541.1|42661.6|42641.6|42547.6|42527.6|0
1735592400000|2024-12-30 21:00:00|42556.6|42536.6|42561.6|42541.6|42572.6|42552.6|42527.6|42507.6|0
1735592700000|2024-12-30 21:05:00|42563.1|42543.1|42544.6|42524.6|42563.1|42543.1|42524.6|42504.6|0
1735593000000|2024-12-30 21:10:00|42548.6|42528.6|42561.1|42541.1|42567.1|42547.1|42538.6|42518.6|0
1735593300000|2024-12-30 21:15:00|42562.1|42542.1|42554.6|42534.6|42567.1|42547.1|42547.6|42527.6|0
1735593600000|2024-12-30 21:20:00|42552.6|42532.6|42560.6|42540.6|42564.6|42544.6|42552.6|42532.6|0
1735593900000|2024-12-30 21:25:00|42561.6|42541.6|42568.6|42548.6|42569.1|42549.1|42558.6|42538.6|0
1735594200000|2024-12-30 21:30:00|42569.1|42549.1|42548.1|42528.1|42569.1|42549.1|42540.6|42520.6|0
1735594500000|2024-12-30 21:35:00|42545.6|42525.6|42549.6|42529.6|42554.6|42534.6|42543.1|42523.1|0
1735594800000|2024-12-30 21:40:00|42550.6|42530.6|42554.6|42534.6|42555.6|42535.6|42548.6|42528.6|0
1735595100000|2024-12-30 21:45:00|42556.1|42536.1|42557.6|42537.6|42566.1|42546.1|42552.1|42532.1|0
1735595400000|2024-12-30 21:50:00|42557.1|42537.1|42564.6|42544.6|42568.6|42548.6|42552.1|42532.1|0
1735595700000|2024-12-30 21:55:00|42564.1|42544.1|42561.7|42541.7|42565.6|42545.6|42551.6|42531.6|0
1735596000000|2024-12-30 22:00:00|42557.5|42537.5|42559.5|42539.5|42559.7|42539.7|42557.3|42537.3|0
1735596300000|2024-12-30 22:05:00|42559.6|42539.6|42557.9|42537.9|42559.6|42539.6|42553.8|42533.8|0
1735596600000|2024-12-30 22:10:00|42558.2|42538.2|42557.4|42537.4|42559|42539|42557.4|42537.4|0
1735596900000|2024-12-30 22:15:00|42557.7|42537.7|42557.6|42537.6|42560.9|42540.9|42557.6|42537.6|0
1735597200000|2024-12-30 22:20:00|42557.5|42537.5|42559.7|42539.7|42559.7|42539.7|42557|42537|0
1735597500000|2024-12-30 22:25:00|42558.1|42538.1|42557.6|42537.6|42558.2|42538.2|42557.4|42537.4|0
1735597800000|2024-12-30 22:30:00|42557.4|42537.4|42556.8|42536.8|42557.4|42537.4|42556.8|42536.8|0
1735598100000|2024-12-30 22:35:00|42557.4|42537.4|42553.9|42533.9|42557.8|42537.8|42553.8|42533.8|0
1735598400000|2024-12-30 22:40:00|42553.8|42533.8|42552.1|42532.1|42553.8|42533.8|42552.1|42532.1|0
1735598700000|2024-12-30 22:45:00|42551.8|42531.8|42552.9|42532.9|42553.2|42533.2|42551.8|42531.8|0
1735599000000|2024-12-30 22:50:00|42553|42533|42554.5|42534.5|42554.5|42534.5|42551.9|42531.9|0
1735599300000|2024-12-30 22:55:00|42554.8|42534.8|42554.6|42534.6|42556.4|42536.4|42554.3|42534.3|0
1735599600000|2024-12-30 23:00:00|42555.6|42535.6|42550.1|42530.1|42557.1|42537.1|42544.1|42524.1|0
1735599900000|2024-12-30 23:05:00|42549.6|42529.6|42527.6|42507.6|42549.6|42529.6|42506.6|42486.6|0
1735600200000|2024-12-30 23:10:00|42526.6|42506.6|42524.1|42504.1|42528.6|42508.6|42519.6|42499.6|0
1735600500000|2024-12-30 23:15:00|42523.6|42503.6|42543.6|42523.6|42548.1|42528.1|42522.6|42502.6|0
1735600800000|2024-12-30 23:20:00|42544.1|42524.1|42539.6|42519.6|42549.6|42529.6|42535.6|42515.6|0
1735601100000|2024-12-30 23:25:00|42540.1|42520.1|42540.6|42520.6|42542.6|42522.6|42533.1|42513.1|0
1735601400000|2024-12-30 23:30:00|42541.1|42521.1|42547.6|42527.6|42549.1|42529.1|42541.1|42521.1|0
1735601700000|2024-12-30 23:35:00|42548.1|42528.1|42550.1|42530.1|42557.1|42537.1|42547.1|42527.1|0
1735602000000|2024-12-30 23:40:00|42550.6|42530.6|42543.6|42523.6|42553.1|42533.1|42543.6|42523.6|0
1735602300000|2024-12-30 23:45:00|42543.1|42523.1|42539.1|42519.1|42545.6|42525.6|42535.6|42515.6|0
1735602600000|2024-12-30 23:50:00|42539.6|42519.6|42543.6|42523.6|42547.1|42527.1|42539.6|42519.6|0
1735602900000|2024-12-30 23:55:00|42543.1|42523.1|42550.1|42530.1|42553.1|42533.1|42540.6|42520.6|0
1735603200000|2024-12-31 00:00:00|42551.1|42531.1|42553.6|42533.6|42557.1|42537.1|42550.6|42530.6|0
1735603500000|2024-12-31 00:05:00|42553.1|42533.1|42540.6|42520.6|42553.6|42533.6|42540.1|42520.1|0
1735603800000|2024-12-31 00:10:00|42541.6|42521.6|42543.1|42523.1|42544.1|42524.1|42536.6|42516.6|0
1735604100000|2024-12-31 00:15:00|42543.6|42523.6|42537.1|42517.1|42546.6|42526.6|42536.6|42516.6|0
1735604400000|2024-12-31 00:20:00|42536.6|42516.6|42524.6|42504.6|42536.6|42516.6|42523.6|42503.6|0
1735604700000|2024-12-31 00:25:00|42524.1|42504.1|42523.1|42503.1|42528.1|42508.1|42521.1|42501.1|0
1735605000000|2024-12-31 00:30:00|42523.6|42503.6|42507.6|42487.6|42523.6|42503.6|42503.1|42483.1|0
1735605300000|2024-12-31 00:35:00|42507.1|42487.1|42515.6|42495.6|42517.6|42497.6|42502.6|42482.6|0
1735605600000|2024-12-31 00:40:00|42515.1|42495.1|42520.6|42500.6|42527.2|42507.2|42514.7|42494.7|0
1735605900000|2024-12-31 00:45:00|42518.6|42498.6|42530.2|42510.2|42534.7|42514.7|42518.1|42498.1|0
1735606200000|2024-12-31 00:50:00|42530.7|42510.7|42533.2|42513.2|42537.7|42517.7|42527.7|42507.7|0
1735606500000|2024-12-31 00:55:00|42532.7|42512.7|42526.2|42506.2|42533.7|42513.7|42521.7|42501.7|0
1735606800000|2024-12-31 01:00:00|42527.7|42507.7|42535.7|42515.7|42539.7|42519.7|42526.7|42506.7|0
1735607100000|2024-12-31 01:05:00|42536.2|42516.2|42545.2|42525.2|42549.2|42529.2|42535.7|42515.7|0
1735607400000|2024-12-31 01:10:00|42544.7|42524.7|42555.2|42535.2|42555.7|42535.7|42543.2|42523.2|0
1735607700000|2024-12-31 01:15:00|42554.7|42534.7|42567.1|42547.1|42568.6|42548.6|42554.2|42534.2|0
1735608000000|2024-12-31 01:20:00|42566.6|42546.6|42575.1|42555.1|42578.1|42558.1|42565.6|42545.6|0
1735608300000|2024-12-31 01:25:00|42575.6|42555.6|42570.1|42550.1|42578.6|42558.6|42569.1|42549.1|0
1735608600000|2024-12-31 01:30:00|42571.1|42551.1|42587.6|42567.6|42590.1|42570.1|42569.1|42549.1|0
1735608900000|2024-12-31 01:35:00|42588.1|42568.1|42586.1|42566.1|42597.6|42577.6|42585.6|42565.6|0
1735609200000|2024-12-31 01:40:00|42585.6|42565.6|42588.6|42568.6|42591.1|42571.1|42584.6|42564.6|0
1735609500000|2024-12-31 01:45:00|42588.1|42568.1|42605.1|42585.1|42605.6|42585.6|42588.1|42568.1|0
1735609800000|2024-12-31 01:50:00|42605.6|42585.6|42591.1|42571.1|42606.1|42586.1|42591.1|42571.1|0
1735610100000|2024-12-31 01:55:00|42591.6|42571.6|42598.1|42578.1|42601.1|42581.1|42589.1|42569.1|0
1735610400000|2024-12-31 02:00:00|42598.6|42578.6|42599.1|42579.1|42602.1|42582.1|42596.6|42576.6|0
1735610700000|2024-12-31 02:05:00|42598.6|42578.6|42608.6|42588.6|42610.1|42590.1|42595.1|42575.1|0
1735611000000|2024-12-31 02:10:00|42609.1|42589.1|42613.1|42593.1|42614.6|42594.6|42607.1|42587.1|0
1735611300000|2024-12-31 02:15:00|42613.6|42593.6|42620.1|42600.1|42626.1|42606.1|42613.6|42593.6|0
1735611600000|2024-12-31 02:20:00|42620.6|42600.6|42607.6|42587.6|42622.6|42602.6|42607.1|42587.1|0
1735611900000|2024-12-31 02:25:00|42607.1|42587.1|42613.6|42593.6|42614.6|42594.6|42606.6|42586.6|0
1735612200000|2024-12-31 02:30:00|42614.1|42594.1|42619.1|42599.1|42627.1|42607.1|42613.6|42593.6|0
1735612500000|2024-12-31 02:35:00|42618.6|42598.6|42623.6|42603.6|42627.1|42607.1|42618.6|42598.6|0
1735612800000|2024-12-31 02:40:00|42623.1|42603.1|42622.1|42602.1|42623.6|42603.6|42617.6|42597.6|0
1735613100000|2024-12-31 02:45:00|42621.6|42601.6|42614.6|42594.6|42625.6|42605.6|42614.1|42594.1|0
1735613400000|2024-12-31 02:50:00|42616.1|42596.1|42609.1|42589.1|42618.1|42598.1|42605.6|42585.6|0
1735613700000|2024-12-31 02:55:00|42608.6|42588.6|42592.1|42572.1|42609.1|42589.1|42585.1|42565.1|0
1735614000000|2024-12-31 03:00:00|42591.6|42571.6|42576.8|42556.8|42594.1|42574.1|42570.3|42550.3|0
1735614300000|2024-12-31 03:05:00|42577.3|42557.3|42572.8|42552.8|42582.3|42562.3|42572.8|42552.8|0
1735614600000|2024-12-31 03:10:00|42573.3|42553.3|42567.8|42547.8|42577.3|42557.3|42567.3|42547.3|0
1735614900000|2024-12-31 03:15:00|42567.3|42547.3|42575.8|42555.8|42580.3|42560.3|42566.3|42546.3|0
1735615200000|2024-12-31 03:20:00|42576.3|42556.3|42573.3|42553.3|42580.3|42560.3|42572.8|42552.8|0
1735615500000|2024-12-31 03:25:00|42572.8|42552.8|42579.3|42559.3|42585.3|42565.3|42572.3|42552.3|0
1735615800000|2024-12-31 03:30:00|42579.8|42559.8|42585.3|42565.3|42588.3|42568.3|42579.8|42559.8|0
1735616100000|2024-12-31 03:35:00|42586.3|42566.3|42567.8|42547.8|42586.3|42566.3|42567.8|42547.8|0
1735616400000|2024-12-31 03:40:00|42567.3|42547.3|42559.3|42539.3|42572.3|42552.3|42557.3|42537.3|0
1735616700000|2024-12-31 03:45:00|42559.8|42539.8|42561.3|42541.3|42565.3|42545.3|42556.3|42536.3|0
1735617000000|2024-12-31 03:50:00|42559.8|42539.8|42571.3|42551.3|42572.3|42552.3|42559.8|42539.8|0
1735617300000|2024-12-31 03:55:00|42571.8|42551.8|42576.3|42556.3|42581.3|42561.3|42571.8|42551.8|0
1735617600000|2024-12-31 04:00:00|42576.8|42556.8|42561.3|42541.3|42579.3|42559.3|42561.3|42541.3|0
1735617900000|2024-12-31 04:05:00|42560.8|42540.8|42557.3|42537.3|42565.3|42545.3|42553.3|42533.3|0
1735618200000|2024-12-31 04:10:00|42556.8|42536.8|42556.3|42536.3|42562.8|42542.8|42555.3|42535.3|0
1735618500000|2024-12-31 04:15:00|42555.3|42535.3|42543.3|42523.3|42555.3|42535.3|42542.3|42522.3|0
1735618800000|2024-12-31 04:20:00|42542.8|42522.8|42543.8|42523.8|42549.3|42529.3|42542.3|42522.3|0
1735619100000|2024-12-31 04:25:00|42542.8|42522.8|42546.3|42526.3|42551.8|42531.8|42542.3|42522.3|0
1735619400000|2024-12-31 04:30:00|42545.8|42525.8|42552.3|42532.3|42553.3|42533.3|42543.3|42523.3|0
1735619700000|2024-12-31 04:35:00|42551.8|42531.8|42542.3|42522.3|42551.8|42531.8|42539.3|42519.3|0
1735620000000|2024-12-31 04:40:00|42542.8|42522.8|42533.3|42513.3|42543.3|42523.3|42533.3|42513.3|0
1735620300000|2024-12-31 04:45:00|42533.8|42513.8|42548.8|42528.8|42548.8|42528.8|42533.8|42513.8|0
1735620600000|2024-12-31 04:50:00|42547.3|42527.3|42561.3|42541.3|42561.3|42541.3|42547.3|42527.3|0
1735620900000|2024-12-31 04:55:00|42560.8|42540.8|42562.3|42542.3|42567.8|42547.8|42558.3|42538.3|0
1735621200000|2024-12-31 05:00:00|42562.8|42542.8|42565.3|42545.3|42566.3|42546.3|42558.8|42538.8|0
1735621500000|2024-12-31 05:05:00|42564.8|42544.8|42570.3|42550.3|42570.3|42550.3|42564.3|42544.3|0
1735621800000|2024-12-31 05:10:00|42569.8|42549.8|42561.3|42541.3|42569.8|42549.8|42558.8|42538.8|0
1735622100000|2024-12-31 05:15:00|42560.8|42540.8|42558.3|42538.3|42563.8|42543.8|42558.3|42538.3|0
1735622400000|2024-12-31 05:20:00|42558.8|42538.8|42566.8|42546.8|42567.3|42547.3|42557.8|42537.8|0
1735622700000|2024-12-31 05:25:00|42566.3|42546.3|42559.3|42539.3|42567.3|42547.3|42559.3|42539.3|0
1735623000000|2024-12-31 05:30:00|42559.8|42539.8|42551.3|42531.3|42561.3|42541.3|42548.3|42528.3|0
1735623300000|2024-12-31 05:35:00|42551.8|42531.8|42551.8|42531.8|42555.3|42535.3|42546.3|42526.3|0
1735623600000|2024-12-31 05:40:00|42552.3|42532.3|42548.8|42528.8|42560.8|42540.8|42548.3|42528.3|0
1735623900000|2024-12-31 05:45:00|42548.3|42528.3|42557.8|42537.8|42559.3|42539.3|42548.3|42528.3|0
1735624200000|2024-12-31 05:50:00|42558.3|42538.3|42565.8|42545.8|42566.3|42546.3|42557.3|42537.3|0
1735624500000|2024-12-31 05:55:00|42565.3|42545.3|42566.8|42546.8|42569.3|42549.3|42558.3|42538.3|0
1735624800000|2024-12-31 06:00:00|42567.3|42547.3|42555.8|42535.8|42567.3|42547.3|42554.3|42534.3|0
1735625100000|2024-12-31 06:05:00|42556.3|42536.3|42539.3|42519.3|42556.3|42536.3|42533.8|42513.8|0
1735625400000|2024-12-31 06:10:00|42539.8|42519.8|42541.8|42521.8|42545.8|42525.8|42536.8|42516.8|0
1735625700000|2024-12-31 06:15:00|42541.3|42521.3|42553.8|42533.8|42553.8|42533.8|42540.8|42520.8|0
1735626000000|2024-12-31 06:20:00|42552.3|42532.3|42546.3|42526.3|42556.3|42536.3|42545.3|42525.3|0
1735626300000|2024-12-31 06:25:00|42546.8|42526.8|42544.3|42524.3|42550.3|42530.3|42542.8|42522.8|0
1735626600000|2024-12-31 06:30:00|42544.8|42524.8|42532.3|42512.3|42547.3|42527.3|42530.8|42510.8|0
1735626900000|2024-12-31 06:35:00|42528.8|42508.8|42533.3|42513.3|42535.3|42515.3|42524.8|42504.8|0
1735627200000|2024-12-31 06:40:00|42533.8|42513.8|42524.8|42504.8|42535.3|42515.3|42521.3|42501.3|0
1735627500000|2024-12-31 06:45:00|42525.8|42505.8|42541.3|42521.3|42541.3|42521.3|42525.3|42505.3|0
1735627800000|2024-12-31 06:50:00|42541.8|42521.8|42547.8|42527.8|42550.8|42530.8|42540.3|42520.3|0
1735628100000|2024-12-31 06:55:00|42548.3|42528.3|42545.3|42525.3|42556.3|42536.3|42545.3|42525.3|0
1735628400000|2024-12-31 07:00:00|42544.3|42524.3|42552.3|42532.3|42554.3|42534.3|42543.3|42523.3|0
1735628700000|2024-12-31 07:05:00|42551.8|42531.8|42554.8|42534.8|42557.3|42537.3|42545.8|42525.8|0
1735629000000|2024-12-31 07:10:00|42555.3|42535.3|42574.3|42554.3|42574.8|42554.8|42550.3|42530.3|0
1735629300000|2024-12-31 07:15:00|42574.8|42554.8|42563.3|42543.3|42575.8|42555.8|42560.3|42540.3|0
1735629600000|2024-12-31 07:20:00|42563.8|42543.8|42572.3|42552.3|42572.3|42552.3|42562.3|42542.3|0
1735629900000|2024-12-31 07:25:00|42573.3|42553.3|42557.3|42537.3|42573.3|42553.3|42556.3|42536.3|0
1735630200000|2024-12-31 07:30:00|42556.8|42536.8|42540.3|42520.3|42558.8|42538.8|42533.8|42513.8|0
1735630500000|2024-12-31 07:35:00|42539.8|42519.8|42554.8|42534.8|42557.3|42537.3|42539.3|42519.3|0
1735630800000|2024-12-31 07:40:00|42555.3|42535.3|42555.8|42535.8|42570.3|42550.3|42553.3|42533.3|0
1735631100000|2024-12-31 07:45:00|42555.3|42535.3|42559.8|42539.8|42564.3|42544.3|42552.3|42532.3|0
1735631400000|2024-12-31 07:50:00|42560.3|42540.3|42559.8|42539.8|42566.3|42546.3|42554.3|42534.3|0
1735631700000|2024-12-31 07:55:00|42558.3|42538.3|42546.8|42526.8|42559.3|42539.3|42545.3|42525.3|0
1735632000000|2024-12-31 08:00:00|42553.8|42533.8|42554.8|42534.8|42563.8|42543.8|42542.8|42522.8|0
1735632300000|2024-12-31 08:05:00|42552.3|42532.3|42569.3|42549.3|42569.8|42549.8|42548.3|42528.3|0
1735632600000|2024-12-31 08:10:00|42569.8|42549.8|42546.3|42526.3|42573.3|42553.3|42540.3|42520.3|0
1735632900000|2024-12-31 08:15:00|42545.8|42525.8|42542.3|42522.3|42549.3|42529.3|42533.8|42513.8|0
1735633200000|2024-12-31 08:20:00|42541.8|42521.8|42537.3|42517.3|42549.3|42529.3|42533.8|42513.8|0
1735633500000|2024-12-31 08:25:00|42538.3|42518.3|42546.3|42526.3|42546.8|42526.8|42534.3|42514.3|0
1735633800000|2024-12-31 08:30:00|42545.8|42525.8|42565.8|42545.8|42570.3|42550.3|42539.8|42519.8|0
1735634100000|2024-12-31 08:35:00|42562.3|42542.3|42557.3|42537.3|42565.3|42545.3|42554.3|42534.3|0
1735634400000|2024-12-31 08:40:00|42556.8|42536.8|42554.3|42534.3|42561.3|42541.3|42547.3|42527.3|0
1735634700000|2024-12-31 08:45:00|42555.3|42535.3|42546.3|42526.3|42557.3|42537.3|42544.3|42524.3|0
1735635000000|2024-12-31 08:50:00|42546.8|42526.8|42563.8|42543.8|42563.8|42543.8|42546.3|42526.3|0
1735635300000|2024-12-31 08:55:00|42563.3|42543.3|42561.3|42541.3|42567.8|42547.8|42557.3|42537.3|0
1735635600000|2024-12-31 09:00:00|42558.3|42538.3|42559.8|42539.8|42566.3|42546.3|42548.8|42528.8|0
1735635900000|2024-12-31 09:05:00|42559.3|42539.3|42576.8|42556.8|42582.3|42562.3|42555.3|42535.3|0
1735636200000|2024-12-31 09:10:00|42577.3|42557.3|42607.3|42587.3|42612.3|42592.3|42576.8|42556.8|0
1735636500000|2024-12-31 09:15:00|42606.8|42586.8|42604.3|42584.3|42611.3|42591.3|42597.8|42577.8|0
1735636800000|2024-12-31 09:20:00|42603.8|42583.8|42614.3|42594.3|42617.3|42597.3|42600.8|42580.8|0
1735637100000|2024-12-31 09:25:00|42615.3|42595.3|42626.3|42606.3|42627.8|42607.8|42609.3|42589.3|0
1735637400000|2024-12-31 09:30:00|42625.8|42605.8|42627.8|42607.8|42629.3|42609.3|42618.8|42598.8|0
1735637700000|2024-12-31 09:35:00|42628.3|42608.3|42635.3|42615.3|42639.3|42619.3|42616.3|42596.3|0
1735638000000|2024-12-31 09:40:00|42635.8|42615.8|42651.3|42631.3|42654.8|42634.8|42632.3|42612.3|0
1735638300000|2024-12-31 09:45:00|42650.8|42630.8|42652.3|42632.3|42657.8|42637.8|42646.3|42626.3|0
1735638600000|2024-12-31 09:50:00|42651.8|42631.8|42653.8|42633.8|42654.8|42634.8|42643.3|42623.3|0
1735638900000|2024-12-31 09:55:00|42653.3|42633.3|42653.3|42633.3|42658.3|42638.3|42648.3|42628.3|0
1735639200000|2024-12-31 10:00:00|42654.3|42634.3|42648.3|42628.3|42654.3|42634.3|42640.8|42620.8|0
1735639500000|2024-12-31 10:05:00|42647.8|42627.8|42651.3|42631.3|42655.3|42635.3|42639.3|42619.3|0
1735639800000|2024-12-31 10:10:00|42650.8|42630.8|42644.3|42624.3|42652.3|42632.3|42640.3|42620.3|0
1735640100000|2024-12-31 10:15:00|42643.8|42623.8|42644.8|42624.8|42645.8|42625.8|42640.3|42620.3|0
1735640400000|2024-12-31 10:20:00|42645.3|42625.3|42655.3|42635.3|42655.3|42635.3|42644.8|42624.8|0
1735640700000|2024-12-31 10:25:00|42655.8|42635.8|42646.3|42626.3|42658.3|42638.3|42642.8|42622.8|0
1735641000000|2024-12-31 10:30:00|42645.8|42625.8|42649.3|42629.3|42650.3|42630.3|42641.8|42621.8|0
1735641300000|2024-12-31 10:35:00|42649.8|42629.8|42662.3|42642.3|42663.3|42643.3|42646.3|42626.3|0
1735641600000|2024-12-31 10:40:00|42662.8|42642.8|42658.8|42638.8|42664.3|42644.3|42654.8|42634.8|0
1735641900000|2024-12-31 10:45:00|42658.3|42638.3|42674.3|42654.3|42676.3|42656.3|42658.3|42638.3|0
1735642200000|2024-12-31 10:50:00|42673.3|42653.3|42672.3|42652.3|42685.3|42665.3|42671.8|42651.8|0
1735642500000|2024-12-31 10:55:00|42672.8|42652.8|42664.3|42644.3|42675.3|42655.3|42663.3|42643.3|0
1735642800000|2024-12-31 11:00:00|42666.8|42646.8|42676.3|42656.3|42678.8|42658.8|42664.3|42644.3|0
1735643100000|2024-12-31 11:05:00|42675.3|42655.3|42673.3|42653.3|42678.3|42658.3|42669.3|42649.3|0
1735643400000|2024-12-31 11:10:00|42673.8|42653.8|42659.3|42639.3|42673.8|42653.8|42658.8|42638.8|0
1735643700000|2024-12-31 11:15:00|42659.8|42639.8|42657.3|42637.3|42663.8|42643.8|42653.3|42633.3|0
1735644000000|2024-12-31 11:20:00|42656.8|42636.8|42660.3|42640.3|42665.3|42645.3|42650.3|42630.3|0
1735644300000|2024-12-31 11:25:00|42659.8|42639.8|42664.3|42644.3|42665.8|42645.8|42656.3|42636.3|0
1735644600000|2024-12-31 11:30:00|42663.8|42643.8|42666.3|42646.3|42667.3|42647.3|42660.8|42640.8|0
1735644900000|2024-12-31 11:35:00|42665.8|42645.8|42669.3|42649.3|42675.8|42655.8|42664.8|42644.8|0
1735645200000|2024-12-31 11:40:00|42668.8|42648.8|42670.3|42650.3|42677.3|42657.3|42662.8|42642.8|0
1735645500000|2024-12-31 11:45:00|42669.8|42649.8|42673.8|42653.8|42674.3|42654.3|42666.3|42646.3|0
1735645800000|2024-12-31 11:50:00|42672.8|42652.8|42673.3|42653.3|42676.3|42656.3|42671.3|42651.3|0
1735646100000|2024-12-31 11:55:00|42673.8|42653.8|42669.3|42649.3|42673.8|42653.8|42664.3|42644.3|0
1735646400000|2024-12-31 12:00:00|42669.8|42649.8|42680.3|42660.3|42683.3|42663.3|42669.8|42649.8|0
1735646700000|2024-12-31 12:05:00|42681.3|42661.3|42694.8|42674.8|42700.3|42680.3|42678.3|42658.3|0
1735647000000|2024-12-31 12:10:00|42695.3|42675.3|42689.3|42669.3|42695.3|42675.3|42684.3|42664.3|0
1735647300000|2024-12-31 12:15:00|42689.8|42669.8|42692.3|42672.3|42695.8|42675.8|42685.8|42665.8|0
1735647600000|2024-12-31 12:20:00|42691.8|42671.8|42697.3|42677.3|42697.8|42677.8|42690.3|42670.3|0
1735647900000|2024-12-31 12:25:00|42697.8|42677.8|42696.3|42676.3|42704.8|42684.8|42694.3|42674.3|0
1735648200000|2024-12-31 12:30:00|42696.8|42676.8|42686.3|42666.3|42696.8|42676.8|42685.8|42665.8|0
1735648500000|2024-12-31 12:35:00|42685.8|42665.8|42677.3|42657.3|42686.8|42666.8|42675.3|42655.3|0
1735648800000|2024-12-31 12:40:00|42677.8|42657.8|42683.3|42663.3|42685.3|42665.3|42675.3|42655.3|0
1735649100000|2024-12-31 12:45:00|42682.8|42662.8|42666.8|42646.8|42682.8|42662.8|42665.8|42645.8|0
1735649400000|2024-12-31 12:50:00|42667.3|42647.3|42664.3|42644.3|42671.3|42651.3|42662.8|42642.8|0
1735649700000|2024-12-31 12:55:00|42663.3|42643.3|42642.8|42622.8|42666.3|42646.3|42638.3|42618.3|0
1735650000000|2024-12-31 13:00:00|42640.3|42620.3|42646.3|42626.3|42647.3|42627.3|42631.3|42611.3|0
1735650300000|2024-12-31 13:05:00|42646.8|42626.8|42643.3|42623.3|42647.3|42627.3|42629.3|42609.3|0
1735650600000|2024-12-31 13:10:00|42643.8|42623.8|42662.3|42642.3|42664.8|42644.8|42643.3|42623.3|0
1735650900000|2024-12-31 13:15:00|42663.3|42643.3|42656.3|42636.3|42672.3|42652.3|42656.3|42636.3|0
1735651200000|2024-12-31 13:20:00|42657.3|42637.3|42655.3|42635.3|42658.3|42638.3|42629.3|42609.3|0
1735651500000|2024-12-31 13:25:00|42655.8|42635.8|42655.3|42635.3|42662.3|42642.3|42642.3|42622.3|0
1735651800000|2024-12-31 13:30:00|42655.8|42635.8|42673.3|42653.3|42681.8|42661.8|42649.8|42629.8|0
1735652100000|2024-12-31 13:35:00|42672.8|42652.8|42684.3|42664.3|42686.3|42666.3|42668.3|42648.3|0
1735652400000|2024-12-31 13:40:00|42684.8|42664.8|42667.3|42647.3|42690.3|42670.3|42664.8|42644.8|0
1735652700000|2024-12-31 13:45:00|42668.8|42648.8|42645.3|42625.3|42668.8|42648.8|42636.3|42616.3|0
1735653000000|2024-12-31 13:50:00|42643.3|42623.3|42647.3|42627.3|42653.3|42633.3|42634.8|42614.8|0
1735653300000|2024-12-31 13:55:00|42646.8|42626.8|42647.3|42627.3|42653.3|42633.3|42638.3|42618.3|0
1735653600000|2024-12-31 14:00:00|42646.3|42626.3|42642.8|42622.8|42655.3|42635.3|42628.8|42608.8|0
1735653900000|2024-12-31 14:05:00|42642.3|42622.3|42657.8|42637.8|42661.8|42641.8|42640.8|42620.8|0
1735654200000|2024-12-31 14:10:00|42657.3|42637.3|42666.3|42646.3|42675.8|42655.8|42646.8|42626.8|0
1735654500000|2024-12-31 14:15:00|42667.3|42647.3|42674.3|42654.3|42674.8|42654.8|42660.8|42640.8|0
1735654800000|2024-12-31 14:20:00|42674.8|42654.8|42680.8|42660.8|42684.3|42664.3|42668.8|42648.8|0
1735655100000|2024-12-31 14:25:00|42678.3|42658.3|42675.3|42655.3|42687.8|42667.8|42663.8|42643.8|0
1735655400000|2024-12-31 14:30:00|42670.3|42650.3|42651.3|42631.3|42694.3|42674.3|42633.3|42613.3|0
1735655700000|2024-12-31 14:35:00|42643.3|42623.3|42628.3|42608.3|42678.3|42658.3|42615.3|42595.3|0
1735656000000|2024-12-31 14:40:00|42627.3|42607.3|42633.3|42613.3|42648.8|42628.8|42591.8|42571.8|0
1735656300000|2024-12-31 14:45:00|42633.8|42613.8|42665.3|42645.3|42687.3|42667.3|42626.3|42606.3|0
1735656600000|2024-12-31 14:50:00|42661.3|42641.3|42627.3|42607.3|42665.8|42645.8|42593.3|42573.3|0
1735656900000|2024-12-31 14:55:00|42630.3|42610.3|42699.3|42679.3|42701.3|42681.3|42628.3|42608.3|0
1735657200000|2024-12-31 15:00:00|42692.3|42672.3|42691.3|42671.3|42742.8|42722.8|42682.3|42662.3|0
1735657500000|2024-12-31 15:05:00|42685.3|42665.3|42601.8|42581.8|42700.3|42680.3|42596.3|42576.3|0
1735657800000|2024-12-31 15:10:00|42607.3|42587.3|42661.8|42641.8|42664.8|42644.8|42597.8|42577.8|0
1735658100000|2024-12-31 15:15:00|42656.3|42636.3|42705.3|42685.3|42708.3|42688.3|42635.8|42615.8|0
1735658400000|2024-12-31 15:20:00|42706.8|42686.8|42710.3|42690.3|42721.8|42701.8|42685.3|42665.3|0
1735658700000|2024-12-31 15:25:00|42708.3|42688.3|42661.8|42641.8|42721.3|42701.3|42650.8|42630.8|0
1735659000000|2024-12-31 15:30:00|42664.3|42644.3|42583.3|42563.3|42680.3|42660.3|42579.3|42559.3|0
1735659300000|2024-12-31 15:35:00|42588.3|42568.3|42668.3|42648.3|42668.3|42648.3|42586.8|42566.8|0
1735659600000|2024-12-31 15:40:00|42667.3|42647.3|42613.3|42593.3|42671.3|42651.3|42612.3|42592.3|0
1735659900000|2024-12-31 15:45:00|42619.3|42599.3|42606.8|42586.8|42639.3|42619.3|42594.3|42574.3|0
1735660200000|2024-12-31 15:50:00|42607.3|42587.3|42629.3|42609.3|42647.3|42627.3|42606.3|42586.3|0
1735660500000|2024-12-31 15:55:00|42630.3|42610.3|42593.8|42573.8|42631.8|42611.8|42591.3|42571.3|0
1735660800000|2024-12-31 16:00:00|42594.3|42574.3|42520.3|42500.3|42600.3|42580.3|42508.3|42488.3|0
1735661100000|2024-12-31 16:05:00|42526.3|42506.3|42534.8|42514.8|42544.8|42524.8|42504.3|42484.3|0
1735661400000|2024-12-31 16:10:00|42535.3|42515.3|42544.3|42524.3|42551.3|42531.3|42507.8|42487.8|0
1735661700000|2024-12-31 16:15:00|42545.3|42525.3|42507.3|42487.3|42572.8|42552.8|42507.3|42487.3|0
1735662000000|2024-12-31 16:20:00|42510.3|42490.3|42504.8|42484.8|42544.3|42524.3|42484.3|42464.3|0
1735662300000|2024-12-31 16:25:00|42505.3|42485.3|42495.3|42475.3|42516.3|42496.3|42486.8|42466.8|0
1735662600000|2024-12-31 16:30:00|42489.8|42469.8|42489.3|42469.3|42496.3|42476.3|42468.3|42448.3|0
1735662900000|2024-12-31 16:35:00|42492.3|42472.3|42476.3|42456.3|42500.3|42480.3|42470.3|42450.3|0
1735663200000|2024-12-31 16:40:00|42475.3|42455.3|42514.8|42494.8|42520.8|42500.8|42468.3|42448.3|0
1735663500000|2024-12-31 16:45:00|42511.3|42491.3|42511.3|42491.3|42533.3|42513.3|42479.8|42459.8|0
1735663800000|2024-12-31 16:50:00|42513.3|42493.3|42476.3|42456.3|42521.8|42501.8|42470.8|42450.8|0
1735664100000|2024-12-31 16:55:00|42475.8|42455.8|42463.8|42443.8|42475.8|42455.8|42450.8|42430.8|0
1735664400000|2024-12-31 17:00:00|42463.3|42443.3|42451.3|42431.3|42463.3|42443.3|42414.3|42394.3|0
1735664700000|2024-12-31 17:05:00|42450.8|42430.8|42473.3|42453.3|42480.3|42460.3|42440.8|42420.8|0
1735665000000|2024-12-31 17:10:00|42474.3|42454.3|42447.3|42427.3|42483.3|42463.3|42430.3|42410.3|0
1735665300000|2024-12-31 17:15:00|42450.3|42430.3|42467.8|42447.8|42478.3|42458.3|42445.3|42425.3|0
1735665600000|2024-12-31 17:20:00|42469.3|42449.3|42422.3|42402.3|42476.3|42456.3|42407.3|42387.3|0
1735665900000|2024-12-31 17:25:00|42422.8|42402.8|42408.3|42388.3|42445.3|42425.3|42404.3|42384.3|0
1735666200000|2024-12-31 17:30:00|42406.3|42386.3|42396.3|42376.3|42413.8|42393.8|42372.3|42352.3|0
1735666500000|2024-12-31 17:35:00|42394.3|42374.3|42389.3|42369.3|42397.8|42377.8|42376.3|42356.3|0
1735666800000|2024-12-31 17:40:00|42386.8|42366.8|42404.3|42384.3|42423.3|42403.3|42379.8|42359.8|0
1735667100000|2024-12-31 17:45:00|42407.3|42387.3|42419.3|42399.3|42433.3|42413.3|42395.3|42375.3|0
1735667400000|2024-12-31 17:50:00|42418.3|42398.3|42467.3|42447.3|42468.8|42448.8|42413.3|42393.3|0
1735667700000|2024-12-31 17:55:00|42464.3|42444.3|42533.3|42513.3|42534.3|42514.3|42462.8|42442.8|0
1735668000000|2024-12-31 18:00:00|42529.3|42509.3|42514.3|42494.3|42529.3|42509.3|42493.3|42473.3|0
1735668300000|2024-12-31 18:05:00|42514.8|42494.8|42515.3|42495.3|42543.3|42523.3|42495.3|42475.3|0
1735668600000|2024-12-31 18:10:00|42514.3|42494.3|42473.3|42453.3|42514.3|42494.3|42457.8|42437.8|0
1735668900000|2024-12-31 18:15:00|42475.3|42455.3|42438.8|42418.8|42486.3|42466.3|42435.3|42415.3|0
1735669200000|2024-12-31 18:20:00|42435.3|42415.3|42374.3|42354.3|42436.3|42416.3|42368.8|42348.8|0
1735669500000|2024-12-31 18:25:00|42372.8|42352.8|42381.3|42361.3|42406.8|42386.8|42365.3|42345.3|0
1735669800000|2024-12-31 18:30:00|42382.3|42362.3|42429.3|42409.3|42446.3|42426.3|42378.3|42358.3|0
1735670100000|2024-12-31 18:35:00|42427.3|42407.3|42439.3|42419.3|42439.3|42419.3|42398.8|42378.8|0
1735670400000|2024-12-31 18:40:00|42440.3|42420.3|42475.8|42455.8|42480.3|42460.3|42436.8|42416.8|0
1735670700000|2024-12-31 18:45:00|42474.3|42454.3|42482.8|42462.8|42495.3|42475.3|42460.3|42440.3|0
1735671000000|2024-12-31 18:50:00|42482.3|42462.3|42465.8|42445.8|42513.3|42493.3|42462.3|42442.3|0
1735671300000|2024-12-31 18:55:00|42464.8|42444.8|42435.3|42415.3|42470.8|42450.8|42435.3|42415.3|0
1735671600000|2024-12-31 19:00:00|42438.3|42418.3|42418.3|42398.3|42447.3|42427.3|42386.3|42366.3|0
1735671900000|2024-12-31 19:05:00|42412.3|42392.3|42473.3|42453.3|42478.3|42458.3|42411.8|42391.8|0
1735672200000|2024-12-31 19:10:00|42472.8|42452.8|42500.3|42480.3|42509.8|42489.8|42472.8|42452.8|0
1735672500000|2024-12-31 19:15:00|42500.8|42480.8|42427.3|42407.3|42504.8|42484.8|42421.3|42401.3|0
1735672800000|2024-12-31 19:20:00|42431.8|42411.8|42421.3|42401.3|42439.8|42419.8|42388.8|42368.8|0
1735673100000|2024-12-31 19:25:00|42420.3|42400.3|42416.8|42396.8|42454.8|42434.8|42413.3|42393.3|0
1735673400000|2024-12-31 19:30:00|42419.3|42399.3|42393.3|42373.3|42419.3|42399.3|42391.3|42371.3|0
1735673700000|2024-12-31 19:35:00|42393.8|42373.8|42434.8|42414.8|42443.8|42423.8|42390.3|42370.3|0
1735674000000|2024-12-31 19:40:00|42435.3|42415.3|42410.8|42390.8|42439.3|42419.3|42373.3|42353.3|0
1735674300000|2024-12-31 19:45:00|42404.8|42384.8|42402.3|42382.3|42423.3|42403.3|42399.3|42379.3|0
1735674600000|2024-12-31 19:50:00|42400.8|42380.8|42438.8|42418.8|42471.3|42451.3|42398.3|42378.3|0
1735674900000|2024-12-31 19:55:00|42438.3|42418.3|42483.3|42463.3|42484.8|42464.8|42436.3|42416.3|0
1735675200000|2024-12-31 20:00:00|42478.8|42458.8|42477.8|42457.8|42484.8|42464.8|42463.3|42443.3|0
1735675500000|2024-12-31 20:05:00|42476.3|42456.3|42502.8|42482.8|42513.3|42493.3|42473.3|42453.3|0
1735675800000|2024-12-31 20:10:00|42502.3|42482.3|42430.8|42410.8|42502.3|42482.3|42420.8|42400.8|0
1735676100000|2024-12-31 20:15:00|42427.3|42407.3|42470.3|42450.3|42473.8|42453.8|42420.8|42400.8|0
1735676400000|2024-12-31 20:20:00|42470.8|42450.8|42480.8|42460.8|42523.3|42503.3|42463.8|42443.8|0
1735676700000|2024-12-31 20:25:00|42476.3|42456.3|42542.3|42522.3|42542.3|42522.3|42467.3|42447.3|0
1735677000000|2024-12-31 20:30:00|42540.3|42520.3|42507.3|42487.3|42548.3|42528.3|42483.8|42463.8|0
1735677300000|2024-12-31 20:35:00|42509.8|42489.8|42494.3|42474.3|42555.3|42535.3|42486.8|42466.8|0
1735677600000|2024-12-31 20:40:00|42490.8|42470.8|42477.3|42457.3|42505.8|42485.8|42467.3|42447.3|0
1735677900000|2024-12-31 20:45:00|42475.3|42455.3|42533.8|42513.8|42542.3|42522.3|42442.8|42422.8|0
1735678200000|2024-12-31 20:50:00|42522.3|42502.3|42487.3|42467.3|42539.8|42519.8|42477.8|42457.8|0
1735678500000|2024-12-31 20:55:00|42490.3|42470.3|42516.3|42496.3|42524.3|42504.3|42450.8|42430.8|0
1735678800000|2024-12-31 21:00:00|42511.8|42491.8|42515.3|42495.3|42528.8|42508.8|42488.8|42468.8|0
1735679100000|2024-12-31 21:05:00|42517.3|42497.3|42533.3|42513.3|42533.3|42513.3|42503.3|42483.3|0
1735679400000|2024-12-31 21:10:00|42532.8|42512.8|42519.3|42499.3|42533.3|42513.3|42515.3|42495.3|0
1735679700000|2024-12-31 21:15:00|42520.3|42500.3|42539.8|42519.8|42541.8|42521.8|42509.3|42489.3|0
1735680000000|2024-12-31 21:20:00|42540.3|42520.3|42519.3|42499.3|42540.8|42520.8|42509.8|42489.8|0
1735680300000|2024-12-31 21:25:00|42524.3|42504.3|42505.3|42485.3|42525.8|42505.8|42500.3|42480.3|0
1735680600000|2024-12-31 21:30:00|42504.8|42484.8|42510.8|42490.8|42511.3|42491.3|42499.3|42479.3|0
1735680900000|2024-12-31 21:35:00|42510.3|42490.3|42519.3|42499.3|42532.3|42512.3|42509.3|42489.3|0
1735681200000|2024-12-31 21:40:00|42519.8|42499.8|42520.3|42500.3|42521.8|42501.8|42513.8|42493.8|0
1735681500000|2024-12-31 21:45:00|42519.8|42499.8|42498.8|42478.8|42521.8|42501.8|42497.8|42477.8|0
1735681800000|2024-12-31 21:50:00|42498.3|42478.3|42508.8|42488.8|42511.3|42491.3|42492.8|42472.8|0
1735682100000|2024-12-31 21:55:00|42507.3|42487.3|42513.5|42493.5|42520.3|42500.3|42498.8|42478.8|0
1735976100000|2025-01-04 07:35:00|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|0
1735976400000|2025-01-04 07:40:00|42664.1|42644.1|42660.1|42640.1|42664.1|42644.1|42660.1|42640.1|0
1735977000000|2025-01-04 07:50:00|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|0
1735977900000|2025-01-04 08:05:00|42672.1|42652.1|42673.6|42653.6|42673.6|42653.6|42672.1|42652.1|0
1735980600000|2025-01-04 08:50:00|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|0
1736005800000|2025-01-04 15:50:00|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|0
1736018100000|2025-01-04 19:15:00|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|0
1736021400000|2025-01-04 20:10:00|42673|42653|42673|42653|42673|42653|42673|42653|0
1736063100000|2025-01-05 07:45:00|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|0
1736067600000|2025-01-05 09:00:00|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|0
1736074500000|2025-01-05 10:55:00|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|0
1736093700000|2025-01-05 16:15:00|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|0
1736111400000|2025-01-05 21:10:00|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1736116500000|2025-01-05 22:35:00|42679|42659|42679.8|42659.8|42679.8|42659.8|42679|42659|0
1736118000000|2025-01-05 23:00:00|42660.8|42640.8|42695.5|42675.5|42721|42701|42660.8|42640.8|0
1736118300000|2025-01-05 23:05:00|42696|42676|42691|42671|42702|42682|42684|42664|0
1736118600000|2025-01-05 23:10:00|42690.5|42670.5|42709.8|42689.8|42711.3|42691.3|42689.5|42669.5|0
1736118900000|2025-01-05 23:15:00|42710.3|42690.3|42692.8|42672.8|42713.3|42693.3|42689.3|42669.3|0
1736119200000|2025-01-05 23:20:00|42693.3|42673.3|42694.3|42674.3|42694.8|42674.8|42686.3|42666.3|0
1736119500000|2025-01-05 23:25:00|42694.8|42674.8|42691.3|42671.3|42697.8|42677.8|42689.3|42669.3|0
1736119800000|2025-01-05 23:30:00|42690.3|42670.3|42673.8|42653.8|42697.3|42677.3|42672.8|42652.8|0
1736120100000|2025-01-05 23:35:00|42673.3|42653.3|42690.8|42670.8|42692.3|42672.3|42673.3|42653.3|0
1736120400000|2025-01-05 23:40:00|42690.3|42670.3|42697.3|42677.3|42703.8|42683.8|42690.3|42670.3|0
1736120700000|2025-01-05 23:45:00|42697.8|42677.8|42697.3|42677.3|42709.3|42689.3|42694.8|42674.8|0
1736121000000|2025-01-05 23:50:00|42696.8|42676.8|42698.3|42678.3|42705.8|42685.8|42696.8|42676.8|0
1736121300000|2025-01-05 23:55:00|42697.8|42677.8|42698.8|42678.8|42699.8|42679.8|42688.3|42668.3|0
1736121600000|2025-01-06 00:00:00|42703.3|42683.3|42697.3|42677.3|42711.3|42691.3|42693.3|42673.3|0
1736121900000|2025-01-06 00:05:00|42697.8|42677.8|42708.3|42688.3|42715.3|42695.3|42697.8|42677.8|0
1736122200000|2025-01-06 00:10:00|42707.8|42687.8|42685.3|42665.3|42709.8|42689.8|42681.3|42661.3|0
1736122500000|2025-01-06 00:15:00|42685.8|42665.8|42676.3|42656.3|42687.8|42667.8|42673.3|42653.3|0
1736122800000|2025-01-06 00:20:00|42675.8|42655.8|42675.8|42655.8|42676.8|42656.8|42666.3|42646.3|0
1736123100000|2025-01-06 00:25:00|42674.3|42654.3|42673.8|42653.8|42675.3|42655.3|42667.8|42647.8|0
1736123400000|2025-01-06 00:30:00|42673.3|42653.3|42665.8|42645.8|42674.8|42654.8|42662.8|42642.8|0
1736123700000|2025-01-06 00:35:00|42665.3|42645.3|42658.8|42638.8|42665.8|42645.8|42657.3|42637.3|0
1736124000000|2025-01-06 00:40:00|42658.3|42638.3|42651.8|42631.8|42661.8|42641.8|42650.8|42630.8|0
1736124300000|2025-01-06 00:45:00|42651.3|42631.3|42664.3|42644.3|42666.3|42646.3|42650.3|42630.3|0
1736124600000|2025-01-06 00:50:00|42664.8|42644.8|42673.8|42653.8|42676.3|42656.3|42662.8|42642.8|0
1736124900000|2025-01-06 00:55:00|42673.3|42653.3|42670.3|42650.3|42677.3|42657.3|42665.8|42645.8|0
1736125200000|2025-01-06 01:00:00|42668.3|42648.3|42676.8|42656.8|42676.8|42656.8|42666.3|42646.3|0
1736125500000|2025-01-06 01:05:00|42676.3|42656.3|42664.3|42644.3|42677.3|42657.3|42663.8|42643.8|0
1736125800000|2025-01-06 01:10:00|42663.8|42643.8|42671.3|42651.3|42675.8|42655.8|42662.8|42642.8|0
1736126100000|2025-01-06 01:15:00|42671.8|42651.8|42672.3|42652.3|42679.3|42659.3|42669.8|42649.8|0
1736126400000|2025-01-06 01:20:00|42672.8|42652.8|42665.3|42645.3|42672.8|42652.8|42663.3|42643.3|0
1736126700000|2025-01-06 01:25:00|42664.8|42644.8|42662.3|42642.3|42666.8|42646.8|42660.8|42640.8|0
1736127000000|2025-01-06 01:30:00|42661.8|42641.8|42664.8|42644.8|42669.8|42649.8|42661.8|42641.8|0
1736127300000|2025-01-06 01:35:00|42664.3|42644.3|42656.8|42636.8|42664.8|42644.8|42649.3|42629.3|0
1736127600000|2025-01-06 01:40:00|42656.3|42636.3|42653.8|42633.8|42658.8|42638.8|42652.8|42632.8|0
1736127900000|2025-01-06 01:45:00|42654.8|42634.8|42643.8|42623.8|42658.8|42638.8|42643.8|42623.8|0
1736128200000|2025-01-06 01:50:00|42643.3|42623.3|42644.8|42624.8|42648.3|42628.3|42639.8|42619.8|0
1736128500000|2025-01-06 01:55:00|42644.3|42624.3|42652.8|42632.8|42654.3|42634.3|42644.3|42624.3|0
1736128800000|2025-01-06 02:00:00|42652.3|42632.3|42634.8|42614.8|42652.3|42632.3|42632.8|42612.8|0
1736129100000|2025-01-06 02:05:00|42634.3|42614.3|42646.3|42626.3|42652.3|42632.3|42633.8|42613.8|0
1736129400000|2025-01-06 02:10:00|42646.8|42626.8|42660.8|42640.8|42663.8|42643.8|42646.8|42626.8|0
1736129700000|2025-01-06 02:15:00|42660.3|42640.3|42667.3|42647.3|42667.8|42647.8|42659.3|42639.3|0
1736130000000|2025-01-06 02:20:00|42667.8|42647.8|42661.8|42641.8|42667.8|42647.8|42658.8|42638.8|0
1736130300000|2025-01-06 02:25:00|42661.3|42641.3|42642.8|42622.8|42663.3|42643.3|42641.8|42621.8|0
1736130600000|2025-01-06 02:30:00|42642.3|42622.3|42646.8|42626.8|42650.8|42630.8|42638.8|42618.8|0
1736130900000|2025-01-06 02:35:00|42646.3|42626.3|42654.8|42634.8|42655.3|42635.3|42644.3|42624.3|0
1736131200000|2025-01-06 02:40:00|42654.3|42634.3|42645.8|42625.8|42655.8|42635.8|42643.8|42623.8|0
1736131500000|2025-01-06 02:45:00|42645.3|42625.3|42656.3|42636.3|42656.3|42636.3|42644.3|42624.3|0
1736131800000|2025-01-06 02:50:00|42655.8|42635.8|42659.8|42639.8|42659.8|42639.8|42652.8|42632.8|0
1736132100000|2025-01-06 02:55:00|42659.3|42639.3|42657.8|42637.8|42660.8|42640.8|42656.8|42636.8|0
1736132400000|2025-01-06 03:00:00|42658.3|42638.3|42652.8|42632.8|42658.8|42638.8|42652.8|42632.8|0
1736132700000|2025-01-06 03:05:00|42653.3|42633.3|42649.3|42629.3|42654.8|42634.8|42648.8|42628.8|0
1736133000000|2025-01-06 03:10:00|42648.8|42628.8|42652.8|42632.8|42652.8|42632.8|42648.8|42628.8|0
1736133300000|2025-01-06 03:15:00|42653.3|42633.3|42649.8|42629.8|42654.8|42634.8|42649.8|42629.8|0
1736133600000|2025-01-06 03:20:00|42650.3|42630.3|42646.8|42626.8|42652.8|42632.8|42646.3|42626.3|0
1736133900000|2025-01-06 03:25:00|42646.3|42626.3|42646.8|42626.8|42648.8|42628.8|42642.3|42622.3|0
1736134200000|2025-01-06 03:30:00|42646.3|42626.3|42662.2|42642.2|42662.2|42642.2|42644.8|42624.8|0
1736134500000|2025-01-06 03:35:00|42661.7|42641.7|42665.7|42645.7|42668.7|42648.7|42661.7|42641.7|0
1736134800000|2025-01-06 03:40:00|42665.2|42645.2|42659.2|42639.2|42665.7|42645.7|42658.2|42638.2|0
1736135100000|2025-01-06 03:45:00|42658.7|42638.7|42654.7|42634.7|42658.7|42638.7|42653.2|42633.2|0
1736135400000|2025-01-06 03:50:00|42654.2|42634.2|42655.7|42635.7|42661.2|42641.2|42653.7|42633.7|0
1736135700000|2025-01-06 03:55:00|42655.2|42635.2|42653.7|42633.7|42655.7|42635.7|42650.7|42630.7|0
1736136000000|2025-01-06 04:00:00|42653.2|42633.2|42653.7|42633.7|42657.2|42637.2|42652.7|42632.7|0
1736136300000|2025-01-06 04:05:00|42654.2|42634.2|42658.7|42638.7|42658.7|42638.7|42654.2|42634.2|0
1736136600000|2025-01-06 04:10:00|42659.2|42639.2|42656.2|42636.2|42659.7|42639.7|42656.2|42636.2|0
1736136900000|2025-01-06 04:15:00|42655.7|42635.7|42660.7|42640.7|42661.7|42641.7|42651.2|42631.2|0
1736137200000|2025-01-06 04:20:00|42660.2|42640.2|42665.7|42645.7|42666.7|42646.7|42659.2|42639.2|0
1736137500000|2025-01-06 04:25:00|42666.2|42646.2|42670.2|42650.2|42671.7|42651.7|42665.7|42645.7|0
1736137800000|2025-01-06 04:30:00|42669.7|42649.7|42670.7|42650.7|42674.7|42654.7|42669.7|42649.7|0
1736138100000|2025-01-06 04:35:00|42670.2|42650.2|42670.7|42650.7|42673.2|42653.2|42667.7|42647.7|0
1736138400000|2025-01-06 04:40:00|42670.2|42650.2|42667.7|42647.7|42671.2|42651.2|42666.7|42646.7|0
1736138700000|2025-01-06 04:45:00|42667.2|42647.2|42664.7|42644.7|42668.7|42648.7|42664.7|42644.7|0
1736139000000|2025-01-06 04:50:00|42664.2|42644.2|42661.7|42641.7|42664.2|42644.2|42659.7|42639.7|0
1736139300000|2025-01-06 04:55:00|42662.2|42642.2|42663.7|42643.7|42664.7|42644.7|42660.7|42640.7|0
1736139600000|2025-01-06 05:00:00|42663.2|42643.2|42661.7|42641.7|42669.2|42649.2|42661.7|42641.7|0
1736139900000|2025-01-06 05:05:00|42662.2|42642.2|42669.7|42649.7|42669.7|42649.7|42662.2|42642.2|0
1736140200000|2025-01-06 05:10:00|42668.7|42648.7|42672.2|42652.2|42672.7|42652.7|42667.2|42647.2|0
1736140500000|2025-01-06 05:15:00|42671.7|42651.7|42669.7|42649.7|42673.7|42653.7|42669.7|42649.7|0
1736140800000|2025-01-06 05:20:00|42670.2|42650.2|42683.7|42663.7|42684.7|42664.7|42669.7|42649.7|0
1736141100000|2025-01-06 05:25:00|42684.2|42664.2|42687.7|42667.7|42688.7|42668.7|42684.2|42664.2|0
1736141400000|2025-01-06 05:30:00|42687.2|42667.2|42700.2|42680.2|42703.2|42683.2|42687.2|42667.2|0
1736141700000|2025-01-06 05:35:00|42699.7|42679.7|42696.7|42676.7|42701.7|42681.7|42694.2|42674.2|0
1736142000000|2025-01-06 05:40:00|42696.2|42676.2|42689.7|42669.7|42697.7|42677.7|42689.7|42669.7|0
1736142300000|2025-01-06 05:45:00|42689.2|42669.2|42688.7|42668.7|42689.7|42669.7|42684.2|42664.2|0
1736142600000|2025-01-06 05:50:00|42688.2|42668.2|42693.7|42673.7|42693.7|42673.7|42688.2|42668.2|0
1736142900000|2025-01-06 05:55:00|42693.2|42673.2|42691.7|42671.7|42693.7|42673.7|42689.2|42669.2|0
1736143200000|2025-01-06 06:00:00|42691.2|42671.2|42695.7|42675.7|42695.7|42675.7|42689.7|42669.7|0
1736143500000|2025-01-06 06:05:00|42696.2|42676.2|42688.7|42668.7|42696.2|42676.2|42686.7|42666.7|0
1736143800000|2025-01-06 06:10:00|42688.2|42668.2|42689.7|42669.7|42691.2|42671.2|42686.7|42666.7|0
1736144100000|2025-01-06 06:15:00|42690.2|42670.2|42693.7|42673.7|42695.7|42675.7|42689.7|42669.7|0
1736144400000|2025-01-06 06:20:00|42694.2|42674.2|42699.7|42679.7|42699.7|42679.7|42693.7|42673.7|0
1736144700000|2025-01-06 06:25:00|42699.2|42679.2|42694.7|42674.7|42702.2|42682.2|42694.2|42674.2|0
1736145000000|2025-01-06 06:30:00|42695.7|42675.7|42703.7|42683.7|42704.7|42684.7|42693.7|42673.7|0
1736145300000|2025-01-06 06:35:00|42704.2|42684.2|42710.2|42690.2|42712.2|42692.2|42702.7|42682.7|0
1736145600000|2025-01-06 06:40:00|42709.7|42689.7|42707.7|42687.7|42711.7|42691.7|42706.7|42686.7|0
1736145900000|2025-01-06 06:45:00|42707.2|42687.2|42712.7|42692.7|42717.2|42697.2|42707.2|42687.2|0
1736146200000|2025-01-06 06:50:00|42712.2|42692.2|42709.7|42689.7|42713.2|42693.2|42704.2|42684.2|0
1736146500000|2025-01-06 06:55:00|42709.2|42689.2|42712.7|42692.7|42712.7|42692.7|42707.7|42687.7|0
1736146800000|2025-01-06 07:00:00|42710.7|42690.7|42709.7|42689.7|42719.2|42699.2|42707.2|42687.2|0
1736147100000|2025-01-06 07:05:00|42710.2|42690.2|42704.7|42684.7|42710.2|42690.2|42696.2|42676.2|0
1736147400000|2025-01-06 07:10:00|42704.2|42684.2|42707.7|42687.7|42711.7|42691.7|42704.2|42684.2|0
1736147700000|2025-01-06 07:15:00|42708.2|42688.2|42703.7|42683.7|42708.7|42688.7|42701.7|42681.7|0
1736148000000|2025-01-06 07:20:00|42704.2|42684.2|42712.7|42692.7|42715.2|42695.2|42703.7|42683.7|0
1736148300000|2025-01-06 07:25:00|42713.2|42693.2|42723.7|42703.7|42725.2|42705.2|42710.7|42690.7|0
1736148600000|2025-01-06 07:30:00|42724.2|42704.2|42737.7|42717.7|42737.7|42717.7|42721.7|42701.7|0
1736148900000|2025-01-06 07:35:00|42736.7|42716.7|42725.7|42705.7|42739.7|42719.7|42724.2|42704.2|0
1736149200000|2025-01-06 07:40:00|42726.2|42706.2|42732.7|42712.7|42733.7|42713.7|42722.7|42702.7|0
1736149500000|2025-01-06 07:45:00|42733.2|42713.2|42730.7|42710.7|42733.2|42713.2|42730.7|42710.7|0
1736149800000|2025-01-06 07:50:00|42731.2|42711.2|42729.7|42709.7|42732.2|42712.2|42728.2|42708.2|0
1736150100000|2025-01-06 07:55:00|42731.2|42711.2|42722.7|42702.7|42734.2|42714.2|42722.7|42702.7|0
1736150400000|2025-01-06 08:00:00|42726.7|42706.7|42730.7|42710.7|42730.7|42710.7|42716.7|42696.7|0
1736150700000|2025-01-06 08:05:00|42731.2|42711.2|42742.7|42722.7|42743.2|42723.2|42731.2|42711.2|0
1736151000000|2025-01-06 08:10:00|42742.2|42722.2|42749.7|42729.7|42750.7|42730.7|42740.2|42720.2|0
1736151300000|2025-01-06 08:15:00|42750.2|42730.2|42722.2|42702.2|42750.2|42730.2|42721.2|42701.2|0
1736151600000|2025-01-06 08:20:00|42722.7|42702.7|42714.7|42694.7|42731.7|42711.7|42713.2|42693.2|0
1736151900000|2025-01-06 08:25:00|42714.2|42694.2|42721.7|42701.7|42721.7|42701.7|42704.7|42684.7|0
1736152200000|2025-01-06 08:30:00|42720.2|42700.2|42726.7|42706.7|42728.7|42708.7|42718.7|42698.7|0
1736152500000|2025-01-06 08:35:00|42727.7|42707.7|42723.7|42703.7|42733.2|42713.2|42716.7|42696.7|0
1736152800000|2025-01-06 08:40:00|42724.2|42704.2|42729.7|42709.7|42730.7|42710.7|42720.7|42700.7|0
1736153100000|2025-01-06 08:45:00|42729.2|42709.2|42744.7|42724.7|42746.7|42726.7|42728.7|42708.7|0
1736153400000|2025-01-06 08:50:00|42746.7|42726.7|42752.7|42732.7|42758.7|42738.7|42746.7|42726.7|0
1736153700000|2025-01-06 08:55:00|42752.2|42732.2|42749.7|42729.7|42756.7|42736.7|42743.7|42723.7|0
1736154000000|2025-01-06 09:00:00|42751.2|42731.2|42771.2|42751.2|42787.7|42767.7|42750.7|42730.7|0
1736154300000|2025-01-06 09:05:00|42770.7|42750.7|42761.2|42741.2|42771.2|42751.2|42751.7|42731.7|0
1736154600000|2025-01-06 09:10:00|42761.7|42741.7|42750.7|42730.7|42765.2|42745.2|42749.2|42729.2|0
1736154900000|2025-01-06 09:15:00|42751.2|42731.2|42754.7|42734.7|42756.2|42736.2|42742.7|42722.7|0
1736155200000|2025-01-06 09:20:00|42755.2|42735.2|42754.7|42734.7|42764.7|42744.7|42750.7|42730.7|0
1736155500000|2025-01-06 09:25:00|42755.2|42735.2|42743.7|42723.7|42755.7|42735.7|42740.2|42720.2|0
1736155800000|2025-01-06 09:30:00|42744.7|42724.7|42756.2|42736.2|42764.7|42744.7|42739.2|42719.2|0
1736156100000|2025-01-06 09:35:00|42755.7|42735.7|42756.2|42736.2|42765.2|42745.2|42754.7|42734.7|0
1736156400000|2025-01-06 09:40:00|42755.7|42735.7|42756.7|42736.7|42761.2|42741.2|42752.2|42732.2|0
1736156700000|2025-01-06 09:45:00|42757.2|42737.2|42768.7|42748.7|42769.7|42749.7|42757.2|42737.2|0
1736157000000|2025-01-06 09:50:00|42769.2|42749.2|42768.7|42748.7|42771.7|42751.7|42761.7|42741.7|0
1736157300000|2025-01-06 09:55:00|42769.2|42749.2|42776.7|42756.7|42781.7|42761.7|42767.7|42747.7|0
1736157600000|2025-01-06 10:00:00|42777.7|42757.7|42764.7|42744.7|42779.2|42759.2|42762.7|42742.7|0
1736157900000|2025-01-06 10:05:00|42765.2|42745.2|42756.2|42736.2|42767.2|42747.2|42754.2|42734.2|0
1736158200000|2025-01-06 10:10:00|42756.7|42736.7|42759.2|42739.2|42762.7|42742.7|42749.7|42729.7|0
1736158500000|2025-01-06 10:15:00|42759.7|42739.7|42774.7|42754.7|42775.7|42755.7|42752.2|42732.2|0
1736158800000|2025-01-06 10:20:00|42774.2|42754.2|42773.2|42753.2|42778.7|42758.7|42763.7|42743.7|0
1736159100000|2025-01-06 10:25:00|42773.7|42753.7|42769.2|42749.2|42776.7|42756.7|42765.7|42745.7|0
1736159400000|2025-01-06 10:30:00|42769.7|42749.7|42756.7|42736.7|42770.7|42750.7|42751.7|42731.7|0
1736159700000|2025-01-06 10:35:00|42757.2|42737.2|42750.7|42730.7|42759.7|42739.7|42741.7|42721.7|0
1736160000000|2025-01-06 10:40:00|42749.7|42729.7|42740.7|42720.7|42750.7|42730.7|42739.7|42719.7|0
1736160300000|2025-01-06 10:45:00|42740.2|42720.2|42717.2|42697.2|42741.7|42721.7|42708.7|42688.7|0
1736160600000|2025-01-06 10:50:00|42716.7|42696.7|42705.7|42685.7|42722.7|42702.7|42696.7|42676.7|0
1736160900000|2025-01-06 10:55:00|42706.2|42686.2|42709.7|42689.7|42712.2|42692.2|42695.7|42675.7|0
1736161200000|2025-01-06 11:00:00|42711.7|42691.7|42698.7|42678.7|42722.2|42702.2|42675.7|42655.7|0
1736161500000|2025-01-06 11:05:00|42697.2|42677.2|42714.7|42694.7|42723.2|42703.2|42697.2|42677.2|0
1736161800000|2025-01-06 11:10:00|42714.2|42694.2|42739.7|42719.7|42744.7|42724.7|42711.7|42691.7|0
1736162100000|2025-01-06 11:15:00|42740.2|42720.2|42772.7|42752.7|42772.7|42752.7|42740.2|42720.2|0
1736162400000|2025-01-06 11:20:00|42772.2|42752.2|42794.7|42774.7|42795.7|42775.7|42766.7|42746.7|0
1736162700000|2025-01-06 11:25:00|42796.7|42776.7|42834.7|42814.7|42834.7|42814.7|42795.7|42775.7|0
1736163000000|2025-01-06 11:30:00|42836.7|42816.7|42828.7|42808.7|42860.7|42840.7|42821.2|42801.2|0
1736163300000|2025-01-06 11:35:00|42827.7|42807.7|42850.7|42830.7|42858.2|42838.2|42824.7|42804.7|0
1736163600000|2025-01-06 11:40:00|42851.2|42831.2|42844.7|42824.7|42855.7|42835.7|42839.2|42819.2|0
1736163900000|2025-01-06 11:45:00|42845.7|42825.7|42845.2|42825.2|42859.2|42839.2|42841.7|42821.7|0
1736164200000|2025-01-06 11:50:00|42845.7|42825.7|42855.7|42835.7|42856.2|42836.2|42828.2|42808.2|0
1736164500000|2025-01-06 11:55:00|42858.7|42838.7|42867.7|42847.7|42867.7|42847.7|42851.2|42831.2|0
1736164800000|2025-01-06 12:00:00|42869.7|42849.7|42870.7|42850.7|42884.7|42864.7|42862.2|42842.2|0
1736165100000|2025-01-06 12:05:00|42870.2|42850.2|42851.7|42831.7|42870.2|42850.2|42847.2|42827.2|0
1736165400000|2025-01-06 12:10:00|42852.7|42832.7|42845.7|42825.7|42854.2|42834.2|42838.2|42818.2|0
1736165700000|2025-01-06 12:15:00|42847.2|42827.2|42842.7|42822.7|42860.7|42840.7|42834.7|42814.7|0
1736166000000|2025-01-06 12:20:00|42842.2|42822.2|42855.2|42835.2|42861.2|42841.2|42838.2|42818.2|0
1736166300000|2025-01-06 12:25:00|42855.7|42835.7|42854.7|42834.7|42856.7|42836.7|42839.7|42819.7|0
1736166600000|2025-01-06 12:30:00|42855.2|42835.2|42852.7|42832.7|42858.7|42838.7|42842.7|42822.7|0
1736166900000|2025-01-06 12:35:00|42852.2|42832.2|42869.2|42849.2|42871.2|42851.2|42845.7|42825.7|0
1736167200000|2025-01-06 12:40:00|42869.7|42849.7|42878.7|42858.7|42879.7|42859.7|42861.7|42841.7|0
1736167500000|2025-01-06 12:45:00|42878.2|42858.2|42900.7|42880.7|42903.7|42883.7|42875.7|42855.7|0
1736167800000|2025-01-06 12:50:00|42901.7|42881.7|42880.2|42860.2|42901.7|42881.7|42873.7|42853.7|0
1736168100000|2025-01-06 12:55:00|42880.7|42860.7|42874.7|42854.7|42883.2|42863.2|42869.7|42849.7|0
1736168400000|2025-01-06 13:00:00|42875.2|42855.2|42886.2|42866.2|42890.2|42870.2|42871.2|42851.2|0
1736168700000|2025-01-06 13:05:00|42882.7|42862.7|42893.7|42873.7|42895.2|42875.2|42877.7|42857.7|0
1736169000000|2025-01-06 13:10:00|42894.2|42874.2|42872.7|42852.7|42894.2|42874.2|42870.7|42850.7|0
1736169300000|2025-01-06 13:15:00|42873.2|42853.2|42869.7|42849.7|42876.7|42856.7|42865.7|42845.7|0
1736169600000|2025-01-06 13:20:00|42869.2|42849.2|42885.7|42865.7|42885.7|42865.7|42866.7|42846.7|0
1736169900000|2025-01-06 13:25:00|42883.7|42863.7|42878.7|42858.7|42884.7|42864.7|42872.7|42852.7|0
1736170200000|2025-01-06 13:30:00|42880.2|42860.2|42889.7|42869.7|42893.7|42873.7|42880.2|42860.2|0
1736170500000|2025-01-06 13:35:00|42888.7|42868.7|42891.2|42871.2|42897.7|42877.7|42885.7|42865.7|0
1736170800000|2025-01-06 13:40:00|42891.7|42871.7|42901.7|42881.7|42901.7|42881.7|42887.7|42867.7|0
1736171100000|2025-01-06 13:45:00|42902.2|42882.2|42924.2|42904.2|42925.2|42905.2|42902.2|42882.2|0
1736171400000|2025-01-06 13:50:00|42924.7|42904.7|42950.2|42930.2|42959.7|42939.7|42921.7|42901.7|0
1736171700000|2025-01-06 13:55:00|42950.7|42930.7|42949.7|42929.7|42952.7|42932.7|42934.7|42914.7|0
1736172000000|2025-01-06 14:00:00|42950.7|42930.7|42936.2|42916.2|42957.7|42937.7|42935.7|42915.7|0
1736172300000|2025-01-06 14:05:00|42936.7|42916.7|42941.7|42921.7|42946.7|42926.7|42934.2|42914.2|0
1736172600000|2025-01-06 14:10:00|42941.2|42921.2|42952.2|42932.2|42960.2|42940.2|42938.7|42918.7|0
1736172900000|2025-01-06 14:15:00|42951.7|42931.7|42801.2|42781.2|42951.7|42931.7|42786.7|42766.7|0
1736173200000|2025-01-06 14:20:00|42799.7|42779.7|42811.2|42791.2|42829.7|42809.7|42784.7|42764.7|0
1736173500000|2025-01-06 14:25:00|42810.2|42790.2|42857.7|42837.7|42865.2|42845.2|42810.2|42790.2|0
1736173800000|2025-01-06 14:30:00|42862.7|42842.7|42846.2|42826.2|42887.7|42867.7|42827.7|42807.7|0
1736174100000|2025-01-06 14:35:00|42844.7|42824.7|42787.7|42767.7|42844.7|42824.7|42778.7|42758.7|0
1736174400000|2025-01-06 14:40:00|42783.7|42763.7|42825.2|42805.2|42861.2|42841.2|42783.7|42763.7|0
1736174700000|2025-01-06 14:45:00|42839.7|42819.7|42911.2|42891.2|42914.2|42894.2|42835.2|42815.2|0
1736175000000|2025-01-06 14:50:00|42909.7|42889.7|42925.7|42905.7|42942.7|42922.7|42883.7|42863.7|0
1736175300000|2025-01-06 14:55:00|42924.2|42904.2|42947.2|42927.2|42957.2|42937.2|42916.2|42896.2|0
1736175600000|2025-01-06 15:00:00|42948.2|42928.2|43016.7|42996.7|43017.2|42997.2|42936.2|42916.2|0
1736175900000|2025-01-06 15:05:00|43017.2|42997.2|43019.7|42999.7|43020.7|43000.7|42988.2|42968.2|0
1736176200000|2025-01-06 15:10:00|43021.7|43001.7|43018.2|42998.2|43035.2|43015.2|42988.7|42968.7|0
1736176500000|2025-01-06 15:15:00|43017.7|42997.7|42959.7|42939.7|43025.7|43005.7|42956.2|42936.2|0
1736176800000|2025-01-06 15:20:00|42958.2|42938.2|42938.7|42918.7|42966.2|42946.2|42925.2|42905.2|0
1736177100000|2025-01-06 15:25:00|42941.7|42921.7|42972.2|42952.2|42975.2|42955.2|42920.2|42900.2|0
1736177400000|2025-01-06 15:30:00|42973.2|42953.2|42957.2|42937.2|42982.7|42962.7|42927.2|42907.2|0
1736177700000|2025-01-06 15:35:00|42956.7|42936.7|42932.2|42912.2|42956.7|42936.7|42914.2|42894.2|0
1736178000000|2025-01-06 15:40:00|42933.7|42913.7|42928.7|42908.7|42946.2|42926.2|42914.2|42894.2|0
1736178300000|2025-01-06 15:45:00|42929.7|42909.7|42914.7|42894.7|42952.2|42932.2|42909.7|42889.7|0
1736178600000|2025-01-06 15:50:00|42916.7|42896.7|42963.7|42943.7|42976.2|42956.2|42911.2|42891.2|0
1736178900000|2025-01-06 15:55:00|42962.7|42942.7|42953.7|42933.7|42977.7|42957.7|42943.2|42923.2|0
1736179200000|2025-01-06 16:00:00|42953.2|42933.2|42932.7|42912.7|42961.7|42941.7|42912.7|42892.7|0
1736179500000|2025-01-06 16:05:00|42933.2|42913.2|42921.7|42901.7|42936.7|42916.7|42888.7|42868.7|0
1736179800000|2025-01-06 16:10:00|42927.2|42907.2|42972.7|42952.7|42973.7|42953.7|42926.7|42906.7|0
1736180100000|2025-01-06 16:15:00|42971.2|42951.2|43012.2|42992.2|43016.2|42996.2|42958.7|42938.7|0
1736180400000|2025-01-06 16:20:00|43011.7|42991.7|43030.7|43010.7|43030.7|43010.7|43008.7|42988.7|0
1736180700000|2025-01-06 16:25:00|43028.7|43008.7|43033.7|43013.7|43037.7|43017.7|43011.2|42991.2|0
1736181000000|2025-01-06 16:30:00|43034.7|43014.7|43049.7|43029.7|43069.7|43049.7|43031.7|43011.7|0
1736181300000|2025-01-06 16:35:00|43046.2|43026.2|43085.7|43065.7|43093.2|43073.2|43046.2|43026.2|0
1736181600000|2025-01-06 16:40:00|43082.7|43062.7|43062.7|43042.7|43087.7|43067.7|43054.7|43034.7|0
1736181900000|2025-01-06 16:45:00|43063.7|43043.7|43070.7|43050.7|43074.2|43054.2|43040.7|43020.7|0
1736182200000|2025-01-06 16:50:00|43070.2|43050.2|43077.7|43057.7|43084.7|43064.7|43062.2|43042.2|0
1736182500000|2025-01-06 16:55:00|43078.7|43058.7|43093.7|43073.7|43098.7|43078.7|43066.7|43046.7|0
1736182800000|2025-01-06 17:00:00|43092.2|43072.2|43063.2|43043.2|43092.2|43072.2|43054.7|43034.7|0
1736183100000|2025-01-06 17:05:00|43062.7|43042.7|43054.2|43034.2|43067.2|43047.2|43028.7|43008.7|0
1736183400000|2025-01-06 17:10:00|43053.7|43033.7|43029.7|43009.7|43055.2|43035.2|43014.7|42994.7|0
1736183700000|2025-01-06 17:15:00|43029.2|43009.2|43034.7|43014.7|43056.7|43036.7|43021.7|43001.7|0
1736184000000|2025-01-06 17:20:00|43035.7|43015.7|43022.7|43002.7|43039.2|43019.2|43015.7|42995.7|0
1736184300000|2025-01-06 17:25:00|43023.2|43003.2|43000.7|42980.7|43023.7|43003.7|42985.2|42965.2|0
1736184600000|2025-01-06 17:30:00|42999.7|42979.7|43001.7|42981.7|43006.7|42986.7|42978.7|42958.7|0
1736184900000|2025-01-06 17:35:00|43005.2|42985.2|42981.7|42961.7|43010.7|42990.7|42972.7|42952.7|0
1736185200000|2025-01-06 17:40:00|42980.7|42960.7|42960.7|42940.7|42984.7|42964.7|42940.2|42920.2|0
1736185500000|2025-01-06 17:45:00|42961.2|42941.2|42947.7|42927.7|42974.7|42954.7|42944.7|42924.7|0
1736185800000|2025-01-06 17:50:00|42946.7|42926.7|42917.7|42897.7|42948.7|42928.7|42905.7|42885.7|0
1736186100000|2025-01-06 17:55:00|42914.7|42894.7|42912.2|42892.2|42926.7|42906.7|42878.2|42858.2|0
1736186400000|2025-01-06 18:00:00|42915.2|42895.2|42879.2|42859.2|42918.7|42898.7|42838.7|42818.7|0
1736186700000|2025-01-06 18:05:00|42880.7|42860.7|42847.7|42827.7|42885.7|42865.7|42837.2|42817.2|0
1736187000000|2025-01-06 18:10:00|42848.7|42828.7|42875.7|42855.7|42878.2|42858.2|42839.2|42819.2|0
1736187300000|2025-01-06 18:15:00|42876.7|42856.7|42868.2|42848.2|42880.7|42860.7|42852.7|42832.7|0
1736187600000|2025-01-06 18:20:00|42868.7|42848.7|42869.7|42849.7|42892.7|42872.7|42858.7|42838.7|0
1736187900000|2025-01-06 18:25:00|42865.7|42845.7|42861.7|42841.7|42873.7|42853.7|42850.7|42830.7|0
1736188200000|2025-01-06 18:30:00|42860.2|42840.2|42825.7|42805.7|42865.2|42845.2|42812.7|42792.7|0
1736188500000|2025-01-06 18:35:00|42826.2|42806.2|42824.2|42804.2|42846.2|42826.2|42807.2|42787.2|0
1736188800000|2025-01-06 18:40:00|42822.7|42802.7|42790.7|42770.7|42824.7|42804.7|42779.2|42759.2|0
1736189100000|2025-01-06 18:45:00|42792.2|42772.2|42736.7|42716.7|42794.2|42774.2|42728.7|42708.7|0
1736189400000|2025-01-06 18:50:00|42739.2|42719.2|42774.7|42754.7|42784.7|42764.7|42737.7|42717.7|0
1736189700000|2025-01-06 18:55:00|42772.7|42752.7|42756.7|42736.7|42788.7|42768.7|42756.7|42736.7|0
1736190000000|2025-01-06 19:00:00|42759.7|42739.7|42680.7|42660.7|42765.7|42745.7|42680.7|42660.7|0
1736190300000|2025-01-06 19:05:00|42681.2|42661.2|42728.7|42708.7|42734.7|42714.7|42681.2|42661.2|0
1736190600000|2025-01-06 19:10:00|42729.7|42709.7|42765.7|42745.7|42769.2|42749.2|42711.2|42691.2|0
1736190900000|2025-01-06 19:15:00|42764.7|42744.7|42765.7|42745.7|42785.7|42765.7|42756.2|42736.2|0
1736191200000|2025-01-06 19:20:00|42765.2|42745.2|42757.7|42737.7|42774.2|42754.2|42750.7|42730.7|0
1736191500000|2025-01-06 19:25:00|42758.7|42738.7|42733.7|42713.7|42767.7|42747.7|42730.7|42710.7|0
1736191800000|2025-01-06 19:30:00|42734.7|42714.7|42747.7|42727.7|42760.7|42740.7|42718.7|42698.7|0
1736192100000|2025-01-06 19:35:00|42746.7|42726.7|42731.7|42711.7|42750.2|42730.2|42723.7|42703.7|0
1736192400000|2025-01-06 19:40:00|42729.7|42709.7|42731.7|42711.7|42743.7|42723.7|42708.7|42688.7|0
1736192700000|2025-01-06 19:45:00|42728.7|42708.7|42748.7|42728.7|42751.7|42731.7|42717.7|42697.7|0
1736193000000|2025-01-06 19:50:00|42747.7|42727.7|42719.2|42699.2|42747.7|42727.7|42709.7|42689.7|0
1736193300000|2025-01-06 19:55:00|42718.2|42698.2|42669.2|42649.2|42722.7|42702.7|42659.7|42639.7|0
1736193600000|2025-01-06 20:00:00|42666.2|42646.2|42676.7|42656.7|42691.7|42671.7|42644.7|42624.7|0
1736193900000|2025-01-06 20:05:00|42677.7|42657.7|42652.7|42632.7|42683.2|42663.2|42634.2|42614.2|0
1736194200000|2025-01-06 20:10:00|42651.7|42631.7|42636.7|42616.7|42659.7|42639.7|42632.7|42612.7|0
1736194500000|2025-01-06 20:15:00|42635.2|42615.2|42630.7|42610.7|42647.7|42627.7|42610.7|42590.7|0
1736194800000|2025-01-06 20:20:00|42628.2|42608.2|42678.2|42658.2|42682.7|42662.7|42602.7|42582.7|0
1736195100000|2025-01-06 20:25:00|42677.7|42657.7|42658.7|42638.7|42677.7|42657.7|42649.2|42629.2|0
1736195400000|2025-01-06 20:30:00|42656.7|42636.7|42654.7|42634.7|42683.7|42663.7|42646.7|42626.7|0
1736195700000|2025-01-06 20:35:00|42653.7|42633.7|42650.7|42630.7|42688.7|42668.7|42647.7|42627.7|0
1736196000000|2025-01-06 20:40:00|42648.7|42628.7|42632.7|42612.7|42660.7|42640.7|42622.7|42602.7|0
1736196300000|2025-01-06 20:45:00|42635.7|42615.7|42591.7|42571.7|42637.2|42617.2|42578.2|42558.2|0
1736196600000|2025-01-06 20:50:00|42589.2|42569.2|42629.2|42609.2|42652.2|42632.2|42589.2|42569.2|0
1736196900000|2025-01-06 20:55:00|42628.2|42608.2|42679.2|42659.2|42686.2|42666.2|42627.7|42607.7|0
1736197200000|2025-01-06 21:00:00|42682.7|42662.7|42690.7|42670.7|42710.7|42690.7|42682.7|42662.7|0
1736197500000|2025-01-06 21:05:00|42692.2|42672.2|42712.7|42692.7|42721.7|42701.7|42692.2|42672.2|0
1736197800000|2025-01-06 21:10:00|42711.7|42691.7|42714.2|42694.2|42717.2|42697.2|42697.7|42677.7|0
1736198100000|2025-01-06 21:15:00|42715.7|42695.7|42714.7|42694.7|42716.2|42696.2|42707.2|42687.2|0
1736198400000|2025-01-06 21:20:00|42714.2|42694.2|42710.7|42690.7|42715.7|42695.7|42706.2|42686.2|0
1736198700000|2025-01-06 21:25:00|42710.2|42690.2|42710.7|42690.7|42712.7|42692.7|42706.7|42686.7|0
1736199000000|2025-01-06 21:30:00|42711.2|42691.2|42714.7|42694.7|42717.7|42697.7|42710.7|42690.7|0
1736199300000|2025-01-06 21:35:00|42714.2|42694.2|42700.7|42680.7|42714.7|42694.7|42699.2|42679.2|0
1736199600000|2025-01-06 21:40:00|42700.2|42680.2|42704.7|42684.7|42704.7|42684.7|42699.2|42679.2|0
1736199900000|2025-01-06 21:45:00|42705.2|42685.2|42711.7|42691.7|42713.7|42693.7|42700.2|42680.2|0
1736200200000|2025-01-06 21:50:00|42712.2|42692.2|42714.7|42694.7|42718.2|42698.2|42711.2|42691.2|0
1736200500000|2025-01-06 21:55:00|42714.2|42694.2|42720.7|42700.7|42721.7|42701.7|42708.7|42688.7|0
1736200800000|2025-01-06 22:00:00|42720.6|42700.6|42715.8|42695.8|42720.6|42700.6|42715.8|42695.8|0
1736201100000|2025-01-06 22:05:00|42715.5|42695.5|42720.5|42700.5|42720.8|42700.8|42715.5|42695.5|0
1736201400000|2025-01-06 22:10:00|42720|42700|42720.9|42700.9|42721.1|42701.1|42720|42700|0
1736201700000|2025-01-06 22:15:00|42721.1|42701.1|42723.2|42703.2|42723.2|42703.2|42721|42701|0
1736202000000|2025-01-06 22:20:00|42723.3|42703.3|42720.2|42700.2|42723.3|42703.3|42719.2|42699.2|0
1736202300000|2025-01-06 22:25:00|42720.4|42700.4|42719.9|42699.9|42720.5|42700.5|42719.9|42699.9|0
1736202600000|2025-01-06 22:30:00|42721|42701|42721.3|42701.3|42721.3|42701.3|42718.6|42698.6|0
1736202900000|2025-01-06 22:35:00|42721.4|42701.4|42722.1|42702.1|42722.1|42702.1|42721.1|42701.1|0
1736203200000|2025-01-06 22:40:00|42722|42702|42727.1|42707.1|42728.7|42708.7|42721.8|42701.8|0
1736203500000|2025-01-06 22:45:00|42726.8|42706.8|42726.3|42706.3|42726.8|42706.8|42726.1|42706.1|0
1736203800000|2025-01-06 22:50:00|42726.4|42706.4|42726.8|42706.8|42728.5|42708.5|42726.1|42706.1|0
1736204100000|2025-01-06 22:55:00|42726.6|42706.6|42728.2|42708.2|42729.5|42709.5|42724.8|42704.8|0
1736204400000|2025-01-06 23:00:00|42731.6|42711.6|42743.6|42723.6|42744.6|42724.6|42726.1|42706.1|0
1736204700000|2025-01-06 23:05:00|42743.1|42723.1|42725.1|42705.1|42744.1|42724.1|42724.6|42704.6|0
1736205000000|2025-01-06 23:10:00|42725.6|42705.6|42728.6|42708.6|42731.6|42711.6|42725.6|42705.6|0
1736205300000|2025-01-06 23:15:00|42728.1|42708.1|42717.6|42697.6|42728.1|42708.1|42716.6|42696.6|0
1736205600000|2025-01-06 23:20:00|42716.1|42696.1|42711.6|42691.6|42716.1|42696.1|42705.1|42685.1|0
1736205900000|2025-01-06 23:25:00|42711.1|42691.1|42708.6|42688.6|42718.1|42698.1|42707.6|42687.6|0
1736206200000|2025-01-06 23:30:00|42708.1|42688.1|42704.6|42684.6|42711.6|42691.6|42702.6|42682.6|0
1736206500000|2025-01-06 23:35:00|42704.1|42684.1|42703.6|42683.6|42704.6|42684.6|42697.1|42677.1|0
1736206800000|2025-01-06 23:40:00|42704.1|42684.1|42710.1|42690.1|42711.1|42691.1|42703.1|42683.1|0
1736207100000|2025-01-06 23:45:00|42710.6|42690.6|42712.6|42692.6|42716.6|42696.6|42702.6|42682.6|0
1736207400000|2025-01-06 23:50:00|42713.1|42693.1|42705.1|42685.1|42716.1|42696.1|42703.6|42683.6|0
1736207700000|2025-01-06 23:55:00|42704.6|42684.6|42698.6|42678.6|42706.6|42686.6|42694.6|42674.6|0
1736208000000|2025-01-07 00:00:00|42697.6|42677.6|42690.6|42670.6|42702.6|42682.6|42689.6|42669.6|0
1736208300000|2025-01-07 00:05:00|42689.6|42669.6|42693.1|42673.1|42695.6|42675.6|42684.6|42664.6|0
1736208600000|2025-01-07 00:10:00|42694.6|42674.6|42700.1|42680.1|42703.6|42683.6|42694.6|42674.6|0
1736208900000|2025-01-07 00:15:00|42700.6|42680.6|42695.1|42675.1|42708.6|42688.6|42693.6|42673.6|0
1736209200000|2025-01-07 00:20:00|42695.6|42675.6|42699.1|42679.1|42699.6|42679.6|42691.1|42671.1|0
1736209500000|2025-01-07 00:25:00|42699.6|42679.6|42687.6|42667.6|42700.1|42680.1|42687.6|42667.6|0
1736209800000|2025-01-07 00:30:00|42688.6|42668.6|42699.6|42679.6|42699.6|42679.6|42686.6|42666.6|0
1736210100000|2025-01-07 00:35:00|42700.1|42680.1|42696.6|42676.6|42704.1|42684.1|42695.6|42675.6|0
1736210400000|2025-01-07 00:40:00|42697.1|42677.1|42698.6|42678.6|42700.6|42680.6|42695.1|42675.1|0
1736210700000|2025-01-07 00:45:00|42698.1|42678.1|42691.6|42671.6|42700.1|42680.1|42691.1|42671.1|0
1736211000000|2025-01-07 00:50:00|42692.1|42672.1|42686.6|42666.6|42694.1|42674.1|42686.6|42666.6|0
1736211300000|2025-01-07 00:55:00|42685.6|42665.6|42682.1|42662.1|42686.6|42666.6|42673.6|42653.6|0
1736211600000|2025-01-07 01:00:00|42680.6|42660.6|42670.1|42650.1|42685.6|42665.6|42667.1|42647.1|0
1736211900000|2025-01-07 01:05:00|42670.6|42650.6|42675.6|42655.6|42678.1|42658.1|42669.1|42649.1|0
1736212200000|2025-01-07 01:10:00|42676.1|42656.1|42673.6|42653.6|42681.6|42661.6|42673.1|42653.1|0
1736212500000|2025-01-07 01:15:00|42673.1|42653.1|42657.1|42637.1|42674.6|42654.6|42652.6|42632.6|0
1736212800000|2025-01-07 01:20:00|42658.6|42638.6|42656.6|42636.6|42664.1|42644.1|42652.6|42632.6|0
1736213100000|2025-01-07 01:25:00|42657.1|42637.1|42643.6|42623.6|42659.1|42639.1|42643.6|42623.6|0
1736213400000|2025-01-07 01:30:00|42644.1|42624.1|42649.1|42629.1|42651.1|42631.1|42638.1|42618.1|0
1736213700000|2025-01-07 01:35:00|42649.6|42629.6|42652.6|42632.6|42653.6|42633.6|42644.6|42624.6|0
1736214000000|2025-01-07 01:40:00|42652.1|42632.1|42654.6|42634.6|42657.1|42637.1|42651.6|42631.6|0
1736214300000|2025-01-07 01:45:00|42654.1|42634.1|42656.6|42636.6|42663.6|42643.6|42653.6|42633.6|0
1736214600000|2025-01-07 01:50:00|42657.1|42637.1|42667.1|42647.1|42670.1|42650.1|42656.1|42636.1|0
1736214900000|2025-01-07 01:55:00|42667.6|42647.6|42668.6|42648.6|42671.6|42651.6|42662.1|42642.1|0
1736215200000|2025-01-07 02:00:00|42667.6|42647.6|42682.2|42662.2|42685.7|42665.7|42667.6|42647.6|0
1736215500000|2025-01-07 02:05:00|42681.7|42661.7|42687.7|42667.7|42690.7|42670.7|42680.2|42660.2|0
1736215800000|2025-01-07 02:10:00|42688.2|42668.2|42682.2|42662.2|42688.2|42668.2|42682.2|42662.2|0
1736216100000|2025-01-07 02:15:00|42682.7|42662.7|42686.7|42666.7|42689.2|42669.2|42679.7|42659.7|0
1736216400000|2025-01-07 02:20:00|42687.2|42667.2|42693.2|42673.2|42696.2|42676.2|42687.2|42667.2|0
1736216700000|2025-01-07 02:25:00|42692.7|42672.7|42690.2|42670.2|42693.2|42673.2|42686.7|42666.7|0
1736217000000|2025-01-07 02:30:00|42689.2|42669.2|42680.7|42660.7|42689.2|42669.2|42680.7|42660.7|0
1736217300000|2025-01-07 02:35:00|42680.2|42660.2|42675.2|42655.2|42684.7|42664.7|42674.2|42654.2|0
1736217600000|2025-01-07 02:40:00|42675.7|42655.7|42676.7|42656.7|42678.8|42658.8|42665.2|42645.2|0
1736217900000|2025-01-07 02:45:00|42677.2|42657.2|42682.7|42662.7|42687.7|42667.7|42677.2|42657.2|0
1736218200000|2025-01-07 02:50:00|42682.2|42662.2|42667.7|42647.7|42682.2|42662.2|42663.7|42643.7|0
1736218500000|2025-01-07 02:55:00|42667.2|42647.2|42667.7|42647.7|42675.2|42655.2|42667.2|42647.2|0
1736218800000|2025-01-07 03:00:00|42668.2|42648.2|42666.7|42646.7|42668.7|42648.7|42651.2|42631.2|0
1736219100000|2025-01-07 03:05:00|42666.2|42646.2|42661.2|42641.2|42666.2|42646.2|42656.2|42636.2|0
1736219400000|2025-01-07 03:10:00|42660.7|42640.7|42674.2|42654.2|42676.7|42656.7|42658.7|42638.7|0
1736219700000|2025-01-07 03:15:00|42674.7|42654.7|42672.7|42652.7|42675.7|42655.7|42667.7|42647.7|0
1736220000000|2025-01-07 03:20:00|42672.2|42652.2|42673.7|42653.7|42677.7|42657.7|42672.2|42652.2|0
1736220300000|2025-01-07 03:25:00|42673.2|42653.2|42667.7|42647.7|42674.2|42654.2|42666.7|42646.7|0
1736220600000|2025-01-07 03:30:00|42668.2|42648.2|42684.7|42664.7|42687.2|42667.2|42667.7|42647.7|0
1736220900000|2025-01-07 03:35:00|42683.7|42663.7|42686.2|42666.2|42689.2|42669.2|42683.2|42663.2|0
1736221200000|2025-01-07 03:40:00|42686.7|42666.7|42685.7|42665.7|42686.7|42666.7|42681.7|42661.7|0
1736221500000|2025-01-07 03:45:00|42685.2|42665.2|42689.7|42669.7|42689.7|42669.7|42681.2|42661.2|0
1736221800000|2025-01-07 03:50:00|42689.2|42669.2|42685.7|42665.7|42689.2|42669.2|42679.2|42659.2|0
1736222100000|2025-01-07 03:55:00|42686.2|42666.2|42695.2|42675.2|42695.2|42675.2|42684.7|42664.7|0
1736222400000|2025-01-07 04:00:00|42694.2|42674.2|42687.7|42667.7|42694.7|42674.7|42686.7|42666.7|0
1736222700000|2025-01-07 04:05:00|42687.2|42667.2|42681.7|42661.7|42688.7|42668.7|42680.7|42660.7|0
1736223000000|2025-01-07 04:10:00|42682.2|42662.2|42688.7|42668.7|42688.7|42668.7|42678.7|42658.7|0
1736223300000|2025-01-07 04:15:00|42687.7|42667.7|42688.2|42668.2|42690.2|42670.2|42680.7|42660.7|0
1736223600000|2025-01-07 04:20:00|42687.7|42667.7|42688.7|42668.7|42689.7|42669.7|42684.2|42664.2|0
1736223900000|2025-01-07 04:25:00|42689.2|42669.2|42694.2|42674.2|42694.2|42674.2|42686.7|42666.7|0
1736224200000|2025-01-07 04:30:00|42693.7|42673.7|42687.2|42667.2|42696.2|42676.2|42685.2|42665.2|0
1736224500000|2025-01-07 04:35:00|42686.7|42666.7|42681.7|42661.7|42688.2|42668.2|42680.7|42660.7|0
1736224800000|2025-01-07 04:40:00|42681.2|42661.2|42678.2|42658.2|42682.7|42662.7|42677.7|42657.7|0
1736225100000|2025-01-07 04:45:00|42678.7|42658.7|42682.7|42662.7|42685.2|42665.2|42678.2|42658.2|0
1736225400000|2025-01-07 04:50:00|42682.2|42662.2|42683.7|42663.7|42685.7|42665.7|42678.7|42658.7|0
1736225700000|2025-01-07 04:55:00|42683.2|42663.2|42677.2|42657.2|42684.7|42664.7|42677.2|42657.2|0
1736226000000|2025-01-07 05:00:00|42676.7|42656.7|42678.2|42658.2|42679.2|42659.2|42674.7|42654.7|0
1736226300000|2025-01-07 05:05:00|42678.7|42658.7|42674.7|42654.7|42681.7|42661.7|42671.7|42651.7|0
1736226600000|2025-01-07 05:10:00|42674.2|42654.2|42677.2|42657.2|42681.2|42661.2|42674.2|42654.2|0
1736226900000|2025-01-07 05:15:00|42677.7|42657.7|42676.7|42656.7|42679.7|42659.7|42674.7|42654.7|0
1736227200000|2025-01-07 05:20:00|42677.2|42657.2|42650.7|42630.7|42678.7|42658.7|42641.7|42621.7|0
1736227500000|2025-01-07 05:25:00|42652.2|42632.2|42665.7|42645.7|42668.7|42648.7|42652.2|42632.2|0
1736227800000|2025-01-07 05:30:00|42664.2|42644.2|42670.7|42650.7|42672.2|42652.2|42659.2|42639.2|0
1736228100000|2025-01-07 05:35:00|42670.2|42650.2|42663.7|42643.7|42670.2|42650.2|42659.7|42639.7|0
1736228400000|2025-01-07 05:40:00|42664.2|42644.2|42659.2|42639.2|42666.2|42646.2|42655.7|42635.7|0
1736228700000|2025-01-07 05:45:00|42658.7|42638.7|42666.7|42646.7|42668.2|42648.2|42656.7|42636.7|0
1736229000000|2025-01-07 05:50:00|42667.7|42647.7|42673.7|42653.7|42677.7|42657.7|42666.7|42646.7|0
1736229300000|2025-01-07 05:55:00|42673.2|42653.2|42675.2|42655.2|42676.7|42656.7|42670.7|42650.7|0
1736229600000|2025-01-07 06:00:00|42673.7|42653.7|42675.7|42655.7|42684.7|42664.7|42673.7|42653.7|0
1736229900000|2025-01-07 06:05:00|42675.2|42655.2|42681.7|42661.7|42681.7|42661.7|42675.2|42655.2|0
1736230200000|2025-01-07 06:10:00|42682.2|42662.2|42672.7|42652.7|42683.2|42663.2|42672.2|42652.2|0
1736230500000|2025-01-07 06:15:00|42672.2|42652.2|42669.7|42649.7|42678.7|42658.7|42669.7|42649.7|0
1736230800000|2025-01-07 06:20:00|42670.2|42650.2|42664.7|42644.7|42671.2|42651.2|42663.7|42643.7|0
1736231100000|2025-01-07 06:25:00|42664.2|42644.2|42660.7|42640.7|42664.2|42644.2|42658.2|42638.2|0
1736231400000|2025-01-07 06:30:00|42659.7|42639.7|42661.2|42641.2|42665.7|42645.7|42659.7|42639.7|0
1736231700000|2025-01-07 06:35:00|42662.7|42642.7|42658.2|42638.2|42663.7|42643.7|42655.7|42635.7|0
1736232000000|2025-01-07 06:40:00|42657.7|42637.7|42670.7|42650.7|42670.7|42650.7|42655.7|42635.7|0
1736232300000|2025-01-07 06:45:00|42671.2|42651.2|42665.7|42645.7|42671.7|42651.7|42663.7|42643.7|0
1736232600000|2025-01-07 06:50:00|42665.2|42645.2|42680.2|42660.2|42680.2|42660.2|42660.7|42640.7|0
1736232900000|2025-01-07 06:55:00|42680.7|42660.7|42680.2|42660.2|42684.2|42664.2|42672.2|42652.2|0
1736233200000|2025-01-07 07:00:00|42680.7|42660.7|42674.7|42654.7|42686.2|42666.2|42673.7|42653.7|0
1736233500000|2025-01-07 07:05:00|42674.2|42654.2|42680.7|42660.7|42683.7|42663.7|42671.7|42651.7|0
1736233800000|2025-01-07 07:10:00|42681.2|42661.2|42688.7|42668.7|42688.7|42668.7|42673.7|42653.7|0
1736234100000|2025-01-07 07:15:00|42688.2|42668.2|42682.7|42662.7|42690.7|42670.7|42679.7|42659.7|0
1736234400000|2025-01-07 07:20:00|42683.2|42663.2|42676.7|42656.7|42686.2|42666.2|42672.7|42652.7|0
1736234700000|2025-01-07 07:25:00|42677.2|42657.2|42657.2|42637.2|42677.2|42657.2|42655.2|42635.2|0
1736235000000|2025-01-07 07:30:00|42657.7|42637.7|42670.7|42650.7|42675.7|42655.7|42656.7|42636.7|0
1736235300000|2025-01-07 07:35:00|42671.2|42651.2|42669.7|42649.7|42676.2|42656.2|42667.7|42647.7|0
1736235600000|2025-01-07 07:40:00|42669.2|42649.2|42677.7|42657.7|42678.2|42658.2|42662.2|42642.2|0
1736235900000|2025-01-07 07:45:00|42678.2|42658.2|42681.2|42661.2|42683.7|42663.7|42676.7|42656.7|0
1736236200000|2025-01-07 07:50:00|42681.7|42661.7|42680.7|42660.7|42687.7|42667.7|42679.2|42659.2|0
1736236500000|2025-01-07 07:55:00|42680.2|42660.2|42695.7|42675.7|42695.7|42675.7|42678.7|42658.7|0
1736236800000|2025-01-07 08:00:00|42696.2|42676.2|42691.7|42671.7|42712.2|42692.2|42690.2|42670.2|0
1736237100000|2025-01-07 08:05:00|42690.2|42670.2|42670.7|42650.7|42690.2|42670.2|42667.2|42647.2|0
1736237400000|2025-01-07 08:10:00|42671.2|42651.2|42668.7|42648.7|42678.2|42658.2|42666.2|42646.2|0
1736237700000|2025-01-07 08:15:00|42668.2|42648.2|42673.7|42653.7|42680.2|42660.2|42658.2|42638.2|0
1736238000000|2025-01-07 08:20:00|42674.2|42654.2|42672.7|42652.7|42678.7|42658.7|42665.7|42645.7|0
1736238300000|2025-01-07 08:25:00|42673.2|42653.2|42667.7|42647.7|42677.2|42657.2|42664.7|42644.7|0
1736238600000|2025-01-07 08:30:00|42668.2|42648.2|42687.2|42667.2|42687.7|42667.7|42666.7|42646.7|0
1736238900000|2025-01-07 08:35:00|42690.2|42670.2|42705.7|42685.7|42708.7|42688.7|42683.2|42663.2|0
1736239200000|2025-01-07 08:40:00|42705.2|42685.2|42740.2|42720.2|42740.2|42720.2|42705.2|42685.2|0
1736239500000|2025-01-07 08:45:00|42740.7|42720.7|42755.2|42735.2|42755.2|42735.2|42736.2|42716.2|0
1736239800000|2025-01-07 08:50:00|42754.2|42734.2|42721.7|42701.7|42755.2|42735.2|42719.7|42699.7|0
1736240100000|2025-01-07 08:55:00|42721.2|42701.2|42735.7|42715.7|42741.2|42721.2|42720.7|42700.7|0
1736240400000|2025-01-07 09:00:00|42736.7|42716.7|42728.7|42708.7|42738.2|42718.2|42725.7|42705.7|0
1736240700000|2025-01-07 09:05:00|42727.2|42707.2|42730.7|42710.7|42734.7|42714.7|42724.7|42704.7|0
1736241000000|2025-01-07 09:10:00|42731.2|42711.2|42727.2|42707.2|42735.7|42715.7|42725.7|42705.7|0
1736241300000|2025-01-07 09:15:00|42727.7|42707.7|42712.7|42692.7|42728.7|42708.7|42712.2|42692.2|0
1736241600000|2025-01-07 09:20:00|42713.7|42693.7|42713.7|42693.7|42722.2|42702.2|42709.2|42689.2|0
1736241900000|2025-01-07 09:25:00|42713.2|42693.2|42720.2|42700.2|42724.7|42704.7|42711.7|42691.7|0
1736242200000|2025-01-07 09:30:00|42720.7|42700.7|42710.7|42690.7|42723.7|42703.7|42710.2|42690.2|0
1736242500000|2025-01-07 09:35:00|42710.2|42690.2|42707.7|42687.7|42714.2|42694.2|42705.2|42685.2|0
1736242800000|2025-01-07 09:40:00|42707.2|42687.2|42706.2|42686.2|42710.7|42690.7|42692.7|42672.7|0
1736243100000|2025-01-07 09:45:00|42705.2|42685.2|42689.7|42669.7|42705.2|42685.2|42681.2|42661.2|0
1736243400000|2025-01-07 09:50:00|42690.2|42670.2|42697.2|42677.2|42704.2|42684.2|42681.2|42661.2|0
1736243700000|2025-01-07 09:55:00|42696.7|42676.7|42699.7|42679.7|42705.7|42685.7|42696.2|42676.2|0
1736244000000|2025-01-07 10:00:00|42698.7|42678.7|42705.7|42685.7|42714.2|42694.2|42692.7|42672.7|0
1736244300000|2025-01-07 10:05:00|42706.7|42686.7|42717.7|42697.7|42719.7|42699.7|42705.7|42685.7|0
1736244600000|2025-01-07 10:10:00|42718.2|42698.2|42727.7|42707.7|42729.7|42709.7|42718.2|42698.2|0
1736244900000|2025-01-07 10:15:00|42728.7|42708.7|42725.7|42705.7|42731.7|42711.7|42719.7|42699.7|0
1736245200000|2025-01-07 10:20:00|42726.2|42706.2|42738.7|42718.7|42739.7|42719.7|42726.2|42706.2|0
1736245500000|2025-01-07 10:25:00|42738.2|42718.2|42733.2|42713.2|42739.7|42719.7|42726.2|42706.2|0
1736245800000|2025-01-07 10:30:00|42733.7|42713.7|42737.7|42717.7|42743.2|42723.2|42730.2|42710.2|0
1736246100000|2025-01-07 10:35:00|42738.2|42718.2|42741.7|42721.7|42746.2|42726.2|42736.2|42716.2|0
1736246400000|2025-01-07 10:40:00|42742.2|42722.2|42727.7|42707.7|42742.7|42722.7|42726.2|42706.2|0
1736246700000|2025-01-07 10:45:00|42728.2|42708.2|42726.7|42706.7|42728.7|42708.7|42719.2|42699.2|0
1736247000000|2025-01-07 10:50:00|42727.2|42707.2|42736.7|42716.7|42738.7|42718.7|42727.2|42707.2|0
1736247300000|2025-01-07 10:55:00|42737.2|42717.2|42728.7|42708.7|42737.2|42717.2|42727.7|42707.7|0
1736247600000|2025-01-07 11:00:00|42728.2|42708.2|42742.7|42722.7|42744.2|42724.2|42724.7|42704.7|0
1736247900000|2025-01-07 11:05:00|42741.7|42721.7|42748.7|42728.7|42749.2|42729.2|42735.2|42715.2|0
1736248200000|2025-01-07 11:10:00|42748.2|42728.2|42744.7|42724.7|42752.7|42732.7|42743.2|42723.2|0
1736248500000|2025-01-07 11:15:00|42745.2|42725.2|42742.2|42722.2|42745.7|42725.7|42737.7|42717.7|0
1736248800000|2025-01-07 11:20:00|42742.7|42722.7|42750.7|42730.7|42750.7|42730.7|42742.7|42722.7|0
1736249100000|2025-01-07 11:25:00|42750.2|42730.2|42763.7|42743.7|42764.7|42744.7|42749.7|42729.7|0
1736249400000|2025-01-07 11:30:00|42764.2|42744.2|42733.2|42713.2|42764.7|42744.7|42730.7|42710.7|0
1736249700000|2025-01-07 11:35:00|42733.7|42713.7|42735.2|42715.2|42736.7|42716.7|42726.2|42706.2|0
1736250000000|2025-01-07 11:40:00|42734.7|42714.7|42736.7|42716.7|42739.7|42719.7|42730.7|42710.7|0
1736250300000|2025-01-07 11:45:00|42737.2|42717.2|42741.2|42721.2|42745.2|42725.2|42727.7|42707.7|0
1736250600000|2025-01-07 11:50:00|42741.7|42721.7|42731.7|42711.7|42746.2|42726.2|42730.7|42710.7|0
1736250900000|2025-01-07 11:55:00|42731.2|42711.2|42733.2|42713.2|42741.2|42721.2|42728.7|42708.7|0
1736251200000|2025-01-07 12:00:00|42734.7|42714.7|42736.7|42716.7|42738.7|42718.7|42722.7|42702.7|0
1736251500000|2025-01-07 12:05:00|42737.2|42717.2|42738.7|42718.7|42744.2|42724.2|42732.2|42712.2|0
1736251800000|2025-01-07 12:10:00|42738.2|42718.2|42746.7|42726.7|42758.2|42738.2|42735.7|42715.7|0
1736252100000|2025-01-07 12:15:00|42746.2|42726.2|42742.7|42722.7|42750.7|42730.7|42737.7|42717.7|0
1736252400000|2025-01-07 12:20:00|42743.2|42723.2|42749.2|42729.2|42749.7|42729.7|42741.7|42721.7|0
1736252700000|2025-01-07 12:25:00|42749.7|42729.7|42750.2|42730.2|42750.2|42730.2|42743.7|42723.7|0
1736253000000|2025-01-07 12:30:00|42751.2|42731.2|42774.7|42754.7|42774.7|42754.7|42751.2|42731.2|0
1736253300000|2025-01-07 12:35:00|42775.2|42755.2|42775.7|42755.7|42779.2|42759.2|42771.7|42751.7|0
1736253600000|2025-01-07 12:40:00|42776.2|42756.2|42792.7|42772.7|42797.7|42777.7|42776.2|42756.2|0
1736253900000|2025-01-07 12:45:00|42793.2|42773.2|42785.7|42765.7|42793.2|42773.2|42780.7|42760.7|0
1736254200000|2025-01-07 12:50:00|42786.7|42766.7|42791.7|42771.7|42803.2|42783.2|42784.7|42764.7|0
1736254500000|2025-01-07 12:55:00|42791.2|42771.2|42765.7|42745.7|42793.2|42773.2|42752.7|42732.7|0
1736254800000|2025-01-07 13:00:00|42764.7|42744.7|42777.7|42757.7|42784.2|42764.2|42763.2|42743.2|0
1736255100000|2025-01-07 13:05:00|42777.2|42757.2|42769.2|42749.2|42779.7|42759.7|42768.2|42748.2|0
1736255400000|2025-01-07 13:10:00|42770.7|42750.7|42786.2|42766.2|42792.2|42772.2|42768.2|42748.2|0
1736255700000|2025-01-07 13:15:00|42787.2|42767.2|42804.7|42784.7|42806.7|42786.7|42787.2|42767.2|0
1736256000000|2025-01-07 13:20:00|42805.2|42785.2|42794.2|42774.2|42805.7|42785.7|42791.2|42771.2|0
1736256300000|2025-01-07 13:25:00|42796.7|42776.7|42788.7|42768.7|42799.2|42779.2|42780.7|42760.7|0
1736256600000|2025-01-07 13:30:00|42788.2|42768.2|42804.2|42784.2|42805.7|42785.7|42783.7|42763.7|0
1736256900000|2025-01-07 13:35:00|42804.7|42784.7|42808.7|42788.7|42809.7|42789.7|42795.7|42775.7|0
1736257200000|2025-01-07 13:40:00|42809.2|42789.2|42817.7|42797.7|42820.2|42800.2|42806.2|42786.2|0
1736257500000|2025-01-07 13:45:00|42820.2|42800.2|42819.7|42799.7|42825.7|42805.7|42813.7|42793.7|0
1736257800000|2025-01-07 13:50:00|42819.2|42799.2|42818.2|42798.2|42828.7|42808.7|42816.7|42796.7|0
1736258100000|2025-01-07 13:55:00|42818.7|42798.7|42827.2|42807.2|42828.7|42808.7|42814.7|42794.7|0
1736258400000|2025-01-07 14:00:00|42825.7|42805.7|42833.7|42813.7|42836.2|42816.2|42821.7|42801.7|0
1736258700000|2025-01-07 14:05:00|42833.2|42813.2|42823.2|42803.2|42835.2|42815.2|42821.2|42801.2|0
1736259000000|2025-01-07 14:10:00|42825.7|42805.7|42825.2|42805.2|42829.2|42809.2|42816.2|42796.2|0
1736259300000|2025-01-07 14:15:00|42828.7|42808.7|42832.7|42812.7|42836.7|42816.7|42820.7|42800.7|0
1736259600000|2025-01-07 14:20:00|42833.2|42813.2|42834.7|42814.7|42839.2|42819.2|42826.7|42806.7|0
1736259900000|2025-01-07 14:25:00|42837.7|42817.7|42883.7|42863.7|42885.2|42865.2|42829.7|42809.7|0
1736260200000|2025-01-07 14:30:00|42884.7|42864.7|42876.7|42856.7|42901.7|42881.7|42857.7|42837.7|0
1736260500000|2025-01-07 14:35:00|42878.7|42858.7|42903.7|42883.7|42926.2|42906.2|42855.2|42835.2|0
1736260800000|2025-01-07 14:40:00|42904.7|42884.7|42853.7|42833.7|42921.7|42901.7|42852.7|42832.7|0
1736261100000|2025-01-07 14:45:00|42857.7|42837.7|42807.7|42787.7|42872.7|42852.7|42805.2|42785.2|0
1736261400000|2025-01-07 14:50:00|42809.7|42789.7|42873.7|42853.7|42873.7|42853.7|42800.7|42780.7|0
1736261700000|2025-01-07 14:55:00|42874.7|42854.7|42890.2|42870.2|42899.2|42879.2|42865.2|42845.2|0
1736262000000|2025-01-07 15:00:00|42873.2|42853.2|42714.7|42694.7|42873.2|42853.2|42708.7|42688.7|0
1736262300000|2025-01-07 15:05:00|42712.7|42692.7|42670.2|42650.2|42737.2|42717.2|42654.7|42634.7|0
1736262600000|2025-01-07 15:10:00|42668.7|42648.7|42649.7|42629.7|42691.7|42671.7|42634.7|42614.7|0
1736262900000|2025-01-07 15:15:00|42648.7|42628.7|42681.7|42661.7|42686.2|42666.2|42608.7|42588.7|0
1736263200000|2025-01-07 15:20:00|42682.7|42662.7|42736.7|42716.7|42749.2|42729.2|42682.7|42662.7|0
1736263500000|2025-01-07 15:25:00|42737.7|42717.7|42786.7|42766.7|42810.2|42790.2|42737.7|42717.7|0
1736263800000|2025-01-07 15:30:00|42784.7|42764.7|42737.7|42717.7|42791.2|42771.2|42717.7|42697.7|0
1736264100000|2025-01-07 15:35:00|42736.2|42716.2|42643.2|42623.2|42778.7|42758.7|42625.7|42605.7|0
1736264400000|2025-01-07 15:40:00|42643.7|42623.7|42660.7|42640.7|42674.7|42654.7|42629.2|42609.2|0
1736264700000|2025-01-07 15:45:00|42654.7|42634.7|42608.7|42588.7|42654.7|42634.7|42577.7|42557.7|0
1736265000000|2025-01-07 15:50:00|42610.7|42590.7|42646.7|42626.7|42683.7|42663.7|42610.7|42590.7|0
1736265300000|2025-01-07 15:55:00|42650.7|42630.7|42771.2|42751.2|42778.7|42758.7|42647.7|42627.7|0
1736265600000|2025-01-07 16:00:00|42776.7|42756.7|42792.7|42772.7|42810.2|42790.2|42770.2|42750.2|0
1736265900000|2025-01-07 16:05:00|42794.7|42774.7|42780.2|42760.2|42803.7|42783.7|42750.2|42730.2|0
1736266200000|2025-01-07 16:10:00|42783.2|42763.2|42732.2|42712.2|42784.7|42764.7|42717.7|42697.7|0
1736266500000|2025-01-07 16:15:00|42731.7|42711.7|42707.7|42687.7|42753.7|42733.7|42681.2|42661.2|0
1736266800000|2025-01-07 16:20:00|42712.2|42692.2|42683.7|42663.7|42748.2|42728.2|42668.7|42648.7|0
1736267100000|2025-01-07 16:25:00|42682.2|42662.2|42726.7|42706.7|42745.7|42725.7|42677.2|42657.2|0
1736267400000|2025-01-07 16:30:00|42723.7|42703.7|42673.2|42653.2|42743.7|42723.7|42672.7|42652.7|0
1736267700000|2025-01-07 16:35:00|42677.2|42657.2|42748.7|42728.7|42755.7|42735.7|42630.7|42610.7|0
1736268000000|2025-01-07 16:40:00|42743.7|42723.7|42723.7|42703.7|42768.7|42748.7|42697.7|42677.7|0
1736268300000|2025-01-07 16:45:00|42722.7|42702.7|42725.2|42705.2|42746.2|42726.2|42707.2|42687.2|0
1736268600000|2025-01-07 16:50:00|42726.7|42706.7|42639.7|42619.7|42726.7|42706.7|42636.7|42616.7|0
1736268900000|2025-01-07 16:55:00|42645.7|42625.7|42621.2|42601.2|42659.2|42639.2|42610.7|42590.7|0
1736269200000|2025-01-07 17:00:00|42622.7|42602.7|42655.7|42635.7|42673.2|42653.2|42622.7|42602.7|0
1736269500000|2025-01-07 17:05:00|42654.2|42634.2|42632.7|42612.7|42670.7|42650.7|42626.7|42606.7|0
1736269800000|2025-01-07 17:10:00|42630.2|42610.2|42670.7|42650.7|42670.7|42650.7|42615.7|42595.7|0
1736270100000|2025-01-07 17:15:00|42666.2|42646.2|42689.2|42669.2|42707.2|42687.2|42662.2|42642.2|0
1736270400000|2025-01-07 17:20:00|42689.7|42669.7|42647.7|42627.7|42695.7|42675.7|42637.2|42617.2|0
1736270700000|2025-01-07 17:25:00|42648.2|42628.2|42619.7|42599.7|42656.7|42636.7|42599.7|42579.7|0
1736271000000|2025-01-07 17:30:00|42625.7|42605.7|42674.7|42654.7|42688.7|42668.7|42621.7|42601.7|0
1736271300000|2025-01-07 17:35:00|42671.7|42651.7|42621.7|42601.7|42676.2|42656.2|42604.7|42584.7|0
1736271600000|2025-01-07 17:40:00|42620.2|42600.2|42596.7|42576.7|42625.7|42605.7|42591.7|42571.7|0
1736271900000|2025-01-07 17:45:00|42597.2|42577.2|42557.7|42537.7|42598.2|42578.2|42544.2|42524.2|0
1736272200000|2025-01-07 17:50:00|42565.7|42545.7|42572.2|42552.2|42572.2|42552.2|42533.7|42513.7|0
1736272500000|2025-01-07 17:55:00|42570.7|42550.7|42605.7|42585.7|42613.2|42593.2|42564.7|42544.7|0
1736272800000|2025-01-07 18:00:00|42606.2|42586.2|42630.7|42610.7|42651.7|42631.7|42605.7|42585.7|0
1736273100000|2025-01-07 18:05:00|42629.2|42609.2|42671.7|42651.7|42673.7|42653.7|42625.2|42605.2|0
1736273400000|2025-01-07 18:10:00|42672.2|42652.2|42662.7|42642.7|42684.7|42664.7|42653.7|42633.7|0
1736273700000|2025-01-07 18:15:00|42661.2|42641.2|42669.7|42649.7|42680.7|42660.7|42644.7|42624.7|0
1736274000000|2025-01-07 18:20:00|42666.7|42646.7|42682.7|42662.7|42693.7|42673.7|42662.7|42642.7|0
1736274300000|2025-01-07 18:25:00|42681.7|42661.7|42695.7|42675.7|42699.7|42679.7|42673.7|42653.7|0
1736274600000|2025-01-07 18:30:00|42691.2|42671.2|42682.7|42662.7|42693.7|42673.7|42662.7|42642.7|0
1736274900000|2025-01-07 18:35:00|42683.7|42663.7|42656.2|42636.2|42685.7|42665.7|42639.2|42619.2|0
1736275200000|2025-01-07 18:40:00|42654.7|42634.7|42629.7|42609.7|42658.7|42638.7|42609.7|42589.7|0
1736275500000|2025-01-07 18:45:00|42632.7|42612.7|42651.7|42631.7|42660.7|42640.7|42627.7|42607.7|0
1736275800000|2025-01-07 18:50:00|42652.7|42632.7|42648.2|42628.2|42668.2|42648.2|42636.7|42616.7|0
1736276100000|2025-01-07 18:55:00|42648.7|42628.7|42642.7|42622.7|42656.7|42636.7|42631.7|42611.7|0
1736276400000|2025-01-07 19:00:00|42643.7|42623.7|42644.7|42624.7|42666.2|42646.2|42627.7|42607.7|0
1736276700000|2025-01-07 19:05:00|42638.7|42618.7|42653.7|42633.7|42664.7|42644.7|42635.7|42615.7|0
1736277000000|2025-01-07 19:10:00|42653.2|42633.2|42646.7|42626.7|42684.7|42664.7|42645.7|42625.7|0
1736277300000|2025-01-07 19:15:00|42647.2|42627.2|42636.2|42616.2|42651.7|42631.7|42625.2|42605.2|0
1736277600000|2025-01-07 19:20:00|42635.7|42615.7|42631.7|42611.7|42647.7|42627.7|42611.2|42591.2|0
1736277900000|2025-01-07 19:25:00|42636.7|42616.7|42647.7|42627.7|42651.7|42631.7|42634.7|42614.7|0
1736278200000|2025-01-07 19:30:00|42641.2|42621.2|42617.7|42597.7|42647.7|42627.7|42608.2|42588.2|0
1736278500000|2025-01-07 19:35:00|42616.7|42596.7|42578.7|42558.7|42622.2|42602.2|42577.2|42557.2|0
1736278800000|2025-01-07 19:40:00|42578.2|42558.2|42630.7|42610.7|42633.7|42613.7|42568.2|42548.2|0
1736279100000|2025-01-07 19:45:00|42629.2|42609.2|42586.7|42566.7|42647.2|42627.2|42586.7|42566.7|0
1736279400000|2025-01-07 19:50:00|42589.7|42569.7|42587.7|42567.7|42616.2|42596.2|42582.7|42562.7|0
1736279700000|2025-01-07 19:55:00|42592.7|42572.7|42576.2|42556.2|42594.7|42574.7|42570.7|42550.7|0
1736280000000|2025-01-07 20:00:00|42575.2|42555.2|42531.7|42511.7|42580.7|42560.7|42516.7|42496.7|0
1736280300000|2025-01-07 20:05:00|42532.2|42512.2|42519.7|42499.7|42543.7|42523.7|42513.7|42493.7|0
1736280600000|2025-01-07 20:10:00|42516.2|42496.2|42513.7|42493.7|42516.2|42496.2|42491.7|42471.7|0
1736280900000|2025-01-07 20:15:00|42515.7|42495.7|42480.7|42460.7|42530.7|42510.7|42475.7|42455.7|0
1736281200000|2025-01-07 20:20:00|42480.2|42460.2|42427.7|42407.7|42480.2|42460.2|42414.7|42394.7|0
1736281500000|2025-01-07 20:25:00|42422.7|42402.7|42424.7|42404.7|42449.7|42429.7|42418.7|42398.7|0
1736281800000|2025-01-07 20:30:00|42433.7|42413.7|42405.7|42385.7|42447.2|42427.2|42402.2|42382.2|0
1736282100000|2025-01-07 20:35:00|42405.2|42385.2|42443.7|42423.7|42443.7|42423.7|42369.2|42349.2|0
1736282400000|2025-01-07 20:40:00|42436.7|42416.7|42422.7|42402.7|42481.7|42461.7|42422.7|42402.7|0
1736282700000|2025-01-07 20:45:00|42423.7|42403.7|42449.7|42429.7|42460.7|42440.7|42414.2|42394.2|0
1736283000000|2025-01-07 20:50:00|42450.2|42430.2|42514.2|42494.2|42517.7|42497.7|42450.2|42430.2|0
1736283300000|2025-01-07 20:55:00|42514.7|42494.7|42522.2|42502.2|42533.2|42513.2|42503.7|42483.7|0
1736283600000|2025-01-07 21:00:00|42524.7|42504.7|42519.7|42499.7|42526.7|42506.7|42509.2|42489.2|0
1736283900000|2025-01-07 21:05:00|42517.7|42497.7|42523.2|42503.2|42525.7|42505.7|42516.7|42496.7|0
1736284200000|2025-01-07 21:10:00|42523.7|42503.7|42525.7|42505.7|42530.7|42510.7|42515.7|42495.7|0
1736284500000|2025-01-07 21:15:00|42525.2|42505.2|42526.7|42506.7|42532.7|42512.7|42521.7|42501.7|0
1736284800000|2025-01-07 21:20:00|42527.2|42507.2|42520.7|42500.7|42527.2|42507.2|42513.7|42493.7|0
1736285100000|2025-01-07 21:25:00|42521.2|42501.2|42524.2|42504.2|42525.7|42505.7|42518.7|42498.7|0
1736285400000|2025-01-07 21:30:00|42524.7|42504.7|42524.7|42504.7|42529.2|42509.2|42523.2|42503.2|0
1736285700000|2025-01-07 21:35:00|42524.2|42504.2|42514.7|42494.7|42526.2|42506.2|42513.7|42493.7|0
1736286000000|2025-01-07 21:40:00|42514.2|42494.2|42516.7|42496.7|42521.2|42501.2|42512.7|42492.7|0
1736286300000|2025-01-07 21:45:00|42516.2|42496.2|42517.7|42497.7|42520.7|42500.7|42513.2|42493.2|0
1736286600000|2025-01-07 21:50:00|42517.2|42497.2|42499.7|42479.7|42517.7|42497.7|42497.7|42477.7|0
1736286900000|2025-01-07 21:55:00|42499.2|42479.2|42500.6|42480.6|42508.2|42488.2|42497.2|42477.2|0
1736287200000|2025-01-07 22:00:00|42500|42480|42502.9|42482.9|42502.9|42482.9|42498.8|42478.8|0
1736287500000|2025-01-07 22:05:00|42503.4|42483.4|42504.2|42484.2|42507.4|42487.4|42502|42482|0
1736287800000|2025-01-07 22:10:00|42504.3|42484.3|42505.9|42485.9|42506.1|42486.1|42504.1|42484.1|0
1736288100000|2025-01-07 22:15:00|42506.1|42486.1|42505.2|42485.2|42506.9|42486.9|42504.5|42484.5|0
1736288400000|2025-01-07 22:20:00|42506.8|42486.8|42508.4|42488.4|42508.4|42488.4|42506.6|42486.6|0
1736288700000|2025-01-07 22:25:00|42508.5|42488.5|42506.4|42486.4|42508.5|42488.5|42505.3|42485.3|0
1736289000000|2025-01-07 22:30:00|42505.6|42485.6|42502|42482|42505.6|42485.6|42500.9|42480.9|0
1736289300000|2025-01-07 22:35:00|42502.3|42482.3|42506.2|42486.2|42506.3|42486.3|42502.3|42482.3|0
1736289600000|2025-01-07 22:40:00|42506.3|42486.3|42505.2|42485.2|42506.3|42486.3|42505.2|42485.2|0
1736289900000|2025-01-07 22:45:00|42504.1|42484.1|42505|42485|42505|42485|42502.6|42482.6|0
1736290200000|2025-01-07 22:50:00|42504.9|42484.9|42504.8|42484.8|42504.9|42484.9|42502.1|42482.1|0
1736290500000|2025-01-07 22:55:00|42504.7|42484.7|42504.6|42484.6|42506.2|42486.2|42503.8|42483.8|0
1736290800000|2025-01-07 23:00:00|42506.2|42486.2|42502.7|42482.7|42515.7|42495.7|42498.7|42478.7|0
1736291100000|2025-01-07 23:05:00|42503.2|42483.2|42477.7|42457.7|42503.2|42483.2|42472.2|42452.2|0
1736291400000|2025-01-07 23:10:00|42476.7|42456.7|42488.7|42468.7|42495.2|42475.2|42476.7|42456.7|0
1736291700000|2025-01-07 23:15:00|42489.7|42469.7|42502.7|42482.7|42505.2|42485.2|42487.7|42467.7|0
1736292000000|2025-01-07 23:20:00|42503.2|42483.2|42502.2|42482.2|42509.2|42489.2|42501.2|42481.2|0
1736292300000|2025-01-07 23:25:00|42502.7|42482.7|42505.7|42485.7|42508.7|42488.7|42502.7|42482.7|0
1736292600000|2025-01-07 23:30:00|42506.2|42486.2|42514.7|42494.7|42514.7|42494.7|42501.7|42481.7|0
1736292900000|2025-01-07 23:35:00|42514.2|42494.2|42511.7|42491.7|42522.7|42502.7|42510.7|42490.7|0
1736293200000|2025-01-07 23:40:00|42511.2|42491.2|42499.2|42479.2|42512.2|42492.2|42498.7|42478.7|0
1736293500000|2025-01-07 23:45:00|42498.7|42478.7|42496.2|42476.2|42505.7|42485.7|42493.7|42473.7|0
1736293800000|2025-01-07 23:50:00|42495.7|42475.7|42514.7|42494.7|42514.7|42494.7|42495.2|42475.2|0
1736294100000|2025-01-07 23:55:00|42515.2|42495.2|42528.2|42508.2|42530.2|42510.2|42514.7|42494.7|0
1736294400000|2025-01-08 00:00:00|42530.2|42510.2|42533|42513|42542.7|42522.7|42530.2|42510.2|0
1736294700000|2025-01-08 00:05:00|42532.5|42512.5|42538|42518|42538|42518|42528|42508|0
1736295000000|2025-01-08 00:10:00|42537.5|42517.5|42553.5|42533.5|42555.5|42535.5|42537.5|42517.5|0
1736295300000|2025-01-08 00:15:00|42553|42533|42546|42526|42555|42535|42545.5|42525.5|0
1736295600000|2025-01-08 00:20:00|42546.5|42526.5|42549.5|42529.5|42552|42532|42541|42521|0
1736295900000|2025-01-08 00:25:00|42550|42530|42547|42527|42550.5|42530.5|42544.5|42524.5|0
1736296200000|2025-01-08 00:30:00|42547.5|42527.5|42552|42532|42553.5|42533.5|42544.5|42524.5|0
1736296500000|2025-01-08 00:35:00|42552.5|42532.5|42565|42545|42565|42545|42549|42529|0
1736296800000|2025-01-08 00:40:00|42564.5|42544.5|42563|42543|42565|42545|42557|42537|0
1736297100000|2025-01-08 00:45:00|42563.5|42543.5|42564|42544|42570|42550|42560|42540|0
1736297400000|2025-01-08 00:50:00|42564.5|42544.5|42552|42532|42566|42546|42551.5|42531.5|0
1736297700000|2025-01-08 00:55:00|42552.5|42532.5|42560|42540|42563|42543|42549|42529|0
1736298000000|2025-01-08 01:00:00|42562|42542|42564|42544|42568|42548|42556.5|42536.5|0
1736298300000|2025-01-08 01:05:00|42563.5|42543.5|42567|42547|42568|42548|42553.5|42533.5|0
1736298600000|2025-01-08 01:10:00|42566.5|42546.5|42568|42548|42574.5|42554.5|42564|42544|0
1736298900000|2025-01-08 01:15:00|42567.5|42547.5|42565|42545|42571.5|42551.5|42560|42540|0
1736299200000|2025-01-08 01:20:00|42565.5|42545.5|42572|42552|42574|42554|42564|42544|0
1736299500000|2025-01-08 01:25:00|42571.5|42551.5|42575|42555|42577.5|42557.5|42571.5|42551.5|0
1736299800000|2025-01-08 01:30:00|42574.5|42554.5|42577.5|42557.5|42582.5|42562.5|42571.5|42551.5|0
1736300100000|2025-01-08 01:35:00|42577|42557|42593|42573|42593|42573|42575.5|42555.5|0
1736300400000|2025-01-08 01:40:00|42592.5|42572.5|42584|42564|42595|42575|42582|42562|0
1736300700000|2025-01-08 01:45:00|42584.5|42564.5|42591|42571|42592|42572|42584|42564|0
1736301000000|2025-01-08 01:50:00|42591.5|42571.5|42596|42576|42596|42576|42587|42567|0
1736301300000|2025-01-08 01:55:00|42596.5|42576.5|42596|42576|42597|42577|42592|42572|0
1736301600000|2025-01-08 02:00:00|42595|42575|42595|42575|42598.5|42578.5|42591|42571|0
1736301900000|2025-01-08 02:05:00|42595.5|42575.5|42608|42588|42612|42592|42595.5|42575.5|0
1736302200000|2025-01-08 02:10:00|42607.5|42587.5|42609|42589|42610.5|42590.5|42604|42584|0
1736302500000|2025-01-08 02:15:00|42608.5|42588.5|42613.5|42593.5|42616|42596|42608|42588|0
1736302800000|2025-01-08 02:20:00|42614|42594|42601|42581|42614|42594|42601|42581|0
1736303100000|2025-01-08 02:25:00|42600.5|42580.5|42601|42581|42606.5|42586.5|42597|42577|0
1736303400000|2025-01-08 02:30:00|42601.5|42581.5|42583.5|42563.5|42602.5|42582.5|42581|42561|0
1736303700000|2025-01-08 02:35:00|42584|42564|42578|42558|42589|42569|42573.5|42553.5|0
1736304000000|2025-01-08 02:40:00|42578.5|42558.5|42589.5|42569.5|42592.5|42572.5|42578.5|42558.5|0
1736304300000|2025-01-08 02:45:00|42590|42570|42590|42570|42591|42571|42584|42564|0
1736304600000|2025-01-08 02:50:00|42589.5|42569.5|42600|42580|42600|42580|42588|42568|0
1736304900000|2025-01-08 02:55:00|42599.5|42579.5|42596|42576|42605|42585|42596|42576|0
1736305200000|2025-01-08 03:00:00|42597|42577|42588|42568|42601|42581|42587|42567|0
1736305500000|2025-01-08 03:05:00|42588.5|42568.5|42588|42568|42593|42573|42582|42562|0
1736305800000|2025-01-08 03:10:00|42588.5|42568.5|42586.5|42566.5|42590|42570|42584|42564|0
1736306100000|2025-01-08 03:15:00|42587|42567|42586.5|42566.5|42592|42572|42575|42555|0
1736306400000|2025-01-08 03:20:00|42587|42567|42587.2|42567.2|42593.7|42573.7|42586.2|42566.2|0
1736306700000|2025-01-08 03:25:00|42587.7|42567.7|42588.2|42568.2|42591.2|42571.2|42584.2|42564.2|0
1736307000000|2025-01-08 03:30:00|42587.7|42567.7|42589.2|42569.2|42597.2|42577.2|42584.2|42564.2|0
1736307300000|2025-01-08 03:35:00|42589.7|42569.7|42597.2|42577.2|42597.2|42577.2|42588.2|42568.2|0
1736307600000|2025-01-08 03:40:00|42597.7|42577.7|42592.2|42572.2|42597.7|42577.7|42586.2|42566.2|0
1736307900000|2025-01-08 03:45:00|42592.7|42572.7|42594.2|42574.2|42600.2|42580.2|42591.2|42571.2|0
1736308200000|2025-01-08 03:50:00|42593.7|42573.7|42592.2|42572.2|42596.2|42576.2|42589.2|42569.2|0
1736308500000|2025-01-08 03:55:00|42591.7|42571.7|42599.7|42579.7|42600.2|42580.2|42590.2|42570.2|0
1736308800000|2025-01-08 04:00:00|42600.2|42580.2|42605.2|42585.2|42608.7|42588.7|42600.2|42580.2|0
1736309100000|2025-01-08 04:05:00|42605.7|42585.7|42616.2|42596.2|42617.2|42597.2|42605.2|42585.2|0
1736309400000|2025-01-08 04:10:00|42615.7|42595.7|42614.2|42594.2|42617.7|42597.7|42613.2|42593.2|0
1736309700000|2025-01-08 04:15:00|42613.7|42593.7|42612.2|42592.2|42613.7|42593.7|42608.2|42588.2|0
1736310000000|2025-01-08 04:20:00|42612.7|42592.7|42603.2|42583.2|42613.2|42593.2|42601.7|42581.7|0
1736310300000|2025-01-08 04:25:00|42603.7|42583.7|42612.7|42592.7|42612.7|42592.7|42601.2|42581.2|0
1736310600000|2025-01-08 04:30:00|42612.2|42592.2|42611.2|42591.2|42617.7|42597.7|42609.2|42589.2|0
1736310900000|2025-01-08 04:35:00|42610.7|42590.7|42612.7|42592.7|42614.7|42594.7|42609.2|42589.2|0
1736311200000|2025-01-08 04:40:00|42612.2|42592.2|42603.2|42583.2|42614.2|42594.2|42603.2|42583.2|0
1736311500000|2025-01-08 04:45:00|42602.7|42582.7|42606.2|42586.2|42608.2|42588.2|42602.2|42582.2|0
1736311800000|2025-01-08 04:50:00|42606.7|42586.7|42590.2|42570.2|42608.2|42588.2|42587.2|42567.2|0
1736312100000|2025-01-08 04:55:00|42591.2|42571.2|42594.2|42574.2|42598.7|42578.7|42587.2|42567.2|0
1736312400000|2025-01-08 05:00:00|42594.7|42574.7|42601.2|42581.2|42604.2|42584.2|42594.7|42574.7|0
1736312700000|2025-01-08 05:05:00|42600.7|42580.7|42598.2|42578.2|42606.7|42586.7|42597.2|42577.2|0
1736313000000|2025-01-08 05:10:00|42598.7|42578.7|42607.7|42587.7|42607.7|42587.7|42598.2|42578.2|0
1736313300000|2025-01-08 05:15:00|42608.2|42588.2|42616.2|42596.2|42616.2|42596.2|42607.7|42587.7|0
1736313600000|2025-01-08 05:20:00|42614.2|42594.2|42619.2|42599.2|42619.2|42599.2|42613.2|42593.2|0
1736313900000|2025-01-08 05:25:00|42618.7|42598.7|42614.2|42594.2|42619.7|42599.7|42613.2|42593.2|0
1736314200000|2025-01-08 05:30:00|42613.7|42593.7|42607.2|42587.2|42613.7|42593.7|42606.2|42586.2|0
1736314500000|2025-01-08 05:35:00|42607.7|42587.7|42612.2|42592.2|42613.2|42593.2|42604.2|42584.2|0
1736314800000|2025-01-08 05:40:00|42611.7|42591.7|42621.2|42601.2|42622.2|42602.2|42610.2|42590.2|0
1736315100000|2025-01-08 05:45:00|42621.7|42601.7|42628.2|42608.2|42628.2|42608.2|42621.7|42601.7|0
1736315400000|2025-01-08 05:50:00|42627.7|42607.7|42627.2|42607.2|42632.7|42612.7|42627.2|42607.2|0
1736315700000|2025-01-08 05:55:00|42627.7|42607.7|42630.7|42610.7|42632.2|42612.2|42627.2|42607.2|0
1736316000000|2025-01-08 06:00:00|42629.2|42609.2|42627.2|42607.2|42631.2|42611.2|42626.2|42606.2|0
1736316300000|2025-01-08 06:05:00|42627.7|42607.7|42627.2|42607.2|42628.7|42608.7|42624.7|42604.7|0
1736316600000|2025-01-08 06:10:00|42626.7|42606.7|42620.2|42600.2|42626.7|42606.7|42618.2|42598.2|0
1736316900000|2025-01-08 06:15:00|42620.7|42600.7|42619.2|42599.2|42621.2|42601.2|42616.7|42596.7|0
1736317200000|2025-01-08 06:20:00|42618.7|42598.7|42615.7|42595.7|42622.2|42602.2|42615.2|42595.2|0
1736317500000|2025-01-08 06:25:00|42616.2|42596.2|42617.2|42597.2|42617.2|42597.2|42612.7|42592.7|0
1736317800000|2025-01-08 06:30:00|42616.2|42596.2|42596.2|42576.2|42616.7|42596.7|42595.2|42575.2|0
1736318100000|2025-01-08 06:35:00|42597.2|42577.2|42596.8|42576.8|42597.2|42577.2|42589.2|42569.2|0
1736318400000|2025-01-08 06:40:00|42596.3|42576.3|42600.8|42580.8|42601.8|42581.8|42594.8|42574.8|0
1736318700000|2025-01-08 06:45:00|42601.3|42581.3|42598.3|42578.3|42601.3|42581.3|42593.8|42573.8|0
1736319000000|2025-01-08 06:50:00|42598.8|42578.8|42592.8|42572.8|42599.3|42579.3|42590.8|42570.8|0
1736319300000|2025-01-08 06:55:00|42592.3|42572.3|42585.3|42565.3|42593.3|42573.3|42583.8|42563.8|0
1736319600000|2025-01-08 07:00:00|42587.3|42567.3|42583.8|42563.8|42587.3|42567.3|42573.3|42553.3|0
1736319900000|2025-01-08 07:05:00|42584.3|42564.3|42587.8|42567.8|42593.8|42573.8|42583.3|42563.3|0
1736320200000|2025-01-08 07:10:00|42588.3|42568.3|42592.8|42572.8|42594.8|42574.8|42576.8|42556.8|0
1736320500000|2025-01-08 07:15:00|42593.3|42573.3|42578.8|42558.8|42598.3|42578.3|42576.8|42556.8|0
1736320800000|2025-01-08 07:20:00|42576.8|42556.8|42571.8|42551.8|42585.8|42565.8|42563.8|42543.8|0
1736321100000|2025-01-08 07:25:00|42572.3|42552.3|42568.8|42548.8|42573.3|42553.3|42563.8|42543.8|0
1736321400000|2025-01-08 07:30:00|42569.3|42549.3|42574.3|42554.3|42574.3|42554.3|42564.8|42544.8|0
1736321700000|2025-01-08 07:35:00|42575.8|42555.8|42576.8|42556.8|42579.3|42559.3|42571.8|42551.8|0
1736322000000|2025-01-08 07:40:00|42575.8|42555.8|42569.8|42549.8|42576.8|42556.8|42564.8|42544.8|0
1736322300000|2025-01-08 07:45:00|42568.8|42548.8|42572.8|42552.8|42573.8|42553.8|42566.3|42546.3|0
1736322600000|2025-01-08 07:50:00|42573.3|42553.3|42587.3|42567.3|42587.3|42567.3|42572.8|42552.8|0
1736322900000|2025-01-08 07:55:00|42584.8|42564.8|42595.8|42575.8|42595.8|42575.8|42584.8|42564.8|0
1736323200000|2025-01-08 08:00:00|42593.8|42573.8|42599.8|42579.8|42610.8|42590.8|42588.3|42568.3|0
1736323500000|2025-01-08 08:05:00|42600.3|42580.3|42590.3|42570.3|42604.3|42584.3|42589.8|42569.8|0
1736323800000|2025-01-08 08:10:00|42590.8|42570.8|42598.3|42578.3|42604.8|42584.8|42590.8|42570.8|0
1736324100000|2025-01-08 08:15:00|42597.3|42577.3|42608.8|42588.8|42608.8|42588.8|42586.8|42566.8|0
1736324400000|2025-01-08 08:20:00|42607.8|42587.8|42605.3|42585.3|42617.8|42597.8|42598.8|42578.8|0
1736324700000|2025-01-08 08:25:00|42605.8|42585.8|42596.3|42576.3|42606.8|42586.8|42587.8|42567.8|0
1736325000000|2025-01-08 08:30:00|42594.8|42574.8|42601.8|42581.8|42609.8|42589.8|42590.8|42570.8|0
1736325300000|2025-01-08 08:35:00|42602.3|42582.3|42614.8|42594.8|42618.8|42598.8|42600.3|42580.3|0
1736325600000|2025-01-08 08:40:00|42615.8|42595.8|42631.3|42611.3|42633.3|42613.3|42615.8|42595.8|0
1736325900000|2025-01-08 08:45:00|42629.8|42609.8|42611.8|42591.8|42630.3|42610.3|42607.8|42587.8|0
1736326200000|2025-01-08 08:50:00|42612.3|42592.3|42612.8|42592.8|42618.8|42598.8|42606.8|42586.8|0
1736326500000|2025-01-08 08:55:00|42613.3|42593.3|42605.8|42585.8|42618.8|42598.8|42598.8|42578.8|0
1736326800000|2025-01-08 09:00:00|42602.8|42582.8|42624.3|42604.3|42626.8|42606.8|42598.3|42578.3|0
1736327100000|2025-01-08 09:05:00|42623.8|42603.8|42619.8|42599.8|42634.3|42614.3|42616.8|42596.8|0
1736327400000|2025-01-08 09:10:00|42619.3|42599.3|42613.8|42593.8|42621.8|42601.8|42608.8|42588.8|0
1736327700000|2025-01-08 09:15:00|42613.3|42593.3|42619.3|42599.3|42622.8|42602.8|42604.8|42584.8|0
1736328000000|2025-01-08 09:20:00|42619.8|42599.8|42618.8|42598.8|42622.8|42602.8|42614.8|42594.8|0
1736328300000|2025-01-08 09:25:00|42619.8|42599.8|42606.8|42586.8|42624.3|42604.3|42603.3|42583.3|0
1736328600000|2025-01-08 09:30:00|42609.8|42589.8|42612.8|42592.8|42614.3|42594.3|42604.3|42584.3|0
1736328900000|2025-01-08 09:35:00|42611.8|42591.8|42620.8|42600.8|42624.8|42604.8|42609.3|42589.3|0
1736329200000|2025-01-08 09:40:00|42620.3|42600.3|42637.8|42617.8|42644.8|42624.8|42618.8|42598.8|0
1736329500000|2025-01-08 09:45:00|42637.3|42617.3|42619.8|42599.8|42637.3|42617.3|42618.8|42598.8|0
1736329800000|2025-01-08 09:50:00|42620.3|42600.3|42625.8|42605.8|42635.8|42615.8|42618.8|42598.8|0
1736330100000|2025-01-08 09:55:00|42625.3|42605.3|42638.3|42618.3|42638.8|42618.8|42624.3|42604.3|0
1736330400000|2025-01-08 10:00:00|42638.8|42618.8|42648.8|42628.8|42657.3|42637.3|42638.8|42618.8|0
1736330700000|2025-01-08 10:05:00|42648.3|42628.3|42645.3|42625.3|42652.8|42632.8|42642.3|42622.3|0
1736331000000|2025-01-08 10:10:00|42644.8|42624.8|42645.8|42625.8|42648.8|42628.8|42636.3|42616.3|0
1736331300000|2025-01-08 10:15:00|42646.3|42626.3|42648.8|42628.8|42658.8|42638.8|42646.3|42626.3|0
1736331600000|2025-01-08 10:20:00|42649.3|42629.3|42647.3|42627.3|42650.8|42630.8|42639.8|42619.8|0
1736331900000|2025-01-08 10:25:00|42647.8|42627.8|42644.8|42624.8|42650.3|42630.3|42640.8|42620.8|0
1736332200000|2025-01-08 10:30:00|42645.3|42625.3|42651.3|42631.3|42651.3|42631.3|42637.3|42617.3|0
1736332500000|2025-01-08 10:35:00|42650.8|42630.8|42660.8|42640.8|42664.3|42644.3|42650.8|42630.8|0
1736332800000|2025-01-08 10:40:00|42661.3|42641.3|42661.8|42641.8|42663.3|42643.3|42654.3|42634.3|0
1736333100000|2025-01-08 10:45:00|42662.3|42642.3|42663.8|42643.8|42664.8|42644.8|42658.8|42638.8|0
1736333400000|2025-01-08 10:50:00|42664.3|42644.3|42657.8|42637.8|42668.8|42648.8|42657.8|42637.8|0
1736333700000|2025-01-08 10:55:00|42658.3|42638.3|42660.8|42640.8|42665.3|42645.3|42655.8|42635.8|0
1736334000000|2025-01-08 11:00:00|42659.8|42639.8|42664.8|42644.8|42668.3|42648.3|42656.3|42636.3|0
1736334300000|2025-01-08 11:05:00|42664.3|42644.3|42668.3|42648.3|42668.3|42648.3|42656.3|42636.3|0
1736334600000|2025-01-08 11:10:00|42668.8|42648.8|42652.8|42632.8|42669.8|42649.8|42649.8|42629.8|0
1736334900000|2025-01-08 11:15:00|42654.3|42634.3|42645.3|42625.3|42657.8|42637.8|42645.3|42625.3|0
1736335200000|2025-01-08 11:20:00|42645.8|42625.8|42623.8|42603.8|42645.8|42625.8|42623.8|42603.8|0
1736335500000|2025-01-08 11:25:00|42624.3|42604.3|42602.3|42582.3|42626.8|42606.8|42588.3|42568.3|0
1736335800000|2025-01-08 11:30:00|42600.8|42580.8|42520.3|42500.3|42609.8|42589.8|42485.8|42465.8|0
1736336100000|2025-01-08 11:35:00|42516.3|42496.3|42451.3|42431.3|42544.8|42524.8|42451.3|42431.3|0
1736336400000|2025-01-08 11:40:00|42449.8|42429.8|42470.3|42450.3|42475.8|42455.8|42433.3|42413.3|0
1736336700000|2025-01-08 11:45:00|42469.3|42449.3|42511.8|42491.8|42528.3|42508.3|42467.8|42447.8|0
1736337000000|2025-01-08 11:50:00|42510.8|42490.8|42523.8|42503.8|42544.3|42524.3|42504.3|42484.3|0
1736337300000|2025-01-08 11:55:00|42519.8|42499.8|42542.3|42522.3|42554.8|42534.8|42514.8|42494.8|0
1736337600000|2025-01-08 12:00:00|42542.8|42522.8|42514.3|42494.3|42542.8|42522.8|42500.8|42480.8|0
1736337900000|2025-01-08 12:05:00|42515.8|42495.8|42510.8|42490.8|42522.3|42502.3|42498.3|42478.3|0
1736338200000|2025-01-08 12:10:00|42512.8|42492.8|42481.8|42461.8|42533.8|42513.8|42468.3|42448.3|0
1736338500000|2025-01-08 12:15:00|42483.8|42463.8|42452.3|42432.3|42484.8|42464.8|42451.8|42431.8|0
1736338800000|2025-01-08 12:20:00|42450.3|42430.3|42447.8|42427.8|42460.8|42440.8|42425.3|42405.3|0
1736339100000|2025-01-08 12:25:00|42445.8|42425.8|42431.8|42411.8|42458.8|42438.8|42413.3|42393.3|0
1736339400000|2025-01-08 12:30:00|42434.8|42414.8|42409.8|42389.8|42434.8|42414.8|42401.8|42381.8|0
1736339700000|2025-01-08 12:35:00|42411.8|42391.8|42458.8|42438.8|42486.8|42466.8|42409.3|42389.3|0
1736340000000|2025-01-08 12:40:00|42462.3|42442.3|42469.3|42449.3|42478.8|42458.8|42444.3|42424.3|0
1736340300000|2025-01-08 12:45:00|42468.8|42448.8|42449.8|42429.8|42477.8|42457.8|42448.3|42428.3|0
1736340600000|2025-01-08 12:50:00|42446.3|42426.3|42439.8|42419.8|42462.8|42442.8|42436.8|42416.8|0
1736340900000|2025-01-08 12:55:00|42438.8|42418.8|42429.8|42409.8|42442.8|42422.8|42420.8|42400.8|0
1736341200000|2025-01-08 13:00:00|42434.8|42414.8|42489.3|42469.3|42521.3|42501.3|42434.8|42414.8|0
1736341500000|2025-01-08 13:05:00|42488.3|42468.3|42468.3|42448.3|42488.3|42468.3|42449.3|42429.3|0
1736341800000|2025-01-08 13:10:00|42468.8|42448.8|42469.3|42449.3|42482.8|42462.8|42464.8|42444.8|0
1736342100000|2025-01-08 13:15:00|42470.3|42450.3|42473.3|42453.3|42515.3|42495.3|42469.8|42449.8|0
1736342400000|2025-01-08 13:20:00|42474.3|42454.3|42535.3|42515.3|42549.8|42529.8|42473.8|42453.8|0
1736342700000|2025-01-08 13:25:00|42538.8|42518.8|42522.3|42502.3|42560.8|42540.8|42509.3|42489.3|0
1736343000000|2025-01-08 13:30:00|42517.3|42497.3|42513.8|42493.8|42577.8|42557.8|42502.3|42482.3|0
1736343300000|2025-01-08 13:35:00|42512.8|42492.8|42519.3|42499.3|42544.8|42524.8|42503.8|42483.8|0
1736343600000|2025-01-08 13:40:00|42516.8|42496.8|42507.3|42487.3|42533.8|42513.8|42498.3|42478.3|0
1736343900000|2025-01-08 13:45:00|42506.8|42486.8|42534.3|42514.3|42535.3|42515.3|42503.3|42483.3|0
1736344200000|2025-01-08 13:50:00|42532.8|42512.8|42539.8|42519.8|42545.8|42525.8|42512.8|42492.8|0
1736344500000|2025-01-08 13:55:00|42538.8|42518.8|42562.8|42542.8|42565.3|42545.3|42537.8|42517.8|0
1736344800000|2025-01-08 14:00:00|42563.3|42543.3|42558.8|42538.8|42577.3|42557.3|42552.8|42532.8|0
1736345100000|2025-01-08 14:05:00|42559.8|42539.8|42539.8|42519.8|42563.3|42543.3|42528.8|42508.8|0
1736345400000|2025-01-08 14:10:00|42536.8|42516.8|42541.3|42521.3|42564.3|42544.3|42536.8|42516.8|0
1736345700000|2025-01-08 14:15:00|42538.8|42518.8|42536.8|42516.8|42541.8|42521.8|42528.3|42508.3|0
1736346000000|2025-01-08 14:20:00|42535.8|42515.8|42534.8|42514.8|42547.3|42527.3|42515.8|42495.8|0
1736346300000|2025-01-08 14:25:00|42534.3|42514.3|42537.3|42517.3|42555.8|42535.8|42528.8|42508.8|0
1736346600000|2025-01-08 14:30:00|42528.8|42508.8|42431.8|42411.8|42531.8|42511.8|42423.3|42403.3|0
1736346900000|2025-01-08 14:35:00|42426.8|42406.8|42419.8|42399.8|42475.8|42455.8|42403.8|42383.8|0
1736347200000|2025-01-08 14:40:00|42425.8|42405.8|42373.3|42353.3|42470.8|42450.8|42355.8|42335.8|0
1736347500000|2025-01-08 14:45:00|42369.8|42349.8|42406.3|42386.3|42409.8|42389.8|42350.8|42330.8|0
1736347800000|2025-01-08 14:50:00|42408.3|42388.3|42352.3|42332.3|42434.8|42414.8|42332.8|42312.8|0
1736348100000|2025-01-08 14:55:00|42354.8|42334.8|42332.8|42312.8|42385.8|42365.8|42331.3|42311.3|0
1736348400000|2025-01-08 15:00:00|42327.8|42307.8|42426.8|42406.8|42429.8|42409.8|42322.8|42302.8|0
1736348700000|2025-01-08 15:05:00|42424.8|42404.8|42456.3|42436.3|42465.3|42445.3|42409.3|42389.3|0
1736349000000|2025-01-08 15:10:00|42458.3|42438.3|42395.8|42375.8|42472.8|42452.8|42384.3|42364.3|0
1736349300000|2025-01-08 15:15:00|42399.3|42379.3|42374.8|42354.8|42410.8|42390.8|42366.8|42346.8|0
1736349600000|2025-01-08 15:20:00|42375.8|42355.8|42385.3|42365.3|42399.8|42379.8|42331.8|42311.8|0
1736349900000|2025-01-08 15:25:00|42386.8|42366.8|42335.8|42315.8|42399.3|42379.3|42327.8|42307.8|0
1736350200000|2025-01-08 15:30:00|42333.3|42313.3|42375.8|42355.8|42383.8|42363.8|42324.8|42304.8|0
1736350500000|2025-01-08 15:35:00|42374.3|42354.3|42407.8|42387.8|42442.3|42422.3|42371.3|42351.3|0
1736350800000|2025-01-08 15:40:00|42410.8|42390.8|42419.8|42399.8|42429.3|42409.3|42378.8|42358.8|0
1736351100000|2025-01-08 15:45:00|42415.3|42395.3|42428.3|42408.3|42436.3|42416.3|42392.3|42372.3|0
1736351400000|2025-01-08 15:50:00|42429.8|42409.8|42477.8|42457.8|42496.3|42476.3|42429.8|42409.8|0
1736351700000|2025-01-08 15:55:00|42480.8|42460.8|42506.8|42486.8|42508.8|42488.8|42471.8|42451.8|0
1736352000000|2025-01-08 16:00:00|42508.8|42488.8|42497.8|42477.8|42508.8|42488.8|42483.3|42463.3|0
1736352300000|2025-01-08 16:05:00|42499.3|42479.3|42508.3|42488.3|42525.3|42505.3|42458.8|42438.8|0
1736352600000|2025-01-08 16:10:00|42507.8|42487.8|42512.3|42492.3|42537.3|42517.3|42507.3|42487.3|0
1736352900000|2025-01-08 16:15:00|42512.8|42492.8|42505.8|42485.8|42519.8|42499.8|42485.8|42465.8|0
1736353200000|2025-01-08 16:20:00|42513.3|42493.3|42515.8|42495.8|42540.3|42520.3|42508.8|42488.8|0
1736353500000|2025-01-08 16:25:00|42519.3|42499.3|42506.3|42486.3|42520.3|42500.3|42487.8|42467.8|0
1736353800000|2025-01-08 16:30:00|42508.3|42488.3|42522.8|42502.8|42538.8|42518.8|42506.3|42486.3|0
1736354100000|2025-01-08 16:35:00|42527.3|42507.3|42586.8|42566.8|42593.8|42573.8|42524.8|42504.8|0
1736354400000|2025-01-08 16:40:00|42588.8|42568.8|42586.8|42566.8|42603.8|42583.8|42553.8|42533.8|0
1736354700000|2025-01-08 16:45:00|42587.3|42567.3|42569.8|42549.8|42587.3|42567.3|42550.8|42530.8|0
1736355000000|2025-01-08 16:50:00|42566.8|42546.8|42538.3|42518.3|42574.8|42554.8|42534.8|42514.8|0
1736355300000|2025-01-08 16:55:00|42537.8|42517.8|42552.8|42532.8|42559.8|42539.8|42517.8|42497.8|0
1736355600000|2025-01-08 17:00:00|42554.8|42534.8|42499.8|42479.8|42566.3|42546.3|42499.8|42479.8|0
1736355900000|2025-01-08 17:05:00|42503.8|42483.8|42470.3|42450.3|42509.8|42489.8|42453.3|42433.3|0
1736356200000|2025-01-08 17:10:00|42466.8|42446.8|42421.8|42401.8|42473.8|42453.8|42413.3|42393.3|0
1736356500000|2025-01-08 17:15:00|42426.8|42406.8|42442.8|42422.8|42446.8|42426.8|42418.3|42398.3|0
1736356800000|2025-01-08 17:20:00|42445.8|42425.8|42418.8|42398.8|42453.8|42433.8|42394.3|42374.3|0
1736357100000|2025-01-08 17:25:00|42422.3|42402.3|42364.3|42344.3|42434.3|42414.3|42347.8|42327.8|0
1736357400000|2025-01-08 17:30:00|42365.3|42345.3|42371.8|42351.8|42398.8|42378.8|42348.8|42328.8|0
1736357700000|2025-01-08 17:35:00|42374.3|42354.3|42350.3|42330.3|42378.8|42358.8|42344.3|42324.3|0
1736358000000|2025-01-08 17:40:00|42348.8|42328.8|42398.8|42378.8|42402.8|42382.8|42344.3|42324.3|0
1736358300000|2025-01-08 17:45:00|42399.8|42379.8|42369.8|42349.8|42404.8|42384.8|42363.3|42343.3|0
1736358600000|2025-01-08 17:50:00|42368.8|42348.8|42401.3|42381.3|42413.8|42393.8|42367.3|42347.3|0
1736358900000|2025-01-08 17:55:00|42403.8|42383.8|42419.8|42399.8|42437.3|42417.3|42394.3|42374.3|0
1736359200000|2025-01-08 18:00:00|42418.8|42398.8|42487.3|42467.3|42505.3|42485.3|42413.8|42393.8|0
1736359500000|2025-01-08 18:05:00|42487.8|42467.8|42484.3|42464.3|42518.8|42498.8|42473.3|42453.3|0
1736359800000|2025-01-08 18:10:00|42485.8|42465.8|42490.3|42470.3|42503.3|42483.3|42475.8|42455.8|0
1736360100000|2025-01-08 18:15:00|42486.3|42466.3|42506.3|42486.3|42526.8|42506.8|42486.3|42466.3|0
1736360400000|2025-01-08 18:20:00|42509.8|42489.8|42513.3|42493.3|42514.8|42494.8|42481.3|42461.3|0
1736360700000|2025-01-08 18:25:00|42512.8|42492.8|42543.8|42523.8|42571.3|42551.3|42510.3|42490.3|0
1736361000000|2025-01-08 18:30:00|42541.8|42521.8|42521.3|42501.3|42547.3|42527.3|42517.3|42497.3|0
1736361300000|2025-01-08 18:35:00|42521.8|42501.8|42563.8|42543.8|42569.8|42549.8|42521.3|42501.3|0
1736361600000|2025-01-08 18:40:00|42564.8|42544.8|42569.3|42549.3|42570.8|42550.8|42542.3|42522.3|0
1736361900000|2025-01-08 18:45:00|42568.3|42548.3|42511.3|42491.3|42568.3|42548.3|42508.3|42488.3|0
1736362200000|2025-01-08 18:50:00|42512.8|42492.8|42418.8|42398.8|42519.3|42499.3|42401.3|42381.3|0
1736362500000|2025-01-08 18:55:00|42417.8|42397.8|42447.8|42427.8|42460.3|42440.3|42410.8|42390.8|0
1736362800000|2025-01-08 19:00:00|42458.3|42438.3|42455.8|42435.8|42460.8|42440.8|42419.3|42399.3|0
1736363100000|2025-01-08 19:05:00|42459.3|42439.3|42565.3|42545.3|42567.3|42547.3|42455.3|42435.3|0
1736363400000|2025-01-08 19:10:00|42560.3|42540.3|42491.8|42471.8|42567.3|42547.3|42486.3|42466.3|0
1736363700000|2025-01-08 19:15:00|42494.3|42474.3|42574.8|42554.8|42575.8|42555.8|42494.3|42474.3|0
1736364000000|2025-01-08 19:20:00|42573.3|42553.3|42619.3|42599.3|42630.8|42610.8|42562.8|42542.8|0
1736364300000|2025-01-08 19:25:00|42618.8|42598.8|42633.8|42613.8|42653.8|42633.8|42589.3|42569.3|0
1736364600000|2025-01-08 19:30:00|42622.3|42602.3|42559.3|42539.3|42626.3|42606.3|42556.8|42536.8|0
1736364900000|2025-01-08 19:35:00|42564.3|42544.3|42533.8|42513.8|42581.8|42561.8|42530.8|42510.8|0
1736365200000|2025-01-08 19:40:00|42535.8|42515.8|42526.8|42506.8|42551.8|42531.8|42514.3|42494.3|0
1736365500000|2025-01-08 19:45:00|42524.8|42504.8|42544.8|42524.8|42556.3|42536.3|42517.8|42497.8|0
1736365800000|2025-01-08 19:50:00|42544.3|42524.3|42526.8|42506.8|42562.8|42542.8|42521.3|42501.3|0
1736366100000|2025-01-08 19:55:00|42527.3|42507.3|42532.3|42512.3|42553.8|42533.8|42517.8|42497.8|0
1736366400000|2025-01-08 20:00:00|42536.8|42516.8|42554.8|42534.8|42559.8|42539.8|42521.3|42501.3|0
1736366700000|2025-01-08 20:05:00|42555.3|42535.3|42531.8|42511.8|42563.8|42543.8|42513.3|42493.3|0
1736367000000|2025-01-08 20:10:00|42530.8|42510.8|42509.3|42489.3|42547.8|42527.8|42508.8|42488.8|0
1736367300000|2025-01-08 20:15:00|42513.3|42493.3|42559.3|42539.3|42568.3|42548.3|42510.3|42490.3|0
1736367600000|2025-01-08 20:20:00|42562.8|42542.8|42576.8|42556.8|42584.3|42564.3|42556.3|42536.3|0
1736367900000|2025-01-08 20:25:00|42579.3|42559.3|42589.8|42569.8|42603.8|42583.8|42556.3|42536.3|0
1736368200000|2025-01-08 20:30:00|42588.3|42568.3|42555.3|42535.3|42601.8|42581.8|42551.3|42531.3|0
1736368500000|2025-01-08 20:35:00|42554.8|42534.8|42547.8|42527.8|42572.8|42552.8|42543.8|42523.8|0
1736368800000|2025-01-08 20:40:00|42549.3|42529.3|42579.3|42559.3|42588.3|42568.3|42540.3|42520.3|0
1736369100000|2025-01-08 20:45:00|42576.8|42556.8|42582.8|42562.8|42585.8|42565.8|42567.3|42547.3|0
1736369400000|2025-01-08 20:50:00|42591.3|42571.3|42618.8|42598.8|42628.8|42608.8|42591.3|42571.3|0
1736369700000|2025-01-08 20:55:00|42619.8|42599.8|42602.8|42582.8|42648.8|42628.8|42588.8|42568.8|0
1736370000000|2025-01-08 21:00:00|42605.8|42585.8|42630.8|42610.8|42642.3|42622.3|42605.8|42585.8|0
1736370300000|2025-01-08 21:05:00|42629.3|42609.3|42628.3|42608.3|42636.8|42616.8|42619.8|42599.8|0
1736370600000|2025-01-08 21:10:00|42627.3|42607.3|42598.8|42578.8|42627.8|42607.8|42595.3|42575.3|0
1736370900000|2025-01-08 21:15:00|42599.3|42579.3|42624.3|42604.3|42628.8|42608.8|42598.8|42578.8|0
1736371200000|2025-01-08 21:20:00|42624.8|42604.8|42619.3|42599.3|42626.8|42606.8|42615.8|42595.8|0
1736371500000|2025-01-08 21:25:00|42619.8|42599.8|42630.8|42610.8|42633.3|42613.3|42619.8|42599.8|0
1736371800000|2025-01-08 21:30:00|42630.3|42610.3|42615.8|42595.8|42632.3|42612.3|42615.8|42595.8|0
1736372100000|2025-01-08 21:35:00|42612.8|42592.8|42621.8|42601.8|42621.8|42601.8|42580.3|42560.3|0
1736372400000|2025-01-08 21:40:00|42620.8|42600.8|42616.8|42596.8|42627.8|42607.8|42615.8|42595.8|0
1736372700000|2025-01-08 21:45:00|42618.3|42598.3|42632.3|42612.3|42632.3|42612.3|42616.3|42596.3|0
1736373000000|2025-01-08 21:50:00|42630.3|42610.3|42625.8|42605.8|42630.3|42610.3|42620.3|42600.3|0
1736373300000|2025-01-08 21:55:00|42626.3|42606.3|42611.6|42591.6|42630.3|42610.3|42610.8|42590.8|0
1736373600000|2025-01-08 22:00:00|42608.3|42588.3|42616|42596|42618.6|42598.6|42608.3|42588.3|0
1736373900000|2025-01-08 22:05:00|42613.9|42593.9|42617.4|42597.4|42619.9|42599.9|42612|42592|0
1736374200000|2025-01-08 22:10:00|42617.8|42597.8|42619.3|42599.3|42623.3|42603.3|42617.3|42597.3|0
1736374500000|2025-01-08 22:15:00|42619.6|42599.6|42616.2|42596.2|42621|42601|42616.2|42596.2|0
1736374800000|2025-01-08 22:20:00|42616.3|42596.3|42614.8|42594.8|42616.3|42596.3|42612.4|42592.4|0
1736375100000|2025-01-08 22:25:00|42616.2|42596.2|42613.9|42593.9|42618|42598|42613.2|42593.2|0
1736375400000|2025-01-08 22:30:00|42614.2|42594.2|42618.6|42598.6|42619.1|42599.1|42613.3|42593.3|0
1736375700000|2025-01-08 22:35:00|42621.7|42601.7|42630.9|42610.9|42630.9|42610.9|42621.7|42601.7|0
1736376000000|2025-01-08 22:40:00|42631.1|42611.1|42630|42610|42631.6|42611.6|42629.9|42609.9|0
1736376300000|2025-01-08 22:45:00|42629.4|42609.4|42629.8|42609.8|42630|42610|42629.4|42609.4|0
1736376600000|2025-01-08 22:50:00|42629.9|42609.9|42632|42612|42632|42612|42626.4|42606.4|0
1736376900000|2025-01-08 22:55:00|42632.1|42612.1|42633.1|42613.1|42633.1|42613.1|42631.8|42611.8|0
1736377200000|2025-01-08 23:00:00|42627.2|42607.2|42617.7|42597.7|42627.2|42607.2|42603.2|42583.2|0
1736377500000|2025-01-08 23:05:00|42618.2|42598.2|42622.2|42602.2|42622.7|42602.7|42616.2|42596.2|0
1736377800000|2025-01-08 23:10:00|42622.7|42602.7|42620.7|42600.7|42630.2|42610.2|42619.7|42599.7|0
1736378100000|2025-01-08 23:15:00|42620.2|42600.2|42628.7|42608.7|42628.7|42608.7|42620.2|42600.2|0
1736378400000|2025-01-08 23:20:00|42628.2|42608.2|42628.2|42608.2|42629.2|42609.2|42622.7|42602.7|0
1736378700000|2025-01-08 23:25:00|42628.7|42608.7|42626.2|42606.2|42631.7|42611.7|42622.2|42602.2|0
1736379000000|2025-01-08 23:30:00|42625.7|42605.7|42621.7|42601.7|42629.7|42609.7|42618.7|42598.7|0
1736379300000|2025-01-08 23:35:00|42621.2|42601.2|42619.7|42599.7|42623.7|42603.7|42617.2|42597.2|0
1736379600000|2025-01-08 23:40:00|42620.2|42600.2|42616.7|42596.7|42621.2|42601.2|42616.7|42596.7|0
1736379900000|2025-01-08 23:45:00|42617.2|42597.2|42594.2|42574.2|42618.7|42598.7|42589.7|42569.7|0
1736380200000|2025-01-08 23:50:00|42594.7|42574.7|42592.2|42572.2|42602.7|42582.7|42591.2|42571.2|0
1736380500000|2025-01-08 23:55:00|42592.7|42572.7|42587.7|42567.7|42597.2|42577.2|42587.2|42567.2|0
1736380800000|2025-01-09 00:00:00|42592.2|42572.2|42587.2|42567.2|42600.2|42580.2|42587.2|42567.2|0
1736381100000|2025-01-09 00:05:00|42583.7|42563.7|42579.2|42559.2|42589.7|42569.7|42577.7|42557.7|0
1736381400000|2025-01-09 00:10:00|42578.2|42558.2|42557.2|42537.2|42578.2|42558.2|42551.7|42531.7|0
1736381700000|2025-01-09 00:15:00|42557.7|42537.7|42573.2|42553.2|42573.7|42553.7|42557.7|42537.7|0
1736382000000|2025-01-09 00:20:00|42572.7|42552.7|42586.2|42566.2|42587.2|42567.2|42571.7|42551.7|0
1736382300000|2025-01-09 00:25:00|42585.7|42565.7|42555.2|42535.2|42587.2|42567.2|42554.2|42534.2|0
1736382600000|2025-01-09 00:30:00|42555.7|42535.7|42549.2|42529.2|42564.2|42544.2|42545.7|42525.7|0
1736382900000|2025-01-09 00:35:00|42548.2|42528.2|42545.2|42525.2|42552.2|42532.2|42536.2|42516.2|0
1736383200000|2025-01-09 00:40:00|42545.7|42525.7|42548.7|42528.7|42548.7|42528.7|42538.2|42518.2|0
1736383500000|2025-01-09 00:45:00|42548.2|42528.2|42558.2|42538.2|42560.2|42540.2|42547.2|42527.2|0
1736383800000|2025-01-09 00:50:00|42557.7|42537.7|42561.7|42541.7|42567.7|42547.7|42555.7|42535.7|0
1736384100000|2025-01-09 00:55:00|42562.2|42542.2|42566.7|42546.7|42567.7|42547.7|42558.7|42538.7|0
1736384400000|2025-01-09 01:00:00|42567.2|42547.2|42570.7|42550.7|42572.7|42552.7|42557.2|42537.2|0
1736384700000|2025-01-09 01:05:00|42571.2|42551.2|42561.7|42541.7|42573.2|42553.2|42554.7|42534.7|0
1736385000000|2025-01-09 01:10:00|42562.2|42542.2|42565.2|42545.2|42568.2|42548.2|42562.2|42542.2|0
1736385300000|2025-01-09 01:15:00|42564.7|42544.7|42565.2|42545.2|42568.2|42548.2|42562.7|42542.7|0
1736385600000|2025-01-09 01:20:00|42565.7|42545.7|42558.2|42538.2|42568.2|42548.2|42557.7|42537.7|0
1736385900000|2025-01-09 01:25:00|42557.7|42537.7|42566.2|42546.2|42566.2|42546.2|42555.2|42535.2|0
1736386200000|2025-01-09 01:30:00|42565.2|42545.2|42552.2|42532.2|42565.2|42545.2|42548.2|42528.2|0
1736386500000|2025-01-09 01:35:00|42551.7|42531.7|42548.7|42528.7|42552.2|42532.2|42543.2|42523.2|0
1736386800000|2025-01-09 01:40:00|42549.2|42529.2|42559.2|42539.2|42562.2|42542.2|42549.2|42529.2|0
1736387100000|2025-01-09 01:45:00|42558.7|42538.7|42550.2|42530.2|42558.7|42538.7|42543.2|42523.2|0
1736387400000|2025-01-09 01:50:00|42549.7|42529.7|42546.2|42526.2|42556.2|42536.2|42543.7|42523.7|0
1736387700000|2025-01-09 01:55:00|42545.7|42525.7|42542.2|42522.2|42551.2|42531.2|42539.2|42519.2|0
1736388000000|2025-01-09 02:00:00|42541.2|42521.2|42546.2|42526.2|42548.2|42528.2|42540.2|42520.2|0
1736388300000|2025-01-09 02:05:00|42545.7|42525.7|42542.2|42522.2|42548.2|42528.2|42541.7|42521.7|0
1736388600000|2025-01-09 02:10:00|42542.7|42522.7|42553.2|42533.2|42555.2|42535.2|42542.2|42522.2|0
1736388900000|2025-01-09 02:15:00|42553.7|42533.7|42567.2|42547.2|42567.2|42547.2|42552.7|42532.7|0
1736389200000|2025-01-09 02:20:00|42567.7|42547.7|42576.7|42556.7|42581.2|42561.2|42567.7|42547.7|0
1736389500000|2025-01-09 02:25:00|42576.2|42556.2|42577.2|42557.2|42580.7|42560.7|42573.2|42553.2|0
1736389800000|2025-01-09 02:30:00|42577.7|42557.7|42576.2|42556.2|42580.2|42560.2|42571.7|42551.7|0
1736390100000|2025-01-09 02:35:00|42576.7|42556.7|42578.2|42558.2|42582.2|42562.2|42575.2|42555.2|0
1736390400000|2025-01-09 02:40:00|42578.7|42558.7|42581.2|42561.2|42583.2|42563.2|42574.2|42554.2|0
1736390700000|2025-01-09 02:45:00|42581.7|42561.7|42580.7|42560.7|42585.7|42565.7|42578.7|42558.7|0
1736391000000|2025-01-09 02:50:00|42581.2|42561.2|42581.2|42561.2|42584.2|42564.2|42579.2|42559.2|0
1736391300000|2025-01-09 02:55:00|42581.7|42561.7|42584.2|42564.2|42588.2|42568.2|42581.7|42561.7|0
1736391600000|2025-01-09 03:00:00|42584.7|42564.7|42580.2|42560.2|42585.2|42565.2|42578.7|42558.7|0
1736391900000|2025-01-09 03:05:00|42580.7|42560.7|42580.2|42560.2|42581.7|42561.7|42576.2|42556.2|0
1736392200000|2025-01-09 03:10:00|42580.7|42560.7|42583.2|42563.2|42584.2|42564.2|42580.2|42560.2|0
1736392500000|2025-01-09 03:15:00|42583.7|42563.7|42582.2|42562.2|42585.2|42565.2|42581.7|42561.7|0
1736392800000|2025-01-09 03:20:00|42581.7|42561.7|42577.7|42557.7|42583.2|42563.2|42574.2|42554.2|0
1736393100000|2025-01-09 03:25:00|42577.2|42557.2|42583.2|42563.2|42583.7|42563.7|42573.2|42553.2|0
1736393400000|2025-01-09 03:30:00|42583.7|42563.7|42582.2|42562.2|42586.2|42566.2|42579.2|42559.2|0
1736393700000|2025-01-09 03:35:00|42581.7|42561.7|42586.2|42566.2|42592.2|42572.2|42581.7|42561.7|0
1736394000000|2025-01-09 03:40:00|42585.7|42565.7|42580.2|42560.2|42586.2|42566.2|42580.2|42560.2|0
1736394300000|2025-01-09 03:45:00|42580.7|42560.7|42567.2|42547.2|42580.7|42560.7|42567.2|42547.2|0
1736394600000|2025-01-09 03:50:00|42566.7|42546.7|42554.2|42534.2|42567.2|42547.2|42550.2|42530.2|0
1736394900000|2025-01-09 03:55:00|42553.7|42533.7|42554.2|42534.2|42558.2|42538.2|42551.2|42531.2|0
1736395200000|2025-01-09 04:00:00|42554.7|42534.7|42555.2|42535.2|42562.7|42542.7|42552.7|42532.7|0
1736395500000|2025-01-09 04:05:00|42555.7|42535.7|42532.2|42512.2|42557.2|42537.2|42529.2|42509.2|0
1736395800000|2025-01-09 04:10:00|42532.7|42512.7|42533.2|42513.2|42536.2|42516.2|42531.2|42511.2|0
1736396100000|2025-01-09 04:15:00|42533.7|42513.7|42530.2|42510.2|42536.2|42516.2|42527.2|42507.2|0
1736396400000|2025-01-09 04:20:00|42529.7|42509.7|42535.2|42515.2|42537.2|42517.2|42529.2|42509.2|0
1736396700000|2025-01-09 04:25:00|42535.7|42515.7|42533.2|42513.2|42536.2|42516.2|42527.2|42507.2|0
1736397000000|2025-01-09 04:30:00|42532.7|42512.7|42533.2|42513.2|42534.7|42514.7|42529.2|42509.2|0
1736397300000|2025-01-09 04:35:00|42532.7|42512.7|42536.2|42516.2|42537.2|42517.2|42528.2|42508.2|0
1736397600000|2025-01-09 04:40:00|42536.7|42516.7|42539.2|42519.2|42542.2|42522.2|42535.2|42515.2|0
1736397900000|2025-01-09 04:45:00|42538.7|42518.7|42536.2|42516.2|42540.2|42520.2|42536.2|42516.2|0
1736398200000|2025-01-09 04:50:00|42535.7|42515.7|42543.2|42523.2|42543.2|42523.2|42535.2|42515.2|0
1736398500000|2025-01-09 04:55:00|42542.7|42522.7|42546.2|42526.2|42549.2|42529.2|42542.7|42522.7|0
1736398800000|2025-01-09 05:00:00|42545.7|42525.7|42544.2|42524.2|42547.2|42527.2|42534.2|42514.2|0
1736399100000|2025-01-09 05:05:00|42543.7|42523.7|42560.7|42540.7|42562.7|42542.7|42543.7|42523.7|0
1736399400000|2025-01-09 05:10:00|42560.2|42540.2|42565.2|42545.2|42567.2|42547.2|42558.2|42538.2|0
1736399700000|2025-01-09 05:15:00|42565.7|42545.7|42571.2|42551.2|42572.7|42552.7|42563.2|42543.2|0
1736400000000|2025-01-09 05:20:00|42571.7|42551.7|42565.7|42545.7|42573.2|42553.2|42565.2|42545.2|0
1736400300000|2025-01-09 05:25:00|42565.2|42545.2|42554.2|42534.2|42566.2|42546.2|42550.7|42530.7|0
1736400600000|2025-01-09 05:30:00|42553.7|42533.7|42559.2|42539.2|42559.2|42539.2|42551.7|42531.7|0
1736400900000|2025-01-09 05:35:00|42559.7|42539.7|42566.2|42546.2|42566.7|42546.7|42559.7|42539.7|0
1736401200000|2025-01-09 05:40:00|42565.7|42545.7|42565.2|42545.2|42568.2|42548.2|42562.2|42542.2|0
1736401500000|2025-01-09 05:45:00|42565.7|42545.7|42571.7|42551.7|42571.7|42551.7|42565.7|42545.7|0
1736401800000|2025-01-09 05:50:00|42571.2|42551.2|42580.2|42560.2|42581.2|42561.2|42571.2|42551.2|0
1736402100000|2025-01-09 05:55:00|42580.7|42560.7|42580.2|42560.2|42582.2|42562.2|42577.2|42557.2|0
1736402400000|2025-01-09 06:00:00|42580.7|42560.7|42582.2|42562.2|42582.7|42562.7|42574.2|42554.2|0
1736402700000|2025-01-09 06:05:00|42582.7|42562.7|42582.2|42562.2|42585.2|42565.2|42580.7|42560.7|0
1736403000000|2025-01-09 06:10:00|42581.7|42561.7|42578.2|42558.2|42583.2|42563.2|42575.2|42555.2|0
1736403300000|2025-01-09 06:15:00|42577.7|42557.7|42574.2|42554.2|42579.2|42559.2|42573.7|42553.7|0
1736403600000|2025-01-09 06:20:00|42573.7|42553.7|42571.2|42551.2|42575.7|42555.7|42569.7|42549.7|0
1736403900000|2025-01-09 06:25:00|42571.7|42551.7|42581.2|42561.2|42581.2|42561.2|42569.2|42549.2|0
1736404200000|2025-01-09 06:30:00|42580.7|42560.7|42573.7|42553.7|42581.2|42561.2|42571.2|42551.2|0
1736404500000|2025-01-09 06:35:00|42574.2|42554.2|42569.2|42549.2|42576.7|42556.7|42567.2|42547.2|0
1736404800000|2025-01-09 06:40:00|42568.7|42548.7|42571.2|42551.2|42579.7|42559.7|42568.2|42548.2|0
1736405100000|2025-01-09 06:45:00|42571.7|42551.7|42572.7|42552.7|42577.2|42557.2|42570.2|42550.2|0
1736405400000|2025-01-09 06:50:00|42574.2|42554.2|42585.2|42565.2|42585.2|42565.2|42571.2|42551.2|0
1736405700000|2025-01-09 06:55:00|42584.7|42564.7|42578.7|42558.7|42585.2|42565.2|42578.2|42558.2|0
1736406000000|2025-01-09 07:00:00|42578.2|42558.2|42573.2|42553.2|42578.2|42558.2|42567.2|42547.2|0
1736406300000|2025-01-09 07:05:00|42573.7|42553.7|42568.2|42548.2|42574.2|42554.2|42565.2|42545.2|0
1736406600000|2025-01-09 07:10:00|42567.7|42547.7|42571.2|42551.2|42577.7|42557.7|42567.2|42547.2|0
1736406900000|2025-01-09 07:15:00|42571.7|42551.7|42552.7|42532.7|42575.2|42555.2|42551.7|42531.7|0
1736407200000|2025-01-09 07:20:00|42553.2|42533.2|42554.2|42534.2|42557.2|42537.2|42549.2|42529.2|0
1736407500000|2025-01-09 07:25:00|42553.7|42533.7|42547.7|42527.7|42553.7|42533.7|42544.7|42524.7|0
1736407800000|2025-01-09 07:30:00|42548.2|42528.2|42537.2|42517.2|42548.7|42528.7|42533.2|42513.2|0
1736408100000|2025-01-09 07:35:00|42537.7|42517.7|42534.2|42514.2|42539.2|42519.2|42527.2|42507.2|0
1736408400000|2025-01-09 07:40:00|42534.7|42514.7|42529.2|42509.2|42535.2|42515.2|42526.2|42506.2|0
1736408700000|2025-01-09 07:45:00|42528.7|42508.7|42503.2|42483.2|42530.2|42510.2|42500.7|42480.7|0
1736409000000|2025-01-09 07:50:00|42503.7|42483.7|42513.2|42493.2|42520.7|42500.7|42503.7|42483.7|0
1736409300000|2025-01-09 07:55:00|42513.7|42493.7|42502.2|42482.2|42513.7|42493.7|42492.2|42472.2|0
1736409600000|2025-01-09 08:00:00|42501.2|42481.2|42478.2|42458.2|42517.7|42497.7|42473.2|42453.2|0
1736409900000|2025-01-09 08:05:00|42477.2|42457.2|42510.2|42490.2|42515.2|42495.2|42474.7|42454.7|0
1736410200000|2025-01-09 08:10:00|42510.7|42490.7|42515.2|42495.2|42520.2|42500.2|42499.2|42479.2|0
1736410500000|2025-01-09 08:15:00|42514.2|42494.2|42526.2|42506.2|42532.2|42512.2|42508.2|42488.2|0
1736410800000|2025-01-09 08:20:00|42526.7|42506.7|42539.2|42519.2|42546.2|42526.2|42524.2|42504.2|0
1736411100000|2025-01-09 08:25:00|42541.2|42521.2|42573.2|42553.2|42573.2|42553.2|42537.2|42517.2|0
1736411400000|2025-01-09 08:30:00|42573.7|42553.7|42597.7|42577.7|42598.2|42578.2|42571.2|42551.2|0
1736411700000|2025-01-09 08:35:00|42596.7|42576.7|42603.2|42583.2|42607.7|42587.7|42590.2|42570.2|0
1736412000000|2025-01-09 08:40:00|42603.7|42583.7|42607.2|42587.2|42619.2|42599.2|42602.2|42582.2|0
1736412300000|2025-01-09 08:45:00|42606.2|42586.2|42596.2|42576.2|42606.2|42586.2|42584.7|42564.7|0
1736412600000|2025-01-09 08:50:00|42595.7|42575.7|42609.2|42589.2|42612.2|42592.2|42592.2|42572.2|0
1736412900000|2025-01-09 08:55:00|42609.7|42589.7|42608.2|42588.2|42615.2|42595.2|42604.2|42584.2|0
1736413200000|2025-01-09 09:00:00|42611.2|42591.2|42600.7|42580.7|42616.2|42596.2|42599.2|42579.2|0
1736413500000|2025-01-09 09:05:00|42600.2|42580.2|42604.2|42584.2|42607.7|42587.7|42597.7|42577.7|0
1736413800000|2025-01-09 09:10:00|42604.7|42584.7|42604.2|42584.2|42610.2|42590.2|42597.2|42577.2|0
1736414100000|2025-01-09 09:15:00|42602.2|42582.2|42620.2|42600.2|42627.7|42607.7|42598.2|42578.2|0
1736414400000|2025-01-09 09:20:00|42620.7|42600.7|42608.7|42588.7|42624.2|42604.2|42606.2|42586.2|0
1736414700000|2025-01-09 09:25:00|42608.2|42588.2|42616.7|42596.7|42617.7|42597.7|42604.2|42584.2|0
1736415000000|2025-01-09 09:30:00|42616.2|42596.2|42627.2|42607.2|42629.7|42609.7|42613.2|42593.2|0
1736415300000|2025-01-09 09:35:00|42626.7|42606.7|42639.2|42619.2|42647.2|42627.2|42625.2|42605.2|0
1736415600000|2025-01-09 09:40:00|42638.7|42618.7|42637.2|42617.2|42646.2|42626.2|42634.2|42614.2|0
1736415900000|2025-01-09 09:45:00|42636.7|42616.7|42617.2|42597.2|42636.7|42616.7|42613.2|42593.2|0
1736416200000|2025-01-09 09:50:00|42616.7|42596.7|42609.7|42589.7|42618.7|42598.7|42606.2|42586.2|0
1736416500000|2025-01-09 09:55:00|42610.2|42590.2|42621.2|42601.2|42622.7|42602.7|42609.2|42589.2|0
1736416800000|2025-01-09 10:00:00|42621.7|42601.7|42629.7|42609.7|42634.2|42614.2|42620.2|42600.2|0
1736417100000|2025-01-09 10:05:00|42630.2|42610.2|42639.2|42619.2|42640.2|42620.2|42622.2|42602.2|0
1736417400000|2025-01-09 10:10:00|42639.7|42619.7|42640.7|42620.7|42641.7|42621.7|42636.2|42616.2|0
1736417700000|2025-01-09 10:15:00|42640.2|42620.2|42648.2|42628.2|42654.2|42634.2|42638.2|42618.2|0
1736418000000|2025-01-09 10:20:00|42647.7|42627.7|42651.2|42631.2|42652.2|42632.2|42642.2|42622.2|0
1736418300000|2025-01-09 10:25:00|42651.7|42631.7|42641.7|42621.7|42653.2|42633.2|42641.7|42621.7|0
1736418600000|2025-01-09 10:30:00|42638.2|42618.2|42637.2|42617.2|42644.2|42624.2|42634.2|42614.2|0
1736418900000|2025-01-09 10:35:00|42637.7|42617.7|42637.2|42617.2|42640.2|42620.2|42632.7|42612.7|0
1736419200000|2025-01-09 10:40:00|42636.7|42616.7|42624.2|42604.2|42641.2|42621.2|42621.2|42601.2|0
1736419500000|2025-01-09 10:45:00|42623.7|42603.7|42621.2|42601.2|42626.2|42606.2|42615.2|42595.2|0
1736419800000|2025-01-09 10:50:00|42621.7|42601.7|42632.2|42612.2|42636.2|42616.2|42621.7|42601.7|0
1736420100000|2025-01-09 10:55:00|42631.7|42611.7|42624.7|42604.7|42635.2|42615.2|42623.7|42603.7|0
1736420400000|2025-01-09 11:00:00|42623.2|42603.2|42597.2|42577.2|42623.2|42603.2|42594.7|42574.7|0
1736420700000|2025-01-09 11:05:00|42597.7|42577.7|42598.2|42578.2|42609.2|42589.2|42593.7|42573.7|0
1736421000000|2025-01-09 11:10:00|42597.7|42577.7|42587.2|42567.2|42601.7|42581.7|42585.2|42565.2|0
1736421300000|2025-01-09 11:15:00|42587.7|42567.7|42607.2|42587.2|42610.7|42590.7|42586.7|42566.7|0
1736421600000|2025-01-09 11:20:00|42606.7|42586.7|42609.7|42589.7|42615.2|42595.2|42604.2|42584.2|0
1736421900000|2025-01-09 11:25:00|42609.2|42589.2|42618.2|42598.2|42619.7|42599.7|42607.2|42587.2|0
1736422200000|2025-01-09 11:30:00|42618.7|42598.7|42598.2|42578.2|42618.7|42598.7|42594.2|42574.2|0
1736422500000|2025-01-09 11:35:00|42597.7|42577.7|42596.7|42576.7|42610.2|42590.2|42591.7|42571.7|0
1736422800000|2025-01-09 11:40:00|42595.2|42575.2|42572.2|42552.2|42600.2|42580.2|42566.2|42546.2|0
1736423100000|2025-01-09 11:45:00|42576.2|42556.2|42595.7|42575.7|42603.2|42583.2|42576.2|42556.2|0
1736423400000|2025-01-09 11:50:00|42595.2|42575.2|42593.7|42573.7|42603.2|42583.2|42588.2|42568.2|0
1736423700000|2025-01-09 11:55:00|42593.2|42573.2|42590.7|42570.7|42599.2|42579.2|42586.7|42566.7|0
1736424000000|2025-01-09 12:00:00|42595.2|42575.2|42591.2|42571.2|42595.2|42575.2|42580.2|42560.2|0
1736424300000|2025-01-09 12:05:00|42590.2|42570.2|42607.2|42587.2|42607.2|42587.2|42588.2|42568.2|0
1736424600000|2025-01-09 12:10:00|42606.7|42586.7|42614.2|42594.2|42620.2|42600.2|42600.2|42580.2|0
1736424900000|2025-01-09 12:15:00|42613.2|42593.2|42591.7|42571.7|42614.2|42594.2|42591.7|42571.7|0
1736425200000|2025-01-09 12:20:00|42591.2|42571.2|42575.2|42555.2|42591.7|42571.7|42568.2|42548.2|0
1736425500000|2025-01-09 12:25:00|42576.2|42556.2|42561.7|42541.7|42579.2|42559.2|42557.2|42537.2|0
1736425800000|2025-01-09 12:30:00|42563.2|42543.2|42572.2|42552.2|42576.2|42556.2|42562.7|42542.7|0
1736426100000|2025-01-09 12:35:00|42573.2|42553.2|42572.2|42552.2|42589.2|42569.2|42569.2|42549.2|0
1736426400000|2025-01-09 12:40:00|42572.7|42552.7|42572.7|42552.7|42577.7|42557.7|42562.7|42542.7|0
1736426700000|2025-01-09 12:45:00|42570.2|42550.2|42593.7|42573.7|42594.7|42574.7|42567.2|42547.2|0
1736427000000|2025-01-09 12:50:00|42593.2|42573.2|42598.2|42578.2|42599.2|42579.2|42590.2|42570.2|0
1736427300000|2025-01-09 12:55:00|42598.7|42578.7|42614.2|42594.2|42617.2|42597.2|42598.7|42578.7|0
1736427600000|2025-01-09 13:00:00|42616.2|42596.2|42619.2|42599.2|42620.2|42600.2|42605.2|42585.2|0
1736427900000|2025-01-09 13:05:00|42619.7|42599.7|42629.2|42609.2|42630.7|42610.7|42614.2|42594.2|0
1736428200000|2025-01-09 13:10:00|42629.7|42609.7|42627.2|42607.2|42634.2|42614.2|42625.2|42605.2|0
1736428500000|2025-01-09 13:15:00|42627.7|42607.7|42607.2|42587.2|42629.2|42609.2|42605.7|42585.7|0
1736428800000|2025-01-09 13:20:00|42606.7|42586.7|42593.2|42573.2|42612.2|42592.2|42591.2|42571.2|0
1736429100000|2025-01-09 13:25:00|42594.2|42574.2|42612.2|42592.2|42617.7|42597.7|42592.2|42572.2|0
1736429400000|2025-01-09 13:30:00|42611.7|42591.7|42613.2|42593.2|42613.7|42593.7|42587.2|42567.2|0
1736429700000|2025-01-09 13:35:00|42612.7|42592.7|42619.2|42599.2|42626.2|42606.2|42612.2|42592.2|0
1736430000000|2025-01-09 13:40:00|42618.7|42598.7|42616.2|42596.2|42624.2|42604.2|42611.2|42591.2|0
1736430300000|2025-01-09 13:45:00|42615.7|42595.7|42603.2|42583.2|42616.7|42596.7|42596.7|42576.7|0
1736430600000|2025-01-09 13:50:00|42603.7|42583.7|42595.7|42575.7|42607.2|42587.2|42595.2|42575.2|0
1736430900000|2025-01-09 13:55:00|42595.2|42575.2|42580.2|42560.2|42601.7|42581.7|42570.7|42550.7|0
1736431200000|2025-01-09 14:00:00|42576.2|42556.2|42532.7|42512.7|42576.7|42556.7|42531.2|42511.2|0
1736431500000|2025-01-09 14:05:00|42531.7|42511.7|42532.2|42512.2|42536.2|42516.2|42515.2|42495.2|0
1736431800000|2025-01-09 14:10:00|42532.7|42512.7|42541.2|42521.2|42542.2|42522.2|42524.2|42504.2|0
1736432100000|2025-01-09 14:15:00|42539.7|42519.7|42557.2|42537.2|42564.2|42544.2|42537.2|42517.2|0
1736432400000|2025-01-09 14:20:00|42557.7|42537.7|42538.7|42518.7|42559.7|42539.7|42537.2|42517.2|0
1736432700000|2025-01-09 14:25:00|42542.2|42522.2|42574.7|42554.7|42575.7|42555.7|42540.2|42520.2|0
1736433000000|2025-01-09 14:30:00|42561.8|42541.8|42551.2|42531.2|42568.8|42548.8|42550|42530|0
1736433300000|2025-01-09 14:35:00|42551.4|42531.4|42560.4|42540.4|42569.3|42549.3|42544.3|42524.3|0
1736433600000|2025-01-09 14:40:00|42564.2|42544.2|42542.7|42522.7|42564.2|42544.2|42535|42515|0
1736433900000|2025-01-09 14:45:00|42542.8|42522.8|42568.8|42548.8|42576.5|42556.5|42542.8|42522.8|0
1736434200000|2025-01-09 14:50:00|42569|42549|42560.1|42540.1|42585.5|42565.5|42560.1|42540.1|0
1736434500000|2025-01-09 14:55:00|42560|42540|42580.4|42560.4|42589.7|42569.7|42544.8|42524.8|0
1736434800000|2025-01-09 15:00:00|42572.7|42552.7|42571.3|42551.3|42587.7|42567.7|42571.3|42551.3|0
1736435100000|2025-01-09 15:05:00|42575.1|42555.1|42596.5|42576.5|42614.5|42594.5|42575.1|42555.1|0
1736435400000|2025-01-09 15:10:00|42596.3|42576.3|42591|42571|42596.3|42576.3|42578|42558|0
1736435700000|2025-01-09 15:15:00|42590.5|42570.5|42571.9|42551.9|42590.5|42570.5|42565|42545|0
1736436000000|2025-01-09 15:20:00|42571|42551|42546.6|42526.6|42571|42551|42535.2|42515.2|0
1736436300000|2025-01-09 15:25:00|42546.7|42526.7|42550.8|42530.8|42567|42547|42538.5|42518.5|0
1736436600000|2025-01-09 15:30:00|42550.9|42530.9|42569.4|42549.4|42569.4|42549.4|42542.7|42522.7|0
1736436900000|2025-01-09 15:35:00|42569.5|42549.5|42567.5|42547.5|42577.9|42557.9|42559.1|42539.1|0
1736437200000|2025-01-09 15:40:00|42575.2|42555.2|42558.5|42538.5|42584.4|42564.4|42558.5|42538.5|0
1736437500000|2025-01-09 15:45:00|42566.3|42546.3|42591|42571|42591|42571|42558.5|42538.5|0
1736437800000|2025-01-09 15:50:00|42590.6|42570.6|42580.6|42560.6|42599.1|42579.1|42571.9|42551.9|0
1736438100000|2025-01-09 15:55:00|42579.8|42559.8|42586.2|42566.2|42595.6|42575.6|42579.7|42559.7|0
1736438400000|2025-01-09 16:00:00|42578.4|42558.4|42578.7|42558.7|42579|42559|42570.2|42550.2|0
1736438700000|2025-01-09 16:05:00|42586.4|42566.4|42569.4|42549.4|42594.6|42574.6|42569.2|42549.2|0
1736439000000|2025-01-09 16:10:00|42569.5|42549.5|42560.9|42540.9|42577.9|42557.9|42552.5|42532.5|0
1736439300000|2025-01-09 16:15:00|42561|42541|42577.7|42557.7|42577.8|42557.8|42560.9|42540.9|0
1736439600000|2025-01-09 16:20:00|42585.5|42565.5|42569.3|42549.3|42586.2|42566.2|42560.9|42540.9|0
1736439900000|2025-01-09 16:25:00|42561.6|42541.6|42562.1|42542.1|42570.6|42550.6|42552.4|42532.4|0
1736440200000|2025-01-09 16:30:00|42570.6|42550.6|42564.6|42544.6|42580.8|42560.8|42562.1|42542.1|0
1736440500000|2025-01-09 16:35:00|42572.4|42552.4|42589.3|42569.3|42597.7|42577.7|42572.3|42552.3|0
1736440800000|2025-01-09 16:40:00|42597.1|42577.1|42605.2|42585.2|42615.1|42595.1|42589.2|42569.2|0
1736441100000|2025-01-09 16:45:00|42612.9|42592.9|42586.1|42566.1|42612.9|42592.9|42586.1|42566.1|0
1736441400000|2025-01-09 16:50:00|42593.8|42573.8|42601.9|42581.9|42602.1|42582.1|42585|42565|0
1736441700000|2025-01-09 16:55:00|42601.8|42581.8|42600|42580|42610|42590|42599.2|42579.2|0
1736442000000|2025-01-09 17:00:00|42599.2|42579.2|42588.1|42568.1|42606.6|42586.6|42588.1|42568.1|0
1736442300000|2025-01-09 17:05:00|42594.8|42574.8|42586|42566|42595.1|42575.1|42586|42566|0
1736442600000|2025-01-09 17:10:00|42586.1|42566.1|42577.5|42557.5|42586.1|42566.1|42573.6|42553.6|0
1736442900000|2025-01-09 17:15:00|42577.6|42557.6|42579.6|42559.6|42579.6|42559.6|42577.6|42557.6|0
1736443200000|2025-01-09 17:20:00|42579.7|42559.7|42579.3|42559.3|42588.1|42568.1|42579.3|42559.3|0
1736443500000|2025-01-09 17:25:00|42587|42567|42587.3|42567.3|42587.8|42567.8|42587|42567|0
1736443800000|2025-01-09 17:30:00|42579.6|42559.6|42587.8|42567.8|42587.8|42567.8|42578.8|42558.8|0
1736444100000|2025-01-09 17:35:00|42587.7|42567.7|42588.2|42568.2|42588.2|42568.2|42587.4|42567.4|0
1736444400000|2025-01-09 17:40:00|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|0
1736444700000|2025-01-09 17:45:00|42588.2|42568.2|42588|42568|42588.2|42568.2|42588|42568|0
1736445000000|2025-01-09 17:50:00|42587.9|42567.9|42596.2|42576.2|42596.3|42576.3|42587.9|42567.9|0
1736445300000|2025-01-09 17:55:00|42596.3|42576.3|42586.5|42566.5|42596.3|42576.3|42586.5|42566.5|0
1736445600000|2025-01-09 18:00:00|42594.2|42574.2|42586.5|42566.5|42594.9|42574.9|42586.5|42566.5|0
1736446200000|2025-01-09 18:10:00|42586.6|42566.6|42586.4|42566.4|42586.6|42566.6|42578|42558|0
1736446500000|2025-01-09 18:15:00|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586|42566|0
1736446800000|2025-01-09 18:20:00|42586|42566|42577.6|42557.6|42586|42566|42577.6|42557.6|0
1736447100000|2025-01-09 18:25:00|42577.3|42557.3|42576.8|42556.8|42577.3|42557.3|42576.7|42556.7|0
1736447400000|2025-01-09 18:30:00|42576.6|42556.6|42576.7|42556.7|42576.7|42556.7|42576.6|42556.6|0
1736447700000|2025-01-09 18:35:00|42576.6|42556.6|42576.5|42556.5|42576.6|42556.6|42576.5|42556.5|0
1736448000000|2025-01-09 18:40:00|42576.4|42556.4|42568|42548|42576.4|42556.4|42568|42548|0
1736448300000|2025-01-09 18:45:00|42575.7|42555.7|42577|42557|42577|42557|42575.7|42555.7|0
1736448600000|2025-01-09 18:50:00|42577.1|42557.1|42577|42557|42577.1|42557.1|42577|42557|0
1736448900000|2025-01-09 18:55:00|42577.1|42557.1|42576.5|42556.5|42577.1|42557.1|42576.5|42556.5|0
1736449500000|2025-01-09 19:05:00|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|0
1736450400000|2025-01-09 19:20:00|42580.4|42560.4|42576.1|42556.1|42585|42565|42576.1|42556.1|0
1736451000000|2025-01-09 19:30:00|42576.3|42556.3|42576.3|42556.3|42580.1|42560.1|42576.3|42556.3|0
1736452200000|2025-01-09 19:50:00|42576.2|42556.2|42576.3|42556.3|42584.7|42564.7|42576.2|42556.2|0
1736452800000|2025-01-09 20:00:00|42576.2|42556.2|42576.3|42556.3|42576.4|42556.4|42576.2|42556.2|0
1736453100000|2025-01-09 20:05:00|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|0
1736454000000|2025-01-09 20:20:00|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|0
1736454300000|2025-01-09 20:25:00|42576.3|42556.3|42577|42557|42577|42557|42576.3|42556.3|0
1736454600000|2025-01-09 20:30:00|42576.9|42556.9|42580.2|42560.2|42580.2|42560.2|42576.9|42556.9|0
1736454900000|2025-01-09 20:35:00|42580.1|42560.1|42580.1|42560.1|42580.1|42560.1|42580|42560|0
1736455200000|2025-01-09 20:40:00|42580|42560|42579.7|42559.7|42580|42560|42579.7|42559.7|0
1736455500000|2025-01-09 20:45:00|42572|42552|42579.8|42559.8|42580.1|42560.1|42571.3|42551.3|0
1736455800000|2025-01-09 20:50:00|42575.9|42555.9|42580.5|42560.5|42580.5|42560.5|42571.3|42551.3|0
1736456100000|2025-01-09 20:55:00|42580.4|42560.4|42584.8|42564.8|42588.7|42568.7|42580.1|42560.1|0
1736456400000|2025-01-09 21:00:00|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|0
1736457300000|2025-01-09 21:15:00|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|0
1736458500000|2025-01-09 21:35:00|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|0
1736458800000|2025-01-09 21:40:00|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|0
1736459400000|2025-01-09 21:50:00|42580.8|42560.8|42580.8|42560.8|42580.8|42560.8|42580.8|42560.8|0
1736459700000|2025-01-09 21:55:00|42580.7|42560.7|42582.1|42562.1|42582.1|42562.1|42580.7|42560.7|0
1736460000000|2025-01-09 22:00:00|42582|42562|42582|42562|42582|42562|42582|42562|0
1736460600000|2025-01-09 22:10:00|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1736460900000|2025-01-09 22:15:00|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|0
1736461800000|2025-01-09 22:30:00|42581.9|42561.9|42582|42562|42582|42562|42581.9|42561.9|0
1736463000000|2025-01-09 22:50:00|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1736463600000|2025-01-09 23:00:00|42566|42546|42522|42502|42573.9|42553.9|42521|42501|0
1736463900000|2025-01-09 23:05:00|42527.5|42507.5|42549|42529|42559.5|42539.5|42510|42490|0
1736464200000|2025-01-09 23:10:00|42549.5|42529.5|42539.5|42519.5|42553.5|42533.5|42535.5|42515.5|0
1736464500000|2025-01-09 23:15:00|42539|42519|42519.5|42499.5|42539|42519|42518.5|42498.5|0
1736464800000|2025-01-09 23:20:00|42520|42500|42511.5|42491.5|42521|42501|42499.5|42479.5|0
1736465100000|2025-01-09 23:25:00|42511|42491|42504|42484|42522.5|42502.5|42502|42482|0
1736465400000|2025-01-09 23:30:00|42507.5|42487.5|42486|42466|42507.5|42487.5|42475|42455|0
1736465700000|2025-01-09 23:35:00|42486.5|42466.5|42463.5|42443.5|42493.5|42473.5|42450.5|42430.5|0
1736466000000|2025-01-09 23:40:00|42464|42444|42477.5|42457.5|42483|42463|42463.5|42443.5|0
1736466300000|2025-01-09 23:45:00|42479|42459|42472.5|42452.5|42479|42459|42461|42441|0
1736466600000|2025-01-09 23:50:00|42472|42452|42468.5|42448.5|42482.5|42462.5|42462.5|42442.5|0
1736466900000|2025-01-09 23:55:00|42469.5|42449.5|42481|42461|42483|42463|42468|42448|0
1736467200000|2025-01-10 00:00:00|42478.5|42458.5|42474|42454|42488|42468|42471|42451|0
1736467500000|2025-01-10 00:05:00|42474.5|42454.5|42464.5|42444.5|42485.5|42465.5|42462|42442|0
1736467800000|2025-01-10 00:10:00|42465|42445|42449.5|42429.5|42478|42458|42448|42428|0
1736468100000|2025-01-10 00:15:00|42451.5|42431.5|42427|42407|42459|42439|42427|42407|0
1736468400000|2025-01-10 00:20:00|42427.5|42407.5|42443|42423|42455|42435|42427.5|42407.5|0
1736468700000|2025-01-10 00:25:00|42442.5|42422.5|42454|42434|42464.5|42444.5|42441|42421|0
1736469000000|2025-01-10 00:30:00|42453.5|42433.5|42451|42431|42461.5|42441.5|42439|42419|0
1736469300000|2025-01-10 00:35:00|42451.5|42431.5|42446|42426|42459|42439|42444|42424|0
1736469600000|2025-01-10 00:40:00|42445.5|42425.5|42441|42421|42448.5|42428.5|42432|42412|0
1736469900000|2025-01-10 00:45:00|42440.5|42420.5|42448.5|42428.5|42454|42434|42440.5|42420.5|0
1736470200000|2025-01-10 00:50:00|42449|42429|42456.5|42436.5|42464|42444|42449|42429|0
1736470500000|2025-01-10 00:55:00|42456|42436|42435|42415|42463|42443|42435|42415|0
1736470800000|2025-01-10 01:00:00|42435.5|42415.5|42466|42446|42466|42446|42435.5|42415.5|0
1736471100000|2025-01-10 01:05:00|42464.5|42444.5|42472|42452|42474.5|42454.5|42457|42437|0
1736471400000|2025-01-10 01:10:00|42472.5|42452.5|42476|42456|42478|42458|42467|42447|0
1736471700000|2025-01-10 01:15:00|42475|42455|42484|42464|42486.5|42466.5|42472|42452|0
1736472000000|2025-01-10 01:20:00|42484.5|42464.5|42487|42467|42491|42471|42480|42460|0
1736472300000|2025-01-10 01:25:00|42487.5|42467.5|42477|42457|42490|42470|42477|42457|0
1736472600000|2025-01-10 01:30:00|42476.5|42456.5|42482|42462|42489|42469|42476|42456|0
1736472900000|2025-01-10 01:35:00|42482.6|42462.6|42495.1|42475.1|42497.6|42477.6|42475.6|42455.6|0
1736473200000|2025-01-10 01:40:00|42495.6|42475.6|42510.6|42490.6|42515.1|42495.1|42495.6|42475.6|0
1736473500000|2025-01-10 01:45:00|42511.1|42491.1|42505.1|42485.1|42513.1|42493.1|42505.1|42485.1|0
1736473800000|2025-01-10 01:50:00|42505.6|42485.6|42510.1|42490.1|42517.1|42497.1|42501.1|42481.1|0
1736474100000|2025-01-10 01:55:00|42511.1|42491.1|42510.1|42490.1|42514.1|42494.1|42506.1|42486.1|0
1736474400000|2025-01-10 02:00:00|42511.1|42491.1|42504.1|42484.1|42517.1|42497.1|42503.1|42483.1|0
1736474700000|2025-01-10 02:05:00|42503.6|42483.6|42511.1|42491.1|42513.1|42493.1|42502.6|42482.6|0
1736475000000|2025-01-10 02:10:00|42511.6|42491.6|42516.6|42496.6|42520.1|42500.1|42511.1|42491.1|0
1736475300000|2025-01-10 02:15:00|42516.1|42496.1|42529.6|42509.6|42530.1|42510.1|42514.1|42494.1|0
1736475600000|2025-01-10 02:20:00|42529.1|42509.1|42530.6|42510.6|42531.1|42511.1|42524.6|42504.6|0
1736475900000|2025-01-10 02:25:00|42530.1|42510.1|42531.1|42511.1|42537.1|42517.1|42527.6|42507.6|0
1736476200000|2025-01-10 02:30:00|42530.6|42510.6|42532.6|42512.6|42537.1|42517.1|42528.1|42508.1|0
1736476500000|2025-01-10 02:35:00|42531.1|42511.1|42526.1|42506.1|42532.1|42512.1|42526.1|42506.1|0
1736476800000|2025-01-10 02:40:00|42525.6|42505.6|42527.1|42507.1|42531.6|42511.6|42524.1|42504.1|0
1736477100000|2025-01-10 02:45:00|42526.6|42506.6|42527.1|42507.1|42529.1|42509.1|42524.6|42504.6|0
1736477400000|2025-01-10 02:50:00|42526.6|42506.6|42537.1|42517.1|42538.1|42518.1|42526.6|42506.6|0
1736477700000|2025-01-10 02:55:00|42537.6|42517.6|42531.1|42511.1|42538.6|42518.6|42531.1|42511.1|0
1736478000000|2025-01-10 03:00:00|42531.6|42511.6|42538.1|42518.1|42540.1|42520.1|42529.1|42509.1|0
1736478300000|2025-01-10 03:05:00|42537.6|42517.6|42536.1|42516.1|42538.6|42518.6|42533.1|42513.1|0
1736478600000|2025-01-10 03:10:00|42535.6|42515.6|42547.1|42527.1|42549.1|42529.1|42535.6|42515.6|0
1736478900000|2025-01-10 03:15:00|42546.6|42526.6|42540.1|42520.1|42549.6|42529.6|42540.1|42520.1|0
1736479200000|2025-01-10 03:20:00|42540.6|42520.6|42544.6|42524.6|42546.1|42526.1|42539.6|42519.6|0
1736479500000|2025-01-10 03:25:00|42545.1|42525.1|42542.1|42522.1|42545.1|42525.1|42539.6|42519.6|0
1736479800000|2025-01-10 03:30:00|42542.6|42522.6|42541.1|42521.1|42547.1|42527.1|42538.1|42518.1|0
1736480100000|2025-01-10 03:35:00|42541.6|42521.6|42532.1|42512.1|42542.1|42522.1|42531.6|42511.6|0
1736480400000|2025-01-10 03:40:00|42532.6|42512.6|42546.1|42526.1|42546.1|42526.1|42531.1|42511.1|0
1736480700000|2025-01-10 03:45:00|42545.6|42525.6|42549.1|42529.1|42552.6|42532.6|42540.6|42520.6|0
1736481000000|2025-01-10 03:50:00|42549.6|42529.6|42560.1|42540.1|42561.1|42541.1|42545.6|42525.6|0
1736481300000|2025-01-10 03:55:00|42559.6|42539.6|42548.1|42528.1|42559.6|42539.6|42546.6|42526.6|0
1736481600000|2025-01-10 04:00:00|42548.6|42528.6|42545.1|42525.1|42552.6|42532.6|42542.6|42522.6|0
1736481900000|2025-01-10 04:05:00|42545.6|42525.6|42538.1|42518.1|42546.1|42526.1|42535.6|42515.6|0
1736482200000|2025-01-10 04:10:00|42537.6|42517.6|42547.6|42527.6|42550.1|42530.1|42537.1|42517.1|0
1736482500000|2025-01-10 04:15:00|42547.1|42527.1|42546.1|42526.1|42551.1|42531.1|42541.6|42521.6|0
1736482800000|2025-01-10 04:20:00|42546.6|42526.6|42552.1|42532.1|42553.6|42533.6|42546.6|42526.6|0
1736483100000|2025-01-10 04:25:00|42551.6|42531.6|42548.1|42528.1|42553.6|42533.6|42548.1|42528.1|0
1736483400000|2025-01-10 04:30:00|42548.6|42528.6|42548.1|42528.1|42553.1|42533.1|42546.1|42526.1|0
1736483700000|2025-01-10 04:35:00|42547.6|42527.6|42552.6|42532.6|42554.6|42534.6|42546.1|42526.1|0
1736484000000|2025-01-10 04:40:00|42553.1|42533.1|42559.1|42539.1|42559.1|42539.1|42551.6|42531.6|0
1736484300000|2025-01-10 04:45:00|42559.6|42539.6|42548.6|42528.6|42560.6|42540.6|42545.1|42525.1|0
1736484600000|2025-01-10 04:50:00|42549.1|42529.1|42565.1|42545.1|42566.1|42546.1|42549.1|42529.1|0
1736484900000|2025-01-10 04:55:00|42565.6|42545.6|42567.6|42547.6|42570.6|42550.6|42564.6|42544.6|0
1736485200000|2025-01-10 05:00:00|42568.6|42548.6|42566.1|42546.1|42571.1|42551.1|42563.1|42543.1|0
1736485500000|2025-01-10 05:05:00|42565.6|42545.6|42573.1|42553.1|42577.6|42557.6|42565.6|42545.6|0
1736485800000|2025-01-10 05:10:00|42574.1|42554.1|42572.1|42552.1|42577.1|42557.1|42571.1|42551.1|0
1736486100000|2025-01-10 05:15:00|42572.6|42552.6|42577.1|42557.1|42579.1|42559.1|42572.1|42552.1|0
1736486400000|2025-01-10 05:20:00|42578.1|42558.1|42578.1|42558.1|42580.1|42560.1|42574.1|42554.1|0
1736486700000|2025-01-10 05:25:00|42577.1|42557.1|42588.1|42568.1|42589.1|42569.1|42575.1|42555.1|0
1736487000000|2025-01-10 05:30:00|42586.1|42566.1|42587.6|42567.6|42588.6|42568.6|42581.1|42561.1|0
1736487300000|2025-01-10 05:35:00|42587.1|42567.1|42582.6|42562.6|42588.1|42568.1|42581.1|42561.1|0
1736487600000|2025-01-10 05:40:00|42583.1|42563.1|42586.6|42566.6|42588.6|42568.6|42583.1|42563.1|0
1736487900000|2025-01-10 05:45:00|42586.1|42566.1|42591.1|42571.1|42592.6|42572.6|42583.6|42563.6|0
1736488200000|2025-01-10 05:50:00|42590.1|42570.1|42590.1|42570.1|42594.6|42574.6|42589.1|42569.1|0
1736488500000|2025-01-10 05:55:00|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42580.6|42560.6|0
1736488800000|2025-01-10 06:00:00|42589.1|42569.1|42586.1|42566.1|42589.1|42569.1|42575.1|42555.1|0
1736489100000|2025-01-10 06:05:00|42583.1|42563.1|42582.6|42562.6|42591.1|42571.1|42581.1|42561.1|0
1736489400000|2025-01-10 06:10:00|42582.1|42562.1|42582.1|42562.1|42585.1|42565.1|42574.6|42554.6|0
1736489700000|2025-01-10 06:15:00|42581.6|42561.6|42585.6|42565.6|42587.6|42567.6|42581.1|42561.1|0
1736490000000|2025-01-10 06:20:00|42585.1|42565.1|42582.1|42562.1|42589.6|42569.6|42582.1|42562.1|0
1736490300000|2025-01-10 06:25:00|42581.6|42561.6|42579.1|42559.1|42584.1|42564.1|42576.1|42556.1|0
1736490600000|2025-01-10 06:30:00|42578.6|42558.6|42585.1|42565.1|42591.1|42571.1|42576.6|42556.6|0
1736490900000|2025-01-10 06:35:00|42585.6|42565.6|42582.1|42562.1|42590.1|42570.1|42582.1|42562.1|0
1736491200000|2025-01-10 06:40:00|42583.1|42563.1|42580.1|42560.1|42584.1|42564.1|42576.6|42556.6|0
1736491500000|2025-01-10 06:45:00|42580.6|42560.6|42586.6|42566.6|42593.1|42573.1|42579.6|42559.6|0
1736491800000|2025-01-10 06:50:00|42587.1|42567.1|42560.1|42540.1|42587.1|42567.1|42560.1|42540.1|0
1736492100000|2025-01-10 06:55:00|42561.1|42541.1|42570.1|42550.1|42570.6|42550.6|42559.6|42539.6|0
1736492400000|2025-01-10 07:00:00|42569.6|42549.6|42560.1|42540.1|42572.1|42552.1|42559.6|42539.6|0
1736492700000|2025-01-10 07:05:00|42560.6|42540.6|42558.1|42538.1|42566.6|42546.6|42552.6|42532.6|0
1736493000000|2025-01-10 07:10:00|42557.6|42537.6|42587.1|42567.1|42587.1|42567.1|42557.6|42537.6|0
1736493300000|2025-01-10 07:15:00|42586.6|42566.6|42609.1|42589.1|42609.1|42589.1|42584.1|42564.1|0
1736493600000|2025-01-10 07:20:00|42610.1|42590.1|42610.6|42590.6|42612.1|42592.1|42597.1|42577.1|0
1736493900000|2025-01-10 07:25:00|42610.1|42590.1|42601.6|42581.6|42610.6|42590.6|42594.6|42574.6|0
1736494200000|2025-01-10 07:30:00|42599.1|42579.1|42616.1|42596.1|42620.6|42600.6|42594.1|42574.1|0
1736494500000|2025-01-10 07:35:00|42616.6|42596.6|42622.1|42602.1|42623.6|42603.6|42616.6|42596.6|0
1736494800000|2025-01-10 07:40:00|42619.1|42599.1|42615.1|42595.1|42622.6|42602.6|42613.1|42593.1|0
1736495100000|2025-01-10 07:45:00|42614.6|42594.6|42608.6|42588.6|42617.1|42597.1|42607.1|42587.1|0
1736495400000|2025-01-10 07:50:00|42608.1|42588.1|42605.1|42585.1|42612.1|42592.1|42596.1|42576.1|0
1736495700000|2025-01-10 07:55:00|42604.6|42584.6|42603.6|42583.6|42610.1|42590.1|42593.1|42573.1|0
1736496000000|2025-01-10 08:00:00|42602.6|42582.6|42601.1|42581.1|42613.1|42593.1|42588.6|42568.6|0
1736496300000|2025-01-10 08:05:00|42602.1|42582.1|42604.6|42584.6|42608.1|42588.1|42591.6|42571.6|0
1736496600000|2025-01-10 08:10:00|42602.1|42582.1|42625.1|42605.1|42626.1|42606.1|42596.6|42576.6|0
1736496900000|2025-01-10 08:15:00|42624.6|42604.6|42631.6|42611.6|42644.1|42624.1|42611.1|42591.1|0
1736497200000|2025-01-10 08:20:00|42632.1|42612.1|42624.6|42604.6|42638.1|42618.1|42622.1|42602.1|0
1736497500000|2025-01-10 08:25:00|42624.1|42604.1|42630.6|42610.6|42630.6|42610.6|42615.1|42595.1|0
1736497800000|2025-01-10 08:30:00|42631.6|42611.6|42631.1|42611.1|42635.1|42615.1|42618.6|42598.6|0
1736498100000|2025-01-10 08:35:00|42631.6|42611.6|42646.6|42626.6|42648.6|42628.6|42627.1|42607.1|0
1736498400000|2025-01-10 08:40:00|42647.1|42627.1|42636.6|42616.6|42652.1|42632.1|42632.1|42612.1|0
1736498700000|2025-01-10 08:45:00|42636.1|42616.1|42622.6|42602.6|42642.1|42622.1|42622.6|42602.6|0
1736499000000|2025-01-10 08:50:00|42622.1|42602.1|42606.6|42586.6|42627.1|42607.1|42602.1|42582.1|0
1736499300000|2025-01-10 08:55:00|42605.1|42585.1|42611.6|42591.6|42618.1|42598.1|42599.1|42579.1|0
1736499600000|2025-01-10 09:00:00|42612.6|42592.6|42556.1|42536.1|42619.1|42599.1|42553.1|42533.1|0
1736499900000|2025-01-10 09:05:00|42558.1|42538.1|42548.1|42528.1|42558.1|42538.1|42543.1|42523.1|0
1736500200000|2025-01-10 09:10:00|42547.6|42527.6|42542.6|42522.6|42547.6|42527.6|42519.1|42499.1|0
1736500500000|2025-01-10 09:15:00|42542.1|42522.1|42556.1|42536.1|42556.1|42536.1|42534.6|42514.6|0
1736500800000|2025-01-10 09:20:00|42555.6|42535.6|42557.1|42537.1|42563.1|42543.1|42540.6|42520.6|0
1736501100000|2025-01-10 09:25:00|42556.6|42536.6|42569.6|42549.6|42572.6|42552.6|42556.1|42536.1|0
1736501400000|2025-01-10 09:30:00|42571.1|42551.1|42555.6|42535.6|42584.1|42564.1|42555.1|42535.1|0
1736501700000|2025-01-10 09:35:00|42555.1|42535.1|42556.1|42536.1|42561.1|42541.1|42550.6|42530.6|0
1736502000000|2025-01-10 09:40:00|42556.6|42536.6|42532.6|42512.6|42577.1|42557.1|42532.6|42512.6|0
1736502300000|2025-01-10 09:45:00|42533.6|42513.6|42550.1|42530.1|42553.1|42533.1|42521.1|42501.1|0
1736502600000|2025-01-10 09:50:00|42549.6|42529.6|42553.1|42533.1|42562.1|42542.1|42546.1|42526.1|0
1736502900000|2025-01-10 09:55:00|42552.1|42532.1|42573.6|42553.6|42575.1|42555.1|42547.1|42527.1|0
1736503200000|2025-01-10 10:00:00|42577.1|42557.1|42571.6|42551.6|42590.6|42570.6|42570.6|42550.6|0
1736503500000|2025-01-10 10:05:00|42572.6|42552.6|42564.1|42544.1|42573.1|42553.1|42554.6|42534.6|0
1736503800000|2025-01-10 10:10:00|42564.6|42544.6|42553.6|42533.6|42574.6|42554.6|42553.1|42533.1|0
1736504100000|2025-01-10 10:15:00|42553.1|42533.1|42569.1|42549.1|42572.6|42552.6|42552.6|42532.6|0
1736504400000|2025-01-10 10:20:00|42568.6|42548.6|42589.1|42569.1|42593.1|42573.1|42566.6|42546.6|0
1736504700000|2025-01-10 10:25:00|42589.6|42569.6|42592.1|42572.1|42592.6|42572.6|42582.6|42562.6|0
1736505000000|2025-01-10 10:30:00|42591.6|42571.6|42594.1|42574.1|42600.1|42580.1|42586.1|42566.1|0
1736505300000|2025-01-10 10:35:00|42594.6|42574.6|42603.1|42583.1|42604.1|42584.1|42586.6|42566.6|0
1736505600000|2025-01-10 10:40:00|42602.6|42582.6|42612.1|42592.1|42616.1|42596.1|42601.1|42581.1|0
1736505900000|2025-01-10 10:45:00|42612.6|42592.6|42610.1|42590.1|42616.1|42596.1|42604.1|42584.1|0
1736506200000|2025-01-10 10:50:00|42609.6|42589.6|42594.6|42574.6|42610.1|42590.1|42593.6|42573.6|0
1736506500000|2025-01-10 10:55:00|42595.1|42575.1|42597.1|42577.1|42600.6|42580.6|42587.1|42567.1|0
1736506800000|2025-01-10 11:00:00|42597.6|42577.6|42605.1|42585.1|42607.6|42587.6|42596.1|42576.1|0
1736507100000|2025-01-10 11:05:00|42604.1|42584.1|42622.1|42602.1|42624.6|42604.6|42601.1|42581.1|0
1736507400000|2025-01-10 11:10:00|42622.6|42602.6|42649.1|42629.1|42664.1|42644.1|42622.6|42602.6|0
1736507700000|2025-01-10 11:15:00|42648.6|42628.6|42639.1|42619.1|42650.1|42630.1|42635.6|42615.6|0
1736508000000|2025-01-10 11:20:00|42638.6|42618.6|42645.1|42625.1|42648.1|42628.1|42630.1|42610.1|0
1736508300000|2025-01-10 11:25:00|42645.6|42625.6|42636.1|42616.1|42647.1|42627.1|42634.6|42614.6|0
1736508600000|2025-01-10 11:30:00|42635.6|42615.6|42632.1|42612.1|42642.1|42622.1|42623.1|42603.1|0
1736508900000|2025-01-10 11:35:00|42631.6|42611.6|42649.1|42629.1|42649.1|42629.1|42630.6|42610.6|0
1736509200000|2025-01-10 11:40:00|42648.1|42628.1|42632.1|42612.1|42651.1|42631.1|42631.1|42611.1|0
1736509500000|2025-01-10 11:45:00|42632.6|42612.6|42626.1|42606.1|42635.6|42615.6|42618.1|42598.1|0
1736509800000|2025-01-10 11:50:00|42626.6|42606.6|42620.1|42600.1|42631.6|42611.6|42617.6|42597.6|0
1736510100000|2025-01-10 11:55:00|42619.6|42599.6|42601.6|42581.6|42629.1|42609.1|42601.6|42581.6|0
1736510400000|2025-01-10 12:00:00|42604.6|42584.6|42599.6|42579.6|42613.6|42593.6|42598.1|42578.1|0
1736510700000|2025-01-10 12:05:00|42600.6|42580.6|42572.1|42552.1|42600.6|42580.6|42557.6|42537.6|0
1736511000000|2025-01-10 12:10:00|42573.1|42553.1|42557.1|42537.1|42579.1|42559.1|42548.1|42528.1|0
1736511300000|2025-01-10 12:15:00|42555.6|42535.6|42569.1|42549.1|42578.6|42558.6|42555.6|42535.6|0
1736511600000|2025-01-10 12:20:00|42568.6|42548.6|42571.6|42551.6|42576.1|42556.1|42562.1|42542.1|0
1736511900000|2025-01-10 12:25:00|42571.1|42551.1|42566.6|42546.6|42579.1|42559.1|42563.1|42543.1|0
1736512200000|2025-01-10 12:30:00|42566.1|42546.1|42584.1|42564.1|42589.1|42569.1|42564.1|42544.1|0
1736512500000|2025-01-10 12:35:00|42583.6|42563.6|42605.1|42585.1|42605.1|42585.1|42578.1|42558.1|0
1736512800000|2025-01-10 12:40:00|42604.6|42584.6|42596.1|42576.1|42617.1|42597.1|42596.1|42576.1|0
1736513100000|2025-01-10 12:45:00|42595.6|42575.6|42593.1|42573.1|42595.6|42575.6|42567.1|42547.1|0
1736513400000|2025-01-10 12:50:00|42593.6|42573.6|42605.1|42585.1|42617.1|42597.1|42593.6|42573.6|0
1736513700000|2025-01-10 12:55:00|42606.1|42586.1|42617.1|42597.1|42618.6|42598.6|42605.1|42585.1|0
1736514000000|2025-01-10 13:00:00|42616.1|42596.1|42606.1|42586.1|42616.1|42596.1|42597.6|42577.6|0
1736514300000|2025-01-10 13:05:00|42605.6|42585.6|42609.6|42589.6|42615.6|42595.6|42601.1|42581.1|0
1736514600000|2025-01-10 13:10:00|42608.1|42588.1|42607.1|42587.1|42613.1|42593.1|42585.6|42565.6|0
1736514900000|2025-01-10 13:15:00|42606.6|42586.6|42609.6|42589.6|42612.1|42592.1|42586.6|42566.6|0
1736515200000|2025-01-10 13:20:00|42611.6|42591.6|42591.6|42571.6|42613.1|42593.1|42576.1|42556.1|0
1736515500000|2025-01-10 13:25:00|42595.1|42575.1|42610.6|42590.6|42623.1|42603.1|42593.1|42573.1|0
1736515800000|2025-01-10 13:30:00|42601.6|42581.6|42275.1|42255.1|42601.6|42581.6|42216.1|42196.1|0
1736516100000|2025-01-10 13:35:00|42265.1|42245.1|42318.6|42298.6|42346.6|42326.6|42241.1|42221.1|0
1736516400000|2025-01-10 13:40:00|42319.6|42299.6|42319.1|42299.1|42356.1|42336.1|42313.1|42293.1|0
1736516700000|2025-01-10 13:45:00|42317.1|42297.1|42317.1|42297.1|42350.6|42330.6|42272.1|42252.1|0
1736517000000|2025-01-10 13:50:00|42311.6|42291.6|42330.1|42310.1|42333.1|42313.1|42267.1|42247.1|0
1736517300000|2025-01-10 13:55:00|42329.6|42309.6|42312.1|42292.1|42330.6|42310.6|42303.1|42283.1|0
1736517600000|2025-01-10 14:00:00|42313.6|42293.6|42351.1|42331.1|42351.1|42331.1|42271.6|42251.6|0
1736517900000|2025-01-10 14:05:00|42352.1|42332.1|42363.1|42343.1|42377.1|42357.1|42323.1|42303.1|0
1736518200000|2025-01-10 14:10:00|42359.1|42339.1|42391.1|42371.1|42402.1|42382.1|42355.1|42335.1|0
1736518500000|2025-01-10 14:15:00|42390.6|42370.6|42396.6|42376.6|42417.1|42397.1|42389.1|42369.1|0
1736518800000|2025-01-10 14:20:00|42399.1|42379.1|42404.1|42384.1|42410.1|42390.1|42379.1|42359.1|0
1736519100000|2025-01-10 14:25:00|42406.1|42386.1|42422.1|42402.1|42435.1|42415.1|42390.1|42370.1|0
1736519400000|2025-01-10 14:30:00|42424.1|42404.1|42375.6|42355.6|42432.1|42412.1|42277.1|42257.1|0
1736519700000|2025-01-10 14:35:00|42376.1|42356.1|42293.1|42273.1|42390.6|42370.6|42277.1|42257.1|0
1736520000000|2025-01-10 14:40:00|42291.6|42271.6|42329.1|42309.1|42344.1|42324.1|42267.6|42247.6|0
1736520300000|2025-01-10 14:45:00|42336.1|42316.1|42239.1|42219.1|42359.1|42339.1|42220.1|42200.1|0
1736520600000|2025-01-10 14:50:00|42235.6|42215.6|42244.6|42224.6|42293.1|42273.1|42220.6|42200.6|0
1736520900000|2025-01-10 14:55:00|42241.1|42221.1|42241.6|42221.6|42280.6|42260.6|42224.1|42204.1|0
1736521200000|2025-01-10 15:00:00|42242.1|42222.1|42046.1|42026.1|42242.1|42222.1|42008.1|41988.1|0
1736521500000|2025-01-10 15:05:00|42054.6|42034.6|42046.6|42026.6|42084.1|42064.1|42021.6|42001.6|0
1736521800000|2025-01-10 15:10:00|42049.6|42029.6|42011.1|41991.1|42073.1|42053.1|41991.1|41971.1|0
1736522100000|2025-01-10 15:15:00|42010.1|41990.1|42035.1|42015.1|42080.6|42060.6|41986.1|41966.1|0
1736522400000|2025-01-10 15:20:00|42031.6|42011.6|42086.1|42066.1|42090.6|42070.6|42031.6|42011.6|0
1736522700000|2025-01-10 15:25:00|42083.6|42063.6|42081.1|42061.1|42096.1|42076.1|42049.1|42029.1|0
1736523000000|2025-01-10 15:30:00|42084.1|42064.1|42103.1|42083.1|42139.1|42119.1|42058.6|42038.6|0
1736523300000|2025-01-10 15:35:00|42098.1|42078.1|42088.6|42068.6|42117.6|42097.6|42077.1|42057.1|0
1736523600000|2025-01-10 15:40:00|42084.1|42064.1|42051.1|42031.1|42085.1|42065.1|42028.1|42008.1|0
1736523900000|2025-01-10 15:45:00|42048.6|42028.6|42076.6|42056.6|42098.6|42078.6|42028.1|42008.1|0
1736524200000|2025-01-10 15:50:00|42074.1|42054.1|42032.1|42012.1|42078.1|42058.1|41998.6|41978.6|0
1736524500000|2025-01-10 15:55:00|42031.1|42011.1|42026.1|42006.1|42059.6|42039.6|42005.1|41985.1|0
1736524800000|2025-01-10 16:00:00|42030.1|42010.1|41964.1|41944.1|42041.6|42021.6|41957.1|41937.1|0
1736525100000|2025-01-10 16:05:00|41963.6|41943.6|41976.6|41956.6|41990.1|41970.1|41953.1|41933.1|0
1736525400000|2025-01-10 16:10:00|41972.1|41952.1|41980.6|41960.6|41998.1|41978.1|41960.1|41940.1|0
1736525700000|2025-01-10 16:15:00|41979.6|41959.6|41960.1|41940.1|42000.1|41980.1|41951.6|41931.6|0
1736526000000|2025-01-10 16:20:00|41957.6|41937.6|41987.6|41967.6|42004.6|41984.6|41956.6|41936.6|0
1736526300000|2025-01-10 16:25:00|41989.6|41969.6|41955.6|41935.6|42014.1|41994.1|41941.6|41921.6|0
1736526600000|2025-01-10 16:30:00|41953.1|41933.1|41926.1|41906.1|41954.1|41934.1|41914.1|41894.1|0
1736526900000|2025-01-10 16:35:00|41929.1|41909.1|41918.6|41898.6|41946.1|41926.1|41892.6|41872.6|0
1736527200000|2025-01-10 16:40:00|41919.6|41899.6|41986.1|41966.1|41991.1|41971.1|41919.6|41899.6|0
1736527500000|2025-01-10 16:45:00|41980.6|41960.6|41955.1|41935.1|41998.6|41978.6|41934.1|41914.1|0
1736527800000|2025-01-10 16:50:00|41954.1|41934.1|41958.6|41938.6|41996.1|41976.1|41954.1|41934.1|0
1736528100000|2025-01-10 16:55:00|41957.6|41937.6|41904.6|41884.6|41961.1|41941.1|41897.6|41877.6|0
1736528400000|2025-01-10 17:00:00|41908.1|41888.1|41876.1|41856.1|41921.1|41901.1|41869.6|41849.6|0
1736528700000|2025-01-10 17:05:00|41876.6|41856.6|41882.1|41862.1|41891.1|41871.1|41866.6|41846.6|0
1736529000000|2025-01-10 17:10:00|41880.1|41860.1|41893.1|41873.1|41895.6|41875.6|41877.1|41857.1|0
1736529300000|2025-01-10 17:15:00|41890.6|41870.6|41924.1|41904.1|41932.1|41912.1|41873.6|41853.6|0
1736529600000|2025-01-10 17:20:00|41923.1|41903.1|41908.6|41888.6|41933.1|41913.1|41880.6|41860.6|0
1736529900000|2025-01-10 17:25:00|41906.1|41886.1|41933.1|41913.1|41941.6|41921.6|41889.1|41869.1|0
1736530200000|2025-01-10 17:30:00|41931.1|41911.1|41953.1|41933.1|41961.1|41941.1|41928.1|41908.1|0
1736530500000|2025-01-10 17:35:00|41953.6|41933.6|41958.1|41938.1|41976.1|41956.1|41917.1|41897.1|0
1736530800000|2025-01-10 17:40:00|41953.6|41933.6|41975.1|41955.1|41983.1|41963.1|41953.1|41933.1|0
1736531100000|2025-01-10 17:45:00|41972.6|41952.6|42004.6|41984.6|42018.6|41998.6|41959.6|41939.6|0
1736531400000|2025-01-10 17:50:00|42004.1|41984.1|42000.6|41980.6|42004.1|41984.1|41980.6|41960.6|0
1736531700000|2025-01-10 17:55:00|42002.6|41982.6|42019.1|41999.1|42033.6|42013.6|41993.1|41973.1|0
1736532000000|2025-01-10 18:00:00|42015.1|41995.1|41995.1|41975.1|42032.1|42012.1|41983.1|41963.1|0
1736532300000|2025-01-10 18:05:00|41995.6|41975.6|42034.1|42014.1|42048.1|42028.1|41989.1|41969.1|0
1736532600000|2025-01-10 18:10:00|42030.6|42010.6|42043.6|42023.6|42056.6|42036.6|42028.6|42008.6|0
1736532900000|2025-01-10 18:15:00|42044.6|42024.6|42068.6|42048.6|42078.1|42058.1|42032.1|42012.1|0
1736533200000|2025-01-10 18:20:00|42069.1|42049.1|42138.1|42118.1|42146.1|42126.1|42066.1|42046.1|0
1736533500000|2025-01-10 18:25:00|42140.1|42120.1|42135.1|42115.1|42168.6|42148.6|42123.1|42103.1|0
1736533800000|2025-01-10 18:30:00|42138.6|42118.6|42126.6|42106.6|42140.1|42120.1|42087.6|42067.6|0
1736534100000|2025-01-10 18:35:00|42120.6|42100.6|42141.1|42121.1|42158.1|42138.1|42116.1|42096.1|0
1736534400000|2025-01-10 18:40:00|42142.1|42122.1|42117.1|42097.1|42158.1|42138.1|42108.1|42088.1|0
1736534700000|2025-01-10 18:45:00|42118.6|42098.6|42148.6|42128.6|42148.6|42128.6|42095.1|42075.1|0
1736535000000|2025-01-10 18:50:00|42146.6|42126.6|42119.1|42099.1|42149.1|42129.1|42098.1|42078.1|0
1736535300000|2025-01-10 18:55:00|42115.6|42095.6|42171.1|42151.1|42176.1|42156.1|42115.1|42095.1|0
1736535600000|2025-01-10 19:00:00|42171.6|42151.6|42103.1|42083.1|42174.6|42154.6|42097.1|42077.1|0
1736535900000|2025-01-10 19:05:00|42102.1|42082.1|42014.1|41994.1|42104.6|42084.6|42014.1|41994.1|0
1736536200000|2025-01-10 19:10:00|42015.6|41995.6|42017.6|41997.6|42056.6|42036.6|42003.1|41983.1|0
1736536500000|2025-01-10 19:15:00|42020.6|42000.6|42040.6|42020.6|42051.6|42031.6|42018.1|41998.1|0
1736536800000|2025-01-10 19:20:00|42038.1|42018.1|42020.1|42000.1|42044.1|42024.1|42000.6|41980.6|0
1736537100000|2025-01-10 19:25:00|42021.1|42001.1|42060.1|42040.1|42089.6|42069.6|42021.1|42001.1|0
1736537400000|2025-01-10 19:30:00|42058.6|42038.6|42009.1|41989.1|42059.1|42039.1|42008.1|41988.1|0
1736537700000|2025-01-10 19:35:00|42008.1|41988.1|42027.1|42007.1|42036.1|42016.1|41994.1|41974.1|0
1736538000000|2025-01-10 19:40:00|42029.1|42009.1|42023.6|42003.6|42036.6|42016.6|42000.1|41980.1|0
1736538300000|2025-01-10 19:45:00|42024.1|42004.1|41992.1|41972.1|42032.1|42012.1|41987.6|41967.6|0
1736538600000|2025-01-10 19:50:00|41988.1|41968.1|42032.1|42012.1|42032.1|42012.1|41985.6|41965.6|0
1736538900000|2025-01-10 19:55:00|42027.1|42007.1|42022.1|42002.1|42053.1|42033.1|42011.1|41991.1|0
1736539200000|2025-01-10 20:00:00|42014.6|41994.6|42015.6|41995.6|42030.1|42010.1|41974.1|41954.1|0
1736539500000|2025-01-10 20:05:00|42016.1|41996.1|42012.6|41992.6|42048.1|42028.1|42009.6|41989.6|0
1736539800000|2025-01-10 20:10:00|42012.1|41992.1|41949.6|41929.6|42019.1|41999.1|41944.6|41924.6|0
1736540100000|2025-01-10 20:15:00|41950.1|41930.1|41917.1|41897.1|41968.6|41948.6|41899.1|41879.1|0
1736540400000|2025-01-10 20:20:00|41920.6|41900.6|41925.1|41905.1|41953.6|41933.6|41911.1|41891.1|0
1736540700000|2025-01-10 20:25:00|41924.1|41904.1|41919.1|41899.1|41931.6|41911.6|41900.1|41880.1|0
1736541000000|2025-01-10 20:30:00|41916.1|41896.1|41903.6|41883.6|41926.6|41906.6|41878.6|41858.6|0
1736541300000|2025-01-10 20:35:00|41902.1|41882.1|41920.1|41900.1|41972.1|41952.1|41899.6|41879.6|0
1736541600000|2025-01-10 20:40:00|41916.1|41896.1|41927.6|41907.6|41960.1|41940.1|41894.1|41874.1|0
1736541900000|2025-01-10 20:45:00|41925.6|41905.6|41907.6|41887.6|41928.6|41908.6|41894.6|41874.6|0
1736542200000|2025-01-10 20:50:00|41896.1|41876.1|41940.1|41920.1|41951.1|41931.1|41883.6|41863.6|0
1736542500000|2025-01-10 20:55:00|41929.1|41909.1|41924.1|41904.1|41951.1|41931.1|41910.1|41890.1|0
1736542800000|2025-01-10 21:00:00|41924.6|41904.6|41892.1|41872.1|41930.6|41910.6|41876.1|41856.1|0
1736543100000|2025-01-10 21:05:00|41890.6|41870.6|41870.1|41850.1|41893.6|41873.6|41849.6|41829.6|0
1736543400000|2025-01-10 21:10:00|41871.6|41851.6|41906.1|41886.1|41907.6|41887.6|41864.1|41844.1|0
1736543700000|2025-01-10 21:15:00|41906.6|41886.6|42024.1|42004.1|42030.1|42010.1|41885.1|41865.1|0
1736544000000|2025-01-10 21:20:00|42023.6|42003.6|42001.6|41981.6|42023.6|42003.6|41981.6|41961.6|0
1736544300000|2025-01-10 21:25:00|42001.1|41981.1|41983.1|41963.1|42004.6|41984.6|41978.1|41958.1|0
1736544600000|2025-01-10 21:30:00|41983.6|41963.6|41972.1|41952.1|41991.1|41971.1|41967.6|41947.6|0
1736544900000|2025-01-10 21:35:00|41971.6|41951.6|41975.1|41955.1|41977.1|41957.1|41965.6|41945.6|0
1736545200000|2025-01-10 21:40:00|41977.1|41957.1|41977.1|41957.1|41981.1|41961.1|41974.6|41954.6|0
1736545500000|2025-01-10 21:45:00|41976.6|41956.6|41979.1|41959.1|41982.1|41962.1|41967.1|41947.1|0
1736545800000|2025-01-10 21:50:00|41979.6|41959.6|41976.1|41956.1|41986.1|41966.1|41975.1|41955.1|0
1736546100000|2025-01-10 21:55:00|41975.6|41955.6|41975.2|41955.2|41984.1|41964.1|41965.6|41945.6|0
1736583300000|2025-01-11 08:15:00|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|0
1736583900000|2025-01-11 08:25:00|41977|41957|41977|41957|41977|41957|41977|41957|0
1736587800000|2025-01-11 09:30:00|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|0
1736597400000|2025-01-11 12:10:00|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|0
1736600700000|2025-01-11 13:05:00|41980.3|41960.3|41979.7|41959.7|41980.5|41960.5|41979.7|41959.7|0
1736603100000|2025-01-11 13:45:00|41978.9|41958.9|41978.5|41958.5|41978.9|41958.9|41978.5|41958.5|0
1736615700000|2025-01-11 17:15:00|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|0
1736628300000|2025-01-11 20:45:00|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1736642400000|2025-01-12 00:40:00|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|0
1736682300000|2025-01-12 11:45:00|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|0
1736689200000|2025-01-12 13:40:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1736694000000|2025-01-12 15:00:00|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|0
1736700300000|2025-01-12 16:45:00|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|0
1736706900000|2025-01-12 18:35:00|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|0
1736713800000|2025-01-12 20:30:00|41984.7|41964.7|41984.5|41964.5|41984.7|41964.7|41984.5|41964.5|0
1736714400000|2025-01-12 20:40:00|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|0
1736715600000|2025-01-12 21:00:00|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|0
1736716500000|2025-01-12 21:15:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1736721300000|2025-01-12 22:35:00|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1736722800000|2025-01-12 23:00:00|41974.2|41954.2|41925.6|41905.6|41974.6|41954.6|41924.1|41904.1|0
1736723100000|2025-01-12 23:05:00|41927.6|41907.6|41893.1|41873.1|41927.6|41907.6|41866.6|41846.6|0
1736723400000|2025-01-12 23:10:00|41893.6|41873.6|41933.1|41913.1|41933.1|41913.1|41893.6|41873.6|0
1736723700000|2025-01-12 23:15:00|41933.6|41913.6|41953.6|41933.6|41957.1|41937.1|41933.6|41913.6|0
1736724000000|2025-01-12 23:20:00|41954.1|41934.1|41954.6|41934.6|41955.1|41935.1|41940.1|41920.1|0
1736724300000|2025-01-12 23:25:00|41954.1|41934.1|41967.6|41947.6|41968.6|41948.6|41949.6|41929.6|0
1736724600000|2025-01-12 23:30:00|41967.1|41947.1|41998.1|41978.1|42005.6|41985.6|41967.1|41947.1|0
1736724900000|2025-01-12 23:35:00|41997.6|41977.6|41975.6|41955.6|41998.6|41978.6|41974.1|41954.1|0
1736725200000|2025-01-12 23:40:00|41975.1|41955.1|41980.6|41960.6|41984.6|41964.6|41975.1|41955.1|0
1736725500000|2025-01-12 23:45:00|41980.1|41960.1|41940.1|41920.1|41980.6|41960.6|41931.1|41911.1|0
1736725800000|2025-01-12 23:50:00|41940.6|41920.6|41932.6|41912.6|41946.1|41926.1|41924.6|41904.6|0
1736726100000|2025-01-12 23:55:00|41940.1|41920.1|41940.2|41920.2|41956.1|41936.1|41931.6|41911.6|0
1736726400000|2025-01-13 00:00:00|41941.7|41921.7|41956.7|41936.7|41970.7|41950.7|41941.7|41921.7|0
1736726700000|2025-01-13 00:05:00|41956.2|41936.2|41976.7|41956.7|41980.7|41960.7|41956.2|41936.2|0
1736727000000|2025-01-13 00:10:00|41977.2|41957.2|41976.2|41956.2|41981.7|41961.7|41969.7|41949.7|0
1736727300000|2025-01-13 00:15:00|41976.7|41956.7|41972.7|41952.7|41983.7|41963.7|41969.2|41949.2|0
1736727600000|2025-01-13 00:20:00|41972.2|41952.2|41972.2|41952.2|41974.7|41954.7|41966.7|41946.7|0
1736727900000|2025-01-13 00:25:00|41972.7|41952.7|41953.2|41933.2|41982.2|41962.2|41952.7|41932.7|0
1736728200000|2025-01-13 00:30:00|41952.7|41932.7|41959.7|41939.7|41962.7|41942.7|41948.7|41928.7|0
1736728500000|2025-01-13 00:35:00|41959.2|41939.2|41940.2|41920.2|41964.2|41944.2|41940.2|41920.2|0
1736728800000|2025-01-13 00:40:00|41939.7|41919.7|41949.7|41929.7|41949.7|41929.7|41927.7|41907.7|0
1736729100000|2025-01-13 00:45:00|41950.2|41930.2|41925.7|41905.7|41954.7|41934.7|41914.7|41894.7|0
1736729400000|2025-01-13 00:50:00|41925.2|41905.2|41939.2|41919.2|41940.7|41920.7|41925.2|41905.2|0
1736729700000|2025-01-13 00:55:00|41939.7|41919.7|41929.2|41909.2|41950.7|41930.7|41926.2|41906.2|0
1736730000000|2025-01-13 01:00:00|41930.2|41910.2|41930.2|41910.2|41935.7|41915.7|41921.7|41901.7|0
1736730300000|2025-01-13 01:05:00|41929.7|41909.7|41916.2|41896.2|41929.7|41909.7|41908.7|41888.7|0
1736730600000|2025-01-13 01:10:00|41915.7|41895.7|41902.2|41882.2|41920.7|41900.7|41900.2|41880.2|0
1736730900000|2025-01-13 01:15:00|41901.2|41881.2|41908.7|41888.7|41920.7|41900.7|41899.2|41879.2|0
1736731200000|2025-01-13 01:20:00|41911.7|41891.7|41913.7|41893.7|41920.2|41900.2|41905.2|41885.2|0
1736731500000|2025-01-13 01:25:00|41914.2|41894.2|41899.7|41879.7|41923.7|41903.7|41897.7|41877.7|0
1736731800000|2025-01-13 01:30:00|41898.7|41878.7|41887.7|41867.7|41899.2|41879.2|41879.7|41859.7|0
1736732100000|2025-01-13 01:35:00|41888.2|41868.2|41868.7|41848.7|41889.2|41869.2|41851.7|41831.7|0
1736732400000|2025-01-13 01:40:00|41871.2|41851.2|41849.2|41829.2|41874.7|41854.7|41842.7|41822.7|0
1736732700000|2025-01-13 01:45:00|41848.7|41828.7|41851.2|41831.2|41856.7|41836.7|41827.2|41807.2|0
1736733000000|2025-01-13 01:50:00|41852.2|41832.2|41856.8|41836.8|41866.2|41846.2|41836.2|41816.2|0
1736733300000|2025-01-13 01:55:00|41855.8|41835.8|41856.8|41836.8|41864.8|41844.8|41850.3|41830.3|0
1736733600000|2025-01-13 02:00:00|41856.3|41836.3|41856.3|41836.3|41864.3|41844.3|41843.8|41823.8|0
1736733900000|2025-01-13 02:05:00|41855.8|41835.8|41869.8|41849.8|41874.8|41854.8|41849.3|41829.3|0
1736734200000|2025-01-13 02:10:00|41869.3|41849.3|41859.3|41839.3|41869.8|41849.8|41857.3|41837.3|0
1736734500000|2025-01-13 02:15:00|41859.8|41839.8|41873.8|41853.8|41873.8|41853.8|41855.3|41835.3|0
1736734800000|2025-01-13 02:20:00|41873.3|41853.3|41868.3|41848.3|41876.3|41856.3|41864.3|41844.3|0
1736735100000|2025-01-13 02:25:00|41868.8|41848.8|41880.8|41860.8|41886.3|41866.3|41867.3|41847.3|0
1736735400000|2025-01-13 02:30:00|41880.3|41860.3|41877.8|41857.8|41880.3|41860.3|41872.3|41852.3|0
1736735700000|2025-01-13 02:35:00|41877.3|41857.3|41871.8|41851.8|41879.3|41859.3|41870.8|41850.8|0
1736736000000|2025-01-13 02:40:00|41872.3|41852.3|41851.8|41831.8|41872.3|41852.3|41851.3|41831.3|0
1736736300000|2025-01-13 02:45:00|41852.3|41832.3|41844.3|41824.3|41856.3|41836.3|41838.8|41818.8|0
1736736600000|2025-01-13 02:50:00|41845.3|41825.3|41850.3|41830.3|41852.3|41832.3|41843.3|41823.3|0
1736736900000|2025-01-13 02:55:00|41848.8|41828.8|41850.3|41830.3|41855.8|41835.8|41842.3|41822.3|0
1736737200000|2025-01-13 03:00:00|41849.8|41829.8|41860.3|41840.3|41863.8|41843.8|41849.8|41829.8|0
1736737500000|2025-01-13 03:05:00|41859.8|41839.8|41849.3|41829.3|41862.3|41842.3|41847.8|41827.8|0
1736737800000|2025-01-13 03:10:00|41849.8|41829.8|41830.8|41810.8|41849.8|41829.8|41828.8|41808.8|0
1736738100000|2025-01-13 03:15:00|41830.3|41810.3|41836.3|41816.3|41842.3|41822.3|41830.3|41810.3|0
1736738400000|2025-01-13 03:20:00|41837.8|41817.8|41797.3|41777.3|41840.3|41820.3|41784.3|41764.3|0
1736738700000|2025-01-13 03:25:00|41797.8|41777.8|41809.3|41789.3|41810.3|41790.3|41789.3|41769.3|0
1736739000000|2025-01-13 03:30:00|41808.8|41788.8|41807.3|41787.3|41815.3|41795.3|41806.3|41786.3|0
1736739300000|2025-01-13 03:35:00|41805.8|41785.8|41808.3|41788.3|41810.3|41790.3|41797.8|41777.8|0
1736739600000|2025-01-13 03:40:00|41806.8|41786.8|41818.8|41798.8|41819.3|41799.3|41797.8|41777.8|0
1736739900000|2025-01-13 03:45:00|41819.3|41799.3|41825.8|41805.8|41827.8|41807.8|41817.3|41797.3|0
1736740200000|2025-01-13 03:50:00|41825.3|41805.3|41824.3|41804.3|41826.8|41806.8|41821.3|41801.3|0
1736740500000|2025-01-13 03:55:00|41823.8|41803.8|41829|41809|41830|41810|41809.8|41789.8|0
1736740800000|2025-01-13 04:00:00|41827.5|41807.5|41852.5|41832.5|41853.5|41833.5|41827.5|41807.5|0
1736741100000|2025-01-13 04:05:00|41852|41832|41853|41833|41855|41835|41842|41822|0
1736741400000|2025-01-13 04:10:00|41853.5|41833.5|41847.5|41827.5|41859|41839|41842.5|41822.5|0
1736741700000|2025-01-13 04:15:00|41848|41828|41850|41830|41850|41830|41841.5|41821.5|0
1736742000000|2025-01-13 04:20:00|41850.5|41830.5|41846.5|41826.5|41855|41835|41844|41824|0
1736742300000|2025-01-13 04:25:00|41847|41827|41855|41835|41858|41838|41847|41827|0
1736742600000|2025-01-13 04:30:00|41854.5|41834.5|41839.5|41819.5|41855.5|41835.5|41837|41817|0
1736742900000|2025-01-13 04:35:00|41839|41819|41843|41823|41846.5|41826.5|41836.5|41816.5|0
1736743200000|2025-01-13 04:40:00|41842.5|41822.5|41851|41831|41851.5|41831.5|41840.5|41820.5|0
1736743500000|2025-01-13 04:45:00|41850.5|41830.5|41850.5|41830.5|41853.5|41833.5|41848|41828|0
1736743800000|2025-01-13 04:50:00|41851|41831|41852|41832|41857.5|41837.5|41850.5|41830.5|0
1736744100000|2025-01-13 04:55:00|41851.5|41831.5|41859.5|41839.5|41860.5|41840.5|41849.5|41829.5|0
1736744400000|2025-01-13 05:00:00|41858.5|41838.5|41854|41834|41860.5|41840.5|41853.5|41833.5|0
1736744700000|2025-01-13 05:05:00|41854.5|41834.5|41858|41838|41858.5|41838.5|41853.5|41833.5|0
1736745000000|2025-01-13 05:10:00|41859|41839|41856|41836|41861.5|41841.5|41851.5|41831.5|0
1736745300000|2025-01-13 05:15:00|41856.5|41836.5|41851.5|41831.5|41857.5|41837.5|41850|41830|0
1736745600000|2025-01-13 05:20:00|41851|41831|41857|41837|41858.5|41838.5|41850|41830|0
1736745900000|2025-01-13 05:25:00|41857.5|41837.5|41844.5|41824.5|41857.5|41837.5|41842|41822|0
1736746200000|2025-01-13 05:30:00|41842.5|41822.5|41832|41812|41847.5|41827.5|41825.5|41805.5|0
1736746500000|2025-01-13 05:35:00|41831.5|41811.5|41832.5|41812.5|41838.5|41818.5|41831.5|41811.5|0
1736746800000|2025-01-13 05:40:00|41833|41813|41841.5|41821.5|41845.5|41825.5|41832.5|41812.5|0
1736747100000|2025-01-13 05:45:00|41842|41822|41839.5|41819.5|41848.5|41828.5|41835.5|41815.5|0
1736747400000|2025-01-13 05:50:00|41840|41820|41855|41835|41858|41838|41840|41820|0
1736747700000|2025-01-13 05:55:00|41855.5|41835.5|41846.5|41826.5|41855.5|41835.5|41843|41823|0
1736748000000|2025-01-13 06:00:00|41846|41826|41869|41849|41869|41849|41846|41826|0
1736748300000|2025-01-13 06:05:00|41868.5|41848.5|41870|41850|41877.5|41857.5|41868.5|41848.5|0
1736748600000|2025-01-13 06:10:00|41869.5|41849.5|41885|41865|41886|41866|41868|41848|0
1736748900000|2025-01-13 06:15:00|41885.5|41865.5|41896|41876|41900|41880|41884.5|41864.5|0
1736749200000|2025-01-13 06:20:00|41895.5|41875.5|41888.5|41868.5|41899|41879|41887.5|41867.5|0
1736749500000|2025-01-13 06:25:00|41889|41869|41882|41862|41892|41872|41879|41859|0
1736749800000|2025-01-13 06:30:00|41881.5|41861.5|41881.5|41861.5|41892.5|41872.5|41880.5|41860.5|0
1736750100000|2025-01-13 06:35:00|41882|41862|41869.5|41849.5|41887|41867|41864.5|41844.5|0
1736750400000|2025-01-13 06:40:00|41869|41849|41873.5|41853.5|41882|41862|41865|41845|0
1736750700000|2025-01-13 06:45:00|41874|41854|41873.5|41853.5|41884|41864|41872.5|41852.5|0
1736751000000|2025-01-13 06:50:00|41874|41854|41883.5|41863.5|41884.5|41864.5|41873.5|41853.5|0
1736751300000|2025-01-13 06:55:00|41883|41863|41875.5|41855.5|41883|41863|41870.5|41850.5|0
1736751600000|2025-01-13 07:00:00|41873|41853|41879.5|41859.5|41887|41867|41873|41853|0
1736751900000|2025-01-13 07:05:00|41879|41859|41864|41844|41879.5|41859.5|41857|41837|0
1736752200000|2025-01-13 07:10:00|41863.5|41843.5|41867|41847|41877|41857|41862|41842|0
1736752500000|2025-01-13 07:15:00|41866.5|41846.5|41857.5|41837.5|41870|41850|41849.5|41829.5|0
1736752800000|2025-01-13 07:20:00|41858|41838|41864|41844|41865|41845|41843|41823|0
1736753100000|2025-01-13 07:25:00|41863.5|41843.5|41859.5|41839.5|41871.5|41851.5|41848|41828|0
1736753400000|2025-01-13 07:30:00|41857.5|41837.5|41864.5|41844.5|41864.5|41844.5|41847|41827|0
1736753700000|2025-01-13 07:35:00|41865|41845|41856.5|41836.5|41872|41852|41856|41836|0
1736754000000|2025-01-13 07:40:00|41856|41836|41869.5|41849.5|41872.5|41852.5|41850.5|41830.5|0
1736754300000|2025-01-13 07:45:00|41870|41850|41870.5|41850.5|41875|41855|41858.5|41838.5|0
1736754600000|2025-01-13 07:50:00|41871|41851|41872|41852|41886.5|41866.5|41864.5|41844.5|0
1736754900000|2025-01-13 07:55:00|41871.5|41851.5|41862.5|41842.5|41871.5|41851.5|41839.5|41819.5|0
1736755200000|2025-01-13 08:00:00|41852.5|41832.5|41873.5|41853.5|41877|41857|41844|41824|0
1736755500000|2025-01-13 08:05:00|41873|41853|41872.5|41852.5|41894.5|41874.5|41870.5|41850.5|0
1736755800000|2025-01-13 08:10:00|41873.5|41853.5|41869.5|41849.5|41884.5|41864.5|41856|41836|0
1736756100000|2025-01-13 08:15:00|41870|41850|41849|41829|41883.5|41863.5|41848.5|41828.5|0
1736756400000|2025-01-13 08:20:00|41849.5|41829.5|41820|41800|41851.5|41831.5|41806.5|41786.5|0
1736756700000|2025-01-13 08:25:00|41822.5|41802.5|41797|41777|41838.5|41818.5|41789|41769|0
1736757000000|2025-01-13 08:30:00|41797.5|41777.5|41810|41790|41812|41792|41790.5|41770.5|0
1736757300000|2025-01-13 08:35:00|41808.5|41788.5|41821|41801|41828|41808|41806.5|41786.5|0
1736757600000|2025-01-13 08:40:00|41821.5|41801.5|41801.5|41781.5|41821.5|41801.5|41783|41763|0
1736757900000|2025-01-13 08:45:00|41802|41782|41800|41780|41822|41802|41798.5|41778.5|0
1736758200000|2025-01-13 08:50:00|41805|41785|41794.5|41774.5|41812.5|41792.5|41788.5|41768.5|0
1736758500000|2025-01-13 08:55:00|41794|41774|41786|41766|41798.5|41778.5|41780|41760|0
1736758800000|2025-01-13 09:00:00|41790|41770|41766|41746|41795.5|41775.5|41751|41731|0
1736759100000|2025-01-13 09:05:00|41767|41747|41779.5|41759.5|41795|41775|41764.5|41744.5|0
1736759400000|2025-01-13 09:10:00|41776.5|41756.5|41779|41759|41798.5|41778.5|41760.5|41740.5|0
1736759700000|2025-01-13 09:15:00|41775|41755|41794|41774|41802.5|41782.5|41770|41750|0
1736760000000|2025-01-13 09:20:00|41791|41771|41793|41773|41833.5|41813.5|41788|41768|0
1736760300000|2025-01-13 09:25:00|41792|41772|41788|41768|41802.5|41782.5|41781.5|41761.5|0
1736760600000|2025-01-13 09:30:00|41788.5|41768.5|41787.5|41767.5|41799|41779|41780|41760|0
1736760900000|2025-01-13 09:35:00|41788|41768|41803|41783|41808|41788|41786.5|41766.5|0
1736761200000|2025-01-13 09:40:00|41802.5|41782.5|41780.5|41760.5|41815|41795|41779.5|41759.5|0
1736761500000|2025-01-13 09:45:00|41781|41761|41770.5|41750.5|41800.5|41780.5|41770|41750|0
1736761800000|2025-01-13 09:50:00|41771.5|41751.5|41770.5|41750.5|41775.5|41755.5|41767|41747|0
1736762100000|2025-01-13 09:55:00|41771|41751|41778|41758|41781.5|41761.5|41765|41745|0
1736762400000|2025-01-13 10:00:00|41776|41756|41772|41752|41783|41763|41768|41748|0
1736762700000|2025-01-13 10:05:00|41771|41751|41770|41750|41776|41756|41758|41738|0
1736763000000|2025-01-13 10:10:00|41769.5|41749.5|41789|41769|41794.5|41774.5|41769.5|41749.5|0
1736763300000|2025-01-13 10:15:00|41788.5|41768.5|41781|41761|41793.5|41773.5|41763.5|41743.5|0
1736763600000|2025-01-13 10:20:00|41782|41762|41780|41760|41790|41770|41777|41757|0
1736763900000|2025-01-13 10:25:00|41779.5|41759.5|41779.5|41759.5|41783|41763|41769.5|41749.5|0
1736764200000|2025-01-13 10:30:00|41779|41759|41791.5|41771.5|41793|41773|41778|41758|0
1736764500000|2025-01-13 10:35:00|41791|41771|41806.5|41786.5|41809|41789|41782|41762|0
1736764800000|2025-01-13 10:40:00|41805|41785|41803.5|41783.5|41808|41788|41791|41771|0
1736765100000|2025-01-13 10:45:00|41803|41783|41797.5|41777.5|41814.5|41794.5|41793.5|41773.5|0
1736765400000|2025-01-13 10:50:00|41797|41777|41785|41765|41801|41781|41785|41765|0
1736765700000|2025-01-13 10:55:00|41783|41763|41780|41760|41787.5|41767.5|41765|41745|0
1736766000000|2025-01-13 11:00:00|41780.5|41760.5|41785|41765|41795|41775|41766|41746|0
1736766300000|2025-01-13 11:05:00|41785.5|41765.5|41770.5|41750.5|41798|41778|41770.5|41750.5|0
1736766600000|2025-01-13 11:10:00|41770|41750|41764.5|41744.5|41775|41755|41745|41725|0
1736766900000|2025-01-13 11:15:00|41763.5|41743.5|41779|41759|41782|41762|41762|41742|0
1736767200000|2025-01-13 11:20:00|41778.5|41758.5|41778|41758|41790.5|41770.5|41774|41754|0
1736767500000|2025-01-13 11:25:00|41778.5|41758.5|41795|41775|41798.5|41778.5|41777.5|41757.5|0
1736767800000|2025-01-13 11:30:00|41794.5|41774.5|41790.5|41770.5|41795|41775|41776.5|41756.5|0
1736768100000|2025-01-13 11:35:00|41790|41770|41811.5|41791.5|41812|41792|41790|41770|0
1736768400000|2025-01-13 11:40:00|41811|41791|41812|41792|41820|41800|41807|41787|0
1736768700000|2025-01-13 11:45:00|41812.5|41792.5|41811.5|41791.5|41821.5|41801.5|41808|41788|0
1736769000000|2025-01-13 11:50:00|41812|41792|41818|41798|41820.5|41800.5|41805.5|41785.5|0
1736769300000|2025-01-13 11:55:00|41819|41799|41816.5|41796.5|41828.5|41808.5|41812|41792|0
1736769600000|2025-01-13 12:00:00|41826|41806|41803|41783|41838.5|41818.5|41800|41780|0
1736769900000|2025-01-13 12:05:00|41801.5|41781.5|41795|41775|41808|41788|41795|41775|0
1736770200000|2025-01-13 12:10:00|41794|41774|41794|41774|41816.5|41796.5|41794|41774|0
1736770500000|2025-01-13 12:15:00|41791.5|41771.5|41819|41799|41820|41800|41787|41767|0
1736770800000|2025-01-13 12:20:00|41816|41796|41839.5|41819.5|41845|41825|41816|41796|0
1736771100000|2025-01-13 12:25:00|41841|41821|41842|41822|41854|41834|41830.5|41810.5|0
1736771400000|2025-01-13 12:30:00|41841.5|41821.5|41848.5|41828.5|41855|41835|41830.5|41810.5|0
1736771700000|2025-01-13 12:35:00|41849|41829|41882|41862|41885.5|41865.5|41838|41818|0
1736772000000|2025-01-13 12:40:00|41881|41861|41892|41872|41892.5|41872.5|41876.5|41856.5|0
1736772300000|2025-01-13 12:45:00|41892.5|41872.5|41879|41859|41901|41881|41876|41856|0
1736772600000|2025-01-13 12:50:00|41881|41861|41882.5|41862.5|41902|41882|41877|41857|0
1736772900000|2025-01-13 12:55:00|41881|41861|41877|41857|41886.5|41866.5|41874|41854|0
1736773200000|2025-01-13 13:00:00|41875.5|41855.5|41873|41853|41885|41865|41865|41845|0
1736773500000|2025-01-13 13:05:00|41872.5|41852.5|41862|41842|41875|41855|41855|41835|0
1736773800000|2025-01-13 13:10:00|41861|41841|41881.5|41861.5|41889|41869|41843.5|41823.5|0
1736774100000|2025-01-13 13:15:00|41882|41862|41886|41866|41892.5|41872.5|41876.5|41856.5|0
1736774400000|2025-01-13 13:20:00|41883.5|41863.5|41902|41882|41902|41882|41876.5|41856.5|0
1736774700000|2025-01-13 13:25:00|41903|41883|41880|41860|41903|41883|41876|41856|0
1736775000000|2025-01-13 13:30:00|41883.5|41863.5|41904.5|41884.5|41914.5|41894.5|41874.5|41854.5|0
1736775300000|2025-01-13 13:35:00|41902|41882|41911|41891|41912.5|41892.5|41896|41876|0
1736775600000|2025-01-13 13:40:00|41912|41892|41905|41885|41930|41910|41897|41877|0
1736775900000|2025-01-13 13:45:00|41900.5|41880.5|41923|41903|41923|41903|41894.5|41874.5|0
1736776200000|2025-01-13 13:50:00|41922.5|41902.5|41916|41896|41933|41913|41912|41892|0
1736776500000|2025-01-13 13:55:00|41916.5|41896.5|41899|41879|41918|41898|41894|41874|0
1736776800000|2025-01-13 14:00:00|41901|41881|41875.5|41855.5|41904|41884|41862|41842|0
1736777100000|2025-01-13 14:05:00|41875|41855|41856.5|41836.5|41885|41865|41853|41833|0
1736777400000|2025-01-13 14:10:00|41860|41840|41866|41846|41869.5|41849.5|41840|41820|0
1736777700000|2025-01-13 14:15:00|41866.5|41846.5|41891.5|41871.5|41895|41875|41865|41845|0
1736778000000|2025-01-13 14:20:00|41891|41871|41870.5|41850.5|41896|41876|41863|41843|0
1736778300000|2025-01-13 14:25:00|41871|41851|41874.5|41854.5|41895.5|41875.5|41855|41835|0
1736778600000|2025-01-13 14:30:00|41868|41848|41979.5|41959.5|41979.5|41959.5|41846|41826|0
1736778900000|2025-01-13 14:35:00|41978|41958|41958|41938|42032.5|42012.5|41950|41930|0
1736779200000|2025-01-13 14:40:00|41960|41940|42038|42018|42040|42020|41937.5|41917.5|0
1736779500000|2025-01-13 14:45:00|42033.5|42013.5|42056.5|42036.5|42073|42053|42005.5|41985.5|0
1736779800000|2025-01-13 14:50:00|42063|42043|42066|42046|42090.5|42070.5|42022.5|42002.5|0
1736780100000|2025-01-13 14:55:00|42064.5|42044.5|42139.5|42119.5|42140|42120|42064.5|42044.5|0
1736780400000|2025-01-13 15:00:00|42135|42115|42082|42062|42135|42115|42063.5|42043.5|0
1736780700000|2025-01-13 15:05:00|42085|42065|42079|42059|42159.5|42139.5|42072.5|42052.5|0
1736781000000|2025-01-13 15:10:00|42077|42057|42048|42028|42085.5|42065.5|42033|42013|0
1736781300000|2025-01-13 15:15:00|42049.5|42029.5|42112.5|42092.5|42132|42112|42027.5|42007.5|0
1736781600000|2025-01-13 15:20:00|42112|42092|42095|42075|42145|42125|42069.5|42049.5|0
1736781900000|2025-01-13 15:25:00|42097.5|42077.5|42044|42024|42098|42078|42032.5|42012.5|0
1736782200000|2025-01-13 15:30:00|42047|42027|42050|42030|42103|42083|42037|42017|0
1736782500000|2025-01-13 15:35:00|42049.5|42029.5|42154.5|42134.5|42166|42146|42048|42028|0
1736782800000|2025-01-13 15:40:00|42156|42136|42163.5|42143.5|42183.5|42163.5|42124.5|42104.5|0
1736783100000|2025-01-13 15:45:00|42164|42144|42163|42143|42188|42168|42141|42121|0
1736783400000|2025-01-13 15:50:00|42164|42144|42122|42102|42167|42147|42113|42093|0
1736783700000|2025-01-13 15:55:00|42120.5|42100.5|42139|42119|42148|42128|42119|42099|0
1736784000000|2025-01-13 16:00:00|42148.5|42128.5|42086.5|42066.5|42151.5|42131.5|42078|42058|0
1736784300000|2025-01-13 16:05:00|42089.5|42069.5|42085|42065|42108|42088|42059|42039|0
1736784600000|2025-01-13 16:10:00|42087|42067|42073|42053|42112|42092|42062|42042|0
1736784900000|2025-01-13 16:15:00|42074|42054|42081.5|42061.5|42090|42070|42060.5|42040.5|0
1736785200000|2025-01-13 16:20:00|42085|42065|42087|42067|42120.5|42100.5|42061|42041|0
1736785500000|2025-01-13 16:25:00|42089.5|42069.5|42067.5|42047.5|42114|42094|42067.5|42047.5|0
1736785800000|2025-01-13 16:30:00|42067|42047|42075.5|42055.5|42086|42066|42055.5|42035.5|0
1736786100000|2025-01-13 16:35:00|42077.5|42057.5|42027.5|42007.5|42109|42089|42012.5|41992.5|0
1736786400000|2025-01-13 16:40:00|42025|42005|42100.5|42080.5|42115.5|42095.5|42025|42005|0
1736786700000|2025-01-13 16:45:00|42104.5|42084.5|42062.5|42042.5|42104.5|42084.5|42054.5|42034.5|0
1736787000000|2025-01-13 16:50:00|42063.5|42043.5|42014|41994|42068|42048|42010.5|41990.5|0
1736787300000|2025-01-13 16:55:00|42010.5|41990.5|41962.5|41942.5|42013|41993|41950|41930|0
1736787600000|2025-01-13 17:00:00|41963.5|41943.5|41990.5|41970.5|42016.5|41996.5|41949|41929|0
1736787900000|2025-01-13 17:05:00|41993.5|41973.5|42062|42042|42064|42044|41992|41972|0
1736788200000|2025-01-13 17:10:00|42062.5|42042.5|42070|42050|42082|42062|42053|42033|0
1736788500000|2025-01-13 17:15:00|42070.5|42050.5|42106|42086|42112.5|42092.5|42063|42043|0
1736788800000|2025-01-13 17:20:00|42100.5|42080.5|42103|42083|42120.5|42100.5|42091|42071|0
1736789100000|2025-01-13 17:25:00|42100|42080|42102|42082|42118.5|42098.5|42093.5|42073.5|0
1736789400000|2025-01-13 17:30:00|42095.5|42075.5|42094|42074|42113.5|42093.5|42072|42052|0
1736789700000|2025-01-13 17:35:00|42095.5|42075.5|42071|42051|42101.5|42081.5|42067.5|42047.5|0
1736790000000|2025-01-13 17:40:00|42068|42048|42084|42064|42099.5|42079.5|42060|42040|0
1736790300000|2025-01-13 17:45:00|42086|42066|42110|42090|42124.5|42104.5|42079.5|42059.5|0
1736790600000|2025-01-13 17:50:00|42111.5|42091.5|42119|42099|42130|42110|42102|42082|0
1736790900000|2025-01-13 17:55:00|42120|42100|42190|42170|42191|42171|42120|42100|0
1736791200000|2025-01-13 18:00:00|42187.5|42167.5|42168.5|42148.5|42187.5|42167.5|42152|42132|0
1736791500000|2025-01-13 18:05:00|42164|42144|42174|42154|42200|42180|42149|42129|0
1736791800000|2025-01-13 18:10:00|42174.5|42154.5|42170|42150|42196.5|42176.5|42159|42139|0
1736792100000|2025-01-13 18:15:00|42171|42151|42159.5|42139.5|42179.5|42159.5|42148|42128|0
1736792400000|2025-01-13 18:20:00|42160.5|42140.5|42154|42134|42174|42154|42143|42123|0
1736792700000|2025-01-13 18:25:00|42156|42136|42193|42173|42194.5|42174.5|42153|42133|0
1736793000000|2025-01-13 18:30:00|42192|42172|42214|42194|42216.5|42196.5|42176.5|42156.5|0
1736793300000|2025-01-13 18:35:00|42210.5|42190.5|42211.5|42191.5|42222.5|42202.5|42173|42153|0
1736793600000|2025-01-13 18:40:00|42212|42192|42193|42173|42212|42192|42182.5|42162.5|0
1736793900000|2025-01-13 18:45:00|42195.5|42175.5|42249.5|42229.5|42258|42238|42189|42169|0
1736794200000|2025-01-13 18:50:00|42248.5|42228.5|42191.5|42171.5|42249|42229|42191.5|42171.5|0
1736794500000|2025-01-13 18:55:00|42187|42167|42220.5|42200.5|42233|42213|42178|42158|0
1736794800000|2025-01-13 19:00:00|42217.5|42197.5|42165.5|42145.5|42218.5|42198.5|42159|42139|0
1736795100000|2025-01-13 19:05:00|42166|42146|42196|42176|42202.5|42182.5|42159|42139|0
1736795400000|2025-01-13 19:10:00|42198|42178|42187|42167|42219.5|42199.5|42170.5|42150.5|0
1736795700000|2025-01-13 19:15:00|42190|42170|42172|42152|42196.5|42176.5|42166.5|42146.5|0
1736796000000|2025-01-13 19:20:00|42174|42154|42186|42166|42203|42183|42157|42137|0
1736796300000|2025-01-13 19:25:00|42184|42164|42237.5|42217.5|42244|42224|42179|42159|0
1736796600000|2025-01-13 19:30:00|42241.5|42221.5|42226|42206|42249|42229|42211|42191|0
1736796900000|2025-01-13 19:35:00|42223.5|42203.5|42244|42224|42259|42239|42194.5|42174.5|0
1736797200000|2025-01-13 19:40:00|42246|42226|42256.5|42236.5|42274|42254|42239.5|42219.5|0
1736797500000|2025-01-13 19:45:00|42256|42236|42193|42173|42259|42239|42187|42167|0
1736797800000|2025-01-13 19:50:00|42195|42175|42212|42192|42223|42203|42182|42162|0
1736798100000|2025-01-13 19:55:00|42212.5|42192.5|42236|42216|42248|42228|42212.5|42192.5|0
1736798400000|2025-01-13 20:00:00|42223.5|42203.5|42218|42198|42233|42213|42199|42179|0
1736798700000|2025-01-13 20:05:00|42217.5|42197.5|42242|42222|42263|42243|42217|42197|0
1736799000000|2025-01-13 20:10:00|42242.5|42222.5|42241|42221|42257|42237|42234|42214|0
1736799300000|2025-01-13 20:15:00|42239.5|42219.5|42285|42265|42289|42269|42232.5|42212.5|0
1736799600000|2025-01-13 20:20:00|42286|42266|42245|42225|42295.5|42275.5|42238|42218|0
1736799900000|2025-01-13 20:25:00|42248|42228|42248|42228|42265|42245|42239|42219|0
1736800200000|2025-01-13 20:30:00|42250.5|42230.5|42257.5|42237.5|42269|42249|42240|42220|0
1736800500000|2025-01-13 20:35:00|42254|42234|42259|42239|42285|42265|42247.5|42227.5|0
1736800800000|2025-01-13 20:40:00|42260.6|42240.6|42236.1|42216.1|42273.6|42253.6|42232.6|42212.6|0
1736801100000|2025-01-13 20:45:00|42235.6|42215.6|42240.6|42220.6|42254.6|42234.6|42222.6|42202.6|0
1736801400000|2025-01-13 20:50:00|42250.6|42230.6|42299.6|42279.6|42312.6|42292.6|42250.6|42230.6|0
1736801700000|2025-01-13 20:55:00|42298.1|42278.1|42301.6|42281.6|42331.1|42311.1|42288.6|42268.6|0
1736802000000|2025-01-13 21:00:00|42303.6|42283.6|42299.1|42279.1|42322.6|42302.6|42286.1|42266.1|0
1736802300000|2025-01-13 21:05:00|42298.1|42278.1|42303.1|42283.1|42310.6|42290.6|42293.6|42273.6|0
1736802600000|2025-01-13 21:10:00|42301.6|42281.6|42315.6|42295.6|42315.6|42295.6|42301.6|42281.6|0
1736802900000|2025-01-13 21:15:00|42315.1|42295.1|42314.6|42294.6|42326.6|42306.6|42312.1|42292.1|0
1736803200000|2025-01-13 21:20:00|42314.1|42294.1|42323.1|42303.1|42330.6|42310.6|42313.6|42293.6|0
1736803500000|2025-01-13 21:25:00|42323.6|42303.6|42336.1|42316.1|42340.6|42320.6|42323.1|42303.1|0
1736803800000|2025-01-13 21:30:00|42336.6|42316.6|42328.6|42308.6|42338.1|42318.1|42328.6|42308.6|0
1736804100000|2025-01-13 21:35:00|42329.1|42309.1|42321.6|42301.6|42335.6|42315.6|42321.1|42301.1|0
1736804400000|2025-01-13 21:40:00|42322.1|42302.1|42326.1|42306.1|42339.1|42319.1|42316.6|42296.6|0
1736804700000|2025-01-13 21:45:00|42324.6|42304.6|42327.6|42307.6|42331.1|42311.1|42313.6|42293.6|0
1736805000000|2025-01-13 21:50:00|42327.1|42307.1|42333.1|42313.1|42336.6|42316.6|42326.1|42306.1|0
1736805300000|2025-01-13 21:55:00|42332.6|42312.6|42334.5|42314.5|42341.1|42321.1|42331.1|42311.1|0
1736805600000|2025-01-13 22:00:00|42333.1|42313.1|42333.8|42313.8|42334.9|42314.9|42332.3|42312.3|0
1736805900000|2025-01-13 22:05:00|42334.9|42314.9|42334.2|42314.2|42334.9|42314.9|42332.4|42312.4|0
1736806200000|2025-01-13 22:10:00|42334|42314|42333.4|42313.4|42334|42314|42331.8|42311.8|0
1736806500000|2025-01-13 22:15:00|42333.3|42313.3|42334|42314|42334.3|42314.3|42333.2|42313.2|0
1736806800000|2025-01-13 22:20:00|42334.3|42314.3|42333.9|42313.9|42334.4|42314.4|42333.3|42313.3|0
1736807100000|2025-01-13 22:25:00|42335.4|42315.4|42336.6|42316.6|42337.8|42317.8|42334.7|42314.7|0
1736807400000|2025-01-13 22:30:00|42336.7|42316.7|42340.5|42320.5|42341.7|42321.7|42336.7|42316.7|0
1736807700000|2025-01-13 22:35:00|42340.3|42320.3|42342.4|42322.4|42342.5|42322.5|42336.9|42316.9|0
1736808000000|2025-01-13 22:40:00|42342.7|42322.7|42346.6|42326.6|42348.7|42328.7|42341.8|42321.8|0
1736808300000|2025-01-13 22:45:00|42347.7|42327.7|42346.6|42326.6|42350.5|42330.5|42344.2|42324.2|0
1736808600000|2025-01-13 22:50:00|42347.4|42327.4|42347.9|42327.9|42347.9|42327.9|42346.3|42326.3|0
1736808900000|2025-01-13 22:55:00|42346.8|42326.8|42345.9|42325.9|42351.6|42331.6|42345.9|42325.9|0
1736809200000|2025-01-13 23:00:00|42355.6|42335.6|42362.6|42342.6|42374.6|42354.6|42349.6|42329.6|0
1736809500000|2025-01-13 23:05:00|42363.1|42343.1|42391.6|42371.6|42391.6|42371.6|42363.1|42343.1|0
1736809800000|2025-01-13 23:10:00|42390.6|42370.6|42379.6|42359.6|42396.6|42376.6|42374.6|42354.6|0
1736810100000|2025-01-13 23:15:00|42380.1|42360.1|42370.1|42350.1|42383.1|42363.1|42368.1|42348.1|0
1736810400000|2025-01-13 23:20:00|42369.6|42349.6|42366.6|42346.6|42373.1|42353.1|42363.6|42343.6|0
1736810700000|2025-01-13 23:25:00|42367.1|42347.1|42371.6|42351.6|42376.1|42356.1|42366.6|42346.6|0
1736811000000|2025-01-13 23:30:00|42372.6|42352.6|42412.6|42392.6|42412.6|42392.6|42371.6|42351.6|0
1736811300000|2025-01-13 23:35:00|42412.1|42392.1|42429.1|42409.1|42430.6|42410.6|42405.6|42385.6|0
1736811600000|2025-01-13 23:40:00|42428.6|42408.6|42411.6|42391.6|42429.1|42409.1|42409.6|42389.6|0
1736811900000|2025-01-13 23:45:00|42413.1|42393.1|42410.6|42390.6|42420.1|42400.1|42407.1|42387.1|0
1736812200000|2025-01-13 23:50:00|42411.6|42391.6|42395.1|42375.1|42416.6|42396.6|42394.1|42374.1|0
1736812500000|2025-01-13 23:55:00|42394.6|42374.6|42386.1|42366.1|42395.6|42375.6|42383.6|42363.6|0
1736812800000|2025-01-14 00:00:00|42388.1|42368.1|42362.6|42342.6|42392.6|42372.6|42357.6|42337.6|0
1736813100000|2025-01-14 00:05:00|42362.1|42342.1|42368.6|42348.6|42372.6|42352.6|42359.6|42339.6|0
1736813400000|2025-01-14 00:10:00|42369.1|42349.1|42371.6|42351.6|42373.6|42353.6|42362.1|42342.1|0
1736813700000|2025-01-14 00:15:00|42372.6|42352.6|42380.6|42360.6|42384.6|42364.6|42368.6|42348.6|0
1736814000000|2025-01-14 00:20:00|42381.1|42361.1|42368.6|42348.6|42382.1|42362.1|42364.6|42344.6|0
1736814300000|2025-01-14 00:25:00|42369.1|42349.1|42363.6|42343.6|42375.6|42355.6|42359.1|42339.1|0
1736814600000|2025-01-14 00:30:00|42364.1|42344.1|42358.6|42338.6|42365.6|42345.6|42358.1|42338.1|0
1736814900000|2025-01-14 00:35:00|42359.1|42339.1|42356.6|42336.6|42360.6|42340.6|42353.6|42333.6|0
1736815200000|2025-01-14 00:40:00|42356.1|42336.1|42352.6|42332.6|42359.1|42339.1|42352.1|42332.1|0
1736815500000|2025-01-14 00:45:00|42353.1|42333.1|42366.1|42346.1|42370.6|42350.6|42352.6|42332.6|0
1736815800000|2025-01-14 00:50:00|42366.6|42346.6|42366.6|42346.6|42374.6|42354.6|42363.1|42343.1|0
1736816100000|2025-01-14 00:55:00|42365.6|42345.6|42367.6|42347.6|42368.6|42348.6|42362.6|42342.6|0
1736816400000|2025-01-14 01:00:00|42367.1|42347.1|42350.6|42330.6|42367.1|42347.1|42341.6|42321.6|0
1736816700000|2025-01-14 01:05:00|42351.1|42331.1|42357.1|42337.1|42362.1|42342.1|42345.1|42325.1|0
1736817000000|2025-01-14 01:10:00|42357.6|42337.6|42359.6|42339.6|42362.1|42342.1|42352.1|42332.1|0
1736817300000|2025-01-14 01:15:00|42360.1|42340.1|42357.1|42337.1|42362.1|42342.1|42356.6|42336.6|0
1736817600000|2025-01-14 01:20:00|42357.6|42337.6|42355.6|42335.6|42359.1|42339.1|42350.6|42330.6|0
1736817900000|2025-01-14 01:25:00|42356.6|42336.6|42353.6|42333.6|42365.1|42345.1|42352.6|42332.6|0
1736818200000|2025-01-14 01:30:00|42353.1|42333.1|42353.6|42333.6|42362.6|42342.6|42350.1|42330.1|0
1736818500000|2025-01-14 01:35:00|42354.1|42334.1|42361.6|42341.6|42361.6|42341.6|42352.6|42332.6|0
1736818800000|2025-01-14 01:40:00|42362.1|42342.1|42360.6|42340.6|42367.6|42347.6|42357.1|42337.1|0
1736819100000|2025-01-14 01:45:00|42360.1|42340.1|42357.6|42337.6|42361.6|42341.6|42351.6|42331.6|0
1736819400000|2025-01-14 01:50:00|42358.1|42338.1|42359.6|42339.6|42359.6|42339.6|42350.6|42330.6|0
1736819700000|2025-01-14 01:55:00|42360.1|42340.1|42359.6|42339.6|42362.1|42342.1|42356.6|42336.6|0
1736820000000|2025-01-14 02:00:00|42360.1|42340.1|42349.6|42329.6|42364.6|42344.6|42348.1|42328.1|0
1736820300000|2025-01-14 02:05:00|42349.1|42329.1|42335.6|42315.6|42349.6|42329.6|42335.6|42315.6|0
1736820600000|2025-01-14 02:10:00|42336.1|42316.1|42327.6|42307.6|42340.6|42320.6|42323.6|42303.6|0
1736820900000|2025-01-14 02:15:00|42327.1|42307.1|42331.6|42311.6|42333.6|42313.6|42327.1|42307.1|0
1736821200000|2025-01-14 02:20:00|42331.1|42311.1|42343.6|42323.6|42345.6|42325.6|42331.1|42311.1|0
1736821500000|2025-01-14 02:25:00|42345.6|42325.6|42346.1|42326.1|42351.6|42331.6|42343.6|42323.6|0
1736821800000|2025-01-14 02:30:00|42346.6|42326.6|42338.6|42318.6|42348.6|42328.6|42338.6|42318.6|0
1736822100000|2025-01-14 02:35:00|42339.1|42319.1|42338.6|42318.6|42342.6|42322.6|42337.6|42317.6|0
1736822400000|2025-01-14 02:40:00|42338.1|42318.1|42339.6|42319.6|42342.1|42322.1|42337.6|42317.6|0
1736822700000|2025-01-14 02:45:00|42340.1|42320.1|42339.6|42319.6|42342.6|42322.6|42338.1|42318.1|0
1736823000000|2025-01-14 02:50:00|42340.1|42320.1|42354.6|42334.6|42358.6|42338.6|42338.6|42318.6|0
1736823300000|2025-01-14 02:55:00|42355.1|42335.1|42358.6|42338.6|42361.1|42341.1|42351.6|42331.6|0
1736823600000|2025-01-14 03:00:00|42356.6|42336.6|42350.6|42330.6|42356.6|42336.6|42350.1|42330.1|0
1736823900000|2025-01-14 03:05:00|42351.1|42331.1|42357.6|42337.6|42360.6|42340.6|42349.6|42329.6|0
1736824200000|2025-01-14 03:10:00|42358.1|42338.1|42356.6|42336.6|42358.6|42338.6|42351.6|42331.6|0
1736824500000|2025-01-14 03:15:00|42357.1|42337.1|42346.6|42326.6|42357.1|42337.1|42345.1|42325.1|0
1736824800000|2025-01-14 03:20:00|42346.1|42326.1|42343.6|42323.6|42346.6|42326.6|42341.6|42321.6|0
1736825100000|2025-01-14 03:25:00|42344.6|42324.6|42346.1|42326.1|42349.6|42329.6|42341.6|42321.6|0
1736825400000|2025-01-14 03:30:00|42346.6|42326.6|42351.6|42331.6|42352.6|42332.6|42346.6|42326.6|0
1736825700000|2025-01-14 03:35:00|42351.1|42331.1|42349.6|42329.6|42352.6|42332.6|42347.6|42327.6|0
1736826000000|2025-01-14 03:40:00|42349.1|42329.1|42350.1|42330.1|42353.6|42333.6|42346.6|42326.6|0
1736826300000|2025-01-14 03:45:00|42349.6|42329.6|42350.6|42330.6|42352.1|42332.1|42344.6|42324.6|0
1736826600000|2025-01-14 03:50:00|42351.1|42331.1|42351.1|42331.1|42354.6|42334.6|42348.6|42328.6|0
1736826900000|2025-01-14 03:55:00|42352.1|42332.1|42347.6|42327.6|42355.6|42335.6|42347.6|42327.6|0
1736827200000|2025-01-14 04:00:00|42348.1|42328.1|42340.6|42320.6|42349.6|42329.6|42339.6|42319.6|0
1736827500000|2025-01-14 04:05:00|42341.1|42321.1|42346.6|42326.6|42349.6|42329.6|42340.1|42320.1|0
1736827800000|2025-01-14 04:10:00|42346.1|42326.1|42342.6|42322.6|42346.1|42326.1|42340.6|42320.6|0
1736828100000|2025-01-14 04:15:00|42343.1|42323.1|42340.6|42320.6|42344.1|42324.1|42337.1|42317.1|0
1736828400000|2025-01-14 04:20:00|42340.1|42320.1|42348.6|42328.6|42349.1|42329.1|42336.6|42316.6|0
1736828700000|2025-01-14 04:25:00|42348.1|42328.1|42352.6|42332.6|42353.1|42333.1|42348.1|42328.1|0
1736829000000|2025-01-14 04:30:00|42352.1|42332.1|42359.6|42339.6|42360.1|42340.1|42351.6|42331.6|0
1736829300000|2025-01-14 04:35:00|42360.1|42340.1|42368.6|42348.6|42370.6|42350.6|42360.1|42340.1|0
1736829600000|2025-01-14 04:40:00|42367.6|42347.6|42364.6|42344.6|42367.6|42347.6|42362.1|42342.1|0
1736829900000|2025-01-14 04:45:00|42364.1|42344.1|42365.6|42345.6|42367.6|42347.6|42362.6|42342.6|0
1736830200000|2025-01-14 04:50:00|42366.1|42346.1|42369.1|42349.1|42369.1|42349.1|42364.6|42344.6|0
1736830500000|2025-01-14 04:55:00|42368.6|42348.6|42367.6|42347.6|42370.6|42350.6|42367.6|42347.6|0
1736830800000|2025-01-14 05:00:00|42368.1|42348.1|42370.6|42350.6|42372.6|42352.6|42366.6|42346.6|0
1736831100000|2025-01-14 05:05:00|42371.1|42351.1|42370.6|42350.6|42372.6|42352.6|42368.6|42348.6|0
1736831400000|2025-01-14 05:10:00|42370.1|42350.1|42371.1|42351.1|42372.1|42352.1|42368.6|42348.6|0
1736831700000|2025-01-14 05:15:00|42370.6|42350.6|42370.6|42350.6|42371.6|42351.6|42366.6|42346.6|0
1736832000000|2025-01-14 05:20:00|42370.1|42350.1|42366.6|42346.6|42373.1|42353.1|42364.6|42344.6|0
1736832300000|2025-01-14 05:25:00|42367.6|42347.6|42366.1|42346.1|42367.6|42347.6|42363.1|42343.1|0
1736832600000|2025-01-14 05:30:00|42365.6|42345.6|42372.1|42352.1|42372.1|42352.1|42363.6|42343.6|0
1736832900000|2025-01-14 05:35:00|42371.6|42351.6|42384.6|42364.6|42385.1|42365.1|42370.6|42350.6|0
1736833200000|2025-01-14 05:40:00|42385.1|42365.1|42384.6|42364.6|42389.6|42369.6|42379.6|42359.6|0
1736833500000|2025-01-14 05:45:00|42385.1|42365.1|42386.6|42366.6|42389.1|42369.1|42382.6|42362.6|0
1736833800000|2025-01-14 05:50:00|42386.1|42366.1|42389.6|42369.6|42390.6|42370.6|42383.1|42363.1|0
1736834100000|2025-01-14 05:55:00|42390.1|42370.1|42387.6|42367.6|42390.1|42370.1|42383.1|42363.1|0
1736834400000|2025-01-14 06:00:00|42390.1|42370.1|42388.6|42368.6|42394.1|42374.1|42387.6|42367.6|0
1736834700000|2025-01-14 06:05:00|42389.1|42369.1|42396.6|42376.6|42396.6|42376.6|42389.1|42369.1|0
1736835000000|2025-01-14 06:10:00|42396.1|42376.1|42398.6|42378.6|42398.6|42378.6|42392.6|42372.6|0
1736835300000|2025-01-14 06:15:00|42399.1|42379.1|42400.6|42380.6|42401.6|42381.6|42397.1|42377.1|0
1736835600000|2025-01-14 06:20:00|42400.1|42380.1|42397.6|42377.6|42400.6|42380.6|42393.6|42373.6|0
1736835900000|2025-01-14 06:25:00|42398.1|42378.1|42398.6|42378.6|42403.1|42383.1|42394.6|42374.6|0
1736836200000|2025-01-14 06:30:00|42396.6|42376.6|42387.6|42367.6|42396.6|42376.6|42383.6|42363.6|0
1736836500000|2025-01-14 06:35:00|42388.1|42368.1|42382.1|42362.1|42390.6|42370.6|42381.6|42361.6|0
1736836800000|2025-01-14 06:40:00|42383.6|42363.6|42374.6|42354.6|42383.6|42363.6|42372.6|42352.6|0
1736837100000|2025-01-14 06:45:00|42375.1|42355.1|42369.6|42349.6|42376.1|42356.1|42366.6|42346.6|0
1736837400000|2025-01-14 06:50:00|42369.1|42349.1|42365.6|42345.6|42370.6|42350.6|42360.6|42340.6|0
1736837700000|2025-01-14 06:55:00|42366.1|42346.1|42370.6|42350.6|42370.6|42350.6|42366.1|42346.1|0
1736838000000|2025-01-14 07:00:00|42376.1|42356.1|42359.6|42339.6|42378.1|42358.1|42348.6|42328.6|0
1736838300000|2025-01-14 07:05:00|42359.1|42339.1|42347.6|42327.6|42362.6|42342.6|42345.6|42325.6|0
1736838600000|2025-01-14 07:10:00|42348.1|42328.1|42351.1|42331.1|42353.6|42333.6|42339.1|42319.1|0
1736838900000|2025-01-14 07:15:00|42351.6|42331.6|42371.6|42351.6|42379.1|42359.1|42351.6|42331.6|0
1736839200000|2025-01-14 07:20:00|42372.1|42352.1|42377.6|42357.6|42392.1|42372.1|42370.6|42350.6|0
1736839500000|2025-01-14 07:25:00|42377.1|42357.1|42375.1|42355.1|42381.1|42361.1|42367.6|42347.6|0
1736839800000|2025-01-14 07:30:00|42374.6|42354.6|42375.1|42355.1|42382.1|42362.1|42369.6|42349.6|0
1736840100000|2025-01-14 07:35:00|42375.6|42355.6|42388.1|42368.1|42389.6|42369.6|42371.6|42351.6|0
1736840400000|2025-01-14 07:40:00|42387.6|42367.6|42399.1|42379.1|42399.1|42379.1|42382.6|42362.6|0
1736840700000|2025-01-14 07:45:00|42398.6|42378.6|42389.6|42369.6|42403.1|42383.1|42389.6|42369.6|0
1736841000000|2025-01-14 07:50:00|42389.1|42369.1|42386.6|42366.6|42389.6|42369.6|42378.6|42358.6|0
1736841300000|2025-01-14 07:55:00|42385.6|42365.6|42386.6|42366.6|42389.1|42369.1|42378.1|42358.1|0
1736841600000|2025-01-14 08:00:00|42387.6|42367.6|42408.6|42388.6|42412.6|42392.6|42379.1|42359.1|0
1736841900000|2025-01-14 08:05:00|42408.1|42388.1|42394.1|42374.1|42414.6|42394.6|42393.6|42373.6|0
1736842200000|2025-01-14 08:10:00|42394.6|42374.6|42414.6|42394.6|42416.6|42396.6|42383.6|42363.6|0
1736842500000|2025-01-14 08:15:00|42415.1|42395.1|42431.6|42411.6|42433.1|42413.1|42413.6|42393.6|0
1736842800000|2025-01-14 08:20:00|42433.1|42413.1|42452.6|42432.6|42456.1|42436.1|42426.6|42406.6|0
1736843100000|2025-01-14 08:25:00|42452.1|42432.1|42430.6|42410.6|42452.1|42432.1|42426.6|42406.6|0
1736843400000|2025-01-14 08:30:00|42431.1|42411.1|42430.1|42410.1|42436.6|42416.6|42420.6|42400.6|0
1736843700000|2025-01-14 08:35:00|42429.6|42409.6|42420.6|42400.6|42432.6|42412.6|42402.6|42382.6|0
1736844000000|2025-01-14 08:40:00|42421.1|42401.1|42445.6|42425.6|42451.1|42431.1|42417.6|42397.6|0
1736844300000|2025-01-14 08:45:00|42446.6|42426.6|42468.6|42448.6|42474.6|42454.6|42442.6|42422.6|0
1736844600000|2025-01-14 08:50:00|42468.1|42448.1|42467.6|42447.6|42470.1|42450.1|42455.1|42435.1|0
1736844900000|2025-01-14 08:55:00|42467.1|42447.1|42448.6|42428.6|42471.6|42451.6|42446.1|42426.1|0
1736845200000|2025-01-14 09:00:00|42445.6|42425.6|42465.6|42445.6|42467.6|42447.6|42437.1|42417.1|0
1736845500000|2025-01-14 09:05:00|42463.6|42443.6|42465.6|42445.6|42473.6|42453.6|42454.6|42434.6|0
1736845800000|2025-01-14 09:10:00|42466.1|42446.1|42461.1|42441.1|42468.1|42448.1|42441.1|42421.1|0
1736846100000|2025-01-14 09:15:00|42461.6|42441.6|42454.1|42434.1|42464.6|42444.6|42447.6|42427.6|0
1736846400000|2025-01-14 09:20:00|42454.6|42434.6|42457.1|42437.1|42467.6|42447.6|42450.6|42430.6|0
1736846700000|2025-01-14 09:25:00|42456.6|42436.6|42443.6|42423.6|42456.6|42436.6|42429.6|42409.6|0
1736847000000|2025-01-14 09:30:00|42444.1|42424.1|42463.6|42443.6|42463.6|42443.6|42436.1|42416.1|0
1736847300000|2025-01-14 09:35:00|42464.1|42444.1|42447.6|42427.6|42466.6|42446.6|42446.6|42426.6|0
1736847600000|2025-01-14 09:40:00|42444.6|42424.6|42447.1|42427.1|42451.1|42431.1|42436.1|42416.1|0
1736847900000|2025-01-14 09:45:00|42447.6|42427.6|42442.1|42422.1|42447.6|42427.6|42436.1|42416.1|0
1736848200000|2025-01-14 09:50:00|42443.1|42423.1|42433.6|42413.6|42446.1|42426.1|42433.6|42413.6|0
1736848500000|2025-01-14 09:55:00|42433.1|42413.1|42445.1|42425.1|42450.1|42430.1|42430.6|42410.6|0
1736848800000|2025-01-14 10:00:00|42445.6|42425.6|42446.6|42426.6|42448.6|42428.6|42428.1|42408.1|0
1736849100000|2025-01-14 10:05:00|42447.6|42427.6|42454.6|42434.6|42454.6|42434.6|42443.6|42423.6|0
1736849400000|2025-01-14 10:10:00|42454.1|42434.1|42442.1|42422.1|42457.1|42437.1|42433.6|42413.6|0
1736849700000|2025-01-14 10:15:00|42441.6|42421.6|42452.1|42432.1|42456.6|42436.6|42436.6|42416.6|0
1736850000000|2025-01-14 10:20:00|42450.6|42430.6|42446.6|42426.6|42454.6|42434.6|42445.6|42425.6|0
1736850300000|2025-01-14 10:25:00|42444.6|42424.6|42440.6|42420.6|42447.1|42427.1|42429.6|42409.6|0
1736850600000|2025-01-14 10:30:00|42441.1|42421.1|42451.6|42431.6|42451.6|42431.6|42434.1|42414.1|0
1736850900000|2025-01-14 10:35:00|42452.1|42432.1|42457.6|42437.6|42468.6|42448.6|42452.1|42432.1|0
1736851200000|2025-01-14 10:40:00|42458.1|42438.1|42452.6|42432.6|42460.1|42440.1|42446.6|42426.6|0
1736851500000|2025-01-14 10:45:00|42452.1|42432.1|42457.6|42437.6|42463.6|42443.6|42451.6|42431.6|0
1736851800000|2025-01-14 10:50:00|42458.1|42438.1|42458.1|42438.1|42465.6|42445.6|42454.6|42434.6|0
1736852100000|2025-01-14 10:55:00|42457.6|42437.6|42453.6|42433.6|42459.6|42439.6|42449.6|42429.6|0
1736852400000|2025-01-14 11:00:00|42452.1|42432.1|42442.6|42422.6|42452.1|42432.1|42437.6|42417.6|0
1736852700000|2025-01-14 11:05:00|42441.6|42421.6|42445.6|42425.6|42449.1|42429.1|42434.6|42414.6|0
1736853000000|2025-01-14 11:10:00|42446.1|42426.1|42459.6|42439.6|42460.6|42440.6|42445.6|42425.6|0
1736853300000|2025-01-14 11:15:00|42459.1|42439.1|42440.6|42420.6|42459.6|42439.6|42433.6|42413.6|0
1736853600000|2025-01-14 11:20:00|42440.1|42420.1|42425.6|42405.6|42441.1|42421.1|42422.6|42402.6|0
1736853900000|2025-01-14 11:25:00|42425.1|42405.1|42437.6|42417.6|42438.6|42418.6|42422.6|42402.6|0
1736854200000|2025-01-14 11:30:00|42438.1|42418.1|42435.6|42415.6|42440.6|42420.6|42425.1|42405.1|0
1736854500000|2025-01-14 11:35:00|42435.1|42415.1|42432.6|42412.6|42437.1|42417.1|42426.1|42406.1|0
1736854800000|2025-01-14 11:40:00|42432.1|42412.1|42429.6|42409.6|42438.6|42418.6|42425.6|42405.6|0
1736855100000|2025-01-14 11:45:00|42429.1|42409.1|42412.6|42392.6|42429.1|42409.1|42408.1|42388.1|0
1736855400000|2025-01-14 11:50:00|42413.1|42393.1|42417.6|42397.6|42424.6|42404.6|42407.6|42387.6|0
1736855700000|2025-01-14 11:55:00|42417.1|42397.1|42410.6|42390.6|42421.6|42401.6|42408.6|42388.6|0
1736856000000|2025-01-14 12:00:00|42411.6|42391.6|42417.6|42397.6|42420.6|42400.6|42403.6|42383.6|0
1736856300000|2025-01-14 12:05:00|42417.1|42397.1|42393.6|42373.6|42418.6|42398.6|42385.6|42365.6|0
1736856600000|2025-01-14 12:10:00|42394.1|42374.1|42380.6|42360.6|42406.6|42386.6|42378.6|42358.6|0
1736856900000|2025-01-14 12:15:00|42382.6|42362.6|42383.1|42363.1|42389.6|42369.6|42376.6|42356.6|0
1736857200000|2025-01-14 12:20:00|42382.6|42362.6|42368.1|42348.1|42387.6|42367.6|42350.1|42330.1|0
1736857500000|2025-01-14 12:25:00|42369.6|42349.6|42384.1|42364.1|42395.1|42375.1|42369.6|42349.6|0
1736857800000|2025-01-14 12:30:00|42383.6|42363.6|42392.6|42372.6|42392.6|42372.6|42378.6|42358.6|0
1736858100000|2025-01-14 12:35:00|42393.6|42373.6|42404.6|42384.6|42405.1|42385.1|42384.6|42364.6|0
1736858400000|2025-01-14 12:40:00|42405.1|42385.1|42412.1|42392.1|42416.6|42396.6|42397.6|42377.6|0
1736858700000|2025-01-14 12:45:00|42411.6|42391.6|42413.1|42393.1|42415.6|42395.6|42407.1|42387.1|0
1736859000000|2025-01-14 12:50:00|42413.6|42393.6|42400.6|42380.6|42417.6|42397.6|42400.6|42380.6|0
1736859300000|2025-01-14 12:55:00|42400.1|42380.1|42393.6|42373.6|42403.6|42383.6|42387.6|42367.6|0
1736859600000|2025-01-14 13:00:00|42391.6|42371.6|42376.6|42356.6|42392.6|42372.6|42368.6|42348.6|0
1736859900000|2025-01-14 13:05:00|42375.1|42355.1|42372.6|42352.6|42379.6|42359.6|42368.1|42348.1|0
1736860200000|2025-01-14 13:10:00|42372.1|42352.1|42367.6|42347.6|42378.6|42358.6|42366.1|42346.1|0
1736860500000|2025-01-14 13:15:00|42367.1|42347.1|42362.6|42342.6|42368.6|42348.6|42357.1|42337.1|0
1736860800000|2025-01-14 13:20:00|42362.1|42342.1|42326.6|42306.6|42362.1|42342.1|42325.6|42305.6|0
1736861100000|2025-01-14 13:25:00|42326.1|42306.1|42327.1|42307.1|42329.6|42309.6|42308.1|42288.1|0
1736861400000|2025-01-14 13:30:00|42329.1|42309.1|42497.1|42477.1|42562.6|42542.6|42329.1|42309.1|0
1736861700000|2025-01-14 13:35:00|42494.1|42474.1|42466.6|42446.6|42494.1|42474.1|42424.6|42404.6|0
1736862000000|2025-01-14 13:40:00|42467.1|42447.1|42440.1|42420.1|42475.1|42455.1|42435.1|42415.1|0
1736862300000|2025-01-14 13:45:00|42443.1|42423.1|42473.1|42453.1|42475.1|42455.1|42438.1|42418.1|0
1736862600000|2025-01-14 13:50:00|42475.1|42455.1|42453.1|42433.1|42483.1|42463.1|42435.6|42415.6|0
1736862900000|2025-01-14 13:55:00|42454.6|42434.6|42419.6|42399.6|42458.1|42438.1|42411.6|42391.6|0
1736863200000|2025-01-14 14:00:00|42421.1|42401.1|42408.6|42388.6|42426.6|42406.6|42386.1|42366.1|0
1736863500000|2025-01-14 14:05:00|42408.1|42388.1|42429.6|42409.6|42435.1|42415.1|42408.1|42388.1|0
1736863800000|2025-01-14 14:10:00|42430.1|42410.1|42428.6|42408.6|42436.6|42416.6|42411.6|42391.6|0
1736864100000|2025-01-14 14:15:00|42427.6|42407.6|42455.1|42435.1|42458.6|42438.6|42425.6|42405.6|0
1736864400000|2025-01-14 14:20:00|42455.6|42435.6|42452.1|42432.1|42468.1|42448.1|42441.1|42421.1|0
1736864700000|2025-01-14 14:25:00|42450.1|42430.1|42479.1|42459.1|42486.6|42466.6|42449.1|42429.1|0
1736865000000|2025-01-14 14:30:00|42493.1|42473.1|42436.1|42416.1|42500.6|42480.6|42412.1|42392.1|0
1736865300000|2025-01-14 14:35:00|42439.1|42419.1|42453.6|42433.6|42499.6|42479.6|42437.1|42417.1|0
1736865600000|2025-01-14 14:40:00|42454.6|42434.6|42484.6|42464.6|42493.6|42473.6|42441.6|42421.6|0
1736865900000|2025-01-14 14:45:00|42485.6|42465.6|42446.6|42426.6|42499.1|42479.1|42411.6|42391.6|0
1736866200000|2025-01-14 14:50:00|42453.6|42433.6|42394.6|42374.6|42453.6|42433.6|42364.1|42344.1|0
1736866500000|2025-01-14 14:55:00|42395.1|42375.1|42369.6|42349.6|42417.6|42397.6|42344.6|42324.6|0
1736866800000|2025-01-14 15:00:00|42374.6|42354.6|42411.6|42391.6|42429.1|42409.1|42368.6|42348.6|0
1736867100000|2025-01-14 15:05:00|42406.6|42386.6|42452.1|42432.1|42489.6|42469.6|42402.6|42382.6|0
1736867400000|2025-01-14 15:10:00|42453.1|42433.1|42461.6|42441.6|42491.6|42471.6|42436.6|42416.6|0
1736867700000|2025-01-14 15:15:00|42463.6|42443.6|42469.6|42449.6|42499.6|42479.6|42458.1|42438.1|0
1736868000000|2025-01-14 15:20:00|42473.6|42453.6|42475.1|42455.1|42483.1|42463.1|42430.1|42410.1|0
1736868300000|2025-01-14 15:25:00|42473.6|42453.6|42462.1|42442.1|42496.6|42476.6|42434.1|42414.1|0
1736868600000|2025-01-14 15:30:00|42466.1|42446.1|42448.6|42428.6|42470.6|42450.6|42439.1|42419.1|0
1736868900000|2025-01-14 15:35:00|42451.6|42431.6|42443.1|42423.1|42470.1|42450.1|42424.1|42404.1|0
1736869200000|2025-01-14 15:40:00|42449.1|42429.1|42520.1|42500.1|42523.6|42503.6|42437.6|42417.6|0
1736869500000|2025-01-14 15:45:00|42515.6|42495.6|42483.6|42463.6|42527.6|42507.6|42476.6|42456.6|0
1736869800000|2025-01-14 15:50:00|42482.1|42462.1|42489.1|42469.1|42489.1|42469.1|42429.1|42409.1|0
1736870100000|2025-01-14 15:55:00|42490.1|42470.1|42442.6|42422.6|42490.6|42470.6|42441.6|42421.6|0
1736870400000|2025-01-14 16:00:00|42445.6|42425.6|42330.6|42310.6|42448.6|42428.6|42318.1|42298.1|0
1736870700000|2025-01-14 16:05:00|42331.6|42311.6|42362.1|42342.1|42381.1|42361.1|42325.6|42305.6|0
1736871000000|2025-01-14 16:10:00|42359.1|42339.1|42334.6|42314.6|42368.6|42348.6|42311.1|42291.1|0
1736871300000|2025-01-14 16:15:00|42333.6|42313.6|42325.6|42305.6|42359.6|42339.6|42309.1|42289.1|0
1736871600000|2025-01-14 16:20:00|42326.1|42306.1|42331.6|42311.6|42352.1|42332.1|42312.6|42292.6|0
1736871900000|2025-01-14 16:25:00|42332.6|42312.6|42315.1|42295.1|42384.1|42364.1|42315.1|42295.1|0
1736872200000|2025-01-14 16:30:00|42311.6|42291.6|42305.1|42285.1|42343.1|42323.1|42297.6|42277.6|0
1736872500000|2025-01-14 16:35:00|42304.1|42284.1|42276.6|42256.6|42311.6|42291.6|42246.1|42226.1|0
1736872800000|2025-01-14 16:40:00|42283.6|42263.6|42219.6|42199.6|42287.1|42267.1|42211.1|42191.1|0
1736873100000|2025-01-14 16:45:00|42221.1|42201.1|42217.1|42197.1|42240.1|42220.1|42204.6|42184.6|0
1736873400000|2025-01-14 16:50:00|42218.6|42198.6|42216.6|42196.6|42228.6|42208.6|42198.6|42178.6|0
1736873700000|2025-01-14 16:55:00|42215.6|42195.6|42166.6|42146.6|42234.1|42214.1|42165.6|42145.6|0
1736874000000|2025-01-14 17:00:00|42162.1|42142.1|42185.1|42165.1|42197.6|42177.6|42149.6|42129.6|0
1736874300000|2025-01-14 17:05:00|42183.1|42163.1|42202.6|42182.6|42217.1|42197.1|42167.1|42147.1|0
1736874600000|2025-01-14 17:10:00|42210.6|42190.6|42226.6|42206.6|42243.6|42223.6|42205.6|42185.6|0
1736874900000|2025-01-14 17:15:00|42225.6|42205.6|42232.6|42212.6|42272.1|42252.1|42221.6|42201.6|0
1736875200000|2025-01-14 17:20:00|42231.6|42211.6|42225.6|42205.6|42235.6|42215.6|42200.6|42180.6|0
1736875500000|2025-01-14 17:25:00|42229.6|42209.6|42241.6|42221.6|42265.6|42245.6|42227.6|42207.6|0
1736875800000|2025-01-14 17:30:00|42241.1|42221.1|42184.6|42164.6|42243.6|42223.6|42171.6|42151.6|0
1736876100000|2025-01-14 17:35:00|42183.6|42163.6|42231.6|42211.6|42235.6|42215.6|42164.6|42144.6|0
1736876400000|2025-01-14 17:40:00|42232.6|42212.6|42269.6|42249.6|42286.6|42266.6|42216.6|42196.6|0
1736876700000|2025-01-14 17:45:00|42268.6|42248.6|42267.6|42247.6|42277.6|42257.6|42244.6|42224.6|0
1736877000000|2025-01-14 17:50:00|42267.1|42247.1|42295.6|42275.6|42308.6|42288.6|42266.6|42246.6|0
1736877300000|2025-01-14 17:55:00|42294.1|42274.1|42296.6|42276.6|42299.6|42279.6|42266.1|42246.1|0
1736877600000|2025-01-14 18:00:00|42293.6|42273.6|42324.6|42304.6|42328.1|42308.1|42288.6|42268.6|0
1736877900000|2025-01-14 18:05:00|42324.1|42304.1|42329.1|42309.1|42340.6|42320.6|42310.6|42290.6|0
1736878200000|2025-01-14 18:10:00|42329.6|42309.6|42324.6|42304.6|42335.6|42315.6|42310.6|42290.6|0
1736878500000|2025-01-14 18:15:00|42322.1|42302.1|42348.6|42328.6|42364.1|42344.1|42313.6|42293.6|0
1736878800000|2025-01-14 18:20:00|42349.6|42329.6|42374.6|42354.6|42375.6|42355.6|42343.6|42323.6|0
1736879100000|2025-01-14 18:25:00|42373.6|42353.6|42385.6|42365.6|42397.1|42377.1|42370.1|42350.1|0
1736879400000|2025-01-14 18:30:00|42387.6|42367.6|42405.1|42385.1|42405.1|42385.1|42375.6|42355.6|0
1736879700000|2025-01-14 18:35:00|42407.1|42387.1|42443.6|42423.6|42443.6|42423.6|42397.1|42377.1|0
1736880000000|2025-01-14 18:40:00|42441.6|42421.6|42474.6|42454.6|42483.6|42463.6|42438.6|42418.6|0
1736880300000|2025-01-14 18:45:00|42473.6|42453.6|42502.6|42482.6|42506.1|42486.1|42462.6|42442.6|0
1736880600000|2025-01-14 18:50:00|42503.1|42483.1|42519.1|42499.1|42520.6|42500.6|42494.6|42474.6|0
1736880900000|2025-01-14 18:55:00|42518.6|42498.6|42531.1|42511.1|42542.6|42522.6|42514.6|42494.6|0
1736881200000|2025-01-14 19:00:00|42531.6|42511.6|42499.1|42479.1|42531.6|42511.6|42483.6|42463.6|0
1736881500000|2025-01-14 19:05:00|42499.6|42479.6|42502.6|42482.6|42527.6|42507.6|42492.1|42472.1|0
1736881800000|2025-01-14 19:10:00|42502.1|42482.1|42509.6|42489.6|42515.1|42495.1|42481.6|42461.6|0
1736882100000|2025-01-14 19:15:00|42512.1|42492.1|42531.6|42511.6|42543.6|42523.6|42504.6|42484.6|0
1736882400000|2025-01-14 19:20:00|42532.1|42512.1|42534.6|42514.6|42537.1|42517.1|42517.6|42497.6|0
1736882700000|2025-01-14 19:25:00|42535.6|42515.6|42500.6|42480.6|42548.6|42528.6|42498.1|42478.1|0
1736883000000|2025-01-14 19:30:00|42503.1|42483.1|42539.1|42519.1|42554.6|42534.6|42494.6|42474.6|0
1736883300000|2025-01-14 19:35:00|42538.1|42518.1|42538.6|42518.6|42558.6|42538.6|42536.1|42516.1|0
1736883600000|2025-01-14 19:40:00|42539.6|42519.6|42521.1|42501.1|42548.6|42528.6|42515.6|42495.6|0
1736883900000|2025-01-14 19:45:00|42521.6|42501.6|42509.6|42489.6|42530.6|42510.6|42507.6|42487.6|0
1736884200000|2025-01-14 19:50:00|42510.1|42490.1|42455.1|42435.1|42511.6|42491.6|42449.6|42429.6|0
1736884500000|2025-01-14 19:55:00|42456.6|42436.6|42380.6|42360.6|42461.6|42441.6|42364.6|42344.6|0
1736884800000|2025-01-14 20:00:00|42376.1|42356.1|42308.1|42288.1|42396.6|42376.6|42296.6|42276.6|0
1736885100000|2025-01-14 20:05:00|42308.6|42288.6|42339.1|42319.1|42350.1|42330.1|42289.6|42269.6|0
1736885400000|2025-01-14 20:10:00|42333.6|42313.6|42346.6|42326.6|42359.1|42339.1|42318.6|42298.6|0
1736885700000|2025-01-14 20:15:00|42354.6|42334.6|42370.1|42350.1|42390.6|42370.6|42348.6|42328.6|0
1736886000000|2025-01-14 20:20:00|42370.6|42350.6|42401.6|42381.6|42415.6|42395.6|42348.1|42328.1|0
1736886300000|2025-01-14 20:25:00|42404.6|42384.6|42402.1|42382.1|42409.6|42389.6|42377.6|42357.6|0
1736886600000|2025-01-14 20:30:00|42402.6|42382.6|42384.6|42364.6|42419.1|42399.1|42374.1|42354.1|0
1736886900000|2025-01-14 20:35:00|42386.1|42366.1|42370.6|42350.6|42418.1|42398.1|42370.6|42350.6|0
1736887200000|2025-01-14 20:40:00|42371.1|42351.1|42404.6|42384.6|42406.6|42386.6|42365.1|42345.1|0
1736887500000|2025-01-14 20:45:00|42405.6|42385.6|42433.6|42413.6|42455.1|42435.1|42403.1|42383.1|0
1736887800000|2025-01-14 20:50:00|42430.6|42410.6|42502.6|42482.6|42517.6|42497.6|42430.6|42410.6|0
1736888100000|2025-01-14 20:55:00|42501.1|42481.1|42528.1|42508.1|42535.1|42515.1|42488.6|42468.6|0
1736888400000|2025-01-14 21:00:00|42525.1|42505.1|42565.1|42545.1|42567.6|42547.6|42520.6|42500.6|0
1736888700000|2025-01-14 21:05:00|42565.6|42545.6|42568.6|42548.6|42579.1|42559.1|42560.6|42540.6|0
1736889000000|2025-01-14 21:10:00|42567.6|42547.6|42579.1|42559.1|42579.6|42559.6|42563.1|42543.1|0
1736889300000|2025-01-14 21:15:00|42579.6|42559.6|42575.6|42555.6|42583.1|42563.1|42573.1|42553.1|0
1736889600000|2025-01-14 21:20:00|42576.1|42556.1|42575.1|42555.1|42582.6|42562.6|42571.6|42551.6|0
1736889900000|2025-01-14 21:25:00|42576.6|42556.6|42585.6|42565.6|42587.1|42567.1|42576.6|42556.6|0
1736890200000|2025-01-14 21:30:00|42583.6|42563.6|42592.1|42572.1|42594.1|42574.1|42580.6|42560.6|0
1736890500000|2025-01-14 21:35:00|42592.6|42572.6|42592.6|42572.6|42599.6|42579.6|42587.6|42567.6|0
1736890800000|2025-01-14 21:40:00|42592.1|42572.1|42598.6|42578.6|42600.6|42580.6|42589.1|42569.1|0
1736891100000|2025-01-14 21:45:00|42596.6|42576.6|42588.1|42568.1|42596.6|42576.6|42583.1|42563.1|0
1736891400000|2025-01-14 21:50:00|42587.6|42567.6|42584.6|42564.6|42591.1|42571.1|42582.6|42562.6|0
1736891700000|2025-01-14 21:55:00|42585.1|42565.1|42590|42570|42591.6|42571.6|42582.1|42562.1|0
1736892000000|2025-01-14 22:00:00|42588.4|42568.4|42586.6|42566.6|42588.5|42568.5|42586.6|42566.6|0
1736892300000|2025-01-14 22:05:00|42586.4|42566.4|42584.3|42564.3|42586.4|42566.4|42583.5|42563.5|0
1736892600000|2025-01-14 22:10:00|42584.2|42564.2|42583.4|42563.4|42584.4|42564.4|42583.1|42563.1|0
1736892900000|2025-01-14 22:15:00|42583.7|42563.7|42579.5|42559.5|42583.7|42563.7|42579|42559|0
1736893200000|2025-01-14 22:20:00|42580.3|42560.3|42581.2|42561.2|42581.7|42561.7|42580.2|42560.2|0
1736893500000|2025-01-14 22:25:00|42581.4|42561.4|42582.1|42562.1|42582.2|42562.2|42581.4|42561.4|0
1736893800000|2025-01-14 22:30:00|42581.9|42561.9|42581|42561|42582.6|42562.6|42580.7|42560.7|0
1736894100000|2025-01-14 22:35:00|42581.2|42561.2|42580.4|42560.4|42581.2|42561.2|42578.3|42558.3|0
1736894400000|2025-01-14 22:40:00|42580.7|42560.7|42573.2|42553.2|42581.2|42561.2|42573.2|42553.2|0
1736894700000|2025-01-14 22:45:00|42572.9|42552.9|42574.8|42554.8|42574.8|42554.8|42572.4|42552.4|0
1736895000000|2025-01-14 22:50:00|42574.7|42554.7|42574.1|42554.1|42574.7|42554.7|42572.6|42552.6|0
1736895300000|2025-01-14 22:55:00|42575.7|42555.7|42576.2|42556.2|42579.7|42559.7|42573.8|42553.8|0
1736895600000|2025-01-14 23:00:00|42594.6|42574.6|42569.6|42549.6|42594.6|42574.6|42569.6|42549.6|0
1736895900000|2025-01-14 23:05:00|42569.1|42549.1|42564.1|42544.1|42573.1|42553.1|42564.1|42544.1|0
1736896200000|2025-01-14 23:10:00|42564.6|42544.6|42567.6|42547.6|42573.1|42553.1|42564.6|42544.6|0
1736896500000|2025-01-14 23:15:00|42567.1|42547.1|42570.1|42550.1|42573.1|42553.1|42564.6|42544.6|0
1736896800000|2025-01-14 23:20:00|42569.6|42549.6|42571.6|42551.6|42573.1|42553.1|42564.6|42544.6|0
1736897100000|2025-01-14 23:25:00|42571.1|42551.1|42561.6|42541.6|42571.1|42551.1|42559.6|42539.6|0
1736897400000|2025-01-14 23:30:00|42562.1|42542.1|42558.6|42538.6|42564.6|42544.6|42556.6|42536.6|0
1736897700000|2025-01-14 23:35:00|42559.6|42539.6|42569.1|42549.1|42573.1|42553.1|42556.1|42536.1|0
1736898000000|2025-01-14 23:40:00|42568.6|42548.6|42562.6|42542.6|42569.1|42549.1|42560.1|42540.1|0
1736898300000|2025-01-14 23:45:00|42563.1|42543.1|42564.1|42544.1|42567.6|42547.6|42560.6|42540.6|0
1736898600000|2025-01-14 23:50:00|42564.6|42544.6|42573.6|42553.6|42574.6|42554.6|42562.6|42542.6|0
1736898900000|2025-01-14 23:55:00|42574.1|42554.1|42574.6|42554.6|42576.6|42556.6|42573.6|42553.6|0
1736899200000|2025-01-15 00:00:00|42573.6|42553.6|42567.6|42547.6|42575.6|42555.6|42564.6|42544.6|0
1736899500000|2025-01-15 00:05:00|42568.1|42548.1|42565.1|42545.1|42570.6|42550.6|42561.6|42541.6|0
1736899800000|2025-01-15 00:10:00|42564.6|42544.6|42564.6|42544.6|42567.6|42547.6|42561.1|42541.1|0
1736900100000|2025-01-15 00:15:00|42565.6|42545.6|42569.6|42549.6|42571.6|42551.6|42565.6|42545.6|0
1736900400000|2025-01-15 00:20:00|42569.1|42549.1|42567.6|42547.6|42575.1|42555.1|42567.1|42547.1|0
1736900700000|2025-01-15 00:25:00|42567.1|42547.1|42562.1|42542.1|42569.1|42549.1|42561.1|42541.1|0
1736901000000|2025-01-15 00:30:00|42562.6|42542.6|42561.6|42541.6|42564.1|42544.1|42561.6|42541.6|0
1736901300000|2025-01-15 00:35:00|42562.1|42542.1|42558.6|42538.6|42564.1|42544.1|42558.1|42538.1|0
1736901600000|2025-01-15 00:40:00|42558.1|42538.1|42565.6|42545.6|42566.6|42546.6|42558.1|42538.1|0
1736901900000|2025-01-15 00:45:00|42566.1|42546.1|42567.6|42547.6|42567.6|42547.6|42560.6|42540.6|0
1736902200000|2025-01-15 00:50:00|42568.1|42548.1|42569.6|42549.6|42571.1|42551.1|42566.6|42546.6|0
1736902500000|2025-01-15 00:55:00|42569.1|42549.1|42573.6|42553.6|42576.1|42556.1|42568.6|42548.6|0
1736902800000|2025-01-15 01:00:00|42574.6|42554.6|42572.1|42552.1|42577.1|42557.1|42570.1|42550.1|0
1736903100000|2025-01-15 01:05:00|42572.6|42552.6|42576.6|42556.6|42578.6|42558.6|42571.1|42551.1|0
1736903400000|2025-01-15 01:10:00|42577.1|42557.1|42573.6|42553.6|42578.6|42558.6|42569.6|42549.6|0
1736903700000|2025-01-15 01:15:00|42573.1|42553.1|42578.6|42558.6|42579.1|42559.1|42572.1|42552.1|0
1736904000000|2025-01-15 01:20:00|42578.1|42558.1|42590|42570|42590.5|42570.5|42578.1|42558.1|0
1736904300000|2025-01-15 01:25:00|42589.5|42569.5|42593|42573|42596|42576|42586|42566|0
1736904600000|2025-01-15 01:30:00|42592.5|42572.5|42583|42563|42594|42574|42582|42562|0
1736904900000|2025-01-15 01:35:00|42583.5|42563.5|42584.5|42564.5|42586.5|42566.5|42578|42558|0
1736905200000|2025-01-15 01:40:00|42584|42564|42590|42570|42591|42571|42583|42563|0
1736905500000|2025-01-15 01:45:00|42590.5|42570.5|42592|42572|42592.5|42572.5|42588|42568|0
1736905800000|2025-01-15 01:50:00|42592.5|42572.5|42594|42574|42594|42574|42588.5|42568.5|0
1736906100000|2025-01-15 01:55:00|42593.5|42573.5|42591|42571|42593.5|42573.5|42589.5|42569.5|0
1736906400000|2025-01-15 02:00:00|42590|42570|42588|42568|42594|42574|42587|42567|0
1736906700000|2025-01-15 02:05:00|42587.5|42567.5|42585|42565|42587.5|42567.5|42582.5|42562.5|0
1736907000000|2025-01-15 02:10:00|42584.5|42564.5|42583.5|42563.5|42586|42566|42582|42562|0
1736907300000|2025-01-15 02:15:00|42584|42564|42587|42567|42587.5|42567.5|42583|42563|0
1736907600000|2025-01-15 02:20:00|42587.5|42567.5|42587|42567|42588.5|42568.5|42584.5|42564.5|0
1736907900000|2025-01-15 02:25:00|42587.5|42567.5|42590|42570|42591.5|42571.5|42587|42567|0
1736908200000|2025-01-15 02:30:00|42590.5|42570.5|42583|42563|42591|42571|42581.5|42561.5|0
1736908500000|2025-01-15 02:35:00|42583.5|42563.5|42569.5|42549.5|42583.5|42563.5|42569.5|42549.5|0
1736908800000|2025-01-15 02:40:00|42569|42549|42570.5|42550.5|42574|42554|42569|42549|0
1736909100000|2025-01-15 02:45:00|42570|42550|42567.5|42547.5|42573.5|42553.5|42566.5|42546.5|0
1736909400000|2025-01-15 02:50:00|42568.5|42548.5|42569.5|42549.5|42571|42551|42568|42548|0
1736909700000|2025-01-15 02:55:00|42569|42549|42570|42550|42570.5|42550.5|42567.5|42547.5|0
1736910000000|2025-01-15 03:00:00|42570.5|42550.5|42566.5|42546.5|42570.5|42550.5|42566.5|42546.5|0
1736910300000|2025-01-15 03:05:00|42566|42546|42566|42546|42568.5|42548.5|42564|42544|0
1736910600000|2025-01-15 03:10:00|42566.5|42546.5|42568|42548|42569|42549|42566|42546|0
1736910900000|2025-01-15 03:15:00|42568.5|42548.5|42565|42545|42569|42549|42563|42543|0
1736911200000|2025-01-15 03:20:00|42565.5|42545.5|42563|42543|42565.5|42545.5|42562|42542|0
1736911500000|2025-01-15 03:25:00|42563.5|42543.5|42567.5|42547.5|42569|42549|42563|42543|0
1736911800000|2025-01-15 03:30:00|42568|42548|42564|42544|42568|42548|42561|42541|0
1736912100000|2025-01-15 03:35:00|42564.5|42544.5|42569.5|42549.5|42570.5|42550.5|42564|42544|0
1736912400000|2025-01-15 03:40:00|42570|42550|42563.5|42543.5|42570|42550|42563.5|42543.5|0
1736912700000|2025-01-15 03:45:00|42563|42543|42563|42543|42565.5|42545.5|42562.5|42542.5|0
1736913000000|2025-01-15 03:50:00|42563.5|42543.5|42562|42542|42563.5|42543.5|42561|42541|0
1736913300000|2025-01-15 03:55:00|42562.5|42542.5|42561|42541|42562.5|42542.5|42559.5|42539.5|0
1736913600000|2025-01-15 04:00:00|42561.5|42541.5|42554.5|42534.5|42561.5|42541.5|42554.5|42534.5|0
1736913900000|2025-01-15 04:05:00|42555|42535|42548.5|42528.5|42555|42535|42548.5|42528.5|0
1736914200000|2025-01-15 04:10:00|42548|42528|42550|42530|42551|42531|42548|42528|0
1736914500000|2025-01-15 04:15:00|42550.5|42530.5|42549|42529|42553.5|42533.5|42548.5|42528.5|0
1736914800000|2025-01-15 04:20:00|42549.5|42529.5|42551.5|42531.5|42553|42533|42549|42529|0
1736915100000|2025-01-15 04:25:00|42551|42531|42549.5|42529.5|42552|42532|42549.5|42529.5|0
1736915400000|2025-01-15 04:30:00|42550|42530|42559|42539|42559.5|42539.5|42550|42530|0
1736915700000|2025-01-15 04:35:00|42558.5|42538.5|42553|42533|42558.5|42538.5|42553|42533|0
1736916000000|2025-01-15 04:40:00|42553.5|42533.5|42556.5|42536.5|42557|42537|42553.5|42533.5|0
1736916300000|2025-01-15 04:45:00|42557|42537|42557|42537|42557.5|42537.5|42553|42533|0
1736916600000|2025-01-15 04:50:00|42557.5|42537.5|42557|42537|42558|42538|42554.5|42534.5|0
1736916900000|2025-01-15 04:55:00|42556.5|42536.5|42557|42537|42558|42538|42555.5|42535.5|0
1736917200000|2025-01-15 05:00:00|42557.5|42537.5|42546|42526|42558|42538|42542.5|42522.5|0
1736917500000|2025-01-15 05:05:00|42545.5|42525.5|42548.5|42528.5|42550.5|42530.5|42545|42525|0
1736917800000|2025-01-15 05:10:00|42549|42529|42546|42526|42550|42530|42544.5|42524.5|0
1736918100000|2025-01-15 05:15:00|42545.5|42525.5|42547|42527|42547.5|42527.5|42544.5|42524.5|0
1736918400000|2025-01-15 05:20:00|42547.5|42527.5|42545|42525|42550.5|42530.5|42544|42524|0
1736918700000|2025-01-15 05:25:00|42545.5|42525.5|42548|42528|42548|42528|42544|42524|0
1736919000000|2025-01-15 05:30:00|42548.5|42528.5|42547|42527|42553|42533|42546|42526|0
1736919300000|2025-01-15 05:35:00|42546.5|42526.5|42544|42524|42548|42528|42543|42523|0
1736919600000|2025-01-15 05:40:00|42543.5|42523.5|42544|42524|42544.5|42524.5|42543|42523|0
1736919900000|2025-01-15 05:45:00|42544.5|42524.5|42544|42524|42547|42527|42543|42523|0
1736920200000|2025-01-15 05:50:00|42543.5|42523.5|42540|42520|42543.5|42523.5|42540|42520|0
1736920500000|2025-01-15 05:55:00|42540.5|42520.5|42538.5|42518.5|42541.5|42521.5|42538.5|42518.5|0
1736920800000|2025-01-15 06:00:00|42539|42519|42541.5|42521.5|42541.5|42521.5|42538.5|42518.5|0
1736921100000|2025-01-15 06:05:00|42541|42521|42535|42515|42543|42523|42535|42515|0
1736921400000|2025-01-15 06:10:00|42535.5|42515.5|42537.5|42517.5|42540|42520|42535|42515|0
1736921700000|2025-01-15 06:15:00|42538|42518|42543|42523|42543.5|42523.5|42538|42518|0
1736922000000|2025-01-15 06:20:00|42543.5|42523.5|42548|42528|42550|42530|42543|42523|0
1736922300000|2025-01-15 06:25:00|42548.5|42528.5|42552|42532|42552.5|42532.5|42548|42528|0
1736922600000|2025-01-15 06:30:00|42551.5|42531.5|42552|42532|42554|42534|42549.5|42529.5|0
1736922900000|2025-01-15 06:35:00|42551.5|42531.5|42552|42532|42555.5|42535.5|42550.5|42530.5|0
1736923200000|2025-01-15 06:40:00|42551.5|42531.5|42551.5|42531.5|42554.5|42534.5|42548.5|42528.5|0
1736923500000|2025-01-15 06:45:00|42552|42532|42551|42531|42553|42533|42548.5|42528.5|0
1736923800000|2025-01-15 06:50:00|42551.5|42531.5|42552|42532|42553.5|42533.5|42551|42531|0
1736924100000|2025-01-15 06:55:00|42552.5|42532.5|42548|42528|42552.5|42532.5|42546.5|42526.5|0
1736924400000|2025-01-15 07:00:00|42549|42529|42564|42544|42564.5|42544.5|42548.5|42528.5|0
1736924700000|2025-01-15 07:05:00|42563.5|42543.5|42561.5|42541.5|42565|42545|42558.5|42538.5|0
1736925000000|2025-01-15 07:10:00|42562|42542|42565|42545|42565|42545|42561|42541|0
1736925300000|2025-01-15 07:15:00|42564.5|42544.5|42565.5|42545.5|42569.5|42549.5|42564|42544|0
1736925600000|2025-01-15 07:20:00|42565|42545|42562|42542|42565|42545|42559|42539|0
1736925900000|2025-01-15 07:25:00|42561.5|42541.5|42561|42541|42566.5|42546.5|42559|42539|0
1736926200000|2025-01-15 07:30:00|42560.5|42540.5|42564.5|42544.5|42565|42545|42556|42536|0
1736926500000|2025-01-15 07:35:00|42564|42544|42561.5|42541.5|42565.5|42545.5|42559|42539|0
1736926800000|2025-01-15 07:40:00|42561|42541|42553|42533|42562|42542|42551.5|42531.5|0
1736927100000|2025-01-15 07:45:00|42552.5|42532.5|42554|42534|42555.5|42535.5|42551|42531|0
1736927400000|2025-01-15 07:50:00|42553.5|42533.5|42565|42545|42565|42545|42553|42533|0
1736927700000|2025-01-15 07:55:00|42565.5|42545.5|42568.5|42548.5|42569.5|42549.5|42563|42543|0
1736928000000|2025-01-15 08:00:00|42568|42548|42565.5|42545.5|42571|42551|42546.5|42526.5|0
1736928300000|2025-01-15 08:05:00|42566|42546|42568.5|42548.5|42573.5|42553.5|42564.5|42544.5|0
1736928600000|2025-01-15 08:10:00|42572|42552|42570|42550|42577.5|42557.5|42568.5|42548.5|0
1736928900000|2025-01-15 08:15:00|42569.5|42549.5|42552|42532|42569.5|42549.5|42546.5|42526.5|0
1736929200000|2025-01-15 08:20:00|42551.5|42531.5|42558|42538|42561|42541|42548|42528|0
1736929500000|2025-01-15 08:25:00|42559.5|42539.5|42562|42542|42566|42546|42559|42539|0
1736929800000|2025-01-15 08:30:00|42561.5|42541.5|42558|42538|42562|42542|42555|42535|0
1736930100000|2025-01-15 08:35:00|42557.5|42537.5|42565|42545|42565|42545|42556|42536|0
1736930400000|2025-01-15 08:40:00|42565.5|42545.5|42574|42554|42574.5|42554.5|42560.5|42540.5|0
1736930700000|2025-01-15 08:45:00|42573.5|42553.5|42574|42554|42576|42556|42572|42552|0
1736931000000|2025-01-15 08:50:00|42574.5|42554.5|42569.5|42549.5|42576.5|42556.5|42567.5|42547.5|0
1736931300000|2025-01-15 08:55:00|42569|42549|42564|42544|42570|42550|42558.5|42538.5|0
1736931600000|2025-01-15 09:00:00|42563.5|42543.5|42572.5|42552.5|42573.5|42553.5|42559|42539|0
1736931900000|2025-01-15 09:05:00|42571|42551|42578|42558|42580.5|42560.5|42568|42548|0
1736932200000|2025-01-15 09:10:00|42577|42557|42580|42560|42581.5|42561.5|42571|42551|0
1736932500000|2025-01-15 09:15:00|42579|42559|42577|42557|42580|42560|42571.5|42551.5|0
1736932800000|2025-01-15 09:20:00|42578|42558|42572|42552|42579|42559|42558.5|42538.5|0
1736933100000|2025-01-15 09:25:00|42572.5|42552.5|42571|42551|42575|42555|42563.5|42543.5|0
1736933400000|2025-01-15 09:30:00|42570.5|42550.5|42576|42556|42581|42561|42570|42550|0
1736933700000|2025-01-15 09:35:00|42575|42555|42590|42570|42592|42572|42574|42554|0
1736934000000|2025-01-15 09:40:00|42589.5|42569.5|42601|42581|42603|42583|42585|42565|0
1736934300000|2025-01-15 09:45:00|42600.5|42580.5|42594.5|42574.5|42606.5|42586.5|42592|42572|0
1736934600000|2025-01-15 09:50:00|42593|42573|42585.5|42565.5|42593|42573|42579|42559|0
1736934900000|2025-01-15 09:55:00|42586|42566|42585|42565|42589.5|42569.5|42580.5|42560.5|0
1736935200000|2025-01-15 10:00:00|42585.5|42565.5|42584|42564|42592.5|42572.5|42583|42563|0
1736935500000|2025-01-15 10:05:00|42584.5|42564.5|42580|42560|42587.5|42567.5|42576|42556|0
1736935800000|2025-01-15 10:10:00|42580.5|42560.5|42578|42558|42584|42564|42574.5|42554.5|0
1736936100000|2025-01-15 10:15:00|42578.5|42558.5|42571|42551|42581|42561|42559|42539|0
1736936400000|2025-01-15 10:20:00|42569|42549|42581.5|42561.5|42582|42562|42568|42548|0
1736936700000|2025-01-15 10:25:00|42581|42561|42593|42573|42600|42580|42579|42559|0
1736937000000|2025-01-15 10:30:00|42592.5|42572.5|42607|42587|42608.5|42588.5|42592.5|42572.5|0
1736937300000|2025-01-15 10:35:00|42608|42588|42605|42585|42611.5|42591.5|42603.5|42583.5|0
1736937600000|2025-01-15 10:40:00|42604|42584|42615|42595|42615|42595|42602|42582|0
1736937900000|2025-01-15 10:45:00|42614.5|42594.5|42617|42597|42624|42604|42613|42593|0
1736938200000|2025-01-15 10:50:00|42617.5|42597.5|42617|42597|42620|42600|42613|42593|0
1736938500000|2025-01-15 10:55:00|42617.5|42597.5|42628|42608|42628|42608|42614|42594|0
1736938800000|2025-01-15 11:00:00|42630|42610|42630|42610|42632|42612|42625|42605|0
1736939100000|2025-01-15 11:05:00|42630.5|42610.5|42628|42608|42631.5|42611.5|42621|42601|0
1736939400000|2025-01-15 11:10:00|42629|42609|42631|42611|42632.5|42612.5|42624.5|42604.5|0
1736939700000|2025-01-15 11:15:00|42630.5|42610.5|42625|42605|42630.5|42610.5|42623|42603|0
1736940000000|2025-01-15 11:20:00|42624|42604|42625.5|42605.5|42626.5|42606.5|42616|42596|0
1736940300000|2025-01-15 11:25:00|42624.5|42604.5|42629.5|42609.5|42631|42611|42623|42603|0
1736940600000|2025-01-15 11:30:00|42630|42610|42638|42618|42642.5|42622.5|42629.5|42609.5|0
1736940900000|2025-01-15 11:35:00|42638.5|42618.5|42659|42639|42659.5|42639.5|42638|42618|0
1736941200000|2025-01-15 11:40:00|42659.5|42639.5|42660|42640|42663.5|42643.5|42654.5|42634.5|0
1736941500000|2025-01-15 11:45:00|42660.5|42640.5|42705|42685|42707|42687|42652|42632|0
1736941800000|2025-01-15 11:50:00|42704.5|42684.5|42740|42720|42741|42721|42682|42662|0
1736942100000|2025-01-15 11:55:00|42741|42721|42755|42735|42768|42748|42740|42720|0
1736942400000|2025-01-15 12:00:00|42748|42728|42735.5|42715.5|42753|42733|42733|42713|0
1736942700000|2025-01-15 12:05:00|42736|42716|42730|42710|42738|42718|42717|42697|0
1736943000000|2025-01-15 12:10:00|42729|42709|42716|42696|42732.5|42712.5|42716|42696|0
1736943300000|2025-01-15 12:15:00|42715|42695|42717.5|42697.5|42722|42702|42711.5|42691.5|0
1736943600000|2025-01-15 12:20:00|42718|42698|42748.5|42728.5|42759|42739|42693|42673|0
1736943900000|2025-01-15 12:25:00|42743.5|42723.5|42720.5|42700.5|42771|42751|42716|42696|0
1736944200000|2025-01-15 12:30:00|42722|42702|42709|42689|42723|42703|42691.5|42671.5|0
1736944500000|2025-01-15 12:35:00|42706|42686|42717|42697|42718|42698|42695.5|42675.5|0
1736944800000|2025-01-15 12:40:00|42716.5|42696.5|42745.5|42725.5|42747|42727|42715.5|42695.5|0
1736945100000|2025-01-15 12:45:00|42745|42725|42728|42708|42750|42730|42726|42706|0
1736945400000|2025-01-15 12:50:00|42731|42711|42738|42718|42743.5|42723.5|42730|42710|0
1736945700000|2025-01-15 12:55:00|42737.5|42717.5|42727|42707|42737.5|42717.5|42723.5|42703.5|0
1736946000000|2025-01-15 13:00:00|42731|42711|42746.5|42726.5|42747|42727|42726|42706|0
1736946300000|2025-01-15 13:05:00|42744.5|42724.5|42741|42721|42756|42736|42740.5|42720.5|0
1736946600000|2025-01-15 13:10:00|42740.5|42720.5|42728.5|42708.5|42746.5|42726.5|42728|42708|0
1736946900000|2025-01-15 13:15:00|42731|42711|42728|42708|42740|42720|42723|42703|0
1736947200000|2025-01-15 13:20:00|42728.5|42708.5|42745|42725|42749|42729|42725.5|42705.5|0
1736947500000|2025-01-15 13:25:00|42745.5|42725.5|42739|42719|42757.5|42737.5|42731|42711|0
1736947800000|2025-01-15 13:30:00|42741|42721|43096.5|43076.5|43099|43079|42741|42721|0
1736948100000|2025-01-15 13:35:00|43089.5|43069.5|43153.5|43133.5|43156.5|43136.5|43089.5|43069.5|0
1736948400000|2025-01-15 13:40:00|43155.5|43135.5|43182.5|43162.5|43186.5|43166.5|43139|43119|0
1736948700000|2025-01-15 13:45:00|43184|43164|43200.5|43180.5|43226|43206|43182.5|43162.5|0
1736949000000|2025-01-15 13:50:00|43197|43177|43208|43188|43214.5|43194.5|43184|43164|0
1736949300000|2025-01-15 13:55:00|43209|43189|43214.5|43194.5|43225|43205|43179|43159|0
1736949600000|2025-01-15 14:00:00|43218|43198|43233|43213|43239|43219|43210|43190|0
1736949900000|2025-01-15 14:05:00|43232.5|43212.5|43187|43167|43232.5|43212.5|43186|43166|0
1736950200000|2025-01-15 14:10:00|43190|43170|43188|43168|43195|43175|43170|43150|0
1736950500000|2025-01-15 14:15:00|43188.5|43168.5|43190|43170|43196|43176|43177|43157|0
1736950800000|2025-01-15 14:20:00|43190.5|43170.5|43186|43166|43208|43188|43178.5|43158.5|0
1736951100000|2025-01-15 14:25:00|43189|43169|43167.5|43147.5|43201|43181|43146|43126|0
1736951400000|2025-01-15 14:30:00|43169|43149|43183|43163|43193|43173|43091|43071|0
1736951700000|2025-01-15 14:35:00|43185|43165|43147|43127|43207.5|43187.5|43120.5|43100.5|0
1736952000000|2025-01-15 14:40:00|43156|43136|43188|43168|43197.5|43177.5|43156|43136|0
1736952300000|2025-01-15 14:45:00|43197.5|43177.5|43245|43225|43256|43236|43184|43164|0
1736952600000|2025-01-15 14:50:00|43246|43226|43196|43176|43246|43226|43172|43152|0
1736952900000|2025-01-15 14:55:00|43195.5|43175.5|43254|43234|43270.5|43250.5|43186|43166|0
1736953200000|2025-01-15 15:00:00|43252|43232|43219|43199|43258|43238|43216|43196|0
1736953500000|2025-01-15 15:05:00|43222.5|43202.5|43237.5|43217.5|43248|43228|43197|43177|0
1736953800000|2025-01-15 15:10:00|43238.5|43218.5|43272|43252|43282.5|43262.5|43235.5|43215.5|0
1736954100000|2025-01-15 15:15:00|43274|43254|43276|43256|43295|43275|43265.5|43245.5|0
1736954400000|2025-01-15 15:20:00|43274|43254|43261|43241|43274|43254|43235|43215|0
1736954700000|2025-01-15 15:25:00|43260|43240|43233|43213|43263|43243|43229|43209|0
1736955000000|2025-01-15 15:30:00|43234.5|43214.5|43226|43206|43250|43230|43206|43186|0
1736955300000|2025-01-15 15:35:00|43227|43207|43169|43149|43227|43207|43159|43139|0
1736955600000|2025-01-15 15:40:00|43165.5|43145.5|43176|43156|43212|43192|43154|43134|0
1736955900000|2025-01-15 15:45:00|43171|43151|43140.5|43120.5|43195|43175|43132.5|43112.5|0
1736956200000|2025-01-15 15:50:00|43142.5|43122.5|43170|43150|43180|43160|43118.5|43098.5|0
1736956500000|2025-01-15 15:55:00|43171|43151|43174.5|43154.5|43201|43181|43168|43148|0
1736956800000|2025-01-15 16:00:00|43172.5|43152.5|43193|43173|43215|43195|43172.5|43152.5|0
1736957100000|2025-01-15 16:05:00|43192|43172|43205|43185|43220|43200|43156.5|43136.5|0
1736957400000|2025-01-15 16:10:00|43203|43183|43202|43182|43213|43193|43190|43170|0
1736957700000|2025-01-15 16:15:00|43200.5|43180.5|43157.5|43137.5|43215|43195|43138.5|43118.5|0
1736958000000|2025-01-15 16:20:00|43156.5|43136.5|43166.5|43146.5|43198.5|43178.5|43126.5|43106.5|0
1736958300000|2025-01-15 16:25:00|43164|43144|43160|43140|43180|43160|43152.5|43132.5|0
1736958600000|2025-01-15 16:30:00|43156|43136|43085|43065|43156|43136|43067.5|43047.5|0
1736958900000|2025-01-15 16:35:00|43087|43067|43104|43084|43133|43113|43082.5|43062.5|0
1736959200000|2025-01-15 16:40:00|43102.5|43082.5|43085.5|43065.5|43118|43098|43076|43056|0
1736959500000|2025-01-15 16:45:00|43090.5|43070.5|43104|43084|43105.5|43085.5|43080|43060|0
1736959800000|2025-01-15 16:50:00|43106|43086|43092|43072|43106|43086|43072|43052|0
1736960100000|2025-01-15 16:55:00|43086|43066|43114|43094|43129|43109|43080|43060|0
1736960400000|2025-01-15 17:00:00|43113|43093|43133|43113|43144.5|43124.5|43100|43080|0
1736960700000|2025-01-15 17:05:00|43132|43112|43147.5|43127.5|43168|43148|43132|43112|0
1736961000000|2025-01-15 17:10:00|43148|43128|43151|43131|43168.5|43148.5|43141|43121|0
1736961300000|2025-01-15 17:15:00|43153|43133|43135.5|43115.5|43180|43160|43133|43113|0
1736961600000|2025-01-15 17:20:00|43136|43116|43127.5|43107.5|43161|43141|43116.5|43096.5|0
1736961900000|2025-01-15 17:25:00|43128|43108|43160|43140|43165.5|43145.5|43128|43108|0
1736962200000|2025-01-15 17:30:00|43159.5|43139.5|43180|43160|43192.5|43172.5|43147.5|43127.5|0
1736962500000|2025-01-15 17:35:00|43183|43163|43200.5|43180.5|43203|43183|43167|43147|0
1736962800000|2025-01-15 17:40:00|43199.5|43179.5|43211|43191|43215.5|43195.5|43195|43175|0
1736963100000|2025-01-15 17:45:00|43209.5|43189.5|43205|43185|43218.5|43198.5|43196.5|43176.5|0
1736963400000|2025-01-15 17:50:00|43206.5|43186.5|43190|43170|43208|43188|43162|43142|0
1736963700000|2025-01-15 17:55:00|43191.5|43171.5|43147|43127|43192|43172|43141.5|43121.5|0
1736964000000|2025-01-15 18:00:00|43150.5|43130.5|43192|43172|43202|43182|43150.5|43130.5|0
1736964300000|2025-01-15 18:05:00|43190|43170|43167.5|43147.5|43200.5|43180.5|43161|43141|0
1736964600000|2025-01-15 18:10:00|43166|43146|43183.5|43163.5|43188.5|43168.5|43164.5|43144.5|0
1736964900000|2025-01-15 18:15:00|43183|43163|43205|43185|43207.5|43187.5|43179|43159|0
1736965200000|2025-01-15 18:20:00|43206|43186|43207|43187|43214|43194|43201|43181|0
1736965500000|2025-01-15 18:25:00|43206.5|43186.5|43225.5|43205.5|43227|43207|43200.5|43180.5|0
1736965800000|2025-01-15 18:30:00|43226|43206|43229|43209|43241|43221|43222.5|43202.5|0
1736966100000|2025-01-15 18:35:00|43223.5|43203.5|43236|43216|43239.5|43219.5|43212|43192|0
1736966400000|2025-01-15 18:40:00|43238|43218|43247|43227|43257|43237|43229.5|43209.5|0
1736966700000|2025-01-15 18:45:00|43248|43228|43254.5|43234.5|43259|43239|43245|43225|0
1736967000000|2025-01-15 18:50:00|43255|43235|43275|43255|43279|43259|43255|43235|0
1736967300000|2025-01-15 18:55:00|43274.5|43254.5|43265.5|43245.5|43277|43257|43255|43235|0
1736967600000|2025-01-15 19:00:00|43265|43245|43260|43240|43275.5|43255.5|43256.5|43236.5|0
1736967900000|2025-01-15 19:05:00|43259|43239|43257.5|43237.5|43271|43251|43252.5|43232.5|0
1736968200000|2025-01-15 19:10:00|43257|43237|43251|43231|43259|43239|43242.5|43222.5|0
1736968500000|2025-01-15 19:15:00|43249|43229|43244.5|43224.5|43255|43235|43232.5|43212.5|0
1736968800000|2025-01-15 19:20:00|43245|43225|43243|43223|43256|43236|43238|43218|0
1736969100000|2025-01-15 19:25:00|43242|43222|43267|43247|43275|43255|43237|43217|0
1736969400000|2025-01-15 19:30:00|43268|43248|43280.5|43260.5|43296|43276|43267.5|43247.5|0
1736969700000|2025-01-15 19:35:00|43281|43261|43315.5|43295.5|43318.5|43298.5|43279.5|43259.5|0
1736970000000|2025-01-15 19:40:00|43316|43296|43282|43262|43326|43306|43280|43260|0
1736970300000|2025-01-15 19:45:00|43284.5|43264.5|43304.5|43284.5|43313|43293|43275|43255|0
1736970600000|2025-01-15 19:50:00|43305|43285|43325|43305|43327|43307|43287|43267|0
1736970900000|2025-01-15 19:55:00|43324|43304|43317.5|43297.5|43328.5|43308.5|43308|43288|0
1736971200000|2025-01-15 20:00:00|43318.5|43298.5|43323|43303|43338|43318|43315|43295|0
1736971500000|2025-01-15 20:05:00|43322|43302|43333|43313|43338|43318|43316|43296|0
1736971800000|2025-01-15 20:10:00|43334|43314|43336|43316|43350|43330|43328.5|43308.5|0
1736972100000|2025-01-15 20:15:00|43336.5|43316.5|43305|43285|43339|43319|43303|43283|0
1736972400000|2025-01-15 20:20:00|43305.5|43285.5|43323|43303|43327|43307|43303|43283|0
1736972700000|2025-01-15 20:25:00|43322|43302|43313|43293|43335.5|43315.5|43309|43289|0
1736973000000|2025-01-15 20:30:00|43312.5|43292.5|43315|43295|43321|43301|43300.5|43280.5|0
1736973300000|2025-01-15 20:35:00|43311.5|43291.5|43283|43263|43315|43295|43272|43252|0
1736973600000|2025-01-15 20:40:00|43283.5|43263.5|43281|43261|43288|43268|43265.5|43245.5|0
1736973900000|2025-01-15 20:45:00|43280.5|43260.5|43300|43280|43311|43291|43280.5|43260.5|0
1736974200000|2025-01-15 20:50:00|43293|43273|43254|43234|43307.5|43287.5|43254|43234|0
1736974500000|2025-01-15 20:55:00|43260|43240|43242|43222|43261|43241|43235|43215|0
1736974800000|2025-01-15 21:00:00|43246|43226|43254.5|43234.5|43274|43254|43238.5|43218.5|0
1736975100000|2025-01-15 21:05:00|43257.5|43237.5|43259.5|43239.5|43266|43246|43253|43233|0
1736975400000|2025-01-15 21:10:00|43258.5|43238.5|43247.5|43227.5|43258.5|43238.5|43246|43226|0
1736975700000|2025-01-15 21:15:00|43249|43229|43258|43238|43261|43241|43248.5|43228.5|0
1736976000000|2025-01-15 21:20:00|43256|43236|43255|43235|43256|43236|43250|43230|0
1736976300000|2025-01-15 21:25:00|43254.5|43234.5|43256|43236|43259|43239|43249.5|43229.5|0
1736976600000|2025-01-15 21:30:00|43255|43235|43244.5|43224.5|43255|43235|43244.5|43224.5|0
1736976900000|2025-01-15 21:35:00|43245|43225|43251.5|43231.5|43252.5|43232.5|43242|43222|0
1736977200000|2025-01-15 21:40:00|43251|43231|43250|43230|43252|43232|43246|43226|0
1736977500000|2025-01-15 21:45:00|43249.5|43229.5|43254.5|43234.5|43255.5|43235.5|43246|43226|0
1736977800000|2025-01-15 21:50:00|43254|43234|43254|43234|43259.5|43239.5|43252|43232|0
1736978100000|2025-01-15 21:55:00|43253.5|43233.5|43264.7|43244.7|43264.7|43244.7|43253|43233|0
1736978400000|2025-01-15 22:00:00|43265|43245|43266.4|43246.4|43266.4|43246.4|43259.9|43239.9|0
1736978700000|2025-01-15 22:05:00|43266.7|43246.7|43262|43242|43266.9|43246.9|43261.4|43241.4|0
1736979000000|2025-01-15 22:10:00|43264.6|43244.6|43259.9|43239.9|43264.6|43244.6|43258.8|43238.8|0
1736979300000|2025-01-15 22:15:00|43260.2|43240.2|43261.5|43241.5|43261.5|43241.5|43255.4|43235.4|0
1736979600000|2025-01-15 22:20:00|43261.3|43241.3|43261.1|43241.1|43261.9|43241.9|43261.1|43241.1|0
1736979900000|2025-01-15 22:25:00|43262.9|43242.9|43272.6|43252.6|43273.2|43253.2|43262.9|43242.9|0
1736980200000|2025-01-15 22:30:00|43272.5|43252.5|43268|43248|43272.5|43252.5|43267.4|43247.4|0
1736980500000|2025-01-15 22:35:00|43267.8|43247.8|43269.4|43249.4|43269.4|43249.4|43267.5|43247.5|0
1736980800000|2025-01-15 22:40:00|43269.6|43249.6|43279.2|43259.2|43279.2|43259.2|43269.6|43249.6|0
1736981100000|2025-01-15 22:45:00|43279.1|43259.1|43285|43265|43285|43265|43278.9|43258.9|0
1736981400000|2025-01-15 22:50:00|43284.9|43264.9|43280.3|43260.3|43284.9|43264.9|43280|43260|0
1736981700000|2025-01-15 22:55:00|43280.4|43260.4|43280|43260|43282.5|43262.5|43276.8|43256.8|0
1736982000000|2025-01-15 23:00:00|43263|43243|43271.5|43251.5|43272|43252|43250|43230|0
1736982300000|2025-01-15 23:05:00|43272|43252|43282.5|43262.5|43289|43269|43270.5|43250.5|0
1736982600000|2025-01-15 23:10:00|43282|43262|43271|43251|43282|43262|43268.5|43248.5|0
1736982900000|2025-01-15 23:15:00|43270.5|43250.5|43277|43257|43278.5|43258.5|43268|43248|0
1736983200000|2025-01-15 23:20:00|43277.5|43257.5|43287.5|43267.5|43289|43269|43276.5|43256.5|0
1736983500000|2025-01-15 23:25:00|43288|43268|43292|43272|43294.5|43274.5|43287.5|43267.5|0
1736983800000|2025-01-15 23:30:00|43292.5|43272.5|43288|43268|43304.5|43284.5|43287.5|43267.5|0
1736984100000|2025-01-15 23:35:00|43288.5|43268.5|43288|43268|43298|43278|43285|43265|0
1736984400000|2025-01-15 23:40:00|43288.5|43268.5|43289|43269|43290.5|43270.5|43282|43262|0
1736984700000|2025-01-15 23:45:00|43288.5|43268.5|43281.5|43261.5|43288.5|43268.5|43278.5|43258.5|0
1736985000000|2025-01-15 23:50:00|43281|43261|43282|43262|43282|43262|43274.5|43254.5|0
1736985300000|2025-01-15 23:55:00|43282.5|43262.5|43288|43268|43288|43268|43279|43259|0
1736985600000|2025-01-16 00:00:00|43289|43269|43285.5|43265.5|43292|43272|43280|43260|0
1736985900000|2025-01-16 00:05:00|43286|43266|43292|43272|43292|43272|43283.5|43263.5|0
1736986200000|2025-01-16 00:10:00|43291.5|43271.5|43298|43278|43300|43280|43291.5|43271.5|0
1736986500000|2025-01-16 00:15:00|43297.5|43277.5|43303|43283|43305|43285|43297.5|43277.5|0
1736986800000|2025-01-16 00:20:00|43302.5|43282.5|43316|43296|43317|43297|43300|43280|0
1736987100000|2025-01-16 00:25:00|43316.5|43296.5|43329|43309|43338|43318|43315|43295|0
1736987400000|2025-01-16 00:30:00|43325|43305|43321|43301|43331|43311|43317|43297|0
1736987700000|2025-01-16 00:35:00|43320.5|43300.5|43318.5|43298.5|43322|43302|43316|43296|0
1736988000000|2025-01-16 00:40:00|43318|43298|43330|43310|43330|43310|43318|43298|0
1736988300000|2025-01-16 00:45:00|43330.5|43310.5|43319|43299|43331|43311|43319|43299|0
1736988600000|2025-01-16 00:50:00|43318.5|43298.5|43310|43290|43324|43304|43303.5|43283.5|0
1736988900000|2025-01-16 00:55:00|43311|43291|43319|43299|43324.5|43304.5|43308.5|43288.5|0
1736989200000|2025-01-16 01:00:00|43315|43295|43300|43280|43315|43295|43295|43275|0
1736989500000|2025-01-16 01:05:00|43299.5|43279.5|43303|43283|43304|43284|43297|43277|0
1736989800000|2025-01-16 01:10:00|43303.5|43283.5|43287.5|43267.5|43304|43284|43284.5|43264.5|0
1736990100000|2025-01-16 01:15:00|43287|43267|43283|43263|43287|43267|43278|43258|0
1736990400000|2025-01-16 01:20:00|43282.5|43262.5|43281|43261|43288|43268|43279.5|43259.5|0
1736990700000|2025-01-16 01:25:00|43281.5|43261.5|43284|43264|43286|43266|43280|43260|0
1736991000000|2025-01-16 01:30:00|43283.5|43263.5|43299|43279|43303|43283|43282.5|43262.5|0
1736991300000|2025-01-16 01:35:00|43298.5|43278.5|43301|43281|43306|43286|43288.5|43268.5|0
1736991600000|2025-01-16 01:40:00|43301.5|43281.5|43305|43285|43306|43286|43295.5|43275.5|0
1736991900000|2025-01-16 01:45:00|43305.5|43285.5|43298|43278|43307|43287|43296|43276|0
1736992200000|2025-01-16 01:50:00|43297.5|43277.5|43283|43263|43298|43278|43282.5|43262.5|0
1736992500000|2025-01-16 01:55:00|43282.5|43262.5|43274.5|43254.5|43284|43264|43271.5|43251.5|0
1736992800000|2025-01-16 02:00:00|43275|43255|43272|43252|43279.5|43259.5|43267|43247|0
1736993100000|2025-01-16 02:05:00|43271.5|43251.5|43273|43253|43275|43255|43269|43249|0
1736993400000|2025-01-16 02:10:00|43273.5|43253.5|43274|43254|43279|43259|43273|43253|0
1736993700000|2025-01-16 02:15:00|43274.5|43254.5|43270.5|43250.5|43276.5|43256.5|43267|43247|0
1736994000000|2025-01-16 02:20:00|43271|43251|43265|43245|43272|43252|43258|43238|0
1736994300000|2025-01-16 02:25:00|43264.5|43244.5|43261|43241|43267|43247|43260|43240|0
1736994600000|2025-01-16 02:30:00|43261.5|43241.5|43269|43249|43270|43250|43260.5|43240.5|0
1736994900000|2025-01-16 02:35:00|43268.5|43248.5|43271.5|43251.5|43273|43253|43266.5|43246.5|0
1736995200000|2025-01-16 02:40:00|43272|43252|43273|43253|43276|43256|43270|43250|0
1736995500000|2025-01-16 02:45:00|43272.5|43252.5|43273|43253|43273.5|43253.5|43269|43249|0
1736995800000|2025-01-16 02:50:00|43272.5|43252.5|43276.5|43256.5|43278|43258|43272|43252|0
1736996100000|2025-01-16 02:55:00|43277|43257|43277|43257|43278|43258|43274.5|43254.5|0
1736996400000|2025-01-16 03:00:00|43276.5|43256.5|43280|43260|43280.5|43260.5|43275|43255|0
1736996700000|2025-01-16 03:05:00|43280.5|43260.5|43289|43269|43289.5|43269.5|43279|43259|0
1736997000000|2025-01-16 03:10:00|43288.5|43268.5|43296|43276|43298|43278|43287|43267|0
1736997300000|2025-01-16 03:15:00|43295.5|43275.5|43291|43271|43295.5|43275.5|43287.5|43267.5|0
1736997600000|2025-01-16 03:20:00|43291.5|43271.5|43289|43269|43296.5|43276.5|43289|43269|0
1736997900000|2025-01-16 03:25:00|43289.5|43269.5|43285|43265|43291|43271|43283.5|43263.5|0
1736998200000|2025-01-16 03:30:00|43284.5|43264.5|43285|43265|43292.5|43272.5|43284|43264|0
1736998500000|2025-01-16 03:35:00|43285.5|43265.5|43288|43268|43288|43268|43284|43264|0
1736998800000|2025-01-16 03:40:00|43287.5|43267.5|43288|43268|43289|43269|43283|43263|0
1736999100000|2025-01-16 03:45:00|43288.5|43268.5|43278.5|43258.5|43289.5|43269.5|43278|43258|0
1736999400000|2025-01-16 03:50:00|43278|43258|43287|43267|43287.5|43267.5|43276|43256|0
1736999700000|2025-01-16 03:55:00|43286.5|43266.5|43285|43265|43289|43269|43283|43263|0
1737000000000|2025-01-16 04:00:00|43284|43264|43290|43270|43294|43274|43284|43264|0
1737000300000|2025-01-16 04:05:00|43290.5|43270.5|43291.5|43271.5|43293.5|43273.5|43287.5|43267.5|0
1737000600000|2025-01-16 04:10:00|43292|43272|43295.5|43275.5|43297|43277|43292|43272|0
1737000900000|2025-01-16 04:15:00|43295|43275|43294|43274|43295.5|43275.5|43291|43271|0
1737001200000|2025-01-16 04:20:00|43294.5|43274.5|43294|43274|43295|43275|43292|43272|0
1737001500000|2025-01-16 04:25:00|43294.5|43274.5|43292|43272|43295|43275|43289.5|43269.5|0
1737001800000|2025-01-16 04:30:00|43291.5|43271.5|43288.5|43268.5|43293|43273|43285|43265|0
1737002100000|2025-01-16 04:35:00|43288|43268|43283|43263|43289|43269|43282|43262|0
1737002400000|2025-01-16 04:40:00|43283.5|43263.5|43284|43264|43285|43265|43281|43261|0
1737002700000|2025-01-16 04:45:00|43284.5|43264.5|43278|43258|43284.5|43264.5|43277.5|43257.5|0
1737003000000|2025-01-16 04:50:00|43277.5|43257.5|43283|43263|43283|43263|43275.5|43255.5|0
1737003300000|2025-01-16 04:55:00|43283.5|43263.5|43280|43260|43285|43265|43278|43258|0
1737003600000|2025-01-16 05:00:00|43280.5|43260.5|43275|43255|43281.5|43261.5|43272.5|43252.5|0
1737003900000|2025-01-16 05:05:00|43273|43253|43272.5|43252.5|43273.5|43253.5|43265.5|43245.5|0
1737004200000|2025-01-16 05:10:00|43273|43253|43270|43250|43274.5|43254.5|43270|43250|0
1737004500000|2025-01-16 05:15:00|43269.5|43249.5|43265|43245|43270|43250|43261|43241|0
1737004800000|2025-01-16 05:20:00|43264.5|43244.5|43262|43242|43267|43247|43261|43241|0
1737005100000|2025-01-16 05:25:00|43261.5|43241.5|43263|43243|43266.5|43246.5|43261|43241|0
1737005400000|2025-01-16 05:30:00|43264.5|43244.5|43264|43244|43267|43247|43255|43235|0
1737005700000|2025-01-16 05:35:00|43263.5|43243.5|43247|43227|43263.5|43243.5|43239|43219|0
1737006000000|2025-01-16 05:40:00|43246.5|43226.5|43258.5|43238.5|43260|43240|43244.5|43224.5|0
1737006300000|2025-01-16 05:45:00|43257.5|43237.5|43264|43244|43266.5|43246.5|43253|43233|0
1737006600000|2025-01-16 05:50:00|43264.5|43244.5|43257.5|43237.5|43266|43246|43257|43237|0
1737006900000|2025-01-16 05:55:00|43257|43237|43252|43232|43258|43238|43252|43232|0
1737007200000|2025-01-16 06:00:00|43253|43233|43260.5|43240.5|43261.5|43241.5|43252|43232|0
1737007500000|2025-01-16 06:05:00|43261|43241|43255|43235|43263|43243|43248|43228|0
1737007800000|2025-01-16 06:10:00|43255.5|43235.5|43290.5|43270.5|43290.5|43270.5|43255.5|43235.5|0
1737008100000|2025-01-16 06:15:00|43290|43270|43274|43254|43290|43270|43270|43250|0
1737008400000|2025-01-16 06:20:00|43271|43251|43267|43247|43279|43259|43267|43247|0
1737008700000|2025-01-16 06:25:00|43267.5|43247.5|43287.5|43267.5|43290|43270|43266|43246|0
1737009000000|2025-01-16 06:30:00|43286.5|43266.5|43294|43274|43295|43275|43281.5|43261.5|0
1737009300000|2025-01-16 06:35:00|43294.5|43274.5|43294.5|43274.5|43295.5|43275.5|43289.5|43269.5|0
1737009600000|2025-01-16 06:40:00|43295|43275|43286|43266|43302|43282|43286|43266|0
1737009900000|2025-01-16 06:45:00|43285.5|43265.5|43287|43267|43289|43269|43280|43260|0
1737010200000|2025-01-16 06:50:00|43286|43266|43284|43264|43296.5|43276.5|43280.5|43260.5|0
1737010500000|2025-01-16 06:55:00|43283|43263|43286|43266|43304.5|43284.5|43282|43262|0
1737010800000|2025-01-16 07:00:00|43288|43268|43307.5|43287.5|43310.5|43290.5|43274.5|43254.5|0
1737011100000|2025-01-16 07:05:00|43308|43288|43318|43298|43318|43298|43298.5|43278.5|0
1737011400000|2025-01-16 07:10:00|43319|43299|43338|43318|43345|43325|43319|43299|0
1737011700000|2025-01-16 07:15:00|43337.5|43317.5|43320|43300|43338|43318|43317|43297|0
1737012000000|2025-01-16 07:20:00|43319.5|43299.5|43315|43295|43322|43302|43314|43294|0
1737012300000|2025-01-16 07:25:00|43314.5|43294.5|43327.5|43307.5|43329.5|43309.5|43312|43292|0
1737012600000|2025-01-16 07:30:00|43328.5|43308.5|43330|43310|43337|43317|43321.5|43301.5|0
1737012900000|2025-01-16 07:35:00|43330.5|43310.5|43331|43311|43343.5|43323.5|43326.5|43306.5|0
1737013200000|2025-01-16 07:40:00|43331.5|43311.5|43345|43325|43348|43328|43326.5|43306.5|0
1737013500000|2025-01-16 07:45:00|43345.5|43325.5|43344|43324|43350.5|43330.5|43335|43315|0
1737013800000|2025-01-16 07:50:00|43343.5|43323.5|43338|43318|43349.5|43329.5|43336|43316|0
1737014100000|2025-01-16 07:55:00|43338.5|43318.5|43329|43309|43338.5|43318.5|43327|43307|0
1737014400000|2025-01-16 08:00:00|43328.5|43308.5|43319|43299|43336|43316|43315|43295|0
1737014700000|2025-01-16 08:05:00|43319.5|43299.5|43315.5|43295.5|43327|43307|43309|43289|0
1737015000000|2025-01-16 08:10:00|43315|43295|43314|43294|43340|43320|43312.5|43292.5|0
1737015300000|2025-01-16 08:15:00|43315|43295|43306|43286|43320|43300|43303|43283|0
1737015600000|2025-01-16 08:20:00|43305.5|43285.5|43299|43279|43318|43298|43296|43276|0
1737015900000|2025-01-16 08:25:00|43300|43280|43289|43269|43304|43284|43287|43267|0
1737016200000|2025-01-16 08:30:00|43288.5|43268.5|43281|43261|43289|43269|43268.5|43248.5|0
1737016500000|2025-01-16 08:35:00|43281.5|43261.5|43294.5|43274.5|43295|43275|43268.5|43248.5|0
1737016800000|2025-01-16 08:40:00|43293.5|43273.5|43273|43253|43294.5|43274.5|43270|43250|0
1737017100000|2025-01-16 08:45:00|43273.5|43253.5|43260.5|43240.5|43283|43263|43259|43239|0
1737017400000|2025-01-16 08:50:00|43261|43241|43248|43228|43265|43245|43246.5|43226.5|0
1737017700000|2025-01-16 08:55:00|43247.5|43227.5|43226|43206|43250|43230|43225|43205|0
1737018000000|2025-01-16 09:00:00|43227|43207|43229.5|43209.5|43245|43225|43219|43199|0
1737018300000|2025-01-16 09:05:00|43230|43210|43231|43211|43239.5|43219.5|43225|43205|0
1737018600000|2025-01-16 09:10:00|43231.5|43211.5|43239|43219|43247|43227|43229|43209|0
1737018900000|2025-01-16 09:15:00|43238.5|43218.5|43252|43232|43253|43233|43235.5|43215.5|0
1737019200000|2025-01-16 09:20:00|43252.5|43232.5|43246|43226|43254.5|43234.5|43243|43223|0
1737019500000|2025-01-16 09:25:00|43245.5|43225.5|43233.5|43213.5|43250.5|43230.5|43233|43213|0
1737019800000|2025-01-16 09:30:00|43233|43213|43238|43218|43239.5|43219.5|43226|43206|0
1737020100000|2025-01-16 09:35:00|43238.5|43218.5|43244|43224|43253|43233|43237|43217|0
1737020400000|2025-01-16 09:40:00|43244.5|43224.5|43237|43217|43244.5|43224.5|43230.5|43210.5|0
1737020700000|2025-01-16 09:45:00|43237.5|43217.5|43258|43238|43258.5|43238.5|43237|43217|0
1737021000000|2025-01-16 09:50:00|43258.5|43238.5|43267|43247|43273|43253|43256.5|43236.5|0
1737021300000|2025-01-16 09:55:00|43266.5|43246.5|43255|43235|43269.5|43249.5|43253|43233|0
1737021600000|2025-01-16 10:00:00|43255.5|43235.5|43231.5|43211.5|43255.5|43235.5|43231|43211|0
1737021900000|2025-01-16 10:05:00|43231|43211|43223|43203|43231|43211|43217.5|43197.5|0
1737022200000|2025-01-16 10:10:00|43224|43204|43248|43228|43251.5|43231.5|43223|43203|0
1737022500000|2025-01-16 10:15:00|43248.5|43228.5|43267|43247|43268.5|43248.5|43242|43222|0
1737022800000|2025-01-16 10:20:00|43266.5|43246.5|43277|43257|43281|43261|43265|43245|0
1737023100000|2025-01-16 10:25:00|43277.5|43257.5|43284|43264|43286|43266|43270|43250|0
1737023400000|2025-01-16 10:30:00|43283.5|43263.5|43287|43267|43289|43269|43275|43255|0
1737023700000|2025-01-16 10:35:00|43288|43268|43277|43257|43289.5|43269.5|43275.5|43255.5|0
1737024000000|2025-01-16 10:40:00|43276.5|43256.5|43268|43248|43280|43260|43264|43244|0
1737024300000|2025-01-16 10:45:00|43268.5|43248.5|43284|43264|43285|43265|43266.5|43246.5|0
1737024600000|2025-01-16 10:50:00|43283.5|43263.5|43287|43267|43290|43270|43280|43260|0
1737024900000|2025-01-16 10:55:00|43287.5|43267.5|43258.5|43238.5|43349|43329|43256|43236|0
1737025200000|2025-01-16 11:00:00|43263.5|43243.5|43202|43182|43273|43253|43202|43182|0
1737025500000|2025-01-16 11:05:00|43201.5|43181.5|43214.5|43194.5|43224|43204|43196.5|43176.5|0
1737025800000|2025-01-16 11:10:00|43212.5|43192.5|43233|43213|43235|43215|43212.5|43192.5|0
1737026100000|2025-01-16 11:15:00|43233.5|43213.5|43211|43191|43236.5|43216.5|43202|43182|0
1737026400000|2025-01-16 11:20:00|43210.5|43190.5|43176|43156|43223|43203|43174|43154|0
1737026700000|2025-01-16 11:25:00|43180|43160|43171|43151|43188.5|43168.5|43170.5|43150.5|0
1737027000000|2025-01-16 11:30:00|43173|43153|43164|43144|43173|43153|43147|43127|0
1737027300000|2025-01-16 11:35:00|43164.5|43144.5|43130.5|43110.5|43172|43152|43126|43106|0
1737027600000|2025-01-16 11:40:00|43130|43110|43131.5|43111.5|43140|43120|43117.5|43097.5|0
1737027900000|2025-01-16 11:45:00|43131|43111|43153|43133|43160|43140|43131|43111|0
1737028200000|2025-01-16 11:50:00|43155|43135|43167|43147|43171|43151|43155|43135|0
1737028500000|2025-01-16 11:55:00|43167.5|43147.5|43194.5|43174.5|43204|43184|43166|43146|0
1737028800000|2025-01-16 12:00:00|43209.5|43189.5|43164.5|43144.5|43211|43191|43154.5|43134.5|0
1737029100000|2025-01-16 12:05:00|43163|43143|43165|43145|43165.5|43145.5|43151|43131|0
1737029400000|2025-01-16 12:10:00|43155|43135|43188.5|43168.5|43189.5|43169.5|43153|43133|0
1737029700000|2025-01-16 12:15:00|43189|43169|43162.5|43142.5|43189|43169|43156|43136|0
1737030000000|2025-01-16 12:20:00|43162|43142|43165|43145|43185|43165|43159.5|43139.5|0
1737030300000|2025-01-16 12:25:00|43163.5|43143.5|43194.5|43174.5|43203|43183|43160.5|43140.5|0
1737030600000|2025-01-16 12:30:00|43195|43175|43145|43125|43197|43177|43143|43123|0
1737030900000|2025-01-16 12:35:00|43146|43126|43165|43145|43169.5|43149.5|43137|43117|0
1737031200000|2025-01-16 12:40:00|43164|43144|43161|43141|43179|43159|43157|43137|0
1737031500000|2025-01-16 12:45:00|43161.5|43141.5|43150.5|43130.5|43165|43145|43142|43122|0
1737031800000|2025-01-16 12:50:00|43151|43131|43144.5|43124.5|43167.5|43147.5|43138.5|43118.5|0
1737032100000|2025-01-16 12:55:00|43145|43125|43131.5|43111.5|43152.5|43132.5|43124|43104|0
1737032400000|2025-01-16 13:00:00|43132|43112|43106|43086|43132|43112|43097|43077|0
1737032700000|2025-01-16 13:05:00|43103.5|43083.5|43091.5|43071.5|43106|43086|43090|43070|0
1737033000000|2025-01-16 13:10:00|43091|43071|43104.5|43084.5|43110|43090|43089|43069|0
1737033300000|2025-01-16 13:15:00|43105|43085|43096.5|43076.5|43116.5|43096.5|43092|43072|0
1737033600000|2025-01-16 13:20:00|43096|43076|43133|43113|43135|43115|43090|43070|0
1737033900000|2025-01-16 13:25:00|43130|43110|43112|43092|43131|43111|43101|43081|0
1737034200000|2025-01-16 13:30:00|43142|43122|43094|43074|43149|43129|43088.5|43068.5|0
1737034500000|2025-01-16 13:35:00|43093.5|43073.5|43111|43091|43122|43102|43074|43054|0
1737034800000|2025-01-16 13:40:00|43110.5|43090.5|43070.5|43050.5|43117|43097|43069.5|43049.5|0
1737035100000|2025-01-16 13:45:00|43069.5|43049.5|43092|43072|43102|43082|43069.5|43049.5|0
1737035400000|2025-01-16 13:50:00|43091.5|43071.5|43099|43079|43113.5|43093.5|43089|43069|0
1737035700000|2025-01-16 13:55:00|43097|43077|43099|43079|43101|43081|43086.5|43066.5|0
1737036000000|2025-01-16 14:00:00|43097.5|43077.5|43114|43094|43120.5|43100.5|43094.5|43074.5|0
1737036300000|2025-01-16 14:05:00|43114.5|43094.5|43114|43094|43125.5|43105.5|43107|43087|0
1737036600000|2025-01-16 14:10:00|43114.5|43094.5|43125.5|43105.5|43127|43107|43110|43090|0
1737036900000|2025-01-16 14:15:00|43125|43105|43180|43160|43180|43160|43123|43103|0
1737037200000|2025-01-16 14:20:00|43180.5|43160.5|43199|43179|43205|43185|43167|43147|0
1737037500000|2025-01-16 14:25:00|43199.5|43179.5|43218.5|43198.5|43224|43204|43189.5|43169.5|0
1737037800000|2025-01-16 14:30:00|43221.5|43201.5|43274|43254|43276|43256|43182|43162|0
1737038100000|2025-01-16 14:35:00|43274.5|43254.5|43250.5|43230.5|43300.5|43280.5|43241.5|43221.5|0
1737038400000|2025-01-16 14:40:00|43251.5|43231.5|43184|43164|43257|43237|43181.5|43161.5|0
1737038700000|2025-01-16 14:45:00|43191.5|43171.5|43152|43132|43197|43177|43144.5|43124.5|0
1737039000000|2025-01-16 14:50:00|43154|43134|43158|43138|43172.5|43152.5|43122|43102|0
1737039300000|2025-01-16 14:55:00|43160.5|43140.5|43141|43121|43177|43157|43122|43102|0
1737039600000|2025-01-16 15:00:00|43144.5|43124.5|43117.5|43097.5|43144.5|43124.5|43094|43074|0
1737039900000|2025-01-16 15:05:00|43119|43099|43179.5|43159.5|43189.5|43169.5|43119|43099|0
1737040200000|2025-01-16 15:10:00|43178|43158|43134.5|43114.5|43196|43176|43131|43111|0
1737040500000|2025-01-16 15:15:00|43129.5|43109.5|43140|43120|43160.5|43140.5|43117|43097|0
1737040800000|2025-01-16 15:20:00|43138.6|43118.6|43144.1|43124.1|43149.1|43129.1|43101.1|43081.1|0
1737041100000|2025-01-16 15:25:00|43145.1|43125.1|43128.6|43108.6|43145.1|43125.1|43104.1|43084.1|0
1737041400000|2025-01-16 15:30:00|43128.1|43108.1|43146.6|43126.6|43183.6|43163.6|43114.1|43094.1|0
1737041700000|2025-01-16 15:35:00|43145.6|43125.6|43167.1|43147.1|43180.1|43160.1|43106.1|43086.1|0
1737042000000|2025-01-16 15:40:00|43169.1|43149.1|43149.1|43129.1|43172.6|43152.6|43099.1|43079.1|0
1737042300000|2025-01-16 15:45:00|43146.1|43126.1|43155.6|43135.6|43171.6|43151.6|43135.1|43115.1|0
1737042600000|2025-01-16 15:50:00|43164.1|43144.1|43139.1|43119.1|43173.1|43153.1|43137.1|43117.1|0
1737042900000|2025-01-16 15:55:00|43140.6|43120.6|43189.6|43169.6|43189.6|43169.6|43139.6|43119.6|0
1737043200000|2025-01-16 16:00:00|43188.6|43168.6|43210.1|43190.1|43210.1|43190.1|43176.1|43156.1|0
1737043500000|2025-01-16 16:05:00|43204.1|43184.1|43218.1|43198.1|43235.1|43215.1|43170.1|43150.1|0
1737043800000|2025-01-16 16:10:00|43220.1|43200.1|43184.1|43164.1|43224.6|43204.6|43183.1|43163.1|0
1737044100000|2025-01-16 16:15:00|43188.1|43168.1|43163.6|43143.6|43196.1|43176.1|43125.6|43105.6|0
1737044400000|2025-01-16 16:20:00|43162.6|43142.6|43181.1|43161.1|43189.1|43169.1|43131.1|43111.1|0
1737044700000|2025-01-16 16:25:00|43174.1|43154.1|43221.6|43201.6|43227.6|43207.6|43174.1|43154.1|0
1737045000000|2025-01-16 16:30:00|43219.6|43199.6|43208.1|43188.1|43229.1|43209.1|43205.1|43185.1|0
1737045300000|2025-01-16 16:35:00|43206.6|43186.6|43211.1|43191.1|43233.6|43213.6|43192.1|43172.1|0
1737045600000|2025-01-16 16:40:00|43208.1|43188.1|43199.6|43179.6|43215.1|43195.1|43166.6|43146.6|0
1737045900000|2025-01-16 16:45:00|43200.6|43180.6|43234.1|43214.1|43240.1|43220.1|43198.1|43178.1|0
1737046200000|2025-01-16 16:50:00|43235.1|43215.1|43244.1|43224.1|43253.1|43233.1|43208.1|43188.1|0
1737046500000|2025-01-16 16:55:00|43243.1|43223.1|43264.6|43244.6|43267.1|43247.1|43230.6|43210.6|0
1737046800000|2025-01-16 17:00:00|43262.6|43242.6|43254.1|43234.1|43278.1|43258.1|43251.1|43231.1|0
1737047100000|2025-01-16 17:05:00|43253.1|43233.1|43259.6|43239.6|43271.1|43251.1|43251.6|43231.6|0
1737047400000|2025-01-16 17:10:00|43259.1|43239.1|43264.6|43244.6|43275.1|43255.1|43257.6|43237.6|0
1737047700000|2025-01-16 17:15:00|43265.1|43245.1|43243.1|43223.1|43265.1|43245.1|43222.6|43202.6|0
1737048000000|2025-01-16 17:20:00|43246.1|43226.1|43256.1|43236.1|43264.6|43244.6|43223.6|43203.6|0
1737048300000|2025-01-16 17:25:00|43255.6|43235.6|43268.6|43248.6|43274.6|43254.6|43251.1|43231.1|0
1737048600000|2025-01-16 17:30:00|43272.1|43252.1|43254.1|43234.1|43272.6|43252.6|43247.6|43227.6|0
1737048900000|2025-01-16 17:35:00|43253.6|43233.6|43226.6|43206.6|43253.6|43233.6|43221.1|43201.1|0
1737049200000|2025-01-16 17:40:00|43227.1|43207.1|43226.1|43206.1|43234.1|43214.1|43216.1|43196.1|0
1737049500000|2025-01-16 17:45:00|43224.1|43204.1|43218.1|43198.1|43234.1|43214.1|43212.1|43192.1|0
1737049800000|2025-01-16 17:50:00|43218.6|43198.6|43202.1|43182.1|43223.1|43203.1|43196.1|43176.1|0
1737050100000|2025-01-16 17:55:00|43202.6|43182.6|43206.1|43186.1|43231.1|43211.1|43202.1|43182.1|0
1737050400000|2025-01-16 18:00:00|43205.1|43185.1|43221.1|43201.1|43224.1|43204.1|43199.1|43179.1|0
1737050700000|2025-01-16 18:05:00|43220.6|43200.6|43212.1|43192.1|43238.1|43218.1|43208.1|43188.1|0
1737051000000|2025-01-16 18:10:00|43211.6|43191.6|43210.1|43190.1|43231.1|43211.1|43207.1|43187.1|0
1737051300000|2025-01-16 18:15:00|43210.6|43190.6|43203.1|43183.1|43217.1|43197.1|43193.6|43173.6|0
1737051600000|2025-01-16 18:20:00|43202.6|43182.6|43214.6|43194.6|43217.1|43197.1|43202.6|43182.6|0
1737051900000|2025-01-16 18:25:00|43214.1|43194.1|43179.6|43159.6|43221.1|43201.1|43172.6|43152.6|0
1737052200000|2025-01-16 18:30:00|43179.1|43159.1|43144.1|43124.1|43185.1|43165.1|43144.1|43124.1|0
1737052500000|2025-01-16 18:35:00|43144.6|43124.6|43146.6|43126.6|43159.6|43139.6|43120.1|43100.1|0
1737052800000|2025-01-16 18:40:00|43143.1|43123.1|43147.6|43127.6|43157.1|43137.1|43127.1|43107.1|0
1737053100000|2025-01-16 18:45:00|43146.1|43126.1|43124.1|43104.1|43149.1|43129.1|43098.1|43078.1|0
1737053400000|2025-01-16 18:50:00|43126.1|43106.1|43143.6|43123.6|43154.1|43134.1|43108.1|43088.1|0
1737053700000|2025-01-16 18:55:00|43144.1|43124.1|43109.1|43089.1|43150.6|43130.6|43103.1|43083.1|0
1737054000000|2025-01-16 19:00:00|43108.6|43088.6|43122.1|43102.1|43126.6|43106.6|43082.6|43062.6|0
1737054300000|2025-01-16 19:05:00|43123.1|43103.1|43133.1|43113.1|43144.1|43124.1|43119.1|43099.1|0
1737054600000|2025-01-16 19:10:00|43133.6|43113.6|43140.1|43120.1|43157.1|43137.1|43128.6|43108.6|0
1737054900000|2025-01-16 19:15:00|43142.1|43122.1|43153.6|43133.6|43165.1|43145.1|43140.1|43120.1|0
1737055200000|2025-01-16 19:20:00|43150.1|43130.1|43130.1|43110.1|43167.6|43147.6|43116.1|43096.1|0
1737055500000|2025-01-16 19:25:00|43129.6|43109.6|43177.1|43157.1|43184.6|43164.6|43128.1|43108.1|0
1737055800000|2025-01-16 19:30:00|43178.6|43158.6|43170.1|43150.1|43178.6|43158.6|43158.1|43138.1|0
1737056100000|2025-01-16 19:35:00|43169.1|43149.1|43199.6|43179.6|43199.6|43179.6|43164.6|43144.6|0
1737056400000|2025-01-16 19:40:00|43197.6|43177.6|43179.6|43159.6|43199.1|43179.1|43176.6|43156.6|0
1737056700000|2025-01-16 19:45:00|43180.6|43160.6|43172.6|43152.6|43194.1|43174.1|43172.6|43152.6|0
1737057000000|2025-01-16 19:50:00|43173.1|43153.1|43176.6|43156.6|43186.1|43166.1|43156.1|43136.1|0
1737057300000|2025-01-16 19:55:00|43177.6|43157.6|43192.6|43172.6|43209.1|43189.1|43177.6|43157.6|0
1737057600000|2025-01-16 20:00:00|43193.1|43173.1|43196.6|43176.6|43204.1|43184.1|43187.1|43167.1|0
1737057900000|2025-01-16 20:05:00|43197.1|43177.1|43206.1|43186.1|43218.6|43198.6|43196.1|43176.1|0
1737058200000|2025-01-16 20:10:00|43205.6|43185.6|43177.1|43157.1|43213.1|43193.1|43176.1|43156.1|0
1737058500000|2025-01-16 20:15:00|43175.6|43155.6|43165.6|43145.6|43191.1|43171.1|43158.1|43138.1|0
1737058800000|2025-01-16 20:20:00|43162.1|43142.1|43159.1|43139.1|43180.6|43160.6|43147.1|43127.1|0
1737059100000|2025-01-16 20:25:00|43158.6|43138.6|43164.1|43144.1|43179.1|43159.1|43155.1|43135.1|0
1737059400000|2025-01-16 20:30:00|43163.1|43143.1|43204.1|43184.1|43206.1|43186.1|43163.1|43143.1|0
1737059700000|2025-01-16 20:35:00|43198.6|43178.6|43201.1|43181.1|43217.6|43197.6|43191.1|43171.1|0
1737060000000|2025-01-16 20:40:00|43200.6|43180.6|43230.6|43210.6|43243.1|43223.1|43200.6|43180.6|0
1737060300000|2025-01-16 20:45:00|43228.1|43208.1|43219.6|43199.6|43232.6|43212.6|43206.6|43186.6|0
1737060600000|2025-01-16 20:50:00|43220.1|43200.1|43205.6|43185.6|43237.1|43217.1|43197.1|43177.1|0
1737060900000|2025-01-16 20:55:00|43201.6|43181.6|43157.1|43137.1|43202.1|43182.1|43143.6|43123.6|0
1737061200000|2025-01-16 21:00:00|43159.6|43139.6|43140.1|43120.1|43174.1|43154.1|43135.6|43115.6|0
1737061500000|2025-01-16 21:05:00|43139.1|43119.1|43128.1|43108.1|43139.1|43119.1|43125.1|43105.1|0
1737061800000|2025-01-16 21:10:00|43127.6|43107.6|43084.1|43064.1|43127.6|43107.6|43080.1|43060.1|0
1737062100000|2025-01-16 21:15:00|43088.1|43068.1|43099.1|43079.1|43108.1|43088.1|43087.1|43067.1|0
1737062400000|2025-01-16 21:20:00|43098.1|43078.1|43090.1|43070.1|43099.1|43079.1|43084.1|43064.1|0
1737062700000|2025-01-16 21:25:00|43092.1|43072.1|43103.1|43083.1|43104.1|43084.1|43087.1|43067.1|0
1737063000000|2025-01-16 21:30:00|43102.6|43082.6|43119.1|43099.1|43120.6|43100.6|43102.6|43082.6|0
1737063300000|2025-01-16 21:35:00|43119.6|43099.6|43115.1|43095.1|43121.6|43101.6|43106.6|43086.6|0
1737063600000|2025-01-16 21:40:00|43114.6|43094.6|43111.1|43091.1|43119.1|43099.1|43107.1|43087.1|0
1737063900000|2025-01-16 21:45:00|43111.6|43091.6|43113.1|43093.1|43120.1|43100.1|43109.1|43089.1|0
1737064200000|2025-01-16 21:50:00|43112.6|43092.6|43108.1|43088.1|43118.1|43098.1|43103.1|43083.1|0
1737064500000|2025-01-16 21:55:00|43108.6|43088.6|43117.8|43097.8|43117.8|43097.8|43108.6|43088.6|0
1737064800000|2025-01-16 22:00:00|43115|43095|43114.7|43094.7|43115.1|43095.1|43114.3|43094.3|0
1737065100000|2025-01-16 22:05:00|43116|43096|43115.9|43095.9|43116.9|43096.9|43114.5|43094.5|0
1737065400000|2025-01-16 22:10:00|43115.3|43095.3|43113.7|43093.7|43116.4|43096.4|43113.7|43093.7|0
1737065700000|2025-01-16 22:15:00|43113.4|43093.4|43113.7|43093.7|43114.2|43094.2|43113.4|43093.4|0
1737066000000|2025-01-16 22:20:00|43113.8|43093.8|43114|43094|43114.3|43094.3|43113.7|43093.7|0
1737066300000|2025-01-16 22:25:00|43113.8|43093.8|43113.5|43093.5|43115.1|43095.1|43113.2|43093.2|0
1737066600000|2025-01-16 22:30:00|43113.8|43093.8|43114.3|43094.3|43114.3|43094.3|43113.2|43093.2|0
1737066900000|2025-01-16 22:35:00|43114.4|43094.4|43114.1|43094.1|43114.5|43094.5|43113.7|43093.7|0
1737067200000|2025-01-16 22:40:00|43113.6|43093.6|43114.3|43094.3|43114.9|43094.9|43113.6|43093.6|0
1737067500000|2025-01-16 22:45:00|43114.8|43094.8|43114.1|43094.1|43114.8|43094.8|43114|43094|0
1737067800000|2025-01-16 22:50:00|43114|43094|43115.2|43095.2|43115.2|43095.2|43114|43094|0
1737068100000|2025-01-16 22:55:00|43115.5|43095.5|43108.7|43088.7|43115.6|43095.6|43108.7|43088.7|0
1737068400000|2025-01-16 23:00:00|43115.1|43095.1|43118.6|43098.6|43128.1|43108.1|43111.6|43091.6|0
1737068700000|2025-01-16 23:05:00|43119.1|43099.1|43104.1|43084.1|43120.6|43100.6|43099.1|43079.1|0
1737069000000|2025-01-16 23:10:00|43104.6|43084.6|43120.6|43100.6|43122.6|43102.6|43104.1|43084.1|0
1737069300000|2025-01-16 23:15:00|43121.1|43101.1|43130.1|43110.1|43132.6|43112.6|43121.1|43101.1|0
1737069600000|2025-01-16 23:20:00|43130.6|43110.6|43126.6|43106.6|43135.6|43115.6|43122.1|43102.1|0
1737069900000|2025-01-16 23:25:00|43126.1|43106.1|43126.1|43106.1|43127.1|43107.1|43118.6|43098.6|0
1737070200000|2025-01-16 23:30:00|43125.6|43105.6|43135.6|43115.6|43136.1|43116.1|43125.1|43105.1|0
1737070500000|2025-01-16 23:35:00|43135.1|43115.1|43129.6|43109.6|43137.6|43117.6|43129.6|43109.6|0
1737070800000|2025-01-16 23:40:00|43129.1|43109.1|43136.1|43116.1|43139.6|43119.6|43129.1|43109.1|0
1737071100000|2025-01-16 23:45:00|43135.6|43115.6|43158.3|43138.3|43160.8|43140.8|43131.1|43111.1|0
1737071400000|2025-01-16 23:50:00|43158.8|43138.8|43155.8|43135.8|43159.8|43139.8|43151.8|43131.8|0
1737071700000|2025-01-16 23:55:00|43155.3|43135.3|43168.8|43148.8|43169.3|43149.3|43154.3|43134.3|0
1737072000000|2025-01-17 00:00:00|43166.3|43146.3|43168.3|43148.3|43177.8|43157.8|43166.3|43146.3|0
1737072300000|2025-01-17 00:05:00|43167.8|43147.8|43171.8|43151.8|43172.8|43152.8|43165.3|43145.3|0
1737072600000|2025-01-17 00:10:00|43171.3|43151.3|43158.8|43138.8|43171.3|43151.3|43157.8|43137.8|0
1737072900000|2025-01-17 00:15:00|43158.3|43138.3|43156.8|43136.8|43161.3|43141.3|43150.8|43130.8|0
1737073200000|2025-01-17 00:20:00|43157.3|43137.3|43160.3|43140.3|43164.8|43144.8|43156.8|43136.8|0
1737073500000|2025-01-17 00:25:00|43159.8|43139.8|43160.8|43140.8|43162.3|43142.3|43155.8|43135.8|0
1737073800000|2025-01-17 00:30:00|43161.3|43141.3|43167.3|43147.3|43167.3|43147.3|43160.8|43140.8|0
1737074100000|2025-01-17 00:35:00|43167.8|43147.8|43162.8|43142.8|43167.8|43147.8|43161.8|43141.8|0
1737074400000|2025-01-17 00:40:00|43163.3|43143.3|43167.8|43147.8|43168.8|43148.8|43162.3|43142.3|0
1737074700000|2025-01-17 00:45:00|43167.3|43147.3|43155.8|43135.8|43169.8|43149.8|43155.8|43135.8|0
1737075000000|2025-01-17 00:50:00|43156.3|43136.3|43162.3|43142.3|43163.3|43143.3|43155.3|43135.3|0
1737075300000|2025-01-17 00:55:00|43161.8|43141.8|43165.8|43145.8|43167.3|43147.3|43160.3|43140.3|0
1737075600000|2025-01-17 01:00:00|43166.3|43146.3|43183.3|43163.3|43185.8|43165.8|43165.8|43145.8|0
1737075900000|2025-01-17 01:05:00|43182.8|43162.8|43187.3|43167.3|43187.3|43167.3|43177.8|43157.8|0
1737076200000|2025-01-17 01:10:00|43188.3|43168.3|43191.8|43171.8|43192.8|43172.8|43186.3|43166.3|0
1737076500000|2025-01-17 01:15:00|43190.8|43170.8|43189.8|43169.8|43193.8|43173.8|43187.8|43167.8|0
1737076800000|2025-01-17 01:20:00|43190.3|43170.3|43189.8|43169.8|43192.3|43172.3|43184.8|43164.8|0
1737077100000|2025-01-17 01:25:00|43190.3|43170.3|43194.3|43174.3|43196.8|43176.8|43189.8|43169.8|0
1737077400000|2025-01-17 01:30:00|43193.8|43173.8|43194.3|43174.3|43200.8|43180.8|43191.8|43171.8|0
1737077700000|2025-01-17 01:35:00|43194.8|43174.8|43199.8|43179.8|43201.3|43181.3|43191.8|43171.8|0
1737078000000|2025-01-17 01:40:00|43200.3|43180.3|43221.3|43201.3|43221.3|43201.3|43199.8|43179.8|0
1737078300000|2025-01-17 01:45:00|43220.8|43200.8|43224.8|43204.8|43224.8|43204.8|43214.8|43194.8|0
1737078600000|2025-01-17 01:50:00|43224.3|43204.3|43219.3|43199.3|43226.3|43206.3|43219.3|43199.3|0
1737078900000|2025-01-17 01:55:00|43218.8|43198.8|43216.8|43196.8|43226.3|43206.3|43216.3|43196.3|0
1737079200000|2025-01-17 02:00:00|43217.3|43197.3|43222.8|43202.8|43223.8|43203.8|43217.3|43197.3|0
1737079500000|2025-01-17 02:05:00|43223.3|43203.3|43220.3|43200.3|43223.3|43203.3|43216.8|43196.8|0
1737079800000|2025-01-17 02:10:00|43219.8|43199.8|43224.8|43204.8|43224.8|43204.8|43216.8|43196.8|0
1737080100000|2025-01-17 02:15:00|43225.3|43205.3|43222.3|43202.3|43225.3|43205.3|43219.8|43199.8|0
1737080400000|2025-01-17 02:20:00|43221.8|43201.8|43233.8|43213.8|43234.3|43214.3|43221.8|43201.8|0
1737080700000|2025-01-17 02:25:00|43233.3|43213.3|43221.8|43201.8|43233.8|43213.8|43218.8|43198.8|0
1737081000000|2025-01-17 02:30:00|43220.8|43200.8|43221.3|43201.3|43221.8|43201.8|43215.8|43195.8|0
1737081300000|2025-01-17 02:35:00|43220.8|43200.8|43210.8|43190.8|43222.3|43202.3|43208.8|43188.8|0
1737081600000|2025-01-17 02:40:00|43210.3|43190.3|43207.8|43187.8|43211.3|43191.3|43205.8|43185.8|0
1737081900000|2025-01-17 02:45:00|43207.3|43187.3|43192.3|43172.3|43207.3|43187.3|43187.8|43167.8|0
1737082200000|2025-01-17 02:50:00|43192.8|43172.8|43190.8|43170.8|43193.3|43173.3|43187.8|43167.8|0
1737082500000|2025-01-17 02:55:00|43190.3|43170.3|43188.8|43168.8|43193.3|43173.3|43186.8|43166.8|0
1737082800000|2025-01-17 03:00:00|43189.3|43169.3|43194.8|43174.8|43198.8|43178.8|43187.8|43167.8|0
1737083100000|2025-01-17 03:05:00|43195.3|43175.3|43194.3|43174.3|43196.8|43176.8|43192.8|43172.8|0
1737083400000|2025-01-17 03:10:00|43193.8|43173.8|43182.8|43162.8|43193.8|43173.8|43180.8|43160.8|0
1737083700000|2025-01-17 03:15:00|43183.3|43163.3|43184.3|43164.3|43184.3|43164.3|43179.8|43159.8|0
1737084000000|2025-01-17 03:20:00|43184.8|43164.8|43183.8|43163.8|43191.3|43171.3|43181.3|43161.3|0
1737084300000|2025-01-17 03:25:00|43183.3|43163.3|43187.3|43167.3|43187.8|43167.8|43180.3|43160.3|0
1737084600000|2025-01-17 03:30:00|43187.8|43167.8|43203.8|43183.8|43205.3|43185.3|43187.8|43167.8|0
1737084900000|2025-01-17 03:35:00|43204.3|43184.3|43202.8|43182.8|43208.8|43188.8|43202.8|43182.8|0
1737085200000|2025-01-17 03:40:00|43203.3|43183.3|43208.8|43188.8|43208.8|43188.8|43202.8|43182.8|0
1737085500000|2025-01-17 03:45:00|43209.3|43189.3|43212.8|43192.8|43212.8|43192.8|43206.8|43186.8|0
1737085800000|2025-01-17 03:50:00|43213.3|43193.3|43211.8|43191.8|43214.8|43194.8|43206.3|43186.3|0
1737086100000|2025-01-17 03:55:00|43212.3|43192.3|43218.3|43198.3|43219.8|43199.8|43211.8|43191.8|0
1737086400000|2025-01-17 04:00:00|43217.8|43197.8|43220.8|43200.8|43224.8|43204.8|43217.8|43197.8|0
1737086700000|2025-01-17 04:05:00|43220.3|43200.3|43218.8|43198.8|43221.8|43201.8|43216.3|43196.3|0
1737087000000|2025-01-17 04:10:00|43218.3|43198.3|43222.8|43202.8|43222.8|43202.8|43216.8|43196.8|0
1737087300000|2025-01-17 04:15:00|43223.3|43203.3|43231.8|43211.8|43234.8|43214.8|43223.3|43203.3|0
1737087600000|2025-01-17 04:20:00|43231.3|43211.3|43241.8|43221.8|43242.3|43222.3|43229.3|43209.3|0
1737087900000|2025-01-17 04:25:00|43241.3|43221.3|43242.3|43222.3|43243.3|43223.3|43232.8|43212.8|0
1737088200000|2025-01-17 04:30:00|43242.8|43222.8|43230.8|43210.8|43243.8|43223.8|43228.8|43208.8|0
1737088500000|2025-01-17 04:35:00|43230.3|43210.3|43232.8|43212.8|43233.8|43213.8|43228.8|43208.8|0
1737088800000|2025-01-17 04:40:00|43232.3|43212.3|43229.8|43209.8|43233.8|43213.8|43228.8|43208.8|0
1737089100000|2025-01-17 04:45:00|43230.3|43210.3|43226.3|43206.3|43231.8|43211.8|43225.3|43205.3|0
1737089400000|2025-01-17 04:50:00|43226.8|43206.8|43230.8|43210.8|43232.8|43212.8|43225.8|43205.8|0
1737089700000|2025-01-17 04:55:00|43230.3|43210.3|43229.8|43209.8|43230.3|43210.3|43222.3|43202.3|0
1737090000000|2025-01-17 05:00:00|43229.3|43209.3|43234.8|43214.8|43238.3|43218.3|43229.3|43209.3|0
1737090300000|2025-01-17 05:05:00|43235.3|43215.3|43228.8|43208.8|43237.3|43217.3|43227.8|43207.8|0
1737090600000|2025-01-17 05:10:00|43229.3|43209.3|43230.8|43210.8|43232.8|43212.8|43227.3|43207.3|0
1737090900000|2025-01-17 05:15:00|43230.3|43210.3|43233.3|43213.3|43236.3|43216.3|43229.3|43209.3|0
1737091200000|2025-01-17 05:20:00|43233.8|43213.8|43230.8|43210.8|43234.8|43214.8|43228.8|43208.8|0
1737091500000|2025-01-17 05:25:00|43230.3|43210.3|43236.8|43216.8|43237.3|43217.3|43229.8|43209.8|0
1737091800000|2025-01-17 05:30:00|43237.3|43217.3|43233.8|43213.8|43242.3|43222.3|43233.3|43213.3|0
1737092100000|2025-01-17 05:35:00|43233.3|43213.3|43231.8|43211.8|43238.8|43218.8|43227.8|43207.8|0
1737092400000|2025-01-17 05:40:00|43231.3|43211.3|43226.3|43206.3|43231.3|43211.3|43220.8|43200.8|0
1737092700000|2025-01-17 05:45:00|43225.8|43205.8|43222.8|43202.8|43231.8|43211.8|43221.8|43201.8|0
1737093000000|2025-01-17 05:50:00|43223.3|43203.3|43220.8|43200.8|43226.8|43206.8|43220.8|43200.8|0
1737093300000|2025-01-17 05:55:00|43221.3|43201.3|43229.8|43209.8|43230.8|43210.8|43218.8|43198.8|0
1737093600000|2025-01-17 06:00:00|43229.3|43209.3|43221.3|43201.3|43232.3|43212.3|43220.3|43200.3|0
1737093900000|2025-01-17 06:05:00|43221.8|43201.8|43222.8|43202.8|43227.8|43207.8|43219.3|43199.3|0
1737094200000|2025-01-17 06:10:00|43223.3|43203.3|43217.8|43197.8|43223.3|43203.3|43217.3|43197.3|0
1737094500000|2025-01-17 06:15:00|43218.3|43198.3|43221.8|43201.8|43226.8|43206.8|43217.8|43197.8|0
1737094800000|2025-01-17 06:20:00|43221.3|43201.3|43230.3|43210.3|43230.8|43210.8|43219.8|43199.8|0
1737095100000|2025-01-17 06:25:00|43231.8|43211.8|43225.8|43205.8|43231.8|43211.8|43225.8|43205.8|0
1737095400000|2025-01-17 06:30:00|43228.8|43208.8|43234.8|43214.8|43241.8|43221.8|43228.3|43208.3|0
1737095700000|2025-01-17 06:35:00|43234.3|43214.3|43229.8|43209.8|43234.8|43214.8|43223.3|43203.3|0
1737096000000|2025-01-17 06:40:00|43228.8|43208.8|43227.8|43207.8|43230.3|43210.3|43221.8|43201.8|0
1737096300000|2025-01-17 06:45:00|43227.3|43207.3|43236.8|43216.8|43237.8|43217.8|43226.8|43206.8|0
1737096600000|2025-01-17 06:50:00|43236.3|43216.3|43229.3|43209.3|43236.3|43216.3|43225.8|43205.8|0
1737096900000|2025-01-17 06:55:00|43229.8|43209.8|43232.3|43212.3|43234.8|43214.8|43229.3|43209.3|0
1737097200000|2025-01-17 07:00:00|43234.8|43214.8|43229.8|43209.8|43238.8|43218.8|43221.8|43201.8|0
1737097500000|2025-01-17 07:05:00|43230.3|43210.3|43219.8|43199.8|43230.3|43210.3|43216.8|43196.8|0
1737097800000|2025-01-17 07:10:00|43220.3|43200.3|43221.8|43201.8|43222.8|43202.8|43211.3|43191.3|0
1737098100000|2025-01-17 07:15:00|43221.3|43201.3|43218.3|43198.3|43221.8|43201.8|43212.3|43192.3|0
1737098400000|2025-01-17 07:20:00|43217.8|43197.8|43230.8|43210.8|43234.8|43214.8|43217.8|43197.8|0
1737098700000|2025-01-17 07:25:00|43230.3|43210.3|43220.8|43200.8|43231.3|43211.3|43216.8|43196.8|0
1737099000000|2025-01-17 07:30:00|43220.3|43200.3|43211.3|43191.3|43225.8|43205.8|43210.8|43190.8|0
1737099300000|2025-01-17 07:35:00|43211.8|43191.8|43213.8|43193.8|43215.8|43195.8|43203.3|43183.3|0
1737099600000|2025-01-17 07:40:00|43214.8|43194.8|43221.8|43201.8|43221.8|43201.8|43209.8|43189.8|0
1737099900000|2025-01-17 07:45:00|43223.8|43203.8|43235.8|43215.8|43237.8|43217.8|43218.8|43198.8|0
1737100200000|2025-01-17 07:50:00|43236.3|43216.3|43248.8|43228.8|43250.8|43230.8|43232.8|43212.8|0
1737100500000|2025-01-17 07:55:00|43248.3|43228.3|43237.8|43217.8|43248.8|43228.8|43233.8|43213.8|0
1737100800000|2025-01-17 08:00:00|43238.8|43218.8|43257.8|43237.8|43264.8|43244.8|43235.8|43215.8|0
1737101100000|2025-01-17 08:05:00|43257.3|43237.3|43251.8|43231.8|43259.8|43239.8|43247.8|43227.8|0
1737101400000|2025-01-17 08:10:00|43251.3|43231.3|43257.8|43237.8|43258.8|43238.8|43240.8|43220.8|0
1737101700000|2025-01-17 08:15:00|43256.3|43236.3|43251.8|43231.8|43257.8|43237.8|43244.8|43224.8|0
1737102000000|2025-01-17 08:20:00|43251.3|43231.3|43242.8|43222.8|43256.8|43236.8|43240.8|43220.8|0
1737102300000|2025-01-17 08:25:00|43243.3|43223.3|43253.3|43233.3|43258.8|43238.8|43241.8|43221.8|0
1737102600000|2025-01-17 08:30:00|43251.8|43231.8|43266.8|43246.8|43268.3|43248.3|43251.8|43231.8|0
1737102900000|2025-01-17 08:35:00|43265.8|43245.8|43268.8|43248.8|43270.8|43250.8|43258.8|43238.8|0
1737103200000|2025-01-17 08:40:00|43268.3|43248.3|43261.3|43241.3|43269.8|43249.8|43260.3|43240.3|0
1737103500000|2025-01-17 08:45:00|43261.8|43241.8|43258.8|43238.8|43267.8|43247.8|43255.3|43235.3|0
1737103800000|2025-01-17 08:50:00|43259.3|43239.3|43276.8|43256.8|43276.8|43256.8|43259.3|43239.3|0
1737104100000|2025-01-17 08:55:00|43275.8|43255.8|43281.8|43261.8|43285.3|43265.3|43271.8|43251.8|0
1737104400000|2025-01-17 09:00:00|43275.3|43255.3|43291.8|43271.8|43294.8|43274.8|43271.3|43251.3|0
1737104700000|2025-01-17 09:05:00|43291.3|43271.3|43289.8|43269.8|43295.8|43275.8|43283.8|43263.8|0
1737105000000|2025-01-17 09:10:00|43289.3|43269.3|43295.8|43275.8|43300.8|43280.8|43285.8|43265.8|0
1737105300000|2025-01-17 09:15:00|43296.3|43276.3|43294.8|43274.8|43298.8|43278.8|43291.8|43271.8|0
1737105600000|2025-01-17 09:20:00|43294.3|43274.3|43301.8|43281.8|43306.8|43286.8|43290.8|43270.8|0
1737105900000|2025-01-17 09:25:00|43302.3|43282.3|43305.8|43285.8|43314.8|43294.8|43299.8|43279.8|0
1737106200000|2025-01-17 09:30:00|43307.3|43287.3|43297.8|43277.8|43307.3|43287.3|43293.3|43273.3|0
1737106500000|2025-01-17 09:35:00|43298.3|43278.3|43285.3|43265.3|43301.3|43281.3|43283.8|43263.8|0
1737106800000|2025-01-17 09:40:00|43286.3|43266.3|43270.8|43250.8|43289.3|43269.3|43268.8|43248.8|0
1737107100000|2025-01-17 09:45:00|43271.3|43251.3|43276.8|43256.8|43280.3|43260.3|43266.8|43246.8|0
1737107400000|2025-01-17 09:50:00|43276.3|43256.3|43276.8|43256.8|43277.3|43257.3|43268.8|43248.8|0
1737107700000|2025-01-17 09:55:00|43277.3|43257.3|43279.3|43259.3|43279.8|43259.8|43267.8|43247.8|0
1737108000000|2025-01-17 10:00:00|43279.8|43259.8|43275.3|43255.3|43282.3|43262.3|43270.3|43250.3|0
1737108300000|2025-01-17 10:05:00|43275.8|43255.8|43296.8|43276.8|43299.8|43279.8|43269.3|43249.3|0
1737108600000|2025-01-17 10:10:00|43296.3|43276.3|43306.3|43286.3|43306.8|43286.8|43293.8|43273.8|0
1737108900000|2025-01-17 10:15:00|43305.8|43285.8|43310.8|43290.8|43314.3|43294.3|43304.8|43284.8|0
1737109200000|2025-01-17 10:20:00|43311.3|43291.3|43306.8|43286.8|43314.8|43294.8|43302.3|43282.3|0
1737109500000|2025-01-17 10:25:00|43306.3|43286.3|43300.8|43280.8|43309.3|43289.3|43297.3|43277.3|0
1737109800000|2025-01-17 10:30:00|43301.3|43281.3|43303.8|43283.8|43305.8|43285.8|43294.8|43274.8|0
1737110100000|2025-01-17 10:35:00|43304.3|43284.3|43298.8|43278.8|43304.3|43284.3|43294.8|43274.8|0
1737110400000|2025-01-17 10:40:00|43299.3|43279.3|43304.8|43284.8|43307.3|43287.3|43296.3|43276.3|0
1737110700000|2025-01-17 10:45:00|43305.3|43285.3|43315.3|43295.3|43315.8|43295.8|43301.8|43281.8|0
1737111000000|2025-01-17 10:50:00|43312.8|43292.8|43302.8|43282.8|43312.8|43292.8|43284.3|43264.3|0
1737111300000|2025-01-17 10:55:00|43302.3|43282.3|43308.3|43288.3|43312.3|43292.3|43298.8|43278.8|0
1737111600000|2025-01-17 11:00:00|43311.3|43291.3|43319.3|43299.3|43326.8|43306.8|43311.3|43291.3|0
1737111900000|2025-01-17 11:05:00|43318.8|43298.8|43321.8|43301.8|43322.8|43302.8|43312.8|43292.8|0
1737112200000|2025-01-17 11:10:00|43322.3|43302.3|43318.8|43298.8|43323.8|43303.8|43314.8|43294.8|0
1737112500000|2025-01-17 11:15:00|43319.3|43299.3|43334.8|43314.8|43337.3|43317.3|43319.3|43299.3|0
1737112800000|2025-01-17 11:20:00|43334.3|43314.3|43325.8|43305.8|43334.3|43314.3|43322.8|43302.8|0
1737113100000|2025-01-17 11:25:00|43325.3|43305.3|43333.8|43313.8|43333.8|43313.8|43321.8|43301.8|0
1737113400000|2025-01-17 11:30:00|43333.3|43313.3|43335.8|43315.8|43342.3|43322.3|43331.8|43311.8|0
1737113700000|2025-01-17 11:35:00|43335.3|43315.3|43346.8|43326.8|43348.3|43328.3|43331.8|43311.8|0
1737114000000|2025-01-17 11:40:00|43347.3|43327.3|43348.8|43328.8|43354.8|43334.8|43343.8|43323.8|0
1737114300000|2025-01-17 11:45:00|43348.3|43328.3|43332.3|43312.3|43348.8|43328.8|43330.8|43310.8|0
1737114600000|2025-01-17 11:50:00|43331.8|43311.8|43326.8|43306.8|43332.8|43312.8|43314.3|43294.3|0
1737114900000|2025-01-17 11:55:00|43326.3|43306.3|43322.3|43302.3|43328.8|43308.8|43317.3|43297.3|0
1737115200000|2025-01-17 12:00:00|43318.3|43298.3|43308.8|43288.8|43320.8|43300.8|43294.8|43274.8|0
1737115500000|2025-01-17 12:05:00|43309.3|43289.3|43330.8|43310.8|43332.3|43312.3|43305.8|43285.8|0
1737115800000|2025-01-17 12:10:00|43330.3|43310.3|43335.8|43315.8|43340.8|43320.8|43326.3|43306.3|0
1737116100000|2025-01-17 12:15:00|43335.3|43315.3|43342.8|43322.8|43345.3|43325.3|43322.8|43302.8|0
1737116400000|2025-01-17 12:20:00|43342.3|43322.3|43344.8|43324.8|43348.8|43328.8|43328.8|43308.8|0
1737116700000|2025-01-17 12:25:00|43344.3|43324.3|43347.8|43327.8|43351.8|43331.8|43337.8|43317.8|0
1737117000000|2025-01-17 12:30:00|43347.3|43327.3|43328.3|43308.3|43353.3|43333.3|43327.8|43307.8|0
1737117300000|2025-01-17 12:35:00|43326.3|43306.3|43333.8|43313.8|43338.3|43318.3|43323.8|43303.8|0
1737117600000|2025-01-17 12:40:00|43330.3|43310.3|43336.8|43316.8|43337.8|43317.8|43320.8|43300.8|0
1737117900000|2025-01-17 12:45:00|43338.3|43318.3|43324.8|43304.8|43338.8|43318.8|43324.8|43304.8|0
1737118200000|2025-01-17 12:50:00|43325.8|43305.8|43344.8|43324.8|43345.8|43325.8|43325.8|43305.8|0
1737118500000|2025-01-17 12:55:00|43345.3|43325.3|43341.8|43321.8|43345.3|43325.3|43333.3|43313.3|0
1737118800000|2025-01-17 13:00:00|43339.8|43319.8|43361.3|43341.3|43364.8|43344.8|43338.8|43318.8|0
1737119100000|2025-01-17 13:05:00|43359.8|43339.8|43391.8|43371.8|43392.8|43372.8|43358.8|43338.8|0
1737119400000|2025-01-17 13:10:00|43392.3|43372.3|43400.8|43380.8|43404.3|43384.3|43385.8|43365.8|0
1737119700000|2025-01-17 13:15:00|43399.8|43379.8|43402.3|43382.3|43404.3|43384.3|43395.3|43375.3|0
1737120000000|2025-01-17 13:20:00|43401.8|43381.8|43410.8|43390.8|43420.8|43400.8|43399.8|43379.8|0
1737120300000|2025-01-17 13:25:00|43410.3|43390.3|43407.8|43387.8|43416.3|43396.3|43401.8|43381.8|0
1737120600000|2025-01-17 13:30:00|43408.8|43388.8|43446.8|43426.8|43450.8|43430.8|43406.8|43386.8|0
1737120900000|2025-01-17 13:35:00|43447.8|43427.8|43410.8|43390.8|43449.8|43429.8|43403.8|43383.8|0
1737121200000|2025-01-17 13:40:00|43410.3|43390.3|43411.8|43391.8|43420.8|43400.8|43401.3|43381.3|0
1737121500000|2025-01-17 13:45:00|43412.8|43392.8|43415.8|43395.8|43418.8|43398.8|43402.3|43382.3|0
1737121800000|2025-01-17 13:50:00|43418.3|43398.3|43405.8|43385.8|43424.3|43404.3|43401.3|43381.3|0
1737122100000|2025-01-17 13:55:00|43406.3|43386.3|43419.8|43399.8|43423.8|43403.8|43396.8|43376.8|0
1737122400000|2025-01-17 14:00:00|43421.3|43401.3|43443.8|43423.8|43449.3|43429.3|43420.8|43400.8|0
1737122700000|2025-01-17 14:05:00|43446.3|43426.3|43437.8|43417.8|43449.8|43429.8|43431.3|43411.3|0
1737123000000|2025-01-17 14:10:00|43436.8|43416.8|43453.3|43433.3|43469.8|43449.8|43433.3|43413.3|0
1737123300000|2025-01-17 14:15:00|43454.3|43434.3|43445.3|43425.3|43466.8|43446.8|43435.3|43415.3|0
1737123600000|2025-01-17 14:20:00|43444.8|43424.8|43448.3|43428.3|43462.8|43442.8|43436.8|43416.8|0
1737123900000|2025-01-17 14:25:00|43446.8|43426.8|43465.8|43445.8|43490.8|43470.8|43441.3|43421.3|0
1737124200000|2025-01-17 14:30:00|43471.8|43451.8|43440.8|43420.8|43491.8|43471.8|43419.8|43399.8|0
1737124500000|2025-01-17 14:35:00|43437.8|43417.8|43458.8|43438.8|43475.8|43455.8|43425.8|43405.8|0
1737124800000|2025-01-17 14:40:00|43464.8|43444.8|43466.3|43446.3|43508.8|43488.8|43430.8|43410.8|0
1737125100000|2025-01-17 14:45:00|43470.3|43450.3|43513.8|43493.8|43530.8|43510.8|43469.8|43449.8|0
1737125400000|2025-01-17 14:50:00|43511.8|43491.8|43501.3|43481.3|43541.3|43521.3|43491.8|43471.8|0
1737125700000|2025-01-17 14:55:00|43502.8|43482.8|43490.8|43470.8|43516.8|43496.8|43465.8|43445.8|0
1737126000000|2025-01-17 15:00:00|43492.3|43472.3|43502.8|43482.8|43518.8|43498.8|43479.8|43459.8|0
1737126300000|2025-01-17 15:05:00|43504.8|43484.8|43478.3|43458.3|43523.8|43503.8|43476.3|43456.3|0
1737126600000|2025-01-17 15:10:00|43478.8|43458.8|43490.8|43470.8|43519.8|43499.8|43475.8|43455.8|0
1737126900000|2025-01-17 15:15:00|43488.8|43468.8|43500.8|43480.8|43509.8|43489.8|43483.8|43463.8|0
1737127200000|2025-01-17 15:20:00|43503.8|43483.8|43483.3|43463.3|43510.8|43490.8|43475.8|43455.8|0
1737127500000|2025-01-17 15:25:00|43483.8|43463.8|43531.3|43511.3|43535.8|43515.8|43459.3|43439.3|0
1737127800000|2025-01-17 15:30:00|43532.8|43512.8|43526.8|43506.8|43548.8|43528.8|43514.3|43494.3|0
1737128100000|2025-01-17 15:35:00|43525.8|43505.8|43530.8|43510.8|43539.8|43519.8|43513.8|43493.8|0
1737128400000|2025-01-17 15:40:00|43532.8|43512.8|43544.8|43524.8|43549.8|43529.8|43526.8|43506.8|0
1737128700000|2025-01-17 15:45:00|43545.3|43525.3|43542.8|43522.8|43555.8|43535.8|43537.8|43517.8|0
1737129000000|2025-01-17 15:50:00|43544.3|43524.3|43552.8|43532.8|43559.3|43539.3|43537.8|43517.8|0
1737129300000|2025-01-17 15:55:00|43553.3|43533.3|43562.8|43542.8|43567.3|43547.3|43546.8|43526.8|0
1737129600000|2025-01-17 16:00:00|43561.8|43541.8|43557.8|43537.8|43575.8|43555.8|43546.8|43526.8|0
1737129900000|2025-01-17 16:05:00|43559.3|43539.3|43582.8|43562.8|43588.3|43568.3|43538.8|43518.8|0
1737130200000|2025-01-17 16:10:00|43583.8|43563.8|43583.8|43563.8|43586.8|43566.8|43562.8|43542.8|0
1737130500000|2025-01-17 16:15:00|43588.3|43568.3|43604.3|43584.3|43614.3|43594.3|43583.8|43563.8|0
1737130800000|2025-01-17 16:20:00|43604.8|43584.8|43617.8|43597.8|43618.8|43598.8|43599.8|43579.8|0
1737131100000|2025-01-17 16:25:00|43618.3|43598.3|43607.3|43587.3|43635.8|43615.8|43602.3|43582.3|0
1737131400000|2025-01-17 16:30:00|43608.8|43588.8|43598.8|43578.8|43621.8|43601.8|43586.3|43566.3|0
1737131700000|2025-01-17 16:35:00|43601.8|43581.8|43615.8|43595.8|43625.8|43605.8|43601.8|43581.8|0
1737132000000|2025-01-17 16:40:00|43617.3|43597.3|43625.8|43605.8|43630.8|43610.8|43604.8|43584.8|0
1737132300000|2025-01-17 16:45:00|43626.3|43606.3|43625.3|43605.3|43637.8|43617.8|43609.8|43589.8|0
1737132600000|2025-01-17 16:50:00|43625.8|43605.8|43605.8|43585.8|43630.8|43610.8|43603.8|43583.8|0
1737132900000|2025-01-17 16:55:00|43604.8|43584.8|43604.8|43584.8|43614.8|43594.8|43591.8|43571.8|0
1737133200000|2025-01-17 17:00:00|43602.8|43582.8|43593.8|43573.8|43607.8|43587.8|43574.3|43554.3|0
1737133500000|2025-01-17 17:05:00|43590.8|43570.8|43594.3|43574.3|43606.8|43586.8|43587.8|43567.8|0
1737133800000|2025-01-17 17:10:00|43593.8|43573.8|43617.3|43597.3|43619.3|43599.3|43593.8|43573.8|0
1737134100000|2025-01-17 17:15:00|43616.8|43596.8|43625.8|43605.8|43627.3|43607.3|43611.8|43591.8|0
1737134400000|2025-01-17 17:20:00|43623.8|43603.8|43636.3|43616.3|43640.8|43620.8|43621.8|43601.8|0
1737134700000|2025-01-17 17:25:00|43636.8|43616.8|43642.8|43622.8|43648.3|43628.3|43634.3|43614.3|0
1737135000000|2025-01-17 17:30:00|43643.3|43623.3|43656.3|43636.3|43659.8|43639.8|43638.8|43618.8|0
1737135300000|2025-01-17 17:35:00|43655.8|43635.8|43665.3|43645.3|43669.8|43649.8|43641.3|43621.3|0
1737135600000|2025-01-17 17:40:00|43664.8|43644.8|43643.8|43623.8|43664.8|43644.8|43636.8|43616.8|0
1737135900000|2025-01-17 17:45:00|43645.8|43625.8|43640.8|43620.8|43648.3|43628.3|43638.3|43618.3|0
1737136200000|2025-01-17 17:50:00|43642.3|43622.3|43626.3|43606.3|43646.8|43626.8|43614.8|43594.8|0
1737136500000|2025-01-17 17:55:00|43626.8|43606.8|43617.8|43597.8|43627.8|43607.8|43601.8|43581.8|0
1737136800000|2025-01-17 18:00:00|43618.8|43598.8|43610.3|43590.3|43619.8|43599.8|43598.8|43578.8|0
1737137100000|2025-01-17 18:05:00|43608.8|43588.8|43622.8|43602.8|43626.8|43606.8|43600.8|43580.8|0
1737137400000|2025-01-17 18:10:00|43623.3|43603.3|43619.8|43599.8|43636.3|43616.3|43617.8|43597.8|0
1737137700000|2025-01-17 18:15:00|43618.8|43598.8|43602.8|43582.8|43625.3|43605.3|43600.8|43580.8|0
1737138000000|2025-01-17 18:20:00|43603.8|43583.8|43611.3|43591.3|43620.8|43600.8|43602.8|43582.8|0
1737138300000|2025-01-17 18:25:00|43612.8|43592.8|43608.8|43588.8|43618.8|43598.8|43603.8|43583.8|0
1737138600000|2025-01-17 18:30:00|43608.3|43588.3|43571.8|43551.8|43608.3|43588.3|43570.3|43550.3|0
1737138900000|2025-01-17 18:35:00|43573.3|43553.3|43589.8|43569.8|43594.3|43574.3|43567.8|43547.8|0
1737139200000|2025-01-17 18:40:00|43589.3|43569.3|43568.3|43548.3|43591.8|43571.8|43558.3|43538.3|0
1737139500000|2025-01-17 18:45:00|43571.3|43551.3|43574.8|43554.8|43590.8|43570.8|43567.8|43547.8|0
1737139800000|2025-01-17 18:50:00|43575.3|43555.3|43581.3|43561.3|43581.8|43561.8|43564.3|43544.3|0
1737140100000|2025-01-17 18:55:00|43580.8|43560.8|43576.8|43556.8|43582.3|43562.3|43552.3|43532.3|0
1737140400000|2025-01-17 19:00:00|43576.3|43556.3|43571.8|43551.8|43580.8|43560.8|43562.8|43542.8|0
1737140700000|2025-01-17 19:05:00|43572.3|43552.3|43563.3|43543.3|43574.8|43554.8|43545.8|43525.8|0
1737141000000|2025-01-17 19:10:00|43564.3|43544.3|43554.8|43534.8|43565.8|43545.8|43550.8|43530.8|0
1737141300000|2025-01-17 19:15:00|43556.8|43536.8|43519.8|43499.8|43561.8|43541.8|43517.8|43497.8|0
1737141600000|2025-01-17 19:20:00|43520.8|43500.8|43564.8|43544.8|43567.8|43547.8|43520.8|43500.8|0
1737141900000|2025-01-17 19:25:00|43564.3|43544.3|43553.3|43533.3|43570.8|43550.8|43547.3|43527.3|0
1737142200000|2025-01-17 19:30:00|43552.8|43532.8|43558.8|43538.8|43561.3|43541.3|43537.8|43517.8|0
1737142500000|2025-01-17 19:35:00|43559.3|43539.3|43549.8|43529.8|43572.3|43552.3|43549.8|43529.8|0
1737142800000|2025-01-17 19:40:00|43547.8|43527.8|43550.8|43530.8|43557.8|43537.8|43538.3|43518.3|0
1737143100000|2025-01-17 19:45:00|43552.8|43532.8|43545.3|43525.3|43559.3|43539.3|43544.8|43524.8|0
1737143400000|2025-01-17 19:50:00|43541.8|43521.8|43540.3|43520.3|43556.8|43536.8|43536.8|43516.8|0
1737143700000|2025-01-17 19:55:00|43539.8|43519.8|43535.8|43515.8|43541.3|43521.3|43521.8|43501.8|0
1737144000000|2025-01-17 20:00:00|43529.8|43509.8|43500.3|43480.3|43529.8|43509.8|43489.8|43469.8|0
1737144300000|2025-01-17 20:05:00|43497.8|43477.8|43520.8|43500.8|43522.8|43502.8|43489.8|43469.8|0
1737144600000|2025-01-17 20:10:00|43522.8|43502.8|43530.3|43510.3|43538.8|43518.8|43514.3|43494.3|0
1737144900000|2025-01-17 20:15:00|43531.3|43511.3|43544.3|43524.3|43546.8|43526.8|43521.3|43501.3|0
1737145200000|2025-01-17 20:20:00|43542.8|43522.8|43554.3|43534.3|43556.8|43536.8|43535.8|43515.8|0
1737145500000|2025-01-17 20:25:00|43554.8|43534.8|43541.8|43521.8|43554.8|43534.8|43534.8|43514.8|0
1737145800000|2025-01-17 20:30:00|43543.8|43523.8|43563.3|43543.3|43565.3|43545.3|43536.8|43516.8|0
1737146100000|2025-01-17 20:35:00|43561.3|43541.3|43570.8|43550.8|43573.8|43553.8|43558.3|43538.3|0
1737146400000|2025-01-17 20:40:00|43568.8|43548.8|43548.8|43528.8|43570.3|43550.3|43540.8|43520.8|0
1737146700000|2025-01-17 20:45:00|43549.8|43529.8|43547.3|43527.3|43562.8|43542.8|43544.3|43524.3|0
1737147000000|2025-01-17 20:50:00|43542.8|43522.8|43539.8|43519.8|43561.8|43541.8|43513.8|43493.8|0
1737147300000|2025-01-17 20:55:00|43531.8|43511.8|43493.8|43473.8|43531.8|43511.8|43492.3|43472.3|0
1737147600000|2025-01-17 21:00:00|43492.8|43472.8|43481.3|43461.3|43500.8|43480.8|43471.8|43451.8|0
1737147900000|2025-01-17 21:05:00|43480.8|43460.8|43484.8|43464.8|43487.8|43467.8|43477.8|43457.8|0
1737148200000|2025-01-17 21:10:00|43484.3|43464.3|43474.8|43454.8|43484.3|43464.3|43468.8|43448.8|0
1737148500000|2025-01-17 21:15:00|43475.3|43455.3|43474.3|43454.3|43480.3|43460.3|43468.3|43448.3|0
1737148800000|2025-01-17 21:20:00|43474.8|43454.8|43472.3|43452.3|43476.8|43456.8|43468.8|43448.8|0
1737149100000|2025-01-17 21:25:00|43471.8|43451.8|43470.8|43450.8|43474.8|43454.8|43469.8|43449.8|0
1737149400000|2025-01-17 21:30:00|43470.3|43450.3|43473.8|43453.8|43477.3|43457.3|43470.3|43450.3|0
1737149700000|2025-01-17 21:35:00|43473.3|43453.3|43478.8|43458.8|43479.3|43459.3|43470.8|43450.8|0
1737150000000|2025-01-17 21:40:00|43479.3|43459.3|43492.8|43472.8|43492.8|43472.8|43479.3|43459.3|0
1737150300000|2025-01-17 21:45:00|43493.3|43473.3|43492.3|43472.3|43496.8|43476.8|43487.3|43467.3|0
1737150600000|2025-01-17 21:50:00|43491.8|43471.8|43490.8|43470.8|43492.8|43472.8|43485.3|43465.3|0
1737150900000|2025-01-17 21:55:00|43490.3|43470.3|43481.2|43461.2|43490.3|43470.3|43470.3|43450.3|0
1737186600000|2025-01-18 07:50:00|43480.2|43460.2|43478.9|43458.9|43480.2|43460.2|43478.2|43458.2|0
1737194700000|2025-01-18 10:05:00|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|0
1737215400000|2025-01-18 15:50:00|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|0
1737231000000|2025-01-18 20:10:00|43478.2|43458.2|43477.2|43457.2|43478.2|43458.2|43477.2|43457.2|0
1737240600000|2025-01-18 22:50:00|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|0
1737303300000|2025-01-19 16:15:00|43471.8|43451.8|43475.8|43455.8|43475.8|43455.8|43471.8|43451.8|0
1737307800000|2025-01-19 17:30:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1737310500000|2025-01-19 18:15:00|43473.8|43453.8|43472.8|43452.8|43473.8|43453.8|43472.8|43452.8|0
1737327600000|2025-01-19 23:00:00|43478.3|43458.3|43493.3|43473.3|43522.8|43502.8|43478.3|43458.3|0
1737327900000|2025-01-19 23:05:00|43492.8|43472.8|43467.3|43447.3|43492.8|43472.8|43453.3|43433.3|0
1737328200000|2025-01-19 23:10:00|43466.8|43446.8|43451.3|43431.3|43466.8|43446.8|43439.3|43419.3|0
1737328500000|2025-01-19 23:15:00|43450.8|43430.8|43456.8|43436.8|43461.3|43441.3|43449.8|43429.8|0
1737328800000|2025-01-19 23:20:00|43457.8|43437.8|43464.8|43444.8|43473.3|43453.3|43453.8|43433.8|0
1737329100000|2025-01-19 23:25:00|43465.3|43445.3|43465.6|43445.6|43466.8|43446.8|43454.3|43434.3|0
1737329400000|2025-01-19 23:30:00|43466.6|43446.6|43440.1|43420.1|43467.6|43447.6|43439.6|43419.6|0
1737329700000|2025-01-19 23:35:00|43438.6|43418.6|43436.6|43416.6|43445.6|43425.6|43434.1|43414.1|0
1737330000000|2025-01-19 23:40:00|43437.6|43417.6|43456.1|43436.1|43456.6|43436.6|43433.6|43413.6|0
1737330300000|2025-01-19 23:45:00|43457.1|43437.1|43451.1|43431.1|43457.1|43437.1|43444.1|43424.1|0
1737330600000|2025-01-19 23:50:00|43450.6|43430.6|43458.6|43438.6|43459.1|43439.1|43450.6|43430.6|0
1737330900000|2025-01-19 23:55:00|43458.1|43438.1|43458.6|43438.6|43458.6|43438.6|43443.6|43423.6|0
1737331200000|2025-01-20 00:00:00|43461.6|43441.6|43465.6|43445.6|43469.6|43449.6|43459.6|43439.6|0
1737331500000|2025-01-20 00:05:00|43465.1|43445.1|43455.6|43435.6|43466.6|43446.6|43454.1|43434.1|0
1737331800000|2025-01-20 00:10:00|43454.6|43434.6|43470.1|43450.1|43472.1|43452.1|43449.6|43429.6|0
1737332100000|2025-01-20 00:15:00|43470.6|43450.6|43460.1|43440.1|43471.6|43451.6|43455.6|43435.6|0
1737332400000|2025-01-20 00:20:00|43458.6|43438.6|43456.1|43436.1|43460.6|43440.6|43450.6|43430.6|0
1737332700000|2025-01-20 00:25:00|43455.6|43435.6|43455.1|43435.1|43460.6|43440.6|43452.1|43432.1|0
1737333000000|2025-01-20 00:30:00|43455.6|43435.6|43453.1|43433.1|43456.6|43436.6|43449.6|43429.6|0
1737333300000|2025-01-20 00:35:00|43453.6|43433.6|43457.6|43437.6|43463.6|43443.6|43451.6|43431.6|0
1737333600000|2025-01-20 00:40:00|43458.1|43438.1|43449.1|43429.1|43460.1|43440.1|43446.6|43426.6|0
1737333900000|2025-01-20 00:45:00|43447.6|43427.6|43448.6|43428.6|43450.1|43430.1|43442.6|43422.6|0
1737334200000|2025-01-20 00:50:00|43448.1|43428.1|43459.6|43439.6|43459.6|43439.6|43447.1|43427.1|0
1737334500000|2025-01-20 00:55:00|43459.1|43439.1|43469.1|43449.1|43470.6|43450.6|43459.1|43439.1|0
1737334800000|2025-01-20 01:00:00|43467.6|43447.6|43478.6|43458.6|43480.1|43460.1|43461.6|43441.6|0
1737335100000|2025-01-20 01:05:00|43479.1|43459.1|43478.6|43458.6|43481.6|43461.6|43471.6|43451.6|0
1737335400000|2025-01-20 01:10:00|43479.1|43459.1|43470.6|43450.6|43480.6|43460.6|43468.6|43448.6|0
1737335700000|2025-01-20 01:15:00|43470.1|43450.1|43456.6|43436.6|43471.6|43451.6|43455.6|43435.6|0
1737336000000|2025-01-20 01:20:00|43456.1|43436.1|43457.6|43437.6|43459.1|43439.1|43449.6|43429.6|0
1737336300000|2025-01-20 01:25:00|43457.1|43437.1|43455.1|43435.1|43460.6|43440.6|43451.1|43431.1|0
1737336600000|2025-01-20 01:30:00|43454.6|43434.6|43458.6|43438.6|43458.6|43438.6|43449.6|43429.6|0
1737336900000|2025-01-20 01:35:00|43459.1|43439.1|43466.6|43446.6|43467.6|43447.6|43459.1|43439.1|0
1737337200000|2025-01-20 01:40:00|43466.1|43446.1|43464.6|43444.6|43466.6|43446.6|43459.6|43439.6|0
1737337500000|2025-01-20 01:45:00|43464.1|43444.1|43472.1|43452.1|43473.6|43453.6|43463.6|43443.6|0
1737337800000|2025-01-20 01:50:00|43472.6|43452.6|43472.6|43452.6|43473.1|43453.1|43467.1|43447.1|0
1737338100000|2025-01-20 01:55:00|43472.1|43452.1|43467.6|43447.6|43475.6|43455.6|43466.1|43446.1|0
1737338400000|2025-01-20 02:00:00|43466.6|43446.6|43464.1|43444.1|43469.1|43449.1|43463.1|43443.1|0
1737338700000|2025-01-20 02:05:00|43464.6|43444.6|43460.6|43440.6|43466.6|43446.6|43458.6|43438.6|0
1737339000000|2025-01-20 02:10:00|43460.1|43440.1|43461.6|43441.6|43464.6|43444.6|43458.1|43438.1|0
1737339300000|2025-01-20 02:15:00|43462.1|43442.1|43462.6|43442.6|43466.6|43446.6|43460.6|43440.6|0
1737339600000|2025-01-20 02:20:00|43461.6|43441.6|43458.6|43438.6|43462.6|43442.6|43453.6|43433.6|0
1737339900000|2025-01-20 02:25:00|43458.1|43438.1|43458.1|43438.1|43462.1|43442.1|43454.1|43434.1|0
1737340200000|2025-01-20 02:30:00|43458.6|43438.6|43464.6|43444.6|43466.1|43446.1|43458.6|43438.6|0
1737340500000|2025-01-20 02:35:00|43465.6|43445.6|43463.6|43443.6|43465.6|43445.6|43460.6|43440.6|0
1737340800000|2025-01-20 02:40:00|43463.1|43443.1|43465.1|43445.1|43466.6|43446.6|43460.1|43440.1|0
1737341100000|2025-01-20 02:45:00|43465.6|43445.6|43455.6|43435.6|43465.6|43445.6|43455.6|43435.6|0
1737341400000|2025-01-20 02:50:00|43456.1|43436.1|43456.6|43436.6|43460.6|43440.6|43453.6|43433.6|0
1737341700000|2025-01-20 02:55:00|43457.1|43437.1|43466.1|43446.1|43467.1|43447.1|43455.6|43435.6|0
1737342000000|2025-01-20 03:00:00|43466.6|43446.6|43465.1|43445.1|43469.6|43449.6|43464.6|43444.6|0
1737342300000|2025-01-20 03:05:00|43465.6|43445.6|43468.6|43448.6|43469.1|43449.1|43462.1|43442.1|0
1737342600000|2025-01-20 03:10:00|43468.1|43448.1|43474.6|43454.6|43475.6|43455.6|43467.1|43447.1|0
1737342900000|2025-01-20 03:15:00|43475.1|43455.1|43488.6|43468.6|43489.6|43469.6|43474.6|43454.6|0
1737343200000|2025-01-20 03:20:00|43489.1|43469.1|43486.6|43466.6|43492.1|43472.1|43483.1|43463.1|0
1737343500000|2025-01-20 03:25:00|43486.1|43466.1|43481.6|43461.6|43486.1|43466.1|43477.6|43457.6|0
1737343800000|2025-01-20 03:30:00|43481.1|43461.1|43489.6|43469.6|43490.6|43470.6|43478.1|43458.1|0
1737344100000|2025-01-20 03:35:00|43489.1|43469.1|43480.6|43460.6|43489.6|43469.6|43480.1|43460.1|0
1737344400000|2025-01-20 03:40:00|43480.1|43460.1|43481.6|43461.6|43485.6|43465.6|43480.1|43460.1|0
1737344700000|2025-01-20 03:45:00|43482.1|43462.1|43479.6|43459.6|43485.6|43465.6|43477.6|43457.6|0
1737345000000|2025-01-20 03:50:00|43479.1|43459.1|43483.6|43463.6|43483.6|43463.6|43477.6|43457.6|0
1737345300000|2025-01-20 03:55:00|43483.1|43463.1|43491.6|43471.6|43494.1|43474.1|43482.1|43462.1|0
1737345600000|2025-01-20 04:00:00|43491.1|43471.1|43500.1|43480.1|43501.1|43481.1|43489.1|43469.1|0
1737345900000|2025-01-20 04:05:00|43499.6|43479.6|43498.6|43478.6|43502.1|43482.1|43496.6|43476.6|0
1737346200000|2025-01-20 04:10:00|43499.1|43479.1|43494.6|43474.6|43501.1|43481.1|43493.1|43473.1|0
1737346500000|2025-01-20 04:15:00|43495.1|43475.1|43495.6|43475.6|43499.1|43479.1|43494.6|43474.6|0
1737346800000|2025-01-20 04:20:00|43496.1|43476.1|43493.6|43473.6|43496.6|43476.6|43491.6|43471.6|0
1737347100000|2025-01-20 04:25:00|43493.1|43473.1|43490.6|43470.6|43493.6|43473.6|43486.1|43466.1|0
1737347400000|2025-01-20 04:30:00|43491.1|43471.1|43489.6|43469.6|43491.6|43471.6|43486.1|43466.1|0
1737347700000|2025-01-20 04:35:00|43490.1|43470.1|43490.6|43470.6|43492.1|43472.1|43488.6|43468.6|0
1737348000000|2025-01-20 04:40:00|43491.1|43471.1|43495.6|43475.6|43496.1|43476.1|43490.6|43470.6|0
1737348300000|2025-01-20 04:45:00|43495.1|43475.1|43501.6|43481.6|43505.1|43485.1|43495.1|43475.1|0
1737348600000|2025-01-20 04:50:00|43501.1|43481.1|43510.1|43490.1|43510.1|43490.1|43500.6|43480.6|0
1737348900000|2025-01-20 04:55:00|43509.6|43489.6|43515.6|43495.6|43516.1|43496.1|43509.1|43489.1|0
1737349200000|2025-01-20 05:00:00|43516.1|43496.1|43514.1|43494.1|43517.1|43497.1|43513.6|43493.6|0
1737349500000|2025-01-20 05:05:00|43514.6|43494.6|43512.1|43492.1|43516.1|43496.1|43512.1|43492.1|0
1737349800000|2025-01-20 05:10:00|43512.6|43492.6|43516.1|43496.1|43517.1|43497.1|43512.6|43492.6|0
1737350100000|2025-01-20 05:15:00|43515.6|43495.6|43512.6|43492.6|43516.1|43496.1|43509.6|43489.6|0
1737350400000|2025-01-20 05:20:00|43513.1|43493.1|43517.1|43497.1|43520.6|43500.6|43513.1|43493.1|0
1737350700000|2025-01-20 05:25:00|43517.6|43497.6|43513.6|43493.6|43520.1|43500.1|43513.6|43493.6|0
1737351000000|2025-01-20 05:30:00|43514.1|43494.1|43514.6|43494.6|43515.1|43495.1|43512.1|43492.1|0
1737351300000|2025-01-20 05:35:00|43515.1|43495.1|43511.6|43491.6|43515.6|43495.6|43511.6|43491.6|0
1737351600000|2025-01-20 05:40:00|43512.1|43492.1|43514.6|43494.6|43515.1|43495.1|43510.6|43490.6|0
1737351900000|2025-01-20 05:45:00|43513.6|43493.6|43510.6|43490.6|43515.1|43495.1|43509.1|43489.1|0
1737352200000|2025-01-20 05:50:00|43511.1|43491.1|43510.6|43490.6|43512.6|43492.6|43509.6|43489.6|0
1737352500000|2025-01-20 05:55:00|43511.1|43491.1|43513.6|43493.6|43514.6|43494.6|43510.6|43490.6|0
1737352800000|2025-01-20 06:00:00|43514.1|43494.1|43503.6|43483.6|43516.1|43496.1|43503.6|43483.6|0
1737353100000|2025-01-20 06:05:00|43503.1|43483.1|43500.1|43480.1|43505.6|43485.6|43497.6|43477.6|0
1737353400000|2025-01-20 06:10:00|43498.6|43478.6|43505.1|43485.1|43506.6|43486.6|43497.1|43477.1|0
1737353700000|2025-01-20 06:15:00|43504.6|43484.6|43505.6|43485.6|43505.6|43485.6|43501.6|43481.6|0
1737354000000|2025-01-20 06:20:00|43505.1|43485.1|43511.1|43491.1|43512.1|43492.1|43504.6|43484.6|0
1737354300000|2025-01-20 06:25:00|43510.6|43490.6|43516.6|43496.6|43516.6|43496.6|43508.1|43488.1|0
1737354600000|2025-01-20 06:30:00|43517.1|43497.1|43520.6|43500.6|43523.1|43503.1|43516.6|43496.6|0
1737354900000|2025-01-20 06:35:00|43521.1|43501.1|43513.6|43493.6|43521.1|43501.1|43510.1|43490.1|0
1737355200000|2025-01-20 06:40:00|43513.1|43493.1|43513.6|43493.6|43513.6|43493.6|43505.6|43485.6|0
1737355500000|2025-01-20 06:45:00|43514.1|43494.1|43516.6|43496.6|43519.1|43499.1|43512.6|43492.6|0
1737355800000|2025-01-20 06:50:00|43517.1|43497.1|43528.1|43508.1|43528.1|43508.1|43514.6|43494.6|0
1737356100000|2025-01-20 06:55:00|43527.6|43507.6|43524.1|43504.1|43535.1|43515.1|43523.6|43503.6|0
1737356400000|2025-01-20 07:00:00|43527.1|43507.1|43513.1|43493.1|43527.6|43507.6|43512.6|43492.6|0
1737356700000|2025-01-20 07:05:00|43512.6|43492.6|43520.1|43500.1|43520.6|43500.6|43507.6|43487.6|0
1737357000000|2025-01-20 07:10:00|43521.6|43501.6|43516.6|43496.6|43523.6|43503.6|43516.6|43496.6|0
1737357300000|2025-01-20 07:15:00|43517.6|43497.6|43519.6|43499.6|43521.6|43501.6|43511.6|43491.6|0
1737357600000|2025-01-20 07:20:00|43519.1|43499.1|43520.1|43500.1|43521.1|43501.1|43516.6|43496.6|0
1737357900000|2025-01-20 07:25:00|43519.6|43499.6|43519.1|43499.1|43521.6|43501.6|43517.1|43497.1|0
1737358200000|2025-01-20 07:30:00|43519.6|43499.6|43526.1|43506.1|43528.6|43508.6|43518.1|43498.1|0
1737358500000|2025-01-20 07:35:00|43526.6|43506.6|43529.6|43509.6|43532.6|43512.6|43526.6|43506.6|0
1737358800000|2025-01-20 07:40:00|43530.1|43510.1|43531.6|43511.6|43533.1|43513.1|43528.1|43508.1|0
1737359100000|2025-01-20 07:45:00|43531.1|43511.1|43543.6|43523.6|43547.1|43527.1|43529.6|43509.6|0
1737359400000|2025-01-20 07:50:00|43544.1|43524.1|43559.1|43539.1|43564.1|43544.1|43544.1|43524.1|0
1737359700000|2025-01-20 07:55:00|43557.6|43537.6|43565.1|43545.1|43565.6|43545.6|43551.6|43531.6|0
1737360000000|2025-01-20 08:00:00|43562.6|43542.6|43552.6|43532.6|43564.6|43544.6|43544.1|43524.1|0
1737360300000|2025-01-20 08:05:00|43553.1|43533.1|43566.6|43546.6|43567.6|43547.6|43549.6|43529.6|0
1737360600000|2025-01-20 08:10:00|43567.1|43547.1|43562.1|43542.1|43567.6|43547.6|43557.6|43537.6|0
1737360900000|2025-01-20 08:15:00|43562.6|43542.6|43557.1|43537.1|43563.6|43543.6|43545.1|43525.1|0
1737361200000|2025-01-20 08:20:00|43556.6|43536.6|43544.6|43524.6|43559.1|43539.1|43543.6|43523.6|0
1737361500000|2025-01-20 08:25:00|43545.1|43525.1|43515.6|43495.6|43546.6|43526.6|43508.6|43488.6|0
1737361800000|2025-01-20 08:30:00|43513.6|43493.6|43534.6|43514.6|43536.6|43516.6|43510.6|43490.6|0
1737362100000|2025-01-20 08:35:00|43535.1|43515.1|43547.1|43527.1|43549.6|43529.6|43534.1|43514.1|0
1737362400000|2025-01-20 08:40:00|43547.6|43527.6|43537.6|43517.6|43549.6|43529.6|43529.6|43509.6|0
1737362700000|2025-01-20 08:45:00|43538.1|43518.1|43531.1|43511.1|43539.6|43519.6|43530.1|43510.1|0
1737363000000|2025-01-20 08:50:00|43529.6|43509.6|43532.6|43512.6|43535.1|43515.1|43527.6|43507.6|0
1737363300000|2025-01-20 08:55:00|43532.1|43512.1|43528.6|43508.6|43534.6|43514.6|43526.1|43506.1|0
1737363600000|2025-01-20 09:00:00|43527.6|43507.6|43538.6|43518.6|43540.6|43520.6|43522.1|43502.1|0
1737363900000|2025-01-20 09:05:00|43538.1|43518.1|43538.1|43518.1|43548.1|43528.1|43532.6|43512.6|0
1737364200000|2025-01-20 09:10:00|43538.6|43518.6|43536.6|43516.6|43544.1|43524.1|43534.6|43514.6|0
1737364500000|2025-01-20 09:15:00|43535.6|43515.6|43536.6|43516.6|43540.1|43520.1|43529.6|43509.6|0
1737364800000|2025-01-20 09:20:00|43535.6|43515.6|43526.6|43506.6|43536.6|43516.6|43526.6|43506.6|0
1737365100000|2025-01-20 09:25:00|43527.1|43507.1|43530.6|43510.6|43531.1|43511.1|43521.1|43501.1|0
1737365400000|2025-01-20 09:30:00|43532.6|43512.6|43516.1|43496.1|43534.6|43514.6|43515.6|43495.6|0
1737365700000|2025-01-20 09:35:00|43515.6|43495.6|43515.6|43495.6|43517.6|43497.6|43513.6|43493.6|0
1737366000000|2025-01-20 09:40:00|43515.1|43495.1|43525.6|43505.6|43525.6|43505.6|43512.6|43492.6|0
1737366300000|2025-01-20 09:45:00|43526.1|43506.1|43519.6|43499.6|43529.6|43509.6|43519.6|43499.6|0
1737366600000|2025-01-20 09:50:00|43519.1|43499.1|43520.1|43500.1|43521.6|43501.6|43516.6|43496.6|0
1737366900000|2025-01-20 09:55:00|43519.6|43499.6|43525.1|43505.1|43526.6|43506.6|43518.6|43498.6|0
1737367200000|2025-01-20 10:00:00|43525.6|43505.6|43521.6|43501.6|43535.6|43515.6|43520.6|43500.6|0
1737367500000|2025-01-20 10:05:00|43522.1|43502.1|43508.6|43488.6|43522.6|43502.6|43502.6|43482.6|0
1737367800000|2025-01-20 10:10:00|43509.1|43489.1|43514.6|43494.6|43515.1|43495.1|43507.6|43487.6|0
1737368100000|2025-01-20 10:15:00|43514.1|43494.1|43508.6|43488.6|43520.6|43500.6|43503.6|43483.6|0
1737368400000|2025-01-20 10:20:00|43509.1|43489.1|43521.6|43501.6|43525.6|43505.6|43509.1|43489.1|0
1737368700000|2025-01-20 10:25:00|43521.1|43501.1|43520.6|43500.6|43525.6|43505.6|43515.6|43495.6|0
1737369000000|2025-01-20 10:30:00|43521.1|43501.1|43517.6|43497.6|43523.1|43503.1|43514.1|43494.1|0
1737369300000|2025-01-20 10:35:00|43517.1|43497.1|43515.1|43495.1|43517.6|43497.6|43509.1|43489.1|0
1737369600000|2025-01-20 10:40:00|43515.6|43495.6|43515.6|43495.6|43518.6|43498.6|43509.6|43489.6|0
1737369900000|2025-01-20 10:45:00|43515.1|43495.1|43527.6|43507.6|43528.1|43508.1|43512.6|43492.6|0
1737370200000|2025-01-20 10:50:00|43528.1|43508.1|43530.1|43510.1|43532.1|43512.1|43522.6|43502.6|0
1737370500000|2025-01-20 10:55:00|43529.6|43509.6|43523.6|43503.6|43530.6|43510.6|43521.6|43501.6|0
1737370800000|2025-01-20 11:00:00|43521.6|43501.6|43538.6|43518.6|43538.6|43518.6|43520.1|43500.1|0
1737371100000|2025-01-20 11:05:00|43538.1|43518.1|43541.1|43521.1|43541.6|43521.6|43533.6|43513.6|0
1737371400000|2025-01-20 11:10:00|43540.6|43520.6|43539.6|43519.6|43540.6|43520.6|43532.1|43512.1|0
1737371700000|2025-01-20 11:15:00|43539.1|43519.1|43539.1|43519.1|43540.6|43520.6|43533.6|43513.6|0
1737372000000|2025-01-20 11:20:00|43538.6|43518.6|43537.1|43517.1|43545.6|43525.6|43536.1|43516.1|0
1737372300000|2025-01-20 11:25:00|43536.6|43516.6|43544.1|43524.1|43544.6|43524.6|43535.6|43515.6|0
1737372600000|2025-01-20 11:30:00|43543.1|43523.1|43554.6|43534.6|43556.1|43536.1|43543.1|43523.1|0
1737372900000|2025-01-20 11:35:00|43555.1|43535.1|43554.6|43534.6|43556.1|43536.1|43547.6|43527.6|0
1737373200000|2025-01-20 11:40:00|43554.1|43534.1|43534.6|43514.6|43554.6|43534.6|43532.1|43512.1|0
1737373500000|2025-01-20 11:45:00|43535.1|43515.1|43536.6|43516.6|43541.6|43521.6|43532.1|43512.1|0
1737373800000|2025-01-20 11:50:00|43537.1|43517.1|43533.6|43513.6|43537.1|43517.1|43532.1|43512.1|0
1737374100000|2025-01-20 11:55:00|43533.1|43513.1|43526.6|43506.6|43535.6|43515.6|43525.6|43505.6|0
1737374400000|2025-01-20 12:00:00|43526.1|43506.1|43516.6|43496.6|43527.1|43507.1|43512.6|43492.6|0
1737374700000|2025-01-20 12:05:00|43517.6|43497.6|43518.6|43498.6|43528.6|43508.6|43517.6|43497.6|0
1737375000000|2025-01-20 12:10:00|43517.6|43497.6|43500.6|43480.6|43518.6|43498.6|43500.6|43480.6|0
1737375300000|2025-01-20 12:15:00|43501.1|43481.1|43488.6|43468.6|43504.6|43484.6|43487.6|43467.6|0
1737375600000|2025-01-20 12:20:00|43488.1|43468.1|43480.6|43460.6|43490.6|43470.6|43480.1|43460.1|0
1737375900000|2025-01-20 12:25:00|43481.1|43461.1|43472.6|43452.6|43481.6|43461.6|43468.6|43448.6|0
1737376200000|2025-01-20 12:30:00|43472.1|43452.1|43497.6|43477.6|43499.1|43479.1|43472.1|43452.1|0
1737376500000|2025-01-20 12:35:00|43498.1|43478.1|43490.1|43470.1|43501.1|43481.1|43486.6|43466.6|0
1737376800000|2025-01-20 12:40:00|43490.6|43470.6|43492.6|43472.6|43499.6|43479.6|43486.6|43466.6|0
1737377100000|2025-01-20 12:45:00|43494.1|43474.1|43494.6|43474.6|43501.1|43481.1|43489.1|43469.1|0
1737377400000|2025-01-20 12:50:00|43494.1|43474.1|43487.6|43467.6|43501.6|43481.6|43484.1|43464.1|0
1737377700000|2025-01-20 12:55:00|43488.1|43468.1|43487.6|43467.6|43489.1|43469.1|43479.1|43459.1|0
1737378000000|2025-01-20 13:00:00|43487.1|43467.1|43471.1|43451.1|43487.6|43467.6|43465.1|43445.1|0
1737378300000|2025-01-20 13:05:00|43470.6|43450.6|43480.1|43460.1|43483.1|43463.1|43469.1|43449.1|0
1737378600000|2025-01-20 13:10:00|43479.1|43459.1|43482.6|43462.6|43484.1|43464.1|43472.6|43452.6|0
1737378900000|2025-01-20 13:15:00|43483.6|43463.6|43481.1|43461.1|43486.6|43466.6|43480.6|43460.6|0
1737379200000|2025-01-20 13:20:00|43480.6|43460.6|43485.1|43465.1|43487.1|43467.1|43477.6|43457.6|0
1737379500000|2025-01-20 13:25:00|43484.6|43464.6|43467.6|43447.6|43485.1|43465.1|43467.6|43447.6|0
1737379800000|2025-01-20 13:30:00|43468.1|43448.1|43621.1|43601.1|43621.1|43601.1|43440.6|43420.6|0
1737380100000|2025-01-20 13:35:00|43622.1|43602.1|43572.1|43552.1|43624.1|43604.1|43541.6|43521.6|0
1737380400000|2025-01-20 13:40:00|43571.6|43551.6|43606.1|43586.1|43611.1|43591.1|43549.1|43529.1|0
1737380700000|2025-01-20 13:45:00|43607.6|43587.6|43620.6|43600.6|43632.6|43612.6|43596.6|43576.6|0
1737381000000|2025-01-20 13:50:00|43617.1|43597.1|43655.1|43635.1|43661.1|43641.1|43615.1|43595.1|0
1737381300000|2025-01-20 13:55:00|43654.6|43634.6|43686.1|43666.1|43693.6|43673.6|43651.6|43631.6|0
1737381600000|2025-01-20 14:00:00|43683.1|43663.1|43705.1|43685.1|43707.6|43687.6|43683.1|43663.1|0
1737381900000|2025-01-20 14:05:00|43703.1|43683.1|43685.6|43665.6|43703.6|43683.6|43664.1|43644.1|0
1737382200000|2025-01-20 14:10:00|43685.1|43665.1|43639.6|43619.6|43690.6|43670.6|43639.6|43619.6|0
1737382500000|2025-01-20 14:15:00|43641.1|43621.1|43661.6|43641.6|43669.6|43649.6|43632.6|43612.6|0
1737382800000|2025-01-20 14:20:00|43660.6|43640.6|43701.6|43681.6|43705.6|43685.6|43658.1|43638.1|0
1737383100000|2025-01-20 14:25:00|43703.1|43683.1|43710.6|43690.6|43726.6|43706.6|43696.1|43676.1|0
1737383400000|2025-01-20 14:30:00|43714.1|43694.1|43730.1|43710.1|43736.6|43716.6|43708.6|43688.6|0
1737383700000|2025-01-20 14:35:00|43730.6|43710.6|43732.6|43712.6|43739.6|43719.6|43722.6|43702.6|0
1737384000000|2025-01-20 14:40:00|43733.1|43713.1|43799.6|43779.6|43804.6|43784.6|43722.6|43702.6|0
1737384300000|2025-01-20 14:45:00|43801.6|43781.6|43790.6|43770.6|43807.1|43787.1|43779.6|43759.6|0
1737384600000|2025-01-20 14:50:00|43792.6|43772.6|43785.1|43765.1|43797.6|43777.6|43776.6|43756.6|0
1737384900000|2025-01-20 14:55:00|43785.6|43765.6|43756.1|43736.1|43788.6|43768.6|43740.6|43720.6|0
1737385200000|2025-01-20 15:00:00|43757.1|43737.1|43717.1|43697.1|43757.1|43737.1|43712.6|43692.6|0
1737385500000|2025-01-20 15:05:00|43717.6|43697.6|43738.1|43718.1|43742.6|43722.6|43717.6|43697.6|0
1737385800000|2025-01-20 15:10:00|43737.6|43717.6|43725.1|43705.1|43745.6|43725.6|43723.6|43703.6|0
1737386100000|2025-01-20 15:15:00|43727.6|43707.6|43699.1|43679.1|43727.6|43707.6|43680.6|43660.6|0
1737386400000|2025-01-20 15:20:00|43697.1|43677.1|43661.1|43641.1|43697.1|43677.1|43654.1|43634.1|0
1737386700000|2025-01-20 15:25:00|43662.6|43642.6|43641.1|43621.1|43662.6|43642.6|43635.1|43615.1|0
1737387000000|2025-01-20 15:30:00|43641.6|43621.6|43604.6|43584.6|43641.6|43621.6|43594.6|43574.6|0
1737387300000|2025-01-20 15:35:00|43605.6|43585.6|43624.1|43604.1|43631.1|43611.1|43603.1|43583.1|0
1737387600000|2025-01-20 15:40:00|43623.6|43603.6|43585.6|43565.6|43630.1|43610.1|43577.1|43557.1|0
1737387900000|2025-01-20 15:45:00|43582.1|43562.1|43584.1|43564.1|43593.1|43573.1|43553.1|43533.1|0
1737388200000|2025-01-20 15:50:00|43584.6|43564.6|43603.6|43583.6|43607.6|43587.6|43584.6|43564.6|0
1737388500000|2025-01-20 15:55:00|43603.1|43583.1|43622.6|43602.6|43625.1|43605.1|43596.1|43576.1|0
1737388800000|2025-01-20 16:00:00|43624.1|43604.1|43667.1|43647.1|43671.1|43651.1|43620.6|43600.6|0
1737389100000|2025-01-20 16:05:00|43668.1|43648.1|43660.6|43640.6|43679.6|43659.6|43660.1|43640.1|0
1737389400000|2025-01-20 16:10:00|43661.1|43641.1|43659.6|43639.6|43669.6|43649.6|43639.6|43619.6|0
1737389700000|2025-01-20 16:15:00|43658.6|43638.6|43666.6|43646.6|43666.6|43646.6|43648.6|43628.6|0
1737390000000|2025-01-20 16:20:00|43667.1|43647.1|43679.1|43659.1|43683.1|43663.1|43665.1|43645.1|0
1737390300000|2025-01-20 16:25:00|43678.6|43658.6|43687.6|43667.6|43689.6|43669.6|43667.6|43647.6|0
1737390600000|2025-01-20 16:30:00|43688.1|43668.1|43680.1|43660.1|43693.1|43673.1|43675.1|43655.1|0
1737390900000|2025-01-20 16:35:00|43680.6|43660.6|43684.1|43664.1|43691.1|43671.1|43669.1|43649.1|0
1737391200000|2025-01-20 16:40:00|43685.1|43665.1|43674.1|43654.1|43693.1|43673.1|43669.6|43649.6|0
1737391500000|2025-01-20 16:45:00|43673.6|43653.6|43683.6|43663.6|43685.1|43665.1|43671.1|43651.1|0
1737391800000|2025-01-20 16:50:00|43684.1|43664.1|43679.1|43659.1|43687.6|43667.6|43675.6|43655.6|0
1737392100000|2025-01-20 16:55:00|43677.6|43657.6|43664.1|43644.1|43681.1|43661.1|43663.6|43643.6|0
1737392400000|2025-01-20 17:00:00|43658.1|43638.1|43666.1|43646.1|43675.1|43655.1|43655.1|43635.1|0
1737392700000|2025-01-20 17:05:00|43665.1|43645.1|43641.6|43621.6|43665.1|43645.1|43628.1|43608.1|0
1737393000000|2025-01-20 17:10:00|43643.1|43623.1|43653.1|43633.1|43666.6|43646.6|43642.1|43622.1|0
1737393300000|2025-01-20 17:15:00|43651.6|43631.6|43655.1|43635.1|43663.1|43643.1|43650.1|43630.1|0
1737393600000|2025-01-20 17:20:00|43654.1|43634.1|43649.6|43629.6|43683.6|43663.6|43631.6|43611.6|0
1737393900000|2025-01-20 17:25:00|43623.1|43603.1|43609.1|43589.1|43654.6|43634.6|43544.6|43524.6|0
1737394200000|2025-01-20 17:30:00|43600.6|43580.6|43643.1|43623.1|43643.1|43623.1|43597.6|43577.6|0
1737394500000|2025-01-20 17:35:00|43644.6|43624.6|43662.1|43642.1|43672.6|43652.6|43644.6|43624.6|0
1737394800000|2025-01-20 17:40:00|43665.6|43645.6|43660.6|43640.6|43681.6|43661.6|43634.6|43614.6|0
1737395100000|2025-01-20 17:45:00|43660.1|43640.1|43659.1|43639.1|43663.1|43643.1|43645.1|43625.1|0
1737395400000|2025-01-20 17:50:00|43659.6|43639.6|43695.1|43675.1|43701.6|43681.6|43649.1|43629.1|0
1737395700000|2025-01-20 17:55:00|43696.6|43676.6|43664.1|43644.1|43696.6|43676.6|43650.6|43630.6|0
1737396000000|2025-01-20 18:00:00|43663.5|43643.5|43664.4|43644.4|43669.1|43649.1|43655.5|43635.5|0
1737396300000|2025-01-20 18:05:00|43665.1|43645.1|43656.1|43636.1|43669.3|43649.3|43651.6|43631.6|0
1737396600000|2025-01-20 18:10:00|43655.4|43635.4|43654.5|43634.5|43655.5|43635.5|43646.5|43626.5|0
1737396900000|2025-01-20 18:15:00|43662.2|43642.2|43617.9|43597.9|43662.2|43642.2|43614.3|43594.3|0
1737397200000|2025-01-20 18:20:00|43618|43598|43604.8|43584.8|43624.2|43604.2|43603.9|43583.9|0
1737397500000|2025-01-20 18:25:00|43604.9|43584.9|43612.4|43592.4|43620.7|43600.7|43595.2|43575.2|0
1737397800000|2025-01-20 18:30:00|43612.5|43592.5|43612.6|43592.6|43616.5|43596.5|43604|43584|0
1737398100000|2025-01-20 18:35:00|43612.5|43592.5|43642.6|43622.6|43642.6|43622.6|43612.5|43592.5|0
1737398400000|2025-01-20 18:40:00|43646.4|43626.4|43657.5|43637.5|43665.1|43645.1|43646.4|43626.4|0
1737398700000|2025-01-20 18:45:00|43661.4|43641.4|43659.3|43639.3|43661.7|43641.7|43655|43635|0
1737399000000|2025-01-20 18:50:00|43674.7|43654.7|43669.8|43649.8|43683.8|43663.8|43666.7|43646.7|0
1737399300000|2025-01-20 18:55:00|43673.6|43653.6|43657.3|43637.3|43673.6|43653.6|43657.2|43637.2|0
1737399600000|2025-01-20 19:00:00|43659.5|43639.5|43672.5|43652.5|43672.5|43652.5|43655.7|43635.7|0
1737400200000|2025-01-20 19:10:00|43668.6|43648.6|43664.1|43644.1|43672.5|43652.5|43664.1|43644.1|0
1737400500000|2025-01-20 19:15:00|43661.5|43641.5|43665.2|43645.2|43665.4|43645.4|43656.7|43636.7|0
1737400800000|2025-01-20 19:20:00|43669|43649|43689.4|43669.4|43690.4|43670.4|43669|43649|0
1737401100000|2025-01-20 19:25:00|43690.1|43670.1|43695.5|43675.5|43700.8|43680.8|43689.7|43669.7|0
1737401400000|2025-01-20 19:30:00|43699.3|43679.3|43691.7|43671.7|43699.4|43679.4|43687.9|43667.9|0
1737401700000|2025-01-20 19:35:00|43687.8|43667.8|43689.7|43669.7|43689.8|43669.8|43681.3|43661.3|0
1737402000000|2025-01-20 19:40:00|43693.6|43673.6|43693.7|43673.7|43698.1|43678.1|43693.6|43673.6|0
1737402300000|2025-01-20 19:45:00|43693.3|43673.3|43706.3|43686.3|43706.3|43686.3|43693|43673|0
1737402600000|2025-01-20 19:50:00|43706.4|43686.4|43714.9|43694.9|43715.3|43695.3|43706.3|43686.3|0
1737402900000|2025-01-20 19:55:00|43714.5|43694.5|43713.4|43693.4|43715|43695|43713.2|43693.2|0
1737403200000|2025-01-20 20:00:00|43713.3|43693.3|43706.9|43686.9|43713.6|43693.6|43706.9|43686.9|0
1737403500000|2025-01-20 20:05:00|43707|43687|43710.2|43690.2|43710.9|43690.9|43706.7|43686.7|0
1737403800000|2025-01-20 20:10:00|43709.7|43689.7|43709.6|43689.6|43713.7|43693.7|43709.5|43689.5|0
1737404100000|2025-01-20 20:15:00|43709.4|43689.4|43708.5|43688.5|43713.1|43693.1|43700.6|43680.6|0
1737404400000|2025-01-20 20:20:00|43708.6|43688.6|43704.3|43684.3|43712.9|43692.9|43704.3|43684.3|0
1737404700000|2025-01-20 20:25:00|43700.4|43680.4|43699.5|43679.5|43703.3|43683.3|43699.1|43679.1|0
1737405000000|2025-01-20 20:30:00|43691.8|43671.8|43697.5|43677.5|43697.5|43677.5|43689.1|43669.1|0
1737405300000|2025-01-20 20:35:00|43697.4|43677.4|43711|43691|43715.2|43695.2|43693.1|43673.1|0
1737405600000|2025-01-20 20:40:00|43710.9|43690.9|43718.7|43698.7|43722.7|43702.7|43706.7|43686.7|0
1737405900000|2025-01-20 20:45:00|43714.9|43694.9|43734.4|43714.4|43740.5|43720.5|43706.5|43686.5|0
1737406200000|2025-01-20 20:50:00|43734.5|43714.5|43725.8|43705.8|43734.7|43714.7|43717.4|43697.4|0
1737406500000|2025-01-20 20:55:00|43725.7|43705.7|43727.2|43707.2|43729.9|43709.9|43718.4|43698.4|0
1737406800000|2025-01-20 21:00:00|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|0
1737407700000|2025-01-20 21:15:00|43718.1|43698.1|43717.9|43697.9|43718.2|43698.2|43717.8|43697.8|0
1737408000000|2025-01-20 21:20:00|43718.1|43698.1|43717.9|43697.9|43718.2|43698.2|43717.6|43697.6|0
1737408300000|2025-01-20 21:25:00|43717.2|43697.2|43717.1|43697.1|43717.2|43697.2|43717.1|43697.1|0
1737408600000|2025-01-20 21:30:00|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|0
1737409500000|2025-01-20 21:45:00|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|0
1737414000000|2025-01-20 23:00:00|43768.6|43748.6|43696.4|43676.4|43790.4|43770.4|43672.9|43652.9|0
1737414300000|2025-01-20 23:05:00|43696.9|43676.9|43709.4|43689.4|43715.4|43695.4|43689.4|43669.4|0
1737414600000|2025-01-20 23:10:00|43710.4|43690.4|43714.9|43694.9|43720.4|43700.4|43707.9|43687.9|0
1737414900000|2025-01-20 23:15:00|43714.4|43694.4|43723.4|43703.4|43729.4|43709.4|43714.4|43694.4|0
1737415200000|2025-01-20 23:20:00|43722.9|43702.9|43718.9|43698.9|43724.4|43704.4|43713.9|43693.9|0
1737415500000|2025-01-20 23:25:00|43718.4|43698.4|43709.9|43689.9|43721.4|43701.4|43704.9|43684.9|0
1737415800000|2025-01-20 23:30:00|43710.4|43690.4|43718.9|43698.9|43723.9|43703.9|43706.4|43686.4|0
1737416100000|2025-01-20 23:35:00|43717.9|43697.9|43696.9|43676.9|43718.4|43698.4|43695.4|43675.4|0
1737416400000|2025-01-20 23:40:00|43696.4|43676.4|43711.4|43691.4|43716.9|43696.9|43693.4|43673.4|0
1737416700000|2025-01-20 23:45:00|43712.4|43692.4|43744.9|43724.9|43746.9|43726.9|43710.4|43690.4|0
1737417000000|2025-01-20 23:50:00|43745.4|43725.4|43744.4|43724.4|43748.9|43728.9|43738.4|43718.4|0
1737417300000|2025-01-20 23:55:00|43744.9|43724.9|43755.4|43735.4|43758.9|43738.9|43742.4|43722.4|0
1737417600000|2025-01-21 00:00:00|43755.9|43735.9|43757.9|43737.9|43766.4|43746.4|43751.4|43731.4|0
1737417900000|2025-01-21 00:05:00|43757.4|43737.4|43776.9|43756.9|43778.4|43758.4|43753.9|43733.9|0
1737418200000|2025-01-21 00:10:00|43776.4|43756.4|43773.9|43753.9|43777.4|43757.4|43765.9|43745.9|0
1737418500000|2025-01-21 00:15:00|43771.9|43751.9|43750.4|43730.4|43779.9|43759.9|43746.4|43726.4|0
1737418800000|2025-01-21 00:20:00|43750.9|43730.9|43745.9|43725.9|43752.9|43732.9|43739.9|43719.9|0
1737419100000|2025-01-21 00:25:00|43746.4|43726.4|43733.9|43713.9|43746.9|43726.9|43727.9|43707.9|0
1737419400000|2025-01-21 00:30:00|43733.4|43713.4|43736.9|43716.9|43744.9|43724.9|43732.9|43712.9|0
1737419700000|2025-01-21 00:35:00|43736.4|43716.4|43728.4|43708.4|43739.9|43719.9|43723.9|43703.9|0
1737420000000|2025-01-21 00:40:00|43728.9|43708.9|43732.9|43712.9|43732.9|43712.9|43716.9|43696.9|0
1737420300000|2025-01-21 00:45:00|43733.4|43713.4|43703.9|43683.9|43743.9|43723.9|43697.9|43677.9|0
1737420600000|2025-01-21 00:50:00|43702.4|43682.4|43480.4|43460.4|43702.4|43682.4|43451.9|43431.9|0
1737420900000|2025-01-21 00:55:00|43481.4|43461.4|43392.4|43372.4|43499.9|43479.9|43370.9|43350.9|0
1737421200000|2025-01-21 01:00:00|43372.9|43352.9|43431.4|43411.4|43436.9|43416.9|43301.9|43281.9|0
1737421500000|2025-01-21 01:05:00|43432.9|43412.9|43469.4|43449.4|43478.9|43458.9|43428.9|43408.9|0
1737421800000|2025-01-21 01:10:00|43468.4|43448.4|43502.9|43482.9|43526.9|43506.9|43464.9|43444.9|0
1737422100000|2025-01-21 01:15:00|43502.4|43482.4|43529.4|43509.4|43559.9|43539.9|43497.4|43477.4|0
1737422400000|2025-01-21 01:20:00|43523.9|43503.9|43548.9|43528.9|43551.4|43531.4|43518.4|43498.4|0
1737422700000|2025-01-21 01:25:00|43550.4|43530.4|43568.9|43548.9|43629.9|43609.9|43503.4|43483.4|0
1737423000000|2025-01-21 01:30:00|43565.9|43545.9|43550.9|43530.9|43566.4|43546.4|43537.9|43517.9|0
1737423300000|2025-01-21 01:35:00|43549.9|43529.9|43520.4|43500.4|43558.4|43538.4|43485.4|43465.4|0
1737423600000|2025-01-21 01:40:00|43518.9|43498.9|43556.4|43536.4|43573.4|43553.4|43516.4|43496.4|0
1737423900000|2025-01-21 01:45:00|43555.9|43535.9|43539.9|43519.9|43555.9|43535.9|43531.4|43511.4|0
1737424200000|2025-01-21 01:50:00|43541.4|43521.4|43568.9|43548.9|43585.4|43565.4|43539.4|43519.4|0
1737424500000|2025-01-21 01:55:00|43571.4|43551.4|43569.4|43549.4|43596.4|43576.4|43569.4|43549.4|0
1737424800000|2025-01-21 02:00:00|43574.4|43554.4|43609.9|43589.9|43618.9|43598.9|43574.4|43554.4|0
1737425100000|2025-01-21 02:05:00|43608.4|43588.4|43610.4|43590.4|43624.4|43604.4|43602.9|43582.9|0
1737425400000|2025-01-21 02:10:00|43610.9|43590.9|43615.4|43595.4|43623.9|43603.9|43603.4|43583.4|0
1737425700000|2025-01-21 02:15:00|43614.9|43594.9|43594.4|43574.4|43614.9|43594.9|43592.4|43572.4|0
1737426000000|2025-01-21 02:20:00|43596.4|43576.4|43609.9|43589.9|43610.4|43590.4|43591.4|43571.4|0
1737426300000|2025-01-21 02:25:00|43608.4|43588.4|43586.4|43566.4|43611.4|43591.4|43585.4|43565.4|0
1737426600000|2025-01-21 02:30:00|43573.4|43553.4|43585.4|43565.4|43594.4|43574.4|43573.4|43553.4|0
1737426900000|2025-01-21 02:35:00|43585.9|43565.9|43578.4|43558.4|43586.9|43566.9|43564.4|43544.4|0
1737427200000|2025-01-21 02:40:00|43578.9|43558.9|43585.4|43565.4|43592.9|43572.9|43578.9|43558.9|0
1737427500000|2025-01-21 02:45:00|43585.9|43565.9|43602.4|43582.4|43604.9|43584.9|43585.9|43565.9|0
1737427800000|2025-01-21 02:50:00|43601.9|43581.9|43595.4|43575.4|43601.9|43581.9|43586.9|43566.9|0
1737428100000|2025-01-21 02:55:00|43595.9|43575.9|43601.4|43581.4|43605.9|43585.9|43593.4|43573.4|0
1737428400000|2025-01-21 03:00:00|43601.9|43581.9|43614.9|43594.9|43624.4|43604.4|43599.9|43579.9|0
1737428700000|2025-01-21 03:05:00|43615.4|43595.4|43619.4|43599.4|43623.4|43603.4|43605.4|43585.4|0
1737429000000|2025-01-21 03:10:00|43619.9|43599.9|43642.4|43622.4|43653.4|43633.4|43619.9|43599.9|0
1737429300000|2025-01-21 03:15:00|43642.9|43622.9|43653.9|43633.9|43656.9|43636.9|43641.4|43621.4|0
1737429600000|2025-01-21 03:20:00|43652.9|43632.9|43659.9|43639.9|43663.9|43643.9|43646.9|43626.9|0
1737429900000|2025-01-21 03:25:00|43658.9|43638.9|43646.4|43626.4|43658.9|43638.9|43644.9|43624.9|0
1737430200000|2025-01-21 03:30:00|43645.9|43625.9|43648.4|43628.4|43653.4|43633.4|43643.9|43623.9|0
1737430500000|2025-01-21 03:35:00|43647.9|43627.9|43639.4|43619.4|43649.9|43629.9|43631.4|43611.4|0
1737430800000|2025-01-21 03:40:00|43639.9|43619.9|43642.9|43622.9|43642.9|43622.9|43634.9|43614.9|0
1737431100000|2025-01-21 03:45:00|43643.4|43623.4|43633.9|43613.9|43647.4|43627.4|43633.9|43613.9|0
1737431400000|2025-01-21 03:50:00|43633.4|43613.4|43635.4|43615.4|43638.9|43618.9|43622.9|43602.9|0
1737431700000|2025-01-21 03:55:00|43635.9|43615.9|43636.9|43616.9|43643.4|43623.4|43633.4|43613.4|0
1737432000000|2025-01-21 04:00:00|43637.4|43617.4|43616.9|43596.9|43642.4|43622.4|43612.4|43592.4|0
1737432300000|2025-01-21 04:05:00|43618.4|43598.4|43619.9|43599.9|43622.9|43602.9|43616.4|43596.4|0
1737432600000|2025-01-21 04:10:00|43620.4|43600.4|43629.4|43609.4|43629.9|43609.9|43619.9|43599.9|0
1737432900000|2025-01-21 04:15:00|43628.9|43608.9|43633.4|43613.4|43633.4|43613.4|43621.4|43601.4|0
1737433200000|2025-01-21 04:20:00|43633.9|43613.9|43640.9|43620.9|43640.9|43620.9|43633.9|43613.9|0
1737433500000|2025-01-21 04:25:00|43640.4|43620.4|43628.9|43608.9|43643.4|43623.4|43626.4|43606.4|0
1737433800000|2025-01-21 04:30:00|43630.4|43610.4|43629.9|43609.9|43630.4|43610.4|43614.4|43594.4|0
1737434100000|2025-01-21 04:35:00|43629.4|43609.4|43621.4|43601.4|43630.4|43610.4|43617.9|43597.9|0
1737434400000|2025-01-21 04:40:00|43621.9|43601.9|43621.9|43601.9|43623.9|43603.9|43617.4|43597.4|0
1737434700000|2025-01-21 04:45:00|43622.4|43602.4|43620.4|43600.4|43622.4|43602.4|43618.4|43598.4|0
1737435000000|2025-01-21 04:50:00|43620.9|43600.9|43624.9|43604.9|43628.9|43608.9|43620.4|43600.4|0
1737435300000|2025-01-21 04:55:00|43625.9|43605.9|43618.4|43598.4|43625.9|43605.9|43613.4|43593.4|0
1737435600000|2025-01-21 05:00:00|43617.9|43597.9|43623.4|43603.4|43632.4|43612.4|43617.9|43597.9|0
1737435900000|2025-01-21 05:05:00|43623.9|43603.9|43627.4|43607.4|43628.4|43608.4|43620.9|43600.9|0
1737436200000|2025-01-21 05:10:00|43627.9|43607.9|43619.4|43599.4|43628.4|43608.4|43616.9|43596.9|0
1737436500000|2025-01-21 05:15:00|43618.9|43598.9|43613.9|43593.9|43620.4|43600.4|43613.4|43593.4|0
1737436800000|2025-01-21 05:20:00|43614.4|43594.4|43620.4|43600.4|43622.9|43602.9|43614.4|43594.4|0
1737437100000|2025-01-21 05:25:00|43619.9|43599.9|43616.9|43596.9|43620.4|43600.4|43614.4|43594.4|0
1737437400000|2025-01-21 05:30:00|43617.4|43597.4|43587.4|43567.4|43617.4|43597.4|43586.9|43566.9|0
1737437700000|2025-01-21 05:35:00|43587.9|43567.9|43607.4|43587.4|43612.9|43592.9|43586.9|43566.9|0
1737438000000|2025-01-21 05:40:00|43607.9|43587.9|43615.9|43595.9|43616.9|43596.9|43606.4|43586.4|0
1737438300000|2025-01-21 05:45:00|43616.4|43596.4|43606.4|43586.4|43616.4|43596.4|43602.9|43582.9|0
1737438600000|2025-01-21 05:50:00|43605.9|43585.9|43600.4|43580.4|43607.4|43587.4|43597.9|43577.9|0
1737438900000|2025-01-21 05:55:00|43600.9|43580.9|43596.9|43576.9|43605.4|43585.4|43594.4|43574.4|0
1737439200000|2025-01-21 06:00:00|43597.9|43577.9|43603.4|43583.4|43606.9|43586.9|43596.9|43576.9|0
1737439500000|2025-01-21 06:05:00|43602.9|43582.9|43603.9|43583.9|43608.4|43588.4|43598.9|43578.9|0
1737439800000|2025-01-21 06:10:00|43602.4|43582.4|43609.4|43589.4|43610.4|43590.4|43602.4|43582.4|0
1737440100000|2025-01-21 06:15:00|43608.9|43588.9|43610.4|43590.4|43615.9|43595.9|43602.9|43582.9|0
1737440400000|2025-01-21 06:20:00|43609.9|43589.9|43605.4|43585.4|43610.4|43590.4|43602.4|43582.4|0
1737440700000|2025-01-21 06:25:00|43604.9|43584.9|43609.4|43589.4|43609.9|43589.9|43603.4|43583.4|0
1737441000000|2025-01-21 06:30:00|43610.4|43590.4|43602.4|43582.4|43610.4|43590.4|43601.9|43581.9|0
1737441300000|2025-01-21 06:35:00|43602.9|43582.9|43588.4|43568.4|43605.4|43585.4|43580.4|43560.4|0
1737441600000|2025-01-21 06:40:00|43587.9|43567.9|43584.4|43564.4|43601.9|43581.9|43580.4|43560.4|0
1737441900000|2025-01-21 06:45:00|43583.9|43563.9|43581.4|43561.4|43589.4|43569.4|43576.9|43556.9|0
1737442200000|2025-01-21 06:50:00|43580.9|43560.9|43585.9|43565.9|43592.4|43572.4|43580.4|43560.4|0
1737442500000|2025-01-21 06:55:00|43584.9|43564.9|43591.9|43571.9|43592.9|43572.9|43583.9|43563.9|0
1737442800000|2025-01-21 07:00:00|43593.9|43573.9|43597.9|43577.9|43600.9|43580.9|43581.4|43561.4|0
1737443100000|2025-01-21 07:05:00|43598.4|43578.4|43584.9|43564.9|43599.9|43579.9|43578.9|43558.9|0
1737443400000|2025-01-21 07:10:00|43584.4|43564.4|43593.9|43573.9|43594.9|43574.9|43580.9|43560.9|0
1737443700000|2025-01-21 07:15:00|43594.4|43574.4|43581.4|43561.4|43594.4|43574.4|43580.9|43560.9|0
1737444000000|2025-01-21 07:20:00|43581.9|43561.9|43578.4|43558.4|43582.4|43562.4|43571.9|43551.9|0
1737444300000|2025-01-21 07:25:00|43577.9|43557.9|43607.9|43587.9|43609.9|43589.9|43577.4|43557.4|0
1737444600000|2025-01-21 07:30:00|43607.4|43587.4|43629.4|43609.4|43630.4|43610.4|43596.4|43576.4|0
1737444900000|2025-01-21 07:35:00|43629.9|43609.9|43623.4|43603.4|43632.9|43612.9|43617.9|43597.9|0
1737445200000|2025-01-21 07:40:00|43622.4|43602.4|43636.9|43616.9|43638.9|43618.9|43613.4|43593.4|0
1737445500000|2025-01-21 07:45:00|43638.4|43618.4|43619.4|43599.4|43640.9|43620.9|43616.9|43596.9|0
1737445800000|2025-01-21 07:50:00|43621.4|43601.4|43619.9|43599.9|43622.9|43602.9|43612.4|43592.4|0
1737446100000|2025-01-21 07:55:00|43622.4|43602.4|43627.4|43607.4|43628.4|43608.4|43608.9|43588.9|0
1737446400000|2025-01-21 08:00:00|43620.9|43600.9|43596.9|43576.9|43632.4|43612.4|43589.9|43569.9|0
1737446700000|2025-01-21 08:05:00|43599.4|43579.4|43612.9|43592.9|43618.9|43598.9|43586.4|43566.4|0
1737447000000|2025-01-21 08:10:00|43615.9|43595.9|43625.4|43605.4|43643.9|43623.9|43615.4|43595.4|0
1737447300000|2025-01-21 08:15:00|43622.4|43602.4|43649.4|43629.4|43650.9|43630.9|43618.4|43598.4|0
1737447600000|2025-01-21 08:20:00|43650.4|43630.4|43638.9|43618.9|43652.4|43632.4|43631.4|43611.4|0
1737447900000|2025-01-21 08:25:00|43638.4|43618.4|43636.9|43616.9|43652.9|43632.9|43633.4|43613.4|0
1737448200000|2025-01-21 08:30:00|43635.9|43615.9|43662.9|43642.9|43664.4|43644.4|43634.9|43614.9|0
1737448500000|2025-01-21 08:35:00|43662.4|43642.4|43652.9|43632.9|43666.4|43646.4|43638.4|43618.4|0
1737448800000|2025-01-21 08:40:00|43652.4|43632.4|43645.4|43625.4|43668.9|43648.9|43642.9|43622.9|0
1737449100000|2025-01-21 08:45:00|43645.9|43625.9|43653.4|43633.4|43657.4|43637.4|43645.9|43625.9|0
1737449400000|2025-01-21 08:50:00|43652.9|43632.9|43642.4|43622.4|43655.4|43635.4|43641.4|43621.4|0
1737449700000|2025-01-21 08:55:00|43642.9|43622.9|43628.9|43608.9|43646.9|43626.9|43625.9|43605.9|0
1737450000000|2025-01-21 09:00:00|43624.9|43604.9|43634.4|43614.4|43637.9|43617.9|43618.9|43598.9|0
1737450300000|2025-01-21 09:05:00|43634.9|43614.9|43622.9|43602.9|43635.9|43615.9|43619.9|43599.9|0
1737450600000|2025-01-21 09:10:00|43623.4|43603.4|43643.4|43623.4|43643.9|43623.9|43622.9|43602.9|0
1737450900000|2025-01-21 09:15:00|43642.4|43622.4|43619.9|43599.9|43642.4|43622.4|43610.9|43590.9|0
1737451200000|2025-01-21 09:20:00|43619.4|43599.4|43639.9|43619.9|43644.9|43624.9|43614.4|43594.4|0
1737451500000|2025-01-21 09:25:00|43639.4|43619.4|43633.9|43613.9|43639.4|43619.4|43626.9|43606.9|0
1737451800000|2025-01-21 09:30:00|43633.4|43613.4|43636.4|43616.4|43642.4|43622.4|43627.9|43607.9|0
1737452100000|2025-01-21 09:35:00|43635.9|43615.9|43635.9|43615.9|43640.9|43620.9|43626.4|43606.4|0
1737452400000|2025-01-21 09:40:00|43635.4|43615.4|43634.9|43614.9|43640.9|43620.9|43629.9|43609.9|0
1737452700000|2025-01-21 09:45:00|43635.4|43615.4|43643.9|43623.9|43647.9|43627.9|43634.4|43614.4|0
1737453000000|2025-01-21 09:50:00|43644.4|43624.4|43641.4|43621.4|43648.4|43628.4|43639.9|43619.9|0
1737453300000|2025-01-21 09:55:00|43640.9|43620.9|43670.4|43650.4|43670.9|43650.9|43640.9|43620.9|0
1737453600000|2025-01-21 10:00:00|43671.9|43651.9|43698.9|43678.9|43701.9|43681.9|43671.9|43651.9|0
1737453900000|2025-01-21 10:05:00|43699.4|43679.4|43721.9|43701.9|43728.4|43708.4|43698.4|43678.4|0
1737454200000|2025-01-21 10:10:00|43720.9|43700.9|43682.9|43662.9|43720.9|43700.9|43682.9|43662.9|0
1737454500000|2025-01-21 10:15:00|43679.9|43659.9|43686.9|43666.9|43692.9|43672.9|43676.9|43656.9|0
1737454800000|2025-01-21 10:20:00|43687.4|43667.4|43685.4|43665.4|43692.9|43672.9|43679.9|43659.9|0
1737455100000|2025-01-21 10:25:00|43684.9|43664.9|43697.9|43677.9|43699.9|43679.9|43679.9|43659.9|0
1737455400000|2025-01-21 10:30:00|43697.4|43677.4|43690.9|43670.9|43697.4|43677.4|43687.4|43667.4|0
1737455700000|2025-01-21 10:35:00|43689.9|43669.9|43681.9|43661.9|43690.9|43670.9|43677.4|43657.4|0
1737456000000|2025-01-21 10:40:00|43682.4|43662.4|43677.9|43657.9|43684.4|43664.4|43672.9|43652.9|0
1737456300000|2025-01-21 10:45:00|43678.4|43658.4|43669.4|43649.4|43679.9|43659.9|43664.9|43644.9|0
1737456600000|2025-01-21 10:50:00|43668.9|43648.9|43657.9|43637.9|43669.4|43649.4|43651.9|43631.9|0
1737456900000|2025-01-21 10:55:00|43658.9|43638.9|43644.4|43624.4|43659.9|43639.9|43641.4|43621.4|0
1737457200000|2025-01-21 11:00:00|43642.9|43622.9|43650.4|43630.4|43652.9|43632.9|43639.9|43619.9|0
1737457500000|2025-01-21 11:05:00|43650.9|43630.9|43656.4|43636.4|43658.9|43638.9|43650.4|43630.4|0
1737457800000|2025-01-21 11:10:00|43656.9|43636.9|43659.4|43639.4|43662.4|43642.4|43655.9|43635.9|0
1737458100000|2025-01-21 11:15:00|43659.9|43639.9|43634.4|43614.4|43660.9|43640.9|43623.9|43603.9|0
1737458400000|2025-01-21 11:20:00|43633.9|43613.9|43625.4|43605.4|43633.9|43613.9|43614.4|43594.4|0
1737458700000|2025-01-21 11:25:00|43625.9|43605.9|43618.9|43598.9|43627.9|43607.9|43608.4|43588.4|0
1737459000000|2025-01-21 11:30:00|43629.9|43609.9|43623.4|43603.4|43630.9|43610.9|43592.9|43572.9|0
1737459300000|2025-01-21 11:35:00|43622.9|43602.9|43653.4|43633.4|43656.4|43636.4|43622.9|43602.9|0
1737459600000|2025-01-21 11:40:00|43653.9|43633.9|43654.9|43634.9|43660.9|43640.9|43647.9|43627.9|0
1737459900000|2025-01-21 11:45:00|43656.4|43636.4|43657.9|43637.9|43658.9|43638.9|43643.9|43623.9|0
1737460200000|2025-01-21 11:50:00|43657.4|43637.4|43662.4|43642.4|43666.4|43646.4|43656.9|43636.9|0
1737460500000|2025-01-21 11:55:00|43660.9|43640.9|43647.9|43627.9|43663.9|43643.9|43637.4|43617.4|0
1737460800000|2025-01-21 12:00:00|43647.4|43627.4|43635.4|43615.4|43647.4|43627.4|43623.9|43603.9|0
1737461100000|2025-01-21 12:05:00|43635.9|43615.9|43675.4|43655.4|43677.9|43657.9|43635.9|43615.9|0
1737461400000|2025-01-21 12:10:00|43674.9|43654.9|43679.9|43659.9|43680.4|43660.4|43658.4|43638.4|0
1737461700000|2025-01-21 12:15:00|43679.4|43659.4|43692.9|43672.9|43700.9|43680.9|43679.4|43659.4|0
1737462000000|2025-01-21 12:20:00|43693.4|43673.4|43693.9|43673.9|43706.9|43686.9|43691.9|43671.9|0
1737462300000|2025-01-21 12:25:00|43694.4|43674.4|43704.4|43684.4|43704.9|43684.9|43685.9|43665.9|0
1737462600000|2025-01-21 12:30:00|43702.9|43682.9|43688.9|43668.9|43702.9|43682.9|43686.9|43666.9|0
1737462900000|2025-01-21 12:35:00|43689.4|43669.4|43699.4|43679.4|43708.4|43688.4|43681.9|43661.9|0
1737463200000|2025-01-21 12:40:00|43698.4|43678.4|43678.9|43658.9|43700.4|43680.4|43678.9|43658.9|0
1737463500000|2025-01-21 12:45:00|43677.4|43657.4|43680.4|43660.4|43691.9|43671.9|43675.4|43655.4|0
1737463800000|2025-01-21 12:50:00|43679.9|43659.9|43686.4|43666.4|43690.9|43670.9|43674.4|43654.4|0
1737464100000|2025-01-21 12:55:00|43685.9|43665.9|43692.4|43672.4|43695.9|43675.9|43676.4|43656.4|0
1737464400000|2025-01-21 13:00:00|43688.9|43668.9|43702.9|43682.9|43708.9|43688.9|43682.4|43662.4|0
1737464700000|2025-01-21 13:05:00|43701.9|43681.9|43684.9|43664.9|43701.9|43681.9|43680.9|43660.9|0
1737465000000|2025-01-21 13:10:00|43683.9|43663.9|43684.9|43664.9|43690.4|43670.4|43668.4|43648.4|0
1737465300000|2025-01-21 13:15:00|43684.4|43664.4|43665.9|43645.9|43684.4|43664.4|43659.9|43639.9|0
1737465600000|2025-01-21 13:20:00|43663.9|43643.9|43656.9|43636.9|43677.4|43657.4|43656.9|43636.9|0
1737465900000|2025-01-21 13:25:00|43655.9|43635.9|43654.9|43634.9|43659.9|43639.9|43642.9|43622.9|0
1737466200000|2025-01-21 13:30:00|43654.4|43634.4|43674.4|43654.4|43681.4|43661.4|43654.4|43634.4|0
1737466500000|2025-01-21 13:35:00|43673.9|43653.9|43665.4|43645.4|43674.4|43654.4|43662.4|43642.4|0
1737466800000|2025-01-21 13:40:00|43665.9|43645.9|43666.9|43646.9|43670.4|43650.4|43658.4|43638.4|0
1737467100000|2025-01-21 13:45:00|43667.4|43647.4|43693.4|43673.4|43695.9|43675.9|43665.9|43645.9|0
1737467400000|2025-01-21 13:50:00|43693.9|43673.9|43691.9|43671.9|43697.4|43677.4|43679.4|43659.4|0
1737467700000|2025-01-21 13:55:00|43691.4|43671.4|43679.4|43659.4|43696.9|43676.9|43669.9|43649.9|0
1737468000000|2025-01-21 14:00:00|43681.9|43661.9|43689.9|43669.9|43694.9|43674.9|43679.9|43659.9|0
1737468300000|2025-01-21 14:05:00|43689.4|43669.4|43684.9|43664.9|43689.9|43669.9|43671.9|43651.9|0
1737468600000|2025-01-21 14:10:00|43684.4|43664.4|43681.9|43661.9|43685.9|43665.9|43671.9|43651.9|0
1737468900000|2025-01-21 14:15:00|43678.4|43658.4|43669.9|43649.9|43694.4|43674.4|43663.9|43643.9|0
1737469200000|2025-01-21 14:20:00|43666.9|43646.9|43657.4|43637.4|43667.9|43647.9|43652.9|43632.9|0
1737469500000|2025-01-21 14:25:00|43657.9|43637.9|43658.9|43638.9|43707.4|43687.4|43657.9|43637.9|0
1737469800000|2025-01-21 14:30:00|43661.9|43641.9|43695.4|43675.4|43716.9|43696.9|43651.4|43631.4|0
1737470100000|2025-01-21 14:35:00|43699.9|43679.9|43696.4|43676.4|43703.9|43683.9|43661.9|43641.9|0
1737470400000|2025-01-21 14:40:00|43699.4|43679.4|43770.4|43750.4|43770.9|43750.9|43694.9|43674.9|0
1737470700000|2025-01-21 14:45:00|43769.9|43749.9|43795.4|43775.4|43844.9|43824.9|43762.9|43742.9|0
1737471000000|2025-01-21 14:50:00|43795.9|43775.9|43741.9|43721.9|43819.4|43799.4|43730.9|43710.9|0
1737471300000|2025-01-21 14:55:00|43748.4|43728.4|43789.4|43769.4|43797.4|43777.4|43744.4|43724.4|0
1737471600000|2025-01-21 15:00:00|43791.9|43771.9|43753.4|43733.4|43793.4|43773.4|43729.4|43709.4|0
1737471900000|2025-01-21 15:05:00|43751.4|43731.4|43801.9|43781.9|43812.9|43792.9|43731.9|43711.9|0
1737472200000|2025-01-21 15:10:00|43797.9|43777.9|43740.9|43720.9|43801.9|43781.9|43699.4|43679.4|0
1737472500000|2025-01-21 15:15:00|43742.4|43722.4|43770.9|43750.9|43787.4|43767.4|43741.9|43721.9|0
1737472800000|2025-01-21 15:20:00|43771.4|43751.4|43746.4|43726.4|43785.9|43765.9|43737.4|43717.4|0
1737473100000|2025-01-21 15:25:00|43746.9|43726.9|43791.4|43771.4|43796.4|43776.4|43746.9|43726.9|0
1737473400000|2025-01-21 15:30:00|43787.9|43767.9|43765.4|43745.4|43811.9|43791.9|43764.4|43744.4|0
1737473700000|2025-01-21 15:35:00|43766.9|43746.9|43812.9|43792.9|43815.9|43795.9|43757.9|43737.9|0
1737474000000|2025-01-21 15:40:00|43809.9|43789.9|43816.4|43796.4|43828.4|43808.4|43807.9|43787.9|0
1737474300000|2025-01-21 15:45:00|43815.9|43795.9|43803.4|43783.4|43820.9|43800.9|43774.9|43754.9|0
1737474600000|2025-01-21 15:50:00|43802.4|43782.4|43807.4|43787.4|43811.9|43791.9|43781.4|43761.4|0
1737474900000|2025-01-21 15:55:00|43806.9|43786.9|43842.9|43822.9|43856.9|43836.9|43798.9|43778.9|0
1737475200000|2025-01-21 16:00:00|43841.9|43821.9|43843.9|43823.9|43849.9|43829.9|43815.4|43795.4|0
1737475500000|2025-01-21 16:05:00|43844.4|43824.4|43883.9|43863.9|43891.9|43871.9|43843.4|43823.4|0
1737475800000|2025-01-21 16:10:00|43884.4|43864.4|43886.4|43866.4|43894.9|43874.9|43873.9|43853.9|0
1737476100000|2025-01-21 16:15:00|43885.9|43865.9|43901.4|43881.4|43901.4|43881.4|43877.9|43857.9|0
1737476400000|2025-01-21 16:20:00|43900.9|43880.9|43911.4|43891.4|43922.4|43902.4|43896.9|43876.9|0
1737476700000|2025-01-21 16:25:00|43912.9|43892.9|43929.9|43909.9|43933.4|43913.4|43912.4|43892.4|0
1737477000000|2025-01-21 16:30:00|43931.9|43911.9|43926.9|43906.9|43949.4|43929.4|43923.9|43903.9|0
1737477300000|2025-01-21 16:35:00|43926.4|43906.4|43908.9|43888.9|43936.9|43916.9|43903.9|43883.9|0
1737477600000|2025-01-21 16:40:00|43908.4|43888.4|43898.9|43878.9|43924.9|43904.9|43888.9|43868.9|0
1737477900000|2025-01-21 16:45:00|43901.9|43881.9|43916.4|43896.4|43918.9|43898.9|43900.4|43880.4|0
1737478200000|2025-01-21 16:50:00|43912.9|43892.9|43939.9|43919.9|43939.9|43919.9|43903.9|43883.9|0
1737478500000|2025-01-21 16:55:00|43940.4|43920.4|43934.9|43914.9|43944.9|43924.9|43915.9|43895.9|0
1737478800000|2025-01-21 17:00:00|43933.9|43913.9|43920.9|43900.9|43944.9|43924.9|43908.9|43888.9|0
1737479100000|2025-01-21 17:05:00|43922.9|43902.9|43942.4|43922.4|43944.9|43924.9|43918.9|43898.9|0
1737479400000|2025-01-21 17:10:00|43942.9|43922.9|43938.9|43918.9|43948.4|43928.4|43926.9|43906.9|0
1737479700000|2025-01-21 17:15:00|43939.9|43919.9|43925.4|43905.4|43946.4|43926.4|43920.9|43900.9|0
1737480000000|2025-01-21 17:20:00|43928.9|43908.9|43938.9|43918.9|43941.9|43921.9|43905.9|43885.9|0
1737480300000|2025-01-21 17:25:00|43937.9|43917.9|43940.9|43920.9|43954.9|43934.9|43927.9|43907.9|0
1737480600000|2025-01-21 17:30:00|43941.4|43921.4|43970.9|43950.9|43971.4|43951.4|43937.4|43917.4|0
1737480900000|2025-01-21 17:35:00|43970.4|43950.4|43958.4|43938.4|43978.4|43958.4|43948.9|43928.9|0
1737481200000|2025-01-21 17:40:00|43958.9|43938.9|43952.9|43932.9|43987.4|43967.4|43949.9|43929.9|0
1737481500000|2025-01-21 17:45:00|43953.4|43933.4|43955.9|43935.9|43967.4|43947.4|43948.4|43928.4|0
1737481800000|2025-01-21 17:50:00|43956.4|43936.4|43959.9|43939.9|43969.4|43949.4|43951.4|43931.4|0
1737482100000|2025-01-21 17:55:00|43959.4|43939.4|43956.9|43936.9|43965.4|43945.4|43952.9|43932.9|0
1737482400000|2025-01-21 18:00:00|43954.4|43934.4|43946.9|43926.9|43955.9|43935.9|43928.9|43908.9|0
1737482700000|2025-01-21 18:05:00|43945.9|43925.9|43966.9|43946.9|43973.9|43953.9|43945.9|43925.9|0
1737483000000|2025-01-21 18:10:00|43967.4|43947.4|43957.9|43937.9|43973.9|43953.9|43952.4|43932.4|0
1737483300000|2025-01-21 18:15:00|43958.4|43938.4|43977.9|43957.9|43986.9|43966.9|43956.9|43936.9|0
1737483600000|2025-01-21 18:20:00|43977.4|43957.4|43980.9|43960.9|43983.9|43963.9|43967.9|43947.9|0
1737483900000|2025-01-21 18:25:00|43983.4|43963.4|43971.9|43951.9|43983.9|43963.9|43962.9|43942.9|0
1737484200000|2025-01-21 18:30:00|43973.9|43953.9|43966.9|43946.9|43975.4|43955.4|43960.9|43940.9|0
1737484500000|2025-01-21 18:35:00|43967.9|43947.9|43957.9|43937.9|43975.4|43955.4|43951.4|43931.4|0
1737484800000|2025-01-21 18:40:00|43956.9|43936.9|43949.9|43929.9|43960.9|43940.9|43931.4|43911.4|0
1737485100000|2025-01-21 18:45:00|43952.4|43932.4|43938.9|43918.9|43958.9|43938.9|43932.9|43912.9|0
1737485400000|2025-01-21 18:50:00|43939.4|43919.4|43955.9|43935.9|43967.9|43947.9|43935.9|43915.9|0
1737485700000|2025-01-21 18:55:00|43954.9|43934.9|43973.9|43953.9|43981.4|43961.4|43952.4|43932.4|0
1737486000000|2025-01-21 19:00:00|43971.4|43951.4|43954.4|43934.4|43974.9|43954.9|43951.4|43931.4|0
1737486300000|2025-01-21 19:05:00|43953.9|43933.9|43969.4|43949.4|43974.9|43954.9|43952.4|43932.4|0
1737486600000|2025-01-21 19:10:00|43969.9|43949.9|43973.9|43953.9|43984.9|43964.9|43967.9|43947.9|0
1737486900000|2025-01-21 19:15:00|43974.9|43954.9|43969.9|43949.9|43983.9|43963.9|43961.4|43941.4|0
1737487200000|2025-01-21 19:20:00|43969.4|43949.4|43962.9|43942.9|43971.9|43951.9|43951.9|43931.9|0
1737487500000|2025-01-21 19:25:00|43963.4|43943.4|43973.9|43953.9|43988.9|43968.9|43963.4|43943.4|0
1737487800000|2025-01-21 19:30:00|43974.9|43954.9|43953.4|43933.4|43974.9|43954.9|43951.4|43931.4|0
1737488100000|2025-01-21 19:35:00|43952.9|43932.9|43934.9|43914.9|43956.9|43936.9|43927.4|43907.4|0
1737488400000|2025-01-21 19:40:00|43936.9|43916.9|43948.9|43928.9|43955.9|43935.9|43936.9|43916.9|0
1737488700000|2025-01-21 19:45:00|43948.4|43928.4|43948.9|43928.9|43953.9|43933.9|43939.9|43919.9|0
1737489000000|2025-01-21 19:50:00|43947.9|43927.9|43951.9|43931.9|43958.9|43938.9|43942.9|43922.9|0
1737489300000|2025-01-21 19:55:00|43952.4|43932.4|43964.9|43944.9|43968.9|43948.9|43950.9|43930.9|0
1737489600000|2025-01-21 20:00:00|43961.9|43941.9|43960.9|43940.9|43964.9|43944.9|43950.9|43930.9|0
1737489900000|2025-01-21 20:05:00|43961.4|43941.4|43973.9|43953.9|43973.9|43953.9|43959.4|43939.4|0
1737490200000|2025-01-21 20:10:00|43974.4|43954.4|43971.9|43951.9|43977.4|43957.4|43967.4|43947.4|0
1737490500000|2025-01-21 20:15:00|43970.9|43950.9|43992.4|43972.4|43996.4|43976.4|43969.9|43949.9|0
1737490800000|2025-01-21 20:20:00|43990.9|43970.9|44000.4|43980.4|44003.4|43983.4|43988.9|43968.9|0
1737491100000|2025-01-21 20:25:00|43999.9|43979.9|44007.4|43987.4|44009.4|43989.4|43989.9|43969.9|0
1737491400000|2025-01-21 20:30:00|44004.9|43984.9|43992.4|43972.4|44005.9|43985.9|43990.9|43970.9|0
1737491700000|2025-01-21 20:35:00|43991.9|43971.9|44012.9|43992.9|44014.9|43994.9|43976.9|43956.9|0
1737492000000|2025-01-21 20:40:00|44012.4|43992.4|44038.9|44018.9|44039.9|44019.9|44008.9|43988.9|0
1737492300000|2025-01-21 20:45:00|44039.4|44019.4|44042.9|44022.9|44043.9|44023.9|44027.9|44007.9|0
1737492600000|2025-01-21 20:50:00|44042.4|44022.4|44058.4|44038.4|44067.9|44047.9|44042.4|44022.4|0
1737492900000|2025-01-21 20:55:00|44059.4|44039.4|44042.9|44022.9|44063.9|44043.9|44027.9|44007.9|0
1737493200000|2025-01-21 21:00:00|44050.9|44030.9|44058.9|44038.9|44062.9|44042.9|44036.4|44016.4|0
1737493500000|2025-01-21 21:05:00|44060.4|44040.4|44054.9|44034.9|44075.9|44055.9|44054.9|44034.9|0
1737493800000|2025-01-21 21:10:00|44054.4|44034.4|44047.4|44027.4|44056.4|44036.4|44043.9|44023.9|0
1737494100000|2025-01-21 21:15:00|44046.9|44026.9|44042.4|44022.4|44048.9|44028.9|44039.9|44019.9|0
1737494400000|2025-01-21 21:20:00|44042.9|44022.9|44046.9|44026.9|44048.4|44028.4|44039.9|44019.9|0
1737494700000|2025-01-21 21:25:00|44046.4|44026.4|44044.9|44024.9|44047.9|44027.9|44042.4|44022.4|0
1737495000000|2025-01-21 21:30:00|44044.4|44024.4|44043.4|44023.4|44044.9|44024.9|44039.4|44019.4|0
1737495300000|2025-01-21 21:35:00|44042.9|44022.9|44039.9|44019.9|44042.9|44022.9|44039.4|44019.4|0
1737495600000|2025-01-21 21:40:00|44040.9|44020.9|44048.9|44028.9|44048.9|44028.9|44039.9|44019.9|0
1737495900000|2025-01-21 21:45:00|44047.9|44027.9|44048.4|44028.4|44049.9|44029.9|44045.9|44025.9|0
1737496200000|2025-01-21 21:50:00|44047.9|44027.9|44050.9|44030.9|44052.9|44032.9|44045.9|44025.9|0
1737496500000|2025-01-21 21:55:00|44051.4|44031.4|44052.8|44032.8|44055.9|44035.9|44049.9|44029.9|0
1737496800000|2025-01-21 22:00:00|44053.2|44033.2|44045.4|44025.4|44056.3|44036.3|44045.3|44025.3|0
1737497100000|2025-01-21 22:05:00|44045.5|44025.5|44049.4|44029.4|44050.4|44030.4|44042.9|44022.9|0
1737497400000|2025-01-21 22:10:00|44050.2|44030.2|44050.6|44030.6|44051.1|44031.1|44049.3|44029.3|0
1737497700000|2025-01-21 22:15:00|44050.4|44030.4|44053.2|44033.2|44053.8|44033.8|44050.4|44030.4|0
1737498000000|2025-01-21 22:20:00|44052.2|44032.2|44047.4|44027.4|44054|44034|44045.8|44025.8|0
1737498300000|2025-01-21 22:25:00|44048.2|44028.2|44057.3|44037.3|44058.3|44038.3|44048.2|44028.2|0
1737498600000|2025-01-21 22:30:00|44056.6|44036.6|44068.7|44048.7|44069.5|44049.5|44055.2|44035.2|0
1737498900000|2025-01-21 22:35:00|44069|44049|44065.2|44045.2|44069|44049|44060.7|44040.7|0
1737499200000|2025-01-21 22:40:00|44065.8|44045.8|44077.5|44057.5|44079|44059|44062.6|44042.6|0
1737499500000|2025-01-21 22:45:00|44077.8|44057.8|44078.9|44058.9|44082|44062|44075.1|44055.1|0
1737499800000|2025-01-21 22:50:00|44079.1|44059.1|44074.9|44054.9|44087.9|44067.9|44070.1|44050.1|0
1737500100000|2025-01-21 22:55:00|44074.1|44054.1|44077.5|44057.5|44083.1|44063.1|44073.3|44053.3|0
1737500400000|2025-01-21 23:00:00|44040.9|44020.9|44019.4|43999.4|44066.9|44046.9|44012.4|43992.4|0
1737500700000|2025-01-21 23:05:00|44001.9|43981.9|44020.4|44000.4|44041.9|44021.9|44001.9|43981.9|0
1737501000000|2025-01-21 23:10:00|44017.4|43997.4|44032.9|44012.9|44037.9|44017.9|44016.4|43996.4|0
1737501300000|2025-01-21 23:15:00|44033.4|44013.4|44019.9|43999.9|44034.9|44014.9|44017.4|43997.4|0
1737501600000|2025-01-21 23:20:00|44017.4|43997.4|44024.9|44004.9|44026.9|44006.9|44016.4|43996.4|0
1737501900000|2025-01-21 23:25:00|44024.4|44004.4|44007.4|43987.4|44028.4|44008.4|44005.9|43985.9|0
1737502200000|2025-01-21 23:30:00|44008.9|43988.9|44017.9|43997.9|44018.9|43998.9|44006.9|43986.9|0
1737502500000|2025-01-21 23:35:00|44018.4|43998.4|44015.9|43995.9|44024.4|44004.4|44005.9|43985.9|0
1737502800000|2025-01-21 23:40:00|44015.4|43995.4|44019.4|43999.4|44022.9|44002.9|44013.9|43993.9|0
1737503100000|2025-01-21 23:45:00|44019.9|43999.9|44040.4|44020.4|44040.4|44020.4|44018.9|43998.9|0
1737503400000|2025-01-21 23:50:00|44040.9|44020.9|44037.9|44017.9|44042.9|44022.9|44034.4|44014.4|0
1737503700000|2025-01-21 23:55:00|44037.4|44017.4|44047.9|44027.9|44048.9|44028.9|44035.9|44015.9|0
1737504000000|2025-01-22 00:00:00|44048.9|44028.9|44048.4|44028.4|44056.4|44036.4|44047.9|44027.9|0
1737504300000|2025-01-22 00:05:00|44047.9|44027.9|44045.9|44025.9|44048.9|44028.9|44039.4|44019.4|0
1737504600000|2025-01-22 00:10:00|44045.4|44025.4|44039.9|44019.9|44048.4|44028.4|44035.4|44015.4|0
1737504900000|2025-01-22 00:15:00|44040.4|44020.4|44039.9|44019.9|44044.4|44024.4|44036.4|44016.4|0
1737505200000|2025-01-22 00:20:00|44040.4|44020.4|44046.9|44026.9|44049.4|44029.4|44040.4|44020.4|0
1737505500000|2025-01-22 00:25:00|44046.4|44026.4|44048.9|44028.9|44050.9|44030.9|44045.4|44025.4|0
1737505800000|2025-01-22 00:30:00|44049.4|44029.4|44055.4|44035.4|44055.9|44035.9|44048.9|44028.9|0
1737506100000|2025-01-22 00:35:00|44054.9|44034.9|44052.9|44032.9|44058.4|44038.4|44050.4|44030.4|0
1737506400000|2025-01-22 00:40:00|44052.4|44032.4|44049.9|44029.9|44054.9|44034.9|44045.9|44025.9|0
1737506700000|2025-01-22 00:45:00|44050.4|44030.4|44056.4|44036.4|44063.4|44043.4|44049.9|44029.9|0
1737507000000|2025-01-22 00:50:00|44055.9|44035.9|44053.9|44033.9|44057.9|44037.9|44051.9|44031.9|0
1737507300000|2025-01-22 00:55:00|44053.4|44033.4|44061.9|44041.9|44063.9|44043.9|44053.4|44033.4|0
1737507600000|2025-01-22 01:00:00|44058.9|44038.9|44038.9|44018.9|44058.9|44038.9|44036.4|44016.4|0
1737507900000|2025-01-22 01:05:00|44039.4|44019.4|44042.9|44022.9|44048.4|44028.4|44039.4|44019.4|0
1737508200000|2025-01-22 01:10:00|44043.4|44023.4|44041.9|44021.9|44043.9|44023.9|44033.9|44013.9|0
1737508500000|2025-01-22 01:15:00|44041.4|44021.4|44053.9|44033.9|44054.9|44034.9|44041.4|44021.4|0
1737508800000|2025-01-22 01:20:00|44054.4|44034.4|44052.9|44032.9|44056.9|44036.9|44050.9|44030.9|0
1737509100000|2025-01-22 01:25:00|44052.4|44032.4|44053.4|44033.4|44055.9|44035.9|44050.9|44030.9|0
1737509400000|2025-01-22 01:30:00|44052.9|44032.9|44048.9|44028.9|44052.9|44032.9|44046.9|44026.9|0
1737509700000|2025-01-22 01:35:00|44049.4|44029.4|44049.4|44029.4|44052.9|44032.9|44045.9|44025.9|0
1737510000000|2025-01-22 01:40:00|44048.9|44028.9|44047.9|44027.9|44048.9|44028.9|44044.9|44024.9|0
1737510300000|2025-01-22 01:45:00|44048.4|44028.4|44054.9|44034.9|44056.9|44036.9|44048.4|44028.4|0
1737510600000|2025-01-22 01:50:00|44055.4|44035.4|44060.4|44040.4|44061.9|44041.9|44054.9|44034.9|0
1737510900000|2025-01-22 01:55:00|44060.9|44040.9|44056.9|44036.9|44060.9|44040.9|44052.9|44032.9|0
1737511200000|2025-01-22 02:00:00|44055.9|44035.9|44061.9|44041.9|44062.9|44042.9|44054.9|44034.9|0
1737511500000|2025-01-22 02:05:00|44062.4|44042.4|44071.9|44051.9|44072.9|44052.9|44062.4|44042.4|0
1737511800000|2025-01-22 02:10:00|44072.9|44052.9|44072.9|44052.9|44074.4|44054.4|44071.4|44051.4|0
1737512100000|2025-01-22 02:15:00|44072.4|44052.4|44072.9|44052.9|44076.4|44056.4|44070.9|44050.9|0
1737512400000|2025-01-22 02:20:00|44072.4|44052.4|44068.4|44048.4|44073.9|44053.9|44068.4|44048.4|0
1737512700000|2025-01-22 02:25:00|44068.9|44048.9|44067.9|44047.9|44071.9|44051.9|44066.4|44046.4|0
1737513000000|2025-01-22 02:30:00|44067.4|44047.4|44065.9|44045.9|44067.4|44047.4|44062.4|44042.4|0
1737513300000|2025-01-22 02:35:00|44065.4|44045.4|44065.9|44045.9|44070.9|44050.9|44062.9|44042.9|0
1737513600000|2025-01-22 02:40:00|44066.4|44046.4|44056.9|44036.9|44067.4|44047.4|44056.9|44036.9|0
1737513900000|2025-01-22 02:45:00|44057.4|44037.4|44058.4|44038.4|44059.9|44039.9|44054.9|44034.9|0
1737514200000|2025-01-22 02:50:00|44057.9|44037.9|44059.4|44039.4|44060.9|44040.9|44055.9|44035.9|0
1737514500000|2025-01-22 02:55:00|44058.9|44038.9|44058.9|44038.9|44060.4|44040.4|44054.9|44034.9|0
1737514800000|2025-01-22 03:00:00|44059.9|44039.9|44056.9|44036.9|44063.9|44043.9|44056.9|44036.9|0
1737515100000|2025-01-22 03:05:00|44055.9|44035.9|44050.9|44030.9|44055.9|44035.9|44049.9|44029.9|0
1737515400000|2025-01-22 03:10:00|44052.9|44032.9|44056.9|44036.9|44059.9|44039.9|44052.9|44032.9|0
1737515700000|2025-01-22 03:15:00|44057.4|44037.4|44052.9|44032.9|44057.4|44037.4|44049.9|44029.9|0
1737516000000|2025-01-22 03:20:00|44052.4|44032.4|44052.9|44032.9|44055.4|44035.4|44050.9|44030.9|0
1737516300000|2025-01-22 03:25:00|44052.4|44032.4|44051.9|44031.9|44052.4|44032.4|44048.9|44028.9|0
1737516600000|2025-01-22 03:30:00|44052.4|44032.4|44055.9|44035.9|44056.4|44036.4|44052.4|44032.4|0
1737516900000|2025-01-22 03:35:00|44056.4|44036.4|44056.9|44036.9|44057.9|44037.9|44052.9|44032.9|0
1737517200000|2025-01-22 03:40:00|44055.9|44035.9|44055.9|44035.9|44058.4|44038.4|44054.9|44034.9|0
1737517500000|2025-01-22 03:45:00|44056.4|44036.4|44048.9|44028.9|44056.9|44036.9|44047.9|44027.9|0
1737517800000|2025-01-22 03:50:00|44047.9|44027.9|44052.9|44032.9|44054.9|44034.9|44046.9|44026.9|0
1737518100000|2025-01-22 03:55:00|44053.9|44033.9|44053.4|44033.4|44055.9|44035.9|44048.9|44028.9|0
1737518400000|2025-01-22 04:00:00|44052.9|44032.9|44050.9|44030.9|44054.9|44034.9|44047.9|44027.9|0
1737518700000|2025-01-22 04:05:00|44051.4|44031.4|44046.4|44026.4|44051.4|44031.4|44045.4|44025.4|0
1737519000000|2025-01-22 04:10:00|44045.9|44025.9|44048.9|44028.9|44049.4|44029.4|44045.4|44025.4|0
1737519300000|2025-01-22 04:15:00|44048.4|44028.4|44043.9|44023.9|44049.4|44029.4|44043.4|44023.4|0
1737519600000|2025-01-22 04:20:00|44044.4|44024.4|44043.9|44023.9|44045.9|44025.9|44042.4|44022.4|0
1737519900000|2025-01-22 04:25:00|44044.4|44024.4|44045.9|44025.9|44046.9|44026.9|44043.4|44023.4|0
1737520200000|2025-01-22 04:30:00|44045.4|44025.4|44052.9|44032.9|44052.9|44032.9|44044.9|44024.9|0
1737520500000|2025-01-22 04:35:00|44053.4|44033.4|44064.9|44044.9|44066.4|44046.4|44049.9|44029.9|0
1737520800000|2025-01-22 04:40:00|44065.4|44045.4|44059.9|44039.9|44069.4|44049.4|44059.9|44039.9|0
1737521100000|2025-01-22 04:45:00|44059.4|44039.4|44060.9|44040.9|44062.9|44042.9|44058.4|44038.4|0
1737521400000|2025-01-22 04:50:00|44061.9|44041.9|44063.9|44043.9|44064.4|44044.4|44060.4|44040.4|0
1737521700000|2025-01-22 04:55:00|44063.4|44043.4|44063.9|44043.9|44065.4|44045.4|44060.4|44040.4|0
1737522000000|2025-01-22 05:00:00|44062.9|44042.9|44058.4|44038.4|44062.9|44042.9|44056.9|44036.9|0
1737522300000|2025-01-22 05:05:00|44057.9|44037.9|44060.9|44040.9|44061.9|44041.9|44057.4|44037.4|0
1737522600000|2025-01-22 05:10:00|44060.4|44040.4|44055.9|44035.9|44060.9|44040.9|44055.9|44035.9|0
1737522900000|2025-01-22 05:15:00|44055.4|44035.4|44055.9|44035.9|44056.9|44036.9|44052.9|44032.9|0
1737523200000|2025-01-22 05:20:00|44055.4|44035.4|44054.9|44034.9|44055.9|44035.9|44051.9|44031.9|0
1737523500000|2025-01-22 05:25:00|44054.4|44034.4|44054.9|44034.9|44057.4|44037.4|44053.9|44033.9|0
1737523800000|2025-01-22 05:30:00|44055.4|44035.4|44054.9|44034.9|44055.9|44035.9|44052.9|44032.9|0
1737524100000|2025-01-22 05:35:00|44055.4|44035.4|44058.9|44038.9|44060.4|44040.4|44054.4|44034.4|0
1737524400000|2025-01-22 05:40:00|44059.4|44039.4|44055.9|44035.9|44059.4|44039.4|44054.9|44034.9|0
1737524700000|2025-01-22 05:45:00|44055.4|44035.4|44054.9|44034.9|44055.9|44035.9|44053.9|44033.9|0
1737525000000|2025-01-22 05:50:00|44055.4|44035.4|44053.9|44033.9|44056.9|44036.9|44053.4|44033.4|0
1737525300000|2025-01-22 05:55:00|44054.4|44034.4|44055.9|44035.9|44056.9|44036.9|44053.9|44033.9|0
1737525600000|2025-01-22 06:00:00|44055.4|44035.4|44056.9|44036.9|44058.9|44038.9|44052.9|44032.9|0
1737525900000|2025-01-22 06:05:00|44056.4|44036.4|44055.9|44035.9|44058.9|44038.9|44053.9|44033.9|0
1737526200000|2025-01-22 06:10:00|44055.4|44035.4|44054.9|44034.9|44056.9|44036.9|44052.4|44032.4|0
1737526500000|2025-01-22 06:15:00|44054.4|44034.4|44049.9|44029.9|44055.4|44035.4|44047.9|44027.9|0
1737526800000|2025-01-22 06:20:00|44049.4|44029.4|44038.4|44018.4|44049.4|44029.4|44036.9|44016.9|0
1737527100000|2025-01-22 06:25:00|44038.9|44018.9|44042.9|44022.9|44045.9|44025.9|44038.9|44018.9|0
1737527400000|2025-01-22 06:30:00|44041.9|44021.9|44038.9|44018.9|44043.4|44023.4|44036.4|44016.4|0
1737527700000|2025-01-22 06:35:00|44037.9|44017.9|44037.9|44017.9|44039.4|44019.4|44034.9|44014.9|0
1737528000000|2025-01-22 06:40:00|44038.4|44018.4|44040.9|44020.9|44041.9|44021.9|44036.9|44016.9|0
1737528300000|2025-01-22 06:45:00|44041.4|44021.4|44037.9|44017.9|44041.9|44021.9|44034.4|44014.4|0
1737528600000|2025-01-22 06:50:00|44036.9|44016.9|44030.4|44010.4|44036.9|44016.9|44027.4|44007.4|0
1737528900000|2025-01-22 06:55:00|44031.4|44011.4|44028.9|44008.9|44032.4|44012.4|44027.4|44007.4|0
1737529200000|2025-01-22 07:00:00|44029.9|44009.9|44025.9|44005.9|44032.4|44012.4|44022.4|44002.4|0
1737529500000|2025-01-22 07:05:00|44026.4|44006.4|44035.9|44015.9|44035.9|44015.9|44026.4|44006.4|0
1737529800000|2025-01-22 07:10:00|44035.4|44015.4|44039.9|44019.9|44049.4|44029.4|44035.4|44015.4|0
1737530100000|2025-01-22 07:15:00|44039.4|44019.4|44035.9|44015.9|44039.4|44019.4|44028.9|44008.9|0
1737530400000|2025-01-22 07:20:00|44035.4|44015.4|44029.4|44009.4|44039.9|44019.9|44028.4|44008.4|0
1737530700000|2025-01-22 07:25:00|44029.9|44009.9|44039.9|44019.9|44040.4|44020.4|44027.9|44007.9|0
1737531000000|2025-01-22 07:30:00|44040.4|44020.4|44037.9|44017.9|44043.9|44023.9|44035.9|44015.9|0
1737531300000|2025-01-22 07:35:00|44036.9|44016.9|44044.4|44024.4|44047.9|44027.9|44036.9|44016.9|0
1737531600000|2025-01-22 07:40:00|44043.9|44023.9|44040.9|44020.9|44045.9|44025.9|44039.9|44019.9|0
1737531900000|2025-01-22 07:45:00|44040.4|44020.4|44028.4|44008.4|44040.4|44020.4|44027.4|44007.4|0
1737532200000|2025-01-22 07:50:00|44028.9|44008.9|44025.9|44005.9|44029.9|44009.9|44021.4|44001.4|0
1737532500000|2025-01-22 07:55:00|44026.4|44006.4|44033.4|44013.4|44033.4|44013.4|44025.9|44005.9|0
1737532800000|2025-01-22 08:00:00|44029.4|44009.4|44056.9|44036.9|44057.9|44037.9|44029.4|44009.4|0
1737533100000|2025-01-22 08:05:00|44057.4|44037.4|44057.4|44037.4|44061.4|44041.4|44049.9|44029.9|0
1737533400000|2025-01-22 08:10:00|44057.9|44037.9|44059.4|44039.4|44060.4|44040.4|44052.9|44032.9|0
1737533700000|2025-01-22 08:15:00|44061.4|44041.4|44079.4|44059.4|44080.4|44060.4|44060.4|44040.4|0
1737534000000|2025-01-22 08:20:00|44078.9|44058.9|44081.9|44061.9|44082.9|44062.9|44071.9|44051.9|0
1737534300000|2025-01-22 08:25:00|44081.4|44061.4|44088.9|44068.9|44088.9|44068.9|44072.9|44052.9|0
1737534600000|2025-01-22 08:30:00|44089.4|44069.4|44095.4|44075.4|44102.4|44082.4|44089.4|44069.4|0
1737534900000|2025-01-22 08:35:00|44095.9|44075.9|44104.4|44084.4|44104.9|44084.9|44090.9|44070.9|0
1737535200000|2025-01-22 08:40:00|44105.4|44085.4|44101.9|44081.9|44114.4|44094.4|44097.4|44077.4|0
1737535500000|2025-01-22 08:45:00|44101.4|44081.4|44088.9|44068.9|44101.4|44081.4|44084.9|44064.9|0
1737535800000|2025-01-22 08:50:00|44089.4|44069.4|44096.4|44076.4|44096.9|44076.9|44086.9|44066.9|0
1737536100000|2025-01-22 08:55:00|44096.9|44076.9|44102.9|44082.9|44104.4|44084.4|44090.9|44070.9|0
1737536400000|2025-01-22 09:00:00|44103.4|44083.4|44106.4|44086.4|44109.9|44089.9|44098.9|44078.9|0
1737536700000|2025-01-22 09:05:00|44106.9|44086.9|44099.4|44079.4|44108.4|44088.4|44095.9|44075.9|0
1737537000000|2025-01-22 09:10:00|44098.9|44078.9|44114.9|44094.9|44117.4|44097.4|44098.9|44078.9|0
1737537300000|2025-01-22 09:15:00|44115.9|44095.9|44109.9|44089.9|44123.9|44103.9|44106.9|44086.9|0
1737537600000|2025-01-22 09:20:00|44109.4|44089.4|44119.9|44099.9|44121.4|44101.4|44105.4|44085.4|0
1737537900000|2025-01-22 09:25:00|44120.4|44100.4|44121.4|44101.4|44123.9|44103.9|44114.9|44094.9|0
1737538200000|2025-01-22 09:30:00|44120.9|44100.9|44112.9|44092.9|44122.9|44102.9|44110.9|44090.9|0
1737538500000|2025-01-22 09:35:00|44112.4|44092.4|44114.4|44094.4|44122.9|44102.9|44108.4|44088.4|0
1737538800000|2025-01-22 09:40:00|44114.9|44094.9|44111.9|44091.9|44117.9|44097.9|44108.9|44088.9|0
1737539100000|2025-01-22 09:45:00|44112.9|44092.9|44113.9|44093.9|44114.4|44094.4|44107.4|44087.4|0
1737539400000|2025-01-22 09:50:00|44113.4|44093.4|44115.4|44095.4|44118.9|44098.9|44110.4|44090.4|0
1737539700000|2025-01-22 09:55:00|44116.9|44096.9|44105.4|44085.4|44120.4|44100.4|44099.9|44079.9|0
1737540000000|2025-01-22 10:00:00|44105.9|44085.9|44108.4|44088.4|44108.4|44088.4|44099.9|44079.9|0
1737540300000|2025-01-22 10:05:00|44108.9|44088.9|44109.9|44089.9|44114.9|44094.9|44105.9|44085.9|0
1737540600000|2025-01-22 10:10:00|44110.4|44090.4|44105.9|44085.9|44110.9|44090.9|44100.9|44080.9|0
1737540900000|2025-01-22 10:15:00|44105.4|44085.4|44100.9|44080.9|44110.4|44090.4|44099.9|44079.9|0
1737541200000|2025-01-22 10:20:00|44101.4|44081.4|44095.9|44075.9|44102.9|44082.9|44094.4|44074.4|0
1737541500000|2025-01-22 10:25:00|44096.9|44076.9|44096.9|44076.9|44100.9|44080.9|44091.9|44071.9|0
1737541800000|2025-01-22 10:30:00|44097.4|44077.4|44095.9|44075.9|44101.4|44081.4|44091.4|44071.4|0
1737542100000|2025-01-22 10:35:00|44095.4|44075.4|44108.4|44088.4|44108.4|44088.4|44094.9|44074.9|0
1737542400000|2025-01-22 10:40:00|44108.9|44088.9|44101.9|44081.9|44109.9|44089.9|44101.4|44081.4|0
1737542700000|2025-01-22 10:45:00|44101.4|44081.4|44099.9|44079.9|44109.9|44089.9|44099.9|44079.9|0
1737543000000|2025-01-22 10:50:00|44097.9|44077.9|44098.9|44078.9|44100.4|44080.4|44093.9|44073.9|0
1737543300000|2025-01-22 10:55:00|44099.4|44079.4|44102.9|44082.9|44102.9|44082.9|44098.9|44078.9|0
1737543600000|2025-01-22 11:00:00|44101.9|44081.9|44102.4|44082.4|44103.4|44083.4|44096.9|44076.9|0
1737543900000|2025-01-22 11:05:00|44102.9|44082.9|44113.9|44093.9|44113.9|44093.9|44100.9|44080.9|0
1737544200000|2025-01-22 11:10:00|44114.9|44094.9|44117.4|44097.4|44124.9|44104.9|44113.9|44093.9|0
1737544500000|2025-01-22 11:15:00|44117.9|44097.9|44109.9|44089.9|44118.9|44098.9|44107.9|44087.9|0
1737544800000|2025-01-22 11:20:00|44103.9|44083.9|44122.9|44102.9|44130.9|44110.9|44094.9|44074.9|0
1737545100000|2025-01-22 11:25:00|44122.4|44102.4|44119.9|44099.9|44125.9|44105.9|44116.9|44096.9|0
1737545400000|2025-01-22 11:30:00|44120.4|44100.4|44102.9|44082.9|44120.4|44100.4|44096.9|44076.9|0
1737545700000|2025-01-22 11:35:00|44103.4|44083.4|44090.4|44070.4|44105.4|44085.4|44089.9|44069.9|0
1737546000000|2025-01-22 11:40:00|44090.9|44070.9|44080.4|44060.4|44091.9|44071.9|44075.4|44055.4|0
1737546300000|2025-01-22 11:45:00|44080.9|44060.9|44074.9|44054.9|44082.4|44062.4|44070.4|44050.4|0
1737546600000|2025-01-22 11:50:00|44075.4|44055.4|44082.9|44062.9|44087.9|44067.9|44075.4|44055.4|0
1737546900000|2025-01-22 11:55:00|44081.9|44061.9|44137.9|44117.9|44137.9|44117.9|44076.9|44056.9|0
1737547200000|2025-01-22 12:00:00|44145.4|44125.4|44159.4|44139.4|44162.9|44142.9|44133.9|44113.9|0
1737547500000|2025-01-22 12:05:00|44158.9|44138.9|44160.4|44140.4|44160.4|44140.4|44141.9|44121.9|0
1737547800000|2025-01-22 12:10:00|44159.4|44139.4|44163.4|44143.4|44171.9|44151.9|44155.4|44135.4|0
1737548100000|2025-01-22 12:15:00|44163.9|44143.9|44159.9|44139.9|44166.4|44146.4|44154.4|44134.4|0
1737548400000|2025-01-22 12:20:00|44159.4|44139.4|44203.4|44183.4|44208.4|44188.4|44158.9|44138.9|0
1737548700000|2025-01-22 12:25:00|44202.9|44182.9|44189.4|44169.4|44206.9|44186.9|44181.4|44161.4|0
1737549000000|2025-01-22 12:30:00|44187.9|44167.9|44181.4|44161.4|44188.9|44168.9|44177.9|44157.9|0
1737549300000|2025-01-22 12:35:00|44181.9|44161.9|44156.4|44136.4|44184.4|44164.4|44155.4|44135.4|0
1737549600000|2025-01-22 12:40:00|44157.4|44137.4|44167.4|44147.4|44168.4|44148.4|44154.9|44134.9|0
1737549900000|2025-01-22 12:45:00|44166.9|44146.9|44172.9|44152.9|44173.9|44153.9|44161.4|44141.4|0
1737550200000|2025-01-22 12:50:00|44173.4|44153.4|44170.9|44150.9|44173.9|44153.9|44165.9|44145.9|0
1737550500000|2025-01-22 12:55:00|44170.4|44150.4|44163.4|44143.4|44186.4|44166.4|44160.9|44140.9|0
1737550800000|2025-01-22 13:00:00|44158.4|44138.4|44166.9|44146.9|44170.9|44150.9|44158.4|44138.4|0
1737551100000|2025-01-22 13:05:00|44165.9|44145.9|44176.9|44156.9|44178.9|44158.9|44163.9|44143.9|0
1737551400000|2025-01-22 13:10:00|44177.4|44157.4|44189.9|44169.9|44193.4|44173.4|44177.4|44157.4|0
1737551700000|2025-01-22 13:15:00|44188.9|44168.9|44180.9|44160.9|44191.4|44171.4|44176.4|44156.4|0
1737552000000|2025-01-22 13:20:00|44181.9|44161.9|44181.9|44161.9|44183.4|44163.4|44174.9|44154.9|0
1737552300000|2025-01-22 13:25:00|44182.4|44162.4|44190.9|44170.9|44193.4|44173.4|44182.4|44162.4|0
1737552600000|2025-01-22 13:30:00|44189.9|44169.9|44183.9|44163.9|44189.9|44169.9|44172.9|44152.9|0
1737552900000|2025-01-22 13:35:00|44183.4|44163.4|44186.9|44166.9|44187.4|44167.4|44173.4|44153.4|0
1737553200000|2025-01-22 13:40:00|44186.4|44166.4|44196.9|44176.9|44200.4|44180.4|44179.4|44159.4|0
1737553500000|2025-01-22 13:45:00|44197.4|44177.4|44192.9|44172.9|44198.9|44178.9|44189.9|44169.9|0
1737553800000|2025-01-22 13:50:00|44193.4|44173.4|44187.9|44167.9|44194.4|44174.4|44182.9|44162.9|0
1737554100000|2025-01-22 13:55:00|44188.4|44168.4|44202.4|44182.4|44202.9|44182.9|44188.4|44168.4|0
1737554400000|2025-01-22 14:00:00|44203.4|44183.4|44204.9|44184.9|44208.4|44188.4|44195.9|44175.9|0
1737554700000|2025-01-22 14:05:00|44204.4|44184.4|44182.9|44162.9|44204.9|44184.9|44178.4|44158.4|0
1737555000000|2025-01-22 14:10:00|44181.9|44161.9|44169.9|44149.9|44184.4|44164.4|44169.9|44149.9|0
1737555300000|2025-01-22 14:15:00|44170.4|44150.4|44175.4|44155.4|44181.4|44161.4|44164.4|44144.4|0
1737555600000|2025-01-22 14:20:00|44173.4|44153.4|44182.9|44162.9|44187.9|44167.9|44167.4|44147.4|0
1737555900000|2025-01-22 14:25:00|44176.9|44156.9|44173.9|44153.9|44184.4|44164.4|44147.4|44127.4|0
1737556200000|2025-01-22 14:30:00|44175.9|44155.9|44118.9|44098.9|44194.4|44174.4|44082.9|44062.9|0
1737556500000|2025-01-22 14:35:00|44123.9|44103.9|44100.9|44080.9|44152.4|44132.4|44098.9|44078.9|0
1737556800000|2025-01-22 14:40:00|44108.9|44088.9|44110.9|44090.9|44121.9|44101.9|44097.9|44077.9|0
1737557100000|2025-01-22 14:45:00|44109.9|44089.9|44102.9|44082.9|44113.9|44093.9|44078.4|44058.4|0
1737557400000|2025-01-22 14:50:00|44104.4|44084.4|44149.9|44129.9|44150.9|44130.9|44094.9|44074.9|0
1737557700000|2025-01-22 14:55:00|44150.9|44130.9|44153.4|44133.4|44165.9|44145.9|44135.9|44115.9|0
1737558000000|2025-01-22 15:00:00|44157.4|44137.4|44160.9|44140.9|44160.9|44140.9|44121.9|44101.9|0
1737558300000|2025-01-22 15:05:00|44162.9|44142.9|44171.4|44151.4|44183.9|44163.9|44162.9|44142.9|0
1737558600000|2025-01-22 15:10:00|44171.9|44151.9|44166.9|44146.9|44190.9|44170.9|44166.4|44146.4|0
1737558900000|2025-01-22 15:15:00|44168.9|44148.9|44188.9|44168.9|44206.9|44186.9|44168.9|44148.9|0
1737559200000|2025-01-22 15:20:00|44189.9|44169.9|44154.9|44134.9|44189.9|44169.9|44149.9|44129.9|0
1737559500000|2025-01-22 15:25:00|44155.9|44135.9|44166.4|44146.4|44171.9|44151.9|44149.4|44129.4|0
1737559800000|2025-01-22 15:30:00|44166.9|44146.9|44130.4|44110.4|44166.9|44146.9|44111.9|44091.9|0
1737560100000|2025-01-22 15:35:00|44129.9|44109.9|44139.4|44119.4|44158.9|44138.9|44121.9|44101.9|0
1737560400000|2025-01-22 15:40:00|44139.9|44119.9|44126.9|44106.9|44144.9|44124.9|44111.9|44091.9|0
1737560700000|2025-01-22 15:45:00|44129.9|44109.9|44095.9|44075.9|44129.9|44109.9|44083.4|44063.4|0
1737561000000|2025-01-22 15:50:00|44093.9|44073.9|44108.9|44088.9|44113.9|44093.9|44082.9|44062.9|0
1737561300000|2025-01-22 15:55:00|44110.9|44090.9|44105.9|44085.9|44114.9|44094.9|44091.9|44071.9|0
1737561600000|2025-01-22 16:00:00|44108.9|44088.9|44072.9|44052.9|44108.9|44088.9|44062.9|44042.9|0
1737561900000|2025-01-22 16:05:00|44074.4|44054.4|44090.9|44070.9|44101.4|44081.4|44071.9|44051.9|0
1737562200000|2025-01-22 16:10:00|44085.9|44065.9|44065.4|44045.4|44085.9|44065.9|44050.9|44030.9|0
1737562500000|2025-01-22 16:15:00|44065.9|44045.9|44091.4|44071.4|44093.4|44073.4|44059.9|44039.9|0
1737562800000|2025-01-22 16:20:00|44092.4|44072.4|44090.9|44070.9|44093.9|44073.9|44082.9|44062.9|0
1737563100000|2025-01-22 16:25:00|44091.4|44071.4|44128.9|44108.9|44133.4|44113.4|44088.4|44068.4|0
1737563400000|2025-01-22 16:30:00|44130.9|44110.9|44145.9|44125.9|44152.9|44132.9|44126.9|44106.9|0
1737563700000|2025-01-22 16:35:00|44144.4|44124.4|44141.9|44121.9|44150.9|44130.9|44133.9|44113.9|0
1737564000000|2025-01-22 16:40:00|44145.9|44125.9|44117.9|44097.9|44151.4|44131.4|44115.4|44095.4|0
1737564300000|2025-01-22 16:45:00|44119.9|44099.9|44134.9|44114.9|44147.4|44127.4|44112.9|44092.9|0
1737564600000|2025-01-22 16:50:00|44135.9|44115.9|44164.9|44144.9|44173.9|44153.9|44135.4|44115.4|0
1737564900000|2025-01-22 16:55:00|44165.9|44145.9|44150.4|44130.4|44171.9|44151.9|44148.4|44128.4|0
1737565200000|2025-01-22 17:00:00|44148.9|44128.9|44144.4|44124.4|44156.4|44136.4|44127.9|44107.9|0
1737565500000|2025-01-22 17:05:00|44143.9|44123.9|44136.9|44116.9|44146.4|44126.4|44133.9|44113.9|0
1737565800000|2025-01-22 17:10:00|44135.9|44115.9|44119.9|44099.9|44147.4|44127.4|44116.9|44096.9|0
1737566100000|2025-01-22 17:15:00|44120.9|44100.9|44150.9|44130.9|44154.9|44134.9|44120.9|44100.9|0
1737566400000|2025-01-22 17:20:00|44150.4|44130.4|44145.4|44125.4|44153.9|44133.9|44140.9|44120.9|0
1737566700000|2025-01-22 17:25:00|44144.9|44124.9|44138.9|44118.9|44145.9|44125.9|44133.4|44113.4|0
1737567000000|2025-01-22 17:30:00|44139.9|44119.9|44146.4|44126.4|44159.9|44139.9|44138.9|44118.9|0
1737567300000|2025-01-22 17:35:00|44146.9|44126.9|44149.9|44129.9|44157.9|44137.9|44139.9|44119.9|0
1737567600000|2025-01-22 17:40:00|44150.4|44130.4|44140.9|44120.9|44150.9|44130.9|44135.4|44115.4|0
1737567900000|2025-01-22 17:45:00|44141.4|44121.4|44138.4|44118.4|44148.9|44128.9|44136.9|44116.9|0
1737568200000|2025-01-22 17:50:00|44140.4|44120.4|44142.9|44122.9|44144.9|44124.9|44129.4|44109.4|0
1737568500000|2025-01-22 17:55:00|44142.4|44122.4|44123.4|44103.4|44146.9|44126.9|44118.9|44098.9|0
1737568800000|2025-01-22 18:00:00|44124.9|44104.9|44129.4|44109.4|44135.9|44115.9|44121.9|44101.9|0
1737569100000|2025-01-22 18:05:00|44128.9|44108.9|44150.9|44130.9|44153.9|44133.9|44128.4|44108.4|0
1737569400000|2025-01-22 18:10:00|44151.9|44131.9|44162.4|44142.4|44163.4|44143.4|44146.9|44126.9|0
1737569700000|2025-01-22 18:15:00|44162.9|44142.9|44162.4|44142.4|44171.9|44151.9|44160.4|44140.4|0
1737570000000|2025-01-22 18:20:00|44161.9|44141.9|44171.4|44151.4|44189.9|44169.9|44158.9|44138.9|0
1737570300000|2025-01-22 18:25:00|44170.4|44150.4|44173.4|44153.4|44176.9|44156.9|44163.9|44143.9|0
1737570600000|2025-01-22 18:30:00|44175.4|44155.4|44167.4|44147.4|44179.4|44159.4|44160.4|44140.4|0
1737570900000|2025-01-22 18:35:00|44165.9|44145.9|44163.9|44143.9|44168.4|44148.4|44155.4|44135.4|0
1737571200000|2025-01-22 18:40:00|44163.4|44143.4|44192.9|44172.9|44196.4|44176.4|44162.9|44142.9|0
1737571500000|2025-01-22 18:45:00|44193.4|44173.4|44190.9|44170.9|44198.9|44178.9|44185.4|44165.4|0
1737571800000|2025-01-22 18:50:00|44191.4|44171.4|44174.9|44154.9|44195.4|44175.4|44164.9|44144.9|0
1737572100000|2025-01-22 18:55:00|44173.4|44153.4|44141.9|44121.9|44173.4|44153.4|44137.9|44117.9|0
1737572400000|2025-01-22 19:00:00|44140.9|44120.9|44147.9|44127.9|44147.9|44127.9|44120.9|44100.9|0
1737572700000|2025-01-22 19:05:00|44146.9|44126.9|44136.4|44116.4|44153.9|44133.9|44127.9|44107.9|0
1737573000000|2025-01-22 19:10:00|44137.9|44117.9|44136.9|44116.9|44137.9|44117.9|44123.9|44103.9|0
1737573300000|2025-01-22 19:15:00|44135.9|44115.9|44147.9|44127.9|44148.9|44128.9|44131.9|44111.9|0
1737573600000|2025-01-22 19:20:00|44145.9|44125.9|44148.9|44128.9|44170.9|44150.9|44144.9|44124.9|0
1737573900000|2025-01-22 19:25:00|44149.4|44129.4|44142.9|44122.9|44153.9|44133.9|44140.4|44120.4|0
1737574200000|2025-01-22 19:30:00|44144.9|44124.9|44148.9|44128.9|44157.4|44137.4|44131.9|44111.9|0
1737574500000|2025-01-22 19:35:00|44146.9|44126.9|44176.4|44156.4|44176.4|44156.4|44146.9|44126.9|0
1737574800000|2025-01-22 19:40:00|44176.9|44156.9|44185.4|44165.4|44187.9|44167.9|44170.9|44150.9|0
1737575100000|2025-01-22 19:45:00|44184.9|44164.9|44185.4|44165.4|44188.4|44168.4|44176.9|44156.9|0
1737575400000|2025-01-22 19:50:00|44185.9|44165.9|44193.4|44173.4|44198.4|44178.4|44181.9|44161.9|0
1737575700000|2025-01-22 19:55:00|44192.9|44172.9|44196.9|44176.9|44199.9|44179.9|44183.9|44163.9|0
1737576000000|2025-01-22 20:00:00|44195.9|44175.9|44198.4|44178.4|44201.9|44181.9|44187.9|44167.9|0
1737576300000|2025-01-22 20:05:00|44198.9|44178.9|44209.4|44189.4|44215.4|44195.4|44198.4|44178.4|0
1737576600000|2025-01-22 20:10:00|44210.4|44190.4|44209.9|44189.9|44215.9|44195.9|44198.4|44178.4|0
1737576900000|2025-01-22 20:15:00|44209.4|44189.4|44190.9|44170.9|44210.9|44190.9|44186.9|44166.9|0
1737577200000|2025-01-22 20:20:00|44192.9|44172.9|44191.9|44171.9|44194.9|44174.9|44175.9|44155.9|0
1737577500000|2025-01-22 20:25:00|44191.4|44171.4|44172.4|44152.4|44191.4|44171.4|44172.4|44152.4|0
1737577800000|2025-01-22 20:30:00|44172.9|44152.9|44190.4|44170.4|44196.4|44176.4|44166.4|44146.4|0
1737578100000|2025-01-22 20:35:00|44190.9|44170.9|44167.9|44147.9|44192.9|44172.9|44159.9|44139.9|0
1737578400000|2025-01-22 20:40:00|44166.9|44146.9|44160.4|44140.4|44175.9|44155.9|44155.9|44135.9|0
1737578700000|2025-01-22 20:45:00|44156.9|44136.9|44151.9|44131.9|44167.9|44147.9|44147.9|44127.9|0
1737579000000|2025-01-22 20:50:00|44151.4|44131.4|44138.9|44118.9|44163.9|44143.9|44123.9|44103.9|0
1737579300000|2025-01-22 20:55:00|44144.4|44124.4|44149.4|44129.4|44166.9|44146.9|44129.9|44109.9|0
1737579600000|2025-01-22 21:00:00|44149.9|44129.9|44147.9|44127.9|44157.4|44137.4|44138.9|44118.9|0
1737579900000|2025-01-22 21:05:00|44148.9|44128.9|44155.9|44135.9|44162.4|44142.4|44147.4|44127.4|0
1737580200000|2025-01-22 21:10:00|44153.4|44133.4|44145.4|44125.4|44156.4|44136.4|44139.9|44119.9|0
1737580500000|2025-01-22 21:15:00|44144.9|44124.9|44136.9|44116.9|44145.4|44125.4|44134.9|44114.9|0
1737580800000|2025-01-22 21:20:00|44136.4|44116.4|44127.9|44107.9|44136.4|44116.4|44126.4|44106.4|0
1737581100000|2025-01-22 21:25:00|44128.4|44108.4|44129.9|44109.9|44133.4|44113.4|44126.4|44106.4|0
1737581400000|2025-01-22 21:30:00|44130.4|44110.4|44126.9|44106.9|44131.4|44111.4|44126.9|44106.9|0
1737581700000|2025-01-22 21:35:00|44126.4|44106.4|44131.4|44111.4|44131.9|44111.9|44125.9|44105.9|0
1737582000000|2025-01-22 21:40:00|44130.9|44110.9|44133.4|44113.4|44139.9|44119.9|44130.9|44110.9|0
1737582300000|2025-01-22 21:45:00|44132.9|44112.9|44131.4|44111.4|44134.9|44114.9|44129.4|44109.4|0
1737582600000|2025-01-22 21:50:00|44130.9|44110.9|44136.4|44116.4|44136.4|44116.4|44129.4|44109.4|0
1737582900000|2025-01-22 21:55:00|44136.9|44116.9|44155.1|44135.1|44155.1|44135.1|44136.9|44116.9|0
1737583200000|2025-01-22 22:00:00|44153.4|44133.4|44151.5|44131.5|44153.4|44133.4|44150|44130|0
1737583500000|2025-01-22 22:05:00|44151|44131|44152.9|44132.9|44153.1|44133.1|44149.4|44129.4|0
1737583800000|2025-01-22 22:10:00|44151.8|44131.8|44151.5|44131.5|44151.8|44131.8|44150.4|44130.4|0
1737584100000|2025-01-22 22:15:00|44152.1|44132.1|44151|44131|44152.3|44132.3|44151|44131|0
1737584400000|2025-01-22 22:20:00|44150.3|44130.3|44151|44131|44151|44131|44150.3|44130.3|0
1737584700000|2025-01-22 22:25:00|44150.4|44130.4|44148.9|44128.9|44151.3|44131.3|44148.1|44128.1|0
1737585000000|2025-01-22 22:30:00|44147.8|44127.8|44148.1|44128.1|44149.4|44129.4|44146|44126|0
1737585300000|2025-01-22 22:35:00|44148.4|44128.4|44148.6|44128.6|44148.6|44128.6|44147.6|44127.6|0
1737585600000|2025-01-22 22:40:00|44148.4|44128.4|44153.5|44133.5|44153.5|44133.5|44146.2|44126.2|0
1737585900000|2025-01-22 22:45:00|44153.2|44133.2|44154.6|44134.6|44154.6|44134.6|44152.7|44132.7|0
1737586200000|2025-01-22 22:50:00|44155.1|44135.1|44155.4|44135.4|44160.1|44140.1|44154.6|44134.6|0
1737586500000|2025-01-22 22:55:00|44155.6|44135.6|44155.9|44135.9|44159.3|44139.3|44155.6|44135.6|0
1737586800000|2025-01-22 23:00:00|44168.1|44148.1|44158.6|44138.6|44168.1|44148.1|44157.1|44137.1|0
1737587100000|2025-01-22 23:05:00|44157.6|44137.6|44148.1|44128.1|44159.6|44139.6|44148.1|44128.1|0
1737587400000|2025-01-22 23:10:00|44149.1|44129.1|44153.1|44133.1|44156.6|44136.6|44147.6|44127.6|0
1737587700000|2025-01-22 23:15:00|44153.6|44133.6|44162.1|44142.1|44162.1|44142.1|44152.6|44132.6|0
1737588000000|2025-01-22 23:20:00|44161.6|44141.6|44161.1|44141.1|44166.6|44146.6|44159.6|44139.6|0
1737588300000|2025-01-22 23:25:00|44160.6|44140.6|44156.1|44136.1|44161.6|44141.6|44156.1|44136.1|0
1737588600000|2025-01-22 23:30:00|44155.6|44135.6|44147.6|44127.6|44158.1|44138.1|44146.6|44126.6|0
1737588900000|2025-01-22 23:35:00|44148.1|44128.1|44148.6|44128.6|44153.6|44133.6|44147.1|44127.1|0
1737589200000|2025-01-22 23:40:00|44147.6|44127.6|44156.1|44136.1|44157.6|44137.6|44145.1|44125.1|0
1737589500000|2025-01-22 23:45:00|44156.6|44136.6|44155.1|44135.1|44158.1|44138.1|44150.6|44130.6|0
1737589800000|2025-01-22 23:50:00|44154.6|44134.6|44154.1|44134.1|44155.1|44135.1|44149.1|44129.1|0
1737590100000|2025-01-22 23:55:00|44154.6|44134.6|44146.1|44126.1|44155.1|44135.1|44144.6|44124.6|0
1737590400000|2025-01-23 00:00:00|44145.6|44125.6|44153.6|44133.6|44157.1|44137.1|44143.1|44123.1|0
1737590700000|2025-01-23 00:05:00|44153.1|44133.1|44155.6|44135.6|44155.6|44135.6|44148.1|44128.1|0
1737591000000|2025-01-23 00:10:00|44155.1|44135.1|44158.1|44138.1|44158.1|44138.1|44150.6|44130.6|0
1737591300000|2025-01-23 00:15:00|44157.1|44137.1|44160.6|44140.6|44161.1|44141.1|44154.6|44134.6|0
1737591600000|2025-01-23 00:20:00|44160.1|44140.1|44149.1|44129.1|44161.1|44141.1|44148.6|44128.6|0
1737591900000|2025-01-23 00:25:00|44148.6|44128.6|44148.6|44128.6|44149.1|44129.1|44142.1|44122.1|0
1737592200000|2025-01-23 00:30:00|44148.1|44128.1|44151.1|44131.1|44154.1|44134.1|44146.6|44126.6|0
1737592500000|2025-01-23 00:35:00|44150.6|44130.6|44160.1|44140.1|44161.1|44141.1|44150.1|44130.1|0
1737592800000|2025-01-23 00:40:00|44159.6|44139.6|44157.1|44137.1|44161.1|44141.1|44156.1|44136.1|0
1737593100000|2025-01-23 00:45:00|44157.6|44137.6|44157.1|44137.1|44163.1|44143.1|44157.1|44137.1|0
1737593400000|2025-01-23 00:50:00|44156.6|44136.6|44164.1|44144.1|44165.1|44145.1|44153.6|44133.6|0
1737593700000|2025-01-23 00:55:00|44164.6|44144.6|44166.1|44146.1|44168.6|44148.6|44162.1|44142.1|0
1737594000000|2025-01-23 01:00:00|44166.6|44146.6|44173.1|44153.1|44174.6|44154.6|44166.6|44146.6|0
1737594300000|2025-01-23 01:05:00|44174.1|44154.1|44170.1|44150.1|44177.1|44157.1|44169.1|44149.1|0
1737594600000|2025-01-23 01:10:00|44170.6|44150.6|44173.1|44153.1|44176.1|44156.1|44169.6|44149.6|0
1737594900000|2025-01-23 01:15:00|44173.6|44153.6|44161.1|44141.1|44174.1|44154.1|44161.1|44141.1|0
1737595200000|2025-01-23 01:20:00|44160.6|44140.6|44159.1|44139.1|44162.1|44142.1|44159.1|44139.1|0
1737595500000|2025-01-23 01:25:00|44160.1|44140.1|44159.1|44139.1|44164.1|44144.1|44158.6|44138.6|0
1737595800000|2025-01-23 01:30:00|44159.6|44139.6|44160.1|44140.1|44163.6|44143.6|44159.6|44139.6|0
1737596100000|2025-01-23 01:35:00|44160.6|44140.6|44164.1|44144.1|44165.6|44145.6|44157.1|44137.1|0
1737596400000|2025-01-23 01:40:00|44164.6|44144.6|44162.1|44142.1|44166.1|44146.1|44159.1|44139.1|0
1737596700000|2025-01-23 01:45:00|44161.6|44141.6|44149.1|44129.1|44161.6|44141.6|44147.1|44127.1|0
1737597000000|2025-01-23 01:50:00|44149.6|44129.6|44144.1|44124.1|44150.1|44130.1|44143.1|44123.1|0
1737597300000|2025-01-23 01:55:00|44144.6|44124.6|44142.6|44122.6|44146.1|44126.1|44139.1|44119.1|0
1737597600000|2025-01-23 02:00:00|44143.1|44123.1|44133.1|44113.1|44143.1|44123.1|44132.1|44112.1|0
1737597900000|2025-01-23 02:05:00|44132.6|44112.6|44139.1|44119.1|44141.1|44121.1|44127.1|44107.1|0
1737598200000|2025-01-23 02:10:00|44139.6|44119.6|44135.1|44115.1|44140.1|44120.1|44130.1|44110.1|0
1737598500000|2025-01-23 02:15:00|44135.6|44115.6|44140.6|44120.6|44141.6|44121.6|44134.1|44114.1|0
1737598800000|2025-01-23 02:20:00|44141.1|44121.1|44144.1|44124.1|44144.1|44124.1|44138.6|44118.6|0
1737599100000|2025-01-23 02:25:00|44143.6|44123.6|44146.1|44126.1|44146.1|44126.1|44141.6|44121.6|0
1737599400000|2025-01-23 02:30:00|44146.6|44126.6|44145.1|44125.1|44148.6|44128.6|44143.6|44123.6|0
1737599700000|2025-01-23 02:35:00|44145.6|44125.6|44150.1|44130.1|44151.1|44131.1|44145.1|44125.1|0
1737600000000|2025-01-23 02:40:00|44149.6|44129.6|44144.1|44124.1|44149.6|44129.6|44140.1|44120.1|0
1737600300000|2025-01-23 02:45:00|44144.6|44124.6|44140.1|44120.1|44146.1|44126.1|44140.1|44120.1|0
1737600600000|2025-01-23 02:50:00|44139.6|44119.6|44141.1|44121.1|44143.6|44123.6|44139.6|44119.6|0
1737600900000|2025-01-23 02:55:00|44141.6|44121.6|44141.1|44121.1|44142.6|44122.6|44139.6|44119.6|0
1737601200000|2025-01-23 03:00:00|44140.6|44120.6|44150.1|44130.1|44152.1|44132.1|44139.1|44119.1|0
1737601500000|2025-01-23 03:05:00|44149.6|44129.6|44148.1|44128.1|44150.6|44130.6|44146.6|44126.6|0
1737601800000|2025-01-23 03:10:00|44147.6|44127.6|44139.1|44119.1|44147.6|44127.6|44136.1|44116.1|0
1737602100000|2025-01-23 03:15:00|44138.6|44118.6|44139.1|44119.1|44140.1|44120.1|44135.1|44115.1|0
1737602400000|2025-01-23 03:20:00|44140.1|44120.1|44138.1|44118.1|44144.6|44124.6|44138.1|44118.1|0
1737602700000|2025-01-23 03:25:00|44137.6|44117.6|44140.1|44120.1|44142.1|44122.1|44137.6|44117.6|0
1737603000000|2025-01-23 03:30:00|44139.6|44119.6|44143.1|44123.1|44143.1|44123.1|44134.1|44114.1|0
1737603300000|2025-01-23 03:35:00|44143.6|44123.6|44144.1|44124.1|44146.1|44126.1|44142.1|44122.1|0
1737603600000|2025-01-23 03:40:00|44144.6|44124.6|44143.1|44123.1|44147.6|44127.6|44140.1|44120.1|0
1737603900000|2025-01-23 03:45:00|44142.6|44122.6|44136.1|44116.1|44144.1|44124.1|44135.1|44115.1|0
1737604200000|2025-01-23 03:50:00|44135.6|44115.6|44139.1|44119.1|44141.1|44121.1|44135.6|44115.6|0
1737604500000|2025-01-23 03:55:00|44139.6|44119.6|44140.1|44120.1|44141.1|44121.1|44139.1|44119.1|0
1737604800000|2025-01-23 04:00:00|44139.6|44119.6|44144.1|44124.1|44145.6|44125.6|44139.6|44119.6|0
1737605100000|2025-01-23 04:05:00|44144.6|44124.6|44146.1|44126.1|44148.1|44128.1|44142.1|44122.1|0
1737605400000|2025-01-23 04:10:00|44146.6|44126.6|44143.1|44123.1|44146.6|44126.6|44142.6|44122.6|0
1737605700000|2025-01-23 04:15:00|44143.6|44123.6|44143.1|44123.1|44146.1|44126.1|44143.1|44123.1|0
1737606000000|2025-01-23 04:20:00|44143.6|44123.6|44152.1|44132.1|44152.1|44132.1|44143.6|44123.6|0
1737606300000|2025-01-23 04:25:00|44151.6|44131.6|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|0
1737606600000|2025-01-23 04:30:00|44148.6|44128.6|44147.6|44127.6|44148.6|44128.6|44146.1|44126.1|0
1737606900000|2025-01-23 04:35:00|44147.1|44127.1|44147.1|44127.1|44148.1|44128.1|44146.1|44126.1|0
1737607200000|2025-01-23 04:40:00|44147.6|44127.6|44147.1|44127.1|44149.1|44129.1|44145.6|44125.6|0
1737607500000|2025-01-23 04:45:00|44147.6|44127.6|44147.1|44127.1|44148.1|44128.1|44146.1|44126.1|0
1737607800000|2025-01-23 04:50:00|44147.6|44127.6|44149.1|44129.1|44151.6|44131.6|44147.6|44127.6|0
1737608100000|2025-01-23 04:55:00|44148.6|44128.6|44147.6|44127.6|44148.6|44128.6|44146.1|44126.1|0
1737608400000|2025-01-23 05:00:00|44147.1|44127.1|44146.6|44126.6|44149.6|44129.6|44146.1|44126.1|0
1737608700000|2025-01-23 05:05:00|44146.1|44126.1|44148.1|44128.1|44148.6|44128.6|44142.6|44122.6|0
1737609000000|2025-01-23 05:10:00|44148.6|44128.6|44150.1|44130.1|44152.1|44132.1|44148.1|44128.1|0
1737609300000|2025-01-23 05:15:00|44150.6|44130.6|44151.1|44131.1|44153.1|44133.1|44150.1|44130.1|0
1737609600000|2025-01-23 05:20:00|44151.6|44131.6|44148.1|44128.1|44153.1|44133.1|44147.6|44127.6|0
1737609900000|2025-01-23 05:25:00|44148.6|44128.6|44143.1|44123.1|44149.1|44129.1|44141.6|44121.6|0
1737610200000|2025-01-23 05:30:00|44142.1|44122.1|44141.1|44121.1|44143.6|44123.6|44138.1|44118.1|0
1737610500000|2025-01-23 05:35:00|44141.6|44121.6|44143.1|44123.1|44144.1|44124.1|44141.1|44121.1|0
1737610800000|2025-01-23 05:40:00|44142.6|44122.6|44141.6|44121.6|44142.6|44122.6|44140.6|44120.6|0
1737611100000|2025-01-23 05:45:00|44141.1|44121.1|44140.1|44120.1|44141.1|44121.1|44137.6|44117.6|0
1737611400000|2025-01-23 05:50:00|44139.6|44119.6|44138.1|44118.1|44140.1|44120.1|44136.1|44116.1|0
1737611700000|2025-01-23 05:55:00|44137.6|44117.6|44134.6|44114.6|44139.1|44119.1|44133.6|44113.6|0
1737612000000|2025-01-23 06:00:00|44135.1|44115.1|44138.1|44118.1|44139.1|44119.1|44134.6|44114.6|0
1737612300000|2025-01-23 06:05:00|44138.6|44118.6|44142.6|44122.6|44143.6|44123.6|44138.1|44118.1|0
1737612600000|2025-01-23 06:10:00|44142.1|44122.1|44143.1|44123.1|44143.6|44123.6|44137.6|44117.6|0
1737612900000|2025-01-23 06:15:00|44142.6|44122.6|44147.1|44127.1|44148.1|44128.1|44141.1|44121.1|0
1737613200000|2025-01-23 06:20:00|44146.6|44126.6|44136.1|44116.1|44148.1|44128.1|44135.6|44115.6|0
1737613500000|2025-01-23 06:25:00|44136.6|44116.6|44140.1|44120.1|44140.6|44120.6|44134.6|44114.6|0
1737613800000|2025-01-23 06:30:00|44137.1|44117.1|44138.1|44118.1|44141.1|44121.1|44137.1|44117.1|0
1737614100000|2025-01-23 06:35:00|44137.6|44117.6|44131.6|44111.6|44138.6|44118.6|44131.1|44111.1|0
1737614400000|2025-01-23 06:40:00|44132.1|44112.1|44134.1|44114.1|44135.6|44115.6|44130.6|44110.6|0
1737614700000|2025-01-23 06:45:00|44133.6|44113.6|44135.1|44115.1|44136.1|44116.1|44129.6|44109.6|0
1737615000000|2025-01-23 06:50:00|44135.6|44115.6|44131.1|44111.1|44136.1|44116.1|44131.1|44111.1|0
1737615300000|2025-01-23 06:55:00|44131.6|44111.6|44132.1|44112.1|44135.6|44115.6|44131.1|44111.1|0
1737615600000|2025-01-23 07:00:00|44133.1|44113.1|44136.1|44116.1|44140.1|44120.1|44133.1|44113.1|0
1737615900000|2025-01-23 07:05:00|44136.6|44116.6|44123.1|44103.1|44137.1|44117.1|44120.6|44100.6|0
1737616200000|2025-01-23 07:10:00|44122.6|44102.6|44122.1|44102.1|44127.1|44107.1|44121.6|44101.6|0
1737616500000|2025-01-23 07:15:00|44122.6|44102.6|44120.6|44100.6|44125.1|44105.1|44118.6|44098.6|0
1737616800000|2025-01-23 07:20:00|44121.1|44101.1|44127.1|44107.1|44128.1|44108.1|44119.6|44099.6|0
1737617100000|2025-01-23 07:25:00|44126.6|44106.6|44127.1|44107.1|44128.1|44108.1|44123.1|44103.1|0
1737617400000|2025-01-23 07:30:00|44127.6|44107.6|44126.1|44106.1|44129.1|44109.1|44122.6|44102.6|0
1737617700000|2025-01-23 07:35:00|44125.6|44105.6|44130.1|44110.1|44131.1|44111.1|44121.1|44101.1|0
1737618000000|2025-01-23 07:40:00|44130.6|44110.6|44127.1|44107.1|44131.1|44111.1|44119.6|44099.6|0
1737618300000|2025-01-23 07:45:00|44126.6|44106.6|44137.1|44117.1|44140.1|44120.1|44126.6|44106.6|0
1737618600000|2025-01-23 07:50:00|44136.6|44116.6|44128.1|44108.1|44137.6|44117.6|44124.1|44104.1|0
1737618900000|2025-01-23 07:55:00|44127.6|44107.6|44138.6|44118.6|44139.6|44119.6|44126.1|44106.1|0
1737619200000|2025-01-23 08:00:00|44137.1|44117.1|44139.1|44119.1|44147.1|44127.1|44126.6|44106.6|0
1737619500000|2025-01-23 08:05:00|44139.6|44119.6|44141.1|44121.1|44149.1|44129.1|44137.1|44117.1|0
1737619800000|2025-01-23 08:10:00|44141.6|44121.6|44145.6|44125.6|44150.6|44130.6|44141.1|44121.1|0
1737620100000|2025-01-23 08:15:00|44145.1|44125.1|44143.1|44123.1|44149.1|44129.1|44136.6|44116.6|0
1737620400000|2025-01-23 08:20:00|44142.6|44122.6|44151.1|44131.1|44153.1|44133.1|44133.6|44113.6|0
1737620700000|2025-01-23 08:25:00|44150.6|44130.6|44150.1|44130.1|44152.6|44132.6|44143.1|44123.1|0
1737621000000|2025-01-23 08:30:00|44149.1|44129.1|44135.1|44115.1|44149.1|44129.1|44134.6|44114.6|0
1737621300000|2025-01-23 08:35:00|44135.6|44115.6|44132.1|44112.1|44135.6|44115.6|44127.1|44107.1|0
1737621600000|2025-01-23 08:40:00|44131.6|44111.6|44137.1|44117.1|44138.1|44118.1|44126.1|44106.1|0
1737621900000|2025-01-23 08:45:00|44136.6|44116.6|44130.6|44110.6|44138.1|44118.1|44128.1|44108.1|0
1737622200000|2025-01-23 08:50:00|44130.1|44110.1|44118.1|44098.1|44133.6|44113.6|44117.6|44097.6|0
1737622500000|2025-01-23 08:55:00|44117.6|44097.6|44124.1|44104.1|44125.1|44105.1|44117.1|44097.1|0
1737622800000|2025-01-23 09:00:00|44125.1|44105.1|44129.1|44109.1|44136.1|44116.1|44124.1|44104.1|0
1737623100000|2025-01-23 09:05:00|44129.6|44109.6|44135.1|44115.1|44138.1|44118.1|44126.1|44106.1|0
1737623400000|2025-01-23 09:10:00|44134.6|44114.6|44130.1|44110.1|44135.6|44115.6|44125.6|44105.6|0
1737623700000|2025-01-23 09:15:00|44129.6|44109.6|44125.1|44105.1|44130.6|44110.6|44119.6|44099.6|0
1737624000000|2025-01-23 09:20:00|44125.6|44105.6|44127.6|44107.6|44133.6|44113.6|44123.1|44103.1|0
1737624300000|2025-01-23 09:25:00|44126.6|44106.6|44127.6|44107.6|44129.6|44109.6|44124.1|44104.1|0
1737624600000|2025-01-23 09:30:00|44128.1|44108.1|44132.1|44112.1|44136.6|44116.6|44123.6|44103.6|0
1737624900000|2025-01-23 09:35:00|44132.6|44112.6|44130.1|44110.1|44136.1|44116.1|44127.6|44107.6|0
1737625200000|2025-01-23 09:40:00|44129.6|44109.6|44133.1|44113.1|44139.1|44119.1|44126.6|44106.6|0
1737625500000|2025-01-23 09:45:00|44133.6|44113.6|44140.1|44120.1|44144.1|44124.1|44131.6|44111.6|0
1737625800000|2025-01-23 09:50:00|44140.6|44120.6|44156.1|44136.1|44156.6|44136.6|44137.6|44117.6|0
1737626100000|2025-01-23 09:55:00|44155.6|44135.6|44151.1|44131.1|44155.6|44135.6|44146.6|44126.6|0
1737626400000|2025-01-23 10:00:00|44151.6|44131.6|44157.1|44137.1|44165.1|44145.1|44151.1|44131.1|0
1737626700000|2025-01-23 10:05:00|44156.6|44136.6|44158.1|44138.1|44158.1|44138.1|44149.6|44129.6|0
1737627000000|2025-01-23 10:10:00|44158.6|44138.6|44172.1|44152.1|44173.6|44153.6|44154.6|44134.6|0
1737627300000|2025-01-23 10:15:00|44171.1|44151.1|44174.1|44154.1|44186.1|44166.1|44171.1|44151.1|0
1737627600000|2025-01-23 10:20:00|44173.6|44153.6|44168.1|44148.1|44176.6|44156.6|44165.1|44145.1|0
1737627900000|2025-01-23 10:25:00|44167.6|44147.6|44181.1|44161.1|44185.1|44165.1|44166.6|44146.6|0
1737628200000|2025-01-23 10:30:00|44182.1|44162.1|44178.1|44158.1|44182.6|44162.6|44174.1|44154.1|0
1737628500000|2025-01-23 10:35:00|44179.1|44159.1|44183.1|44163.1|44183.6|44163.6|44174.6|44154.6|0
1737628800000|2025-01-23 10:40:00|44182.6|44162.6|44177.1|44157.1|44183.6|44163.6|44174.6|44154.6|0
1737629100000|2025-01-23 10:45:00|44177.6|44157.6|44163.1|44143.1|44180.1|44160.1|44162.1|44142.1|0
1737629400000|2025-01-23 10:50:00|44163.6|44143.6|44156.6|44136.6|44166.6|44146.6|44154.1|44134.1|0
1737629700000|2025-01-23 10:55:00|44157.1|44137.1|44154.1|44134.1|44160.1|44140.1|44151.6|44131.6|0
1737630000000|2025-01-23 11:00:00|44152.1|44132.1|44167.1|44147.1|44178.1|44158.1|44149.1|44129.1|0
1737630300000|2025-01-23 11:05:00|44167.6|44147.6|44171.6|44151.6|44172.6|44152.6|44159.6|44139.6|0
1737630600000|2025-01-23 11:10:00|44171.1|44151.1|44198.1|44178.1|44199.6|44179.6|44165.6|44145.6|0
1737630900000|2025-01-23 11:15:00|44198.6|44178.6|44205.1|44185.1|44210.6|44190.6|44198.1|44178.1|0
1737631200000|2025-01-23 11:20:00|44205.6|44185.6|44200.6|44180.6|44210.6|44190.6|44199.6|44179.6|0
1737631500000|2025-01-23 11:25:00|44200.1|44180.1|44198.1|44178.1|44200.6|44180.6|44182.1|44162.1|0
1737631800000|2025-01-23 11:30:00|44197.6|44177.6|44187.6|44167.6|44198.1|44178.1|44184.1|44164.1|0
1737632100000|2025-01-23 11:35:00|44188.6|44168.6|44193.6|44173.6|44196.1|44176.1|44182.6|44162.6|0
1737632400000|2025-01-23 11:40:00|44191.6|44171.6|44197.6|44177.6|44200.1|44180.1|44187.1|44167.1|0
1737632700000|2025-01-23 11:45:00|44197.1|44177.1|44201.6|44181.6|44209.1|44189.1|44194.1|44174.1|0
1737633000000|2025-01-23 11:50:00|44202.1|44182.1|44205.1|44185.1|44208.1|44188.1|44197.6|44177.6|0
1737633300000|2025-01-23 11:55:00|44205.6|44185.6|44198.1|44178.1|44205.6|44185.6|44196.6|44176.6|0
1737633600000|2025-01-23 12:00:00|44199.1|44179.1|44199.6|44179.6|44204.6|44184.6|44194.1|44174.1|0
1737633900000|2025-01-23 12:05:00|44199.1|44179.1|44184.1|44164.1|44200.1|44180.1|44182.1|44162.1|0
1737634200000|2025-01-23 12:10:00|44184.6|44164.6|44190.1|44170.1|44191.1|44171.1|44182.1|44162.1|0
1737634500000|2025-01-23 12:15:00|44190.6|44170.6|44180.1|44160.1|44191.6|44171.6|44179.6|44159.6|0
1737634800000|2025-01-23 12:20:00|44180.6|44160.6|44189.1|44169.1|44189.6|44169.6|44180.6|44160.6|0
1737635100000|2025-01-23 12:25:00|44188.1|44168.1|44208.1|44188.1|44209.6|44189.6|44188.1|44168.1|0
1737635400000|2025-01-23 12:30:00|44206.1|44186.1|44217.6|44197.6|44217.6|44197.6|44202.1|44182.1|0
1737635700000|2025-01-23 12:35:00|44218.1|44198.1|44215.1|44195.1|44232.6|44212.6|44215.1|44195.1|0
1737636000000|2025-01-23 12:40:00|44215.6|44195.6|44215.1|44195.1|44223.1|44203.1|44212.1|44192.1|0
1737636300000|2025-01-23 12:45:00|44215.6|44195.6|44210.1|44190.1|44215.6|44195.6|44207.1|44187.1|0
1737636600000|2025-01-23 12:50:00|44210.6|44190.6|44224.1|44204.1|44227.1|44207.1|44210.6|44190.6|0
1737636900000|2025-01-23 12:55:00|44224.6|44204.6|44227.6|44207.6|44231.1|44211.1|44222.1|44202.1|0
1737637200000|2025-01-23 13:00:00|44228.1|44208.1|44213.1|44193.1|44229.1|44209.1|44212.1|44192.1|0
1737637500000|2025-01-23 13:05:00|44212.1|44192.1|44195.6|44175.6|44214.1|44194.1|44192.1|44172.1|0
1737637800000|2025-01-23 13:10:00|44195.1|44175.1|44178.1|44158.1|44197.1|44177.1|44177.1|44157.1|0
1737638100000|2025-01-23 13:15:00|44178.6|44158.6|44184.1|44164.1|44191.6|44171.6|44178.6|44158.6|0
1737638400000|2025-01-23 13:20:00|44184.6|44164.6|44186.1|44166.1|44190.1|44170.1|44177.1|44157.1|0
1737638700000|2025-01-23 13:25:00|44186.6|44166.6|44184.1|44164.1|44195.6|44175.6|44181.1|44161.1|0
1737639000000|2025-01-23 13:30:00|44183.6|44163.6|44190.1|44170.1|44202.1|44182.1|44174.1|44154.1|0
1737639300000|2025-01-23 13:35:00|44190.6|44170.6|44186.6|44166.6|44195.1|44175.1|44184.1|44164.1|0
1737639600000|2025-01-23 13:40:00|44186.1|44166.1|44192.6|44172.6|44198.6|44178.6|44185.6|44165.6|0
1737639900000|2025-01-23 13:45:00|44192.1|44172.1|44199.1|44179.1|44200.6|44180.6|44187.1|44167.1|0
1737640200000|2025-01-23 13:50:00|44198.6|44178.6|44198.1|44178.1|44204.1|44184.1|44197.1|44177.1|0
1737640500000|2025-01-23 13:55:00|44200.1|44180.1|44207.6|44187.6|44207.6|44187.6|44196.1|44176.1|0
1737640800000|2025-01-23 14:00:00|44209.1|44189.1|44193.6|44173.6|44213.1|44193.1|44191.6|44171.6|0
1737641100000|2025-01-23 14:05:00|44194.1|44174.1|44187.1|44167.1|44195.1|44175.1|44185.1|44165.1|0
1737641400000|2025-01-23 14:10:00|44186.6|44166.6|44182.1|44162.1|44186.6|44166.6|44179.1|44159.1|0
1737641700000|2025-01-23 14:15:00|44182.6|44162.6|44186.1|44166.1|44193.6|44173.6|44182.6|44162.6|0
1737642000000|2025-01-23 14:20:00|44187.6|44167.6|44201.1|44181.1|44203.1|44183.1|44186.6|44166.6|0
1737642300000|2025-01-23 14:25:00|44201.6|44181.6|44172.1|44152.1|44201.6|44181.6|44166.1|44146.1|0
1737642600000|2025-01-23 14:30:00|44174.1|44154.1|44224.1|44204.1|44233.1|44213.1|44174.1|44154.1|0
1737642900000|2025-01-23 14:35:00|44226.1|44206.1|44238.1|44218.1|44259.6|44239.6|44212.1|44192.1|0
1737643200000|2025-01-23 14:40:00|44236.1|44216.1|44250.1|44230.1|44270.6|44250.6|44230.6|44210.6|0
1737643500000|2025-01-23 14:45:00|44251.1|44231.1|44245.1|44225.1|44292.1|44272.1|44240.1|44220.1|0
1737643800000|2025-01-23 14:50:00|44249.1|44229.1|44261.1|44241.1|44265.1|44245.1|44246.1|44226.1|0
1737644100000|2025-01-23 14:55:00|44259.6|44239.6|44269.1|44249.1|44273.1|44253.1|44242.1|44222.1|0
1737644400000|2025-01-23 15:00:00|44271.1|44251.1|44262.1|44242.1|44271.1|44251.1|44234.1|44214.1|0
1737644700000|2025-01-23 15:05:00|44259.1|44239.1|44268.1|44248.1|44292.1|44272.1|44253.1|44233.1|0
1737645000000|2025-01-23 15:10:00|44269.6|44249.6|44266.1|44246.1|44278.1|44258.1|44251.1|44231.1|0
1737645300000|2025-01-23 15:15:00|44265.6|44245.6|44280.6|44260.6|44288.1|44268.1|44258.1|44238.1|0
1737645600000|2025-01-23 15:20:00|44278.6|44258.6|44245.1|44225.1|44287.1|44267.1|44239.1|44219.1|0
1737645900000|2025-01-23 15:25:00|44244.1|44224.1|44228.6|44208.6|44262.1|44242.1|44228.6|44208.6|0
1737646200000|2025-01-23 15:30:00|44230.6|44210.6|44240.1|44220.1|44245.6|44225.6|44223.6|44203.6|0
1737646500000|2025-01-23 15:35:00|44241.6|44221.6|44251.6|44231.6|44261.1|44241.1|44236.1|44216.1|0
1737646800000|2025-01-23 15:40:00|44253.1|44233.1|44305.1|44285.1|44305.1|44285.1|44245.1|44225.1|0
1737647100000|2025-01-23 15:45:00|44304.6|44284.6|44303.1|44283.1|44315.1|44295.1|44295.1|44275.1|0
1737647400000|2025-01-23 15:50:00|44301.6|44281.6|44327.6|44307.6|44331.1|44311.1|44300.1|44280.1|0
1737647700000|2025-01-23 15:55:00|44328.1|44308.1|44337.6|44317.6|44337.6|44317.6|44324.1|44304.1|0
1737648000000|2025-01-23 16:00:00|44339.1|44319.1|44348.1|44328.1|44367.1|44347.1|44339.1|44319.1|0
1737648300000|2025-01-23 16:05:00|44349.1|44329.1|44336.1|44316.1|44351.1|44331.1|44332.1|44312.1|0
1737648600000|2025-01-23 16:10:00|44335.1|44315.1|44350.1|44330.1|44357.1|44337.1|44305.1|44285.1|0
1737648900000|2025-01-23 16:15:00|44351.1|44331.1|44380.6|44360.6|44381.1|44361.1|44343.1|44323.1|0
1737649200000|2025-01-23 16:20:00|44378.6|44358.6|44407.1|44387.1|44418.1|44398.1|44376.1|44356.1|0
1737649500000|2025-01-23 16:25:00|44404.6|44384.6|44407.1|44387.1|44407.1|44387.1|44382.6|44362.6|0
1737649800000|2025-01-23 16:30:00|44407.6|44387.6|44400.1|44380.1|44412.1|44392.1|44391.1|44371.1|0
1737650100000|2025-01-23 16:35:00|44397.1|44377.1|44398.1|44378.1|44411.1|44391.1|44388.1|44368.1|0
1737650400000|2025-01-23 16:40:00|44397.6|44377.6|44412.1|44392.1|44416.1|44396.1|44393.1|44373.1|0
1737650700000|2025-01-23 16:45:00|44413.1|44393.1|44439.6|44419.6|44445.6|44425.6|44412.1|44392.1|0
1737651000000|2025-01-23 16:50:00|44439.1|44419.1|44421.6|44401.6|44443.1|44423.1|44413.1|44393.1|0
1737651300000|2025-01-23 16:55:00|44423.1|44403.1|44426.1|44406.1|44432.1|44412.1|44418.6|44398.6|0
1737651600000|2025-01-23 17:00:00|44422.1|44402.1|44427.1|44407.1|44434.1|44414.1|44410.1|44390.1|0
1737651900000|2025-01-23 17:05:00|44427.6|44407.6|44426.1|44406.1|44439.1|44419.1|44423.1|44403.1|0
1737652200000|2025-01-23 17:10:00|44426.6|44406.6|44436.1|44416.1|44445.1|44425.1|44425.1|44405.1|0
1737652500000|2025-01-23 17:15:00|44435.6|44415.6|44426.1|44406.1|44435.6|44415.6|44418.1|44398.1|0
1737652800000|2025-01-23 17:20:00|44425.1|44405.1|44433.1|44413.1|44433.1|44413.1|44410.1|44390.1|0
1737653100000|2025-01-23 17:25:00|44433.6|44413.6|44439.6|44419.6|44447.1|44427.1|44433.6|44413.6|0
1737653400000|2025-01-23 17:30:00|44437.1|44417.1|44449.1|44429.1|44449.1|44429.1|44428.1|44408.1|0
1737653700000|2025-01-23 17:35:00|44449.6|44429.6|44456.1|44436.1|44468.1|44448.1|44442.1|44422.1|0
1737654000000|2025-01-23 17:40:00|44455.6|44435.6|44467.1|44447.1|44471.1|44451.1|44445.1|44425.1|0
1737654300000|2025-01-23 17:45:00|44468.1|44448.1|44474.1|44454.1|44479.6|44459.6|44463.6|44443.6|0
1737654600000|2025-01-23 17:50:00|44474.6|44454.6|44484.1|44464.1|44495.1|44475.1|44474.6|44454.6|0
1737654900000|2025-01-23 17:55:00|44485.1|44465.1|44507.1|44487.1|44509.1|44489.1|44484.1|44464.1|0
1737655200000|2025-01-23 18:00:00|44507.6|44487.6|44512.6|44492.6|44521.6|44501.6|44501.1|44481.1|0
1737655500000|2025-01-23 18:05:00|44512.1|44492.1|44513.1|44493.1|44516.1|44496.1|44504.6|44484.6|0
1737655800000|2025-01-23 18:10:00|44514.1|44494.1|44532.6|44512.6|44539.1|44519.1|44511.1|44491.1|0
1737656100000|2025-01-23 18:15:00|44532.1|44512.1|44537.1|44517.1|44545.6|44525.6|44532.1|44512.1|0
1737656400000|2025-01-23 18:20:00|44536.6|44516.6|44537.1|44517.1|44545.1|44525.1|44524.6|44504.6|0
1737656700000|2025-01-23 18:25:00|44536.1|44516.1|44521.6|44501.6|44541.6|44521.6|44514.1|44494.1|0
1737657000000|2025-01-23 18:30:00|44522.1|44502.1|44517.6|44497.6|44528.1|44508.1|44517.1|44497.1|0
1737657300000|2025-01-23 18:35:00|44516.6|44496.6|44502.6|44482.6|44519.1|44499.1|44500.1|44480.1|0
1737657600000|2025-01-23 18:40:00|44503.6|44483.6|44496.1|44476.1|44507.1|44487.1|44484.6|44464.6|0
1737657900000|2025-01-23 18:45:00|44496.6|44476.6|44501.1|44481.1|44503.1|44483.1|44491.1|44471.1|0
1737658200000|2025-01-23 18:50:00|44499.1|44479.1|44507.6|44487.6|44516.1|44496.1|44494.1|44474.1|0
1737658500000|2025-01-23 18:55:00|44508.1|44488.1|44507.1|44487.1|44519.1|44499.1|44506.6|44486.6|0
1737658800000|2025-01-23 19:00:00|44504.1|44484.1|44494.1|44474.1|44508.1|44488.1|44493.1|44473.1|0
1737659100000|2025-01-23 19:05:00|44493.6|44473.6|44498.6|44478.6|44502.1|44482.1|44477.6|44457.6|0
1737659400000|2025-01-23 19:10:00|44494.6|44474.6|44493.1|44473.1|44497.1|44477.1|44485.1|44465.1|0
1737659700000|2025-01-23 19:15:00|44492.1|44472.1|44481.6|44461.6|44496.1|44476.1|44480.6|44460.6|0
1737660000000|2025-01-23 19:20:00|44481.1|44461.1|44497.1|44477.1|44503.1|44483.1|44472.1|44452.1|0
1737660300000|2025-01-23 19:25:00|44496.1|44476.1|44501.1|44481.1|44513.1|44493.1|44495.6|44475.6|0
1737660600000|2025-01-23 19:30:00|44502.1|44482.1|44509.1|44489.1|44518.1|44498.1|44497.1|44477.1|0
1737660900000|2025-01-23 19:35:00|44508.1|44488.1|44496.1|44476.1|44519.6|44499.6|44491.1|44471.1|0
1737661200000|2025-01-23 19:40:00|44496.6|44476.6|44511.1|44491.1|44516.1|44496.1|44496.1|44476.1|0
1737661500000|2025-01-23 19:45:00|44510.6|44490.6|44508.1|44488.1|44518.6|44498.6|44501.1|44481.1|0
1737661800000|2025-01-23 19:50:00|44508.6|44488.6|44508.6|44488.6|44515.6|44495.6|44503.6|44483.6|0
1737662100000|2025-01-23 19:55:00|44505.6|44485.6|44506.1|44486.1|44526.1|44506.1|44503.1|44483.1|0
1737662400000|2025-01-23 20:00:00|44505.6|44485.6|44504.6|44484.6|44507.1|44487.1|44491.6|44471.6|0
1737662700000|2025-01-23 20:05:00|44505.1|44485.1|44503.6|44483.6|44510.1|44490.1|44497.1|44477.1|0
1737663000000|2025-01-23 20:10:00|44504.1|44484.1|44507.1|44487.1|44517.1|44497.1|44504.1|44484.1|0
1737663300000|2025-01-23 20:15:00|44507.6|44487.6|44513.1|44493.1|44517.1|44497.1|44498.1|44478.1|0
1737663600000|2025-01-23 20:20:00|44514.1|44494.1|44512.1|44492.1|44516.6|44496.6|44499.6|44479.6|0
1737663900000|2025-01-23 20:25:00|44513.1|44493.1|44501.1|44481.1|44522.1|44502.1|44500.1|44480.1|0
1737664200000|2025-01-23 20:30:00|44498.1|44478.1|44487.1|44467.1|44506.6|44486.6|44475.6|44455.6|0
1737664500000|2025-01-23 20:35:00|44485.1|44465.1|44472.1|44452.1|44485.1|44465.1|44470.1|44450.1|0
1737664800000|2025-01-23 20:40:00|44471.1|44451.1|44476.6|44456.6|44479.1|44459.1|44464.1|44444.1|0
1737665100000|2025-01-23 20:45:00|44474.1|44454.1|44488.1|44468.1|44501.1|44481.1|44473.6|44453.6|0
1737665400000|2025-01-23 20:50:00|44494.6|44474.6|44510.1|44490.1|44515.1|44495.1|44492.1|44472.1|0
1737665700000|2025-01-23 20:55:00|44510.6|44490.6|44557.6|44537.6|44561.6|44541.6|44508.1|44488.1|0
1737666000000|2025-01-23 21:00:00|44548.4|44528.4|44538.9|44518.9|44551.9|44531.9|44529.9|44509.9|0
1737666300000|2025-01-23 21:05:00|44539.9|44519.9|44539.9|44519.9|44544.4|44524.4|44535.9|44515.9|0
1737666600000|2025-01-23 21:10:00|44540.4|44520.4|44537.9|44517.9|44546.9|44526.9|44536.9|44516.9|0
1737666900000|2025-01-23 21:15:00|44538.4|44518.4|44529.9|44509.9|44539.4|44519.4|44526.9|44506.9|0
1737667200000|2025-01-23 21:20:00|44529.4|44509.4|44532.9|44512.9|44533.9|44513.9|44523.9|44503.9|0
1737667500000|2025-01-23 21:25:00|44533.4|44513.4|44534.4|44514.4|44537.4|44517.4|44531.4|44511.4|0
1737667800000|2025-01-23 21:30:00|44534.9|44514.9|44518.9|44498.9|44534.9|44514.9|44496.4|44476.4|0
1737668100000|2025-01-23 21:35:00|44518.4|44498.4|44513.9|44493.9|44522.4|44502.4|44511.4|44491.4|0
1737668400000|2025-01-23 21:40:00|44514.4|44494.4|44522.9|44502.9|44526.9|44506.9|44513.9|44493.9|0
1737668700000|2025-01-23 21:45:00|44522.4|44502.4|44527.9|44507.9|44532.4|44512.4|44520.4|44500.4|0
1737669000000|2025-01-23 21:50:00|44527.4|44507.4|44529.4|44509.4|44530.4|44510.4|44524.9|44504.9|0
1737669300000|2025-01-23 21:55:00|44528.9|44508.9|44529|44509|44533.9|44513.9|44525.9|44505.9|0
1737669600000|2025-01-23 22:00:00|44529.5|44509.5|44531.1|44511.1|44533.2|44513.2|44529|44509|0
1737669900000|2025-01-23 22:05:00|44530.3|44510.3|44530.3|44510.3|44537.2|44517.2|44529.5|44509.5|0
1737670200000|2025-01-23 22:10:00|44532.7|44512.7|44534.8|44514.8|44534.8|44514.8|44531.9|44511.9|0
1737670500000|2025-01-23 22:15:00|44534.6|44514.6|44531.6|44511.6|44534.6|44514.6|44531.4|44511.4|0
1737670800000|2025-01-23 22:20:00|44530.6|44510.6|44531.9|44511.9|44531.9|44511.9|44530.6|44510.6|0
1737671100000|2025-01-23 22:25:00|44533.2|44513.2|44531.9|44511.9|44533.2|44513.2|44531.9|44511.9|0
1737671400000|2025-01-23 22:30:00|44531.4|44511.4|44532.7|44512.7|44532.7|44512.7|44531.4|44511.4|0
1737672000000|2025-01-23 22:40:00|44532.4|44512.4|44533.2|44513.2|44533.2|44513.2|44532.4|44512.4|0
1737672300000|2025-01-23 22:45:00|44533.5|44513.5|44533|44513|44533.5|44513.5|44533|44513|0
1737672600000|2025-01-23 22:50:00|44533.2|44513.2|44532.4|44512.4|44533.2|44513.2|44532.2|44512.2|0
1737672900000|2025-01-23 22:55:00|44531.9|44511.9|44530.6|44510.6|44532.2|44512.2|44529.8|44509.8|0
1737673200000|2025-01-23 23:00:00|44530.9|44510.9|44514.4|44494.4|44530.9|44510.9|44510.9|44490.9|0
1737673500000|2025-01-23 23:05:00|44513.9|44493.9|44517.9|44497.9|44528.4|44508.4|44512.4|44492.4|0
1737673800000|2025-01-23 23:10:00|44518.9|44498.9|44513.9|44493.9|44520.9|44500.9|44513.9|44493.9|0
1737674100000|2025-01-23 23:15:00|44513.4|44493.4|44517.9|44497.9|44518.9|44498.9|44511.9|44491.9|0
1737674400000|2025-01-23 23:20:00|44518.4|44498.4|44524.9|44504.9|44526.4|44506.4|44518.4|44498.4|0
1737674700000|2025-01-23 23:25:00|44524.4|44504.4|44520.9|44500.9|44524.4|44504.4|44519.4|44499.4|0
1737675000000|2025-01-23 23:30:00|44521.4|44501.4|44528.9|44508.9|44531.9|44511.9|44521.4|44501.4|0
1737675300000|2025-01-23 23:35:00|44529.4|44509.4|44530.9|44510.9|44533.4|44513.4|44529.4|44509.4|0
1737675600000|2025-01-23 23:40:00|44530.4|44510.4|44531.4|44511.4|44531.4|44511.4|44528.4|44508.4|0
1737675900000|2025-01-23 23:45:00|44530.9|44510.9|44527.9|44507.9|44533.9|44513.9|44524.9|44504.9|0
1737676200000|2025-01-23 23:50:00|44527.4|44507.4|44546.8|44526.8|44551.3|44531.3|44525.9|44505.9|0
1737676500000|2025-01-23 23:55:00|44547.3|44527.3|44549.3|44529.3|44553.8|44533.8|44546.8|44526.8|0
1737676800000|2025-01-24 00:00:00|44550.3|44530.3|44542.3|44522.3|44553.3|44533.3|44541.3|44521.3|0
1737677100000|2025-01-24 00:05:00|44542.8|44522.8|44540.8|44520.8|44547.3|44527.3|44540.8|44520.8|0
1737677400000|2025-01-24 00:10:00|44540.3|44520.3|44539.3|44519.3|44543.3|44523.3|44538.3|44518.3|0
1737677700000|2025-01-24 00:15:00|44538.8|44518.8|44542.8|44522.8|44544.3|44524.3|44538.8|44518.8|0
1737678000000|2025-01-24 00:20:00|44542.3|44522.3|44547.8|44527.8|44548.3|44528.3|44541.8|44521.8|0
1737678300000|2025-01-24 00:25:00|44548.3|44528.3|44542.3|44522.3|44548.8|44528.8|44541.8|44521.8|0
1737678600000|2025-01-24 00:30:00|44542.8|44522.8|44548.3|44528.3|44548.8|44528.8|44542.8|44522.8|0
1737678900000|2025-01-24 00:35:00|44547.8|44527.8|44546.8|44526.8|44550.3|44530.3|44542.8|44522.8|0
1737679200000|2025-01-24 00:40:00|44546.3|44526.3|44543.3|44523.3|44548.3|44528.3|44542.8|44522.8|0
1737679500000|2025-01-24 00:45:00|44542.8|44522.8|44537.3|44517.3|44544.3|44524.3|44535.3|44515.3|0
1737679800000|2025-01-24 00:50:00|44536.8|44516.8|44539.3|44519.3|44541.3|44521.3|44534.3|44514.3|0
1737680100000|2025-01-24 00:55:00|44539.8|44519.8|44544.3|44524.3|44544.8|44524.8|44534.8|44514.8|0
1737680400000|2025-01-24 01:00:00|44546.3|44526.3|44535.3|44515.3|44546.3|44526.3|44533.8|44513.8|0
1737680700000|2025-01-24 01:05:00|44534.8|44514.8|44539.8|44519.8|44542.3|44522.3|44533.8|44513.8|0
1737681000000|2025-01-24 01:10:00|44539.3|44519.3|44550.3|44530.3|44550.8|44530.8|44537.3|44517.3|0
1737681300000|2025-01-24 01:15:00|44550.8|44530.8|44551.3|44531.3|44555.3|44535.3|44549.3|44529.3|0
1737681600000|2025-01-24 01:20:00|44551.8|44531.8|44548.3|44528.3|44554.3|44534.3|44547.3|44527.3|0
1737681900000|2025-01-24 01:25:00|44547.8|44527.8|44542.8|44522.8|44549.3|44529.3|44542.3|44522.3|0
1737682200000|2025-01-24 01:30:00|44543.3|44523.3|44537.8|44517.8|44544.8|44524.8|44535.8|44515.8|0
1737682500000|2025-01-24 01:35:00|44539.3|44519.3|44537.3|44517.3|44541.8|44521.8|44534.3|44514.3|0
1737682800000|2025-01-24 01:40:00|44536.8|44516.8|44536.8|44516.8|44541.8|44521.8|44535.3|44515.3|0
1737683100000|2025-01-24 01:45:00|44537.3|44517.3|44548.8|44528.8|44549.3|44529.3|44536.3|44516.3|0
1737683400000|2025-01-24 01:50:00|44549.3|44529.3|44544.8|44524.8|44549.8|44529.8|44543.3|44523.3|0
1737683700000|2025-01-24 01:55:00|44545.3|44525.3|44545.3|44525.3|44549.3|44529.3|44540.8|44520.8|0
1737684000000|2025-01-24 02:00:00|44544.8|44524.8|44544.3|44524.3|44545.3|44525.3|44538.8|44518.8|0
1737684300000|2025-01-24 02:05:00|44544.8|44524.8|44540.8|44520.8|44547.3|44527.3|44540.3|44520.3|0
1737684600000|2025-01-24 02:10:00|44541.3|44521.3|44559.3|44539.3|44559.8|44539.8|44538.8|44518.8|0
1737684900000|2025-01-24 02:15:00|44558.8|44538.8|44574.8|44554.8|44582.8|44562.8|44558.8|44538.8|0
1737685200000|2025-01-24 02:20:00|44575.3|44555.3|44567.8|44547.8|44582.3|44562.3|44564.3|44544.3|0
1737685500000|2025-01-24 02:25:00|44567.3|44547.3|44572.3|44552.3|44573.8|44553.8|44563.3|44543.3|0
1737685800000|2025-01-24 02:30:00|44571.8|44551.8|44580.8|44560.8|44582.3|44562.3|44569.8|44549.8|0
1737686100000|2025-01-24 02:35:00|44581.3|44561.3|44585.3|44565.3|44585.8|44565.8|44580.3|44560.3|0
1737686400000|2025-01-24 02:40:00|44584.8|44564.8|44580.3|44560.3|44585.3|44565.3|44579.8|44559.8|0
1737686700000|2025-01-24 02:45:00|44580.8|44560.8|44579.3|44559.3|44582.3|44562.3|44576.3|44556.3|0
1737687000000|2025-01-24 02:50:00|44579.8|44559.8|44584.3|44564.3|44587.3|44567.3|44579.3|44559.3|0
1737687300000|2025-01-24 02:55:00|44584.8|44564.8|44582.3|44562.3|44585.8|44565.8|44580.3|44560.3|0
1737687600000|2025-01-24 03:00:00|44581.8|44561.8|44588.3|44568.3|44590.3|44570.3|44581.8|44561.8|0
1737687900000|2025-01-24 03:05:00|44587.8|44567.8|44575.3|44555.3|44587.8|44567.8|44575.3|44555.3|0
1737688200000|2025-01-24 03:10:00|44574.8|44554.8|44566.3|44546.3|44575.3|44555.3|44566.3|44546.3|0
1737688500000|2025-01-24 03:15:00|44566.8|44546.8|44561.3|44541.3|44567.8|44547.8|44557.3|44537.3|0
1737688800000|2025-01-24 03:20:00|44560.8|44540.8|44552.3|44532.3|44563.3|44543.3|44549.3|44529.3|0
1737689100000|2025-01-24 03:25:00|44551.8|44531.8|44545.3|44525.3|44558.3|44538.3|44544.8|44524.8|0
1737689400000|2025-01-24 03:30:00|44545.8|44525.8|44551.3|44531.3|44556.8|44536.8|44542.8|44522.8|0
1737689700000|2025-01-24 03:35:00|44550.8|44530.8|44552.3|44532.3|44552.8|44532.8|44547.3|44527.3|0
1737690000000|2025-01-24 03:40:00|44552.8|44532.8|44546.3|44526.3|44552.8|44532.8|44540.3|44520.3|0
1737690300000|2025-01-24 03:45:00|44547.3|44527.3|44551.8|44531.8|44551.8|44531.8|44544.3|44524.3|0
1737690600000|2025-01-24 03:50:00|44552.3|44532.3|44555.3|44535.3|44556.8|44536.8|44549.3|44529.3|0
1737690900000|2025-01-24 03:55:00|44554.8|44534.8|44546.3|44526.3|44555.3|44535.3|44545.8|44525.8|0
1737691200000|2025-01-24 04:00:00|44545.8|44525.8|44549.3|44529.3|44552.8|44532.8|44545.3|44525.3|0
1737691500000|2025-01-24 04:05:00|44548.8|44528.8|44549.3|44529.3|44549.3|44529.3|44546.3|44526.3|0
1737691800000|2025-01-24 04:10:00|44549.8|44529.8|44553.3|44533.3|44553.8|44533.8|44548.8|44528.8|0
1737692100000|2025-01-24 04:15:00|44553.8|44533.8|44543.3|44523.3|44554.3|44534.3|44538.8|44518.8|0
1737692400000|2025-01-24 04:20:00|44542.8|44522.8|44542.3|44522.3|44544.8|44524.8|44539.3|44519.3|0
1737692700000|2025-01-24 04:25:00|44542.8|44522.8|44536.8|44516.8|44543.3|44523.3|44532.3|44512.3|0
1737693000000|2025-01-24 04:30:00|44537.3|44517.3|44541.3|44521.3|44542.3|44522.3|44536.8|44516.8|0
1737693300000|2025-01-24 04:35:00|44541.8|44521.8|44542.3|44522.3|44546.3|44526.3|44540.8|44520.8|0
1737693600000|2025-01-24 04:40:00|44542.8|44522.8|44540.3|44520.3|44544.8|44524.8|44537.3|44517.3|0
1737693900000|2025-01-24 04:45:00|44539.8|44519.8|44542.3|44522.3|44543.3|44523.3|44539.3|44519.3|0
1737694200000|2025-01-24 04:50:00|44541.8|44521.8|44537.8|44517.8|44542.3|44522.3|44537.8|44517.8|0
1737694500000|2025-01-24 04:55:00|44538.3|44518.3|44540.3|44520.3|44543.3|44523.3|44538.3|44518.3|0
1737694800000|2025-01-24 05:00:00|44539.8|44519.8|44542.3|44522.3|44542.3|44522.3|44537.3|44517.3|0
1737695100000|2025-01-24 05:05:00|44541.8|44521.8|44540.8|44520.8|44544.8|44524.8|44538.8|44518.8|0
1737695400000|2025-01-24 05:10:00|44540.3|44520.3|44538.3|44518.3|44540.3|44520.3|44536.3|44516.3|0
1737695700000|2025-01-24 05:15:00|44537.8|44517.8|44531.8|44511.8|44537.8|44517.8|44531.3|44511.3|0
1737696000000|2025-01-24 05:20:00|44532.3|44512.3|44527.8|44507.8|44532.3|44512.3|44527.8|44507.8|0
1737696300000|2025-01-24 05:25:00|44527.3|44507.3|44532.3|44512.3|44533.3|44513.3|44526.8|44506.8|0
1737696600000|2025-01-24 05:30:00|44531.8|44511.8|44535.3|44515.3|44536.8|44516.8|44530.3|44510.3|0
1737696900000|2025-01-24 05:35:00|44534.8|44514.8|44538.8|44518.8|44538.8|44518.8|44533.3|44513.3|0
1737697200000|2025-01-24 05:40:00|44538.3|44518.3|44542.3|44522.3|44542.8|44522.8|44537.8|44517.8|0
1737697500000|2025-01-24 05:45:00|44542.8|44522.8|44540.3|44520.3|44542.8|44522.8|44539.8|44519.8|0
1737697800000|2025-01-24 05:50:00|44539.8|44519.8|44534.3|44514.3|44539.8|44519.8|44533.3|44513.3|0
1737698100000|2025-01-24 05:55:00|44533.8|44513.8|44538.3|44518.3|44539.3|44519.3|44532.3|44512.3|0
1737698400000|2025-01-24 06:00:00|44538.8|44518.8|44535.3|44515.3|44539.3|44519.3|44532.3|44512.3|0
1737698700000|2025-01-24 06:05:00|44534.3|44514.3|44535.3|44515.3|44540.3|44520.3|44533.3|44513.3|0
1737699000000|2025-01-24 06:10:00|44534.8|44514.8|44535.3|44515.3|44536.8|44516.8|44529.3|44509.3|0
1737699300000|2025-01-24 06:15:00|44535.8|44515.8|44543.8|44523.8|44544.3|44524.3|44535.3|44515.3|0
1737699600000|2025-01-24 06:20:00|44544.3|44524.3|44539.3|44519.3|44544.8|44524.8|44538.3|44518.3|0
1737699900000|2025-01-24 06:25:00|44540.3|44520.3|44542.8|44522.8|44544.3|44524.3|44540.3|44520.3|0
1737700200000|2025-01-24 06:30:00|44542.3|44522.3|44553.8|44533.8|44553.8|44533.8|44542.3|44522.3|0
1737700500000|2025-01-24 06:35:00|44554.3|44534.3|44541.8|44521.8|44554.3|44534.3|44539.3|44519.3|0
1737700800000|2025-01-24 06:40:00|44541.3|44521.3|44540.3|44520.3|44544.3|44524.3|44538.8|44518.8|0
1737701100000|2025-01-24 06:45:00|44540.8|44520.8|44548.3|44528.3|44550.3|44530.3|44540.3|44520.3|0
1737701400000|2025-01-24 06:50:00|44547.8|44527.8|44544.3|44524.3|44549.3|44529.3|44541.3|44521.3|0
1737701700000|2025-01-24 06:55:00|44543.8|44523.8|44540.3|44520.3|44545.3|44525.3|44538.3|44518.3|0
1737702000000|2025-01-24 07:00:00|44541.3|44521.3|44543.3|44523.3|44548.3|44528.3|44537.3|44517.3|0
1737702300000|2025-01-24 07:05:00|44544.3|44524.3|44554.3|44534.3|44555.3|44535.3|44543.3|44523.3|0
1737702600000|2025-01-24 07:10:00|44554.8|44534.8|44550.8|44530.8|44559.3|44539.3|44549.8|44529.8|0
1737702900000|2025-01-24 07:15:00|44549.8|44529.8|44538.3|44518.3|44551.3|44531.3|44537.3|44517.3|0
1737703200000|2025-01-24 07:20:00|44538.8|44518.8|44548.3|44528.3|44550.3|44530.3|44538.3|44518.3|0
1737703500000|2025-01-24 07:25:00|44548.8|44528.8|44551.3|44531.3|44553.3|44533.3|44547.8|44527.8|0
1737703800000|2025-01-24 07:30:00|44550.8|44530.8|44549.3|44529.3|44556.8|44536.8|44549.3|44529.3|0
1737704100000|2025-01-24 07:35:00|44550.3|44530.3|44557.3|44537.3|44557.3|44537.3|44550.3|44530.3|0
1737704400000|2025-01-24 07:40:00|44557.8|44537.8|44554.3|44534.3|44558.3|44538.3|44551.3|44531.3|0
1737704700000|2025-01-24 07:45:00|44553.8|44533.8|44557.3|44537.3|44558.8|44538.8|44550.8|44530.8|0
1737705000000|2025-01-24 07:50:00|44556.8|44536.8|44548.3|44528.3|44558.3|44538.3|44544.8|44524.8|0
1737705300000|2025-01-24 07:55:00|44549.3|44529.3|44555.8|44535.8|44555.8|44535.8|44546.3|44526.3|0
1737705600000|2025-01-24 08:00:00|44554.3|44534.3|44558.3|44538.3|44560.8|44540.8|44551.3|44531.3|0
1737705900000|2025-01-24 08:05:00|44559.3|44539.3|44551.3|44531.3|44559.3|44539.3|44548.3|44528.3|0
1737706200000|2025-01-24 08:10:00|44551.8|44531.8|44557.3|44537.3|44558.3|44538.3|44544.8|44524.8|0
1737706500000|2025-01-24 08:15:00|44559.3|44539.3|44547.8|44527.8|44559.3|44539.3|44543.8|44523.8|0
1737706800000|2025-01-24 08:20:00|44547.3|44527.3|44558.3|44538.3|44558.3|44538.3|44542.8|44522.8|0
1737707100000|2025-01-24 08:25:00|44557.8|44537.8|44561.8|44541.8|44564.3|44544.3|44557.3|44537.3|0
1737707400000|2025-01-24 08:30:00|44560.3|44540.3|44560.3|44540.3|44564.3|44544.3|44545.3|44525.3|0
1737707700000|2025-01-24 08:35:00|44560.8|44540.8|44561.3|44541.3|44568.3|44548.3|44558.3|44538.3|0
1737708000000|2025-01-24 08:40:00|44561.8|44541.8|44567.8|44547.8|44568.8|44548.8|44561.3|44541.3|0
1737708300000|2025-01-24 08:45:00|44568.3|44548.3|44575.3|44555.3|44575.8|44555.8|44564.8|44544.8|0
1737708600000|2025-01-24 08:50:00|44574.3|44554.3|44566.3|44546.3|44578.3|44558.3|44566.3|44546.3|0
1737708900000|2025-01-24 08:55:00|44565.8|44545.8|44564.8|44544.8|44567.3|44547.3|44556.8|44536.8|0
1737709200000|2025-01-24 09:00:00|44568.3|44548.3|44563.3|44543.3|44572.3|44552.3|44561.3|44541.3|0
1737709500000|2025-01-24 09:05:00|44562.8|44542.8|44564.3|44544.3|44566.3|44546.3|44558.3|44538.3|0
1737709800000|2025-01-24 09:10:00|44564.8|44544.8|44560.3|44540.3|44564.8|44544.8|44553.8|44533.8|0
1737710100000|2025-01-24 09:15:00|44560.8|44540.8|44551.3|44531.3|44561.3|44541.3|44546.3|44526.3|0
1737710400000|2025-01-24 09:20:00|44552.3|44532.3|44549.8|44529.8|44557.3|44537.3|44549.3|44529.3|0
1737710700000|2025-01-24 09:25:00|44550.3|44530.3|44541.3|44521.3|44550.3|44530.3|44537.8|44517.8|0
1737711000000|2025-01-24 09:30:00|44541.8|44521.8|44543.3|44523.3|44551.8|44531.8|44538.8|44518.8|0
1737711300000|2025-01-24 09:35:00|44542.8|44522.8|44523.3|44503.3|44543.3|44523.3|44519.3|44499.3|0
1737711600000|2025-01-24 09:40:00|44523.8|44503.8|44520.3|44500.3|44524.3|44504.3|44516.3|44496.3|0
1737711900000|2025-01-24 09:45:00|44517.3|44497.3|44524.3|44504.3|44524.8|44504.8|44514.3|44494.3|0
1737712200000|2025-01-24 09:50:00|44523.8|44503.8|44531.8|44511.8|44533.3|44513.3|44522.8|44502.8|0
1737712500000|2025-01-24 09:55:00|44531.3|44511.3|44525.8|44505.8|44532.3|44512.3|44522.3|44502.3|0
1737712800000|2025-01-24 10:00:00|44525.3|44505.3|44528.3|44508.3|44531.3|44511.3|44525.3|44505.3|0
1737713100000|2025-01-24 10:05:00|44528.8|44508.8|44528.3|44508.3|44529.8|44509.8|44522.3|44502.3|0
1737713400000|2025-01-24 10:10:00|44527.8|44507.8|44523.3|44503.3|44527.8|44507.8|44520.3|44500.3|0
1737713700000|2025-01-24 10:15:00|44522.8|44502.8|44513.8|44493.8|44523.3|44503.3|44510.3|44490.3|0
1737714000000|2025-01-24 10:20:00|44513.3|44493.3|44502.3|44482.3|44518.3|44498.3|44501.8|44481.8|0
1737714300000|2025-01-24 10:25:00|44502.8|44482.8|44502.3|44482.3|44512.3|44492.3|44500.3|44480.3|0
1737714600000|2025-01-24 10:30:00|44500.8|44480.8|44507.3|44487.3|44510.3|44490.3|44495.3|44475.3|0
1737714900000|2025-01-24 10:35:00|44506.3|44486.3|44491.3|44471.3|44508.3|44488.3|44489.8|44469.8|0
1737715200000|2025-01-24 10:40:00|44491.8|44471.8|44486.3|44466.3|44495.3|44475.3|44482.8|44462.8|0
1737715500000|2025-01-24 10:45:00|44486.8|44466.8|44497.3|44477.3|44497.3|44477.3|44481.8|44461.8|0
1737715800000|2025-01-24 10:50:00|44496.8|44476.8|44507.8|44487.8|44507.8|44487.8|44494.3|44474.3|0
1737716100000|2025-01-24 10:55:00|44508.3|44488.3|44504.3|44484.3|44512.3|44492.3|44504.3|44484.3|0
1737716400000|2025-01-24 11:00:00|44504.8|44484.8|44521.8|44501.8|44523.8|44503.8|44500.3|44480.3|0
1737716700000|2025-01-24 11:05:00|44521.3|44501.3|44518.8|44498.8|44529.8|44509.8|44518.3|44498.3|0
1737717000000|2025-01-24 11:10:00|44520.3|44500.3|44520.3|44500.3|44525.8|44505.8|44511.3|44491.3|0
1737717300000|2025-01-24 11:15:00|44520.8|44500.8|44510.3|44490.3|44521.3|44501.3|44510.3|44490.3|0
1737717600000|2025-01-24 11:20:00|44510.8|44490.8|44503.3|44483.3|44511.3|44491.3|44502.3|44482.3|0
1737717900000|2025-01-24 11:25:00|44502.8|44482.8|44507.8|44487.8|44510.8|44490.8|44498.8|44478.8|0
1737718200000|2025-01-24 11:30:00|44509.3|44489.3|44522.8|44502.8|44524.3|44504.3|44508.3|44488.3|0
1737718500000|2025-01-24 11:35:00|44523.3|44503.3|44527.3|44507.3|44530.3|44510.3|44513.3|44493.3|0
1737718800000|2025-01-24 11:40:00|44526.8|44506.8|44526.8|44506.8|44527.3|44507.3|44519.3|44499.3|0
1737719100000|2025-01-24 11:45:00|44526.3|44506.3|44526.8|44506.8|44528.8|44508.8|44518.3|44498.3|0
1737719400000|2025-01-24 11:50:00|44526.3|44506.3|44517.3|44497.3|44527.8|44507.8|44517.3|44497.3|0
1737719700000|2025-01-24 11:55:00|44517.8|44497.8|44526.3|44506.3|44531.3|44511.3|44517.8|44497.8|0
1737720000000|2025-01-24 12:00:00|44513.3|44493.3|44513.3|44493.3|44521.8|44501.8|44472.8|44452.8|0
1737720300000|2025-01-24 12:05:00|44507.3|44487.3|44477.3|44457.3|44508.8|44488.8|44477.3|44457.3|0
1737720600000|2025-01-24 12:10:00|44478.8|44458.8|44459.3|44439.3|44488.3|44468.3|44454.8|44434.8|0
1737720900000|2025-01-24 12:15:00|44458.8|44438.8|44446.8|44426.8|44461.3|44441.3|44443.8|44423.8|0
1737721200000|2025-01-24 12:20:00|44447.3|44427.3|44446.8|44426.8|44473.3|44453.3|44443.3|44423.3|0
1737721500000|2025-01-24 12:25:00|44446.3|44426.3|44447.8|44427.8|44454.8|44434.8|44442.8|44422.8|0
1737721800000|2025-01-24 12:30:00|44444.3|44424.3|44438.3|44418.3|44444.8|44424.8|44426.8|44406.8|0
1737722100000|2025-01-24 12:35:00|44439.3|44419.3|44447.3|44427.3|44448.3|44428.3|44424.8|44404.8|0
1737722400000|2025-01-24 12:40:00|44446.8|44426.8|44449.3|44429.3|44451.3|44431.3|44441.3|44421.3|0
1737722700000|2025-01-24 12:45:00|44449.8|44429.8|44445.3|44425.3|44450.3|44430.3|44440.3|44420.3|0
1737723000000|2025-01-24 12:50:00|44445.8|44425.8|44462.8|44442.8|44483.8|44463.8|44439.8|44419.8|0
1737723300000|2025-01-24 12:55:00|44462.3|44442.3|44480.3|44460.3|44484.3|44464.3|44462.3|44442.3|0
1737723600000|2025-01-24 13:00:00|44479.3|44459.3|44474.3|44454.3|44482.8|44462.8|44465.3|44445.3|0
1737723900000|2025-01-24 13:05:00|44473.3|44453.3|44445.8|44425.8|44473.3|44453.3|44444.8|44424.8|0
1737724200000|2025-01-24 13:10:00|44444.8|44424.8|44453.3|44433.3|44458.8|44438.8|44441.3|44421.3|0
1737724500000|2025-01-24 13:15:00|44452.8|44432.8|44470.8|44450.8|44474.8|44454.8|44451.3|44431.3|0
1737724800000|2025-01-24 13:20:00|44470.3|44450.3|44457.3|44437.3|44475.3|44455.3|44456.8|44436.8|0
1737725100000|2025-01-24 13:25:00|44457.8|44437.8|44464.3|44444.3|44467.3|44447.3|44455.8|44435.8|0
1737725400000|2025-01-24 13:30:00|44465.3|44445.3|44456.3|44436.3|44466.3|44446.3|44451.3|44431.3|0
1737725700000|2025-01-24 13:35:00|44456.8|44436.8|44454.3|44434.3|44459.3|44439.3|44443.3|44423.3|0
1737726000000|2025-01-24 13:40:00|44455.3|44435.3|44459.8|44439.8|44464.8|44444.8|44453.8|44433.8|0
1737726300000|2025-01-24 13:45:00|44458.8|44438.8|44472.3|44452.3|44472.8|44452.8|44458.3|44438.3|0
1737726600000|2025-01-24 13:50:00|44472.8|44452.8|44469.8|44449.8|44473.3|44453.3|44463.3|44443.3|0
1737726900000|2025-01-24 13:55:00|44470.3|44450.3|44479.8|44459.8|44480.3|44460.3|44470.3|44450.3|0
1737727200000|2025-01-24 14:00:00|44478.8|44458.8|44488.8|44468.8|44488.8|44468.8|44470.8|44450.8|0
1737727500000|2025-01-24 14:05:00|44489.3|44469.3|44497.8|44477.8|44506.3|44486.3|44480.8|44460.8|0
1737727800000|2025-01-24 14:10:00|44496.3|44476.3|44478.3|44458.3|44500.3|44480.3|44477.8|44457.8|0
1737728100000|2025-01-24 14:15:00|44477.8|44457.8|44460.8|44440.8|44478.8|44458.8|44458.3|44438.3|0
1737728400000|2025-01-24 14:20:00|44461.3|44441.3|44449.3|44429.3|44463.3|44443.3|44443.8|44423.8|0
1737728700000|2025-01-24 14:25:00|44448.8|44428.8|44477.8|44457.8|44491.8|44471.8|44440.3|44420.3|0
1737729000000|2025-01-24 14:30:00|44482.8|44462.8|44496.3|44476.3|44537.3|44517.3|44468.3|44448.3|0
1737729300000|2025-01-24 14:35:00|44498.8|44478.8|44523.3|44503.3|44531.3|44511.3|44492.3|44472.3|0
1737729600000|2025-01-24 14:40:00|44525.3|44505.3|44503.3|44483.3|44535.3|44515.3|44499.3|44479.3|0
1737729900000|2025-01-24 14:45:00|44538.3|44518.3|44449.3|44429.3|44538.3|44518.3|44448.3|44428.3|0
1737730200000|2025-01-24 14:50:00|44451.3|44431.3|44419.3|44399.3|44467.3|44447.3|44412.3|44392.3|0
1737730500000|2025-01-24 14:55:00|44420.3|44400.3|44444.8|44424.8|44450.3|44430.3|44414.8|44394.8|0
1737730800000|2025-01-24 15:00:00|44446.8|44426.8|44421.8|44401.8|44465.3|44445.3|44403.3|44383.3|0
1737731100000|2025-01-24 15:05:00|44427.3|44407.3|44444.3|44424.3|44457.3|44437.3|44422.3|44402.3|0
1737731400000|2025-01-24 15:10:00|44445.3|44425.3|44455.3|44435.3|44466.8|44446.8|44436.3|44416.3|0
1737731700000|2025-01-24 15:15:00|44454.3|44434.3|44481.3|44461.3|44501.8|44481.8|44450.3|44430.3|0
1737732000000|2025-01-24 15:20:00|44479.8|44459.8|44465.8|44445.8|44481.8|44461.8|44457.3|44437.3|0
1737732300000|2025-01-24 15:25:00|44465.3|44445.3|44478.8|44458.8|44480.3|44460.3|44463.8|44443.8|0
1737732600000|2025-01-24 15:30:00|44478.3|44458.3|44451.8|44431.8|44479.8|44459.8|44450.3|44430.3|0
1737732900000|2025-01-24 15:35:00|44450.8|44430.8|44450.3|44430.3|44467.8|44447.8|44447.8|44427.8|0
1737733200000|2025-01-24 15:40:00|44449.8|44429.8|44457.3|44437.3|44471.3|44451.3|44447.3|44427.3|0
1737733500000|2025-01-24 15:45:00|44456.3|44436.3|44481.3|44461.3|44484.3|44464.3|44451.3|44431.3|0
1737733800000|2025-01-24 15:50:00|44477.3|44457.3|44463.8|44443.8|44495.3|44475.3|44456.3|44436.3|0
1737734100000|2025-01-24 15:55:00|44463.3|44443.3|44445.3|44425.3|44471.3|44451.3|44440.8|44420.8|0
1737734400000|2025-01-24 16:00:00|44444.8|44424.8|44485.3|44465.3|44487.8|44467.8|44440.3|44420.3|0
1737734700000|2025-01-24 16:05:00|44483.8|44463.8|44502.8|44482.8|44503.3|44483.3|44470.3|44450.3|0
1737735000000|2025-01-24 16:10:00|44501.3|44481.3|44504.3|44484.3|44507.3|44487.3|44488.3|44468.3|0
1737735300000|2025-01-24 16:15:00|44503.3|44483.3|44508.3|44488.3|44516.3|44496.3|44493.3|44473.3|0
1737735600000|2025-01-24 16:20:00|44507.8|44487.8|44514.3|44494.3|44515.8|44495.8|44497.3|44477.3|0
1737735900000|2025-01-24 16:25:00|44515.3|44495.3|44522.8|44502.8|44524.8|44504.8|44511.3|44491.3|0
1737736200000|2025-01-24 16:30:00|44522.3|44502.3|44521.3|44501.3|44530.8|44510.8|44517.3|44497.3|0
1737736500000|2025-01-24 16:35:00|44522.3|44502.3|44524.8|44504.8|44533.8|44513.8|44516.3|44496.3|0
1737736800000|2025-01-24 16:40:00|44525.6|44505.6|44516.6|44496.6|44530.6|44510.6|44511.6|44491.6|0
1737737100000|2025-01-24 16:45:00|44517.1|44497.1|44518.1|44498.1|44522.1|44502.1|44508.6|44488.6|0
1737737400000|2025-01-24 16:50:00|44519.1|44499.1|44526.1|44506.1|44529.6|44509.6|44513.6|44493.6|0
1737737700000|2025-01-24 16:55:00|44527.6|44507.6|44507.6|44487.6|44531.6|44511.6|44497.1|44477.1|0
1737738000000|2025-01-24 17:00:00|44505.6|44485.6|44514.1|44494.1|44515.6|44495.6|44476.6|44456.6|0
1737738300000|2025-01-24 17:05:00|44513.6|44493.6|44526.6|44506.6|44539.1|44519.1|44508.6|44488.6|0
1737738600000|2025-01-24 17:10:00|44527.1|44507.1|44501.6|44481.6|44529.6|44509.6|44495.6|44475.6|0
1737738900000|2025-01-24 17:15:00|44503.1|44483.1|44520.6|44500.6|44525.1|44505.1|44496.6|44476.6|0
1737739200000|2025-01-24 17:20:00|44521.1|44501.1|44543.1|44523.1|44550.1|44530.1|44517.1|44497.1|0
1737739500000|2025-01-24 17:25:00|44542.6|44522.6|44512.6|44492.6|44560.1|44540.1|44511.6|44491.6|0
1737739800000|2025-01-24 17:30:00|44513.1|44493.1|44527.1|44507.1|44527.6|44507.6|44501.6|44481.6|0
1737740100000|2025-01-24 17:35:00|44526.6|44506.6|44528.1|44508.1|44534.1|44514.1|44520.6|44500.6|0
1737740400000|2025-01-24 17:40:00|44528.6|44508.6|44522.6|44502.6|44537.1|44517.1|44519.6|44499.6|0
1737740700000|2025-01-24 17:45:00|44522.1|44502.1|44522.1|44502.1|44534.6|44514.6|44515.6|44495.6|0
1737741000000|2025-01-24 17:50:00|44520.6|44500.6|44510.6|44490.6|44524.1|44504.1|44500.6|44480.6|0
1737741300000|2025-01-24 17:55:00|44511.6|44491.6|44489.1|44469.1|44511.6|44491.6|44478.1|44458.1|0
1737741600000|2025-01-24 18:00:00|44489.6|44469.6|44486.6|44466.6|44500.6|44480.6|44482.6|44462.6|0
1737741900000|2025-01-24 18:05:00|44487.1|44467.1|44481.6|44461.6|44492.6|44472.6|44481.6|44461.6|0
1737742200000|2025-01-24 18:10:00|44479.6|44459.6|44471.6|44451.6|44482.6|44462.6|44454.1|44434.1|0
1737742500000|2025-01-24 18:15:00|44472.6|44452.6|44463.1|44443.1|44482.1|44462.1|44449.6|44429.6|0
1737742800000|2025-01-24 18:20:00|44462.1|44442.1|44469.6|44449.6|44476.6|44456.6|44459.1|44439.1|0
1737743100000|2025-01-24 18:25:00|44470.6|44450.6|44474.6|44454.6|44478.6|44458.6|44462.6|44442.6|0
1737743400000|2025-01-24 18:30:00|44475.6|44455.6|44464.6|44444.6|44495.1|44475.1|44464.1|44444.1|0
1737743700000|2025-01-24 18:35:00|44464.1|44444.1|44480.6|44460.6|44483.1|44463.1|44463.1|44443.1|0
1737744000000|2025-01-24 18:40:00|44481.1|44461.1|44469.6|44449.6|44481.1|44461.1|44466.1|44446.1|0
1737744300000|2025-01-24 18:45:00|44469.1|44449.1|44467.6|44447.6|44481.6|44461.6|44456.6|44436.6|0
1737744600000|2025-01-24 18:50:00|44467.1|44447.1|44466.6|44446.6|44479.6|44459.6|44464.6|44444.6|0
1737744900000|2025-01-24 18:55:00|44466.1|44446.1|44431.6|44411.6|44467.1|44447.1|44412.1|44392.1|0
1737745200000|2025-01-24 19:00:00|44428.6|44408.6|44421.6|44401.6|44448.6|44428.6|44417.6|44397.6|0
1737745500000|2025-01-24 19:05:00|44420.6|44400.6|44400.6|44380.6|44427.1|44407.1|44395.6|44375.6|0
1737745800000|2025-01-24 19:10:00|44402.1|44382.1|44400.1|44380.1|44409.1|44389.1|44388.6|44368.6|0
1737746100000|2025-01-24 19:15:00|44400.6|44380.6|44391.1|44371.1|44424.6|44404.6|44391.1|44371.1|0
1737746400000|2025-01-24 19:20:00|44391.9|44371.9|44406.4|44386.4|44410.4|44390.4|44390.4|44370.4|0
1737746700000|2025-01-24 19:25:00|44406.9|44386.9|44405.4|44385.4|44429.4|44409.4|44403.4|44383.4|0
1737747000000|2025-01-24 19:30:00|44404.4|44384.4|44401.4|44381.4|44418.9|44398.9|44401.4|44381.4|0
1737747300000|2025-01-24 19:35:00|44400.9|44380.9|44398.4|44378.4|44408.9|44388.9|44396.4|44376.4|0
1737747600000|2025-01-24 19:40:00|44401.4|44381.4|44418.9|44398.9|44419.4|44399.4|44400.9|44380.9|0
1737747900000|2025-01-24 19:45:00|44419.4|44399.4|44413.4|44393.4|44424.4|44404.4|44409.4|44389.4|0
1737748200000|2025-01-24 19:50:00|44412.4|44392.4|44430.4|44410.4|44435.9|44415.9|44411.4|44391.4|0
1737748500000|2025-01-24 19:55:00|44430.9|44410.9|44403.9|44383.9|44437.4|44417.4|44397.4|44377.4|0
1737748800000|2025-01-24 20:00:00|44403.4|44383.4|44425.4|44405.4|44432.9|44412.9|44398.9|44378.9|0
1737749100000|2025-01-24 20:05:00|44426.4|44406.4|44401.9|44381.9|44426.4|44406.4|44399.4|44379.4|0
1737749400000|2025-01-24 20:10:00|44401.4|44381.4|44406.9|44386.9|44407.9|44387.9|44388.4|44368.4|0
1737749700000|2025-01-24 20:15:00|44405.9|44385.9|44392.4|44372.4|44408.4|44388.4|44391.4|44371.4|0
1737750000000|2025-01-24 20:20:00|44392.9|44372.9|44385.4|44365.4|44393.9|44373.9|44376.4|44356.4|0
1737750300000|2025-01-24 20:25:00|44384.9|44364.9|44373.4|44353.4|44389.4|44369.4|44363.9|44343.9|0
1737750600000|2025-01-24 20:30:00|44374.4|44354.4|44351.9|44331.9|44383.9|44363.9|44350.9|44330.9|0
1737750900000|2025-01-24 20:35:00|44350.4|44330.4|44349.4|44329.4|44362.4|44342.4|44348.4|44328.4|0
1737751200000|2025-01-24 20:40:00|44351.4|44331.4|44358.4|44338.4|44366.9|44346.9|44341.9|44321.9|0
1737751500000|2025-01-24 20:45:00|44355.4|44335.4|44359.4|44339.4|44367.9|44347.9|44348.9|44328.9|0
1737751800000|2025-01-24 20:50:00|44376.4|44356.4|44376.4|44356.4|44398.4|44378.4|44376.4|44356.4|0
1737752100000|2025-01-24 20:55:00|44371.4|44351.4|44418.9|44398.9|44431.4|44411.4|44371.4|44351.4|0
1737752400000|2025-01-24 21:00:00|44419.4|44399.4|44400.9|44380.9|44419.4|44399.4|44394.4|44374.4|0
1737752700000|2025-01-24 21:05:00|44399.9|44379.9|44386.4|44366.4|44401.9|44381.9|44384.4|44364.4|0
1737753000000|2025-01-24 21:10:00|44386.9|44366.9|44377.4|44357.4|44388.4|44368.4|44364.4|44344.4|0
1737753300000|2025-01-24 21:15:00|44376.4|44356.4|44380.4|44360.4|44380.9|44360.9|44367.4|44347.4|0
1737753600000|2025-01-24 21:20:00|44380.9|44360.9|44387.4|44367.4|44387.4|44367.4|44376.4|44356.4|0
1737753900000|2025-01-24 21:25:00|44386.9|44366.9|44380.4|44360.4|44387.9|44367.9|44380.4|44360.4|0
1737754200000|2025-01-24 21:30:00|44378.4|44358.4|44386.4|44366.4|44388.4|44368.4|44371.9|44351.9|0
1737754500000|2025-01-24 21:35:00|44386.9|44366.9|44380.4|44360.4|44388.9|44368.9|44377.4|44357.4|0
1737754800000|2025-01-24 21:40:00|44380.9|44360.9|44393.4|44373.4|44394.4|44374.4|44380.4|44360.4|0
1737755100000|2025-01-24 21:45:00|44392.9|44372.9|44396.4|44376.4|44398.9|44378.9|44391.4|44371.4|0
1737755400000|2025-01-24 21:50:00|44396.9|44376.9|44405.4|44385.4|44405.4|44385.4|44395.4|44375.4|0
1737755700000|2025-01-24 21:55:00|44404.9|44384.9|44406.3|44386.3|44408.4|44388.4|44401.4|44381.4|0
1737790500000|2025-01-25 07:35:00|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|0
1737790800000|2025-01-25 07:40:00|44408.1|44388.1|44402.1|44382.1|44409.1|44389.1|44402.1|44382.1|0
1737791400000|2025-01-25 07:50:00|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|0
1737793800000|2025-01-25 08:30:00|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|0
1737800700000|2025-01-25 10:25:00|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|0
1737826800000|2025-01-25 17:40:00|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|0
1737833100000|2025-01-25 19:25:00|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|0
1737834300000|2025-01-25 19:45:00|44394.3|44374.3|44392.3|44372.3|44394.3|44374.3|44392.3|44372.3|0
1737840000000|2025-01-25 21:20:00|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|0
1737842100000|2025-01-25 21:55:00|44388.2|44368.2|44384.2|44364.2|44388.2|44368.2|44384.2|44364.2|0
1737848700000|2025-01-25 23:45:00|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|0
1737854700000|2025-01-26 01:25:00|44377.2|44357.2|44371.2|44351.2|44377.2|44357.2|44371.2|44351.2|0
1737876600000|2025-01-26 07:30:00|44371.4|44351.4|44371.4|44351.4|44371.4|44351.4|44371.4|44351.4|0
1737876900000|2025-01-26 07:35:00|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|0
1737916800000|2025-01-26 18:40:00|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|0
1737917700000|2025-01-26 18:55:00|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1737918000000|2025-01-26 19:00:00|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|0
1737920100000|2025-01-26 19:35:00|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|0
1737921300000|2025-01-26 19:55:00|44358.3|44338.3|44340.1|44320.1|44358.3|44338.3|44340.1|44320.1|0
1737922800000|2025-01-26 20:20:00|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|0
1737924600000|2025-01-26 20:50:00|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|0
1737927600000|2025-01-26 21:40:00|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|0
1737927900000|2025-01-26 21:45:00|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|0
1737929100000|2025-01-26 22:05:00|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|0
1737929400000|2025-01-26 22:10:00|44343.1|44323.1|44346.6|44326.6|44346.6|44326.6|44343.1|44323.1|0
1737929700000|2025-01-26 22:15:00|44339.9|44319.9|44328.9|44308.9|44339.9|44319.9|44328.9|44308.9|0
1737930300000|2025-01-26 22:25:00|44329|44309|44329|44309|44329|44309|44329|44309|0
1737930600000|2025-01-26 22:30:00|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|0
1737930900000|2025-01-26 22:35:00|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|0
1737932400000|2025-01-26 23:00:00|44407.5|44387.5|44344.4|44324.4|44407.5|44387.5|44252.9|44232.9|0
1737932700000|2025-01-26 23:05:00|44342.9|44322.9|44321.9|44301.9|44353.9|44333.9|44317.4|44297.4|0
1737933000000|2025-01-26 23:10:00|44321.4|44301.4|44346.9|44326.9|44347.9|44327.9|44315.4|44295.4|0
1737933300000|2025-01-26 23:15:00|44346.4|44326.4|44323.9|44303.9|44346.9|44326.9|44323.9|44303.9|0
1737933600000|2025-01-26 23:20:00|44324.4|44304.4|44356.9|44336.9|44361.9|44341.9|44323.4|44303.4|0
1737933900000|2025-01-26 23:25:00|44357.4|44337.4|44367.9|44347.9|44367.9|44347.9|44344.9|44324.9|0
1737934200000|2025-01-26 23:30:00|44368.4|44348.4|44359.9|44339.9|44368.4|44348.4|44355.4|44335.4|0
1737934500000|2025-01-26 23:35:00|44360.9|44340.9|44369.4|44349.4|44379.4|44359.4|44359.9|44339.9|0
1737934800000|2025-01-26 23:40:00|44368.9|44348.9|44358.9|44338.9|44368.9|44348.9|44355.4|44335.4|0
1737935100000|2025-01-26 23:45:00|44359.4|44339.4|44355.4|44335.4|44365.4|44345.4|44351.9|44331.9|0
1737935400000|2025-01-26 23:50:00|44354.9|44334.9|44336.4|44316.4|44354.9|44334.9|44334.9|44314.9|0
1737935700000|2025-01-26 23:55:00|44335.9|44315.9|44339.4|44319.4|44340.4|44320.4|44329.4|44309.4|0
1737854700000|2025-01-26 01:25:00|44377.2|44357.2|44371.2|44351.2|44377.2|44357.2|44371.2|44351.2|0
1737876600000|2025-01-26 07:30:00|44371.4|44351.4|44371.4|44351.4|44371.4|44351.4|44371.4|44351.4|0
1737876900000|2025-01-26 07:35:00|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|0
1737916800000|2025-01-26 18:40:00|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|0
1737917700000|2025-01-26 18:55:00|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1737918000000|2025-01-26 19:00:00|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|0
1737920100000|2025-01-26 19:35:00|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|0
1737921300000|2025-01-26 19:55:00|44358.3|44338.3|44340.1|44320.1|44358.3|44338.3|44340.1|44320.1|0
1737922800000|2025-01-26 20:20:00|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|0
1737924600000|2025-01-26 20:50:00|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|0
1737927600000|2025-01-26 21:40:00|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|0
1737927900000|2025-01-26 21:45:00|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|0
1737929100000|2025-01-26 22:05:00|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|0
1737929400000|2025-01-26 22:10:00|44343.1|44323.1|44346.6|44326.6|44346.6|44326.6|44343.1|44323.1|0
1737929700000|2025-01-26 22:15:00|44339.9|44319.9|44328.9|44308.9|44339.9|44319.9|44328.9|44308.9|0
1737930300000|2025-01-26 22:25:00|44329|44309|44329|44309|44329|44309|44329|44309|0
1737930600000|2025-01-26 22:30:00|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|0
1737930900000|2025-01-26 22:35:00|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|0
1737932400000|2025-01-26 23:00:00|44407.5|44387.5|44344.4|44324.4|44407.5|44387.5|44252.9|44232.9|0
1737932700000|2025-01-26 23:05:00|44342.9|44322.9|44321.9|44301.9|44353.9|44333.9|44317.4|44297.4|0
1737933000000|2025-01-26 23:10:00|44321.4|44301.4|44346.9|44326.9|44347.9|44327.9|44315.4|44295.4|0
1737933300000|2025-01-26 23:15:00|44346.4|44326.4|44323.9|44303.9|44346.9|44326.9|44323.9|44303.9|0
1737933600000|2025-01-26 23:20:00|44324.4|44304.4|44356.9|44336.9|44361.9|44341.9|44323.4|44303.4|0
1737933900000|2025-01-26 23:25:00|44357.4|44337.4|44367.9|44347.9|44367.9|44347.9|44344.9|44324.9|0
1737934200000|2025-01-26 23:30:00|44368.4|44348.4|44359.9|44339.9|44368.4|44348.4|44355.4|44335.4|0
1737934500000|2025-01-26 23:35:00|44360.9|44340.9|44369.4|44349.4|44379.4|44359.4|44359.9|44339.9|0
1737934800000|2025-01-26 23:40:00|44368.9|44348.9|44358.9|44338.9|44368.9|44348.9|44355.4|44335.4|0
1737935100000|2025-01-26 23:45:00|44359.4|44339.4|44355.4|44335.4|44365.4|44345.4|44351.9|44331.9|0
1737935400000|2025-01-26 23:50:00|44354.9|44334.9|44336.4|44316.4|44354.9|44334.9|44334.9|44314.9|0
1737935700000|2025-01-26 23:55:00|44335.9|44315.9|44339.4|44319.4|44340.4|44320.4|44329.4|44309.4|0
1737936000000|2025-01-27 00:00:00|44338.9|44318.9|44323.9|44303.9|44348.9|44328.9|44317.9|44297.9|0
1737936300000|2025-01-27 00:05:00|44323.4|44303.4|44330.4|44310.4|44331.4|44311.4|44316.9|44296.9|0
1737936600000|2025-01-27 00:10:00|44329.9|44309.9|44330.4|44310.4|44332.9|44312.9|44324.4|44304.4|0
1737936900000|2025-01-27 00:15:00|44329.9|44309.9|44322.9|44302.9|44333.9|44313.9|44318.4|44298.4|0
1737937200000|2025-01-27 00:20:00|44323.4|44303.4|44333.9|44313.9|44334.4|44314.4|44323.4|44303.4|0
1737937500000|2025-01-27 00:25:00|44334.9|44314.9|44331.9|44311.9|44341.4|44321.4|44328.9|44308.9|0
1737937800000|2025-01-27 00:30:00|44331.4|44311.4|44309.4|44289.4|44331.4|44311.4|44309.4|44289.4|0
1737938100000|2025-01-27 00:35:00|44309.9|44289.9|44298.9|44278.9|44309.9|44289.9|44288.9|44268.9|0
1737938400000|2025-01-27 00:40:00|44299.4|44279.4|44296.9|44276.9|44302.9|44282.9|44291.9|44271.9|0
1737938700000|2025-01-27 00:45:00|44295.4|44275.4|44303.9|44283.9|44306.4|44286.4|44295.4|44275.4|0
1737939000000|2025-01-27 00:50:00|44303.4|44283.4|44271.4|44251.4|44303.9|44283.9|44269.9|44249.9|0
1737939300000|2025-01-27 00:55:00|44270.4|44250.4|44263.4|44243.4|44279.9|44259.9|44259.9|44239.9|0
1737939600000|2025-01-27 01:00:00|44263.9|44243.9|44260.4|44240.4|44272.9|44252.9|44254.9|44234.9|0
1737939900000|2025-01-27 01:05:00|44261.9|44241.9|44279.9|44259.9|44281.9|44261.9|44260.9|44240.9|0
1737940200000|2025-01-27 01:10:00|44280.4|44260.4|44272.9|44252.9|44283.9|44263.9|44266.9|44246.9|0
1737940500000|2025-01-27 01:15:00|44273.4|44253.4|44282.9|44262.9|44283.4|44263.4|44264.9|44244.9|0
1737940800000|2025-01-27 01:20:00|44283.9|44263.9|44279.4|44259.4|44286.9|44266.9|44275.4|44255.4|0
1737941100000|2025-01-27 01:25:00|44279.9|44259.9|44264.9|44244.9|44280.9|44260.9|44254.9|44234.9|0
1737941400000|2025-01-27 01:30:00|44264.4|44244.4|44248.9|44228.9|44264.4|44244.4|44241.9|44221.9|0
1737941700000|2025-01-27 01:35:00|44248.4|44228.4|44238.4|44218.4|44248.4|44228.4|44231.9|44211.9|0
1737942000000|2025-01-27 01:40:00|44238.9|44218.9|44228.9|44208.9|44244.9|44224.9|44218.4|44198.4|0
1737942300000|2025-01-27 01:45:00|44229.4|44209.4|44203.4|44183.4|44229.4|44209.4|44201.9|44181.9|0
1737942600000|2025-01-27 01:50:00|44202.9|44182.9|44223.9|44203.9|44225.4|44205.4|44196.9|44176.9|0
1737942900000|2025-01-27 01:55:00|44224.4|44204.4|44225.9|44205.9|44228.4|44208.4|44213.9|44193.9|0
1737943200000|2025-01-27 02:00:00|44223.9|44203.9|44228.9|44208.9|44231.9|44211.9|44219.9|44199.9|0
1737943500000|2025-01-27 02:05:00|44227.9|44207.9|44221.9|44201.9|44230.9|44210.9|44216.9|44196.9|0
1737943800000|2025-01-27 02:10:00|44222.4|44202.4|44208.4|44188.4|44222.4|44202.4|44207.4|44187.4|0
1737944100000|2025-01-27 02:15:00|44207.9|44187.9|44212.4|44192.4|44213.9|44193.9|44207.9|44187.9|0
1737944400000|2025-01-27 02:20:00|44211.9|44191.9|44225.9|44205.9|44229.4|44209.4|44210.4|44190.4|0
1737944700000|2025-01-27 02:25:00|44226.4|44206.4|44227.9|44207.9|44230.4|44210.4|44222.9|44202.9|0
1737945000000|2025-01-27 02:30:00|44228.4|44208.4|44236.9|44216.9|44240.4|44220.4|44222.9|44202.9|0
1737945300000|2025-01-27 02:35:00|44234.9|44214.9|44234.4|44214.4|44240.9|44220.9|44230.4|44210.4|0
1737945600000|2025-01-27 02:40:00|44233.9|44213.9|44240.9|44220.9|44243.4|44223.4|44233.9|44213.9|0
1737945900000|2025-01-27 02:45:00|44240.4|44220.4|44238.9|44218.9|44241.9|44221.9|44233.9|44213.9|0
1737946200000|2025-01-27 02:50:00|44238.4|44218.4|44250.9|44230.9|44254.4|44234.4|44238.4|44218.4|0
1737946500000|2025-01-27 02:55:00|44251.4|44231.4|44245.9|44225.9|44252.4|44232.4|44243.4|44223.4|0
1737946800000|2025-01-27 03:00:00|44245.4|44225.4|44255.9|44235.9|44255.9|44235.9|44234.9|44214.9|0
1737947100000|2025-01-27 03:05:00|44256.4|44236.4|44256.9|44236.9|44259.9|44239.9|44253.9|44233.9|0
1737947400000|2025-01-27 03:10:00|44256.4|44236.4|44280.9|44260.9|44280.9|44260.9|44255.9|44235.9|0
1737947700000|2025-01-27 03:15:00|44280.4|44260.4|44278.4|44258.4|44286.9|44266.9|44276.9|44256.9|0
1737948000000|2025-01-27 03:20:00|44277.9|44257.9|44269.9|44249.9|44277.9|44257.9|44268.4|44248.4|0
1737948300000|2025-01-27 03:25:00|44270.4|44250.4|44288.4|44268.4|44289.9|44269.9|44270.4|44250.4|0
1737948600000|2025-01-27 03:30:00|44287.9|44267.9|44277.9|44257.9|44288.4|44268.4|44276.9|44256.9|0
1737948900000|2025-01-27 03:35:00|44277.4|44257.4|44284.4|44264.4|44287.4|44267.4|44266.9|44246.9|0
1737949200000|2025-01-27 03:40:00|44283.4|44263.4|44284.9|44264.9|44290.9|44270.9|44279.9|44259.9|0
1737949500000|2025-01-27 03:45:00|44284.4|44264.4|44273.4|44253.4|44284.9|44264.9|44271.9|44251.9|0
1737949800000|2025-01-27 03:50:00|44272.9|44252.9|44274.9|44254.9|44277.9|44257.9|44268.4|44248.4|0
1737950100000|2025-01-27 03:55:00|44275.4|44255.4|44277.9|44257.9|44281.4|44261.4|44274.4|44254.4|0
1737950400000|2025-01-27 04:00:00|44279.9|44259.9|44275.9|44255.9|44280.4|44260.4|44273.4|44253.4|0
1737950700000|2025-01-27 04:05:00|44275.4|44255.4|44267.9|44247.9|44280.4|44260.4|44266.9|44246.9|0
1737951000000|2025-01-27 04:10:00|44267.4|44247.4|44266.9|44246.9|44267.9|44247.9|44259.9|44239.9|0
1737951300000|2025-01-27 04:15:00|44266.4|44246.4|44257.4|44237.4|44266.4|44246.4|44255.9|44235.9|0
1737951600000|2025-01-27 04:20:00|44257.9|44237.9|44256.9|44236.9|44259.9|44239.9|44249.9|44229.9|0
1737951900000|2025-01-27 04:25:00|44257.4|44237.4|44262.9|44242.9|44264.9|44244.9|44254.9|44234.9|0
1737952200000|2025-01-27 04:30:00|44263.4|44243.4|44243.4|44223.4|44263.9|44243.9|44240.9|44220.9|0
1737952500000|2025-01-27 04:35:00|44243.9|44223.9|44238.9|44218.9|44244.9|44224.9|44234.9|44214.9|0
1737952800000|2025-01-27 04:40:00|44239.4|44219.4|44246.4|44226.4|44250.4|44230.4|44237.9|44217.9|0
1737953100000|2025-01-27 04:45:00|44245.9|44225.9|44251.4|44231.4|44257.4|44237.4|44244.9|44224.9|0
1737953400000|2025-01-27 04:50:00|44250.9|44230.9|44253.9|44233.9|44253.9|44233.9|44246.9|44226.9|0
1737953700000|2025-01-27 04:55:00|44253.4|44233.4|44250.4|44230.4|44255.9|44235.9|44250.4|44230.4|0
1737954000000|2025-01-27 05:00:00|44249.9|44229.9|44246.9|44226.9|44255.9|44235.9|44246.4|44226.4|0
1737954300000|2025-01-27 05:05:00|44247.4|44227.4|44243.9|44223.9|44252.4|44232.4|44240.4|44220.4|0
1737954600000|2025-01-27 05:10:00|44243.4|44223.4|44243.4|44223.4|44249.9|44229.9|44230.9|44210.9|0
1737954900000|2025-01-27 05:15:00|44243.9|44223.9|44241.9|44221.9|44251.9|44231.9|44241.9|44221.9|0
1737955200000|2025-01-27 05:20:00|44242.9|44222.9|44220.4|44200.4|44245.9|44225.9|44216.9|44196.9|0
1737955500000|2025-01-27 05:25:00|44219.9|44199.9|44197.4|44177.4|44220.4|44200.4|44192.9|44172.9|0
1737955800000|2025-01-27 05:30:00|44197.9|44177.9|44193.9|44173.9|44201.4|44181.4|44190.4|44170.4|0
1737956100000|2025-01-27 05:35:00|44192.9|44172.9|44195.9|44175.9|44200.4|44180.4|44185.9|44165.9|0
1737956400000|2025-01-27 05:40:00|44196.4|44176.4|44190.9|44170.9|44197.9|44177.9|44169.9|44149.9|0
1737956700000|2025-01-27 05:45:00|44191.4|44171.4|44176.9|44156.9|44191.4|44171.4|44171.9|44151.9|0
1737957000000|2025-01-27 05:50:00|44177.4|44157.4|44175.9|44155.9|44177.4|44157.4|44154.9|44134.9|0
1737957300000|2025-01-27 05:55:00|44176.4|44156.4|44169.9|44149.9|44176.4|44156.4|44163.4|44143.4|0
1737957600000|2025-01-27 06:00:00|44171.9|44151.9|44167.4|44147.4|44179.9|44159.9|44166.9|44146.9|0
1737957900000|2025-01-27 06:05:00|44168.4|44148.4|44151.9|44131.9|44173.9|44153.9|44145.4|44125.4|0
1737958200000|2025-01-27 06:10:00|44152.4|44132.4|44152.4|44132.4|44160.9|44140.9|44145.9|44125.9|0
1737958500000|2025-01-27 06:15:00|44152.9|44132.9|44156.9|44136.9|44163.9|44143.9|44146.9|44126.9|0
1737958800000|2025-01-27 06:20:00|44155.9|44135.9|44137.4|44117.4|44155.9|44135.9|44134.4|44114.4|0
1737959100000|2025-01-27 06:25:00|44137.9|44117.9|44129.4|44109.4|44139.9|44119.9|44125.4|44105.4|0
1737959400000|2025-01-27 06:30:00|44128.9|44108.9|44119.4|44099.4|44128.9|44108.9|44110.9|44090.9|0
1737959700000|2025-01-27 06:35:00|44119.9|44099.9|44056.9|44036.9|44124.4|44104.4|44041.4|44021.4|0
1737960000000|2025-01-27 06:40:00|44061.9|44041.9|44064.4|44044.4|44072.9|44052.9|44056.9|44036.9|0
1737960300000|2025-01-27 06:45:00|44065.4|44045.4|44059.9|44039.9|44071.9|44051.9|44048.4|44028.4|0
1737960600000|2025-01-27 06:50:00|44060.9|44040.9|44076.4|44056.4|44076.4|44056.4|44056.4|44036.4|0
1737960900000|2025-01-27 06:55:00|44071.4|44051.4|44067.4|44047.4|44082.9|44062.9|44063.9|44043.9|0
1737961200000|2025-01-27 07:00:00|44067.9|44047.9|44087.9|44067.9|44097.9|44077.9|44067.9|44047.9|0
1737961500000|2025-01-27 07:05:00|44088.4|44068.4|44059.9|44039.9|44093.4|44073.4|44057.9|44037.9|0
1737961800000|2025-01-27 07:10:00|44059.4|44039.4|44047.9|44027.9|44063.4|44043.4|44041.9|44021.9|0
1737962100000|2025-01-27 07:15:00|44048.9|44028.9|44022.9|44002.9|44052.9|44032.9|44002.4|43982.4|0
1737962400000|2025-01-27 07:20:00|44026.9|44006.9|44029.9|44009.9|44048.9|44028.9|44025.9|44005.9|0
1737962700000|2025-01-27 07:25:00|44029.4|44009.4|44025.9|44005.9|44064.9|44044.9|44019.9|43999.9|0
1737963000000|2025-01-27 07:30:00|44022.9|44002.9|44029.9|44009.9|44042.9|44022.9|44020.9|44000.9|0
1737963300000|2025-01-27 07:35:00|44030.4|44010.4|44047.4|44027.4|44064.9|44044.9|44026.9|44006.9|0
1737963600000|2025-01-27 07:40:00|44049.9|44029.9|44065.9|44045.9|44067.9|44047.9|44044.9|44024.9|0
1737963900000|2025-01-27 07:45:00|44065.4|44045.4|44057.4|44037.4|44066.9|44046.9|44050.9|44030.9|0
1737964200000|2025-01-27 07:50:00|44056.9|44036.9|44026.9|44006.9|44064.9|44044.9|44024.9|44004.9|0
1737964500000|2025-01-27 07:55:00|44025.9|44005.9|43975.4|43955.4|44031.9|44011.9|43975.4|43955.4|0
1737964800000|2025-01-27 08:00:00|43982.4|43962.4|44022.4|44002.4|44024.9|44004.9|43961.9|43941.9|0
1737965100000|2025-01-27 08:05:00|44021.9|44001.9|44032.4|44012.4|44037.9|44017.9|44008.4|43988.4|0
1737965400000|2025-01-27 08:10:00|44030.9|44010.9|44042.4|44022.4|44058.4|44038.4|44016.4|43996.4|0
1737965700000|2025-01-27 08:15:00|44043.9|44023.9|43984.4|43964.4|44043.9|44023.9|43972.9|43952.9|0
1737966000000|2025-01-27 08:20:00|43986.4|43966.4|43942.9|43922.9|43991.9|43971.9|43932.4|43912.4|0
1737966300000|2025-01-27 08:25:00|43944.4|43924.4|43945.4|43925.4|43993.4|43973.4|43944.4|43924.4|0
1737966600000|2025-01-27 08:30:00|43939.4|43919.4|43917.4|43897.4|43945.4|43925.4|43910.9|43890.9|0
1737966900000|2025-01-27 08:35:00|43916.4|43896.4|43875.9|43855.9|43926.9|43906.9|43859.9|43839.9|0
1737967200000|2025-01-27 08:40:00|43876.9|43856.9|43859.9|43839.9|43876.9|43856.9|43832.9|43812.9|0
1737967500000|2025-01-27 08:45:00|43859.4|43839.4|43890.9|43870.9|43907.4|43887.4|43853.4|43833.4|0
1737967800000|2025-01-27 08:50:00|43889.9|43869.9|43903.9|43883.9|43912.9|43892.9|43881.9|43861.9|0
1737968100000|2025-01-27 08:55:00|43904.9|43884.9|43916.9|43896.9|43917.9|43897.9|43882.9|43862.9|0
1737968400000|2025-01-27 09:00:00|43912.9|43892.9|43943.9|43923.9|43952.9|43932.9|43901.9|43881.9|0
1737968700000|2025-01-27 09:05:00|43961.9|43941.9|43933.9|43913.9|43965.4|43945.4|43930.9|43910.9|0
1737969000000|2025-01-27 09:10:00|43934.9|43914.9|43955.9|43935.9|43974.4|43954.4|43933.4|43913.4|0
1737969300000|2025-01-27 09:15:00|43958.9|43938.9|43965.9|43945.9|43970.9|43950.9|43944.9|43924.9|0
1737969600000|2025-01-27 09:20:00|43968.9|43948.9|44012.9|43992.9|44020.9|44000.9|43956.4|43936.4|0
1737969900000|2025-01-27 09:25:00|44013.4|43993.4|44001.9|43981.9|44017.4|43997.4|43994.9|43974.9|0
1737970200000|2025-01-27 09:30:00|44002.9|43982.9|44033.9|44013.9|44049.9|44029.9|43997.4|43977.4|0
1737970500000|2025-01-27 09:35:00|44032.9|44012.9|44046.4|44026.4|44047.4|44027.4|44019.9|43999.9|0
1737970800000|2025-01-27 09:40:00|44044.9|44024.9|44053.9|44033.9|44063.4|44043.4|44044.9|44024.9|0
1737971100000|2025-01-27 09:45:00|44053.4|44033.4|44034.9|44014.9|44064.9|44044.9|44033.4|44013.4|0
1737971400000|2025-01-27 09:50:00|44033.9|44013.9|44048.4|44028.4|44054.9|44034.9|44033.9|44013.9|0
1737971700000|2025-01-27 09:55:00|44047.4|44027.4|44059.9|44039.9|44063.4|44043.4|44045.9|44025.9|0
1737972000000|2025-01-27 10:00:00|44061.4|44041.4|44003.9|43983.9|44068.9|44048.9|43998.9|43978.9|0
1737972300000|2025-01-27 10:05:00|44004.4|43984.4|44012.4|43992.4|44026.4|44006.4|44001.9|43981.9|0
1737972600000|2025-01-27 10:10:00|44012.9|43992.9|43976.4|43956.4|44012.9|43992.9|43972.4|43952.4|0
1737972900000|2025-01-27 10:15:00|43976.9|43956.9|43968.4|43948.4|43980.4|43960.4|43947.4|43927.4|0
1737973200000|2025-01-27 10:20:00|43968.9|43948.9|43989.9|43969.9|44002.9|43982.9|43968.4|43948.4|0
1737973500000|2025-01-27 10:25:00|43991.4|43971.4|44007.4|43987.4|44010.9|43990.9|43982.9|43962.9|0
1737973800000|2025-01-27 10:30:00|44006.4|43986.4|43990.4|43970.4|44009.9|43989.9|43977.9|43957.9|0
1737974100000|2025-01-27 10:35:00|43990.9|43970.9|44016.4|43996.4|44017.4|43997.4|43985.4|43965.4|0
1737974400000|2025-01-27 10:40:00|44016.9|43996.9|44051.9|44031.9|44051.9|44031.9|44016.4|43996.4|0
1737974700000|2025-01-27 10:45:00|44050.9|44030.9|44066.9|44046.9|44066.9|44046.9|44032.4|44012.4|0
1737975000000|2025-01-27 10:50:00|44067.9|44047.9|44029.4|44009.4|44089.9|44069.9|43960.4|43940.4|0
1737975300000|2025-01-27 10:55:00|44026.9|44006.9|44012.4|43992.4|44039.9|44019.9|44006.4|43986.4|0
1737975600000|2025-01-27 11:00:00|44011.4|43991.4|44018.4|43998.4|44034.4|44014.4|43995.9|43975.9|0
1737975900000|2025-01-27 11:05:00|44016.4|43996.4|44044.9|44024.9|44057.4|44037.4|44005.4|43985.4|0
1737976200000|2025-01-27 11:10:00|44044.4|44024.4|44042.4|44022.4|44049.9|44029.9|44010.9|43990.9|0
1737976500000|2025-01-27 11:15:00|44045.4|44025.4|44034.9|44014.9|44055.4|44035.4|44025.9|44005.9|0
1737976800000|2025-01-27 11:20:00|44033.4|44013.4|44033.4|44013.4|44045.9|44025.9|44020.4|44000.4|0
1737977100000|2025-01-27 11:25:00|44034.4|44014.4|44010.4|43990.4|44038.9|44018.9|44001.4|43981.4|0
1737977400000|2025-01-27 11:30:00|44009.4|43989.4|44025.4|44005.4|44027.4|44007.4|43994.4|43974.4|0
1737977700000|2025-01-27 11:35:00|44027.4|44007.4|44032.4|44012.4|44043.4|44023.4|44007.9|43987.9|0
1737978000000|2025-01-27 11:40:00|44032.9|44012.9|44030.9|44010.9|44042.4|44022.4|44021.4|44001.4|0
1737978300000|2025-01-27 11:45:00|44034.9|44014.9|44035.4|44015.4|44045.4|44025.4|44021.9|44001.9|0
1737978600000|2025-01-27 11:50:00|44036.4|44016.4|44025.4|44005.4|44039.4|44019.4|44018.4|43998.4|0
1737978900000|2025-01-27 11:55:00|44024.9|44004.9|43998.9|43978.9|44034.4|44014.4|43995.9|43975.9|0
1737979200000|2025-01-27 12:00:00|44002.4|43982.4|43981.4|43961.4|44021.4|44001.4|43968.4|43948.4|0
1737979500000|2025-01-27 12:05:00|43985.4|43965.4|44010.9|43990.9|44010.9|43990.9|43974.9|43954.9|0
1737979800000|2025-01-27 12:10:00|44009.9|43989.9|44012.4|43992.4|44020.9|44000.9|43998.4|43978.4|0
1737980100000|2025-01-27 12:15:00|44013.9|43993.9|44003.4|43983.4|44016.4|43996.4|43992.9|43972.9|0
1737980400000|2025-01-27 12:20:00|44003.9|43983.9|44018.4|43998.4|44026.4|44006.4|44000.4|43980.4|0
1737980700000|2025-01-27 12:25:00|44019.4|43999.4|44025.4|44005.4|44030.9|44010.9|44008.9|43988.9|0
1737981000000|2025-01-27 12:30:00|44027.4|44007.4|44044.4|44024.4|44046.9|44026.9|44022.9|44002.9|0
1737981300000|2025-01-27 12:35:00|44037.9|44017.9|44066.9|44046.9|44073.9|44053.9|44037.9|44017.9|0
1737981600000|2025-01-27 12:40:00|44067.4|44047.4|44124.4|44104.4|44124.9|44104.9|44065.9|44045.9|0
1737981900000|2025-01-27 12:45:00|44127.4|44107.4|44129.9|44109.9|44147.9|44127.9|44113.4|44093.4|0
1737982200000|2025-01-27 12:50:00|44129.4|44109.4|44096.4|44076.4|44129.4|44109.4|44075.4|44055.4|0
1737982500000|2025-01-27 12:55:00|44095.9|44075.9|44102.4|44082.4|44112.4|44092.4|44091.9|44071.9|0
1737982800000|2025-01-27 13:00:00|44102.9|44082.9|44098.9|44078.9|44102.9|44082.9|44075.4|44055.4|0
1737983100000|2025-01-27 13:05:00|44094.9|44074.9|44112.9|44092.9|44113.9|44093.9|44088.9|44068.9|0
1737983400000|2025-01-27 13:10:00|44113.4|44093.4|44101.9|44081.9|44114.9|44094.9|44093.9|44073.9|0
1737983700000|2025-01-27 13:15:00|44101.4|44081.4|44120.4|44100.4|44126.4|44106.4|44099.9|44079.9|0
1737984000000|2025-01-27 13:20:00|44119.4|44099.4|44128.4|44108.4|44154.9|44134.9|44116.9|44096.9|0
1737984300000|2025-01-27 13:25:00|44127.9|44107.9|44147.4|44127.4|44151.9|44131.9|44124.9|44104.9|0
1737984600000|2025-01-27 13:30:00|44147.9|44127.9|44114.9|44094.9|44157.9|44137.9|44113.4|44093.4|0
1737984900000|2025-01-27 13:35:00|44117.9|44097.9|44108.4|44088.4|44117.9|44097.9|44094.9|44074.9|0
1737985200000|2025-01-27 13:40:00|44107.4|44087.4|44101.9|44081.9|44140.4|44120.4|44096.4|44076.4|0
1737985500000|2025-01-27 13:45:00|44102.9|44082.9|44110.4|44090.4|44119.9|44099.9|44092.4|44072.4|0
1737985800000|2025-01-27 13:50:00|44107.9|44087.9|44094.9|44074.9|44107.9|44087.9|44089.9|44069.9|0
1737986100000|2025-01-27 13:55:00|44096.4|44076.4|44106.4|44086.4|44107.4|44087.4|44077.9|44057.9|0
1737986400000|2025-01-27 14:00:00|44103.9|44083.9|44066.9|44046.9|44110.4|44090.4|44065.9|44045.9|0
1737986700000|2025-01-27 14:05:00|44069.4|44049.4|44065.9|44045.9|44076.9|44056.9|44057.9|44037.9|0
1737987000000|2025-01-27 14:10:00|44065.4|44045.4|44066.9|44046.9|44073.9|44053.9|44047.9|44027.9|0
1737987300000|2025-01-27 14:15:00|44067.9|44047.9|44057.4|44037.4|44082.4|44062.4|44049.9|44029.9|0
1737987600000|2025-01-27 14:20:00|44058.4|44038.4|44052.4|44032.4|44072.4|44052.4|44050.4|44030.4|0
1737987900000|2025-01-27 14:25:00|44049.4|44029.4|44065.9|44045.9|44084.9|44064.9|44042.4|44022.4|0
1737988200000|2025-01-27 14:30:00|44063.4|44043.4|44237.9|44217.9|44274.4|44254.4|44063.4|44043.4|0
1737988500000|2025-01-27 14:35:00|44232.9|44212.9|44355.4|44335.4|44368.9|44348.9|44208.9|44188.9|0
1737988800000|2025-01-27 14:40:00|44353.4|44333.4|44279.4|44259.4|44353.4|44333.4|44269.9|44249.9|0
1737989100000|2025-01-27 14:45:00|44275.4|44255.4|44276.9|44256.9|44318.9|44298.9|44253.9|44233.9|0
1737989400000|2025-01-27 14:50:00|44273.9|44253.9|44316.9|44296.9|44338.9|44318.9|44254.9|44234.9|0
1737989700000|2025-01-27 14:55:00|44313.4|44293.4|44333.9|44313.9|44338.9|44318.9|44279.4|44259.4|0
1737990000000|2025-01-27 15:00:00|44330.9|44310.9|44306.9|44286.9|44350.9|44330.9|44287.9|44267.9|0
1737990300000|2025-01-27 15:05:00|44305.9|44285.9|44307.4|44287.4|44328.9|44308.9|44278.4|44258.4|0
1737990600000|2025-01-27 15:10:00|44301.4|44281.4|44302.4|44282.4|44331.4|44311.4|44268.9|44248.9|0
1737990900000|2025-01-27 15:15:00|44296.9|44276.9|44298.9|44278.9|44320.9|44300.9|44263.4|44243.4|0
1737991200000|2025-01-27 15:20:00|44296.9|44276.9|44379.9|44359.9|44385.4|44365.4|44286.9|44266.9|0
1737991500000|2025-01-27 15:25:00|44375.9|44355.9|44398.9|44378.9|44422.4|44402.4|44343.4|44323.4|0
1737991800000|2025-01-27 15:30:00|44395.9|44375.9|44404.9|44384.9|44409.9|44389.9|44371.9|44351.9|0
1737992100000|2025-01-27 15:35:00|44406.4|44386.4|44401.4|44381.4|44416.9|44396.9|44378.4|44358.4|0
1737992400000|2025-01-27 15:40:00|44398.9|44378.9|44434.9|44414.9|44437.9|44417.9|44389.9|44369.9|0
1737992700000|2025-01-27 15:45:00|44427.9|44407.9|44372.9|44352.9|44431.4|44411.4|44357.4|44337.4|0
1737993000000|2025-01-27 15:50:00|44370.9|44350.9|44404.9|44384.9|44411.9|44391.9|44370.9|44350.9|0
1737993300000|2025-01-27 15:55:00|44401.9|44381.9|44377.4|44357.4|44413.4|44393.4|44364.9|44344.9|0
1737993600000|2025-01-27 16:00:00|44376.4|44356.4|44360.4|44340.4|44377.9|44357.9|44338.9|44318.9|0
1737993900000|2025-01-27 16:05:00|44364.4|44344.4|44361.9|44341.9|44381.4|44361.4|44338.9|44318.9|0
1737994200000|2025-01-27 16:10:00|44360.9|44340.9|44390.4|44370.4|44400.9|44380.9|44360.4|44340.4|0
1737994500000|2025-01-27 16:15:00|44386.9|44366.9|44397.9|44377.9|44409.9|44389.9|44383.9|44363.9|0
1737994800000|2025-01-27 16:20:00|44398.9|44378.9|44353.9|44333.9|44406.9|44386.9|44353.9|44333.9|0
1737995100000|2025-01-27 16:25:00|44355.9|44335.9|44356.4|44336.4|44363.9|44343.9|44336.9|44316.9|0
1737995400000|2025-01-27 16:30:00|44353.4|44333.4|44356.9|44336.9|44364.9|44344.9|44348.4|44328.4|0
1737995700000|2025-01-27 16:35:00|44359.9|44339.9|44361.9|44341.9|44405.9|44385.9|44354.9|44334.9|0
1737996000000|2025-01-27 16:40:00|44357.9|44337.9|44373.9|44353.9|44380.9|44360.9|44357.9|44337.9|0
1737996300000|2025-01-27 16:45:00|44371.9|44351.9|44387.4|44367.4|44420.4|44400.4|44371.9|44351.9|0
1737996600000|2025-01-27 16:50:00|44383.4|44363.4|44369.9|44349.9|44390.9|44370.9|44351.9|44331.9|0
1737996900000|2025-01-27 16:55:00|44369.4|44349.4|44414.9|44394.9|44430.9|44410.9|44369.4|44349.4|0
1737997200000|2025-01-27 17:00:00|44415.4|44395.4|44445.9|44425.9|44453.9|44433.9|44401.4|44381.4|0
1737997500000|2025-01-27 17:05:00|44446.4|44426.4|44428.9|44408.9|44451.9|44431.9|44410.9|44390.9|0
1737997800000|2025-01-27 17:10:00|44428.4|44408.4|44476.4|44456.4|44488.9|44468.9|44427.9|44407.9|0
1737998100000|2025-01-27 17:15:00|44477.9|44457.9|44468.9|44448.9|44493.9|44473.9|44462.9|44442.9|0
1737998400000|2025-01-27 17:20:00|44469.4|44449.4|44521.4|44501.4|44530.9|44510.9|44465.4|44445.4|0
1737998700000|2025-01-27 17:25:00|44519.9|44499.9|44556.4|44536.4|44569.9|44549.9|44511.9|44491.9|0
1737999000000|2025-01-27 17:30:00|44555.9|44535.9|44558.9|44538.9|44572.9|44552.9|44539.9|44519.9|0
1737999300000|2025-01-27 17:35:00|44558.4|44538.4|44561.9|44541.9|44581.9|44561.9|44554.4|44534.4|0
1737999600000|2025-01-27 17:40:00|44560.9|44540.9|44571.9|44551.9|44578.9|44558.9|44543.9|44523.9|0
1737999900000|2025-01-27 17:45:00|44572.9|44552.9|44512.4|44492.4|44572.9|44552.9|44512.4|44492.4|0
1738000200000|2025-01-27 17:50:00|44511.9|44491.9|44500.9|44480.9|44514.4|44494.4|44490.9|44470.9|0
1738000500000|2025-01-27 17:55:00|44503.4|44483.4|44486.9|44466.9|44510.9|44490.9|44482.9|44462.9|0
1738000800000|2025-01-27 18:00:00|44490.9|44470.9|44474.9|44454.9|44495.4|44475.4|44471.9|44451.9|0
1738001100000|2025-01-27 18:05:00|44473.9|44453.9|44478.9|44458.9|44502.9|44482.9|44473.9|44453.9|0
1738001400000|2025-01-27 18:10:00|44478.4|44458.4|44473.9|44453.9|44485.4|44465.4|44460.9|44440.9|0
1738001700000|2025-01-27 18:15:00|44471.4|44451.4|44473.4|44453.4|44491.9|44471.9|44460.9|44440.9|0
1738002000000|2025-01-27 18:20:00|44475.4|44455.4|44497.4|44477.4|44501.4|44481.4|44467.9|44447.9|0
1738002300000|2025-01-27 18:25:00|44494.9|44474.9|44495.9|44475.9|44511.4|44491.4|44487.9|44467.9|0
1738002600000|2025-01-27 18:30:00|44496.9|44476.9|44536.9|44516.9|44555.4|44535.4|44494.9|44474.9|0
1738002900000|2025-01-27 18:35:00|44536.4|44516.4|44493.9|44473.9|44561.9|44541.9|44483.9|44463.9|0
1738003200000|2025-01-27 18:40:00|44492.9|44472.9|44559.9|44539.9|44560.9|44540.9|44491.9|44471.9|0
1738003500000|2025-01-27 18:45:00|44559.4|44539.4|44551.4|44531.4|44559.4|44539.4|44533.9|44513.9|0
1738003800000|2025-01-27 18:50:00|44551.9|44531.9|44560.9|44540.9|44566.9|44546.9|44534.9|44514.9|0
1738004100000|2025-01-27 18:55:00|44560.4|44540.4|44551.9|44531.9|44564.9|44544.9|44537.9|44517.9|0
1738004400000|2025-01-27 19:00:00|44552.9|44532.9|44596.9|44576.9|44608.9|44588.9|44552.9|44532.9|0
1738004700000|2025-01-27 19:05:00|44595.9|44575.9|44585.4|44565.4|44598.4|44578.4|44574.9|44554.9|0
1738005000000|2025-01-27 19:10:00|44587.9|44567.9|44585.9|44565.9|44609.4|44589.4|44576.9|44556.9|0
1738005300000|2025-01-27 19:15:00|44586.4|44566.4|44641.9|44621.9|44648.9|44628.9|44581.9|44561.9|0
1738005600000|2025-01-27 19:20:00|44642.9|44622.9|44662.9|44642.9|44666.4|44646.4|44636.9|44616.9|0
1738005900000|2025-01-27 19:25:00|44661.9|44641.9|44725.9|44705.9|44734.9|44714.9|44661.9|44641.9|0
1738006200000|2025-01-27 19:30:00|44722.9|44702.9|44708.9|44688.9|44724.9|44704.9|44684.9|44664.9|0
1738006500000|2025-01-27 19:35:00|44709.9|44689.9|44714.4|44694.4|44725.9|44705.9|44690.9|44670.9|0
1738006800000|2025-01-27 19:40:00|44715.4|44695.4|44696.9|44676.9|44724.4|44704.4|44689.9|44669.9|0
1738007100000|2025-01-27 19:45:00|44697.9|44677.9|44647.9|44627.9|44697.9|44677.9|44639.4|44619.4|0
1738007400000|2025-01-27 19:50:00|44649.9|44629.9|44638.4|44618.4|44652.4|44632.4|44619.4|44599.4|0
1738007700000|2025-01-27 19:55:00|44639.9|44619.9|44638.9|44618.9|44664.9|44644.9|44630.4|44610.4|0
1738008000000|2025-01-27 20:00:00|44639.4|44619.4|44629.9|44609.9|44665.9|44645.9|44626.4|44606.4|0
1738008300000|2025-01-27 20:05:00|44627.9|44607.9|44592.4|44572.4|44627.9|44607.9|44559.9|44539.9|0
1738008600000|2025-01-27 20:10:00|44592.9|44572.9|44593.9|44573.9|44614.9|44594.9|44586.9|44566.9|0
1738008900000|2025-01-27 20:15:00|44589.9|44569.9|44637.4|44617.4|44643.9|44623.9|44580.9|44560.9|0
1738009200000|2025-01-27 20:20:00|44637.9|44617.9|44653.4|44633.4|44665.9|44645.9|44631.4|44611.4|0
1738009500000|2025-01-27 20:25:00|44651.9|44631.9|44621.9|44601.9|44663.4|44643.4|44615.9|44595.9|0
1738009800000|2025-01-27 20:30:00|44633.9|44613.9|44620.9|44600.9|44638.9|44618.9|44606.4|44586.4|0
1738010100000|2025-01-27 20:35:00|44624.4|44604.4|44630.4|44610.4|44644.9|44624.9|44606.4|44586.4|0
1738010400000|2025-01-27 20:40:00|44628.9|44608.9|44654.9|44634.9|44661.9|44641.9|44627.9|44607.9|0
1738010700000|2025-01-27 20:45:00|44652.9|44632.9|44632.9|44612.9|44659.9|44639.9|44603.9|44583.9|0
1738011000000|2025-01-27 20:50:00|44626.9|44606.9|44627.9|44607.9|44661.9|44641.9|44596.9|44576.9|0
1738011300000|2025-01-27 20:55:00|44638.9|44618.9|44720.4|44700.4|44737.4|44717.4|44627.4|44607.4|0
1738011600000|2025-01-27 21:00:00|44729.4|44709.4|44745.9|44725.9|44754.9|44734.9|44714.4|44694.4|0
1738011900000|2025-01-27 21:05:00|44742.9|44722.9|44721.4|44701.4|44742.9|44722.9|44710.9|44690.9|0
1738012200000|2025-01-27 21:10:00|44720.9|44700.9|44727.9|44707.9|44732.4|44712.4|44716.9|44696.9|0
1738012500000|2025-01-27 21:15:00|44729.9|44709.9|44730.4|44710.4|44734.4|44714.4|44723.4|44703.4|0
1738012800000|2025-01-27 21:20:00|44730.9|44710.9|44738.4|44718.4|44743.9|44723.9|44724.9|44704.9|0
1738013100000|2025-01-27 21:25:00|44738.9|44718.9|44729.4|44709.4|44743.4|44723.4|44724.9|44704.9|0
1738013400000|2025-01-27 21:30:00|44729.9|44709.9|44723.9|44703.9|44731.9|44711.9|44718.9|44698.9|0
1738013700000|2025-01-27 21:35:00|44724.4|44704.4|44734.4|44714.4|44734.4|44714.4|44721.4|44701.4|0
1738014000000|2025-01-27 21:40:00|44734.9|44714.9|44737.9|44717.9|44738.9|44718.9|44729.4|44709.4|0
1738014300000|2025-01-27 21:45:00|44737.4|44717.4|44729.9|44709.9|44737.4|44717.4|44724.4|44704.4|0
1738014600000|2025-01-27 21:50:00|44729.4|44709.4|44725.9|44705.9|44731.9|44711.9|44725.4|44705.4|0
1738014900000|2025-01-27 21:55:00|44726.4|44706.4|44716.8|44696.8|44726.4|44706.4|44712.9|44692.9|0
1738015200000|2025-01-27 22:00:00|44715.9|44695.9|44719.7|44699.7|44723|44703|44715.3|44695.3|0
1738015500000|2025-01-27 22:05:00|44719.6|44699.6|44720.8|44700.8|44720.8|44700.8|44717.6|44697.6|0
1738015800000|2025-01-27 22:10:00|44720.7|44700.7|44721.5|44701.5|44722.7|44702.7|44718.6|44698.6|0
1738016100000|2025-01-27 22:15:00|44722.1|44702.1|44723.2|44703.2|44724.1|44704.1|44720.5|44700.5|0
1738016400000|2025-01-27 22:20:00|44717.2|44697.2|44723.4|44703.4|44723.8|44703.8|44717.2|44697.2|0
1738016700000|2025-01-27 22:25:00|44722.9|44702.9|44724.9|44704.9|44725.8|44705.8|44722.9|44702.9|0
1738017000000|2025-01-27 22:30:00|44726.6|44706.6|44731.4|44711.4|44731.4|44711.4|44724.4|44704.4|0
1738017300000|2025-01-27 22:35:00|44731.3|44711.3|44734.4|44714.4|44738|44718|44731.3|44711.3|0
1738017600000|2025-01-27 22:40:00|44733.2|44713.2|44740.5|44720.5|44740.8|44720.8|44733.2|44713.2|0
1738017900000|2025-01-27 22:45:00|44741.6|44721.6|44745.3|44725.3|44747|44727|44741.5|44721.5|0
1738018200000|2025-01-27 22:50:00|44745.6|44725.6|44744.6|44724.6|44747.3|44727.3|44737.8|44717.8|0
1738018500000|2025-01-27 22:55:00|44744.4|44724.4|44765.5|44745.5|44766.1|44746.1|44744.4|44724.4|0
1738018800000|2025-01-27 23:00:00|44718.1|44698.1|44698.6|44678.6|44724.6|44704.6|44684.6|44664.6|0
1738019100000|2025-01-27 23:05:00|44695.6|44675.6|44710.1|44690.1|44718.6|44698.6|44690.6|44670.6|0
1738019400000|2025-01-27 23:10:00|44709.6|44689.6|44686.6|44666.6|44709.6|44689.6|44683.6|44663.6|0
1738019700000|2025-01-27 23:15:00|44686.1|44666.1|44676.1|44656.1|44687.6|44667.6|44669.6|44649.6|0
1738020000000|2025-01-27 23:20:00|44676.6|44656.6|44675.6|44655.6|44690.1|44670.1|44619.6|44599.6|0
1738020300000|2025-01-27 23:25:00|44678.1|44658.1|44639.6|44619.6|44680.6|44660.6|44628.6|44608.6|0
1738020600000|2025-01-27 23:30:00|44646.1|44626.1|44644.6|44624.6|44664.6|44644.6|44636.1|44616.1|0
1738020900000|2025-01-27 23:35:00|44642.6|44622.6|44656.1|44636.1|44663.6|44643.6|44642.1|44622.1|0
1738021200000|2025-01-27 23:40:00|44658.6|44638.6|44671.6|44651.6|44679.6|44659.6|44658.6|44638.6|0
1738021500000|2025-01-27 23:45:00|44669.6|44649.6|44678.1|44658.1|44678.1|44658.1|44653.1|44633.1|0
1738021800000|2025-01-27 23:50:00|44680.6|44660.6|44695.6|44675.6|44697.6|44677.6|44677.1|44657.1|0
1738022100000|2025-01-27 23:55:00|44695.1|44675.1|44697.1|44677.1|44703.6|44683.6|44690.6|44670.6|0
1738022400000|2025-01-28 00:00:00|44700.1|44680.1|44681.1|44661.1|44704.1|44684.1|44680.1|44660.1|0
1738022700000|2025-01-28 00:05:00|44681.6|44661.6|44686.1|44666.1|44693.6|44673.6|44674.1|44654.1|0
1738023000000|2025-01-28 00:10:00|44685.1|44665.1|44677.1|44657.1|44687.1|44667.1|44668.6|44648.6|0
1738023300000|2025-01-28 00:15:00|44676.6|44656.6|44676.1|44656.1|44681.1|44661.1|44662.1|44642.1|0
1738023600000|2025-01-28 00:20:00|44675.6|44655.6|44661.1|44641.1|44683.6|44663.6|44657.6|44637.6|0
1738023900000|2025-01-28 00:25:00|44660.1|44640.1|44658.6|44638.6|44663.1|44643.1|44651.6|44631.6|0
1738024200000|2025-01-28 00:30:00|44659.1|44639.1|44641.6|44621.6|44659.6|44639.6|44632.1|44612.1|0
1738024500000|2025-01-28 00:35:00|44642.1|44622.1|44665.1|44645.1|44665.1|44645.1|44636.1|44616.1|0
1738024800000|2025-01-28 00:40:00|44665.6|44645.6|44667.1|44647.1|44670.6|44650.6|44658.1|44638.1|0
1738025100000|2025-01-28 00:45:00|44667.6|44647.6|44669.1|44649.1|44670.1|44650.1|44652.1|44632.1|0
1738025400000|2025-01-28 00:50:00|44668.6|44648.6|44661.6|44641.6|44681.1|44661.1|44661.6|44641.6|0
1738025700000|2025-01-28 00:55:00|44661.1|44641.1|44659.6|44639.6|44664.1|44644.1|44652.6|44632.6|0
1738026000000|2025-01-28 01:00:00|44664.1|44644.1|44676.1|44656.1|44679.1|44659.1|44662.1|44642.1|0
1738026300000|2025-01-28 01:05:00|44675.6|44655.6|44688.1|44668.1|44691.1|44671.1|44673.1|44653.1|0
1738026600000|2025-01-28 01:10:00|44688.6|44668.6|44695.6|44675.6|44700.6|44680.6|44685.1|44665.1|0
1738026900000|2025-01-28 01:15:00|44696.6|44676.6|44682.1|44662.1|44704.1|44684.1|44681.1|44661.1|0
1738027200000|2025-01-28 01:20:00|44682.6|44662.6|44690.1|44670.1|44693.6|44673.6|44679.1|44659.1|0
1738027500000|2025-01-28 01:25:00|44690.6|44670.6|44698.1|44678.1|44708.1|44688.1|44689.1|44669.1|0
1738027800000|2025-01-28 01:30:00|44697.1|44677.1|44696.1|44676.1|44701.1|44681.1|44687.1|44667.1|0
1738028100000|2025-01-28 01:35:00|44696.6|44676.6|44702.6|44682.6|44705.1|44685.1|44694.1|44674.1|0
1738028400000|2025-01-28 01:40:00|44702.1|44682.1|44693.6|44673.6|44702.1|44682.1|44689.6|44669.6|0
1738028700000|2025-01-28 01:45:00|44694.1|44674.1|44679.1|44659.1|44694.1|44674.1|44668.1|44648.1|0
1738029000000|2025-01-28 01:50:00|44677.1|44657.1|44696.1|44676.1|44697.1|44677.1|44677.1|44657.1|0
1738029300000|2025-01-28 01:55:00|44696.6|44676.6|44627.6|44607.6|44698.6|44678.6|44611.1|44591.1|0
1738029600000|2025-01-28 02:00:00|44617.1|44597.1|44644.6|44624.6|44650.1|44630.1|44612.6|44592.6|0
1738029900000|2025-01-28 02:05:00|44645.6|44625.6|44666.6|44646.6|44666.6|44646.6|44635.6|44615.6|0
1738030200000|2025-01-28 02:10:00|44665.1|44645.1|44666.6|44646.6|44682.1|44662.1|44665.1|44645.1|0
1738030500000|2025-01-28 02:15:00|44665.6|44645.6|44672.6|44652.6|44690.1|44670.1|44662.1|44642.1|0
1738030800000|2025-01-28 02:20:00|44672.1|44652.1|44666.1|44646.1|44677.1|44657.1|44661.1|44641.1|0
1738031100000|2025-01-28 02:25:00|44666.6|44646.6|44664.6|44644.6|44675.1|44655.1|44661.6|44641.6|0
1738031400000|2025-01-28 02:30:00|44664.1|44644.1|44672.1|44652.1|44673.1|44653.1|44659.1|44639.1|0
1738031700000|2025-01-28 02:35:00|44670.6|44650.6|44649.6|44629.6|44671.1|44651.1|44648.6|44628.6|0
1738032000000|2025-01-28 02:40:00|44649.1|44629.1|44644.1|44624.1|44657.1|44637.1|44641.1|44621.1|0
1738032300000|2025-01-28 02:45:00|44645.1|44625.1|44642.1|44622.1|44655.6|44635.6|44640.1|44620.1|0
1738032600000|2025-01-28 02:50:00|44642.6|44622.6|44653.1|44633.1|44654.1|44634.1|44635.6|44615.6|0
1738032900000|2025-01-28 02:55:00|44653.6|44633.6|44650.1|44630.1|44660.1|44640.1|44648.1|44628.1|0
1738033200000|2025-01-28 03:00:00|44649.6|44629.6|44655.6|44635.6|44658.1|44638.1|44646.1|44626.1|0
1738033500000|2025-01-28 03:05:00|44655.1|44635.1|44655.6|44635.6|44658.6|44638.6|44643.1|44623.1|0
1738033800000|2025-01-28 03:10:00|44656.6|44636.6|44651.1|44631.1|44662.1|44642.1|44649.1|44629.1|0
1738034100000|2025-01-28 03:15:00|44651.6|44631.6|44662.6|44642.6|44663.6|44643.6|44648.1|44628.1|0
1738034400000|2025-01-28 03:20:00|44661.1|44641.1|44665.1|44645.1|44673.1|44653.1|44661.1|44641.1|0
1738034700000|2025-01-28 03:25:00|44664.6|44644.6|44671.1|44651.1|44674.1|44654.1|44657.6|44637.6|0
1738035000000|2025-01-28 03:30:00|44672.1|44652.1|44677.6|44657.6|44686.6|44666.6|44672.1|44652.1|0
1738035300000|2025-01-28 03:35:00|44678.1|44658.1|44670.1|44650.1|44679.6|44659.6|44666.1|44646.1|0
1738035600000|2025-01-28 03:40:00|44671.1|44651.1|44665.1|44645.1|44673.6|44653.6|44662.1|44642.1|0
1738035900000|2025-01-28 03:45:00|44665.6|44645.6|44655.6|44635.6|44665.6|44645.6|44653.1|44633.1|0
1738036200000|2025-01-28 03:50:00|44656.1|44636.1|44648.1|44628.1|44663.1|44643.1|44647.1|44627.1|0
1738036500000|2025-01-28 03:55:00|44648.6|44628.6|44647.1|44627.1|44651.1|44631.1|44644.1|44624.1|0
1738036800000|2025-01-28 04:00:00|44646.6|44626.6|44639.1|44619.1|44646.6|44626.6|44637.1|44617.1|0
1738037100000|2025-01-28 04:05:00|44638.6|44618.6|44637.1|44617.1|44646.1|44626.1|44636.1|44616.1|0
1738037400000|2025-01-28 04:10:00|44636.6|44616.6|44649.1|44629.1|44654.1|44634.1|44636.1|44616.1|0
1738037700000|2025-01-28 04:15:00|44648.6|44628.6|44642.1|44622.1|44651.1|44631.1|44642.1|44622.1|0
1738038000000|2025-01-28 04:20:00|44641.6|44621.6|44641.1|44621.1|44648.6|44628.6|44634.1|44614.1|0
1738038300000|2025-01-28 04:25:00|44641.6|44621.6|44636.1|44616.1|44644.1|44624.1|44629.1|44609.1|0
1738038600000|2025-01-28 04:30:00|44636.6|44616.6|44644.1|44624.1|44646.1|44626.1|44632.1|44612.1|0
1738038900000|2025-01-28 04:35:00|44644.6|44624.6|44647.1|44627.1|44649.6|44629.6|44643.6|44623.6|0
1738039200000|2025-01-28 04:40:00|44647.6|44627.6|44645.6|44625.6|44652.6|44632.6|44643.1|44623.1|0
1738039500000|2025-01-28 04:45:00|44646.1|44626.1|44646.1|44626.1|44649.1|44629.1|44643.1|44623.1|0
1738039800000|2025-01-28 04:50:00|44646.6|44626.6|44649.1|44629.1|44651.1|44631.1|44644.1|44624.1|0
1738040100000|2025-01-28 04:55:00|44648.6|44628.6|44655.6|44635.6|44658.1|44638.1|44646.1|44626.1|0
1738040400000|2025-01-28 05:00:00|44656.1|44636.1|44662.1|44642.1|44676.1|44656.1|44653.6|44633.6|0
1738040700000|2025-01-28 05:05:00|44663.1|44643.1|44643.1|44623.1|44663.1|44643.1|44639.1|44619.1|0
1738041000000|2025-01-28 05:10:00|44642.6|44622.6|44632.1|44612.1|44644.1|44624.1|44627.1|44607.1|0
1738041300000|2025-01-28 05:15:00|44633.1|44613.1|44627.1|44607.1|44633.6|44613.6|44624.6|44604.6|0
1738041600000|2025-01-28 05:20:00|44626.6|44606.6|44623.6|44603.6|44628.6|44608.6|44619.6|44599.6|0
1738041900000|2025-01-28 05:25:00|44623.1|44603.1|44625.1|44605.1|44630.1|44610.1|44619.6|44599.6|0
1738042200000|2025-01-28 05:30:00|44624.6|44604.6|44619.1|44599.1|44629.1|44609.1|44617.1|44597.1|0
1738042500000|2025-01-28 05:35:00|44618.6|44598.6|44601.1|44581.1|44625.1|44605.1|44600.1|44580.1|0
1738042800000|2025-01-28 05:40:00|44600.6|44580.6|44612.6|44592.6|44613.6|44593.6|44600.1|44580.1|0
1738043100000|2025-01-28 05:45:00|44613.1|44593.1|44613.1|44593.1|44620.1|44600.1|44611.6|44591.6|0
1738043400000|2025-01-28 05:50:00|44612.6|44592.6|44618.1|44598.1|44620.6|44600.6|44612.6|44592.6|0
1738043700000|2025-01-28 05:55:00|44617.6|44597.6|44637.1|44617.1|44637.1|44617.1|44617.6|44597.6|0
1738044000000|2025-01-28 06:00:00|44638.1|44618.1|44644.1|44624.1|44648.1|44628.1|44636.6|44616.6|0
1738044300000|2025-01-28 06:05:00|44644.6|44624.6|44638.1|44618.1|44647.1|44627.1|44636.1|44616.1|0
1738044600000|2025-01-28 06:10:00|44639.1|44619.1|44641.6|44621.6|44647.1|44627.1|44638.6|44618.6|0
1738044900000|2025-01-28 06:15:00|44642.1|44622.1|44634.1|44614.1|44643.1|44623.1|44630.1|44610.1|0
1738045200000|2025-01-28 06:20:00|44634.6|44614.6|44629.6|44609.6|44636.6|44616.6|44628.1|44608.1|0
1738045500000|2025-01-28 06:25:00|44627.1|44607.1|44618.6|44598.6|44627.1|44607.1|44613.1|44593.1|0
1738045800000|2025-01-28 06:30:00|44619.1|44599.1|44623.1|44603.1|44635.6|44615.6|44619.1|44599.1|0
1738046100000|2025-01-28 06:35:00|44623.6|44603.6|44605.1|44585.1|44624.6|44604.6|44603.1|44583.1|0
1738046400000|2025-01-28 06:40:00|44604.6|44584.6|44596.1|44576.1|44608.1|44588.1|44592.1|44572.1|0
1738046700000|2025-01-28 06:45:00|44595.6|44575.6|44589.1|44569.1|44596.1|44576.1|44585.1|44565.1|0
1738047000000|2025-01-28 06:50:00|44588.6|44568.6|44586.1|44566.1|44593.1|44573.1|44584.1|44564.1|0
1738047300000|2025-01-28 06:55:00|44586.6|44566.6|44592.6|44572.6|44598.6|44578.6|44586.6|44566.6|0
1738047600000|2025-01-28 07:00:00|44591.1|44571.1|44578.6|44558.6|44597.1|44577.1|44570.1|44550.1|0
1738047900000|2025-01-28 07:05:00|44578.1|44558.1|44591.6|44571.6|44595.6|44575.6|44575.6|44555.6|0
1738048200000|2025-01-28 07:10:00|44591.1|44571.1|44586.1|44566.1|44605.6|44585.6|44582.1|44562.1|0
1738048500000|2025-01-28 07:15:00|44585.6|44565.6|44603.1|44583.1|44611.1|44591.1|44583.1|44563.1|0
1738048800000|2025-01-28 07:20:00|44605.1|44585.1|44633.1|44613.1|44633.6|44613.6|44599.1|44579.1|0
1738049100000|2025-01-28 07:25:00|44632.6|44612.6|44633.1|44613.1|44641.6|44621.6|44625.1|44605.1|0
1738049400000|2025-01-28 07:30:00|44633.6|44613.6|44638.1|44618.1|44640.1|44620.1|44614.1|44594.1|0
1738049700000|2025-01-28 07:35:00|44637.6|44617.6|44639.1|44619.1|44644.1|44624.1|44633.1|44613.1|0
1738050000000|2025-01-28 07:40:00|44638.6|44618.6|44642.1|44622.1|44642.6|44622.6|44631.1|44611.1|0
1738050300000|2025-01-28 07:45:00|44643.1|44623.1|44634.6|44614.6|44645.1|44625.1|44629.1|44609.1|0
1738050600000|2025-01-28 07:50:00|44634.1|44614.1|44621.6|44601.6|44634.6|44614.6|44619.1|44599.1|0
1738050900000|2025-01-28 07:55:00|44621.1|44601.1|44630.1|44610.1|44630.6|44610.6|44620.1|44600.1|0
1738051200000|2025-01-28 08:00:00|44631.1|44611.1|44652.1|44632.1|44652.1|44632.1|44626.1|44606.1|0
1738051500000|2025-01-28 08:05:00|44649.1|44629.1|44645.1|44625.1|44649.1|44629.1|44625.1|44605.1|0
1738051800000|2025-01-28 08:10:00|44645.6|44625.6|44624.1|44604.1|44645.6|44625.6|44614.1|44594.1|0
1738052100000|2025-01-28 08:15:00|44624.6|44604.6|44646.1|44626.1|44647.1|44627.1|44608.6|44588.6|0
1738052400000|2025-01-28 08:20:00|44647.1|44627.1|44654.6|44634.6|44662.1|44642.1|44642.1|44622.1|0
1738052700000|2025-01-28 08:25:00|44654.1|44634.1|44649.6|44629.6|44666.1|44646.1|44634.6|44614.6|0
1738053000000|2025-01-28 08:30:00|44650.1|44630.1|44689.1|44669.1|44690.1|44670.1|44650.1|44630.1|0
1738053300000|2025-01-28 08:35:00|44689.6|44669.6|44689.1|44669.1|44697.6|44677.6|44675.1|44655.1|0
1738053600000|2025-01-28 08:40:00|44690.1|44670.1|44700.6|44680.6|44702.6|44682.6|44679.1|44659.1|0
1738053900000|2025-01-28 08:45:00|44702.1|44682.1|44711.6|44691.6|44713.1|44693.1|44693.1|44673.1|0
1738054200000|2025-01-28 08:50:00|44712.1|44692.1|44715.1|44695.1|44734.6|44714.6|44700.6|44680.6|0
1738054500000|2025-01-28 08:55:00|44713.1|44693.1|44735.6|44715.6|44743.1|44723.1|44708.6|44688.6|0
1738054800000|2025-01-28 09:00:00|44736.1|44716.1|44757.1|44737.1|44764.1|44744.1|44719.1|44699.1|0
1738055100000|2025-01-28 09:05:00|44755.1|44735.1|44759.1|44739.1|44762.6|44742.6|44746.6|44726.6|0
1738055400000|2025-01-28 09:10:00|44758.6|44738.6|44755.1|44735.1|44764.1|44744.1|44751.1|44731.1|0
1738055700000|2025-01-28 09:15:00|44758.1|44738.1|44744.1|44724.1|44763.6|44743.6|44740.1|44720.1|0
1738056000000|2025-01-28 09:20:00|44745.1|44725.1|44741.1|44721.1|44751.1|44731.1|44740.6|44720.6|0
1738056300000|2025-01-28 09:25:00|44740.6|44720.6|44737.6|44717.6|44749.6|44729.6|44735.1|44715.1|0
1738056600000|2025-01-28 09:30:00|44739.6|44719.6|44743.1|44723.1|44751.1|44731.1|44731.6|44711.6|0
1738056900000|2025-01-28 09:35:00|44745.1|44725.1|44745.1|44725.1|44751.1|44731.1|44736.1|44716.1|0
1738057200000|2025-01-28 09:40:00|44745.6|44725.6|44759.1|44739.1|44761.1|44741.1|44741.1|44721.1|0
1738057500000|2025-01-28 09:45:00|44758.6|44738.6|44760.6|44740.6|44764.1|44744.1|44749.1|44729.1|0
1738057800000|2025-01-28 09:50:00|44760.1|44740.1|44756.6|44736.6|44763.1|44743.1|44751.1|44731.1|0
1738058100000|2025-01-28 09:55:00|44757.1|44737.1|44754.1|44734.1|44762.6|44742.6|44750.1|44730.1|0
1738058400000|2025-01-28 10:00:00|44755.1|44735.1|44766.1|44746.1|44774.1|44754.1|44755.1|44735.1|0
1738058700000|2025-01-28 10:05:00|44766.6|44746.6|44777.1|44757.1|44787.1|44767.1|44766.6|44746.6|0
1738059000000|2025-01-28 10:10:00|44776.6|44756.6|44777.1|44757.1|44786.6|44766.6|44774.1|44754.1|0
1738059300000|2025-01-28 10:15:00|44777.6|44757.6|44776.1|44756.1|44783.6|44763.6|44776.1|44756.1|0
1738059600000|2025-01-28 10:20:00|44776.6|44756.6|44772.1|44752.1|44780.6|44760.6|44770.1|44750.1|0
1738059900000|2025-01-28 10:25:00|44771.6|44751.6|44774.6|44754.6|44776.1|44756.1|44765.6|44745.6|0
1738060200000|2025-01-28 10:30:00|44775.1|44755.1|44770.6|44750.6|44782.1|44762.1|44769.6|44749.6|0
1738060500000|2025-01-28 10:35:00|44770.1|44750.1|44766.6|44746.6|44775.6|44755.6|44763.1|44743.1|0
1738060800000|2025-01-28 10:40:00|44768.1|44748.1|44757.1|44737.1|44770.1|44750.1|44753.6|44733.6|0
1738061100000|2025-01-28 10:45:00|44757.6|44737.6|44747.1|44727.1|44757.6|44737.6|44747.1|44727.1|0
1738061400000|2025-01-28 10:50:00|44748.1|44728.1|44743.1|44723.1|44758.1|44738.1|44742.6|44722.6|0
1738061700000|2025-01-28 10:55:00|44743.6|44723.6|44745.1|44725.1|44750.1|44730.1|44739.6|44719.6|0
1738062000000|2025-01-28 11:00:00|44746.1|44726.1|44754.6|44734.6|44764.1|44744.1|44746.1|44726.1|0
1738062300000|2025-01-28 11:05:00|44756.1|44736.1|44751.1|44731.1|44761.1|44741.1|44746.1|44726.1|0
1738062600000|2025-01-28 11:10:00|44750.6|44730.6|44762.1|44742.1|44765.1|44745.1|44750.1|44730.1|0
1738062900000|2025-01-28 11:15:00|44762.6|44742.6|44752.1|44732.1|44764.1|44744.1|44749.1|44729.1|0
1738063200000|2025-01-28 11:20:00|44752.6|44732.6|44745.1|44725.1|44761.1|44741.1|44738.6|44718.6|0
1738063500000|2025-01-28 11:25:00|44745.6|44725.6|44744.6|44724.6|44751.6|44731.6|44742.6|44722.6|0
1738063800000|2025-01-28 11:30:00|44745.1|44725.1|44732.1|44712.1|44749.1|44729.1|44730.6|44710.6|0
1738064100000|2025-01-28 11:35:00|44733.1|44713.1|44745.1|44725.1|44748.6|44728.6|44724.6|44704.6|0
1738064400000|2025-01-28 11:40:00|44745.6|44725.6|44739.1|44719.1|44754.6|44734.6|44735.1|44715.1|0
1738064700000|2025-01-28 11:45:00|44738.1|44718.1|44748.1|44728.1|44750.1|44730.1|44735.1|44715.1|0
1738065000000|2025-01-28 11:50:00|44748.6|44728.6|44737.1|44717.1|44750.1|44730.1|44735.1|44715.1|0
1738065300000|2025-01-28 11:55:00|44736.6|44716.6|44724.6|44704.6|44742.6|44722.6|44723.1|44703.1|0
1738065600000|2025-01-28 12:00:00|44729.6|44709.6|44691.6|44671.6|44729.6|44709.6|44690.1|44670.1|0
1738065900000|2025-01-28 12:05:00|44692.6|44672.6|44689.6|44669.6|44701.1|44681.1|44684.1|44664.1|0
1738066200000|2025-01-28 12:10:00|44688.1|44668.1|44674.6|44654.6|44690.1|44670.1|44673.1|44653.1|0
1738066500000|2025-01-28 12:15:00|44676.1|44656.1|44672.1|44652.1|44684.1|44664.1|44667.1|44647.1|0
1738066800000|2025-01-28 12:20:00|44672.6|44652.6|44693.1|44673.1|44696.1|44676.1|44667.6|44647.6|0
1738067100000|2025-01-28 12:25:00|44692.1|44672.1|44692.1|44672.1|44695.1|44675.1|44679.6|44659.6|0
1738067400000|2025-01-28 12:30:00|44691.6|44671.6|44698.1|44678.1|44708.1|44688.1|44677.6|44657.6|0
1738067700000|2025-01-28 12:35:00|44699.6|44679.6|44729.1|44709.1|44730.6|44710.6|44694.6|44674.6|0
1738068000000|2025-01-28 12:40:00|44729.6|44709.6|44740.1|44720.1|44744.1|44724.1|44727.6|44707.6|0
1738068300000|2025-01-28 12:45:00|44738.1|44718.1|44733.6|44713.6|44740.6|44720.6|44726.1|44706.1|0
1738068600000|2025-01-28 12:50:00|44734.1|44714.1|44741.1|44721.1|44752.6|44732.6|44730.6|44710.6|0
1738068900000|2025-01-28 12:55:00|44740.6|44720.6|44738.6|44718.6|44747.1|44727.1|44731.1|44711.1|0
1738069200000|2025-01-28 13:00:00|44739.1|44719.1|44726.1|44706.1|44744.1|44724.1|44725.6|44705.6|0
1738069500000|2025-01-28 13:05:00|44725.1|44705.1|44720.6|44700.6|44728.1|44708.1|44713.1|44693.1|0
1738069800000|2025-01-28 13:10:00|44719.6|44699.6|44725.1|44705.1|44729.1|44709.1|44718.6|44698.6|0
1738070100000|2025-01-28 13:15:00|44724.6|44704.6|44694.1|44674.1|44726.1|44706.1|44693.6|44673.6|0
1738070400000|2025-01-28 13:20:00|44694.6|44674.6|44734.1|44714.1|44737.6|44717.6|44694.6|44674.6|0
1738070700000|2025-01-28 13:25:00|44733.1|44713.1|44715.1|44695.1|44733.1|44713.1|44715.1|44695.1|0
1738071000000|2025-01-28 13:30:00|44711.6|44691.6|44698.6|44678.6|44724.6|44704.6|44689.6|44669.6|0
1738071300000|2025-01-28 13:35:00|44696.1|44676.1|44688.1|44668.1|44701.1|44681.1|44679.1|44659.1|0
1738071600000|2025-01-28 13:40:00|44688.6|44668.6|44676.1|44656.1|44689.6|44669.6|44673.6|44653.6|0
1738071900000|2025-01-28 13:45:00|44675.6|44655.6|44671.1|44651.1|44690.1|44670.1|44668.6|44648.6|0
1738072200000|2025-01-28 13:50:00|44672.1|44652.1|44670.1|44650.1|44681.1|44661.1|44660.1|44640.1|0
1738072500000|2025-01-28 13:55:00|44672.1|44652.1|44674.1|44654.1|44678.1|44658.1|44668.1|44648.1|0
1738072800000|2025-01-28 14:00:00|44669.6|44649.6|44685.1|44665.1|44697.1|44677.1|44666.1|44646.1|0
1738073100000|2025-01-28 14:05:00|44682.1|44662.1|44702.1|44682.1|44702.6|44682.6|44675.1|44655.1|0
1738073400000|2025-01-28 14:10:00|44702.6|44682.6|44721.1|44701.1|44726.1|44706.1|44687.1|44667.1|0
1738073700000|2025-01-28 14:15:00|44720.6|44700.6|44719.1|44699.1|44729.1|44709.1|44710.6|44690.6|0
1738074000000|2025-01-28 14:20:00|44717.1|44697.1|44727.1|44707.1|44731.6|44711.6|44717.1|44697.1|0
1738074300000|2025-01-28 14:25:00|44725.6|44705.6|44731.1|44711.1|44754.1|44734.1|44724.1|44704.1|0
1738074600000|2025-01-28 14:30:00|44737.1|44717.1|44770.6|44750.6|44775.1|44755.1|44694.1|44674.1|0
1738074900000|2025-01-28 14:35:00|44770.1|44750.1|44774.1|44754.1|44784.1|44764.1|44719.1|44699.1|0
1738075200000|2025-01-28 14:40:00|44774.6|44754.6|44730.1|44710.1|44797.1|44777.1|44725.1|44705.1|0
1738075500000|2025-01-28 14:45:00|44735.6|44715.6|44640.1|44620.1|44746.6|44726.6|44624.6|44604.6|0
1738075800000|2025-01-28 14:50:00|44645.1|44625.1|44699.1|44679.1|44701.1|44681.1|44631.1|44611.1|0
1738076100000|2025-01-28 14:55:00|44702.1|44682.1|44693.6|44673.6|44702.1|44682.1|44675.1|44655.1|0
1738076400000|2025-01-28 15:00:00|44689.6|44669.6|44779.1|44759.1|44779.1|44759.1|44684.1|44664.1|0
1738076700000|2025-01-28 15:05:00|44778.6|44758.6|44772.1|44752.1|44808.1|44788.1|44760.1|44740.1|0
1738077000000|2025-01-28 15:10:00|44772.6|44752.6|44815.1|44795.1|44827.1|44807.1|44766.1|44746.1|0
1738077300000|2025-01-28 15:15:00|44813.6|44793.6|44830.1|44810.1|44836.1|44816.1|44811.1|44791.1|0
1738077600000|2025-01-28 15:20:00|44829.1|44809.1|44864.6|44844.6|44869.6|44849.6|44820.1|44800.1|0
1738077900000|2025-01-28 15:25:00|44866.1|44846.1|44869.1|44849.1|44888.1|44868.1|44852.6|44832.6|0
1738078200000|2025-01-28 15:30:00|44870.6|44850.6|44859.1|44839.1|44875.6|44855.6|44847.1|44827.1|0
1738078500000|2025-01-28 15:35:00|44855.1|44835.1|44895.1|44875.1|44898.1|44878.1|44850.6|44830.6|0
1738078800000|2025-01-28 15:40:00|44891.1|44871.1|44906.1|44886.1|44909.1|44889.1|44888.1|44868.1|0
1738079100000|2025-01-28 15:45:00|44905.1|44885.1|44950.1|44930.1|44951.6|44931.6|44885.1|44865.1|0
1738079400000|2025-01-28 15:50:00|44952.1|44932.1|44961.1|44941.1|44974.1|44954.1|44948.6|44928.6|0
1738079700000|2025-01-28 15:55:00|44962.1|44942.1|44958.6|44938.6|44967.6|44947.6|44929.6|44909.6|0
1738080000000|2025-01-28 16:00:00|44960.1|44940.1|44967.1|44947.1|44985.6|44965.6|44940.1|44920.1|0
1738080300000|2025-01-28 16:05:00|44966.1|44946.1|44981.1|44961.1|44981.1|44961.1|44958.6|44938.6|0
1738080600000|2025-01-28 16:10:00|44980.6|44960.6|44948.1|44928.1|44983.6|44963.6|44940.1|44920.1|0
1738080900000|2025-01-28 16:15:00|44951.6|44931.6|44927.6|44907.6|44958.6|44938.6|44926.1|44906.1|0
1738081200000|2025-01-28 16:20:00|44925.1|44905.1|44856.1|44836.1|44925.6|44905.6|44850.1|44830.1|0
1738081500000|2025-01-28 16:25:00|44856.6|44836.6|44778.6|44758.6|44860.6|44840.6|44760.1|44740.1|0
1738081800000|2025-01-28 16:30:00|44779.1|44759.1|44775.1|44755.1|44796.6|44776.6|44770.1|44750.1|0
1738082100000|2025-01-28 16:35:00|44774.1|44754.1|44774.1|44754.1|44776.6|44756.6|44730.1|44710.1|0
1738082400000|2025-01-28 16:40:00|44771.6|44751.6|44778.1|44758.1|44781.1|44761.1|44724.1|44704.1|0
1738082700000|2025-01-28 16:45:00|44783.1|44763.1|44811.1|44791.1|44813.1|44793.1|44771.6|44751.6|0
1738083000000|2025-01-28 16:50:00|44812.1|44792.1|44787.1|44767.1|44815.1|44795.1|44733.1|44713.1|0
1738083300000|2025-01-28 16:55:00|44785.1|44765.1|44815.1|44795.1|44817.6|44797.6|44774.6|44754.6|0
1738083600000|2025-01-28 17:00:00|44810.1|44790.1|44801.1|44781.1|44833.1|44813.1|44783.6|44763.6|0
1738083900000|2025-01-28 17:05:00|44802.1|44782.1|44850.1|44830.1|44854.1|44834.1|44801.6|44781.6|0
1738084200000|2025-01-28 17:10:00|44851.1|44831.1|44855.1|44835.1|44873.1|44853.1|44846.6|44826.6|0
1738084500000|2025-01-28 17:15:00|44857.1|44837.1|44844.6|44824.6|44863.1|44843.1|44844.6|44824.6|0
1738084800000|2025-01-28 17:20:00|44846.1|44826.1|44837.1|44817.1|44857.1|44837.1|44822.1|44802.1|0
1738085100000|2025-01-28 17:25:00|44839.6|44819.6|44837.1|44817.1|44851.1|44831.1|44829.6|44809.6|0
1738085400000|2025-01-28 17:30:00|44836.6|44816.6|44839.1|44819.1|44851.1|44831.1|44832.6|44812.6|0
1738085700000|2025-01-28 17:35:00|44838.1|44818.1|44825.1|44805.1|44848.1|44828.1|44816.1|44796.1|0
1738086000000|2025-01-28 17:40:00|44826.1|44806.1|44848.1|44828.1|44852.6|44832.6|44815.1|44795.1|0
1738086300000|2025-01-28 17:45:00|44849.1|44829.1|44855.1|44835.1|44855.1|44835.1|44836.1|44816.1|0
1738086600000|2025-01-28 17:50:00|44856.1|44836.1|44866.1|44846.1|44873.6|44853.6|44854.1|44834.1|0
1738086900000|2025-01-28 17:55:00|44866.6|44846.6|44868.1|44848.1|44885.6|44865.6|44861.1|44841.1|0
1738087200000|2025-01-28 18:00:00|44869.5|44849.5|44891.5|44871.5|44895|44875|44867.5|44847.5|0
1738087500000|2025-01-28 18:05:00|44893.5|44873.5|44882.5|44862.5|44907.5|44887.5|44882|44862|0
1738087800000|2025-01-28 18:10:00|44886|44866|44902.5|44882.5|44903.5|44883.5|44880.5|44860.5|0
1738088100000|2025-01-28 18:15:00|44901.5|44881.5|44915.5|44895.5|44917|44897|44900.5|44880.5|0
1738088400000|2025-01-28 18:20:00|44912.5|44892.5|44897|44877|44917.5|44897.5|44891.5|44871.5|0
1738088700000|2025-01-28 18:25:00|44898.5|44878.5|44889.5|44869.5|44901|44881|44873.5|44853.5|0
1738089000000|2025-01-28 18:30:00|44890|44870|44916|44896|44917.5|44897.5|44888.5|44868.5|0
1738089300000|2025-01-28 18:35:00|44915|44895|44881.5|44861.5|44915.5|44895.5|44877.5|44857.5|0
1738089600000|2025-01-28 18:40:00|44878.5|44858.5|44871|44851|44882.5|44862.5|44851|44831|0
1738089900000|2025-01-28 18:45:00|44870.5|44850.5|44855.5|44835.5|44870.5|44850.5|44850.5|44830.5|0
1738090200000|2025-01-28 18:50:00|44858.5|44838.5|44847.5|44827.5|44874.5|44854.5|44846.5|44826.5|0
1738090500000|2025-01-28 18:55:00|44846.5|44826.5|44828.5|44808.5|44849.5|44829.5|44828.5|44808.5|0
1738090800000|2025-01-28 19:00:00|44829.5|44809.5|44817.5|44797.5|44839|44819|44817.5|44797.5|0
1738091100000|2025-01-28 19:05:00|44816|44796|44800.5|44780.5|44824.5|44804.5|44796|44776|0
1738091400000|2025-01-28 19:10:00|44800|44780|44791.5|44771.5|44802.5|44782.5|44784|44764|0
1738091700000|2025-01-28 19:15:00|44788.5|44768.5|44804.5|44784.5|44811.5|44791.5|44785|44765|0
1738092000000|2025-01-28 19:20:00|44803|44783|44817.5|44797.5|44821.5|44801.5|44803|44783|0
1738092300000|2025-01-28 19:25:00|44815.5|44795.5|44834|44814|44840.5|44820.5|44807.5|44787.5|0
1738092600000|2025-01-28 19:30:00|44833.5|44813.5|44848.5|44828.5|44854.5|44834.5|44832.5|44812.5|0
1738092900000|2025-01-28 19:35:00|44850.5|44830.5|44833.5|44813.5|44854.5|44834.5|44830.5|44810.5|0
1738093200000|2025-01-28 19:40:00|44835|44815|44841.5|44821.5|44849.5|44829.5|44835|44815|0
1738093500000|2025-01-28 19:45:00|44843.5|44823.5|44852|44832|44863|44843|44840.5|44820.5|0
1738093800000|2025-01-28 19:50:00|44852.5|44832.5|44862|44842|44865.5|44845.5|44846|44826|0
1738094100000|2025-01-28 19:55:00|44861.5|44841.5|44874.5|44854.5|44878.5|44858.5|44861.5|44841.5|0
1738094400000|2025-01-28 20:00:00|44873.5|44853.5|44865.5|44845.5|44877.5|44857.5|44856|44836|0
1738094700000|2025-01-28 20:05:00|44867.5|44847.5|44878|44858|44881.5|44861.5|44861.5|44841.5|0
1738095000000|2025-01-28 20:10:00|44873.5|44853.5|44873.5|44853.5|44886.5|44866.5|44871.5|44851.5|0
1738095300000|2025-01-28 20:15:00|44874|44854|44886.5|44866.5|44892.5|44872.5|44866.5|44846.5|0
1738095600000|2025-01-28 20:20:00|44884.5|44864.5|44872|44852|44890.5|44870.5|44870.5|44850.5|0
1738095900000|2025-01-28 20:25:00|44866.5|44846.5|44858|44838|44868|44848|44848.5|44828.5|0
1738096200000|2025-01-28 20:30:00|44857.5|44837.5|44867|44847|44877|44857|44850.5|44830.5|0
1738096500000|2025-01-28 20:35:00|44867.5|44847.5|44875|44855|44877|44857|44848.5|44828.5|0
1738096800000|2025-01-28 20:40:00|44879|44859|44897.5|44877.5|44901|44881|44873.5|44853.5|0
1738097100000|2025-01-28 20:45:00|44898|44878|44863.5|44843.5|44903.5|44883.5|44852.5|44832.5|0
1738097400000|2025-01-28 20:50:00|44866.5|44846.5|44904.5|44884.5|44909|44889|44866.5|44846.5|0
1738097700000|2025-01-28 20:55:00|44903|44883|44852|44832|44903|44883|44851.5|44831.5|0
1738098000000|2025-01-28 21:00:00|44851.5|44831.5|44830|44810|44851.5|44831.5|44821.5|44801.5|0
1738098300000|2025-01-28 21:05:00|44830.5|44810.5|44839.5|44819.5|44839.5|44819.5|44823.5|44803.5|0
1738098600000|2025-01-28 21:10:00|44838|44818|44837.5|44817.5|44840|44820|44827|44807|0
1738098900000|2025-01-28 21:15:00|44838|44818|44840|44820|44840.5|44820.5|44832.5|44812.5|0
1738099200000|2025-01-28 21:20:00|44840.5|44820.5|44831|44811|44842|44822|44831|44811|0
1738099500000|2025-01-28 21:25:00|44831.5|44811.5|44831.5|44811.5|44833|44813|44826|44806|0
1738099800000|2025-01-28 21:30:00|44832|44812|44835.5|44815.5|44836|44816|44830|44810|0
1738100100000|2025-01-28 21:35:00|44835|44815|44842|44822|44845.5|44825.5|44834.5|44814.5|0
1738100400000|2025-01-28 21:40:00|44842.5|44822.5|44844.5|44824.5|44845.5|44825.5|44840.5|44820.5|0
1738100700000|2025-01-28 21:45:00|44844|44824|44846|44826|44846.5|44826.5|44842.5|44822.5|0
1738101000000|2025-01-28 21:50:00|44845|44825|44841|44821|44846|44826|44841|44821|0
1738101300000|2025-01-28 21:55:00|44841.5|44821.5|44844.1|44824.1|44844.1|44824.1|44836.5|44816.5|0
1738101600000|2025-01-28 22:00:00|44842.3|44822.3|44843.1|44823.1|44843.7|44823.7|44841.8|44821.8|0
1738101900000|2025-01-28 22:05:00|44843.4|44823.4|44841.5|44821.5|44843.6|44823.6|44841.5|44821.5|0
1738102200000|2025-01-28 22:10:00|44841.8|44821.8|44841.9|44821.9|44842.6|44822.6|44840.8|44820.8|0
1738102500000|2025-01-28 22:15:00|44842.1|44822.1|44842.6|44822.6|44844|44824|44842|44822|0
1738102800000|2025-01-28 22:20:00|44842.7|44822.7|44845.2|44825.2|44845.2|44825.2|44842.6|44822.6|0
1738103100000|2025-01-28 22:25:00|44846|44826|44843.1|44823.1|44846.3|44826.3|44843.1|44823.1|0
1738103400000|2025-01-28 22:30:00|44843|44823|44842.8|44822.8|44843|44823|44842.8|44822.8|0
1738103700000|2025-01-28 22:35:00|44842.9|44822.9|44843.7|44823.7|44845|44825|44842.2|44822.2|0
1738104000000|2025-01-28 22:40:00|44843.4|44823.4|44843.1|44823.1|44843.4|44823.4|44842.2|44822.2|0
1738104300000|2025-01-28 22:45:00|44843.7|44823.7|44842.3|44822.3|44843.7|44823.7|44841.2|44821.2|0
1738104600000|2025-01-28 22:50:00|44841.8|44821.8|44842|44822|44843.1|44823.1|44841.8|44821.8|0
1738104900000|2025-01-28 22:55:00|44842.3|44822.3|44838.9|44818.9|44843.1|44823.1|44838.9|44818.9|0
1738105200000|2025-01-28 23:00:00|44849.4|44829.4|44835.4|44815.4|44849.4|44829.4|44823.4|44803.4|0
1738105500000|2025-01-28 23:05:00|44835.9|44815.9|44824.9|44804.9|44836.4|44816.4|44824.9|44804.9|0
1738105800000|2025-01-28 23:10:00|44824.4|44804.4|44830.4|44810.4|44833.9|44813.9|44823.4|44803.4|0
1738106100000|2025-01-28 23:15:00|44829.4|44809.4|44845.9|44825.9|44852.4|44832.4|44828.4|44808.4|0
1738106400000|2025-01-28 23:20:00|44845.4|44825.4|44840.4|44820.4|44851.4|44831.4|44839.9|44819.9|0
1738106700000|2025-01-28 23:25:00|44839.9|44819.9|44840.4|44820.4|44840.9|44820.9|44831.4|44811.4|0
1738107000000|2025-01-28 23:30:00|44839.9|44819.9|44827.9|44807.9|44840.4|44820.4|44827.9|44807.9|0
1738107300000|2025-01-28 23:35:00|44827.4|44807.4|44833.9|44813.9|44836.4|44816.4|44824.9|44804.9|0
1738107600000|2025-01-28 23:40:00|44833.4|44813.4|44831.9|44811.9|44834.9|44814.9|44828.4|44808.4|0
1738107900000|2025-01-28 23:45:00|44831.4|44811.4|44826.4|44806.4|44837.4|44817.4|44825.9|44805.9|0
1738108200000|2025-01-28 23:50:00|44826.9|44806.9|44826.4|44806.4|44828.4|44808.4|44821.9|44801.9|0
1738108500000|2025-01-28 23:55:00|44829.9|44809.9|44817.9|44797.9|44833.9|44813.9|44816.4|44796.4|0
1738108800000|2025-01-29 00:00:00|44819.9|44799.9|44840.4|44820.4|44842.4|44822.4|44814.9|44794.9|0
1738109100000|2025-01-29 00:05:00|44839.9|44819.9|44831.9|44811.9|44851.9|44831.9|44831.9|44811.9|0
1738109400000|2025-01-29 00:10:00|44832.4|44812.4|44826.4|44806.4|44833.4|44813.4|44823.4|44803.4|0
1738109700000|2025-01-29 00:15:00|44825.9|44805.9|44827.4|44807.4|44837.4|44817.4|44825.4|44805.4|0
1738110000000|2025-01-29 00:20:00|44826.9|44806.9|44831.4|44811.4|44832.9|44812.9|44821.4|44801.4|0
1738110300000|2025-01-29 00:25:00|44830.9|44810.9|44826.4|44806.4|44833.4|44813.4|44821.9|44801.9|0
1738110600000|2025-01-29 00:30:00|44825.9|44805.9|44825.4|44805.4|44836.4|44816.4|44824.4|44804.4|0
1738110900000|2025-01-29 00:35:00|44825.9|44805.9|44821.4|44801.4|44826.4|44806.4|44815.9|44795.9|0
1738111200000|2025-01-29 00:40:00|44821.9|44801.9|44826.4|44806.4|44829.9|44809.9|44821.4|44801.4|0
1738111500000|2025-01-29 00:45:00|44825.9|44805.9|44833.4|44813.4|44834.4|44814.4|44825.9|44805.9|0
1738111800000|2025-01-29 00:50:00|44832.9|44812.9|44831.4|44811.4|44833.9|44813.9|44827.4|44807.4|0
1738112100000|2025-01-29 00:55:00|44832.4|44812.4|44835.9|44815.9|44839.4|44819.4|44832.4|44812.4|0
1738112400000|2025-01-29 01:00:00|44834.4|44814.4|44836.9|44816.9|44841.4|44821.4|44833.4|44813.4|0
1738112700000|2025-01-29 01:05:00|44836.4|44816.4|44829.4|44809.4|44836.4|44816.4|44825.4|44805.4|0
1738113000000|2025-01-29 01:10:00|44828.9|44808.9|44828.4|44808.4|44832.9|44812.9|44825.9|44805.9|0
1738113300000|2025-01-29 01:15:00|44827.9|44807.9|44830.4|44810.4|44832.4|44812.4|44824.4|44804.4|0
1738113600000|2025-01-29 01:20:00|44830.9|44810.9|44830.4|44810.4|44832.4|44812.4|44827.4|44807.4|0
1738113900000|2025-01-29 01:25:00|44829.9|44809.9|44837.4|44817.4|44841.4|44821.4|44829.4|44809.4|0
1738114200000|2025-01-29 01:30:00|44837.9|44817.9|44836.4|44816.4|44839.4|44819.4|44834.9|44814.9|0
1738114500000|2025-01-29 01:35:00|44836.9|44816.9|44841.4|44821.4|44843.4|44823.4|44833.4|44813.4|0
1738114800000|2025-01-29 01:40:00|44840.9|44820.9|44834.4|44814.4|44841.4|44821.4|44832.4|44812.4|0
1738115100000|2025-01-29 01:45:00|44833.9|44813.9|44829.9|44809.9|44836.4|44816.4|44829.4|44809.4|0
1738115400000|2025-01-29 01:50:00|44830.4|44810.4|44829.4|44809.4|44832.4|44812.4|44828.9|44808.9|0
1738115700000|2025-01-29 01:55:00|44828.9|44808.9|44827.4|44807.4|44830.4|44810.4|44826.4|44806.4|0
1738116000000|2025-01-29 02:00:00|44827.9|44807.9|44836.4|44816.4|44837.9|44817.9|44827.9|44807.9|0
1738116300000|2025-01-29 02:05:00|44836.9|44816.9|44834.4|44814.4|44838.9|44818.9|44833.9|44813.9|0
1738116600000|2025-01-29 02:10:00|44834.9|44814.9|44838.4|44818.4|44840.4|44820.4|44834.9|44814.9|0
1738116900000|2025-01-29 02:15:00|44837.9|44817.9|44828.4|44808.4|44838.4|44818.4|44827.4|44807.4|0
1738117200000|2025-01-29 02:20:00|44828.9|44808.9|44828.4|44808.4|44829.4|44809.4|44825.4|44805.4|0
1738117500000|2025-01-29 02:25:00|44828.9|44808.9|44831.4|44811.4|44831.4|44811.4|44826.4|44806.4|0
1738117800000|2025-01-29 02:30:00|44831.9|44811.9|44838.9|44818.9|44840.4|44820.4|44831.9|44811.9|0
1738118100000|2025-01-29 02:35:00|44838.4|44818.4|44841.4|44821.4|44841.4|44821.4|44837.9|44817.9|0
1738118400000|2025-01-29 02:40:00|44841.9|44821.9|44847.4|44827.4|44851.4|44831.4|44841.9|44821.9|0
1738118700000|2025-01-29 02:45:00|44846.9|44826.9|44846.9|44826.9|44852.9|44832.9|44845.4|44825.4|0
1738119000000|2025-01-29 02:50:00|44845.4|44825.4|44845.4|44825.4|44846.9|44826.9|44841.4|44821.4|0
1738119300000|2025-01-29 02:55:00|44845.9|44825.9|44845.4|44825.4|44851.4|44831.4|44844.9|44824.9|0
1738119600000|2025-01-29 03:00:00|44845.9|44825.9|44844.4|44824.4|44848.4|44828.4|44842.9|44822.9|0
1738119900000|2025-01-29 03:05:00|44844.9|44824.9|44832.9|44812.9|44846.4|44826.4|44830.4|44810.4|0
1738120200000|2025-01-29 03:10:00|44832.4|44812.4|44831.4|44811.4|44832.4|44812.4|44826.9|44806.9|0
1738120500000|2025-01-29 03:15:00|44830.9|44810.9|44832.4|44812.4|44834.4|44814.4|44829.9|44809.9|0
1738120800000|2025-01-29 03:20:00|44831.9|44811.9|44821.4|44801.4|44832.4|44812.4|44819.9|44799.9|0
1738121100000|2025-01-29 03:25:00|44820.9|44800.9|44822.4|44802.4|44826.4|44806.4|44820.4|44800.4|0
1738121400000|2025-01-29 03:30:00|44821.9|44801.9|44820.4|44800.4|44822.4|44802.4|44814.4|44794.4|0
1738121700000|2025-01-29 03:35:00|44820.9|44800.9|44832.4|44812.4|44834.4|44814.4|44820.9|44800.9|0
1738122000000|2025-01-29 03:40:00|44832.9|44812.9|44828.9|44808.9|44834.4|44814.4|44825.4|44805.4|0
1738122300000|2025-01-29 03:45:00|44829.4|44809.4|44832.4|44812.4|44834.9|44814.9|44829.4|44809.4|0
1738122600000|2025-01-29 03:50:00|44831.9|44811.9|44832.4|44812.4|44834.9|44814.9|44831.4|44811.4|0
1738122900000|2025-01-29 03:55:00|44831.9|44811.9|44836.9|44816.9|44839.4|44819.4|44828.4|44808.4|0
1738123200000|2025-01-29 04:00:00|44837.4|44817.4|44849.9|44829.9|44852.9|44832.9|44837.4|44817.4|0
1738123500000|2025-01-29 04:05:00|44849.4|44829.4|44845.4|44825.4|44849.9|44829.9|44843.4|44823.4|0
1738123800000|2025-01-29 04:10:00|44844.9|44824.9|44851.4|44831.4|44854.4|44834.4|44842.9|44822.9|0
1738124100000|2025-01-29 04:15:00|44850.9|44830.9|44856.4|44836.4|44857.4|44837.4|44850.9|44830.9|0
1738124400000|2025-01-29 04:20:00|44855.9|44835.9|44856.4|44836.4|44856.9|44836.9|44849.9|44829.9|0
1738124700000|2025-01-29 04:25:00|44856.9|44836.9|44861.4|44841.4|44861.4|44841.4|44855.9|44835.9|0
1738125000000|2025-01-29 04:30:00|44860.9|44840.9|44861.4|44841.4|44861.4|44841.4|44855.4|44835.4|0
1738125300000|2025-01-29 04:35:00|44861.9|44841.9|44856.4|44836.4|44862.9|44842.9|44855.9|44835.9|0
1738125600000|2025-01-29 04:40:00|44855.9|44835.9|44855.4|44835.4|44856.9|44836.9|44851.9|44831.9|0
1738125900000|2025-01-29 04:45:00|44854.9|44834.9|44855.9|44835.9|44856.4|44836.4|44853.4|44833.4|0
1738126200000|2025-01-29 04:50:00|44855.4|44835.4|44856.9|44836.9|44857.9|44837.9|44854.4|44834.4|0
1738126500000|2025-01-29 04:55:00|44856.4|44836.4|44852.4|44832.4|44856.4|44836.4|44850.4|44830.4|0
1738126800000|2025-01-29 05:00:00|44851.4|44831.4|44851.4|44831.4|44852.9|44832.9|44848.4|44828.4|0
1738127100000|2025-01-29 05:05:00|44852.4|44832.4|44852.4|44832.4|44853.4|44833.4|44846.9|44826.9|0
1738127400000|2025-01-29 05:10:00|44851.9|44831.9|44848.4|44828.4|44853.4|44833.4|44847.9|44827.9|0
1738127700000|2025-01-29 05:15:00|44848.9|44828.9|44851.4|44831.4|44853.9|44833.9|44847.9|44827.9|0
1738128000000|2025-01-29 05:20:00|44852.4|44832.4|44847.4|44827.4|44852.4|44832.4|44844.4|44824.4|0
1738128300000|2025-01-29 05:25:00|44847.9|44827.9|44851.4|44831.4|44851.4|44831.4|44847.9|44827.9|0
1738128600000|2025-01-29 05:30:00|44850.9|44830.9|44845.4|44825.4|44851.9|44831.9|44842.4|44822.4|0
1738128900000|2025-01-29 05:35:00|44843.9|44823.9|44845.9|44825.9|44847.9|44827.9|44842.9|44822.9|0
1738129200000|2025-01-29 05:40:00|44846.4|44826.4|44840.4|44820.4|44846.9|44826.9|44839.9|44819.9|0
1738129500000|2025-01-29 05:45:00|44839.9|44819.9|44841.4|44821.4|44841.4|44821.4|44836.9|44816.9|0
1738129800000|2025-01-29 05:50:00|44841.9|44821.9|44833.9|44813.9|44843.4|44823.4|44832.9|44812.9|0
1738130100000|2025-01-29 05:55:00|44833.4|44813.4|44834.4|44814.4|44835.9|44815.9|44832.4|44812.4|0
1738130400000|2025-01-29 06:00:00|44848.4|44828.4|44868.4|44848.4|44903.4|44883.4|44847.4|44827.4|0
1738130700000|2025-01-29 06:05:00|44867.9|44847.9|44848.9|44828.9|44867.9|44847.9|44848.9|44828.9|0
1738131000000|2025-01-29 06:10:00|44849.4|44829.4|44853.4|44833.4|44859.9|44839.9|44846.4|44826.4|0
1738131300000|2025-01-29 06:15:00|44852.9|44832.9|44860.4|44840.4|44866.4|44846.4|44852.4|44832.4|0
1738131600000|2025-01-29 06:20:00|44859.9|44839.9|44860.4|44840.4|44861.4|44841.4|44846.4|44826.4|0
1738131900000|2025-01-29 06:25:00|44859.9|44839.9|44863.9|44843.9|44863.9|44843.9|44850.9|44830.9|0
1738132200000|2025-01-29 06:30:00|44864.4|44844.4|44868.9|44848.9|44882.4|44862.4|44864.4|44844.4|0
1738132500000|2025-01-29 06:35:00|44868.4|44848.4|44872.9|44852.9|44873.9|44853.9|44860.4|44840.4|0
1738132800000|2025-01-29 06:40:00|44874.9|44854.9|44880.4|44860.4|44884.9|44864.9|44874.9|44854.9|0
1738133100000|2025-01-29 06:45:00|44879.4|44859.4|44870.9|44850.9|44882.4|44862.4|44868.4|44848.4|0
1738133400000|2025-01-29 06:50:00|44870.4|44850.4|44869.9|44849.9|44870.9|44850.9|44859.4|44839.4|0
1738133700000|2025-01-29 06:55:00|44870.4|44850.4|44871.9|44851.9|44874.9|44854.9|44867.9|44847.9|0
1738134000000|2025-01-29 07:00:00|44870.4|44850.4|44853.9|44833.9|44870.9|44850.9|44853.9|44833.9|0
1738134300000|2025-01-29 07:05:00|44852.9|44832.9|44854.9|44834.9|44861.4|44841.4|44852.9|44832.9|0
1738134600000|2025-01-29 07:10:00|44855.4|44835.4|44848.9|44828.9|44855.9|44835.9|44845.9|44825.9|0
1738134900000|2025-01-29 07:15:00|44847.4|44827.4|44846.9|44826.9|44851.9|44831.9|44843.4|44823.4|0
1738135200000|2025-01-29 07:20:00|44846.4|44826.4|44839.4|44819.4|44849.4|44829.4|44839.4|44819.4|0
1738135500000|2025-01-29 07:25:00|44839.9|44819.9|44838.4|44818.4|44842.4|44822.4|44833.9|44813.9|0
1738135800000|2025-01-29 07:30:00|44837.9|44817.9|44830.4|44810.4|44841.9|44821.9|44829.9|44809.9|0
1738136100000|2025-01-29 07:35:00|44830.9|44810.9|44828.9|44808.9|44834.4|44814.4|44826.9|44806.9|0
1738136400000|2025-01-29 07:40:00|44829.4|44809.4|44821.9|44801.9|44829.4|44809.4|44821.9|44801.9|0
1738136700000|2025-01-29 07:45:00|44821.4|44801.4|44818.4|44798.4|44825.9|44805.9|44816.9|44796.9|0
1738137000000|2025-01-29 07:50:00|44818.9|44798.9|44826.9|44806.9|44829.9|44809.9|44818.9|44798.9|0
1738137300000|2025-01-29 07:55:00|44825.9|44805.9|44834.4|44814.4|44834.4|44814.4|44822.4|44802.4|0
1738137600000|2025-01-29 08:00:00|44833.4|44813.4|44837.4|44817.4|44837.9|44817.9|44825.4|44805.4|0
1738137900000|2025-01-29 08:05:00|44836.9|44816.9|44830.9|44810.9|44840.4|44820.4|44828.4|44808.4|0
1738138200000|2025-01-29 08:10:00|44831.4|44811.4|44821.4|44801.4|44832.4|44812.4|44818.4|44798.4|0
1738138500000|2025-01-29 08:15:00|44820.4|44800.4|44827.9|44807.9|44828.4|44808.4|44805.4|44785.4|0
1738138800000|2025-01-29 08:20:00|44827.4|44807.4|44828.9|44808.9|44830.4|44810.4|44821.9|44801.9|0
1738139100000|2025-01-29 08:25:00|44829.4|44809.4|44829.9|44809.9|44833.4|44813.4|44825.4|44805.4|0
1738139400000|2025-01-29 08:30:00|44830.4|44810.4|44826.9|44806.9|44835.4|44815.4|44826.4|44806.4|0
1738139700000|2025-01-29 08:35:00|44826.4|44806.4|44816.9|44796.9|44826.4|44806.4|44806.4|44786.4|0
1738140000000|2025-01-29 08:40:00|44816.4|44796.4|44819.4|44799.4|44820.9|44800.9|44810.9|44790.9|0
1738140300000|2025-01-29 08:45:00|44819.9|44799.9|44823.9|44803.9|44826.4|44806.4|44816.9|44796.9|0
1738140600000|2025-01-29 08:50:00|44824.9|44804.9|44815.9|44795.9|44825.9|44805.9|44811.4|44791.4|0
1738140900000|2025-01-29 08:55:00|44815.4|44795.4|44808.4|44788.4|44818.9|44798.9|44808.4|44788.4|0
1738141200000|2025-01-29 09:00:00|44804.9|44784.9|44791.4|44771.4|44804.9|44784.9|44788.9|44768.9|0
1738141500000|2025-01-29 09:05:00|44789.4|44769.4|44805.4|44785.4|44812.9|44792.9|44780.4|44760.4|0
1738141800000|2025-01-29 09:10:00|44807.4|44787.4|44817.4|44797.4|44819.9|44799.9|44805.4|44785.4|0
1738142100000|2025-01-29 09:15:00|44819.4|44799.4|44824.4|44804.4|44824.9|44804.9|44812.4|44792.4|0
1738142400000|2025-01-29 09:20:00|44824.9|44804.9|44808.4|44788.4|44827.4|44807.4|44807.4|44787.4|0
1738142700000|2025-01-29 09:25:00|44808.9|44788.9|44810.4|44790.4|44816.9|44796.9|44806.9|44786.9|0
1738143000000|2025-01-29 09:30:00|44811.4|44791.4|44793.4|44773.4|44813.9|44793.9|44793.4|44773.4|0
1738143300000|2025-01-29 09:35:00|44794.4|44774.4|44797.9|44777.9|44802.9|44782.9|44793.4|44773.4|0
1738143600000|2025-01-29 09:40:00|44798.4|44778.4|44806.4|44786.4|44809.9|44789.9|44794.4|44774.4|0
1738143900000|2025-01-29 09:45:00|44805.9|44785.9|44815.9|44795.9|44819.4|44799.4|44801.4|44781.4|0
1738144200000|2025-01-29 09:50:00|44816.4|44796.4|44816.4|44796.4|44821.4|44801.4|44811.9|44791.9|0
1738144500000|2025-01-29 09:55:00|44815.9|44795.9|44812.9|44792.9|44819.4|44799.4|44804.9|44784.9|0
1738144800000|2025-01-29 10:00:00|44813.4|44793.4|44821.4|44801.4|44823.4|44803.4|44813.4|44793.4|0
1738145100000|2025-01-29 10:05:00|44820.9|44800.9|44832.4|44812.4|44836.9|44816.9|44816.9|44796.9|0
1738145400000|2025-01-29 10:10:00|44832.9|44812.9|44824.4|44804.4|44836.9|44816.9|44824.4|44804.4|0
1738145700000|2025-01-29 10:15:00|44824.9|44804.9|44821.4|44801.4|44824.9|44804.9|44818.4|44798.4|0
1738146000000|2025-01-29 10:20:00|44821.9|44801.9|44839.4|44819.4|44839.4|44819.4|44821.9|44801.9|0
1738146300000|2025-01-29 10:25:00|44838.9|44818.9|44832.9|44812.9|44845.4|44825.4|44825.9|44805.9|0
1738146600000|2025-01-29 10:30:00|44833.4|44813.4|44827.4|44807.4|44833.4|44813.4|44816.9|44796.9|0
1738146900000|2025-01-29 10:35:00|44826.9|44806.9|44838.9|44818.9|44839.4|44819.4|44820.4|44800.4|0
1738147200000|2025-01-29 10:40:00|44838.4|44818.4|44838.9|44818.9|44849.4|44829.4|44835.4|44815.4|0
1738147500000|2025-01-29 10:45:00|44838.4|44818.4|44845.4|44825.4|44845.4|44825.4|44834.9|44814.9|0
1738147800000|2025-01-29 10:50:00|44844.9|44824.9|44846.4|44826.4|44847.4|44827.4|44837.9|44817.9|0
1738148100000|2025-01-29 10:55:00|44846.9|44826.9|44859.4|44839.4|44859.4|44839.4|44845.9|44825.9|0
1738148400000|2025-01-29 11:00:00|44858.9|44838.9|44853.9|44833.9|44859.4|44839.4|44844.4|44824.4|0
1738148700000|2025-01-29 11:05:00|44854.4|44834.4|44862.4|44842.4|44866.9|44846.9|44853.9|44833.9|0
1738149000000|2025-01-29 11:10:00|44861.9|44841.9|44850.4|44830.4|44862.4|44842.4|44850.4|44830.4|0
1738149300000|2025-01-29 11:15:00|44849.9|44829.9|44845.9|44825.9|44852.9|44832.9|44843.4|44823.4|0
1738149600000|2025-01-29 11:20:00|44846.4|44826.4|44849.9|44829.9|44851.9|44831.9|44844.4|44824.4|0
1738149900000|2025-01-29 11:25:00|44850.4|44830.4|44853.4|44833.4|44857.4|44837.4|44849.9|44829.9|0
1738150200000|2025-01-29 11:30:00|44856.4|44836.4|44848.9|44828.9|44858.4|44838.4|44843.9|44823.9|0
1738150500000|2025-01-29 11:35:00|44848.4|44828.4|44853.9|44833.9|44863.4|44843.4|44843.9|44823.9|0
1738150800000|2025-01-29 11:40:00|44854.4|44834.4|44862.9|44842.9|44863.4|44843.4|44853.9|44833.9|0
1738151100000|2025-01-29 11:45:00|44863.4|44843.4|44863.4|44843.4|44865.9|44845.9|44857.4|44837.4|0
1738151400000|2025-01-29 11:50:00|44863.9|44843.9|44872.4|44852.4|44874.9|44854.9|44861.4|44841.4|0
1738151700000|2025-01-29 11:55:00|44872.9|44852.9|44868.9|44848.9|44880.9|44860.9|44868.9|44848.9|0
1738152000000|2025-01-29 12:00:00|44873.4|44853.4|44860.4|44840.4|44873.4|44853.4|44859.4|44839.4|0
1738152300000|2025-01-29 12:05:00|44860.9|44840.9|44849.4|44829.4|44865.9|44845.9|44844.9|44824.9|0
1738152600000|2025-01-29 12:10:00|44849.9|44829.9|44847.9|44827.9|44862.4|44842.4|44847.4|44827.4|0
1738152900000|2025-01-29 12:15:00|44847.4|44827.4|44834.9|44814.9|44848.4|44828.4|44829.4|44809.4|0
1738153200000|2025-01-29 12:20:00|44835.4|44815.4|44849.4|44829.4|44853.9|44833.9|44830.9|44810.9|0
1738153500000|2025-01-29 12:25:00|44850.4|44830.4|44842.4|44822.4|44850.4|44830.4|44839.4|44819.4|0
1738153800000|2025-01-29 12:30:00|44841.4|44821.4|44840.4|44820.4|44844.4|44824.4|44836.9|44816.9|0
1738154100000|2025-01-29 12:35:00|44840.9|44820.9|44838.4|44818.4|44849.9|44829.9|44836.9|44816.9|0
1738154400000|2025-01-29 12:40:00|44838.9|44818.9|44837.4|44817.4|44841.4|44821.4|44834.4|44814.4|0
1738154700000|2025-01-29 12:45:00|44836.9|44816.9|44842.4|44822.4|44849.9|44829.9|44835.4|44815.4|0
1738155000000|2025-01-29 12:50:00|44841.9|44821.9|44840.4|44820.4|44851.4|44831.4|44838.4|44818.4|0
1738155300000|2025-01-29 12:55:00|44839.9|44819.9|44846.4|44826.4|44851.4|44831.4|44838.4|44818.4|0
1738155600000|2025-01-29 13:00:00|44843.4|44823.4|44834.4|44814.4|44845.4|44825.4|44828.4|44808.4|0
1738155900000|2025-01-29 13:05:00|44833.4|44813.4|44813.4|44793.4|44835.4|44815.4|44807.4|44787.4|0
1738156200000|2025-01-29 13:10:00|44813.9|44793.9|44806.4|44786.4|44816.9|44796.9|44801.9|44781.9|0
1738156500000|2025-01-29 13:15:00|44805.9|44785.9|44797.9|44777.9|44812.4|44792.4|44791.9|44771.9|0
1738156800000|2025-01-29 13:20:00|44797.4|44777.4|44793.4|44773.4|44808.9|44788.9|44783.9|44763.9|0
1738157100000|2025-01-29 13:25:00|44792.4|44772.4|44785.4|44765.4|44797.4|44777.4|44781.4|44761.4|0
1738157400000|2025-01-29 13:30:00|44785.9|44765.9|44782.9|44762.9|44791.9|44771.9|44767.4|44747.4|0
1738157700000|2025-01-29 13:35:00|44783.4|44763.4|44781.4|44761.4|44792.4|44772.4|44772.4|44752.4|0
1738158000000|2025-01-29 13:40:00|44782.4|44762.4|44782.4|44762.4|44797.9|44777.9|44778.4|44758.4|0
1738158300000|2025-01-29 13:45:00|44781.9|44761.9|44773.9|44753.9|44786.4|44766.4|44772.4|44752.4|0
1738158600000|2025-01-29 13:50:00|44773.4|44753.4|44768.9|44748.9|44775.4|44755.4|44758.4|44738.4|0
1738158900000|2025-01-29 13:55:00|44769.4|44749.4|44800.4|44780.4|44800.4|44780.4|44767.4|44747.4|0
1738159200000|2025-01-29 14:00:00|44796.4|44776.4|44808.9|44788.9|44813.9|44793.9|44796.4|44776.4|0
1738159500000|2025-01-29 14:05:00|44808.4|44788.4|44788.9|44768.9|44812.4|44792.4|44787.4|44767.4|0
1738159800000|2025-01-29 14:10:00|44788.4|44768.4|44807.4|44787.4|44807.4|44787.4|44788.4|44768.4|0
1738160100000|2025-01-29 14:15:00|44806.9|44786.9|44823.4|44803.4|44824.9|44804.9|44805.4|44785.4|0
1738160400000|2025-01-29 14:20:00|44823.9|44803.9|44825.4|44805.4|44825.9|44805.9|44818.4|44798.4|0
1738160700000|2025-01-29 14:25:00|44823.9|44803.9|44829.4|44809.4|44832.9|44812.9|44813.9|44793.9|0
1738161000000|2025-01-29 14:30:00|44826.9|44806.9|44894.9|44874.9|44915.4|44895.4|44819.9|44799.9|0
1738161300000|2025-01-29 14:35:00|44895.9|44875.9|44931.4|44911.4|44931.4|44911.4|44855.4|44835.4|0
1738161600000|2025-01-29 14:40:00|44927.9|44907.9|44852.4|44832.4|44932.4|44912.4|44850.4|44830.4|0
1738161900000|2025-01-29 14:45:00|44851.9|44831.9|44869.4|44849.4|44898.4|44878.4|44849.9|44829.9|0
1738162200000|2025-01-29 14:50:00|44871.4|44851.4|44869.4|44849.4|44892.9|44872.9|44858.9|44838.9|0
1738162500000|2025-01-29 14:55:00|44871.9|44851.9|44885.4|44865.4|44886.4|44866.4|44845.9|44825.9|0
1738162800000|2025-01-29 15:00:00|44889.4|44869.4|44911.4|44891.4|44911.4|44891.4|44886.4|44866.4|0
1738163100000|2025-01-29 15:05:00|44908.4|44888.4|44927.4|44907.4|44949.9|44929.9|44906.4|44886.4|0
1738163400000|2025-01-29 15:10:00|44926.4|44906.4|44896.4|44876.4|44929.4|44909.4|44864.4|44844.4|0
1738163700000|2025-01-29 15:15:00|44896.9|44876.9|44907.4|44887.4|44920.4|44900.4|44887.4|44867.4|0
1738164000000|2025-01-29 15:20:00|44906.4|44886.4|44934.4|44914.4|44935.4|44915.4|44892.4|44872.4|0
1738164300000|2025-01-29 15:25:00|44931.9|44911.9|44910.4|44890.4|44935.9|44915.9|44896.4|44876.4|0
1738164600000|2025-01-29 15:30:00|44912.4|44892.4|44908.4|44888.4|44915.9|44895.9|44880.9|44860.9|0
1738164900000|2025-01-29 15:35:00|44906.4|44886.4|44935.4|44915.4|44935.4|44915.4|44890.9|44870.9|0
1738165200000|2025-01-29 15:40:00|44934.4|44914.4|44939.4|44919.4|44967.4|44947.4|44930.4|44910.4|0
1738165500000|2025-01-29 15:45:00|44940.9|44920.9|44916.4|44896.4|44954.9|44934.9|44910.4|44890.4|0
1738165800000|2025-01-29 15:50:00|44915.4|44895.4|44909.9|44889.9|44935.4|44915.4|44908.4|44888.4|0
1738166100000|2025-01-29 15:55:00|44908.4|44888.4|44881.9|44861.9|44910.4|44890.4|44879.4|44859.4|0
1738166400000|2025-01-29 16:00:00|44884.4|44864.4|44889.9|44869.9|44907.4|44887.4|44866.4|44846.4|0
1738166700000|2025-01-29 16:05:00|44890.4|44870.4|44868.4|44848.4|44890.4|44870.4|44844.4|44824.4|0
1738167000000|2025-01-29 16:10:00|44868.9|44848.9|44869.4|44849.4|44880.4|44860.4|44859.4|44839.4|0
1738167300000|2025-01-29 16:15:00|44868.4|44848.4|44866.4|44846.4|44871.4|44851.4|44843.4|44823.4|0
1738167600000|2025-01-29 16:20:00|44864.4|44844.4|44862.4|44842.4|44879.4|44859.4|44853.9|44833.9|0
1738167900000|2025-01-29 16:25:00|44861.4|44841.4|44858.9|44838.9|44868.4|44848.4|44849.4|44829.4|0
1738168200000|2025-01-29 16:30:00|44858.4|44838.4|44878.4|44858.4|44886.4|44866.4|44852.4|44832.4|0
1738168500000|2025-01-29 16:35:00|44880.9|44860.9|44830.9|44810.9|44887.4|44867.4|44827.4|44807.4|0
1738168800000|2025-01-29 16:40:00|44832.4|44812.4|44841.9|44821.9|44841.9|44821.9|44815.4|44795.4|0
1738169100000|2025-01-29 16:45:00|44844.4|44824.4|44869.4|44849.4|44870.9|44850.9|44831.4|44811.4|0
1738169400000|2025-01-29 16:50:00|44870.4|44850.4|44873.9|44853.9|44877.4|44857.4|44855.4|44835.4|0
1738169700000|2025-01-29 16:55:00|44872.4|44852.4|44826.4|44806.4|44873.4|44853.4|44814.4|44794.4|0
1738170000000|2025-01-29 17:00:00|44827.4|44807.4|44870.9|44850.9|44870.9|44850.9|44821.4|44801.4|0
1738170300000|2025-01-29 17:05:00|44872.4|44852.4|44856.4|44836.4|44881.4|44861.4|44854.4|44834.4|0
1738170600000|2025-01-29 17:10:00|44855.4|44835.4|44851.9|44831.9|44866.9|44846.9|44843.9|44823.9|0
1738170900000|2025-01-29 17:15:00|44852.4|44832.4|44878.4|44858.4|44884.9|44864.9|44850.9|44830.9|0
1738171200000|2025-01-29 17:20:00|44879.4|44859.4|44876.4|44856.4|44894.4|44874.4|44871.4|44851.4|0
1738171500000|2025-01-29 17:25:00|44875.4|44855.4|44857.4|44837.4|44888.4|44868.4|44854.9|44834.9|0
1738171800000|2025-01-29 17:30:00|44858.9|44838.9|44853.9|44833.9|44872.4|44852.4|44851.4|44831.4|0
1738172100000|2025-01-29 17:35:00|44854.4|44834.4|44834.4|44814.4|44861.4|44841.4|44834.4|44814.4|0
1738172400000|2025-01-29 17:40:00|44834.9|44814.9|44819.4|44799.4|44840.4|44820.4|44815.9|44795.9|0
1738172700000|2025-01-29 17:45:00|44818.4|44798.4|44810.4|44790.4|44820.9|44800.9|44801.4|44781.4|0
1738173000000|2025-01-29 17:50:00|44809.4|44789.4|44796.9|44776.9|44810.4|44790.4|44791.4|44771.4|0
1738173300000|2025-01-29 17:55:00|44796.4|44776.4|44796.4|44776.4|44807.4|44787.4|44781.9|44761.9|0
1738173600000|2025-01-29 18:00:00|44797.4|44777.4|44690.9|44670.9|44811.4|44791.4|44673.4|44653.4|0
1738173900000|2025-01-29 18:05:00|44695.9|44675.9|44778.4|44758.4|44779.4|44759.4|44674.4|44654.4|0
1738174200000|2025-01-29 18:10:00|44777.9|44757.9|44777.4|44757.4|44796.4|44776.4|44728.4|44708.4|0
1738174500000|2025-01-29 18:15:00|44774.9|44754.9|44780.4|44760.4|44793.4|44773.4|44765.4|44745.4|0
1738174800000|2025-01-29 18:20:00|44782.4|44762.4|44792.4|44772.4|44795.9|44775.9|44766.4|44746.4|0
1738175100000|2025-01-29 18:25:00|44792.9|44772.9|44810.4|44790.4|44813.4|44793.4|44792.9|44772.9|0
1738175400000|2025-01-29 18:30:00|44813.4|44793.4|44800.9|44780.9|44822.4|44802.4|44792.9|44772.9|0
1738175700000|2025-01-29 18:35:00|44801.4|44781.4|44768.4|44748.4|44815.4|44795.4|44758.9|44738.9|0
1738176000000|2025-01-29 18:40:00|44767.4|44747.4|44761.4|44741.4|44781.4|44761.4|44748.4|44728.4|0
1738176300000|2025-01-29 18:45:00|44762.4|44742.4|44799.4|44779.4|44805.9|44785.9|44751.9|44731.9|0
1738176600000|2025-01-29 18:50:00|44801.4|44781.4|44789.4|44769.4|44801.4|44781.4|44765.4|44745.4|0
1738176900000|2025-01-29 18:55:00|44788.9|44768.9|44774.4|44754.4|44788.9|44768.9|44771.9|44751.9|0
1738177200000|2025-01-29 19:00:00|44738.9|44718.9|44667.9|44647.9|44771.4|44751.4|44658.4|44638.4|0
1738177500000|2025-01-29 19:05:00|44667.4|44647.4|44676.4|44656.4|44702.9|44682.9|44648.4|44628.4|0
1738177800000|2025-01-29 19:10:00|44678.9|44658.9|44641.4|44621.4|44679.4|44659.4|44620.4|44600.4|0
1738178100000|2025-01-29 19:15:00|44640.4|44620.4|44622.9|44602.9|44660.4|44640.4|44590.9|44570.9|0
1738178400000|2025-01-29 19:20:00|44628.9|44608.9|44618.4|44598.4|44635.4|44615.4|44598.9|44578.9|0
1738178700000|2025-01-29 19:25:00|44617.4|44597.4|44586.4|44566.4|44620.9|44600.9|44582.4|44562.4|0
1738179000000|2025-01-29 19:30:00|44584.4|44564.4|44668.9|44648.9|44694.4|44674.4|44581.4|44561.4|0
1738179300000|2025-01-29 19:35:00|44666.9|44646.9|44712.9|44692.9|44724.4|44704.4|44609.4|44589.4|0
1738179600000|2025-01-29 19:40:00|44718.4|44698.4|44782.4|44762.4|44815.4|44795.4|44713.9|44693.9|0
1738179900000|2025-01-29 19:45:00|44788.9|44768.9|44785.4|44765.4|44831.4|44811.4|44741.9|44721.9|0
1738180200000|2025-01-29 19:50:00|44786.9|44766.9|44814.4|44794.4|44834.4|44814.4|44760.4|44740.4|0
1738180500000|2025-01-29 19:55:00|44811.9|44791.9|44779.9|44759.9|44819.4|44799.4|44743.4|44723.4|0
1738180800000|2025-01-29 20:00:00|44773.9|44753.9|44715.9|44695.9|44791.9|44771.9|44707.9|44687.9|0
1738181100000|2025-01-29 20:05:00|44712.4|44692.4|44740.9|44720.9|44761.9|44741.9|44694.4|44674.4|0
1738181400000|2025-01-29 20:10:00|44742.9|44722.9|44748.9|44728.9|44783.4|44763.4|44713.4|44693.4|0
1738181700000|2025-01-29 20:15:00|44749.9|44729.9|44729.9|44709.9|44757.9|44737.9|44672.4|44652.4|0
1738182000000|2025-01-29 20:20:00|44732.9|44712.9|44816.9|44796.9|44827.4|44807.4|44732.9|44712.9|0
1738182300000|2025-01-29 20:25:00|44819.4|44799.4|44827.4|44807.4|44854.4|44834.4|44807.4|44787.4|0
1738182600000|2025-01-29 20:30:00|44837.4|44817.4|44816.9|44796.9|44848.9|44828.9|44803.4|44783.4|0
1738182900000|2025-01-29 20:35:00|44816.4|44796.4|44730.9|44710.9|44816.4|44796.4|44723.4|44703.4|0
1738183200000|2025-01-29 20:40:00|44732.9|44712.9|44759.4|44739.4|44786.9|44766.9|44723.4|44703.4|0
1738183500000|2025-01-29 20:45:00|44762.4|44742.4|44750.9|44730.9|44767.9|44747.9|44721.9|44701.9|0
1738183800000|2025-01-29 20:50:00|44757.4|44737.4|44738.9|44718.9|44793.4|44773.4|44696.4|44676.4|0
1738184100000|2025-01-29 20:55:00|44744.4|44724.4|44723.4|44703.4|44764.9|44744.9|44706.4|44686.4|0
1738184400000|2025-01-29 21:00:00|44723.9|44703.9|44686.4|44666.4|44760.4|44740.4|44590.9|44570.9|0
1738184700000|2025-01-29 21:05:00|44691.9|44671.9|44766.9|44746.9|44766.9|44746.9|44618.4|44598.4|0
1738185000000|2025-01-29 21:10:00|44778.4|44758.4|44824.9|44804.9|44861.9|44841.9|44774.4|44754.4|0
1738185300000|2025-01-29 21:15:00|44828.9|44808.9|44793.9|44773.9|44829.4|44809.4|44786.9|44766.9|0
1738185600000|2025-01-29 21:20:00|44792.9|44772.9|44831.9|44811.9|44840.4|44820.4|44784.9|44764.9|0
1738185900000|2025-01-29 21:25:00|44830.4|44810.4|44806.4|44786.4|44845.4|44825.4|44801.4|44781.4|0
1738186200000|2025-01-29 21:30:00|44802.9|44782.9|44795.4|44775.4|44806.4|44786.4|44765.9|44745.9|0
1738186500000|2025-01-29 21:35:00|44793.9|44773.9|44782.4|44762.4|44809.9|44789.9|44774.4|44754.4|0
1738186800000|2025-01-29 21:40:00|44780.9|44760.9|44767.4|44747.4|44800.9|44780.9|44750.9|44730.9|0
1738187100000|2025-01-29 21:45:00|44766.9|44746.9|44778.4|44758.4|44788.9|44768.9|44763.9|44743.9|0
1738187400000|2025-01-29 21:50:00|44779.4|44759.4|44799.4|44779.4|44799.9|44779.9|44777.4|44757.4|0
1738187700000|2025-01-29 21:55:00|44795.4|44775.4|44787|44767|44800.9|44780.9|44780.4|44760.4|0
1738188000000|2025-01-29 22:00:00|44770.9|44750.9|44777.5|44757.5|44783|44763|44759.6|44739.6|0
1738188300000|2025-01-29 22:05:00|44781.6|44761.6|44799.3|44779.3|44799.3|44779.3|44765.6|44745.6|0
1738188600000|2025-01-29 22:10:00|44797.6|44777.6|44794.8|44774.8|44803.2|44783.2|44789.1|44769.1|0
1738188900000|2025-01-29 22:15:00|44795.1|44775.1|44802|44782|44805.3|44785.3|44795.1|44775.1|0
1738189200000|2025-01-29 22:20:00|44803.1|44783.1|44801.4|44781.4|44804.1|44784.1|44795.9|44775.9|0
1738189500000|2025-01-29 22:25:00|44801.9|44781.9|44811|44791|44811|44791|44801.8|44781.8|0
1738189800000|2025-01-29 22:30:00|44812.1|44792.1|44821.3|44801.3|44830.7|44810.7|44812.1|44792.1|0
1738190100000|2025-01-29 22:35:00|44821.2|44801.2|44803.3|44783.3|44821.2|44801.2|44795.5|44775.5|0
1738190400000|2025-01-29 22:40:00|44806.6|44786.6|44808.1|44788.1|44812.1|44792.1|44803.8|44783.8|0
1738190700000|2025-01-29 22:45:00|44808|44788|44819.5|44799.5|44820.9|44800.9|44808|44788|0
1738191000000|2025-01-29 22:50:00|44818.7|44798.7|44828.4|44808.4|44828.4|44808.4|44818.7|44798.7|0
1738191300000|2025-01-29 22:55:00|44828.1|44808.1|44766.7|44746.7|44830.8|44810.8|44757.9|44737.9|0
1738191600000|2025-01-29 23:00:00|44739.5|44719.5|44750.5|44730.5|44763.5|44743.5|44698.5|44678.5|0
1738191900000|2025-01-29 23:05:00|44752.5|44732.5|44745.5|44725.5|44765|44745|44739|44719|0
1738192200000|2025-01-29 23:10:00|44745|44725|44752|44732|44762.5|44742.5|44738.5|44718.5|0
1738192500000|2025-01-29 23:15:00|44750|44730|44752|44732|44764.5|44744.5|44728|44708|0
1738192800000|2025-01-29 23:20:00|44754|44734|44738|44718|44767.5|44747.5|44736|44716|0
1738193100000|2025-01-29 23:25:00|44739|44719|44740.5|44720.5|44745.5|44725.5|44730|44710|0
1738193400000|2025-01-29 23:30:00|44743.5|44723.5|44732.5|44712.5|44753.5|44733.5|44723.5|44703.5|0
1738193700000|2025-01-29 23:35:00|44731|44711|44736.5|44716.5|44742|44722|44728.5|44708.5|0
1738194000000|2025-01-29 23:40:00|44735.5|44715.5|44740.5|44720.5|44755|44735|44735|44715|0
1738194300000|2025-01-29 23:45:00|44740|44720|44756.5|44736.5|44766.5|44746.5|44740|44720|0
1738194600000|2025-01-29 23:50:00|44755|44735|44762|44742|44764|44744|44755|44735|0
1738194900000|2025-01-29 23:55:00|44762.5|44742.5|44766.5|44746.5|44778.5|44758.5|44756|44736|0
1738195200000|2025-01-30 00:00:00|44767|44747|44766.5|44746.5|44770.5|44750.5|44753.5|44733.5|0
1738195500000|2025-01-30 00:05:00|44767.5|44747.5|44784|44764|44788.5|44768.5|44766.5|44746.5|0
1738195800000|2025-01-30 00:10:00|44782.5|44762.5|44788.5|44768.5|44794.5|44774.5|44780.5|44760.5|0
1738196100000|2025-01-30 00:15:00|44789.5|44769.5|44797.5|44777.5|44802|44782|44788.5|44768.5|0
1738196400000|2025-01-30 00:20:00|44798|44778|44799.5|44779.5|44803.5|44783.5|44795.5|44775.5|0
1738196700000|2025-01-30 00:25:00|44799|44779|44804|44784|44806.5|44786.5|44794|44774|0
1738197000000|2025-01-30 00:30:00|44805|44785|44807|44787|44811.5|44791.5|44803.5|44783.5|0
1738197300000|2025-01-30 00:35:00|44807.5|44787.5|44807.5|44787.5|44811|44791|44803.5|44783.5|0
1738197600000|2025-01-30 00:40:00|44807|44787|44814|44794|44822.5|44802.5|44806.5|44786.5|0
1738197900000|2025-01-30 00:45:00|44814.5|44794.5|44819.5|44799.5|44827.5|44807.5|44810|44790|0
1738198200000|2025-01-30 00:50:00|44819|44799|44818|44798|44822|44802|44814.5|44794.5|0
1738198500000|2025-01-30 00:55:00|44818.5|44798.5|44827|44807|44827.5|44807.5|44815|44795|0
1738198800000|2025-01-30 01:00:00|44825.5|44805.5|44806.5|44786.5|44825.5|44805.5|44806|44786|0
1738199100000|2025-01-30 01:05:00|44806|44786|44808.5|44788.5|44816.5|44796.5|44803|44783|0
1738199400000|2025-01-30 01:10:00|44808|44788|44825.5|44805.5|44826.5|44806.5|44807|44787|0
1738199700000|2025-01-30 01:15:00|44826|44806|44825.5|44805.5|44835|44815|44824.5|44804.5|0
1738200000000|2025-01-30 01:20:00|44825|44805|44825.5|44805.5|44827.5|44807.5|44818.5|44798.5|0
1738200300000|2025-01-30 01:25:00|44826|44806|44824.5|44804.5|44827|44807|44819|44799|0
1738200600000|2025-01-30 01:30:00|44824|44804|44840|44820|44843|44823|44820.5|44800.5|0
1738200900000|2025-01-30 01:35:00|44840.5|44820.5|44846.5|44826.5|44850.5|44830.5|44840|44820|0
1738201200000|2025-01-30 01:40:00|44846|44826|44843.5|44823.5|44855.5|44835.5|44841.5|44821.5|0
1738201500000|2025-01-30 01:45:00|44844|44824|44838.5|44818.5|44849.5|44829.5|44838.5|44818.5|0
1738201800000|2025-01-30 01:50:00|44839|44819|44841|44821|44842.5|44822.5|44836|44816|0
1738202100000|2025-01-30 01:55:00|44840.5|44820.5|44832.5|44812.5|44841.5|44821.5|44830.5|44810.5|0
1738202400000|2025-01-30 02:00:00|44833.5|44813.5|44838.5|44818.5|44843|44823|44833.5|44813.5|0
1738202700000|2025-01-30 02:05:00|44839|44819|44844.5|44824.5|44845|44825|44839|44819|0
1738203000000|2025-01-30 02:10:00|44844|44824|44846.5|44826.5|44848.5|44828.5|44841|44821|0
1738203300000|2025-01-30 02:15:00|44847|44827|44847.5|44827.5|44851.5|44831.5|44840.5|44820.5|0
1738203600000|2025-01-30 02:20:00|44849|44829|44854.5|44834.5|44856.5|44836.5|44848.5|44828.5|0
1738203900000|2025-01-30 02:25:00|44854|44834|44851.5|44831.5|44854|44834|44844.5|44824.5|0
1738204200000|2025-01-30 02:30:00|44850.5|44830.5|44847.5|44827.5|44851.5|44831.5|44845.5|44825.5|0
1738204500000|2025-01-30 02:35:00|44847|44827|44837|44817|44850|44830|44836.5|44816.5|0
1738204800000|2025-01-30 02:40:00|44837.5|44817.5|44832|44812|44837.5|44817.5|44829|44809|0
1738205100000|2025-01-30 02:45:00|44832.5|44812.5|44827.5|44807.5|44832.5|44812.5|44826|44806|0
1738205400000|2025-01-30 02:50:00|44828|44808|44828|44808|44829|44809|44823.5|44803.5|0
1738205700000|2025-01-30 02:55:00|44826.5|44806.5|44824.5|44804.5|44833.5|44813.5|44824|44804|0
1738206000000|2025-01-30 03:00:00|44825|44805|44827.5|44807.5|44833|44813|44825|44805|0
1738206300000|2025-01-30 03:05:00|44827|44807|44837.5|44817.5|44838|44818|44825|44805|0
1738206600000|2025-01-30 03:10:00|44837|44817|44835.5|44815.5|44838|44818|44832.5|44812.5|0
1738206900000|2025-01-30 03:15:00|44835|44815|44834.5|44814.5|44837.5|44817.5|44830.5|44810.5|0
1738207200000|2025-01-30 03:20:00|44835|44815|44831.5|44811.5|44836|44816|44830|44810|0
1738207500000|2025-01-30 03:25:00|44832|44812|44831|44811|44834.5|44814.5|44830|44810|0
1738207800000|2025-01-30 03:30:00|44831.5|44811.5|44827.5|44807.5|44834.5|44814.5|44827|44807|0
1738208100000|2025-01-30 03:35:00|44827|44807|44822.5|44802.5|44827|44807|44822|44802|0
1738208400000|2025-01-30 03:40:00|44823|44803|44821|44801|44823.5|44803.5|44817|44797|0
1738208700000|2025-01-30 03:45:00|44822.5|44802.5|44818.5|44798.5|44823.5|44803.5|44818|44798|0
1738209000000|2025-01-30 03:50:00|44818|44798|44830|44810|44830.5|44810.5|44818|44798|0
1738209300000|2025-01-30 03:55:00|44830.5|44810.5|44842.5|44822.5|44844|44824|44828.5|44808.5|0
1738209600000|2025-01-30 04:00:00|44843|44823|44840.5|44820.5|44851|44831|44838.5|44818.5|0
1738209900000|2025-01-30 04:05:00|44840|44820|44841.5|44821.5|44844.5|44824.5|44839.5|44819.5|0
1738210200000|2025-01-30 04:10:00|44842|44822|44841|44821|44842.5|44822.5|44836.5|44816.5|0
1738210500000|2025-01-30 04:15:00|44840.5|44820.5|44841.5|44821.5|44841.5|44821.5|44837.5|44817.5|0
1738210800000|2025-01-30 04:20:00|44841|44821|44842.5|44822.5|44844.5|44824.5|44840.5|44820.5|0
1738211100000|2025-01-30 04:25:00|44842|44822|44839.5|44819.5|44842.5|44822.5|44838|44818|0
1738211400000|2025-01-30 04:30:00|44840|44820|44827|44807|44840|44820|44827|44807|0
1738211700000|2025-01-30 04:35:00|44826.5|44806.5|44828.5|44808.5|44831|44811|44826|44806|0
1738212000000|2025-01-30 04:40:00|44828|44808|44824.5|44804.5|44828.5|44808.5|44818.5|44798.5|0
1738212300000|2025-01-30 04:45:00|44825|44805|44824.5|44804.5|44826|44806|44823|44803|0
1738212600000|2025-01-30 04:50:00|44824|44804|44822|44802|44825.5|44805.5|44819.5|44799.5|0
1738212900000|2025-01-30 04:55:00|44822.5|44802.5|44816.5|44796.5|44824.5|44804.5|44815.5|44795.5|0
1738213200000|2025-01-30 05:00:00|44817.5|44797.5|44808.5|44788.5|44817.5|44797.5|44807|44787|0
1738213500000|2025-01-30 05:05:00|44808|44788|44802.5|44782.5|44808.5|44788.5|44799.5|44779.5|0
1738213800000|2025-01-30 05:10:00|44802|44782|44810|44790|44810|44790|44801.5|44781.5|0
1738214100000|2025-01-30 05:15:00|44810.5|44790.5|44813.5|44793.5|44815.5|44795.5|44807|44787|0
1738214400000|2025-01-30 05:20:00|44812.5|44792.5|44811.5|44791.5|44813.5|44793.5|44808|44788|0
1738214700000|2025-01-30 05:25:00|44812|44792|44818.5|44798.5|44820.5|44800.5|44811.5|44791.5|0
1738215000000|2025-01-30 05:30:00|44818|44798|44812.5|44792.5|44818.5|44798.5|44808|44788|0
1738215300000|2025-01-30 05:35:00|44813|44793|44819.5|44799.5|44820.5|44800.5|44810.5|44790.5|0
1738215600000|2025-01-30 05:40:00|44820|44800|44824.5|44804.5|44825|44805|44819.5|44799.5|0
1738215900000|2025-01-30 05:45:00|44824|44804|44821.5|44801.5|44825|44805|44818.5|44798.5|0
1738216200000|2025-01-30 05:50:00|44824.5|44804.5|44820.5|44800.5|44824.5|44804.5|44818.5|44798.5|0
1738216500000|2025-01-30 05:55:00|44820|44800|44816.5|44796.5|44820|44800|44809.5|44789.5|0
1738216800000|2025-01-30 06:00:00|44817.5|44797.5|44818.5|44798.5|44825|44805|44817|44797|0
1738217100000|2025-01-30 06:05:00|44818|44798|44807.5|44787.5|44821.5|44801.5|44806.5|44786.5|0
1738217400000|2025-01-30 06:10:00|44808|44788|44811|44791|44811.5|44791.5|44807|44787|0
1738217700000|2025-01-30 06:15:00|44811.5|44791.5|44814|44794|44814|44794|44807.5|44787.5|0
1738218000000|2025-01-30 06:20:00|44814.5|44794.5|44815|44795|44816|44796|44811|44791|0
1738218300000|2025-01-30 06:25:00|44814.5|44794.5|44810.5|44790.5|44814.5|44794.5|44806.5|44786.5|0
1738218600000|2025-01-30 06:30:00|44812.5|44792.5|44806.5|44786.5|44812.5|44792.5|44800|44780|0
1738218900000|2025-01-30 06:35:00|44807|44787|44816.5|44796.5|44817|44797|44805.5|44785.5|0
1738219200000|2025-01-30 06:40:00|44817|44797|44814|44794|44818.5|44798.5|44810|44790|0
1738219500000|2025-01-30 06:45:00|44814.5|44794.5|44813.5|44793.5|44816|44796|44810.5|44790.5|0
1738219800000|2025-01-30 06:50:00|44814|44794|44819.5|44799.5|44823|44803|44813|44793|0
1738220100000|2025-01-30 06:55:00|44819|44799|44820.5|44800.5|44821.5|44801.5|44815.5|44795.5|0
1738220400000|2025-01-30 07:00:00|44820|44800|44807.5|44787.5|44820|44800|44805|44785|0
1738220700000|2025-01-30 07:05:00|44808|44788|44808.5|44788.5|44812.5|44792.5|44804.5|44784.5|0
1738221000000|2025-01-30 07:10:00|44808|44788|44808.5|44788.5|44813.5|44793.5|44805.5|44785.5|0
1738221300000|2025-01-30 07:15:00|44809|44789|44810.5|44790.5|44810.5|44790.5|44804|44784|0
1738221600000|2025-01-30 07:20:00|44810|44790|44820.5|44800.5|44820.5|44800.5|44807|44787|0
1738221900000|2025-01-30 07:25:00|44821.5|44801.5|44827.5|44807.5|44827.5|44807.5|44814|44794|0
1738222200000|2025-01-30 07:30:00|44828|44808|44845|44825|44845|44825|44826.5|44806.5|0
1738222500000|2025-01-30 07:35:00|44846.5|44826.5|44847.5|44827.5|44848.5|44828.5|44843|44823|0
1738222800000|2025-01-30 07:40:00|44848|44828|44850|44830|44853.5|44833.5|44845.5|44825.5|0
1738223100000|2025-01-30 07:45:00|44850.5|44830.5|44844.5|44824.5|44851.5|44831.5|44841.5|44821.5|0
1738223400000|2025-01-30 07:50:00|44845|44825|44853|44833|44853.5|44833.5|44843|44823|0
1738223700000|2025-01-30 07:55:00|44852.5|44832.5|44858|44838|44860.5|44840.5|44852.5|44832.5|0
1738224000000|2025-01-30 08:00:00|44857.5|44837.5|44876.5|44856.5|44878|44858|44853.5|44833.5|0
1738224300000|2025-01-30 08:05:00|44875|44855|44874.5|44854.5|44880|44860|44872|44852|0
1738224600000|2025-01-30 08:10:00|44874|44854|44872|44852|44880.5|44860.5|44868|44848|0
1738224900000|2025-01-30 08:15:00|44873|44853|44876|44856|44878.5|44858.5|44869.5|44849.5|0
1738225200000|2025-01-30 08:20:00|44871.5|44851.5|44892|44872|44893|44873|44871.5|44851.5|0
1738225500000|2025-01-30 08:25:00|44892.5|44872.5|44894|44874|44895|44875|44885.5|44865.5|0
1738225800000|2025-01-30 08:30:00|44894.5|44874.5|44891.5|44871.5|44895|44875|44882.5|44862.5|0
1738226100000|2025-01-30 08:35:00|44891|44871|44895.5|44875.5|44897.5|44877.5|44888.5|44868.5|0
1738226400000|2025-01-30 08:40:00|44896|44876|44888.5|44868.5|44898.5|44878.5|44888|44868|0
1738226700000|2025-01-30 08:45:00|44888|44868|44894|44874|44895|44875|44886|44866|0
1738227000000|2025-01-30 08:50:00|44894.5|44874.5|44896.5|44876.5|44899|44879|44892.5|44872.5|0
1738227300000|2025-01-30 08:55:00|44896|44876|44901.5|44881.5|44905|44885|44894.5|44874.5|0
1738227600000|2025-01-30 09:00:00|44901|44881|44885.5|44865.5|44901|44881|44881|44861|0
1738227900000|2025-01-30 09:05:00|44886.5|44866.5|44895.5|44875.5|44896|44876|44882.5|44862.5|0
1738228200000|2025-01-30 09:10:00|44896|44876|44903|44883|44906|44886|44888.5|44868.5|0
1738228500000|2025-01-30 09:15:00|44902.5|44882.5|44911.5|44891.5|44912|44892|44901|44881|0
1738228800000|2025-01-30 09:20:00|44912.5|44892.5|44907|44887|44915.5|44895.5|44902.5|44882.5|0
1738229100000|2025-01-30 09:25:00|44907.5|44887.5|44909.5|44889.5|44914.5|44894.5|44901.5|44881.5|0
1738229400000|2025-01-30 09:30:00|44910|44890|44895.5|44875.5|44911.5|44891.5|44892.5|44872.5|0
1738229700000|2025-01-30 09:35:00|44895|44875|44895.5|44875.5|44899.5|44879.5|44890|44870|0
1738230000000|2025-01-30 09:40:00|44896|44876|44888.5|44868.5|44899.5|44879.5|44885.5|44865.5|0
1738230300000|2025-01-30 09:45:00|44889|44869|44893.5|44873.5|44895.5|44875.5|44884.5|44864.5|0
1738230600000|2025-01-30 09:50:00|44894|44874|44890.5|44870.5|44895.5|44875.5|44886.5|44866.5|0
1738230900000|2025-01-30 09:55:00|44891|44871|44897.5|44877.5|44901|44881|44889.5|44869.5|0
1738231200000|2025-01-30 10:00:00|44897|44877|44897|44877|44903|44883|44891.5|44871.5|0
1738231500000|2025-01-30 10:05:00|44896.5|44876.5|44910.5|44890.5|44915|44895|44895.5|44875.5|0
1738231800000|2025-01-30 10:10:00|44910|44890|44916.5|44896.5|44921.5|44901.5|44909.5|44889.5|0
1738232100000|2025-01-30 10:15:00|44917.5|44897.5|44916.5|44896.5|44922.5|44902.5|44910.5|44890.5|0
1738232400000|2025-01-30 10:20:00|44917|44897|44908.5|44888.5|44919|44899|44906.5|44886.5|0
1738232700000|2025-01-30 10:25:00|44908|44888|44910.5|44890.5|44915|44895|44905.5|44885.5|0
1738233000000|2025-01-30 10:30:00|44911|44891|44921.5|44901.5|44923.5|44903.5|44911|44891|0
1738233300000|2025-01-30 10:35:00|44922|44902|44924.5|44904.5|44926.5|44906.5|44916|44896|0
1738233600000|2025-01-30 10:40:00|44925|44905|44913.5|44893.5|44926.5|44906.5|44913.5|44893.5|0
1738233900000|2025-01-30 10:45:00|44914|44894|44918.5|44898.5|44923|44903|44912|44892|0
1738234200000|2025-01-30 10:50:00|44917.5|44897.5|44911.5|44891.5|44917.5|44897.5|44908.5|44888.5|0
1738234500000|2025-01-30 10:55:00|44911|44891|44899|44879|44911.5|44891.5|44898|44878|0
1738234800000|2025-01-30 11:00:00|44897.5|44877.5|44891.5|44871.5|44903|44883|44891.5|44871.5|0
1738235100000|2025-01-30 11:05:00|44891|44871|44910|44890|44910|44890|44887.5|44867.5|0
1738235400000|2025-01-30 11:10:00|44911.5|44891.5|44916.5|44896.5|44917.5|44897.5|44909.5|44889.5|0
1738235700000|2025-01-30 11:15:00|44916|44896|44918.5|44898.5|44920|44900|44907.5|44887.5|0
1738236000000|2025-01-30 11:20:00|44918|44898|44927.5|44907.5|44928.5|44908.5|44916.5|44896.5|0
1738236300000|2025-01-30 11:25:00|44926.5|44906.5|44922|44902|44927.5|44907.5|44918|44898|0
1738236600000|2025-01-30 11:30:00|44922.5|44902.5|44786.5|44766.5|44923.5|44903.5|44781|44761|0
1738236900000|2025-01-30 11:35:00|44788|44768|44825|44805|44826.5|44806.5|44785.5|44765.5|0
1738237200000|2025-01-30 11:40:00|44825.5|44805.5|44822.5|44802.5|44839|44819|44817.5|44797.5|0
1738237500000|2025-01-30 11:45:00|44822|44802|44821|44801|44837.5|44817.5|44806|44786|0
1738237800000|2025-01-30 11:50:00|44820.5|44800.5|44801.5|44781.5|44821.5|44801.5|44798.5|44778.5|0
1738238100000|2025-01-30 11:55:00|44801|44781|44807|44787|44815.5|44795.5|44799.5|44779.5|0
1738238400000|2025-01-30 12:00:00|44806.5|44786.5|44714.5|44694.5|44814.5|44794.5|44684|44664|0
1738238700000|2025-01-30 12:05:00|44714|44694|44707.5|44687.5|44724.5|44704.5|44694|44674|0
1738239000000|2025-01-30 12:10:00|44708|44688|44695.5|44675.5|44712.5|44692.5|44690.5|44670.5|0
1738239300000|2025-01-30 12:15:00|44696|44676|44669.5|44649.5|44696.5|44676.5|44657.5|44637.5|0
1738239600000|2025-01-30 12:20:00|44670|44650|44687|44667|44689|44669|44664.5|44644.5|0
1738239900000|2025-01-30 12:25:00|44687.5|44667.5|44685.5|44665.5|44704|44684|44682|44662|0
1738240200000|2025-01-30 12:30:00|44686|44666|44695.5|44675.5|44697.5|44677.5|44673.5|44653.5|0
1738240500000|2025-01-30 12:35:00|44696|44676|44720|44700|44720|44700|44684.5|44664.5|0
1738240800000|2025-01-30 12:40:00|44720.5|44700.5|44700.5|44680.5|44725.5|44705.5|44700.5|44680.5|0
1738241100000|2025-01-30 12:45:00|44701|44681|44684.5|44664.5|44703.5|44683.5|44682.5|44662.5|0
1738241400000|2025-01-30 12:50:00|44684|44664|44689.5|44669.5|44702|44682|44681|44661|0
1738241700000|2025-01-30 12:55:00|44690|44670|44680.5|44660.5|44691.5|44671.5|44672.5|44652.5|0
1738242000000|2025-01-30 13:00:00|44676.5|44656.5|44677.5|44657.5|44682.5|44662.5|44656.5|44636.5|0
1738242300000|2025-01-30 13:05:00|44676.5|44656.5|44648|44628|44684|44664|44640|44620|0
1738242600000|2025-01-30 13:10:00|44647.5|44627.5|44677.5|44657.5|44677.5|44657.5|44647.5|44627.5|0
1738242900000|2025-01-30 13:15:00|44678.5|44658.5|44663|44643|44679|44659|44663|44643|0
1738243200000|2025-01-30 13:20:00|44663.5|44643.5|44652.5|44632.5|44674|44654|44652.5|44632.5|0
1738243500000|2025-01-30 13:25:00|44653.5|44633.5|44669.5|44649.5|44670|44650|44644.5|44624.5|0
1738243800000|2025-01-30 13:30:00|44632.5|44612.5|44686.5|44666.5|44697|44677|44632.5|44612.5|0
1738244100000|2025-01-30 13:35:00|44687|44667|44658|44638|44687|44667|44653|44633|0
1738244400000|2025-01-30 13:40:00|44657.5|44637.5|44629.5|44609.5|44657.5|44637.5|44629.5|44609.5|0
1738244700000|2025-01-30 13:45:00|44632.5|44612.5|44644.5|44624.5|44646|44626|44623.5|44603.5|0
1738245000000|2025-01-30 13:50:00|44645|44625|44652.5|44632.5|44664|44644|44640.5|44620.5|0
1738245300000|2025-01-30 13:55:00|44653|44633|44694.5|44674.5|44695.5|44675.5|44650.5|44630.5|0
1738245600000|2025-01-30 14:00:00|44695|44675|44674|44654|44697|44677|44664.5|44644.5|0
1738245900000|2025-01-30 14:05:00|44673|44653|44664.5|44644.5|44680.5|44660.5|44656.5|44636.5|0
1738246200000|2025-01-30 14:10:00|44665|44645|44652.5|44632.5|44674|44654|44652.5|44632.5|0
1738246500000|2025-01-30 14:15:00|44650.5|44630.5|44647.5|44627.5|44657|44637|44634.5|44614.5|0
1738246800000|2025-01-30 14:20:00|44649.5|44629.5|44630.5|44610.5|44651.5|44631.5|44624.5|44604.5|0
1738247100000|2025-01-30 14:25:00|44630|44610|44652|44632|44717|44697|44622.5|44602.5|0
1738247400000|2025-01-30 14:30:00|44654.5|44634.5|44732|44712|44755|44735|44654.5|44634.5|0
1738247700000|2025-01-30 14:35:00|44729|44709|44789.5|44769.5|44804|44784|44717|44697|0
1738248000000|2025-01-30 14:40:00|44789|44769|44793.5|44773.5|44796|44776|44744.5|44724.5|0
1738248300000|2025-01-30 14:45:00|44796.5|44776.5|44830|44810|44834|44814|44771|44751|0
1738248600000|2025-01-30 14:50:00|44835|44815|44838.5|44818.5|44856.5|44836.5|44819.5|44799.5|0
1738248900000|2025-01-30 14:55:00|44840|44820|44818|44798|44883.5|44863.5|44800|44780|0
1738249200000|2025-01-30 15:00:00|44821|44801|44803|44783|44825.5|44805.5|44731.5|44711.5|0
1738249500000|2025-01-30 15:05:00|44799.5|44779.5|44784.5|44764.5|44814.5|44794.5|44772.5|44752.5|0
1738249800000|2025-01-30 15:10:00|44783|44763|44808|44788|44827|44807|44783|44763|0
1738250100000|2025-01-30 15:15:00|44807.5|44787.5|44787.5|44767.5|44809|44789|44769.5|44749.5|0
1738250400000|2025-01-30 15:20:00|44789|44769|44824|44804|44838.5|44818.5|44785.5|44765.5|0
1738250700000|2025-01-30 15:25:00|44823.5|44803.5|44755.5|44735.5|44823.5|44803.5|44743.5|44723.5|0
1738251000000|2025-01-30 15:30:00|44752.5|44732.5|44800|44780|44802.5|44782.5|44748|44728|0
1738251300000|2025-01-30 15:35:00|44800.5|44780.5|44877.5|44857.5|44882.5|44862.5|44800.5|44780.5|0
1738251600000|2025-01-30 15:40:00|44878|44858|44864.5|44844.5|44880.5|44860.5|44853.5|44833.5|0
1738251900000|2025-01-30 15:45:00|44865.5|44845.5|44872.5|44852.5|44879.5|44859.5|44862.5|44842.5|0
1738252200000|2025-01-30 15:50:00|44870.5|44850.5|44822|44802|44876|44856|44807.5|44787.5|0
1738252500000|2025-01-30 15:55:00|44823|44803|44783.5|44763.5|44823|44803|44760.5|44740.5|0
1738252800000|2025-01-30 16:00:00|44780|44760|44779.5|44759.5|44797.5|44777.5|44747.5|44727.5|0
1738253100000|2025-01-30 16:05:00|44778|44758|44778|44758|44801.5|44781.5|44774.5|44754.5|0
1738253400000|2025-01-30 16:10:00|44776.5|44756.5|44733|44713|44790.5|44770.5|44732|44712|0
1738253700000|2025-01-30 16:15:00|44734|44714|44747.5|44727.5|44751.5|44731.5|44714.5|44694.5|0
1738254000000|2025-01-30 16:20:00|44747|44727|44778.5|44758.5|44778.5|44758.5|44746.5|44726.5|0
1738254300000|2025-01-30 16:25:00|44775.5|44755.5|44798.5|44778.5|44801.5|44781.5|44758.5|44738.5|0
1738254600000|2025-01-30 16:30:00|44797.5|44777.5|44784.5|44764.5|44803|44783|44779|44759|0
1738254900000|2025-01-30 16:35:00|44784|44764|44825.5|44805.5|44827.5|44807.5|44774.5|44754.5|0
1738255200000|2025-01-30 16:40:00|44829|44809|44851|44831|44852.5|44832.5|44825.5|44805.5|0
1738255500000|2025-01-30 16:45:00|44852.5|44832.5|44849.5|44829.5|44858.5|44838.5|44844.5|44824.5|0
1738255800000|2025-01-30 16:50:00|44850|44830|44888.5|44868.5|44899.5|44879.5|44850|44830|0
1738256100000|2025-01-30 16:55:00|44887.5|44867.5|44899.5|44879.5|44908.5|44888.5|44876.5|44856.5|0
1738256400000|2025-01-30 17:00:00|44899|44879|44872.5|44852.5|44899|44879|44862.5|44842.5|0
1738256700000|2025-01-30 17:05:00|44871.5|44851.5|44871.5|44851.5|44885|44865|44853|44833|0
1738257000000|2025-01-30 17:10:00|44870.5|44850.5|44833.5|44813.5|44876.5|44856.5|44824.5|44804.5|0
1738257300000|2025-01-30 17:15:00|44830.5|44810.5|44817|44797|44843|44823|44795.5|44775.5|0
1738257600000|2025-01-30 17:20:00|44816.5|44796.5|44808.5|44788.5|44837.5|44817.5|44805.5|44785.5|0
1738257900000|2025-01-30 17:25:00|44811|44791|44790|44770|44817.5|44797.5|44769.5|44749.5|0
1738258200000|2025-01-30 17:30:00|44793|44773|44801|44781|44808|44788|44789.5|44769.5|0
1738258500000|2025-01-30 17:35:00|44800|44780|44820.5|44800.5|44824.5|44804.5|44797|44777|0
1738258800000|2025-01-30 17:40:00|44824|44804|44807.5|44787.5|44837.5|44817.5|44800.5|44780.5|0
1738259100000|2025-01-30 17:45:00|44809.5|44789.5|44820|44800|44828.5|44808.5|44801.5|44781.5|0
1738259400000|2025-01-30 17:50:00|44819.5|44799.5|44836|44816|44837|44817|44819.5|44799.5|0
1738259700000|2025-01-30 17:55:00|44837.5|44817.5|44836.5|44816.5|44843.5|44823.5|44823|44803|0
1738260000000|2025-01-30 18:00:00|44837.5|44817.5|44871.4|44851.4|44873.9|44853.9|44836.4|44816.4|0
1738260300000|2025-01-30 18:05:00|44870.9|44850.9|44889.9|44869.9|44900.4|44880.4|44866.4|44846.4|0
1738260600000|2025-01-30 18:10:00|44890.4|44870.4|44891.9|44871.9|44893.4|44873.4|44867.4|44847.4|0
1738260900000|2025-01-30 18:15:00|44892.4|44872.4|44894.4|44874.4|44899.4|44879.4|44881.9|44861.9|0
1738261200000|2025-01-30 18:20:00|44893.9|44873.9|44930.4|44910.4|44938.4|44918.4|44890.4|44870.4|0
1738261500000|2025-01-30 18:25:00|44932.4|44912.4|44936.4|44916.4|44941.9|44921.9|44919.9|44899.9|0
1738261800000|2025-01-30 18:30:00|44937.4|44917.4|44971.9|44951.9|44973.4|44953.4|44936.9|44916.9|0
1738262100000|2025-01-30 18:35:00|44973.4|44953.4|45004.4|44984.4|45010.4|44990.4|44969.4|44949.4|0
1738262400000|2025-01-30 18:40:00|44998.4|44978.4|44983.9|44963.9|45005.4|44985.4|44983.9|44963.9|0
1738262700000|2025-01-30 18:45:00|44984.9|44964.9|44998.4|44978.4|45012.9|44992.9|44984.9|44964.9|0
1738263000000|2025-01-30 18:50:00|44998.9|44978.9|44994.4|44974.4|45006.4|44986.4|44991.4|44971.4|0
1738263300000|2025-01-30 18:55:00|44993.9|44973.9|44987.4|44967.4|44999.4|44979.4|44981.4|44961.4|0
1738263600000|2025-01-30 19:00:00|44988.4|44968.4|44963.4|44943.4|44990.4|44970.4|44959.4|44939.4|0
1738263900000|2025-01-30 19:05:00|44963.9|44943.9|44974.4|44954.4|44979.4|44959.4|44963.9|44943.9|0
1738264200000|2025-01-30 19:10:00|44975.4|44955.4|44982.4|44962.4|44988.9|44968.9|44973.4|44953.4|0
1738264500000|2025-01-30 19:15:00|44981.4|44961.4|44970.9|44950.9|44989.9|44969.9|44969.4|44949.4|0
1738264800000|2025-01-30 19:20:00|44971.4|44951.4|44974.9|44954.9|44983.4|44963.4|44966.4|44946.4|0
1738265100000|2025-01-30 19:25:00|44973.9|44953.9|44968.9|44948.9|44975.4|44955.4|44960.4|44940.4|0
1738265400000|2025-01-30 19:30:00|44969.9|44949.9|44942.4|44922.4|44969.9|44949.9|44940.9|44920.9|0
1738265700000|2025-01-30 19:35:00|44942.9|44922.9|44953.4|44933.4|44957.4|44937.4|44939.9|44919.9|0
1738266000000|2025-01-30 19:40:00|44953.9|44933.9|44959.4|44939.4|44963.9|44943.9|44946.4|44926.4|0
1738266300000|2025-01-30 19:45:00|44960.4|44940.4|44967.9|44947.9|44967.9|44947.9|44956.4|44936.4|0
1738266600000|2025-01-30 19:50:00|44969.4|44949.4|44975.9|44955.9|44976.4|44956.4|44956.9|44936.9|0
1738266900000|2025-01-30 19:55:00|44975.4|44955.4|44999.4|44979.4|45004.4|44984.4|44972.4|44952.4|0
1738267200000|2025-01-30 20:00:00|44998.4|44978.4|45024.4|45004.4|45028.4|45008.4|44993.4|44973.4|0
1738267500000|2025-01-30 20:05:00|45021.9|45001.9|45003.4|44983.4|45024.4|45004.4|44992.4|44972.4|0
1738267800000|2025-01-30 20:10:00|45003.9|44983.9|45014.9|44994.9|45020.4|45000.4|45002.4|44982.4|0
1738268100000|2025-01-30 20:15:00|45014.4|44994.4|45008.4|44988.4|45019.9|44999.9|45004.4|44984.4|0
1738268400000|2025-01-30 20:20:00|45006.4|44986.4|45011.4|44991.4|45016.4|44996.4|44998.4|44978.4|0
1738268700000|2025-01-30 20:25:00|45009.9|44989.9|44987.4|44967.4|45013.9|44993.9|44987.4|44967.4|0
1738269000000|2025-01-30 20:30:00|44983.4|44963.4|44987.4|44967.4|44991.4|44971.4|44968.9|44948.9|0
1738269300000|2025-01-30 20:35:00|44986.9|44966.9|44792.9|44772.9|44987.4|44967.4|44790.9|44770.9|0
1738269600000|2025-01-30 20:40:00|44787.4|44767.4|44670.9|44650.9|44787.4|44767.4|44646.9|44626.9|0
1738269900000|2025-01-30 20:45:00|44661.4|44641.4|44798.4|44778.4|44803.4|44783.4|44645.4|44625.4|0
1738270200000|2025-01-30 20:50:00|44789.9|44769.9|44876.9|44856.9|44894.9|44874.9|44789.9|44769.9|0
1738270500000|2025-01-30 20:55:00|44872.9|44852.9|44892.9|44872.9|44927.9|44907.9|44866.9|44846.9|0
1738270800000|2025-01-30 21:00:00|44890.4|44870.4|44911.9|44891.9|44934.4|44914.4|44885.9|44865.9|0
1738271100000|2025-01-30 21:05:00|44916.4|44896.4|44943.4|44923.4|44949.4|44929.4|44904.9|44884.9|0
1738271400000|2025-01-30 21:10:00|44942.9|44922.9|44932.9|44912.9|44951.9|44931.9|44869.9|44849.9|0
1738271700000|2025-01-30 21:15:00|44932.4|44912.4|44921.4|44901.4|44939.4|44919.4|44916.4|44896.4|0
1738272000000|2025-01-30 21:20:00|44918.9|44898.9|44904.4|44884.4|44926.4|44906.4|44900.9|44880.9|0
1738272300000|2025-01-30 21:25:00|44903.9|44883.9|44899.9|44879.9|44909.9|44889.9|44893.4|44873.4|0
1738272600000|2025-01-30 21:30:00|44864.9|44844.9|44890.4|44870.4|44930.4|44910.4|44848.9|44828.9|0
1738272900000|2025-01-30 21:35:00|44890.9|44870.9|44889.4|44869.4|44903.4|44883.4|44867.9|44847.9|0
1738273200000|2025-01-30 21:40:00|44889.9|44869.9|44891.9|44871.9|44893.9|44873.9|44882.9|44862.9|0
1738273500000|2025-01-30 21:45:00|44893.4|44873.4|44897.9|44877.9|44907.4|44887.4|44888.9|44868.9|0
1738273800000|2025-01-30 21:50:00|44899.9|44879.9|44903.4|44883.4|44910.9|44890.9|44894.9|44874.9|0
1738274100000|2025-01-30 21:55:00|44902.9|44882.9|44899.9|44879.9|44912.4|44892.4|44898.4|44878.4|0
1738274400000|2025-01-30 22:00:00|44906.1|44886.1|44904.8|44884.8|44908|44888|44895.5|44875.5|0
1738274700000|2025-01-30 22:05:00|44905|44885|44900.8|44880.8|44907|44887|44895.7|44875.7|0
1738275000000|2025-01-30 22:10:00|44900.7|44880.7|44917.6|44897.6|44917.6|44897.6|44896.7|44876.7|0
1738275300000|2025-01-30 22:15:00|44918.1|44898.1|44920.4|44900.4|44926|44906|44912.5|44892.5|0
1738275600000|2025-01-30 22:20:00|44919.6|44899.6|44977.8|44957.8|44980.2|44960.2|44919.5|44899.5|0
1738275900000|2025-01-30 22:25:00|44974|44954|44982.2|44962.2|44984.8|44964.8|44959.8|44939.8|0
1738276200000|2025-01-30 22:30:00|44982|44962|44981.2|44961.2|44999.2|44979.2|44974|44954|0
1738276500000|2025-01-30 22:35:00|44980.9|44960.9|44980.2|44960.2|44987.6|44967.6|44953.9|44933.9|0
1738276800000|2025-01-30 22:40:00|44980.1|44960.1|44972.4|44952.4|44980.1|44960.1|44969.4|44949.4|0
1738277100000|2025-01-30 22:45:00|44972.3|44952.3|44974.2|44954.2|44976.5|44956.5|44966.4|44946.4|0
1738277400000|2025-01-30 22:50:00|44976.8|44956.8|44977.5|44957.5|44977.5|44957.5|44969.7|44949.7|0
1738277700000|2025-01-30 22:55:00|44977.4|44957.4|44977.7|44957.7|44981.2|44961.2|44974.5|44954.5|0
1738278000000|2025-01-30 23:00:00|44969.2|44949.2|44965.2|44945.2|44975.2|44955.2|44931.2|44911.2|0
1738278300000|2025-01-30 23:05:00|44964.7|44944.7|44959.7|44939.7|44971.7|44951.7|44952.7|44932.7|0
1738278600000|2025-01-30 23:10:00|44962.2|44942.2|44962.7|44942.7|44962.7|44942.7|44952.7|44932.7|0
1738278900000|2025-01-30 23:15:00|44962.2|44942.2|44951.7|44931.7|44968.2|44948.2|44950.7|44930.7|0
1738279200000|2025-01-30 23:20:00|44951.2|44931.2|44950.7|44930.7|44952.7|44932.7|44943.2|44923.2|0
1738279500000|2025-01-30 23:25:00|44950.2|44930.2|44928.7|44908.7|44955.2|44935.2|44925.2|44905.2|0
1738279800000|2025-01-30 23:30:00|44929.7|44909.7|44922.2|44902.2|44937.7|44917.7|44917.2|44897.2|0
1738280100000|2025-01-30 23:35:00|44922.7|44902.7|44926.2|44906.2|44935.2|44915.2|44917.2|44897.2|0
1738280400000|2025-01-30 23:40:00|44925.7|44905.7|44933.7|44913.7|44935.2|44915.2|44922.2|44902.2|0
1738280700000|2025-01-30 23:45:00|44933.2|44913.2|44943.7|44923.7|44949.7|44929.7|44927.7|44907.7|0
1738281000000|2025-01-30 23:50:00|44943.2|44923.2|44945.7|44925.7|44950.7|44930.7|44930.7|44910.7|0
1738281300000|2025-01-30 23:55:00|44946.2|44926.2|44955.2|44935.2|44966.2|44946.2|44945.7|44925.7|0
1738281600000|2025-01-31 00:00:00|44954.7|44934.7|44949.7|44929.7|44955.7|44935.7|44926.2|44906.2|0
1738281900000|2025-01-31 00:05:00|44948.7|44928.7|44940.2|44920.2|44954.2|44934.2|44930.7|44910.7|0
1738282200000|2025-01-31 00:10:00|44941.2|44921.2|44938.7|44918.7|44954.2|44934.2|44938.2|44918.2|0
1738282500000|2025-01-31 00:15:00|44938.2|44918.2|44945.2|44925.2|44947.2|44927.2|44932.2|44912.2|0
1738282800000|2025-01-31 00:20:00|44944.7|44924.7|44949.7|44929.7|44951.7|44931.7|44942.2|44922.2|0
1738283100000|2025-01-31 00:25:00|44948.7|44928.7|44951.7|44931.7|44954.2|44934.2|44942.2|44922.2|0
1738283400000|2025-01-31 00:30:00|44952.2|44932.2|44950.7|44930.7|44957.2|44937.2|44946.2|44926.2|0
1738283700000|2025-01-31 00:35:00|44950.2|44930.2|44954.2|44934.2|44954.7|44934.7|44946.2|44926.2|0
1738284000000|2025-01-31 00:40:00|44954.7|44934.7|44959.2|44939.2|44960.2|44940.2|44954.2|44934.2|0
1738284300000|2025-01-31 00:45:00|44959.7|44939.7|44954.2|44934.2|44966.2|44946.2|44952.7|44932.7|0
1738284600000|2025-01-31 00:50:00|44953.7|44933.7|44945.2|44925.2|44954.2|44934.2|44944.2|44924.2|0
1738284900000|2025-01-31 00:55:00|44944.7|44924.7|44947.2|44927.2|44951.7|44931.7|44944.7|44924.7|0
1738285200000|2025-01-31 01:00:00|44941.2|44921.2|44935.7|44915.7|44942.2|44922.2|44932.2|44912.2|0
1738285500000|2025-01-31 01:05:00|44936.2|44916.2|44937.7|44917.7|44951.2|44931.2|44936.2|44916.2|0
1738285800000|2025-01-31 01:10:00|44938.2|44918.2|44942.2|44922.2|44943.2|44923.2|44933.2|44913.2|0
1738286100000|2025-01-31 01:15:00|44942.7|44922.7|44946.7|44926.7|44952.7|44932.7|44941.7|44921.7|0
1738286400000|2025-01-31 01:20:00|44946.2|44926.2|44938.2|44918.2|44948.2|44928.2|44938.2|44918.2|0
1738286700000|2025-01-31 01:25:00|44937.7|44917.7|44932.2|44912.2|44949.7|44929.7|44882.2|44862.2|0
1738287000000|2025-01-31 01:30:00|44931.2|44911.2|44940.2|44920.2|44946.2|44926.2|44931.2|44911.2|0
1738287300000|2025-01-31 01:35:00|44940.7|44920.7|44940.2|44920.2|44942.7|44922.7|44934.2|44914.2|0
1738287600000|2025-01-31 01:40:00|44939.7|44919.7|44940.7|44920.7|44947.7|44927.7|44937.2|44917.2|0
1738287900000|2025-01-31 01:45:00|44941.2|44921.2|44958.2|44938.2|44962.2|44942.2|44941.2|44921.2|0
1738288200000|2025-01-31 01:50:00|44957.7|44937.7|44950.7|44930.7|44958.2|44938.2|44946.7|44926.7|0
1738288500000|2025-01-31 01:55:00|44950.2|44930.2|44963.2|44943.2|44967.7|44947.7|44946.2|44926.2|0
1738288800000|2025-01-31 02:00:00|44963.7|44943.7|44969.2|44949.2|44976.2|44956.2|44963.7|44943.7|0
1738289100000|2025-01-31 02:05:00|44968.7|44948.7|44967.2|44947.2|44972.7|44952.7|44964.7|44944.7|0
1738289400000|2025-01-31 02:10:00|44967.7|44947.7|44971.2|44951.2|44973.2|44953.2|44967.7|44947.7|0
1738289700000|2025-01-31 02:15:00|44970.7|44950.7|44966.2|44946.2|44971.7|44951.7|44966.2|44946.2|0
1738290000000|2025-01-31 02:20:00|44965.7|44945.7|44957.2|44937.2|44965.7|44945.7|44953.2|44933.2|0
1738290300000|2025-01-31 02:25:00|44956.7|44936.7|44959.2|44939.2|44961.2|44941.2|44954.2|44934.2|0
1738290600000|2025-01-31 02:30:00|44958.7|44938.7|44950.2|44930.2|44960.7|44940.7|44949.2|44929.2|0
1738290900000|2025-01-31 02:35:00|44952.2|44932.2|44953.2|44933.2|44955.2|44935.2|44948.7|44928.7|0
1738291200000|2025-01-31 02:40:00|44952.7|44932.7|44955.7|44935.7|44966.2|44946.2|44951.2|44931.2|0
1738291500000|2025-01-31 02:45:00|44955.2|44935.2|44957.2|44937.2|44961.2|44941.2|44955.2|44935.2|0
1738291800000|2025-01-31 02:50:00|44957.7|44937.7|44956.2|44936.2|44962.2|44942.2|44955.7|44935.7|0
1738292100000|2025-01-31 02:55:00|44956.7|44936.7|44946.7|44926.7|44960.2|44940.2|44945.2|44925.2|0
1738292400000|2025-01-31 03:00:00|44946.2|44926.2|44949.2|44929.2|44954.2|44934.2|44943.2|44923.2|0
1738292700000|2025-01-31 03:05:00|44947.7|44927.7|44949.7|44929.7|44949.7|44929.7|44943.2|44923.2|0
1738293000000|2025-01-31 03:10:00|44950.2|44930.2|44956.2|44936.2|44956.2|44936.2|44948.7|44928.7|0
1738293300000|2025-01-31 03:15:00|44956.7|44936.7|44960.2|44940.2|44960.7|44940.7|44956.7|44936.7|0
1738293600000|2025-01-31 03:20:00|44959.7|44939.7|44953.2|44933.2|44962.2|44942.2|44953.2|44933.2|0
1738293900000|2025-01-31 03:25:00|44953.7|44933.7|44953.7|44933.7|44957.2|44937.2|44951.2|44931.2|0
1738294200000|2025-01-31 03:30:00|44953.2|44933.2|44948.2|44928.2|44953.7|44933.7|44947.7|44927.7|0
1738294500000|2025-01-31 03:35:00|44948.7|44928.7|44948.7|44928.7|44950.2|44930.2|44943.7|44923.7|0
1738294800000|2025-01-31 03:40:00|44949.2|44929.2|44949.7|44929.7|44951.2|44931.2|44947.7|44927.7|0
1738295100000|2025-01-31 03:45:00|44949.2|44929.2|44951.7|44931.7|44952.2|44932.2|44945.2|44925.2|0
1738295400000|2025-01-31 03:50:00|44952.2|44932.2|44945.7|44925.7|44953.7|44933.7|44945.7|44925.7|0
1738295700000|2025-01-31 03:55:00|44945.2|44925.2|44942.7|44922.7|44947.2|44927.2|44941.2|44921.2|0
1738296000000|2025-01-31 04:00:00|44944.7|44924.7|44942.7|44922.7|44946.2|44926.2|44941.2|44921.2|0
1738296300000|2025-01-31 04:05:00|44942.2|44922.2|44938.2|44918.2|44942.7|44922.7|44934.7|44914.7|0
1738296600000|2025-01-31 04:10:00|44937.7|44917.7|44950.2|44930.2|44950.2|44930.2|44937.2|44917.2|0
1738296900000|2025-01-31 04:15:00|44949.7|44929.7|44958.2|44938.2|44959.2|44939.2|44947.7|44927.7|0
1738297200000|2025-01-31 04:20:00|44957.7|44937.7|44955.2|44935.2|44958.2|44938.2|44951.2|44931.2|0
1738297500000|2025-01-31 04:25:00|44955.7|44935.7|44951.2|44931.2|44957.7|44937.7|44951.2|44931.2|0
1738297800000|2025-01-31 04:30:00|44950.7|44930.7|44945.2|44925.2|44950.7|44930.7|44945.2|44925.2|0
1738298100000|2025-01-31 04:35:00|44944.7|44924.7|44948.2|44928.2|44948.2|44928.2|44942.2|44922.2|0
1738298400000|2025-01-31 04:40:00|44947.7|44927.7|44946.2|44926.2|44953.7|44933.7|44944.7|44924.7|0
1738298700000|2025-01-31 04:45:00|44946.7|44926.7|44946.7|44926.7|44949.7|44929.7|44943.7|44923.7|0
1738299000000|2025-01-31 04:50:00|44947.2|44927.2|44944.2|44924.2|44951.7|44931.7|44943.7|44923.7|0
1738299300000|2025-01-31 04:55:00|44944.7|44924.7|44943.7|44923.7|44950.7|44930.7|44939.7|44919.7|0
1738299600000|2025-01-31 05:00:00|44944.2|44924.2|44956.2|44936.2|44956.2|44936.2|44942.7|44922.7|0
1738299900000|2025-01-31 05:05:00|44958.2|44938.2|44959.7|44939.7|44964.7|44944.7|44957.2|44937.2|0
1738300200000|2025-01-31 05:10:00|44959.2|44939.2|44966.2|44946.2|44968.2|44948.2|44958.7|44938.7|0
1738300500000|2025-01-31 05:15:00|44965.7|44945.7|44970.2|44950.2|44970.2|44950.2|44964.7|44944.7|0
1738300800000|2025-01-31 05:20:00|44970.7|44950.7|44972.2|44952.2|44973.2|44953.2|44968.2|44948.2|0
1738301100000|2025-01-31 05:25:00|44972.7|44952.7|44970.7|44950.7|44974.7|44954.7|44968.7|44948.7|0
1738301400000|2025-01-31 05:30:00|44970.2|44950.2|44976.7|44956.7|44977.7|44957.7|44969.7|44949.7|0
1738301700000|2025-01-31 05:35:00|44976.2|44956.2|44971.7|44951.7|44978.2|44958.2|44970.2|44950.2|0
1738302000000|2025-01-31 05:40:00|44971.2|44951.2|44975.7|44955.7|44978.7|44958.7|44970.7|44950.7|0
1738302300000|2025-01-31 05:45:00|44976.2|44956.2|44975.2|44955.2|44976.7|44956.7|44973.7|44953.7|0
1738302600000|2025-01-31 05:50:00|44975.7|44955.7|44973.2|44953.2|44976.2|44956.2|44970.2|44950.2|0
1738302900000|2025-01-31 05:55:00|44972.7|44952.7|44973.7|44953.7|44976.2|44956.2|44971.2|44951.2|0
1738303200000|2025-01-31 06:00:00|44972.2|44952.2|44978.2|44958.2|44980.2|44960.2|44967.7|44947.7|0
1738303500000|2025-01-31 06:05:00|44978.7|44958.7|44982.2|44962.2|44983.7|44963.7|44974.2|44954.2|0
1738303800000|2025-01-31 06:10:00|44980.7|44960.7|44984.7|44964.7|44985.7|44965.7|44978.2|44958.2|0
1738304100000|2025-01-31 06:15:00|44984.2|44964.2|44987.2|44967.2|44987.2|44967.2|44982.7|44962.7|0
1738304400000|2025-01-31 06:20:00|44990.2|44970.2|44989.2|44969.2|44993.2|44973.2|44987.2|44967.2|0
1738304700000|2025-01-31 06:25:00|44989.7|44969.7|44991.2|44971.2|44991.7|44971.7|44985.2|44965.2|0
1738305000000|2025-01-31 06:30:00|44990.7|44970.7|44984.2|44964.2|44992.2|44972.2|44983.2|44963.2|0
1738305300000|2025-01-31 06:35:00|44983.7|44963.7|44989.2|44969.2|44989.2|44969.2|44983.2|44963.2|0
1738305600000|2025-01-31 06:40:00|44988.7|44968.7|44993.2|44973.2|44994.2|44974.2|44988.7|44968.7|0
1738305900000|2025-01-31 06:45:00|44992.7|44972.7|44994.2|44974.2|44996.2|44976.2|44992.2|44972.2|0
1738306200000|2025-01-31 06:50:00|44993.7|44973.7|44981.7|44961.7|44993.7|44973.7|44979.7|44959.7|0
1738306500000|2025-01-31 06:55:00|44981.2|44961.2|44982.2|44962.2|44983.2|44963.2|44980.2|44960.2|0
1738306800000|2025-01-31 07:00:00|44980.2|44960.2|44990.2|44970.2|44990.2|44970.2|44976.2|44956.2|0
1738307100000|2025-01-31 07:05:00|44991.2|44971.2|44999.2|44979.2|45001.2|44981.2|44991.2|44971.2|0
1738307400000|2025-01-31 07:10:00|44998.7|44978.7|45000.7|44980.7|45004.2|44984.2|44996.2|44976.2|0
1738307700000|2025-01-31 07:15:00|45001.2|44981.2|45004.2|44984.2|45007.2|44987.2|44999.2|44979.2|0
1738308000000|2025-01-31 07:20:00|45003.2|44983.2|45009.2|44989.2|45010.2|44990.2|44998.7|44978.7|0
1738308300000|2025-01-31 07:25:00|45008.7|44988.7|45003.2|44983.2|45011.2|44991.2|45002.7|44982.7|0
1738308600000|2025-01-31 07:30:00|45003.7|44983.7|45005.2|44985.2|45014.7|44994.7|45003.2|44983.2|0
1738308900000|2025-01-31 07:35:00|45007.2|44987.2|45006.2|44986.2|45013.7|44993.7|45003.2|44983.2|0
1738309200000|2025-01-31 07:40:00|45005.2|44985.2|45008.2|44988.2|45013.2|44993.2|45004.2|44984.2|0
1738309500000|2025-01-31 07:45:00|45012.2|44992.2|45013.2|44993.2|45018.2|44998.2|45010.2|44990.2|0
1738309800000|2025-01-31 07:50:00|45013.7|44993.7|45010.2|44990.2|45016.2|44996.2|45010.2|44990.2|0
1738310100000|2025-01-31 07:55:00|45011.2|44991.2|45000.2|44980.2|45012.2|44992.2|44998.2|44978.2|0
1738310400000|2025-01-31 08:00:00|44999.2|44979.2|44984.2|44964.2|45004.2|44984.2|44984.2|44964.2|0
1738310700000|2025-01-31 08:05:00|44983.2|44963.2|44991.2|44971.2|44993.7|44973.7|44982.2|44962.2|0
1738311000000|2025-01-31 08:10:00|44991.7|44971.7|44988.2|44968.2|44996.7|44976.7|44985.7|44965.7|0
1738311300000|2025-01-31 08:15:00|44987.7|44967.7|44992.7|44972.7|44994.7|44974.7|44984.2|44964.2|0
1738311600000|2025-01-31 08:20:00|44992.2|44972.2|44995.2|44975.2|44999.7|44979.7|44988.7|44968.7|0
1738311900000|2025-01-31 08:25:00|44994.7|44974.7|44994.7|44974.7|44996.2|44976.2|44988.7|44968.7|0
1738312200000|2025-01-31 08:30:00|44995.2|44975.2|45015.2|44995.2|45017.2|44997.2|44995.2|44975.2|0
1738312500000|2025-01-31 08:35:00|45015.7|44995.7|45010.2|44990.2|45016.2|44996.2|45006.2|44986.2|0
1738312800000|2025-01-31 08:40:00|45010.7|44990.7|45009.7|44989.7|45016.2|44996.2|45006.7|44986.7|0
1738313100000|2025-01-31 08:45:00|45009.2|44989.2|45025.2|45005.2|45028.2|45008.2|45007.7|44987.7|0
1738313400000|2025-01-31 08:50:00|45025.7|45005.7|45013.7|44993.7|45026.7|45006.7|45008.7|44988.7|0
1738313700000|2025-01-31 08:55:00|45014.2|44994.2|45016.2|44996.2|45017.2|44997.2|45006.7|44986.7|0
1738314000000|2025-01-31 09:00:00|45020.2|45000.2|45037.7|45017.7|45044.2|45024.2|45013.7|44993.7|0
1738314300000|2025-01-31 09:05:00|45037.2|45017.2|45045.7|45025.7|45054.2|45034.2|45036.7|45016.7|0
1738314600000|2025-01-31 09:10:00|45045.2|45025.2|45054.2|45034.2|45059.2|45039.2|45041.2|45021.2|0
1738314900000|2025-01-31 09:15:00|45056.2|45036.2|45056.2|45036.2|45056.7|45036.7|45046.2|45026.2|0
1738315200000|2025-01-31 09:20:00|45057.7|45037.7|45056.2|45036.2|45060.2|45040.2|45050.2|45030.2|0
1738315500000|2025-01-31 09:25:00|45056.7|45036.7|45066.2|45046.2|45068.2|45048.2|45056.2|45036.2|0
1738315800000|2025-01-31 09:30:00|45065.7|45045.7|45064.2|45044.2|45074.2|45054.2|45060.7|45040.7|0
1738316100000|2025-01-31 09:35:00|45064.7|45044.7|45061.2|45041.2|45065.7|45045.7|45059.2|45039.2|0
1738316400000|2025-01-31 09:40:00|45062.2|45042.2|45054.2|45034.2|45062.7|45042.7|45051.2|45031.2|0
1738316700000|2025-01-31 09:45:00|45054.7|45034.7|45042.2|45022.2|45056.2|45036.2|45039.2|45019.2|0
1738317000000|2025-01-31 09:50:00|45042.7|45022.7|45036.2|45016.2|45043.2|45023.2|45033.2|45013.2|0
1738317300000|2025-01-31 09:55:00|45035.7|45015.7|45030.2|45010.2|45035.7|45015.7|45027.2|45007.2|0
1738317600000|2025-01-31 10:00:00|45029.7|45009.7|45040.2|45020.2|45042.2|45022.2|45028.2|45008.2|0
1738317900000|2025-01-31 10:05:00|45040.7|45020.7|45038.2|45018.2|45040.7|45020.7|45030.2|45010.2|0
1738318200000|2025-01-31 10:10:00|45037.7|45017.7|45031.2|45011.2|45043.2|45023.2|45027.2|45007.2|0
1738318500000|2025-01-31 10:15:00|45033.2|45013.2|45043.7|45023.7|45046.2|45026.2|45032.2|45012.2|0
1738318800000|2025-01-31 10:20:00|45044.2|45024.2|45051.2|45031.2|45054.7|45034.7|45042.2|45022.2|0
1738319100000|2025-01-31 10:25:00|45051.7|45031.7|45052.2|45032.2|45056.7|45036.7|45050.2|45030.2|0
1738319400000|2025-01-31 10:30:00|45052.7|45032.7|45057.2|45037.2|45059.2|45039.2|45050.7|45030.7|0
1738319700000|2025-01-31 10:35:00|45056.7|45036.7|45052.7|45032.7|45057.2|45037.2|45051.2|45031.2|0
1738320000000|2025-01-31 10:40:00|45053.2|45033.2|45065.2|45045.2|45066.2|45046.2|45053.2|45033.2|0
1738320300000|2025-01-31 10:45:00|45064.2|45044.2|45062.7|45042.7|45064.2|45044.2|45057.2|45037.2|0
1738320600000|2025-01-31 10:50:00|45062.2|45042.2|45045.7|45025.7|45062.2|45042.2|45045.7|45025.7|0
1738320900000|2025-01-31 10:55:00|45046.2|45026.2|45039.2|45019.2|45048.2|45028.2|45037.2|45017.2|0
1738321200000|2025-01-31 11:00:00|45040.2|45020.2|45053.7|45033.7|45057.2|45037.2|45040.2|45020.2|0
1738321500000|2025-01-31 11:05:00|45053.2|45033.2|45060.2|45040.2|45061.2|45041.2|45053.2|45033.2|0
1738321800000|2025-01-31 11:10:00|45060.7|45040.7|45050.2|45030.2|45061.7|45041.7|45050.2|45030.2|0
1738322100000|2025-01-31 11:15:00|45048.2|45028.2|45056.2|45036.2|45064.7|45044.7|45048.2|45028.2|0
1738322400000|2025-01-31 11:20:00|45056.7|45036.7|45056.7|45036.7|45061.2|45041.2|45054.7|45034.7|0
1738322700000|2025-01-31 11:25:00|45056.2|45036.2|45051.2|45031.2|45060.2|45040.2|45050.2|45030.2|0
1738323000000|2025-01-31 11:30:00|45051.7|45031.7|45049.7|45029.7|45053.7|45033.7|45042.2|45022.2|0
1738323300000|2025-01-31 11:35:00|45049.2|45029.2|45055.7|45035.7|45059.2|45039.2|45047.2|45027.2|0
1738323600000|2025-01-31 11:40:00|45056.2|45036.2|45059.2|45039.2|45061.2|45041.2|45052.7|45032.7|0
1738323900000|2025-01-31 11:45:00|45058.7|45038.7|45055.2|45035.2|45058.7|45038.7|45053.7|45033.7|0
1738324200000|2025-01-31 11:50:00|45054.7|45034.7|45056.2|45036.2|45057.2|45037.2|45048.2|45028.2|0
1738324500000|2025-01-31 11:55:00|45055.7|45035.7|45071.2|45051.2|45071.2|45051.2|45055.2|45035.2|0
1738324800000|2025-01-31 12:00:00|45068.2|45048.2|45056.2|45036.2|45068.2|45048.2|45048.7|45028.7|0
1738325100000|2025-01-31 12:05:00|45056.7|45036.7|45060.2|45040.2|45069.7|45049.7|45051.2|45031.2|0
1738325400000|2025-01-31 12:10:00|45061.2|45041.2|45060.7|45040.7|45064.2|45044.2|45054.7|45034.7|0
1738325700000|2025-01-31 12:15:00|45061.2|45041.2|45069.2|45049.2|45072.2|45052.2|45057.2|45037.2|0
1738326000000|2025-01-31 12:20:00|45068.7|45048.7|45062.2|45042.2|45072.7|45052.7|45062.2|45042.2|0
1738326300000|2025-01-31 12:25:00|45061.7|45041.7|45056.2|45036.2|45062.7|45042.7|45053.2|45033.2|0
1738326600000|2025-01-31 12:30:00|45057.2|45037.2|45048.2|45028.2|45061.2|45041.2|45047.2|45027.2|0
1738326900000|2025-01-31 12:35:00|45048.7|45028.7|45045.2|45025.2|45052.2|45032.2|45041.7|45021.7|0
1738327200000|2025-01-31 12:40:00|45045.7|45025.7|45051.2|45031.2|45056.2|45036.2|45044.2|45024.2|0
1738327500000|2025-01-31 12:45:00|45051.7|45031.7|45048.2|45028.2|45058.2|45038.2|45043.7|45023.7|0
1738327800000|2025-01-31 12:50:00|45048.7|45028.7|45041.2|45021.2|45051.2|45031.2|45037.7|45017.7|0
1738328100000|2025-01-31 12:55:00|45041.7|45021.7|45039.2|45019.2|45046.2|45026.2|45034.7|45014.7|0
1738328400000|2025-01-31 13:00:00|45038.2|45018.2|45029.2|45009.2|45039.2|45019.2|45022.7|45002.7|0
1738328700000|2025-01-31 13:05:00|45028.2|45008.2|45028.2|45008.2|45039.7|45019.7|45022.2|45002.2|0
1738329000000|2025-01-31 13:10:00|45028.7|45008.7|45032.2|45012.2|45035.2|45015.2|45024.2|45004.2|0
1738329300000|2025-01-31 13:15:00|45029.7|45009.7|45029.7|45009.7|45036.2|45016.2|45025.2|45005.2|0
1738329600000|2025-01-31 13:20:00|45031.2|45011.2|45032.2|45012.2|45032.2|45012.2|45024.2|45004.2|0
1738329900000|2025-01-31 13:25:00|45032.7|45012.7|45034.2|45014.2|45034.2|45014.2|45020.2|45000.2|0
1738330200000|2025-01-31 13:30:00|45033.7|45013.7|45021.2|45001.2|45047.7|45027.7|45018.7|44998.7|0
1738330500000|2025-01-31 13:35:00|45020.2|45000.2|45021.7|45001.7|45024.7|45004.7|44990.2|44970.2|0
1738330800000|2025-01-31 13:40:00|45022.2|45002.2|45022.2|45002.2|45029.7|45009.7|45017.2|44997.2|0
1738331100000|2025-01-31 13:45:00|45021.7|45001.7|45013.2|44993.2|45023.7|45003.7|45001.2|44981.2|0
1738331400000|2025-01-31 13:50:00|45014.2|44994.2|45019.2|44999.2|45023.2|45003.2|45012.7|44992.7|0
1738331700000|2025-01-31 13:55:00|45019.7|44999.7|45019.2|44999.2|45029.2|45009.2|45016.2|44996.2|0
1738332000000|2025-01-31 14:00:00|45016.7|44996.7|45012.2|44992.2|45022.7|45002.7|45009.7|44989.7|0
1738332300000|2025-01-31 14:05:00|45011.7|44991.7|44997.2|44977.2|45011.7|44991.7|44991.2|44971.2|0
1738332600000|2025-01-31 14:10:00|44996.7|44976.7|44970.2|44950.2|44999.2|44979.2|44967.2|44947.2|0
1738332900000|2025-01-31 14:15:00|44970.7|44950.7|44973.7|44953.7|44976.7|44956.7|44962.2|44942.2|0
1738333200000|2025-01-31 14:20:00|44973.2|44953.2|44977.7|44957.7|44980.2|44960.2|44969.2|44949.2|0
1738333500000|2025-01-31 14:25:00|44975.2|44955.2|45007.2|44987.2|45007.2|44987.2|44975.2|44955.2|0
1738333800000|2025-01-31 14:30:00|45012.2|44992.2|44985.7|44965.7|45043.7|45023.7|44940.7|44920.7|0
1738334100000|2025-01-31 14:35:00|44986.7|44966.7|44998.2|44978.2|45021.2|45001.2|44974.2|44954.2|0
1738334400000|2025-01-31 14:40:00|44996.2|44976.2|44952.2|44932.2|45009.7|44989.7|44951.2|44931.2|0
1738334700000|2025-01-31 14:45:00|44955.2|44935.2|44917.7|44897.7|44966.2|44946.2|44917.7|44897.7|0
1738335000000|2025-01-31 14:50:00|44917.2|44897.2|44903.2|44883.2|44926.2|44906.2|44900.2|44880.2|0
1738335300000|2025-01-31 14:55:00|44902.2|44882.2|44900.2|44880.2|44913.2|44893.2|44884.7|44864.7|0
1738335600000|2025-01-31 15:00:00|44896.2|44876.2|44912.7|44892.7|44927.2|44907.2|44874.2|44854.2|0
1738335900000|2025-01-31 15:05:00|44912.2|44892.2|44929.7|44909.7|44929.7|44909.7|44892.2|44872.2|0
1738336200000|2025-01-31 15:10:00|44931.2|44911.2|44922.2|44902.2|44942.7|44922.7|44904.2|44884.2|0
1738336500000|2025-01-31 15:15:00|44920.2|44900.2|44907.2|44887.2|44935.2|44915.2|44893.2|44873.2|0
1738336800000|2025-01-31 15:20:00|44906.7|44886.7|44923.2|44903.2|44926.2|44906.2|44876.2|44856.2|0
1738337100000|2025-01-31 15:25:00|44924.2|44904.2|44945.2|44925.2|44949.2|44929.2|44922.2|44902.2|0
1738337400000|2025-01-31 15:30:00|44946.2|44926.2|44958.2|44938.2|44967.2|44947.2|44936.2|44916.2|0
1738337700000|2025-01-31 15:35:00|44959.7|44939.7|44924.2|44904.2|44959.7|44939.7|44918.7|44898.7|0
1738338000000|2025-01-31 15:40:00|44926.2|44906.2|44885.2|44865.2|44937.2|44917.2|44885.2|44865.2|0
1738338300000|2025-01-31 15:45:00|44886.2|44866.2|44924.7|44904.7|44928.7|44908.7|44886.2|44866.2|0
1738338600000|2025-01-31 15:50:00|44924.2|44904.2|44891.2|44871.2|44933.2|44913.2|44889.7|44869.7|0
1738338900000|2025-01-31 15:55:00|44889.2|44869.2|44882.2|44862.2|44908.7|44888.7|44873.2|44853.2|0
1738339200000|2025-01-31 16:00:00|44889.2|44869.2|44870.2|44850.2|44893.2|44873.2|44861.7|44841.7|0
1738339500000|2025-01-31 16:05:00|44871.2|44851.2|44912.7|44892.7|44917.2|44897.2|44864.2|44844.2|0
1738339800000|2025-01-31 16:10:00|44912.2|44892.2|44905.7|44885.7|44929.7|44909.7|44903.7|44883.7|0
1738340100000|2025-01-31 16:15:00|44906.2|44886.2|44910.7|44890.7|44912.2|44892.2|44889.2|44869.2|0
1738340400000|2025-01-31 16:20:00|44909.2|44889.2|44910.2|44890.2|44918.2|44898.2|44896.2|44876.2|0
1738340700000|2025-01-31 16:25:00|44911.2|44891.2|44880.2|44860.2|44912.2|44892.2|44879.2|44859.2|0
1738341000000|2025-01-31 16:30:00|44881.7|44861.7|44870.7|44850.7|44892.2|44872.2|44870.2|44850.2|0
1738341300000|2025-01-31 16:35:00|44868.7|44848.7|44873.2|44853.2|44873.2|44853.2|44851.7|44831.7|0
1738341600000|2025-01-31 16:40:00|44874.2|44854.2|44880.2|44860.2|44886.7|44866.7|44867.7|44847.7|0
1738341900000|2025-01-31 16:45:00|44881.2|44861.2|44878.2|44858.2|44885.2|44865.2|44860.7|44840.7|0
1738342200000|2025-01-31 16:50:00|44877.7|44857.7|44872.7|44852.7|44878.7|44858.7|44843.7|44823.7|0
1738342500000|2025-01-31 16:55:00|44873.2|44853.2|44877.2|44857.2|44885.2|44865.2|44870.7|44850.7|0
1738342800000|2025-01-31 17:00:00|44876.7|44856.7|44881.7|44861.7|44891.7|44871.7|44872.7|44852.7|0
1738343100000|2025-01-31 17:05:00|44879.7|44859.7|44881.2|44861.2|44881.2|44861.2|44833.2|44813.2|0
1738343400000|2025-01-31 17:10:00|44884.7|44864.7|44879.2|44859.2|44889.7|44869.7|44847.7|44827.7|0
1738343700000|2025-01-31 17:15:00|44882.2|44862.2|44904.2|44884.2|44909.2|44889.2|44859.7|44839.7|0
1738344000000|2025-01-31 17:20:00|44902.2|44882.2|44946.7|44926.7|44953.7|44933.7|44897.7|44877.7|0
1738344300000|2025-01-31 17:25:00|44946.2|44926.2|44945.7|44925.7|44950.2|44930.2|44934.2|44914.2|0
1738344600000|2025-01-31 17:30:00|44946.7|44926.7|44940.2|44920.2|44963.2|44943.2|44936.2|44916.2|0
1738344900000|2025-01-31 17:35:00|44937.7|44917.7|44941.2|44921.2|44948.2|44928.2|44930.7|44910.7|0
1738345200000|2025-01-31 17:40:00|44939.7|44919.7|44937.2|44917.2|44945.7|44925.7|44928.2|44908.2|0
1738345500000|2025-01-31 17:45:00|44936.2|44916.2|44919.2|44899.2|44942.2|44922.2|44913.7|44893.7|0
1738345800000|2025-01-31 17:50:00|44918.2|44898.2|44920.7|44900.7|44935.2|44915.2|44914.7|44894.7|0
1738346100000|2025-01-31 17:55:00|44920.2|44900.2|44892.2|44872.2|44920.2|44900.2|44881.2|44861.2|0
1738346400000|2025-01-31 18:00:00|44892.7|44872.7|44900.7|44880.7|44911.2|44891.2|44880.2|44860.2|0
1738346700000|2025-01-31 18:05:00|44901.2|44881.2|44903.2|44883.2|44911.7|44891.7|44895.2|44875.2|0
1738347000000|2025-01-31 18:10:00|44904.2|44884.2|44905.7|44885.7|44923.2|44903.2|44900.2|44880.2|0
1738347300000|2025-01-31 18:15:00|44906.2|44886.2|44807.2|44787.2|44917.2|44897.2|44801.2|44781.2|0
1738347600000|2025-01-31 18:20:00|44800.2|44780.2|44786.7|44766.7|44834.2|44814.2|44768.2|44748.2|0
1738347900000|2025-01-31 18:25:00|44785.7|44765.7|44736.7|44716.7|44785.7|44765.7|44721.2|44701.2|0
1738348200000|2025-01-31 18:30:00|44729.7|44709.7|44626.7|44606.7|44741.7|44721.7|44626.7|44606.7|0
1738348500000|2025-01-31 18:35:00|44626.2|44606.2|44666.7|44646.7|44672.7|44652.7|44603.2|44583.2|0
1738348800000|2025-01-31 18:40:00|44670.2|44650.2|44707.7|44687.7|44722.7|44702.7|44664.7|44644.7|0
1738349100000|2025-01-31 18:45:00|44704.2|44684.2|44727.7|44707.7|44739.2|44719.2|44689.7|44669.7|0
1738349400000|2025-01-31 18:50:00|44728.2|44708.2|44690.2|44670.2|44740.2|44720.2|44658.7|44638.7|0
1738349700000|2025-01-31 18:55:00|44688.2|44668.2|44669.7|44649.7|44699.7|44679.7|44651.2|44631.2|0
1738350000000|2025-01-31 19:00:00|44669.2|44649.2|44638.2|44618.2|44691.7|44671.7|44622.2|44602.2|0
1738350300000|2025-01-31 19:05:00|44645.2|44625.2|44555.2|44535.2|44645.2|44625.2|44531.2|44511.2|0
1738350600000|2025-01-31 19:10:00|44562.2|44542.2|44617.2|44597.2|44643.7|44623.7|44554.2|44534.2|0
1738350900000|2025-01-31 19:15:00|44614.7|44594.7|44604.7|44584.7|44650.7|44630.7|44587.7|44567.7|0
1738351200000|2025-01-31 19:20:00|44609.2|44589.2|44638.2|44618.2|44638.2|44618.2|44576.2|44556.2|0
1738351500000|2025-01-31 19:25:00|44634.7|44614.7|44656.2|44636.2|44660.2|44640.2|44624.2|44604.2|0
1738351800000|2025-01-31 19:30:00|44655.7|44635.7|44690.7|44670.7|44699.7|44679.7|44655.7|44635.7|0
1738352100000|2025-01-31 19:35:00|44687.7|44667.7|44627.7|44607.7|44692.7|44672.7|44610.7|44590.7|0
1738352400000|2025-01-31 19:40:00|44628.2|44608.2|44565.7|44545.7|44643.2|44623.2|44557.7|44537.7|0
1738352700000|2025-01-31 19:45:00|44562.2|44542.2|44590.7|44570.7|44598.2|44578.2|44523.7|44503.7|0
1738353000000|2025-01-31 19:50:00|44592.2|44572.2|44636.2|44616.2|44640.2|44620.2|44578.2|44558.2|0
1738353300000|2025-01-31 19:55:00|44633.2|44613.2|44639.2|44619.2|44661.7|44641.7|44623.2|44603.2|0
1738353600000|2025-01-31 20:00:00|44628.7|44608.7|44524.2|44504.2|44628.7|44608.7|44521.2|44501.2|0
1738353900000|2025-01-31 20:05:00|44528.2|44508.2|44514.2|44494.2|44557.2|44537.2|44508.2|44488.2|0
1738354200000|2025-01-31 20:10:00|44516.7|44496.7|44532.2|44512.2|44559.2|44539.2|44506.7|44486.7|0
1738354500000|2025-01-31 20:15:00|44533.2|44513.2|44557.7|44537.7|44569.2|44549.2|44533.2|44513.2|0
1738354800000|2025-01-31 20:20:00|44558.2|44538.2|44563.2|44543.2|44570.2|44550.2|44516.2|44496.2|0
1738355100000|2025-01-31 20:25:00|44565.2|44545.2|44533.7|44513.7|44574.7|44554.7|44521.2|44501.2|0
1738355400000|2025-01-31 20:30:00|44537.2|44517.2|44544.7|44524.7|44566.7|44546.7|44513.2|44493.2|0
1738355700000|2025-01-31 20:35:00|44540.7|44520.7|44524.7|44504.7|44563.2|44543.2|44509.7|44489.7|0
1738356000000|2025-01-31 20:40:00|44528.7|44508.7|44524.2|44504.2|44554.2|44534.2|44510.2|44490.2|0
1738356300000|2025-01-31 20:45:00|44521.2|44501.2|44596.2|44576.2|44600.2|44580.2|44521.2|44501.2|0
1738356600000|2025-01-31 20:50:00|44598.2|44578.2|44537.7|44517.7|44629.2|44609.2|44521.7|44501.7|0
1738356900000|2025-01-31 20:55:00|44540.2|44520.2|44543.7|44523.7|44575.2|44555.2|44533.2|44513.2|0
1738357200000|2025-01-31 21:00:00|44539.7|44519.7|44559.2|44539.2|44564.2|44544.2|44514.7|44494.7|0
1738357500000|2025-01-31 21:05:00|44558.7|44538.7|44552.7|44532.7|44567.7|44547.7|44530.2|44510.2|0
1738357800000|2025-01-31 21:10:00|44554.2|44534.2|44542.2|44522.2|44555.2|44535.2|44524.7|44504.7|0
1738358100000|2025-01-31 21:15:00|44541.7|44521.7|44554.2|44534.2|44556.2|44536.2|44530.2|44510.2|0
1738358400000|2025-01-31 21:20:00|44553.2|44533.2|44558.2|44538.2|44562.7|44542.7|44552.2|44532.2|0
1738358700000|2025-01-31 21:25:00|44559.2|44539.2|44546.7|44526.7|44559.2|44539.2|44546.2|44526.2|0
1738359000000|2025-01-31 21:30:00|44547.7|44527.7|44531.2|44511.2|44549.2|44529.2|44528.2|44508.2|0
1738359300000|2025-01-31 21:35:00|44530.2|44510.2|44534.2|44514.2|44539.2|44519.2|44528.2|44508.2|0
1738359600000|2025-01-31 21:40:00|44533.7|44513.7|44531.2|44511.2|44534.2|44514.2|44523.2|44503.2|0
1738359900000|2025-01-31 21:45:00|44530.7|44510.7|44546.2|44526.2|44548.2|44528.2|44528.7|44508.7|0
1738360200000|2025-01-31 21:50:00|44546.7|44526.7|44532.2|44512.2|44561.2|44541.2|44528.2|44508.2|0
1738360500000|2025-01-31 21:55:00|44532.7|44512.7|44549.5|44529.5|44549.5|44529.5|44525.7|44505.7|0
1738395900000|2025-02-01 07:45:00|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|0
1738396800000|2025-02-01 08:00:00|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|0
1738398000000|2025-02-01 08:20:00|44545.3|44525.3|44535.3|44515.3|44545.3|44525.3|44535.3|44515.3|0
1738398300000|2025-02-01 08:25:00|44534.4|44514.4|44534.3|44514.3|44534.4|44514.4|44534.3|44514.3|0
1738398600000|2025-02-01 08:30:00|44531.9|44511.9|44521.9|44501.9|44531.9|44511.9|44521.9|44501.9|0
1738398900000|2025-02-01 08:35:00|44517.8|44497.8|44517.1|44497.1|44517.8|44497.8|44517.1|44497.1|0
1738399800000|2025-02-01 08:50:00|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|0
1738401600000|2025-02-01 09:20:00|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|0
1738404600000|2025-02-01 10:10:00|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|0
1738406100000|2025-02-01 10:35:00|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|0
1738411800000|2025-02-01 12:10:00|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|0
1738412400000|2025-02-01 12:20:00|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|0
1738416900000|2025-02-01 13:35:00|44511|44491|44511|44491|44511|44491|44511|44491|0
1738417200000|2025-02-01 13:40:00|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|0
1738417500000|2025-02-01 13:45:00|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|44510.3|44490.3|0
1738421100000|2025-02-01 14:45:00|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|0
1738422000000|2025-02-01 15:00:00|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|0
1738422300000|2025-02-01 15:05:00|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|0
1738423200000|2025-02-01 15:20:00|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|0
1738425300000|2025-02-01 15:55:00|44513.5|44493.5|44515.5|44495.5|44515.5|44495.5|44513.5|44493.5|0
1738425600000|2025-02-01 16:00:00|44513.5|44493.5|44513.5|44493.5|44513.5|44493.5|44513.5|44493.5|0
1738425900000|2025-02-01 16:05:00|44523.2|44503.2|44525.2|44505.2|44525.2|44505.2|44523.2|44503.2|0
1738435500000|2025-02-01 18:45:00|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|0
1738437300000|2025-02-01 19:15:00|44524.6|44504.6|44503.2|44483.2|44524.6|44504.6|44503.2|44483.2|0
1738438500000|2025-02-01 19:35:00|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|0
1738438800000|2025-02-01 19:40:00|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|0
1738439100000|2025-02-01 19:45:00|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|0
1738439400000|2025-02-01 19:50:00|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|0
1738440000000|2025-02-01 20:00:00|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1738440300000|2025-02-01 20:05:00|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|0
1738442700000|2025-02-01 20:45:00|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|0
1738443000000|2025-02-01 20:50:00|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|0
1738443600000|2025-02-01 21:00:00|44510.2|44490.2|44510.2|44490.2|44510.2|44490.2|44510.2|44490.2|0
1738444500000|2025-02-01 21:15:00|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|0
1738445700000|2025-02-01 21:35:00|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|44508.6|44488.6|0
1738446000000|2025-02-01 21:40:00|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|0
1738446300000|2025-02-01 21:45:00|44507|44487|44507|44487|44507|44487|44507|44487|0
1738446600000|2025-02-01 21:50:00|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|0
1738447200000|2025-02-01 22:00:00|44496.9|44476.9|44485.4|44465.4|44496.9|44476.9|44485.4|44465.4|0
1738447500000|2025-02-01 22:05:00|44482.4|44462.4|44479.2|44459.2|44482.4|44462.4|44479.1|44459.1|0
1738447800000|2025-02-01 22:10:00|44481|44461|44481|44461|44481|44461|44481|44461|0
1738448100000|2025-02-01 22:15:00|44480.8|44460.8|44470.1|44450.1|44480.8|44460.8|44470.1|44450.1|0
1738448400000|2025-02-01 22:20:00|44467.1|44447.1|44443|44423|44467.1|44447.1|44443|44423|0
1738448700000|2025-02-01 22:25:00|44441.4|44421.4|44439.8|44419.8|44441.4|44421.4|44439.8|44419.8|0
1738449000000|2025-02-01 22:30:00|44449.5|44429.5|44468.9|44448.9|44468.9|44448.9|44449.5|44429.5|0
1738449300000|2025-02-01 22:35:00|44469.6|44449.6|44467.1|44447.1|44479.3|44459.3|44460.7|44440.7|0
1738449600000|2025-02-01 22:40:00|44460.7|44440.7|44455.1|44435.1|44460.7|44440.7|44453.6|44433.6|0
1738449900000|2025-02-01 22:45:00|44454|44434|44454|44434|44454|44434|44454|44434|0
1738450200000|2025-02-01 22:50:00|44447.5|44427.5|44437.3|44417.3|44447.5|44427.5|44437.3|44417.3|0
1738450500000|2025-02-01 22:55:00|44437.2|44417.2|44435.5|44415.5|44437.2|44417.2|44435.5|44415.5|0
1738451700000|2025-02-01 23:15:00|44435.1|44415.1|44434.3|44414.3|44435.1|44415.1|44434.3|44414.3|0
1738452000000|2025-02-01 23:20:00|44428.3|44408.3|44410.5|44390.5|44428.3|44408.3|44410.5|44390.5|0
1738452300000|2025-02-01 23:25:00|44403.5|44383.5|44394.1|44374.1|44403.5|44383.5|44393.1|44373.1|0
1738452600000|2025-02-01 23:30:00|44393.4|44373.4|44377.4|44357.4|44393.4|44373.4|44377.4|44357.4|0
1738452900000|2025-02-01 23:35:00|44377.2|44357.2|44377.2|44357.2|44377.2|44357.2|44377.2|44357.2|0
1738453200000|2025-02-01 23:40:00|44377.4|44357.4|44377.2|44357.2|44377.4|44357.4|44377.2|44357.2|0
1738454100000|2025-02-01 23:55:00|44376.4|44356.4|44372.3|44352.3|44376.4|44356.4|44372.3|44352.3|0
1738454700000|2025-02-02 00:05:00|44372.2|44352.2|44372.2|44352.2|44372.2|44352.2|44372.2|44352.2|0
1738457100000|2025-02-02 00:45:00|44367.2|44347.2|44353.2|44333.2|44367.2|44347.2|44353.2|44333.2|0
1738457400000|2025-02-02 00:50:00|44355.2|44335.2|44352.3|44332.3|44359.2|44339.2|44345.5|44325.5|0
1738457700000|2025-02-02 00:55:00|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|0
1738458000000|2025-02-02 01:00:00|44339.6|44319.6|44331.6|44311.6|44339.6|44319.6|44331.6|44311.6|0
1738458300000|2025-02-02 01:05:00|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|0
1738458900000|2025-02-02 01:15:00|44333.1|44313.1|44333.4|44313.4|44333.4|44313.4|44333.1|44313.1|0
1738459200000|2025-02-02 01:20:00|44323.4|44303.4|44309.4|44289.4|44323.4|44303.4|44309.4|44289.4|0
1738459500000|2025-02-02 01:25:00|44311.5|44291.5|44311.6|44291.6|44311.6|44291.6|44301.6|44281.6|0
1738459800000|2025-02-02 01:30:00|44306.7|44286.7|44294.7|44274.7|44306.7|44286.7|44294.7|44274.7|0
1738460100000|2025-02-02 01:35:00|44301|44281|44301|44281|44301|44281|44301|44281|0
1738460400000|2025-02-02 01:40:00|44311|44291|44311|44291|44311|44291|44311|44291|0
1738460700000|2025-02-02 01:45:00|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|0
1738461600000|2025-02-02 02:00:00|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|0
1738461900000|2025-02-02 02:05:00|44305.1|44285.1|44304.6|44284.6|44305.1|44285.1|44304.6|44284.6|0
1738463100000|2025-02-02 02:25:00|44294.7|44274.7|44294.7|44274.7|44294.7|44274.7|44294.7|44274.7|0
1738463700000|2025-02-02 02:35:00|44284.8|44264.8|44284.3|44264.3|44287.4|44267.4|44284.3|44264.3|0
1738464000000|2025-02-02 02:40:00|44278.2|44258.2|44259.8|44239.8|44278.2|44258.2|44259.8|44239.8|0
1738464300000|2025-02-02 02:45:00|44248.1|44228.1|44168.5|44148.5|44248.1|44228.1|44168.5|44148.5|0
1738464600000|2025-02-02 02:50:00|44171.6|44151.6|44171.6|44151.6|44171.6|44151.6|44171.6|44151.6|0
1738464900000|2025-02-02 02:55:00|44176.4|44156.4|44186.1|44166.1|44186.1|44166.1|44176.4|44156.4|0
1738465200000|2025-02-02 03:00:00|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|0
1738465500000|2025-02-02 03:05:00|44188.6|44168.6|44192.7|44172.7|44192.7|44172.7|44188.6|44168.6|0
1738466100000|2025-02-02 03:15:00|44182.8|44162.8|44186.9|44166.9|44186.9|44166.9|44182.8|44162.8|0
1738466400000|2025-02-02 03:20:00|44187.3|44167.3|44188.1|44168.1|44188.1|44168.1|44187.3|44167.3|0
1738467000000|2025-02-02 03:30:00|44190.1|44170.1|44190.9|44170.9|44190.9|44170.9|44190.1|44170.1|0
1738467300000|2025-02-02 03:35:00|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|0
1738467600000|2025-02-02 03:40:00|44192.1|44172.1|44194.2|44174.2|44194.2|44174.2|44192.1|44172.1|0
1738467900000|2025-02-02 03:45:00|44197.2|44177.2|44196.8|44176.8|44197.2|44177.2|44196.8|44176.8|0
1738468200000|2025-02-02 03:50:00|44197|44177|44197|44177|44197|44177|44197|44177|0
1738468800000|2025-02-02 04:00:00|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|0
1738469100000|2025-02-02 04:05:00|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|0
1738469700000|2025-02-02 04:15:00|44193.4|44173.4|44183.7|44163.7|44193.4|44173.4|44183.7|44163.7|0
1738470300000|2025-02-02 04:25:00|44179.6|44159.6|44179.6|44159.6|44179.6|44159.6|44179.6|44159.6|0
1738470900000|2025-02-02 04:35:00|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|0
1738471200000|2025-02-02 04:40:00|44182|44162|44182.5|44162.5|44182.5|44162.5|44182|44162|0
1738471500000|2025-02-02 04:45:00|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|0
1738472100000|2025-02-02 04:55:00|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|0
1738472400000|2025-02-02 05:00:00|44193|44173|44193|44173|44193|44173|44193|44173|0
1738474500000|2025-02-02 05:35:00|44192.6|44172.6|44194.6|44174.6|44194.6|44174.6|44192.6|44172.6|0
1738474800000|2025-02-02 05:40:00|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|0
1738475100000|2025-02-02 05:45:00|44198.6|44178.6|44208.3|44188.3|44208.3|44188.3|44198.6|44178.6|0
1738475400000|2025-02-02 05:50:00|44210.3|44190.3|44220.2|44200.2|44220.2|44200.2|44210.3|44190.3|0
1738475700000|2025-02-02 05:55:00|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|0
1738476900000|2025-02-02 06:15:00|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|0
1738477200000|2025-02-02 06:20:00|44218.5|44198.5|44223.4|44203.4|44223.4|44203.4|44218.5|44198.5|0
1738477800000|2025-02-02 06:30:00|44225.4|44205.4|44225.2|44205.2|44225.4|44205.4|44225.2|44205.2|0
1738478100000|2025-02-02 06:35:00|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|0
1738478400000|2025-02-02 06:40:00|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|0
1738478700000|2025-02-02 06:45:00|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|0
1738479000000|2025-02-02 06:50:00|44241.3|44221.3|44242|44222|44242|44222|44241.3|44221.3|0
1738479300000|2025-02-02 06:55:00|44241|44221|44241|44221|44241|44221|44241|44221|0
1738479900000|2025-02-02 07:05:00|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|0
1738480200000|2025-02-02 07:10:00|44228.7|44208.7|44228.7|44208.7|44228.7|44208.7|44228.7|44208.7|0
1738480500000|2025-02-02 07:15:00|44221.2|44216.2|44231.7|44206.7|44231.7|44216.7|44221.2|44206.7|0
1738480800000|2025-02-02 07:20:00|44232.7|44205.7|44225.6|44198.6|44232.7|44205.7|44225.6|44198.6|0
1738481100000|2025-02-02 07:25:00|44222.3|44195.3|44221.3|44194.3|44223.3|44196.3|44221.3|44194.3|0
1738481400000|2025-02-02 07:30:00|44208|44181|44179.6|44152.6|44208|44181|44179.6|44152.6|0
1738481700000|2025-02-02 07:35:00|44192.7|44165.7|44233.2|44206.2|44233.2|44206.2|44192.2|44165.2|0
1738482000000|2025-02-02 07:40:00|44232.2|44205.2|44230.2|44203.2|44232.2|44205.2|44230.2|44203.2|0
1738482600000|2025-02-02 07:50:00|44228.6|44201.6|44228.2|44201.2|44228.6|44201.6|44227.6|44200.6|0
1738483200000|2025-02-02 08:00:00|44224.9|44197.9|44224.3|44197.3|44224.9|44197.9|44224.3|44197.3|0
1738483500000|2025-02-02 08:05:00|44210.9|44183.9|44212.5|44185.5|44212.5|44185.5|44210.9|44183.9|0
1738483800000|2025-02-02 08:10:00|44209.3|44182.3|44209.3|44182.3|44209.3|44182.3|44209.3|44182.3|0
1738484100000|2025-02-02 08:15:00|44209.5|44182.5|44212.8|44185.8|44212.8|44185.8|44209.5|44182.5|0
1738484400000|2025-02-02 08:20:00|44199.5|44172.5|44207.6|44180.6|44207.6|44180.6|44199.5|44172.5|0
1738485300000|2025-02-02 08:35:00|44210.9|44183.9|44214.2|44187.2|44214.2|44187.2|44210.9|44183.9|0
1738485600000|2025-02-02 08:40:00|44215.2|44188.2|44215.2|44188.2|44215.2|44188.2|44215.2|44188.2|0
1738485900000|2025-02-02 08:45:00|44213.9|44186.9|44213.9|44186.9|44213.9|44186.9|44213.9|44186.9|0
1738486500000|2025-02-02 08:55:00|44213.2|44186.2|44213.2|44186.2|44213.2|44186.2|44213.2|44186.2|0
1738487400000|2025-02-02 09:10:00|44214.6|44187.6|44214.6|44187.6|44214.6|44187.6|44214.6|44187.6|0
1738487700000|2025-02-02 09:15:00|44211.8|44184.8|44218.4|44191.4|44218.4|44191.4|44211.8|44184.8|0
1738488000000|2025-02-02 09:20:00|44221.7|44194.7|44208.6|44181.6|44221.7|44194.7|44208.6|44181.6|0
1738488300000|2025-02-02 09:25:00|44192.2|44165.2|44193.2|44166.2|44193.2|44166.2|44192.2|44165.2|0
1738488600000|2025-02-02 09:30:00|44220.2|44193.2|44235|44208|44235|44208|44220.2|44193.2|0
1738488900000|2025-02-02 09:35:00|44237|44210|44246.4|44219.4|44249.7|44222.7|44237|44210|0
1738489200000|2025-02-02 09:40:00|44226.7|44199.7|44225.9|44198.9|44226.7|44199.7|44225.9|44198.9|0
1738489500000|2025-02-02 09:45:00|44225.1|44198.1|44225.7|44198.7|44227.1|44200.1|44225.1|44198.1|0
1738489800000|2025-02-02 09:50:00|44228.4|44201.4|44216.9|44189.9|44228.4|44201.4|44216.9|44189.9|0
1738490100000|2025-02-02 09:55:00|44218.9|44191.9|44218.9|44191.9|44218.9|44191.9|44218.9|44191.9|0
1738490700000|2025-02-02 10:05:00|44220.9|44193.9|44210.3|44183.3|44221.4|44194.4|44210.3|44183.3|0
1738491000000|2025-02-02 10:10:00|44208.1|44181.1|44208.1|44181.1|44208.1|44181.1|44208.1|44181.1|0
1738491300000|2025-02-02 10:15:00|44208.2|44181.2|44207.8|44180.8|44208.2|44181.2|44207.8|44180.8|0
1738491600000|2025-02-02 10:20:00|44204.5|44177.5|44204.5|44177.5|44204.5|44177.5|44204.5|44177.5|0
1738492200000|2025-02-02 10:30:00|44204|44177|44204|44177|44204|44177|44204|44177|0
1738492500000|2025-02-02 10:35:00|44209|44182|44212.3|44183.3|44212.3|44184.3|44209|44182|0
1738492800000|2025-02-02 10:40:00|44213.3|44184.3|44213.3|44184.3|44213.3|44184.3|44213.3|44184.3|0
1738493100000|2025-02-02 10:45:00|44213.1|44184.1|44213.1|44184.1|44213.1|44184.1|44213.1|44184.1|0
1738493400000|2025-02-02 10:50:00|44212.5|44183.5|44212.5|44183.5|44212.5|44183.5|44212.5|44183.5|0
1738493700000|2025-02-02 10:55:00|44212|44183|44212|44183|44212|44183|44212|44183|0
1738494000000|2025-02-02 11:00:00|44209.7|44180.7|44209.7|44180.7|44209.7|44180.7|44209.7|44180.7|0
1738494300000|2025-02-02 11:05:00|44211.7|44182.7|44216.7|44187.7|44216.7|44187.7|44211.7|44182.7|0
1738495200000|2025-02-02 11:20:00|44216.9|44187.9|44214.5|44185.5|44216.9|44187.9|44214.5|44185.5|0
1738496100000|2025-02-02 11:35:00|44215.5|44186.5|44224.3|44195.3|44224.3|44195.3|44215.5|44186.5|0
1738496400000|2025-02-02 11:40:00|44226.3|44197.3|44225.3|44196.3|44226.3|44197.3|44225.3|44196.3|0
1738496700000|2025-02-02 11:45:00|44225.5|44196.5|44224.6|44195.6|44225.5|44196.5|44224.6|44195.6|0
1738497000000|2025-02-02 11:50:00|44224|44195|44224|44195|44224|44195|44224|44195|0
1738497900000|2025-02-02 12:05:00|44223.9|44194.9|44223.9|44194.9|44223.9|44194.9|44223.9|44194.9|0
1738498500000|2025-02-02 12:15:00|44223.7|44194.7|44221.7|44192.7|44223.7|44194.7|44221.7|44192.7|0
1738498800000|2025-02-02 12:20:00|44221.4|44192.4|44221.4|44192.4|44221.4|44192.4|44221.4|44192.4|0
1738499100000|2025-02-02 12:25:00|44220.4|44191.4|44219.2|44190.2|44220.4|44191.4|44219.2|44190.2|0
1738499700000|2025-02-02 12:35:00|44220.2|44191.2|44220.2|44191.2|44220.2|44191.2|44220.2|44191.2|0
1738500000000|2025-02-02 12:40:00|44218.2|44189.2|44218.2|44189.2|44218.2|44189.2|44218.2|44189.2|0
1738500600000|2025-02-02 12:50:00|44212.4|44183.4|44212.4|44183.4|44212.4|44183.4|44212.4|44183.4|0
1738500900000|2025-02-02 12:55:00|44212.1|44183.1|44212.1|44183.1|44212.1|44183.1|44212.1|44183.1|0
1738501500000|2025-02-02 13:05:00|44212.7|44183.7|44212.7|44183.7|44212.7|44183.7|44212.7|44183.7|0
1738502700000|2025-02-02 13:25:00|44211.5|44182.5|44211.5|44182.5|44211.5|44182.5|44211.5|44182.5|0
1738505100000|2025-02-02 14:05:00|44208.6|44179.6|44208.6|44179.6|44208.6|44179.6|44208.6|44179.6|0
1738505700000|2025-02-02 14:15:00|44207.4|44178.4|44206.2|44177.2|44207.4|44178.4|44206.2|44177.2|0
1738506300000|2025-02-02 14:25:00|44206.3|44177.3|44206.3|44177.3|44206.3|44177.3|44206.3|44177.3|0
1738507800000|2025-02-02 14:50:00|44203.9|44174.9|44204.2|44175.2|44204.2|44175.2|44203.9|44174.9|0
1738508700000|2025-02-02 15:05:00|44200.1|44171.1|44198.1|44169.1|44200.1|44171.1|44198.1|44169.1|0
1738509000000|2025-02-02 15:10:00|44196.2|44167.2|44196.2|44167.2|44196.2|44167.2|44196.2|44167.2|0
1738509600000|2025-02-02 15:20:00|44196.5|44167.5|44196.3|44167.3|44196.5|44167.5|44196.3|44167.3|0
1738510200000|2025-02-02 15:30:00|44195.4|44166.4|44193.4|44164.4|44195.4|44166.4|44193.4|44164.4|0
1738510500000|2025-02-02 15:35:00|44195.7|44166.7|44195.7|44166.7|44195.7|44166.7|44195.7|44166.7|0
1738511100000|2025-02-02 15:45:00|44194.7|44165.7|44194.7|44165.7|44194.7|44165.7|44194.7|44165.7|0
1738512000000|2025-02-02 16:00:00|44194.1|44165.1|44193.4|44164.4|44194.1|44165.1|44193.4|44164.4|0
1738512300000|2025-02-02 16:05:00|44193.1|44164.1|44191|44162|44193.1|44164.1|44191|44162|0
1738512900000|2025-02-02 16:15:00|44189.8|44160.8|44188.6|44159.6|44189.8|44160.8|44188.6|44159.6|0
1738514100000|2025-02-02 16:35:00|44188|44159|44188|44159|44188|44159|44188|44159|0
1738515900000|2025-02-02 17:05:00|44188.3|44159.3|44188.3|44159.3|44188.3|44159.3|44188.3|44159.3|0
1738516500000|2025-02-02 17:15:00|44188.6|44159.6|44200.1|44171.1|44200.1|44171.1|44188.4|44159.4|0
1738517100000|2025-02-02 17:25:00|44199.9|44170.9|44186.2|44157.2|44199.9|44170.9|44186.2|44157.2|0
1738517400000|2025-02-02 17:30:00|44186.4|44157.4|44186.2|44157.2|44186.4|44157.4|44186.2|44157.2|0
1738517700000|2025-02-02 17:35:00|44185.9|44156.9|44184|44155|44185.9|44156.9|44184|44155|0
1738518000000|2025-02-02 17:40:00|44183.4|44154.4|44182.8|44153.8|44183.4|44154.4|44182.8|44153.8|0
1738518600000|2025-02-02 17:50:00|44184|44155|44184.7|44155.7|44184.7|44155.7|44183.5|44154.5|0
1738518900000|2025-02-02 17:55:00|44185.8|44156.8|44185.8|44156.8|44185.8|44156.8|44185.8|44156.8|0
1738519200000|2025-02-02 18:00:00|44185.7|44156.7|44185.7|44156.7|44185.7|44156.7|44185.7|44156.7|0
1738519500000|2025-02-02 18:05:00|44184.6|44155.6|44183.4|44154.4|44184.6|44155.6|44183.4|44154.4|0
1738519800000|2025-02-02 18:10:00|44181.4|44152.4|44190.9|44161.9|44190.9|44161.9|44181.1|44152.1|0
1738520100000|2025-02-02 18:15:00|44189.7|44160.7|44189.7|44160.7|44189.7|44160.7|44189.7|44160.7|0
1738520400000|2025-02-02 18:20:00|44192.1|44163.1|44192.1|44163.1|44192.1|44163.1|44192.1|44163.1|0
1738520700000|2025-02-02 18:25:00|44181|44152|44181|44152|44181|44152|44181|44152|0
1738521000000|2025-02-02 18:30:00|44178.6|44149.6|44178.6|44149.6|44178.6|44149.6|44178.6|44149.6|0
1738521600000|2025-02-02 18:40:00|44176.6|44147.6|44173.1|44144.1|44176.6|44147.6|44173.1|44144.1|0
1738521900000|2025-02-02 18:45:00|44172.9|44143.9|44162.2|44133.2|44172.9|44143.9|44162.1|44133.1|0
1738522200000|2025-02-02 18:50:00|44164.2|44135.2|44162.6|44133.6|44164.2|44135.2|44162.6|44133.6|0
1738522500000|2025-02-02 18:55:00|44161.6|44132.6|44161.6|44132.6|44161.6|44132.6|44161.6|44132.6|0
1738522800000|2025-02-02 19:00:00|44162.8|44133.8|44164|44135|44164|44135|44162.8|44133.8|0
1738523100000|2025-02-02 19:05:00|44162.8|44133.8|44160.8|44131.8|44162.8|44133.8|44160.8|44131.8|0
1738523400000|2025-02-02 19:10:00|44162|44133|44176.5|44147.5|44176.5|44147.5|44162|44133|0
1738525200000|2025-02-02 19:40:00|44175.6|44146.6|44173.3|44144.3|44175.6|44146.6|44173.3|44144.3|0
1738525500000|2025-02-02 19:45:00|44167.4|44138.4|44152.2|44123.2|44167.4|44138.4|44152.2|44123.2|0
1738526100000|2025-02-02 19:55:00|44152.5|44123.5|44152.5|44123.5|44152.5|44123.5|44152.5|44123.5|0
1738526400000|2025-02-02 20:00:00|44154.8|44125.8|44154.8|44125.8|44154.8|44125.8|44154.8|44125.8|0
1738526700000|2025-02-02 20:05:00|44155.4|44126.4|44158|44129|44158|44129|44155.4|44126.4|0
1738527000000|2025-02-02 20:10:00|44159.2|44130.2|44159.5|44130.5|44159.5|44130.5|44159.2|44130.2|0
1738527300000|2025-02-02 20:15:00|44159.7|44130.7|44160.9|44131.9|44160.9|44131.9|44159.7|44130.7|0
1738529100000|2025-02-02 20:45:00|44159.9|44130.9|44159.8|44130.8|44159.9|44130.9|44159.8|44130.8|0
1738533300000|2025-02-02 21:55:00|44160.4|44131.4|44160.9|44131.9|44160.9|44131.9|44160.4|44131.4|0
1738535100000|2025-02-02 22:25:00|44159.7|44130.7|44159.7|44130.7|44159.7|44130.7|44159.7|44130.7|0
1738537200000|2025-02-02 23:00:00|44552.7|44523.7|44066.2|44037.2|44552.7|44523.7|43980.2|43951.2|0
1738537500000|2025-02-02 23:05:00|44066.7|44037.7|44098.7|44069.7|44143.7|44114.7|44027.2|43998.2|0
1738537800000|2025-02-02 23:10:00|44091.2|44062.2|44021.7|43992.7|44094.2|44065.2|44012.2|43983.2|0
1738538100000|2025-02-02 23:15:00|44016.7|43987.7|43937.7|43908.7|44045.2|44016.2|43912.2|43883.2|0
1738538400000|2025-02-02 23:20:00|43936.7|43907.7|43947.7|43918.7|43990.7|43961.7|43922.7|43893.7|0
1738538700000|2025-02-02 23:25:00|43947.2|43918.2|43989.2|43960.2|44013.2|43984.2|43941.7|43912.7|0
1738539000000|2025-02-02 23:30:00|43983.7|43954.7|43992.7|43963.7|44026.2|43997.2|43980.2|43951.2|0
1738539300000|2025-02-02 23:35:00|43992.2|43963.2|43997.2|43968.2|44020.7|43991.7|43986.2|43957.2|0
1738539600000|2025-02-02 23:40:00|43997.7|43968.7|44028.2|43999.2|44029.2|44000.2|43997.7|43968.7|0
1738539900000|2025-02-02 23:45:00|44028.7|43999.7|44044.2|44015.2|44065.7|44036.7|44028.7|43999.7|0
1738540200000|2025-02-02 23:50:00|44044.7|44015.7|44062.7|44033.7|44063.7|44034.7|44027.7|43998.7|0
1738540500000|2025-02-02 23:55:00|44065.2|44036.2|44042.2|44013.2|44080.7|44051.7|44042.2|44013.2|0
1738540800000|2025-02-03 00:00:00|44042.7|44013.7|44071.7|44042.7|44080.7|44051.7|44014.2|43985.2|0
1738541100000|2025-02-03 00:05:00|44070.7|44041.7|44078.7|44049.7|44105.2|44076.2|44064.2|44035.2|0
1738541400000|2025-02-03 00:10:00|44079.7|44050.7|44070.7|44041.7|44084.2|44055.2|44060.2|44031.2|0
1738541700000|2025-02-03 00:15:00|44072.7|44043.7|44037.7|44008.7|44074.2|44045.2|44021.7|43992.7|0
1738542000000|2025-02-03 00:20:00|44035.7|44006.7|44028.2|43999.2|44047.7|44018.7|43990.7|43961.7|0
1738542300000|2025-02-03 00:25:00|44030.7|44001.7|44049.2|44020.2|44054.2|44025.2|44015.7|43986.7|0
1738542600000|2025-02-03 00:30:00|44049.7|44020.7|44058.2|44029.2|44068.7|44039.7|44042.2|44013.2|0
1738542900000|2025-02-03 00:35:00|44058.7|44029.7|44029.7|44000.7|44063.2|44034.2|44018.7|43989.7|0
1738543200000|2025-02-03 00:40:00|44027.7|43998.7|44035.2|44006.2|44059.7|44030.7|44017.7|43988.7|0
1738543500000|2025-02-03 00:45:00|44033.7|44004.7|44019.7|43990.7|44043.7|44014.7|43995.2|43966.2|0
1738543800000|2025-02-03 00:50:00|44019.2|43990.2|43994.2|43965.2|44025.7|43996.7|43991.7|43962.7|0
1738544100000|2025-02-03 00:55:00|43994.7|43965.7|44025.2|43996.2|44025.7|43996.7|43990.2|43961.2|0
1738544400000|2025-02-03 01:00:00|44014.7|43985.7|43987.7|43958.7|44022.2|43993.2|43980.7|43951.7|0
1738544700000|2025-02-03 01:05:00|43990.7|43961.7|43968.7|43939.7|43990.7|43961.7|43961.7|43932.7|0
1738545000000|2025-02-03 01:10:00|43968.2|43939.2|44027.7|43998.7|44039.2|44010.2|43963.7|43934.7|0
1738545300000|2025-02-03 01:15:00|44024.7|43995.7|44055.2|44026.2|44055.2|44026.2|44022.7|43993.7|0
1738545600000|2025-02-03 01:20:00|44055.7|44026.7|44052.7|44023.7|44083.7|44054.7|44047.7|44018.7|0
1738545900000|2025-02-03 01:25:00|44045.2|44016.2|44051.7|44022.7|44066.2|44037.2|44038.2|44009.2|0
1738546200000|2025-02-03 01:30:00|44052.2|44023.2|44062.2|44033.2|44064.7|44035.7|44045.7|44016.7|0
1738546500000|2025-02-03 01:35:00|44061.2|44032.2|44074.7|44045.7|44075.2|44046.2|44056.7|44027.7|0
1738546800000|2025-02-03 01:40:00|44072.7|44043.7|44033.7|44004.7|44082.2|44053.2|44033.7|44004.7|0
1738547100000|2025-02-03 01:45:00|44032.7|44003.7|44035.2|44006.2|44056.7|44027.7|44031.7|44002.7|0
1738547400000|2025-02-03 01:50:00|44035.7|44006.7|44019.2|43990.2|44042.2|44013.2|44014.7|43985.7|0
1738547700000|2025-02-03 01:55:00|44019.7|43990.7|44007.7|43978.7|44019.7|43990.7|43986.7|43957.7|0
1738548000000|2025-02-03 02:00:00|44009.7|43980.7|43993.7|43964.7|44013.7|43984.7|43977.7|43948.7|0
1738548300000|2025-02-03 02:05:00|43994.2|43965.2|43962.7|43933.7|43997.7|43968.7|43957.7|43928.7|0
1738548600000|2025-02-03 02:10:00|43963.2|43934.2|43976.7|43947.7|43979.7|43950.7|43943.7|43914.7|0
1738548900000|2025-02-03 02:15:00|43976.2|43947.2|43976.7|43947.7|43981.7|43952.7|43959.7|43930.7|0
1738549200000|2025-02-03 02:20:00|43977.2|43948.2|43971.7|43942.7|43979.7|43950.7|43951.7|43922.7|0
1738549500000|2025-02-03 02:25:00|43971.2|43942.2|43957.2|43928.2|43976.7|43947.7|43955.2|43926.2|0
1738549800000|2025-02-03 02:30:00|43959.7|43930.7|43953.7|43924.7|43960.7|43931.7|43940.7|43911.7|0
1738550100000|2025-02-03 02:35:00|43954.7|43925.7|43897.7|43868.7|43961.2|43932.2|43890.7|43861.7|0
1738550400000|2025-02-03 02:40:00|43893.7|43864.7|43909.7|43880.7|43909.7|43880.7|43865.2|43836.2|0
1738550700000|2025-02-03 02:45:00|43910.7|43881.7|43871.2|43842.2|43912.7|43883.7|43870.2|43841.2|0
1738551000000|2025-02-03 02:50:00|43871.7|43842.7|43873.7|43844.7|43886.2|43857.2|43853.7|43824.7|0
1738551300000|2025-02-03 02:55:00|43874.7|43845.7|43915.2|43886.2|43924.7|43895.7|43873.2|43844.2|0
1738551600000|2025-02-03 03:00:00|43916.7|43887.7|43894.2|43865.2|43916.7|43887.7|43891.7|43862.7|0
1738551900000|2025-02-03 03:05:00|43895.2|43866.2|43895.2|43866.2|43904.7|43875.7|43883.7|43854.7|0
1738552200000|2025-02-03 03:10:00|43894.7|43865.7|43881.7|43852.7|43900.2|43871.2|43876.2|43847.2|0
1738552500000|2025-02-03 03:15:00|43882.7|43853.7|43890.2|43861.2|43898.2|43869.2|43878.7|43849.7|0
1738552800000|2025-02-03 03:20:00|43891.7|43862.7|43899.7|43870.7|43908.2|43879.2|43890.2|43861.2|0
1738553100000|2025-02-03 03:25:00|43901.7|43872.7|43910.7|43881.7|43913.2|43884.2|43894.2|43865.2|0
1738553400000|2025-02-03 03:30:00|43913.2|43884.2|43916.2|43887.2|43936.7|43907.7|43908.7|43879.7|0
1738553700000|2025-02-03 03:35:00|43916.7|43887.7|43893.7|43864.7|43917.7|43888.7|43886.7|43857.7|0
1738554000000|2025-02-03 03:40:00|43894.2|43865.2|43895.7|43866.7|43897.7|43868.7|43885.7|43856.7|0
1738554300000|2025-02-03 03:45:00|43896.2|43867.2|43907.7|43878.7|43908.7|43879.7|43887.2|43858.2|0
1738554600000|2025-02-03 03:50:00|43908.2|43879.2|43912.2|43883.2|43913.7|43884.7|43900.7|43871.7|0
1738554900000|2025-02-03 03:55:00|43911.7|43882.7|43911.2|43882.2|43918.7|43889.7|43908.2|43879.2|0
1738555200000|2025-02-03 04:00:00|43910.2|43881.2|43923.7|43894.7|43935.2|43906.2|43906.7|43877.7|0
1738555500000|2025-02-03 04:05:00|43923.2|43894.2|43910.2|43881.2|43923.7|43894.7|43906.2|43877.2|0
1738555800000|2025-02-03 04:10:00|43909.7|43880.7|43929.2|43900.2|43929.2|43900.2|43909.2|43880.2|0
1738556100000|2025-02-03 04:15:00|43929.7|43900.7|43920.7|43891.7|43932.2|43903.2|43919.7|43890.7|0
1738556400000|2025-02-03 04:20:00|43920.2|43891.2|43913.2|43884.2|43920.2|43891.2|43899.2|43870.2|0
1738556700000|2025-02-03 04:25:00|43912.2|43883.2|43900.7|43871.7|43914.2|43885.2|43899.7|43870.7|0
1738557000000|2025-02-03 04:30:00|43899.7|43870.7|43840.2|43811.2|43899.7|43870.7|43840.2|43811.2|0
1738557300000|2025-02-03 04:35:00|43839.7|43810.7|43834.2|43805.2|43846.2|43817.2|43824.7|43795.7|0
1738557600000|2025-02-03 04:40:00|43834.7|43805.7|43848.7|43819.7|43859.7|43830.7|43834.7|43805.7|0
1738557900000|2025-02-03 04:45:00|43848.2|43819.2|43862.2|43833.2|43867.2|43838.2|43847.7|43818.7|0
1738558200000|2025-02-03 04:50:00|43862.7|43833.7|43877.7|43848.7|43878.7|43849.7|43852.2|43823.2|0
1738558500000|2025-02-03 04:55:00|43876.7|43847.7|43875.2|43846.2|43884.7|43855.7|43874.2|43845.2|0
1738558800000|2025-02-03 05:00:00|43877.2|43848.2|43860.7|43831.7|43877.2|43848.2|43860.7|43831.7|0
1738559100000|2025-02-03 05:05:00|43861.7|43832.7|43864.7|43835.7|43872.7|43843.7|43861.7|43832.7|0
1738559400000|2025-02-03 05:10:00|43864.2|43835.2|43883.2|43854.2|43892.7|43863.7|43861.7|43832.7|0
1738559700000|2025-02-03 05:15:00|43881.7|43852.7|43882.7|43853.7|43887.2|43858.2|43875.2|43846.2|0
1738560000000|2025-02-03 05:20:00|43883.2|43854.2|43875.7|43846.7|43885.7|43856.7|43867.7|43838.7|0
1738560300000|2025-02-03 05:25:00|43877.2|43848.2|43866.2|43837.2|43878.7|43849.7|43860.7|43831.7|0
1738560600000|2025-02-03 05:30:00|43865.7|43836.7|43863.7|43834.7|43871.7|43842.7|43859.2|43830.2|0
1738560900000|2025-02-03 05:35:00|43864.2|43835.2|43873.7|43844.7|43873.7|43844.7|43858.7|43829.7|0
1738561200000|2025-02-03 05:40:00|43874.7|43845.7|43886.7|43857.7|43889.7|43860.7|43874.7|43845.7|0
1738561500000|2025-02-03 05:45:00|43886.2|43857.2|43897.2|43868.2|43897.2|43868.2|43879.7|43850.7|0
1738561800000|2025-02-03 05:50:00|43897.7|43868.7|43918.7|43889.7|43923.7|43894.7|43897.7|43868.7|0
1738562100000|2025-02-03 05:55:00|43918.2|43889.2|43917.7|43888.7|43919.7|43890.7|43909.7|43880.7|0
1738562400000|2025-02-03 06:00:00|43917.2|43888.2|43920.2|43891.2|43938.2|43909.2|43912.7|43883.7|0
1738562700000|2025-02-03 06:05:00|43917.7|43888.7|43926.2|43897.2|43926.2|43897.2|43909.2|43880.2|0
1738563000000|2025-02-03 06:10:00|43924.7|43895.7|43912.2|43883.2|43929.2|43900.2|43911.2|43882.2|0
1738563300000|2025-02-03 06:15:00|43912.7|43883.7|43900.7|43871.7|43919.2|43890.2|43897.2|43868.2|0
1738563600000|2025-02-03 06:20:00|43900.2|43871.2|43895.7|43866.7|43905.7|43876.7|43890.7|43861.7|0
1738563900000|2025-02-03 06:25:00|43895.2|43866.2|43895.2|43866.2|43899.7|43870.7|43882.7|43853.7|0
1738564200000|2025-02-03 06:30:00|43899.7|43870.7|43884.7|43855.7|43912.7|43883.7|43884.2|43855.2|0
1738564500000|2025-02-03 06:35:00|43884.2|43855.2|43881.7|43852.7|43893.2|43864.2|43881.7|43852.7|0
1738564800000|2025-02-03 06:40:00|43884.7|43855.7|43889.2|43860.2|43899.7|43870.7|43881.7|43852.7|0
1738565100000|2025-02-03 06:45:00|43889.7|43860.7|43912.7|43883.7|43929.2|43900.2|43882.7|43853.7|0
1738565400000|2025-02-03 06:50:00|43912.2|43883.2|43883.7|43854.7|43913.2|43884.2|43878.2|43849.2|0
1738565700000|2025-02-03 06:55:00|43884.2|43855.2|43893.7|43864.7|43893.7|43864.7|43873.2|43844.2|0
1738566000000|2025-02-03 07:00:00|43894.7|43865.7|43913.2|43884.2|43914.2|43885.2|43892.7|43863.7|0
1738566300000|2025-02-03 07:05:00|43912.7|43883.7|43913.7|43884.7|43923.2|43894.2|43903.7|43874.7|0
1738566600000|2025-02-03 07:10:00|43912.7|43883.7|43917.7|43888.7|43930.2|43901.2|43907.2|43878.2|0
1738566900000|2025-02-03 07:15:00|43916.7|43887.7|43921.7|43892.7|43923.7|43894.7|43903.2|43874.2|0
1738567200000|2025-02-03 07:20:00|43922.2|43893.2|43920.2|43891.2|43930.2|43901.2|43918.2|43889.2|0
1738567500000|2025-02-03 07:25:00|43920.7|43891.7|43918.7|43889.7|43924.2|43895.2|43907.7|43878.7|0
1738567800000|2025-02-03 07:30:00|43920.7|43891.7|43908.7|43879.7|43921.7|43892.7|43899.2|43870.2|0
1738568100000|2025-02-03 07:35:00|43909.2|43880.2|43901.7|43872.7|43909.7|43880.7|43892.7|43863.7|0
1738568400000|2025-02-03 07:40:00|43902.2|43873.2|43913.7|43884.7|43923.2|43894.2|43902.2|43873.2|0
1738568700000|2025-02-03 07:45:00|43912.7|43883.7|43946.7|43917.7|43951.2|43922.2|43896.2|43867.2|0
1738569000000|2025-02-03 07:50:00|43945.7|43916.7|43946.2|43917.2|43955.2|43926.2|43932.7|43903.7|0
1738569300000|2025-02-03 07:55:00|43937.2|43908.2|43901.7|43872.7|43937.7|43908.7|43895.2|43866.2|0
1738569600000|2025-02-03 08:00:00|43899.2|43870.2|43922.2|43893.2|43932.7|43903.7|43890.7|43861.7|0
1738569900000|2025-02-03 08:05:00|43921.7|43892.7|43966.7|43937.7|43968.2|43939.2|43912.2|43883.2|0
1738570200000|2025-02-03 08:10:00|43965.7|43936.7|43968.7|43939.7|43969.2|43940.2|43951.7|43922.7|0
1738570500000|2025-02-03 08:15:00|43968.2|43939.2|44033.2|44004.2|44035.7|44006.7|43947.2|43918.2|0
1738570800000|2025-02-03 08:20:00|44031.7|44002.7|44026.2|43997.2|44056.7|44027.7|44020.2|43991.2|0
1738571100000|2025-02-03 08:25:00|44022.2|43993.2|43994.7|43965.7|44024.2|43995.2|43988.2|43959.2|0
1738571400000|2025-02-03 08:30:00|43993.7|43964.7|44000.2|43971.2|44015.2|43986.2|43981.7|43952.7|0
1738571700000|2025-02-03 08:35:00|44002.2|43973.2|44006.7|43977.7|44031.7|44002.7|44000.7|43971.7|0
1738572000000|2025-02-03 08:40:00|44004.7|43975.7|44011.7|43982.7|44016.2|43987.2|43991.7|43962.7|0
1738572300000|2025-02-03 08:45:00|44011.2|43982.2|44003.2|43974.2|44012.7|43983.7|43996.2|43967.2|0
1738572600000|2025-02-03 08:50:00|44001.7|43972.7|44000.2|43971.2|44017.2|43988.2|43997.2|43968.2|0
1738572900000|2025-02-03 08:55:00|43999.7|43970.7|44032.7|44003.7|44042.7|44013.7|43999.7|43970.7|0
1738573200000|2025-02-03 09:00:00|44033.7|44004.7|44016.7|43987.7|44035.2|44006.2|43999.7|43970.7|0
1738573500000|2025-02-03 09:05:00|44015.2|43986.2|43974.2|43945.2|44015.2|43986.2|43972.2|43943.2|0
1738573800000|2025-02-03 09:10:00|43971.2|43942.2|43983.7|43954.7|43992.2|43963.2|43960.2|43931.2|0
1738574100000|2025-02-03 09:15:00|43982.7|43953.7|43967.7|43938.7|43991.7|43962.7|43963.2|43934.2|0
1738574400000|2025-02-03 09:20:00|43966.7|43937.7|43976.2|43947.2|43978.2|43949.2|43956.2|43927.2|0
1738574700000|2025-02-03 09:25:00|43978.2|43949.2|43981.7|43952.7|43989.7|43960.7|43971.2|43942.2|0
1738575000000|2025-02-03 09:30:00|43980.2|43951.2|43997.7|43968.7|43997.7|43968.7|43980.2|43951.2|0
1738575300000|2025-02-03 09:35:00|43997.2|43968.2|43958.2|43929.2|44001.2|43972.2|43957.2|43928.2|0
1738575600000|2025-02-03 09:40:00|43961.7|43932.7|43950.7|43921.7|43969.7|43940.7|43945.2|43916.2|0
1738575900000|2025-02-03 09:45:00|43952.2|43923.2|43938.7|43909.7|43956.2|43927.2|43930.7|43901.7|0
1738576200000|2025-02-03 09:50:00|43934.7|43905.7|43930.2|43901.2|43948.2|43919.2|43926.2|43897.2|0
1738576500000|2025-02-03 09:55:00|43929.2|43900.2|43914.2|43885.2|43932.2|43903.2|43909.2|43880.2|0
1738576800000|2025-02-03 10:00:00|43914.7|43885.7|43904.2|43875.2|43927.2|43898.2|43901.2|43872.2|0
1738577100000|2025-02-03 10:05:00|43903.7|43874.7|43943.2|43914.2|43944.7|43915.7|43902.7|43873.7|0
1738577400000|2025-02-03 10:10:00|43942.7|43913.7|43945.7|43916.7|43948.7|43919.7|43925.2|43896.2|0
1738577700000|2025-02-03 10:15:00|43945.2|43916.2|43942.2|43913.2|43948.7|43919.7|43934.7|43905.7|0
1738578000000|2025-02-03 10:20:00|43942.7|43913.7|43938.7|43909.7|43950.2|43921.2|43931.2|43902.2|0
1738578300000|2025-02-03 10:25:00|43939.2|43910.2|43945.2|43916.2|43948.2|43919.2|43933.7|43904.7|0
1738578600000|2025-02-03 10:30:00|43946.7|43917.7|43984.7|43955.7|43988.7|43959.7|43946.7|43917.7|0
1738578900000|2025-02-03 10:35:00|43984.2|43955.2|43985.7|43956.7|43989.2|43960.2|43976.2|43947.2|0
1738579200000|2025-02-03 10:40:00|43986.2|43957.2|43993.7|43964.7|43997.7|43968.7|43979.2|43950.2|0
1738579500000|2025-02-03 10:45:00|43993.2|43964.2|43978.2|43949.2|44000.7|43971.7|43975.7|43946.7|0
1738579800000|2025-02-03 10:50:00|43978.7|43949.7|43974.2|43945.2|43983.7|43954.7|43965.7|43936.7|0
1738580100000|2025-02-03 10:55:00|43975.7|43946.7|43981.7|43952.7|43981.7|43952.7|43968.2|43939.2|0
1738580400000|2025-02-03 11:00:00|43985.7|43956.7|44005.7|43976.7|44015.2|43986.2|43982.2|43953.2|0
1738580700000|2025-02-03 11:05:00|44005.2|43976.2|44021.2|43992.2|44024.2|43995.2|44004.2|43975.2|0
1738581000000|2025-02-03 11:10:00|44021.7|43992.7|44026.7|43997.7|44027.2|43998.2|44011.7|43982.7|0
1738581300000|2025-02-03 11:15:00|44024.7|43995.7|44009.2|43980.2|44024.7|43995.7|44003.2|43974.2|0
1738581600000|2025-02-03 11:20:00|44010.2|43981.2|44002.7|43973.7|44010.2|43981.2|43998.2|43969.2|0
1738581900000|2025-02-03 11:25:00|44003.2|43974.2|43997.2|43968.2|44015.2|43986.2|43990.7|43961.7|0
1738582200000|2025-02-03 11:30:00|43996.2|43967.2|43984.2|43955.2|44001.2|43972.2|43983.2|43954.2|0
1738582500000|2025-02-03 11:35:00|43985.2|43956.2|43987.2|43958.2|43993.2|43964.2|43981.7|43952.7|0
1738582800000|2025-02-03 11:40:00|43986.7|43957.7|43980.2|43951.2|43987.7|43958.7|43975.2|43946.2|0
1738583100000|2025-02-03 11:45:00|43979.7|43950.7|43956.7|43927.7|43987.7|43958.7|43955.2|43926.2|0
1738583400000|2025-02-03 11:50:00|43957.2|43928.2|43945.2|43916.2|43958.7|43929.7|43935.2|43906.2|0
1738583700000|2025-02-03 11:55:00|43945.7|43916.7|43961.7|43932.7|43972.7|43943.7|43945.7|43916.7|0
1738584000000|2025-02-03 12:00:00|43977.2|43948.2|43967.2|43938.2|43996.7|43967.7|43965.2|43936.2|0
1738584300000|2025-02-03 12:05:00|43967.7|43938.7|43957.2|43928.2|43972.2|43943.2|43955.2|43926.2|0
1738584600000|2025-02-03 12:10:00|43957.7|43928.7|43956.2|43927.2|43961.2|43932.2|43939.2|43910.2|0
1738584900000|2025-02-03 12:15:00|43955.7|43926.7|43939.2|43910.2|43965.2|43936.2|43937.2|43908.2|0
1738585200000|2025-02-03 12:20:00|43938.2|43909.2|43956.7|43927.7|43958.2|43929.2|43938.2|43909.2|0
1738585500000|2025-02-03 12:25:00|43957.2|43928.2|43943.2|43914.2|43968.7|43939.7|43942.7|43913.7|0
1738585800000|2025-02-03 12:30:00|43942.7|43913.7|43923.2|43894.2|43948.7|43919.7|43917.7|43888.7|0
1738586100000|2025-02-03 12:35:00|43922.2|43893.2|43909.2|43880.2|43925.2|43896.2|43907.2|43878.2|0
1738586400000|2025-02-03 12:40:00|43909.7|43880.7|43900.2|43871.2|43916.7|43887.7|43900.2|43871.2|0
1738586700000|2025-02-03 12:45:00|43901.2|43872.2|43886.2|43857.2|43904.2|43875.2|43880.2|43851.2|0
1738587000000|2025-02-03 12:50:00|43885.7|43856.7|43884.7|43855.7|43892.7|43863.7|43879.2|43850.2|0
1738587300000|2025-02-03 12:55:00|43884.2|43855.2|43877.2|43848.2|43892.7|43863.7|43859.2|43830.2|0
1738587600000|2025-02-03 13:00:00|43878.7|43849.7|43937.2|43908.2|43951.2|43922.2|43878.2|43849.2|0
1738587900000|2025-02-03 13:05:00|43938.2|43909.2|43965.7|43936.7|44020.7|43991.7|43937.2|43908.2|0
1738588200000|2025-02-03 13:10:00|43963.7|43934.7|43996.7|43967.7|44005.7|43976.7|43945.2|43916.2|0
1738588500000|2025-02-03 13:15:00|43995.2|43966.2|43995.7|43966.7|44004.7|43975.7|43986.7|43957.7|0
1738588800000|2025-02-03 13:20:00|43999.2|43970.2|43975.7|43946.7|44013.7|43984.7|43956.2|43927.2|0
1738589100000|2025-02-03 13:25:00|43976.2|43947.2|43976.2|43947.2|43985.2|43956.2|43965.7|43936.7|0
1738589400000|2025-02-03 13:30:00|43976.7|43947.7|43971.2|43942.2|43999.7|43970.7|43966.7|43937.7|0
1738589700000|2025-02-03 13:35:00|43967.2|43938.2|43936.7|43907.7|43967.2|43938.2|43936.7|43907.7|0
1738590000000|2025-02-03 13:40:00|43936.2|43907.2|43942.7|43913.7|43952.2|43923.2|43931.2|43902.2|0
1738590300000|2025-02-03 13:45:00|43942.2|43913.2|43942.7|43913.7|43953.2|43924.2|43923.7|43894.7|0
1738590600000|2025-02-03 13:50:00|43941.2|43912.2|43941.7|43912.7|43942.2|43913.2|43919.7|43890.7|0
1738590900000|2025-02-03 13:55:00|43941.2|43912.2|43941.2|43912.2|43944.2|43915.2|43928.2|43899.2|0
1738591200000|2025-02-03 14:00:00|43940.7|43911.7|43918.2|43889.2|43941.2|43912.2|43915.2|43886.2|0
1738591500000|2025-02-03 14:05:00|43917.7|43888.7|43911.2|43882.2|43932.7|43903.7|43909.2|43880.2|0
1738591800000|2025-02-03 14:10:00|43912.7|43883.7|43921.7|43892.7|43946.7|43917.7|43886.2|43857.2|0
1738592100000|2025-02-03 14:15:00|43921.2|43892.2|43895.2|43866.2|43922.2|43893.2|43889.7|43860.7|0
1738592400000|2025-02-03 14:20:00|43898.2|43869.2|43887.7|43858.7|43899.2|43870.2|43882.7|43853.7|0
1738592700000|2025-02-03 14:25:00|43895.2|43866.2|43993.7|43964.7|43993.7|43964.7|43891.2|43862.2|0
1738593000000|2025-02-03 14:30:00|43974.7|43945.7|44121|44092|44176.5|44147.5|43945.2|43916.2|0
1738593300000|2025-02-03 14:35:00|44118.5|44089.5|44090.5|44061.5|44136|44107|44044.5|44015.5|0
1738593600000|2025-02-03 14:40:00|44088.5|44059.5|44013.5|43984.5|44089|44060|43999.5|43970.5|0
1738593900000|2025-02-03 14:45:00|44011|43982|44016|43987|44033.5|44004.5|43972|43943|0
1738594200000|2025-02-03 14:50:00|44012|43983|43937|43908|44017|43988|43915.5|43886.5|0
1738594500000|2025-02-03 14:55:00|43933.5|43904.5|43951|43922|44003.5|43974.5|43912|43883|0
1738594800000|2025-02-03 15:00:00|43948.5|43919.5|43941|43912|43975|43946|43895.5|43866.5|0
1738595100000|2025-02-03 15:05:00|43938|43909|43984|43955|44001|43972|43930.5|43901.5|0
1738595400000|2025-02-03 15:10:00|43981|43952|43957.5|43928.5|43988.5|43959.5|43924.5|43895.5|0
1738595700000|2025-02-03 15:15:00|43960|43931|43935|43906|43972|43943|43932.5|43903.5|0
1738596000000|2025-02-03 15:20:00|43934|43905|44225.5|44196.5|44252.5|44223.5|43918|43889|0
1738596300000|2025-02-03 15:25:00|44227|44198|44349.5|44320.5|44349.5|44320.5|44176.5|44147.5|0
1738596600000|2025-02-03 15:30:00|44348|44319|44356|44327|44371|44342|44295|44266|0
1738596900000|2025-02-03 15:35:00|44346|44317|44377|44348|44388|44359|44311.5|44282.5|0
1738597200000|2025-02-03 15:40:00|44364|44335|44429.5|44400.5|44477.5|44448.5|44338|44309|0
1738597500000|2025-02-03 15:45:00|44421.5|44392.5|44389.5|44360.5|44432.5|44403.5|44345|44316|0
1738597800000|2025-02-03 15:50:00|44393|44364|44389.5|44360.5|44432.5|44403.5|44376|44347|0
1738598100000|2025-02-03 15:55:00|44388.5|44359.5|44427.5|44398.5|44445.5|44416.5|44370|44341|0
1738598400000|2025-02-03 16:00:00|44430|44401|44402.5|44373.5|44471.5|44442.5|44341.5|44312.5|0
1738598700000|2025-02-03 16:05:00|44408.5|44379.5|44405|44376|44423.5|44394.5|44288.5|44259.5|0
1738599000000|2025-02-03 16:10:00|44413|44384|44462.5|44433.5|44470|44441|44413|44384|0
1738599300000|2025-02-03 16:15:00|44460.5|44431.5|44501.5|44472.5|44513.5|44484.5|44435|44406|0
1738599600000|2025-02-03 16:20:00|44502|44473|44507.5|44478.5|44532.5|44503.5|44492|44463|0
1738599900000|2025-02-03 16:25:00|44501.5|44472.5|44462|44433|44514.5|44485.5|44437.5|44408.5|0
1738600200000|2025-02-03 16:30:00|44462.5|44433.5|44493|44464|44502|44473|44424|44395|0
1738600500000|2025-02-03 16:35:00|44495|44466|44525|44496|44525|44496|44481.5|44452.5|0
1738600800000|2025-02-03 16:40:00|44530|44501|44527.5|44498.5|44533.5|44504.5|44465|44436|0
1738601100000|2025-02-03 16:45:00|44529.5|44500.5|44470.5|44441.5|44530.5|44501.5|44462|44433|0
1738601400000|2025-02-03 16:50:00|44475.5|44446.5|44491.5|44462.5|44524|44495|44475.5|44446.5|0
1738601700000|2025-02-03 16:55:00|44489|44460|44406.5|44377.5|44491.5|44462.5|44385|44356|0
1738602000000|2025-02-03 17:00:00|44415|44386|44403.5|44374.5|44436|44407|44379.5|44350.5|0
1738602300000|2025-02-03 17:05:00|44408.5|44379.5|44425|44396|44428|44399|44381|44352|0
1738602600000|2025-02-03 17:10:00|44421|44392|44397.5|44368.5|44440.5|44411.5|44373|44344|0
1738602900000|2025-02-03 17:15:00|44397|44368|44422|44393|44422.5|44393.5|44382.5|44353.5|0
1738603200000|2025-02-03 17:20:00|44422.5|44393.5|44504.5|44475.5|44504.5|44475.5|44422.5|44393.5|0
1738603500000|2025-02-03 17:25:00|44507|44478|44449|44420|44523.5|44494.5|44447.5|44418.5|0
1738603800000|2025-02-03 17:30:00|44446|44417|44415.5|44386.5|44466.5|44437.5|44409.5|44380.5|0
1738604100000|2025-02-03 17:35:00|44414|44385|44400.5|44371.5|44424.5|44395.5|44382.5|44353.5|0
1738604400000|2025-02-03 17:40:00|44399|44370|44380.5|44351.5|44409.5|44380.5|44373.5|44344.5|0
1738604700000|2025-02-03 17:45:00|44383.5|44354.5|44391|44362|44413|44384|44373.5|44344.5|0
1738605000000|2025-02-03 17:50:00|44391.5|44362.5|44461.5|44432.5|44472.5|44443.5|44391.5|44362.5|0
1738605300000|2025-02-03 17:55:00|44459.5|44430.5|44430|44401|44463.5|44434.5|44339.5|44310.5|0
1738605600000|2025-02-03 18:00:00|44426|44397|44446|44417|44450|44421|44346.5|44317.5|0
1738605900000|2025-02-03 18:05:00|44445|44416|44402|44373|44468.5|44439.5|44395|44366|0
1738606200000|2025-02-03 18:10:00|44408|44379|44445.5|44416.5|44473.5|44444.5|44386.5|44357.5|0
1738606500000|2025-02-03 18:15:00|44444.5|44415.5|44425|44396|44468.5|44439.5|44413|44384|0
1738606800000|2025-02-03 18:20:00|44424.5|44395.5|44441|44412|44463|44434|44416|44387|0
1738607100000|2025-02-03 18:25:00|44442.5|44413.5|44466.5|44437.5|44491.5|44462.5|44433.5|44404.5|0
1738607400000|2025-02-03 18:30:00|44475|44446|44499|44470|44506|44477|44461|44432|0
1738607700000|2025-02-03 18:35:00|44496.5|44467.5|44489.5|44460.5|44516|44487|44467.5|44438.5|0
1738608000000|2025-02-03 18:40:00|44489|44460|44462|44433|44491.5|44462.5|44434.5|44405.5|0
1738608300000|2025-02-03 18:45:00|44465.5|44436.5|44494.5|44465.5|44510|44481|44463.5|44434.5|0
1738608600000|2025-02-03 18:50:00|44495|44466|44516.5|44487.5|44520.5|44491.5|44493.5|44464.5|0
1738608900000|2025-02-03 18:55:00|44517.5|44488.5|44514.5|44485.5|44528.5|44499.5|44507.5|44478.5|0
1738609200000|2025-02-03 19:00:00|44512.5|44483.5|44517.5|44488.5|44537.5|44508.5|44504.5|44475.5|0
1738609500000|2025-02-03 19:05:00|44516.5|44487.5|44531|44502|44539.5|44510.5|44503|44474|0
1738609800000|2025-02-03 19:10:00|44533.5|44504.5|44555|44526|44556.5|44527.5|44531.5|44502.5|0
1738610100000|2025-02-03 19:15:00|44554.5|44525.5|44566.5|44537.5|44572.5|44543.5|44551|44522|0
1738610400000|2025-02-03 19:20:00|44567|44538|44579|44550|44586|44557|44558.5|44529.5|0
1738610700000|2025-02-03 19:25:00|44577.5|44548.5|44555.5|44526.5|44585.5|44556.5|44554.5|44525.5|0
1738611000000|2025-02-03 19:30:00|44554|44525|44567|44538|44581.5|44552.5|44554|44525|0
1738611300000|2025-02-03 19:35:00|44559.5|44530.5|44543|44514|44560.5|44531.5|44533.5|44504.5|0
1738611600000|2025-02-03 19:40:00|44545.5|44516.5|44580|44551|44582.5|44553.5|44532.5|44503.5|0
1738611900000|2025-02-03 19:45:00|44580.5|44551.5|44598|44569|44608.5|44579.5|44579.5|44550.5|0
1738612200000|2025-02-03 19:50:00|44601.5|44572.5|44583|44554|44607.5|44578.5|44583|44554|0
1738612500000|2025-02-03 19:55:00|44583.5|44554.5|44579|44550|44587.5|44558.5|44558.5|44529.5|0
1738612800000|2025-02-03 20:00:00|44581.5|44552.5|44577|44548|44586.5|44557.5|44552.5|44523.5|0
1738613100000|2025-02-03 20:05:00|44576.5|44547.5|44549|44520|44578|44549|44543|44514|0
1738613400000|2025-02-03 20:10:00|44548.5|44519.5|44525.5|44496.5|44556.5|44527.5|44519.5|44490.5|0
1738613700000|2025-02-03 20:15:00|44524.5|44495.5|44547.5|44518.5|44550.5|44521.5|44515.5|44486.5|0
1738614000000|2025-02-03 20:20:00|44545.5|44516.5|44530|44501|44555.5|44526.5|44521.5|44492.5|0
1738614300000|2025-02-03 20:25:00|44530.5|44501.5|44475.5|44446.5|44530.5|44501.5|44467.5|44438.5|0
1738614600000|2025-02-03 20:30:00|44479.5|44450.5|44486.5|44457.5|44496.5|44467.5|44447.5|44418.5|0
1738614900000|2025-02-03 20:35:00|44482.5|44453.5|44491|44462|44517|44488|44468.5|44439.5|0
1738615200000|2025-02-03 20:40:00|44495|44466|44483.5|44454.5|44509.5|44480.5|44473.5|44444.5|0
1738615500000|2025-02-03 20:45:00|44485|44456|44517|44488|44517|44488|44476|44447|0
1738615800000|2025-02-03 20:50:00|44524|44495|44486|44457|44551|44522|44481.5|44452.5|0
1738616100000|2025-02-03 20:55:00|44485.5|44456.5|44439.5|44410.5|44485.5|44456.5|44423.5|44394.5|0
1738616400000|2025-02-03 21:00:00|44435|44406|44465.5|44436.5|44470|44441|44432|44403|0
1738616700000|2025-02-03 21:05:00|44475|44446|44450|44421|44476|44447|44447.5|44418.5|0
1738617000000|2025-02-03 21:10:00|44449.5|44420.5|44441.5|44412.5|44460.5|44431.5|44440.5|44411.5|0
1738617300000|2025-02-03 21:15:00|44439|44410|44542|44513|44542|44513|44438.5|44409.5|0
1738617600000|2025-02-03 21:20:00|44535|44506|44521|44492|44569|44540|44510|44481|0
1738617900000|2025-02-03 21:25:00|44521.5|44492.5|44548|44519|44554.5|44525.5|44513|44484|0
1738618200000|2025-02-03 21:30:00|44547.5|44518.5|44549|44520|44554.5|44525.5|44535.5|44506.5|0
1738618500000|2025-02-03 21:35:00|44548.5|44519.5|44677.5|44648.5|44685|44656|44527|44498|0
1738618800000|2025-02-03 21:40:00|44681.5|44652.5|44635|44606|44685.5|44656.5|44632.5|44603.5|0
1738619100000|2025-02-03 21:45:00|44632.5|44603.5|44637.5|44608.5|44653.5|44624.5|44630|44601|0
1738619400000|2025-02-03 21:50:00|44635|44606|44629.5|44600.5|44638.5|44609.5|44624|44595|0
1738619700000|2025-02-03 21:55:00|44628|44599|44620|44591|44630.5|44601.5|44609|44580|0
1738620000000|2025-02-03 22:00:00|44620.7|44591.7|44622.8|44593.8|44624.5|44595.5|44616|44587|0
1738620300000|2025-02-03 22:05:00|44622.9|44593.9|44629.8|44600.8|44631.7|44602.7|44622.3|44593.3|0
1738620600000|2025-02-03 22:10:00|44631.2|44602.2|44626.1|44597.1|44634.9|44605.9|44626.1|44597.1|0
1738620900000|2025-02-03 22:15:00|44626|44597|44622.9|44593.9|44626|44597|44620.7|44591.7|0
1738621200000|2025-02-03 22:20:00|44623.2|44594.2|44625.7|44596.7|44630.2|44601.2|44623|44594|0
1738621500000|2025-02-03 22:25:00|44625.8|44596.8|44627.9|44598.9|44627.9|44598.9|44625.6|44596.6|0
1738621800000|2025-02-03 22:30:00|44628.2|44599.2|44628.4|44599.4|44630.9|44601.9|44626.8|44597.8|0
1738622100000|2025-02-03 22:35:00|44629|44600|44632|44603|44632.3|44603.3|44629|44600|0
1738622400000|2025-02-03 22:40:00|44631.9|44602.9|44634.7|44605.7|44635|44606|44630.3|44601.3|0
1738622700000|2025-02-03 22:45:00|44635.3|44606.3|44642.7|44613.7|44642.7|44613.7|44635.3|44606.3|0
1738623000000|2025-02-03 22:50:00|44640.5|44611.5|44651.8|44622.8|44655.1|44626.1|44639.9|44610.9|0
1738623300000|2025-02-03 22:55:00|44649.6|44620.6|44671.5|44642.5|44671.8|44642.8|44649.6|44620.6|0
1738623600000|2025-02-03 23:00:00|44701|44672|44642.5|44613.5|44701|44672|44638|44609|0
1738623900000|2025-02-03 23:05:00|44643|44614|44630|44601|44650|44621|44628|44599|0
1738624200000|2025-02-03 23:10:00|44629.5|44600.5|44624.5|44595.5|44640.5|44611.5|44623.5|44594.5|0
1738624500000|2025-02-03 23:15:00|44624|44595|44621.5|44592.5|44632.5|44603.5|44620|44591|0
1738624800000|2025-02-03 23:20:00|44621|44592|44637.5|44608.5|44642.5|44613.5|44612.5|44583.5|0
1738625100000|2025-02-03 23:25:00|44636.5|44607.5|44629.5|44600.5|44644|44615|44626.5|44597.5|0
1738625400000|2025-02-03 23:30:00|44630|44601|44624|44595|44634.5|44605.5|44619|44590|0
1738625700000|2025-02-03 23:35:00|44622.5|44593.5|44623.5|44594.5|44633|44604|44619.5|44590.5|0
1738626000000|2025-02-03 23:40:00|44622.5|44593.5|44622|44593|44626.5|44597.5|44619.5|44590.5|0
1738626300000|2025-02-03 23:45:00|44621|44592|44615|44586|44635|44606|44614.5|44585.5|0
1738626600000|2025-02-03 23:50:00|44616|44587|44621|44592|44624|44595|44603|44574|0
1738626900000|2025-02-03 23:55:00|44620.5|44591.5|44619.5|44590.5|44624.5|44595.5|44615.5|44586.5|0
1738627200000|2025-02-04 00:00:00|44616.5|44587.5|44593|44564|44619.5|44590.5|44591.5|44562.5|0
1738627500000|2025-02-04 00:05:00|44592.5|44563.5|44592|44563|44596.5|44567.5|44586|44557|0
1738627800000|2025-02-04 00:10:00|44592.5|44563.5|44586|44557|44595|44566|44583|44554|0
1738628100000|2025-02-04 00:15:00|44586.5|44557.5|44586|44557|44602.5|44573.5|44577.5|44548.5|0
1738628400000|2025-02-04 00:20:00|44586.5|44557.5|44576|44547|44588|44559|44570|44541|0
1738628700000|2025-02-04 00:25:00|44576.5|44547.5|44584|44555|44591|44562|44575.5|44546.5|0
1738629000000|2025-02-04 00:30:00|44584.5|44555.5|44591|44562|44598|44569|44584|44555|0
1738629300000|2025-02-04 00:35:00|44590.5|44561.5|44593|44564|44598|44569|44586.5|44557.5|0
1738629600000|2025-02-04 00:40:00|44593.5|44564.5|44597|44568|44597|44568|44589|44560|0
1738629900000|2025-02-04 00:45:00|44597.5|44568.5|44576.5|44547.5|44597.5|44568.5|44576|44547|0
1738630200000|2025-02-04 00:50:00|44578|44549|44580.5|44551.5|44582|44553|44572.5|44543.5|0
1738630500000|2025-02-04 00:55:00|44581.5|44552.5|44589|44560|44593|44564|44581|44552|0
1738630800000|2025-02-04 01:00:00|44588|44559|44571|44542|44588|44559|44569|44540|0
1738631100000|2025-02-04 01:05:00|44571.5|44542.5|44559.5|44530.5|44574|44545|44558.5|44529.5|0
1738631400000|2025-02-04 01:10:00|44560|44531|44538|44509|44563|44534|44533.5|44504.5|0
1738631700000|2025-02-04 01:15:00|44538.5|44509.5|44538|44509|44551.5|44522.5|44536|44507|0
1738632000000|2025-02-04 01:20:00|44537.5|44508.5|44541.5|44512.5|44553|44524|44535|44506|0
1738632300000|2025-02-04 01:25:00|44541|44512|44542.5|44513.5|44544|44515|44535|44506|0
1738632600000|2025-02-04 01:30:00|44542|44513|44520|44491|44544.5|44515.5|44501|44472|0
1738632900000|2025-02-04 01:35:00|44519.5|44490.5|44516.5|44487.5|44521|44492|44509|44480|0
1738633200000|2025-02-04 01:40:00|44516|44487|44529|44500|44534|44505|44516|44487|0
1738633500000|2025-02-04 01:45:00|44529.5|44500.5|44530|44501|44532|44503|44520|44491|0
1738633800000|2025-02-04 01:50:00|44529|44500|44533|44504|44538.5|44509.5|44528|44499|0
1738634100000|2025-02-04 01:55:00|44533.5|44504.5|44536|44507|44542.5|44513.5|44528|44499|0
1738634400000|2025-02-04 02:00:00|44540|44511|44531|44502|44540|44511|44524|44495|0
1738634700000|2025-02-04 02:05:00|44530.5|44501.5|44538|44509|44540|44511|44528|44499|0
1738635000000|2025-02-04 02:10:00|44537.5|44508.5|44533|44504|44537.5|44508.5|44528|44499|0
1738635300000|2025-02-04 02:15:00|44532.5|44503.5|44526|44497|44533.5|44504.5|44522|44493|0
1738635600000|2025-02-04 02:20:00|44526.5|44497.5|44513|44484|44529|44500|44509|44480|0
1738635900000|2025-02-04 02:25:00|44512.5|44483.5|44519|44490|44526|44497|44511|44482|0
1738636200000|2025-02-04 02:30:00|44519.5|44490.5|44514|44485|44521|44492|44508|44479|0
1738636500000|2025-02-04 02:35:00|44514.5|44485.5|44500.5|44471.5|44516.5|44487.5|44499|44470|0
1738636800000|2025-02-04 02:40:00|44500|44471|44485.5|44456.5|44500|44471|44478|44449|0
1738637100000|2025-02-04 02:45:00|44485|44456|44492|44463|44499.5|44470.5|44485|44456|0
1738637400000|2025-02-04 02:50:00|44491.5|44462.5|44502|44473|44505|44476|44491.5|44462.5|0
1738637700000|2025-02-04 02:55:00|44501.5|44472.5|44496|44467|44503|44474|44490|44461|0
1738638000000|2025-02-04 03:00:00|44496.5|44467.5|44478|44449|44502|44473|44478|44449|0
1738638300000|2025-02-04 03:05:00|44478.5|44449.5|44485|44456|44487|44458|44475|44446|0
1738638600000|2025-02-04 03:10:00|44484|44455|44490|44461|44495|44466|44481.5|44452.5|0
1738638900000|2025-02-04 03:15:00|44490.5|44461.5|44487|44458|44491|44462|44483.5|44454.5|0
1738639200000|2025-02-04 03:20:00|44486.5|44457.5|44493|44464|44494.5|44465.5|44483|44454|0
1738639500000|2025-02-04 03:25:00|44493.5|44464.5|44500.5|44471.5|44500.5|44471.5|44493.5|44464.5|0
1738639800000|2025-02-04 03:30:00|44500|44471|44491|44462|44503|44474|44490|44461|0
1738640100000|2025-02-04 03:35:00|44491.5|44462.5|44475|44446|44495|44466|44467.5|44438.5|0
1738640400000|2025-02-04 03:40:00|44474|44445|44456.5|44427.5|44475|44446|44444|44415|0
1738640700000|2025-02-04 03:45:00|44456|44427|44466|44437|44466.5|44437.5|44454|44425|0
1738641000000|2025-02-04 03:50:00|44466.5|44437.5|44470.5|44441.5|44474|44445|44465|44436|0
1738641300000|2025-02-04 03:55:00|44471|44442|44475.5|44446.5|44478.5|44449.5|44471|44442|0
1738641600000|2025-02-04 04:00:00|44478|44449|44483|44454|44486.5|44457.5|44477|44448|0
1738641900000|2025-02-04 04:05:00|44482.5|44453.5|44488.5|44459.5|44492|44463|44482|44453|0
1738642200000|2025-02-04 04:10:00|44489|44460|44501|44472|44501|44472|44485.5|44456.5|0
1738642500000|2025-02-04 04:15:00|44500.5|44471.5|44493.5|44464.5|44503.5|44474.5|44493.5|44464.5|0
1738642800000|2025-02-04 04:20:00|44491.5|44462.5|44495|44466|44496|44467|44488.5|44459.5|0
1738643100000|2025-02-04 04:25:00|44495.5|44466.5|44498.5|44469.5|44500|44471|44491|44462|0
1738643400000|2025-02-04 04:30:00|44499|44470|44484.5|44455.5|44499|44470|44484|44455|0
1738643700000|2025-02-04 04:35:00|44485|44456|44478|44449|44485|44456|44477|44448|0
1738644000000|2025-02-04 04:40:00|44477.5|44448.5|44480|44451|44480|44451|44472.5|44443.5|0
1738644300000|2025-02-04 04:45:00|44479.5|44450.5|44461.5|44432.5|44484|44455|44461.5|44432.5|0
1738644600000|2025-02-04 04:50:00|44462|44433|44464|44435|44466|44437|44456.5|44427.5|0
1738644900000|2025-02-04 04:55:00|44464.5|44435.5|44464.5|44435.5|44470.5|44441.5|44463.5|44434.5|0
1738645200000|2025-02-04 05:00:00|44465|44436|44399|44370|44465.5|44436.5|44389.5|44360.5|0
1738645500000|2025-02-04 05:05:00|44402.5|44373.5|44302.5|44273.5|44402.5|44373.5|44227|44198|0
1738645800000|2025-02-04 05:10:00|44297.5|44268.5|44312|44283|44349|44320|44274|44245|0
1738646100000|2025-02-04 05:15:00|44312.5|44283.5|44314.5|44285.5|44339.5|44310.5|44283|44254|0
1738646400000|2025-02-04 05:20:00|44314|44285|44288.5|44259.5|44323.5|44294.5|44247|44218|0
1738646700000|2025-02-04 05:25:00|44298.5|44269.5|44371|44342|44377|44348|44298.5|44269.5|0
1738647000000|2025-02-04 05:30:00|44369|44340|44374.5|44345.5|44390.5|44361.5|44346|44317|0
1738647300000|2025-02-04 05:35:00|44376.5|44347.5|44374|44345|44398|44369|44360.5|44331.5|0
1738647600000|2025-02-04 05:40:00|44375.5|44346.5|44381|44352|44385.5|44356.5|44363|44334|0
1738647900000|2025-02-04 05:45:00|44381.5|44352.5|44382|44353|44387|44358|44375.5|44346.5|0
1738648200000|2025-02-04 05:50:00|44383.5|44354.5|44407|44378|44440|44411|44383.5|44354.5|0
1738648500000|2025-02-04 05:55:00|44408|44379|44376|44347|44408.5|44379.5|44373|44344|0
1738648800000|2025-02-04 06:00:00|44375.5|44346.5|44376.5|44347.5|44394.5|44365.5|44374|44345|0
1738649100000|2025-02-04 06:05:00|44377.5|44348.5|44377|44348|44387.5|44358.5|44368|44339|0
1738649400000|2025-02-04 06:10:00|44377.5|44348.5|44358|44329|44385|44356|44344.5|44315.5|0
1738649700000|2025-02-04 06:15:00|44357.5|44328.5|44357|44328|44368.5|44339.5|44347.5|44318.5|0
1738650000000|2025-02-04 06:20:00|44356|44327|44353|44324|44363.5|44334.5|44345.5|44316.5|0
1738650300000|2025-02-04 06:25:00|44355|44326|44349.5|44320.5|44364.5|44335.5|44338|44309|0
1738650600000|2025-02-04 06:30:00|44347.5|44318.5|44348|44319|44356.5|44327.5|44333.5|44304.5|0
1738650900000|2025-02-04 06:35:00|44348.5|44319.5|44340.5|44311.5|44359.5|44330.5|44320.5|44291.5|0
1738651200000|2025-02-04 06:40:00|44339.5|44310.5|44354.5|44325.5|44362|44333|44334|44305|0
1738651500000|2025-02-04 06:45:00|44348.5|44319.5|44367|44338|44377.5|44348.5|44345|44316|0
1738651800000|2025-02-04 06:50:00|44367.5|44338.5|44365.5|44336.5|44382.5|44353.5|44361.5|44332.5|0
1738652100000|2025-02-04 06:55:00|44365|44336|44406.5|44377.5|44408.5|44379.5|44364.5|44335.5|0
1738652400000|2025-02-04 07:00:00|44404|44375|44384.5|44355.5|44408|44379|44384.5|44355.5|0
1738652700000|2025-02-04 07:05:00|44385|44356|44397.5|44368.5|44402.5|44373.5|44382.5|44353.5|0
1738653000000|2025-02-04 07:10:00|44392.5|44363.5|44413.5|44384.5|44413.5|44384.5|44377|44348|0
1738653300000|2025-02-04 07:15:00|44413|44384|44404|44375|44423.5|44394.5|44400|44371|0
1738653600000|2025-02-04 07:20:00|44403.5|44374.5|44393.5|44364.5|44406.5|44377.5|44388.5|44359.5|0
1738653900000|2025-02-04 07:25:00|44393|44364|44391.5|44362.5|44397.5|44368.5|44381.5|44352.5|0
1738654200000|2025-02-04 07:30:00|44393|44364|44405.5|44376.5|44411|44382|44388|44359|0
1738654500000|2025-02-04 07:35:00|44407|44378|44397|44368|44410.5|44381.5|44387|44358|0
1738654800000|2025-02-04 07:40:00|44397.5|44368.5|44386.5|44357.5|44399|44370|44377.5|44348.5|0
1738655100000|2025-02-04 07:45:00|44386|44357|44401|44372|44406.5|44377.5|44384|44355|0
1738655400000|2025-02-04 07:50:00|44401.5|44372.5|44397.5|44368.5|44421|44392|44397|44368|0
1738655700000|2025-02-04 07:55:00|44397|44368|44370|44341|44400|44371|44366|44337|0
1738656000000|2025-02-04 08:00:00|44373|44344|44351.5|44322.5|44414|44385|44349.5|44320.5|0
1738656300000|2025-02-04 08:05:00|44350.5|44321.5|44335.5|44306.5|44358|44329|44334.5|44305.5|0
1738656600000|2025-02-04 08:10:00|44336|44307|44338.5|44309.5|44341|44312|44308|44279|0
1738656900000|2025-02-04 08:15:00|44336.5|44307.5|44340|44311|44348.5|44319.5|44333.5|44304.5|0
1738657200000|2025-02-04 08:20:00|44339.5|44310.5|44367.5|44338.5|44383|44354|44335|44306|0
1738657500000|2025-02-04 08:25:00|44368|44339|44314.5|44285.5|44368|44339|44310.5|44281.5|0
1738657800000|2025-02-04 08:30:00|44316.5|44287.5|44285.5|44256.5|44339|44310|44279.5|44250.5|0
1738658100000|2025-02-04 08:35:00|44285|44256|44283.5|44254.5|44288.5|44259.5|44265.5|44236.5|0
1738658400000|2025-02-04 08:40:00|44285.5|44256.5|44258.5|44229.5|44288.5|44259.5|44242.5|44213.5|0
1738658700000|2025-02-04 08:45:00|44256.5|44227.5|44245.5|44216.5|44269.5|44240.5|44240.5|44211.5|0
1738659000000|2025-02-04 08:50:00|44246|44217|44264|44235|44266.5|44237.5|44242.5|44213.5|0
1738659300000|2025-02-04 08:55:00|44263.5|44234.5|44286.5|44257.5|44300.5|44271.5|44263.5|44234.5|0
1738659600000|2025-02-04 09:00:00|44291.5|44262.5|44328.5|44299.5|44336|44307|44291|44262|0
1738659900000|2025-02-04 09:05:00|44329|44300|44335.5|44306.5|44339.5|44310.5|44312.5|44283.5|0
1738660200000|2025-02-04 09:10:00|44336|44307|44341.5|44312.5|44355|44326|44331.5|44302.5|0
1738660500000|2025-02-04 09:15:00|44341|44312|44341|44312|44343|44314|44322|44293|0
1738660800000|2025-02-04 09:20:00|44340.5|44311.5|44345.5|44316.5|44350|44321|44319.5|44290.5|0
1738661100000|2025-02-04 09:25:00|44346|44317|44339.5|44310.5|44348|44319|44329|44300|0
1738661400000|2025-02-04 09:30:00|44339|44310|44329|44300|44344.5|44315.5|44325.5|44296.5|0
1738661700000|2025-02-04 09:35:00|44328.5|44299.5|44320|44291|44336|44307|44313|44284|0
1738662000000|2025-02-04 09:40:00|44319.5|44290.5|44320|44291|44321.5|44292.5|44298.5|44269.5|0
1738662300000|2025-02-04 09:45:00|44318|44289|44317|44288|44335.5|44306.5|44313.5|44284.5|0
1738662600000|2025-02-04 09:50:00|44316.5|44287.5|44315|44286|44331|44302|44310.5|44281.5|0
1738662900000|2025-02-04 09:55:00|44314.5|44285.5|44312.5|44283.5|44320|44291|44307|44278|0
1738663200000|2025-02-04 10:00:00|44311|44282|44315.5|44286.5|44318|44289|44302|44273|0
1738663500000|2025-02-04 10:05:00|44315|44286|44312.5|44283.5|44331|44302|44312.5|44283.5|0
1738663800000|2025-02-04 10:10:00|44313.5|44284.5|44335.5|44306.5|44340.5|44311.5|44306.5|44277.5|0
1738664100000|2025-02-04 10:15:00|44335|44306|44334.5|44305.5|44348.5|44319.5|44330|44301|0
1738664400000|2025-02-04 10:20:00|44335|44306|44340.5|44311.5|44357.5|44328.5|44334|44305|0
1738664700000|2025-02-04 10:25:00|44340|44311|44342.5|44313.5|44351.5|44322.5|44335.5|44306.5|0
1738665000000|2025-02-04 10:30:00|44341.5|44312.5|44337|44308|44352.5|44323.5|44330.5|44301.5|0
1738665300000|2025-02-04 10:35:00|44338|44309|44336.5|44307.5|44355|44326|44331.5|44302.5|0
1738665600000|2025-02-04 10:40:00|44337|44308|44352|44323|44352|44323|44321.5|44292.5|0
1738665900000|2025-02-04 10:45:00|44352.5|44323.5|44354.5|44325.5|44363.5|44334.5|44346.5|44317.5|0
1738666200000|2025-02-04 10:50:00|44354|44325|44336.5|44307.5|44354|44325|44332|44303|0
1738666500000|2025-02-04 10:55:00|44337|44308|44346|44317|44356.5|44327.5|44334|44305|0
1738666800000|2025-02-04 11:00:00|44349|44320|44342.5|44313.5|44357|44328|44341|44312|0
1738667100000|2025-02-04 11:05:00|44342|44313|44382.5|44353.5|44384.5|44355.5|44335.5|44306.5|0
1738667400000|2025-02-04 11:10:00|44383|44354|44350.5|44321.5|44383.5|44354.5|44346|44317|0
1738667700000|2025-02-04 11:15:00|44351|44322|44337.5|44308.5|44356.5|44327.5|44333.5|44304.5|0
1738668000000|2025-02-04 11:20:00|44337|44308|44348|44319|44349|44320|44326|44297|0
1738668300000|2025-02-04 11:25:00|44347.5|44318.5|44370|44341|44374.5|44345.5|44346.5|44317.5|0
1738668600000|2025-02-04 11:30:00|44366.5|44337.5|44341.5|44312.5|44366.5|44337.5|44331.5|44302.5|0
1738668900000|2025-02-04 11:35:00|44342|44313|44319|44290|44342.5|44313.5|44318.5|44289.5|0
1738669200000|2025-02-04 11:40:00|44319.5|44290.5|44318|44289|44331|44302|44312.5|44283.5|0
1738669500000|2025-02-04 11:45:00|44319.5|44290.5|44322.5|44293.5|44329|44300|44310|44281|0
1738669800000|2025-02-04 11:50:00|44322|44293|44307|44278|44322.5|44293.5|44307|44278|0
1738670100000|2025-02-04 11:55:00|44307.5|44278.5|44313|44284|44315|44286|44294.5|44265.5|0
1738670400000|2025-02-04 12:00:00|44316.5|44287.5|44332.5|44303.5|44339.5|44310.5|44316.5|44287.5|0
1738670700000|2025-02-04 12:05:00|44333|44304|44346.5|44317.5|44346.5|44317.5|44328.5|44299.5|0
1738671000000|2025-02-04 12:10:00|44348.5|44319.5|44341.5|44312.5|44357|44328|44341.5|44312.5|0
1738671300000|2025-02-04 12:15:00|44341|44312|44347|44318|44356|44327|44339.5|44310.5|0
1738671600000|2025-02-04 12:20:00|44347.5|44318.5|44349.5|44320.5|44357|44328|44340|44311|0
1738671900000|2025-02-04 12:25:00|44351.5|44322.5|44366|44337|44368.5|44339.5|44338|44309|0
1738672200000|2025-02-04 12:30:00|44369|44340|44362|44333|44375|44346|44355.5|44326.5|0
1738672500000|2025-02-04 12:35:00|44361.5|44332.5|44379|44350|44385|44356|44361.5|44332.5|0
1738672800000|2025-02-04 12:40:00|44378.5|44349.5|44384|44355|44397|44368|44367|44338|0
1738673100000|2025-02-04 12:45:00|44383.5|44354.5|44372|44343|44386|44357|44361|44332|0
1738673400000|2025-02-04 12:50:00|44371.5|44342.5|44389.5|44360.5|44394.5|44365.5|44370|44341|0
1738673700000|2025-02-04 12:55:00|44391.5|44362.5|44384|44355|44399|44370|44376|44347|0
1738674000000|2025-02-04 13:00:00|44383|44354|44376.5|44347.5|44384.5|44355.5|44354|44325|0
1738674300000|2025-02-04 13:05:00|44373.5|44344.5|44390|44361|44391|44362|44367|44338|0
1738674600000|2025-02-04 13:10:00|44389.5|44360.5|44377.5|44348.5|44396.5|44367.5|44368|44339|0
1738674900000|2025-02-04 13:15:00|44378|44349|44374.5|44345.5|44383|44354|44368.5|44339.5|0
1738675200000|2025-02-04 13:20:00|44374|44345|44393.5|44364.5|44394|44365|44370|44341|0
1738675500000|2025-02-04 13:25:00|44396|44367|44391|44362|44401|44372|44384|44355|0
1738675800000|2025-02-04 13:30:00|44390.5|44361.5|44384|44355|44393|44364|44380|44351|0
1738676100000|2025-02-04 13:35:00|44384.5|44355.5|44374|44345|44386|44357|44368.5|44339.5|0
1738676400000|2025-02-04 13:40:00|44373.5|44344.5|44353|44324|44374|44345|44341|44312|0
1738676700000|2025-02-04 13:45:00|44353.5|44324.5|44350|44321|44360.5|44331.5|44345|44316|0
1738677000000|2025-02-04 13:50:00|44350.5|44321.5|44359|44330|44362|44333|44345.5|44316.5|0
1738677300000|2025-02-04 13:55:00|44359.5|44330.5|44355.5|44326.5|44359.5|44330.5|44335|44306|0
1738677600000|2025-02-04 14:00:00|44356.5|44327.5|44369|44340|44373.5|44344.5|44352|44323|0
1738677900000|2025-02-04 14:05:00|44368.5|44339.5|44391.5|44362.5|44391.5|44362.5|44366|44337|0
1738678200000|2025-02-04 14:10:00|44392|44363|44372.5|44343.5|44393|44364|44371|44342|0
1738678500000|2025-02-04 14:15:00|44373|44344|44359.5|44330.5|44374.5|44345.5|44359|44330|0
1738678800000|2025-02-04 14:20:00|44360|44331|44366|44337|44366|44337|44354|44325|0
1738679100000|2025-02-04 14:25:00|44366.5|44337.5|44433.5|44404.5|44437|44408|44342|44313|0
1738679400000|2025-02-04 14:30:00|44423|44394|44383|44354|44423|44394|44343.5|44314.5|0
1738679700000|2025-02-04 14:35:00|44380|44351|44372.5|44343.5|44393|44364|44342|44313|0
1738680000000|2025-02-04 14:40:00|44373|44344|44392|44363|44399|44370|44350.5|44321.5|0
1738680300000|2025-02-04 14:45:00|44386.5|44357.5|44350|44321|44407|44378|44346|44317|0
1738680600000|2025-02-04 14:50:00|44351|44322|44392|44363|44392|44363|44338|44309|0
1738680900000|2025-02-04 14:55:00|44393|44364|44369|44340|44396.5|44367.5|44344|44315|0
1738681200000|2025-02-04 15:00:00|44369.5|44340.5|44422|44393|44433|44404|44369.5|44340.5|0
1738681500000|2025-02-04 15:05:00|44421|44392|44450.5|44421.5|44459|44430|44416|44387|0
1738681800000|2025-02-04 15:10:00|44450|44421|44434.5|44405.5|44475.5|44446.5|44426|44397|0
1738682100000|2025-02-04 15:15:00|44437|44408|44470|44441|44475|44446|44434.5|44405.5|0
1738682400000|2025-02-04 15:20:00|44467.5|44438.5|44442|44413|44485|44456|44439|44410|0
1738682700000|2025-02-04 15:25:00|44441|44412|44433.5|44404.5|44458|44429|44425|44396|0
1738683000000|2025-02-04 15:30:00|44433|44404|44459|44430|44464.5|44435.5|44412|44383|0
1738683300000|2025-02-04 15:35:00|44451|44422|44462.5|44433.5|44473|44444|44440|44411|0
1738683600000|2025-02-04 15:40:00|44461|44432|44450.5|44421.5|44470|44441|44440|44411|0
1738683900000|2025-02-04 15:45:00|44452|44423|44454|44425|44460|44431|44434|44405|0
1738684200000|2025-02-04 15:50:00|44451|44422|44462.5|44433.5|44465.5|44436.5|44419|44390|0
1738684500000|2025-02-04 15:55:00|44461.5|44432.5|44422|44393|44478.5|44449.5|44412|44383|0
1738684800000|2025-02-04 16:00:00|44422.5|44393.5|44496|44467|44497.5|44468.5|44422.5|44393.5|0
1738685100000|2025-02-04 16:05:00|44497.5|44468.5|44504|44475|44508.5|44479.5|44488|44459|0
1738685400000|2025-02-04 16:10:00|44504.5|44475.5|44504.5|44475.5|44505|44476|44483|44454|0
1738685700000|2025-02-04 16:15:00|44506.5|44477.5|44518.5|44489.5|44532.5|44503.5|44506|44477|0
1738686000000|2025-02-04 16:20:00|44518|44489|44533|44504|44544|44515|44504.5|44475.5|0
1738686300000|2025-02-04 16:25:00|44532|44503|44549|44520|44554|44525|44524|44495|0
1738686600000|2025-02-04 16:30:00|44550|44521|44535|44506|44559.5|44530.5|44526|44497|0
1738686900000|2025-02-04 16:35:00|44536|44507|44531.5|44502.5|44538|44509|44518|44489|0
1738687200000|2025-02-04 16:40:00|44531.4|44502.4|44494.4|44465.4|44534.9|44505.9|44485.4|44456.4|0
1738687500000|2025-02-04 16:45:00|44495.4|44466.4|44464.9|44435.9|44500.4|44471.4|44460.4|44431.4|0
1738687800000|2025-02-04 16:50:00|44466.4|44437.4|44486.4|44457.4|44487.9|44458.9|44447.9|44418.9|0
1738688100000|2025-02-04 16:55:00|44485.4|44456.4|44497.9|44468.9|44501.9|44472.9|44458.4|44429.4|0
1738688400000|2025-02-04 17:00:00|44498.9|44469.9|44531.4|44502.4|44535.9|44506.9|44498.9|44469.9|0
1738688700000|2025-02-04 17:05:00|44530.9|44501.9|44527.4|44498.4|44539.4|44510.4|44516.4|44487.4|0
1738689000000|2025-02-04 17:10:00|44530.4|44501.4|44536.9|44507.9|44546.4|44517.4|44521.4|44492.4|0
1738689300000|2025-02-04 17:15:00|44537.4|44508.4|44487.4|44458.4|44543.4|44514.4|44466.4|44437.4|0
1738689600000|2025-02-04 17:20:00|44486.9|44457.9|44486.4|44457.4|44500.4|44471.4|44455.4|44426.4|0
1738689900000|2025-02-04 17:25:00|44484.9|44455.9|44440.4|44411.4|44486.9|44457.9|44434.4|44405.4|0
1738690200000|2025-02-04 17:30:00|44443.4|44414.4|44433.4|44404.4|44460.4|44431.4|44410.4|44381.4|0
1738690500000|2025-02-04 17:35:00|44432.9|44403.9|44460.4|44431.4|44472.4|44443.4|44432.4|44403.4|0
1738690800000|2025-02-04 17:40:00|44459.4|44430.4|44474.4|44445.4|44480.4|44451.4|44445.4|44416.4|0
1738691100000|2025-02-04 17:45:00|44472.4|44443.4|44480.4|44451.4|44486.9|44457.9|44459.4|44430.4|0
1738691400000|2025-02-04 17:50:00|44481.4|44452.4|44492.4|44463.4|44506.4|44477.4|44481.4|44452.4|0
1738691700000|2025-02-04 17:55:00|44491.4|44462.4|44531.9|44502.9|44535.9|44506.9|44488.4|44459.4|0
1738692000000|2025-02-04 18:00:00|44529.4|44500.4|44502.4|44473.4|44538.4|44509.4|44500.4|44471.4|0
1738692300000|2025-02-04 18:05:00|44501.4|44472.4|44507.4|44478.4|44518.4|44489.4|44485.9|44456.9|0
1738692600000|2025-02-04 18:10:00|44506.4|44477.4|44516.9|44487.9|44526.9|44497.9|44499.4|44470.4|0
1738692900000|2025-02-04 18:15:00|44515.9|44486.9|44513.9|44484.9|44529.4|44500.4|44512.4|44483.4|0
1738693200000|2025-02-04 18:20:00|44515.4|44486.4|44520.4|44491.4|44521.9|44492.9|44500.4|44471.4|0
1738693500000|2025-02-04 18:25:00|44523.9|44494.9|44512.9|44483.9|44526.4|44497.4|44506.4|44477.4|0
1738693800000|2025-02-04 18:30:00|44512.4|44483.4|44511.4|44482.4|44520.9|44491.9|44505.4|44476.4|0
1738694100000|2025-02-04 18:35:00|44509.4|44480.4|44473.4|44444.4|44509.4|44480.4|44471.9|44442.9|0
1738694400000|2025-02-04 18:40:00|44474.4|44445.4|44489.9|44460.9|44493.9|44464.9|44474.4|44445.4|0
1738694700000|2025-02-04 18:45:00|44490.4|44461.4|44497.4|44468.4|44501.4|44472.4|44487.9|44458.9|0
1738695000000|2025-02-04 18:50:00|44498.9|44469.9|44496.4|44467.4|44516.9|44487.9|44486.9|44457.9|0
1738695300000|2025-02-04 18:55:00|44497.4|44468.4|44477.4|44448.4|44503.4|44474.4|44477.4|44448.4|0
1738695600000|2025-02-04 19:00:00|44476.9|44447.9|44525.4|44496.4|44529.4|44500.4|44473.4|44444.4|0
1738695900000|2025-02-04 19:05:00|44525.9|44496.9|44562.9|44533.9|44567.4|44538.4|44525.4|44496.4|0
1738696200000|2025-02-04 19:10:00|44562.4|44533.4|44588.4|44559.4|44591.9|44562.9|44562.4|44533.4|0
1738696500000|2025-02-04 19:15:00|44590.4|44561.4|44590.4|44561.4|44596.4|44567.4|44580.4|44551.4|0
1738696800000|2025-02-04 19:20:00|44589.4|44560.4|44596.4|44567.4|44610.4|44581.4|44585.9|44556.9|0
1738697100000|2025-02-04 19:25:00|44595.9|44566.9|44580.4|44551.4|44595.9|44566.9|44574.4|44545.4|0
1738697400000|2025-02-04 19:30:00|44582.9|44553.9|44602.9|44573.9|44605.4|44576.4|44582.4|44553.4|0
1738697700000|2025-02-04 19:35:00|44602.4|44573.4|44592.9|44563.9|44618.4|44589.4|44588.4|44559.4|0
1738698000000|2025-02-04 19:40:00|44592.4|44563.4|44598.4|44569.4|44603.9|44574.9|44588.4|44559.4|0
1738698300000|2025-02-04 19:45:00|44599.4|44570.4|44594.9|44565.9|44607.4|44578.4|44584.9|44555.9|0
1738698600000|2025-02-04 19:50:00|44595.4|44566.4|44602.9|44573.9|44607.4|44578.4|44585.9|44556.9|0
1738698900000|2025-02-04 19:55:00|44601.4|44572.4|44570.4|44541.4|44603.4|44574.4|44528.4|44499.4|0
1738699200000|2025-02-04 20:00:00|44572.9|44543.9|44573.4|44544.4|44575.4|44546.4|44551.4|44522.4|0
1738699500000|2025-02-04 20:05:00|44571.4|44542.4|44580.9|44551.9|44585.4|44556.4|44568.9|44539.9|0
1738699800000|2025-02-04 20:10:00|44582.9|44553.9|44587.9|44558.9|44598.4|44569.4|44578.4|44549.4|0
1738700100000|2025-02-04 20:15:00|44586.4|44557.4|44568.9|44539.9|44590.4|44561.4|44557.4|44528.4|0
1738700400000|2025-02-04 20:20:00|44569.4|44540.4|44532.9|44503.9|44571.4|44542.4|44529.4|44500.4|0
1738700700000|2025-02-04 20:25:00|44533.4|44504.4|44535.4|44506.4|44548.4|44519.4|44524.4|44495.4|0
1738701000000|2025-02-04 20:30:00|44528.9|44499.9|44559.4|44530.4|44566.4|44537.4|44528.9|44499.9|0
1738701300000|2025-02-04 20:35:00|44559.9|44530.9|44585.9|44556.9|44591.9|44562.9|44554.4|44525.4|0
1738701600000|2025-02-04 20:40:00|44587.4|44558.4|44567.9|44538.9|44589.4|44560.4|44562.4|44533.4|0
1738701900000|2025-02-04 20:45:00|44568.4|44539.4|44561.9|44532.9|44572.4|44543.4|44550.9|44521.9|0
1738702200000|2025-02-04 20:50:00|44562.4|44533.4|44566.4|44537.4|44573.4|44544.4|44553.9|44524.9|0
1738702500000|2025-02-04 20:55:00|44565.9|44536.9|44570.9|44541.9|44599.4|44570.4|44557.4|44528.4|0
1738702800000|2025-02-04 21:00:00|44571.4|44542.4|44574.4|44545.4|44605.9|44576.9|44505.9|44476.9|0
1738703100000|2025-02-04 21:05:00|44573.9|44544.9|44575.9|44546.9|44585.9|44556.9|44565.4|44536.4|0
1738703400000|2025-02-04 21:10:00|44578.4|44549.4|44525.9|44496.9|44578.4|44549.4|44525.9|44496.9|0
1738703700000|2025-02-04 21:15:00|44528.4|44499.4|44528.4|44499.4|44531.9|44502.9|44505.9|44476.9|0
1738704000000|2025-02-04 21:20:00|44529.4|44500.4|44524.4|44495.4|44536.9|44507.9|44499.4|44470.4|0
1738704300000|2025-02-04 21:25:00|44524.9|44495.9|44529.9|44500.9|44538.4|44509.4|44524.9|44495.9|0
1738704600000|2025-02-04 21:30:00|44530.4|44501.4|44536.4|44507.4|44540.4|44511.4|44521.4|44492.4|0
1738704900000|2025-02-04 21:35:00|44536.9|44507.9|44530.4|44501.4|44540.9|44511.9|44526.9|44497.9|0
1738705200000|2025-02-04 21:40:00|44530.9|44501.9|44542.9|44513.9|44545.4|44516.4|44527.9|44498.9|0
1738705500000|2025-02-04 21:45:00|44542.4|44513.4|44551.9|44522.9|44560.4|44531.4|44539.9|44510.9|0
1738705800000|2025-02-04 21:50:00|44552.4|44523.4|44531.4|44502.4|44552.9|44523.9|44530.9|44501.9|0
1738706100000|2025-02-04 21:55:00|44531.9|44502.9|44545.6|44516.6|44545.6|44516.6|44531.4|44502.4|0
1738706400000|2025-02-04 22:00:00|44543.8|44514.8|44534.7|44505.7|44544.3|44515.3|44534.2|44505.2|0
1738706700000|2025-02-04 22:05:00|44533.1|44504.1|44530.3|44501.3|44538.7|44509.7|44528.4|44499.4|0
1738707000000|2025-02-04 22:10:00|44530.2|44501.2|44532.7|44503.7|44535.2|44506.2|44529.3|44500.3|0
1738707300000|2025-02-04 22:15:00|44533.3|44504.3|44536.6|44507.6|44536.6|44507.6|44532.7|44503.7|0
1738707600000|2025-02-04 22:20:00|44536.3|44507.3|44534.9|44505.9|44536.3|44507.3|44532.5|44503.5|0
1738707900000|2025-02-04 22:25:00|44537|44508|44544.7|44515.7|44544.7|44515.7|44534.6|44505.6|0
1738708200000|2025-02-04 22:30:00|44545.4|44516.4|44543.9|44514.9|44550.8|44521.8|44543.4|44514.4|0
1738708500000|2025-02-04 22:35:00|44543.4|44514.4|44536.3|44507.3|44544.9|44515.9|44529.4|44500.4|0
1738708800000|2025-02-04 22:40:00|44534.5|44505.5|44534.9|44505.9|44537.2|44508.2|44533.2|44504.2|0
1738709100000|2025-02-04 22:45:00|44535.2|44506.2|44537.6|44508.6|44539.3|44510.3|44535|44506|0
1738709400000|2025-02-04 22:50:00|44537.4|44508.4|44534.3|44505.3|44537.4|44508.4|44533.3|44504.3|0
1738709700000|2025-02-04 22:55:00|44533.8|44504.8|44522.1|44493.1|44533.8|44504.8|44519.7|44490.7|0
1738710000000|2025-02-04 23:00:00|44538|44509|44561.5|44532.5|44568|44539|44520|44491|0
1738710300000|2025-02-04 23:05:00|44561|44532|44538|44509|44561|44532|44537|44508|0
1738710600000|2025-02-04 23:10:00|44537.5|44508.5|44560|44531|44560.5|44531.5|44528|44499|0
1738710900000|2025-02-04 23:15:00|44558.5|44529.5|44530|44501|44559.5|44530.5|44530|44501|0
1738711200000|2025-02-04 23:20:00|44530.5|44501.5|44535.5|44506.5|44544.5|44515.5|44530|44501|0
1738711500000|2025-02-04 23:25:00|44535|44506|44544|44515|44548|44519|44530|44501|0
1738711800000|2025-02-04 23:30:00|44543.5|44514.5|44543|44514|44554.5|44525.5|44540|44511|0
1738712100000|2025-02-04 23:35:00|44543.5|44514.5|44536.5|44507.5|44543.5|44514.5|44532|44503|0
1738712400000|2025-02-04 23:40:00|44537|44508|44549.5|44520.5|44551|44522|44536.5|44507.5|0
1738712700000|2025-02-04 23:45:00|44550.5|44521.5|44539.5|44510.5|44550.5|44521.5|44537|44508|0
1738713000000|2025-02-04 23:50:00|44539|44510|44535|44506|44545.5|44516.5|44533|44504|0
1738713300000|2025-02-04 23:55:00|44535.5|44506.5|44528|44499|44543|44514|44527|44498|0
1738713600000|2025-02-05 00:00:00|44534|44505|44518.5|44489.5|44535.5|44506.5|44514.5|44485.5|0
1738713900000|2025-02-05 00:05:00|44518|44489|44530.5|44501.5|44533.5|44504.5|44514|44485|0
1738714200000|2025-02-05 00:10:00|44530|44501|44551|44522|44555.5|44526.5|44526.5|44497.5|0
1738714500000|2025-02-05 00:15:00|44548.5|44519.5|44544.5|44515.5|44551.5|44522.5|44539|44510|0
1738714800000|2025-02-05 00:20:00|44544|44515|44546|44517|44554|44525|44544|44515|0
1738715100000|2025-02-05 00:25:00|44545.5|44516.5|44554|44525|44555.5|44526.5|44545|44516|0
1738715400000|2025-02-05 00:30:00|44554.5|44525.5|44576.5|44547.5|44576.5|44547.5|44554.5|44525.5|0
1738715700000|2025-02-05 00:35:00|44575.5|44546.5|44576.5|44547.5|44584|44555|44573|44544|0
1738716000000|2025-02-05 00:40:00|44574.5|44545.5|44569|44540|44582.5|44553.5|44568|44539|0
1738716300000|2025-02-05 00:45:00|44569.5|44540.5|44560|44531|44579|44550|44560|44531|0
1738716600000|2025-02-05 00:50:00|44559.5|44530.5|44568|44539|44569.5|44540.5|44557.5|44528.5|0
1738716900000|2025-02-05 00:55:00|44567.5|44538.5|44565|44536|44569|44540|44559|44530|0
1738717200000|2025-02-05 01:00:00|44566|44537|44573|44544|44574|44545|44563.5|44534.5|0
1738717500000|2025-02-05 01:05:00|44573.5|44544.5|44566|44537|44576.5|44547.5|44562|44533|0
1738717800000|2025-02-05 01:10:00|44565|44536|44567.5|44538.5|44571.5|44542.5|44561.5|44532.5|0
1738718100000|2025-02-05 01:15:00|44567|44538|44575|44546|44583|44554|44567|44538|0
1738718400000|2025-02-05 01:20:00|44574.5|44545.5|44567|44538|44582|44553|44565.5|44536.5|0
1738718700000|2025-02-05 01:25:00|44568|44539|44567.5|44538.5|44573|44544|44561|44532|0
1738719000000|2025-02-05 01:30:00|44568.5|44539.5|44537|44508|44568.5|44539.5|44526|44497|0
1738719300000|2025-02-05 01:35:00|44535|44506|44529|44500|44535.5|44506.5|44523|44494|0
1738719600000|2025-02-05 01:40:00|44530|44501|44531.5|44502.5|44536|44507|44524.5|44495.5|0
1738719900000|2025-02-05 01:45:00|44532|44503|44528|44499|44539|44510|44525|44496|0
1738720200000|2025-02-05 01:50:00|44527.5|44498.5|44530.5|44501.5|44534.5|44505.5|44519.5|44490.5|0
1738720500000|2025-02-05 01:55:00|44531|44502|44518.5|44489.5|44532|44503|44515.5|44486.5|0
1738720800000|2025-02-05 02:00:00|44518|44489|44515|44486|44518.5|44489.5|44507|44478|0
1738721100000|2025-02-05 02:05:00|44515.5|44486.5|44520|44491|44520|44491|44512|44483|0
1738721400000|2025-02-05 02:10:00|44520.5|44491.5|44529.5|44500.5|44533.5|44504.5|44514.5|44485.5|0
1738721700000|2025-02-05 02:15:00|44529|44500|44523.5|44494.5|44529|44500|44522|44493|0
1738722000000|2025-02-05 02:20:00|44523|44494|44515|44486|44527.5|44498.5|44514|44485|0
1738722300000|2025-02-05 02:25:00|44514.5|44485.5|44509|44480|44514.5|44485.5|44503.5|44474.5|0
1738722600000|2025-02-05 02:30:00|44508.5|44479.5|44511|44482|44513|44484|44503|44474|0
1738722900000|2025-02-05 02:35:00|44512|44483|44514|44485|44514|44485|44504.5|44475.5|0
1738723200000|2025-02-05 02:40:00|44513.5|44484.5|44514|44485|44515.5|44486.5|44508.5|44479.5|0
1738723500000|2025-02-05 02:45:00|44513.5|44484.5|44514.5|44485.5|44520|44491|44511.5|44482.5|0
1738723800000|2025-02-05 02:50:00|44514|44485|44505|44476|44514|44485|44503|44474|0
1738724100000|2025-02-05 02:55:00|44504.5|44475.5|44486|44457|44507|44478|44484|44455|0
1738724400000|2025-02-05 03:00:00|44489|44460|44490|44461|44498.5|44469.5|44488|44459|0
1738724700000|2025-02-05 03:05:00|44490.5|44461.5|44491|44462|44491.5|44462.5|44480.5|44451.5|0
1738725000000|2025-02-05 03:10:00|44490.5|44461.5|44490|44461|44493|44464|44488.5|44459.5|0
1738725300000|2025-02-05 03:15:00|44489.5|44460.5|44490|44461|44493|44464|44486.5|44457.5|0
1738725600000|2025-02-05 03:20:00|44489.5|44460.5|44478|44449|44491|44462|44475|44446|0
1738725900000|2025-02-05 03:25:00|44475.5|44446.5|44483|44454|44485|44456|44472.5|44443.5|0
1738726200000|2025-02-05 03:30:00|44483.5|44454.5|44488|44459|44491|44462|44483.5|44454.5|0
1738726500000|2025-02-05 03:35:00|44489|44460|44494|44465|44494.5|44465.5|44484|44455|0
1738726800000|2025-02-05 03:40:00|44493.5|44464.5|44496|44467|44498.5|44469.5|44491.5|44462.5|0
1738727100000|2025-02-05 03:45:00|44495.5|44466.5|44488.5|44459.5|44496.5|44467.5|44488|44459|0
1738727400000|2025-02-05 03:50:00|44489|44460|44489|44460|44491|44462|44486|44457|0
1738727700000|2025-02-05 03:55:00|44489.5|44460.5|44480|44451|44490|44461|44474.5|44445.5|0
1738728000000|2025-02-05 04:00:00|44479|44450|44467|44438|44483|44454|44465.5|44436.5|0
1738728300000|2025-02-05 04:05:00|44467.5|44438.5|44474|44445|44475.5|44446.5|44467|44438|0
1738728600000|2025-02-05 04:10:00|44473.5|44444.5|44470.5|44441.5|44475.5|44446.5|44468|44439|0
1738728900000|2025-02-05 04:15:00|44471|44442|44467|44438|44474|44445|44463.5|44434.5|0
1738729200000|2025-02-05 04:20:00|44466.5|44437.5|44467|44438|44471|44442|44466|44437|0
1738729500000|2025-02-05 04:25:00|44467.5|44438.5|44464.5|44435.5|44471.5|44442.5|44459|44430|0
1738729800000|2025-02-05 04:30:00|44464|44435|44475.5|44446.5|44476|44447|44460|44431|0
1738730100000|2025-02-05 04:35:00|44476|44447|44472|44443|44477|44448|44468|44439|0
1738730400000|2025-02-05 04:40:00|44472.5|44443.5|44476|44447|44477.5|44448.5|44470|44441|0
1738730700000|2025-02-05 04:45:00|44476.5|44447.5|44478.5|44449.5|44479|44450|44471.5|44442.5|0
1738731000000|2025-02-05 04:50:00|44478|44449|44467|44438|44479.5|44450.5|44467|44438|0
1738731300000|2025-02-05 04:55:00|44467.5|44438.5|44474|44445|44475|44446|44465.5|44436.5|0
1738731600000|2025-02-05 05:00:00|44474.5|44445.5|44472|44443|44477.5|44448.5|44471|44442|0
1738731900000|2025-02-05 05:05:00|44472.5|44443.5|44471.5|44442.5|44473|44444|44464|44435|0
1738732200000|2025-02-05 05:10:00|44472|44443|44472|44443|44476|44447|44469.5|44440.5|0
1738732500000|2025-02-05 05:15:00|44472.5|44443.5|44471|44442|44478|44449|44470|44441|0
1738732800000|2025-02-05 05:20:00|44470.5|44441.5|44473|44444|44475|44446|44468|44439|0
1738733100000|2025-02-05 05:25:00|44472.5|44443.5|44463.5|44434.5|44472.5|44443.5|44462|44433|0
1738733400000|2025-02-05 05:30:00|44464|44435|44462.5|44433.5|44467|44438|44459.5|44430.5|0
1738733700000|2025-02-05 05:35:00|44462|44433|44455|44426|44464|44435|44452|44423|0
1738734000000|2025-02-05 05:40:00|44455.5|44426.5|44452.5|44423.5|44460.5|44431.5|44451.5|44422.5|0
1738734300000|2025-02-05 05:45:00|44452|44423|44452|44423|44458|44429|44451|44422|0
1738734600000|2025-02-05 05:50:00|44452.5|44423.5|44450|44421|44455|44426|44446|44417|0
1738734900000|2025-02-05 05:55:00|44450.5|44421.5|44449|44420|44454|44425|44447|44418|0
1738735200000|2025-02-05 06:00:00|44452|44423|44440.5|44411.5|44452|44423|44439|44410|0
1738735500000|2025-02-05 06:05:00|44441|44412|44441.5|44412.5|44444|44415|44438|44409|0
1738735800000|2025-02-05 06:10:00|44442|44413|44446|44417|44449.5|44420.5|44442|44413|0
1738736100000|2025-02-05 06:15:00|44446.5|44417.5|44460.5|44431.5|44461|44432|44444.5|44415.5|0
1738736400000|2025-02-05 06:20:00|44460|44431|44474|44445|44474.5|44445.5|44460|44431|0
1738736700000|2025-02-05 06:25:00|44473.5|44444.5|44470|44441|44476|44447|44465|44436|0
1738737000000|2025-02-05 06:30:00|44472|44443|44479|44450|44479|44450|44470|44441|0
1738737300000|2025-02-05 06:35:00|44479.5|44450.5|44457|44428|44481|44452|44455|44426|0
1738737600000|2025-02-05 06:40:00|44457.5|44428.5|44453|44424|44462|44433|44446|44417|0
1738737900000|2025-02-05 06:45:00|44453.5|44424.5|44455|44426|44459|44430|44450|44421|0
1738738200000|2025-02-05 06:50:00|44454.5|44425.5|44460.5|44431.5|44460.5|44431.5|44451.5|44422.5|0
1738738500000|2025-02-05 06:55:00|44460|44431|44451.5|44422.5|44460|44431|44448|44419|0
1738738800000|2025-02-05 07:00:00|44451|44422|44449.5|44420.5|44457.5|44428.5|44427.5|44398.5|0
1738739100000|2025-02-05 07:05:00|44448.5|44419.5|44451.5|44422.5|44454|44425|44443|44414|0
1738739400000|2025-02-05 07:10:00|44451|44422|44458.5|44429.5|44463|44434|44451|44422|0
1738739700000|2025-02-05 07:15:00|44458|44429|44462|44433|44466|44437|44453|44424|0
1738740000000|2025-02-05 07:20:00|44461.5|44432.5|44462|44433|44469|44440|44458.5|44429.5|0
1738740300000|2025-02-05 07:25:00|44462.5|44433.5|44459.5|44430.5|44472|44443|44455|44426|0
1738740600000|2025-02-05 07:30:00|44459|44430|44442|44413|44461.5|44432.5|44442|44413|0
1738740900000|2025-02-05 07:35:00|44442.5|44413.5|44440|44411|44446|44417|44430|44401|0
1738741200000|2025-02-05 07:40:00|44439.5|44410.5|44449.5|44420.5|44455|44426|44439.5|44410.5|0
1738741500000|2025-02-05 07:45:00|44449|44420|44458|44429|44460|44431|44446.5|44417.5|0
1738741800000|2025-02-05 07:50:00|44459|44430|44453|44424|44462|44433|44452|44423|0
1738742100000|2025-02-05 07:55:00|44452.5|44423.5|44449|44420|44460|44431|44448|44419|0
1738742400000|2025-02-05 08:00:00|44450|44421|44481.5|44452.5|44491.5|44462.5|44450|44421|0
1738742700000|2025-02-05 08:05:00|44482|44453|44473|44444|44483|44454|44473|44444|0
1738743000000|2025-02-05 08:10:00|44474|44445|44480|44451|44483|44454|44463.5|44434.5|0
1738743300000|2025-02-05 08:15:00|44480.5|44451.5|44482|44453|44488|44459|44477|44448|0
1738743600000|2025-02-05 08:20:00|44481.5|44452.5|44514.5|44485.5|44515|44486|44481.5|44452.5|0
1738743900000|2025-02-05 08:25:00|44515|44486|44527.5|44498.5|44527.5|44498.5|44509.5|44480.5|0
1738744200000|2025-02-05 08:30:00|44526.5|44497.5|44520.5|44491.5|44532.5|44503.5|44512|44483|0
1738744500000|2025-02-05 08:35:00|44520|44491|44491|44462|44522|44493|44478.5|44449.5|0
1738744800000|2025-02-05 08:40:00|44490.5|44461.5|44466|44437|44501|44472|44463|44434|0
1738745100000|2025-02-05 08:45:00|44467.5|44438.5|44494.5|44465.5|44503.5|44474.5|44464.5|44435.5|0
1738745400000|2025-02-05 08:50:00|44495|44466|44489.5|44460.5|44504|44475|44488|44459|0
1738745700000|2025-02-05 08:55:00|44490|44461|44486.5|44457.5|44496|44467|44483.5|44454.5|0
1738746000000|2025-02-05 09:00:00|44489.5|44460.5|44493.5|44464.5|44495|44466|44477.5|44448.5|0
1738746300000|2025-02-05 09:05:00|44493|44464|44504|44475|44515|44486|44493|44464|0
1738746600000|2025-02-05 09:10:00|44503|44474|44504.5|44475.5|44518|44489|44498|44469|0
1738746900000|2025-02-05 09:15:00|44504|44475|44480|44451|44505.5|44476.5|44477|44448|0
1738747200000|2025-02-05 09:20:00|44481|44452|44461|44432|44487.5|44458.5|44461|44432|0
1738747500000|2025-02-05 09:25:00|44460|44431|44464|44435|44472.5|44443.5|44448.5|44419.5|0
1738747800000|2025-02-05 09:30:00|44463.5|44434.5|44460.5|44431.5|44468.5|44439.5|44452|44423|0
1738748100000|2025-02-05 09:35:00|44461.5|44432.5|44451|44422|44467|44438|44451|44422|0
1738748400000|2025-02-05 09:40:00|44450.5|44421.5|44434|44405|44458|44429|44424.5|44395.5|0
1738748700000|2025-02-05 09:45:00|44433.5|44404.5|44428|44399|44439.5|44410.5|44424|44395|0
1738749000000|2025-02-05 09:50:00|44427|44398|44445|44416|44451|44422|44427|44398|0
1738749300000|2025-02-05 09:55:00|44444.5|44415.5|44424|44395|44444.5|44415.5|44420|44391|0
1738749600000|2025-02-05 10:00:00|44422|44393|44442|44413|44446|44417|44410.5|44381.5|0
1738749900000|2025-02-05 10:05:00|44441|44412|44457|44428|44467|44438|44439|44410|0
1738750200000|2025-02-05 10:10:00|44461|44432|44465.5|44436.5|44467|44438|44455|44426|0
1738750500000|2025-02-05 10:15:00|44463|44434|44476|44447|44478|44449|44462|44433|0
1738750800000|2025-02-05 10:20:00|44476.5|44447.5|44473|44444|44483|44454|44469.5|44440.5|0
1738751100000|2025-02-05 10:25:00|44471.5|44442.5|44480.5|44451.5|44483|44454|44470|44441|0
1738751400000|2025-02-05 10:30:00|44481|44452|44486.5|44457.5|44487.5|44458.5|44475|44446|0
1738751700000|2025-02-05 10:35:00|44487|44458|44503|44474|44508.5|44479.5|44487|44458|0
1738752000000|2025-02-05 10:40:00|44502.5|44473.5|44498|44469|44502.5|44473.5|44491.5|44462.5|0
1738752300000|2025-02-05 10:45:00|44497.5|44468.5|44501|44472|44501|44472|44492|44463|0
1738752600000|2025-02-05 10:50:00|44500.5|44471.5|44501|44472|44501|44472|44491|44462|0
1738752900000|2025-02-05 10:55:00|44500.5|44471.5|44492|44463|44505|44476|44491.5|44462.5|0
1738753200000|2025-02-05 11:00:00|44492.5|44463.5|44498.5|44469.5|44502|44473|44492|44463|0
1738753500000|2025-02-05 11:05:00|44497.5|44468.5|44492|44463|44501.5|44472.5|44489.5|44460.5|0
1738753800000|2025-02-05 11:10:00|44492.5|44463.5|44499|44470|44499.5|44470.5|44487.5|44458.5|0
1738754100000|2025-02-05 11:15:00|44498.5|44469.5|44506.5|44477.5|44507.5|44478.5|44496|44467|0
1738754400000|2025-02-05 11:20:00|44506|44477|44519|44490|44520|44491|44500.5|44471.5|0
1738754700000|2025-02-05 11:25:00|44518.5|44489.5|44512.5|44483.5|44520.5|44491.5|44509.5|44480.5|0
1738755000000|2025-02-05 11:30:00|44513|44484|44506|44477|44517|44488|44506|44477|0
1738755300000|2025-02-05 11:35:00|44501|44472|44509.5|44480.5|44511|44482|44501|44472|0
1738755600000|2025-02-05 11:40:00|44516.5|44487.5|44531|44502|44554|44525|44516.5|44487.5|0
1738755900000|2025-02-05 11:45:00|44528|44499|44520|44491|44538|44509|44516.5|44487.5|0
1738756200000|2025-02-05 11:50:00|44521|44492|44523|44494|44532|44503|44515|44486|0
1738756500000|2025-02-05 11:55:00|44522|44493|44527|44498|44528|44499|44517.5|44488.5|0
1738756800000|2025-02-05 12:00:00|44530|44501|44545.5|44516.5|44547|44518|44519|44490|0
1738757100000|2025-02-05 12:05:00|44545|44516|44570|44541|44583.5|44554.5|44537|44508|0
1738757400000|2025-02-05 12:10:00|44570.5|44541.5|44538.5|44509.5|44571|44542|44535|44506|0
1738757700000|2025-02-05 12:15:00|44538|44509|44543.5|44514.5|44553.5|44524.5|44531.5|44502.5|0
1738758000000|2025-02-05 12:20:00|44542|44513|44528|44499|44542.5|44513.5|44524.5|44495.5|0
1738758300000|2025-02-05 12:25:00|44527.5|44498.5|44528|44499|44537|44508|44526|44497|0
1738758600000|2025-02-05 12:30:00|44527.5|44498.5|44519|44490|44530|44501|44518.5|44489.5|0
1738758900000|2025-02-05 12:35:00|44518.5|44489.5|44515|44486|44523|44494|44511.5|44482.5|0
1738759200000|2025-02-05 12:40:00|44516.5|44487.5|44527.5|44498.5|44531|44502|44516|44487|0
1738759500000|2025-02-05 12:45:00|44528|44499|44521.5|44492.5|44533|44504|44516.5|44487.5|0
1738759800000|2025-02-05 12:50:00|44522|44493|44515|44486|44525|44496|44515|44486|0
1738760100000|2025-02-05 12:55:00|44515.5|44486.5|44519|44490|44521|44492|44510.5|44481.5|0
1738760400000|2025-02-05 13:00:00|44521|44492|44525|44496|44525|44496|44505.5|44476.5|0
1738760700000|2025-02-05 13:05:00|44524|44495|44527|44498|44544|44515|44514|44485|0
1738761000000|2025-02-05 13:10:00|44526|44497|44507|44478|44526|44497|44501|44472|0
1738761300000|2025-02-05 13:15:00|44502|44473|44493|44464|44509|44480|44480|44451|0
1738761600000|2025-02-05 13:20:00|44493.5|44464.5|44487|44458|44499|44470|44482|44453|0
1738761900000|2025-02-05 13:25:00|44487.5|44458.5|44493.5|44464.5|44495|44466|44478|44449|0
1738762200000|2025-02-05 13:30:00|44494.5|44465.5|44492.5|44463.5|44520.5|44491.5|44487|44458|0
1738762500000|2025-02-05 13:35:00|44495.5|44466.5|44506|44477|44507|44478|44489|44460|0
1738762800000|2025-02-05 13:40:00|44506.5|44477.5|44522|44493|44523.5|44494.5|44506|44477|0
1738763100000|2025-02-05 13:45:00|44522.5|44493.5|44513.5|44484.5|44525.5|44496.5|44500.5|44471.5|0
1738763400000|2025-02-05 13:50:00|44512|44483|44522|44493|44526.5|44497.5|44512|44483|0
1738763700000|2025-02-05 13:55:00|44521.5|44492.5|44533.5|44504.5|44541.5|44512.5|44518|44489|0
1738764000000|2025-02-05 14:00:00|44534|44505|44540|44511|44544|44515|44528|44499|0
1738764300000|2025-02-05 14:05:00|44539.5|44510.5|44561|44532|44562.5|44533.5|44537|44508|0
1738764600000|2025-02-05 14:10:00|44561.5|44532.5|44584|44555|44595.5|44566.5|44559|44530|0
1738764900000|2025-02-05 14:15:00|44585|44556|44586.5|44557.5|44597|44568|44581|44552|0
1738765200000|2025-02-05 14:20:00|44588.5|44559.5|44594|44565|44597|44568|44586|44557|0
1738765500000|2025-02-05 14:25:00|44595|44566|44592|44563|44604|44575|44574|44545|0
1738765800000|2025-02-05 14:30:00|44595|44566|44563.5|44534.5|44602|44573|44530|44501|0
1738766100000|2025-02-05 14:35:00|44564.5|44535.5|44609|44580|44614|44585|44558|44529|0
1738766400000|2025-02-05 14:40:00|44608.5|44579.5|44589.5|44560.5|44629.5|44600.5|44578|44549|0
1738766700000|2025-02-05 14:45:00|44590|44561|44567|44538|44618.5|44589.5|44565|44536|0
1738767000000|2025-02-05 14:50:00|44564|44535|44546|44517|44564|44535|44531|44502|0
1738767300000|2025-02-05 14:55:00|44548|44519|44470.5|44441.5|44548|44519|44435|44406|0
1738767600000|2025-02-05 15:00:00|44517|44488|44368|44339|44545.5|44516.5|44357.5|44328.5|0
1738767900000|2025-02-05 15:05:00|44367.5|44338.5|44438|44409|44440.5|44411.5|44352|44323|0
1738768200000|2025-02-05 15:10:00|44437.5|44408.5|44488|44459|44492|44463|44427|44398|0
1738768500000|2025-02-05 15:15:00|44486|44457|44500.5|44471.5|44518|44489|44454.5|44425.5|0
1738768800000|2025-02-05 15:20:00|44503|44474|44551|44522|44553|44524|44487|44458|0
1738769100000|2025-02-05 15:25:00|44549|44520|44574.5|44545.5|44577|44548|44549|44520|0
1738769400000|2025-02-05 15:30:00|44569|44540|44561|44532|44573|44544|44519.5|44490.5|0
1738769700000|2025-02-05 15:35:00|44560.5|44531.5|44599|44570|44599|44570|44558.5|44529.5|0
1738770000000|2025-02-05 15:40:00|44597|44568|44589.5|44560.5|44610|44581|44578|44549|0
1738770300000|2025-02-05 15:45:00|44591|44562|44583.5|44554.5|44603|44574|44571|44542|0
1738770600000|2025-02-05 15:50:00|44583|44554|44596|44567|44600.5|44571.5|44564|44535|0
1738770900000|2025-02-05 15:55:00|44597|44568|44596|44567|44603|44574|44587|44558|0
1738771200000|2025-02-05 16:00:00|44599|44570|44597|44568|44608|44579|44567.5|44538.5|0
1738771500000|2025-02-05 16:05:00|44595|44566|44615|44586|44617|44588|44585.5|44556.5|0
1738771800000|2025-02-05 16:10:00|44615.5|44586.5|44602|44573|44626|44597|44588|44559|0
1738772100000|2025-02-05 16:15:00|44603|44574|44570|44541|44609|44580|44551|44522|0
1738772400000|2025-02-05 16:20:00|44569.5|44540.5|44577.5|44548.5|44577.5|44548.5|44551|44522|0
1738772700000|2025-02-05 16:25:00|44576.5|44547.5|44632.5|44603.5|44632.5|44603.5|44565.5|44536.5|0
1738773000000|2025-02-05 16:30:00|44630|44601|44641|44612|44647|44618|44626|44597|0
1738773300000|2025-02-05 16:35:00|44640.5|44611.5|44637|44608|44646|44617|44618.5|44589.5|0
1738773600000|2025-02-05 16:40:00|44639|44610|44648|44619|44652|44623|44624|44595|0
1738773900000|2025-02-05 16:45:00|44649.5|44620.5|44653|44624|44665.5|44636.5|44634|44605|0
1738774200000|2025-02-05 16:50:00|44655|44626|44706|44677|44726|44697|44655|44626|0
1738774500000|2025-02-05 16:55:00|44703.5|44674.5|44690|44661|44707|44678|44673.5|44644.5|0
1738774800000|2025-02-05 17:00:00|44690.5|44661.5|44679|44650|44700|44671|44679|44650|0
1738775100000|2025-02-05 17:05:00|44678|44649|44687|44658|44692|44663|44665.5|44636.5|0
1738775400000|2025-02-05 17:10:00|44688|44659|44690.5|44661.5|44699|44670|44677|44648|0
1738775700000|2025-02-05 17:15:00|44689|44660|44696|44667|44699.5|44670.5|44679|44650|0
1738776000000|2025-02-05 17:20:00|44695|44666|44675.5|44646.5|44695|44666|44661|44632|0
1738776300000|2025-02-05 17:25:00|44672.5|44643.5|44678.5|44649.5|44692|44663|44672|44643|0
1738776600000|2025-02-05 17:30:00|44679|44650|44690.5|44661.5|44705.5|44676.5|44678|44649|0
1738776900000|2025-02-05 17:35:00|44691|44662|44695|44666|44703.5|44674.5|44681|44652|0
1738777200000|2025-02-05 17:40:00|44693|44664|44698|44669|44702|44673|44684.5|44655.5|0
1738777500000|2025-02-05 17:45:00|44699|44670|44720.5|44691.5|44726|44697|44697.5|44668.5|0
1738777800000|2025-02-05 17:50:00|44721.5|44692.5|44712.5|44683.5|44726.5|44697.5|44699|44670|0
1738778100000|2025-02-05 17:55:00|44710|44681|44712.5|44683.5|44719|44690|44704|44675|0
1738778400000|2025-02-05 18:00:00|44711.5|44682.5|44719|44690|44726.5|44697.5|44711|44682|0
1738778700000|2025-02-05 18:05:00|44719.5|44690.5|44708|44679|44722|44693|44701.5|44672.5|0
1738779000000|2025-02-05 18:10:00|44708.5|44679.5|44727|44698|44730.5|44701.5|44700|44671|0
1738779300000|2025-02-05 18:15:00|44727.5|44698.5|44739|44710|44741.5|44712.5|44717|44688|0
1738779600000|2025-02-05 18:20:00|44739.5|44710.5|44737.5|44708.5|44742|44713|44726.5|44697.5|0
1738779900000|2025-02-05 18:25:00|44738|44709|44729.5|44700.5|44738|44709|44712|44683|0
1738780200000|2025-02-05 18:30:00|44728.5|44699.5|44754|44725|44754.5|44725.5|44717|44688|0
1738780500000|2025-02-05 18:35:00|44755|44726|44779|44750|44780.5|44751.5|44751.5|44722.5|0
1738780800000|2025-02-05 18:40:00|44778.5|44749.5|44783|44754|44795|44766|44767|44738|0
1738781100000|2025-02-05 18:45:00|44783.5|44754.5|44799|44770|44803.5|44774.5|44778|44749|0
1738781400000|2025-02-05 18:50:00|44799.5|44770.5|44797|44768|44809.5|44780.5|44790.5|44761.5|0
1738781700000|2025-02-05 18:55:00|44797.5|44768.5|44778|44749|44799|44770|44767|44738|0
1738782000000|2025-02-05 19:00:00|44777.5|44748.5|44800|44771|44803|44774|44770.5|44741.5|0
1738782300000|2025-02-05 19:05:00|44799|44770|44836|44807|44840.5|44811.5|44797|44768|0
1738782600000|2025-02-05 19:10:00|44837|44808|44841.5|44812.5|44847|44818|44825|44796|0
1738782900000|2025-02-05 19:15:00|44840|44811|44832|44803|44848|44819|44831|44802|0
1738783200000|2025-02-05 19:20:00|44833|44804|44844|44815|44846.5|44817.5|44827|44798|0
1738783500000|2025-02-05 19:25:00|44843.5|44814.5|44838|44809|44852|44823|44835|44806|0
1738783800000|2025-02-05 19:30:00|44839|44810|44829|44800|44844.5|44815.5|44822|44793|0
1738784100000|2025-02-05 19:35:00|44828.5|44799.5|44836.5|44807.5|44840.5|44811.5|44820|44791|0
1738784400000|2025-02-05 19:40:00|44837|44808|44825.5|44796.5|44844.5|44815.5|44815.5|44786.5|0
1738784700000|2025-02-05 19:45:00|44825|44796|44820.5|44791.5|44826|44797|44812.5|44783.5|0
1738785000000|2025-02-05 19:50:00|44820|44791|44804.5|44775.5|44825|44796|44798|44769|0
1738785300000|2025-02-05 19:55:00|44805|44776|44814|44785|44817|44788|44800.5|44771.5|0
1738785600000|2025-02-05 20:00:00|44813|44784|44830|44801|44842|44813|44813|44784|0
1738785900000|2025-02-05 20:05:00|44830.5|44801.5|44843|44814|44843|44814|44818|44789|0
1738786200000|2025-02-05 20:10:00|44843.5|44814.5|44860.5|44831.5|44860.5|44831.5|44838|44809|0
1738786500000|2025-02-05 20:15:00|44858.5|44829.5|44867|44838|44872|44843|44852|44823|0
1738786800000|2025-02-05 20:20:00|44866.5|44837.5|44903.5|44874.5|44905|44876|44865.5|44836.5|0
1738787100000|2025-02-05 20:25:00|44901|44872|44871.5|44842.5|44904.5|44875.5|44867|44838|0
1738787400000|2025-02-05 20:30:00|44869.5|44840.5|44881|44852|44886|44857|44869|44840|0
1738787700000|2025-02-05 20:35:00|44880.5|44851.5|44892|44863|44899|44870|44864.5|44835.5|0
1738788000000|2025-02-05 20:40:00|44890|44861|44867|44838|44890|44861|44859|44830|0
1738788300000|2025-02-05 20:45:00|44866.5|44837.5|44860.5|44831.5|44885|44856|44855.5|44826.5|0
1738788600000|2025-02-05 20:50:00|44858|44829|44874.5|44845.5|44885.5|44856.5|44858|44829|0
1738788900000|2025-02-05 20:55:00|44878|44849|44881.5|44852.5|44897|44868|44874|44845|0
1738789200000|2025-02-05 21:00:00|44883.5|44854.5|44886|44857|44897.5|44868.5|44872|44843|0
1738789500000|2025-02-05 21:05:00|44885|44856|44892|44863|44897|44868|44873|44844|0
1738789800000|2025-02-05 21:10:00|44891.5|44862.5|44897.5|44868.5|44899.5|44870.5|44888|44859|0
1738790100000|2025-02-05 21:15:00|44899|44870|44905.5|44876.5|44920|44891|44897.5|44868.5|0
1738790400000|2025-02-05 21:20:00|44904.5|44875.5|44901.5|44872.5|44910|44881|44899.5|44870.5|0
1738790700000|2025-02-05 21:25:00|44901|44872|44910|44881|44913.5|44884.5|44898.5|44869.5|0
1738791000000|2025-02-05 21:30:00|44909.5|44880.5|44903|44874|44909.5|44880.5|44899|44870|0
1738791300000|2025-02-05 21:35:00|44904|44875|44906|44877|44912.5|44883.5|44904|44875|0
1738791600000|2025-02-05 21:40:00|44905.5|44876.5|44926|44897|44926.5|44897.5|44905|44876|0
1738791900000|2025-02-05 21:45:00|44925.5|44896.5|44924|44895|44929|44900|44916.5|44887.5|0
1738792200000|2025-02-05 21:50:00|44922|44893|44929|44900|44931|44902|44921|44892|0
1738792500000|2025-02-05 21:55:00|44929.5|44900.5|44930.9|44901.9|44938|44909|44925|44896|0
1738792800000|2025-02-05 22:00:00|44929.9|44900.9|44931.4|44902.4|44933.1|44904.1|44928.9|44899.9|0
1738793100000|2025-02-05 22:05:00|44931.3|44902.3|44928.5|44899.5|44931.3|44902.3|44928.5|44899.5|0
1738793400000|2025-02-05 22:10:00|44928.4|44899.4|44932.9|44903.9|44939.2|44910.2|44926.4|44897.4|0
1738793700000|2025-02-05 22:15:00|44935.4|44906.4|44938.5|44909.5|44938.5|44909.5|44934.7|44905.7|0
1738794000000|2025-02-05 22:20:00|44937.1|44908.1|44934.8|44905.8|44938.2|44909.2|44934.3|44905.3|0
1738794300000|2025-02-05 22:25:00|44934.7|44905.7|44932.7|44903.7|44936.9|44907.9|44932.7|44903.7|0
1738794600000|2025-02-05 22:30:00|44932.5|44903.5|44933.5|44904.5|44933.7|44904.7|44932.3|44903.3|0
1738794900000|2025-02-05 22:35:00|44933.4|44904.4|44933.7|44904.7|44934.6|44905.6|44933.3|44904.3|0
1738795200000|2025-02-05 22:40:00|44933.4|44904.4|44933.8|44904.8|44934.5|44905.5|44933.3|44904.3|0
1738795500000|2025-02-05 22:45:00|44933.6|44904.6|44925.1|44896.1|44933.6|44904.6|44925.1|44896.1|0
1738795800000|2025-02-05 22:50:00|44924.8|44895.8|44925.3|44896.3|44925.8|44896.8|44924.4|44895.4|0
1738796100000|2025-02-05 22:55:00|44927|44898|44923.6|44894.6|44927.6|44898.6|44923.6|44894.6|0
1738796400000|2025-02-05 23:00:00|44922.6|44893.6|44917.1|44888.1|44925.1|44896.1|44917.1|44888.1|0
1738796700000|2025-02-05 23:05:00|44917.6|44888.6|44897.6|44868.6|44918.1|44889.1|44897.1|44868.1|0
1738797000000|2025-02-05 23:10:00|44898.6|44869.6|44898.6|44869.6|44904.1|44875.1|44895.1|44866.1|0
1738797300000|2025-02-05 23:15:00|44898.1|44869.1|44904.6|44875.6|44907.1|44878.1|44897.1|44868.1|0
1738797600000|2025-02-05 23:20:00|44906.6|44877.6|44922.6|44893.6|44925.1|44896.1|44906.1|44877.1|0
1738797900000|2025-02-05 23:25:00|44924.1|44895.1|44922.6|44893.6|44930.1|44901.1|44921.6|44892.6|0
1738798200000|2025-02-05 23:30:00|44921.1|44892.1|44910.1|44881.1|44929.6|44900.6|44907.6|44878.6|0
1738798500000|2025-02-05 23:35:00|44909.6|44880.6|44910.6|44881.6|44914.6|44885.6|44908.6|44879.6|0
1738798800000|2025-02-05 23:40:00|44910.1|44881.1|44922.6|44893.6|44923.1|44894.1|44909.6|44880.6|0
1738799100000|2025-02-05 23:45:00|44922.1|44893.1|44924.6|44895.6|44932.1|44903.1|44918.1|44889.1|0
1738799400000|2025-02-05 23:50:00|44925.1|44896.1|44925.6|44896.6|44933.1|44904.1|44924.1|44895.1|0
1738799700000|2025-02-05 23:55:00|44925.1|44896.1|44929.6|44900.6|44931.6|44902.6|44925.1|44896.1|0
1738800000000|2025-02-06 00:00:00|44927.6|44898.6|44954.6|44925.6|44965.1|44936.1|44927.6|44898.6|0
1738800300000|2025-02-06 00:05:00|44954.1|44925.1|44959.1|44930.1|44962.1|44933.1|44953.6|44924.6|0
1738800600000|2025-02-06 00:10:00|44959.6|44930.6|44958.6|44929.6|44963.1|44934.1|44952.6|44923.6|0
1738800900000|2025-02-06 00:15:00|44958.1|44929.1|44961.1|44932.1|44963.1|44934.1|44955.6|44926.6|0
1738801200000|2025-02-06 00:20:00|44961.6|44932.6|44961.6|44932.6|44964.6|44935.6|44955.6|44926.6|0
1738801500000|2025-02-06 00:25:00|44962.1|44933.1|44959.6|44930.6|44963.6|44934.6|44957.6|44928.6|0
1738801800000|2025-02-06 00:30:00|44959.1|44930.1|44955.1|44926.1|44965.1|44936.1|44953.1|44924.1|0
1738802100000|2025-02-06 00:35:00|44954.6|44925.6|44940.1|44911.1|44955.6|44926.6|44937.6|44908.6|0
1738802400000|2025-02-06 00:40:00|44941.1|44912.1|44948.1|44919.1|44949.6|44920.6|44939.6|44910.6|0
1738802700000|2025-02-06 00:45:00|44947.6|44918.6|44946.6|44917.6|44949.6|44920.6|44942.6|44913.6|0
1738803000000|2025-02-06 00:50:00|44946.1|44917.1|44942.6|44913.6|44946.6|44917.6|44932.6|44903.6|0
1738803300000|2025-02-06 00:55:00|44943.1|44914.1|44941.6|44912.6|44947.6|44918.6|44941.1|44912.1|0
1738803600000|2025-02-06 01:00:00|44942.1|44913.1|44946.1|44917.1|44950.1|44921.1|44940.6|44911.6|0
1738803900000|2025-02-06 01:05:00|44945.6|44916.6|44938.6|44909.6|44949.1|44920.1|44931.6|44902.6|0
1738804200000|2025-02-06 01:10:00|44938.1|44909.1|44949.6|44920.6|44951.6|44922.6|44938.1|44909.1|0
1738804500000|2025-02-06 01:15:00|44950.1|44921.1|44948.6|44919.6|44952.6|44923.6|44944.1|44915.1|0
1738804800000|2025-02-06 01:20:00|44949.1|44920.1|44942.6|44913.6|44950.6|44921.6|44942.6|44913.6|0
1738805100000|2025-02-06 01:25:00|44941.6|44912.6|44944.1|44915.1|44944.6|44915.6|44939.6|44910.6|0
1738805400000|2025-02-06 01:30:00|44943.6|44914.6|44946.6|44917.6|44948.6|44919.6|44942.6|44913.6|0
1738805700000|2025-02-06 01:35:00|44947.1|44918.1|44944.6|44915.6|44952.6|44923.6|44941.6|44912.6|0
1738806000000|2025-02-06 01:40:00|44944.1|44915.1|44942.6|44913.6|44947.6|44918.6|44939.6|44910.6|0
1738806300000|2025-02-06 01:45:00|44942.1|44913.1|44949.6|44920.6|44949.6|44920.6|44941.6|44912.6|0
1738806600000|2025-02-06 01:50:00|44950.1|44921.1|44950.1|44921.1|44953.6|44924.6|44943.6|44914.6|0
1738806900000|2025-02-06 01:55:00|44949.6|44920.6|44951.6|44922.6|44955.1|44926.1|44948.6|44919.6|0
1738807200000|2025-02-06 02:00:00|44950.6|44921.6|44945.1|44916.1|44951.6|44922.6|44943.6|44914.6|0
1738807500000|2025-02-06 02:05:00|44945.6|44916.6|44942.6|44913.6|44947.6|44918.6|44942.1|44913.1|0
1738807800000|2025-02-06 02:10:00|44943.1|44914.1|44942.6|44913.6|44945.1|44916.1|44939.6|44910.6|0
1738808100000|2025-02-06 02:15:00|44942.1|44913.1|44941.6|44912.6|44945.6|44916.6|44940.6|44911.6|0
1738808400000|2025-02-06 02:20:00|44942.1|44913.1|44944.6|44915.6|44946.6|44917.6|44939.1|44910.1|0
1738808700000|2025-02-06 02:25:00|44944.1|44915.1|44952.6|44923.6|44954.6|44925.6|44944.1|44915.1|0
1738809000000|2025-02-06 02:30:00|44953.1|44924.1|44952.6|44923.6|44953.6|44924.6|44948.6|44919.6|0
1738809300000|2025-02-06 02:35:00|44952.1|44923.1|44957.1|44928.1|44957.1|44928.1|44950.6|44921.6|0
1738809600000|2025-02-06 02:40:00|44956.6|44927.6|44955.6|44926.6|44958.1|44929.1|44953.6|44924.6|0
1738809900000|2025-02-06 02:45:00|44955.1|44926.1|44951.6|44922.6|44956.6|44927.6|44950.1|44921.1|0
1738810200000|2025-02-06 02:50:00|44952.1|44923.1|44953.6|44924.6|44955.1|44926.1|44949.1|44920.1|0
1738810500000|2025-02-06 02:55:00|44953.1|44924.1|44949.6|44920.6|44953.6|44924.6|44948.6|44919.6|0
1738810800000|2025-02-06 03:00:00|44950.1|44921.1|44953.1|44924.1|44956.1|44927.1|44949.1|44920.1|0
1738811100000|2025-02-06 03:05:00|44952.6|44923.6|44946.6|44917.6|44954.6|44925.6|44944.6|44915.6|0
1738811400000|2025-02-06 03:10:00|44946.1|44917.1|44944.6|44915.6|44948.6|44919.6|44942.6|44913.6|0
1738811700000|2025-02-06 03:15:00|44945.1|44916.1|44947.1|44918.1|44949.6|44920.6|44943.6|44914.6|0
1738812000000|2025-02-06 03:20:00|44946.6|44917.6|44944.6|44915.6|44947.6|44918.6|44943.6|44914.6|0
1738812300000|2025-02-06 03:25:00|44945.1|44916.1|44947.1|44918.1|44947.6|44918.6|44943.6|44914.6|0
1738812600000|2025-02-06 03:30:00|44946.6|44917.6|44948.6|44919.6|44949.6|44920.6|44944.6|44915.6|0
1738812900000|2025-02-06 03:35:00|44948.1|44919.1|44947.6|44918.6|44949.6|44920.6|44945.1|44916.1|0
1738813200000|2025-02-06 03:40:00|44947.1|44918.1|44946.6|44917.6|44948.6|44919.6|44946.6|44917.6|0
1738813500000|2025-02-06 03:45:00|44947.1|44918.1|44952.6|44923.6|44953.6|44924.6|44945.6|44916.6|0
1738813800000|2025-02-06 03:50:00|44952.1|44923.1|44955.1|44926.1|44955.1|44926.1|44949.6|44920.6|0
1738814100000|2025-02-06 03:55:00|44954.6|44925.6|44959.1|44930.1|44960.6|44931.6|44954.6|44925.6|0
1738814400000|2025-02-06 04:00:00|44958.6|44929.6|44963.1|44934.1|44963.1|44934.1|44956.1|44927.1|0
1738814700000|2025-02-06 04:05:00|44962.6|44933.6|44961.6|44932.6|44963.1|44934.1|44958.1|44929.1|0
1738815000000|2025-02-06 04:10:00|44961.1|44932.1|44969.1|44940.1|44969.6|44940.6|44960.6|44931.6|0
1738815300000|2025-02-06 04:15:00|44969.6|44940.6|44966.1|44937.1|44971.1|44942.1|44964.6|44935.6|0
1738815600000|2025-02-06 04:20:00|44965.6|44936.6|44971.6|44942.6|44971.6|44942.6|44962.6|44933.6|0
1738815900000|2025-02-06 04:25:00|44972.1|44943.1|44974.6|44945.6|44977.6|44948.6|44970.6|44941.6|0
1738816200000|2025-02-06 04:30:00|44975.1|44946.1|44974.6|44945.6|44977.1|44948.1|44971.6|44942.6|0
1738816500000|2025-02-06 04:35:00|44973.6|44944.6|44966.6|44937.6|44973.6|44944.6|44966.1|44937.1|0
1738816800000|2025-02-06 04:40:00|44966.1|44937.1|44968.6|44939.6|44970.1|44941.1|44965.6|44936.6|0
1738817100000|2025-02-06 04:45:00|44969.1|44940.1|44967.6|44938.6|44969.6|44940.6|44966.1|44937.1|0
1738817400000|2025-02-06 04:50:00|44968.6|44939.6|44973.6|44944.6|44974.1|44945.1|44968.1|44939.1|0
1738817700000|2025-02-06 04:55:00|44972.6|44943.6|44973.6|44944.6|44974.6|44945.6|44970.6|44941.6|0
1738818000000|2025-02-06 05:00:00|44973.1|44944.1|44974.6|44945.6|44974.6|44945.6|44970.6|44941.6|0
1738818300000|2025-02-06 05:05:00|44974.1|44945.1|44976.6|44947.6|44978.1|44949.1|44974.1|44945.1|0
1738818600000|2025-02-06 05:10:00|44976.1|44947.1|44982.1|44953.1|44982.6|44953.6|44974.6|44945.6|0
1738818900000|2025-02-06 05:15:00|44981.6|44952.6|44978.6|44949.6|44982.1|44953.1|44978.1|44949.1|0
1738819200000|2025-02-06 05:20:00|44979.1|44950.1|44994.6|44965.6|44997.6|44968.6|44979.1|44950.1|0
1738819500000|2025-02-06 05:25:00|44994.1|44965.1|44995.1|44966.1|44995.6|44966.6|44987.6|44958.6|0
1738819800000|2025-02-06 05:30:00|44994.6|44965.6|44990.6|44961.6|44994.6|44965.6|44987.1|44958.1|0
1738820100000|2025-02-06 05:35:00|44990.1|44961.1|44997.6|44968.6|44998.1|44969.1|44989.6|44960.6|0
1738820400000|2025-02-06 05:40:00|44997.1|44968.1|44992.6|44963.6|44997.6|44968.6|44992.6|44963.6|0
1738820700000|2025-02-06 05:45:00|44992.1|44963.1|44995.6|44966.6|44995.6|44966.6|44989.6|44960.6|0
1738821000000|2025-02-06 05:50:00|44995.1|44966.1|44994.6|44965.6|44996.6|44967.6|44992.6|44963.6|0
1738821300000|2025-02-06 05:55:00|44995.1|44966.1|44992.1|44963.1|44996.1|44967.1|44990.1|44961.1|0
1738821600000|2025-02-06 06:00:00|44993.6|44964.6|44990.6|44961.6|44993.6|44964.6|44990.6|44961.6|0
1738821900000|2025-02-06 06:05:00|44991.6|44962.6|44987.6|44958.6|44991.6|44962.6|44987.6|44958.6|0
1738822200000|2025-02-06 06:10:00|44988.1|44959.1|44984.1|44955.1|44990.1|44961.1|44983.6|44954.6|0
1738822500000|2025-02-06 06:15:00|44983.6|44954.6|44984.6|44955.6|44984.6|44955.6|44980.6|44951.6|0
1738822800000|2025-02-06 06:20:00|44984.1|44955.1|44985.6|44956.6|44987.6|44958.6|44982.6|44953.6|0
1738823100000|2025-02-06 06:25:00|44986.1|44957.1|44990.1|44961.1|44991.1|44962.1|44985.6|44956.6|0
1738823400000|2025-02-06 06:30:00|44989.6|44960.6|44978.6|44949.6|44989.6|44960.6|44978.6|44949.6|0
1738823700000|2025-02-06 06:35:00|44979.6|44950.6|44982.1|44953.1|44983.6|44954.6|44978.6|44949.6|0
1738824000000|2025-02-06 06:40:00|44981.6|44952.6|44980.6|44951.6|44983.6|44954.6|44978.6|44949.6|0
1738824300000|2025-02-06 06:45:00|44980.1|44951.1|44971.1|44942.1|44980.1|44951.1|44971.1|44942.1|0
1738824600000|2025-02-06 06:50:00|44971.6|44942.6|44973.6|44944.6|44975.6|44946.6|44971.6|44942.6|0
1738824900000|2025-02-06 06:55:00|44974.1|44945.1|44971.6|44942.6|44974.6|44945.6|44970.6|44941.6|0
1738825200000|2025-02-06 07:00:00|44971.1|44942.1|44989.1|44960.1|44994.6|44965.6|44971.1|44942.1|0
1738825500000|2025-02-06 07:05:00|44989.6|44960.6|44990.6|44961.6|44993.6|44964.6|44988.1|44959.1|0
1738825800000|2025-02-06 07:10:00|44991.1|44962.1|44982.6|44953.6|44993.1|44964.1|44982.1|44953.1|0
1738826100000|2025-02-06 07:15:00|44983.1|44954.1|44969.6|44940.6|44983.1|44954.1|44967.6|44938.6|0
1738826400000|2025-02-06 07:20:00|44969.1|44940.1|44973.1|44944.1|44974.1|44945.1|44969.1|44940.1|0
1738826700000|2025-02-06 07:25:00|44972.6|44943.6|44972.6|44943.6|44973.6|44944.6|44965.1|44936.1|0
1738827000000|2025-02-06 07:30:00|44971.6|44942.6|44965.6|44936.6|44974.6|44945.6|44965.6|44936.6|0
1738827300000|2025-02-06 07:35:00|44966.1|44937.1|44972.6|44943.6|44973.6|44944.6|44966.1|44937.1|0
1738827600000|2025-02-06 07:40:00|44972.1|44943.1|44963.6|44934.6|44972.1|44943.1|44962.6|44933.6|0
1738827900000|2025-02-06 07:45:00|44963.1|44934.1|44967.6|44938.6|44969.6|44940.6|44961.6|44932.6|0
1738828200000|2025-02-06 07:50:00|44967.1|44938.1|44961.1|44932.1|44969.1|44940.1|44959.6|44930.6|0
1738828500000|2025-02-06 07:55:00|44961.6|44932.6|44959.6|44930.6|44963.6|44934.6|44957.1|44928.1|0
1738828800000|2025-02-06 08:00:00|44960.6|44931.6|44951.1|44922.1|44965.6|44936.6|44941.1|44912.1|0
1738829100000|2025-02-06 08:05:00|44952.6|44923.6|44961.1|44932.1|44962.6|44933.6|44948.1|44919.1|0
1738829400000|2025-02-06 08:10:00|44960.6|44931.6|44957.6|44928.6|44971.1|44942.1|44954.6|44925.6|0
1738829700000|2025-02-06 08:15:00|44960.1|44931.1|44950.6|44921.6|44962.6|44933.6|44946.1|44917.1|0
1738830000000|2025-02-06 08:20:00|44950.1|44921.1|44974.6|44945.6|44976.1|44947.1|44946.6|44917.6|0
1738830300000|2025-02-06 08:25:00|44974.1|44945.1|44977.6|44948.6|44981.1|44952.1|44968.6|44939.6|0
1738830600000|2025-02-06 08:30:00|44978.1|44949.1|44987.6|44958.6|44993.1|44964.1|44977.1|44948.1|0
1738830900000|2025-02-06 08:35:00|44987.1|44958.1|45006.6|44977.6|45009.6|44980.6|44986.6|44957.6|0
1738831200000|2025-02-06 08:40:00|45006.1|44977.1|45015.6|44986.6|45019.6|44990.6|45001.1|44972.1|0
1738831500000|2025-02-06 08:45:00|45016.1|44987.1|45013.6|44984.6|45018.6|44989.6|45011.1|44982.1|0
1738831800000|2025-02-06 08:50:00|45013.1|44984.1|45017.6|44988.6|45021.1|44992.1|45009.6|44980.6|0
1738832100000|2025-02-06 08:55:00|45018.1|44989.1|45013.6|44984.6|45019.6|44990.6|45011.6|44982.6|0
1738832400000|2025-02-06 09:00:00|45013.1|44984.1|45002.6|44973.6|45013.1|44984.1|44988.1|44959.1|0
1738832700000|2025-02-06 09:05:00|45002.1|44973.1|45000.1|44971.1|45004.1|44975.1|44994.1|44965.1|0
1738833000000|2025-02-06 09:10:00|44999.6|44970.6|44991.1|44962.1|45000.1|44971.1|44990.6|44961.6|0
1738833300000|2025-02-06 09:15:00|44991.6|44962.6|44987.1|44958.1|44991.6|44962.6|44981.6|44952.6|0
1738833600000|2025-02-06 09:20:00|44986.6|44957.6|44980.6|44951.6|44987.6|44958.6|44977.1|44948.1|0
1738833900000|2025-02-06 09:25:00|44980.1|44951.1|44980.6|44951.6|44991.1|44962.1|44977.1|44948.1|0
1738834200000|2025-02-06 09:30:00|44977.6|44948.6|44994.1|44965.1|44996.6|44967.6|44977.1|44948.1|0
1738834500000|2025-02-06 09:35:00|44994.6|44965.6|44991.1|44962.1|44997.6|44968.6|44983.6|44954.6|0
1738834800000|2025-02-06 09:40:00|44991.6|44962.6|44976.6|44947.6|44992.6|44963.6|44975.1|44946.1|0
1738835100000|2025-02-06 09:45:00|44977.1|44948.1|44981.6|44952.6|44984.6|44955.6|44974.1|44945.1|0
1738835400000|2025-02-06 09:50:00|44982.1|44953.1|44984.6|44955.6|44995.6|44966.6|44980.6|44951.6|0
1738835700000|2025-02-06 09:55:00|44984.1|44955.1|44984.6|44955.6|44986.6|44957.6|44979.1|44950.1|0
1738836000000|2025-02-06 10:00:00|44985.6|44956.6|45038.6|45009.6|45043.1|45014.1|44984.6|44955.6|0
1738836300000|2025-02-06 10:05:00|45039.6|45010.6|45051.6|45022.6|45054.1|45025.1|45031.1|45002.1|0
1738836600000|2025-02-06 10:10:00|45050.6|45021.6|45053.1|45024.1|45059.1|45030.1|45049.6|45020.6|0
1738836900000|2025-02-06 10:15:00|45052.6|45023.6|45063.6|45034.6|45066.6|45037.6|45051.1|45022.1|0
1738837200000|2025-02-06 10:20:00|45063.1|45034.1|45047.1|45018.1|45066.1|45037.1|45046.1|45017.1|0
1738837500000|2025-02-06 10:25:00|45047.6|45018.6|45046.6|45017.6|45062.1|45033.1|45046.1|45017.1|0
1738837800000|2025-02-06 10:30:00|45047.1|45018.1|45027.6|44998.6|45050.6|45021.6|45025.6|44996.6|0
1738838100000|2025-02-06 10:35:00|45028.1|44999.1|45030.6|45001.6|45038.1|45009.1|45026.6|44997.6|0
1738838400000|2025-02-06 10:40:00|45032.6|45003.6|45031.6|45002.6|45037.6|45008.6|45026.6|44997.6|0
1738838700000|2025-02-06 10:45:00|45032.6|45003.6|45036.6|45007.6|45038.1|45009.1|45028.6|44999.6|0
1738839000000|2025-02-06 10:50:00|45037.1|45008.1|45017.6|44988.6|45037.6|45008.6|45014.6|44985.6|0
1738839300000|2025-02-06 10:55:00|45017.1|44988.1|45009.1|44980.1|45017.6|44988.6|45003.1|44974.1|0
1738839600000|2025-02-06 11:00:00|45008.6|44979.6|44947.6|44918.6|45011.6|44982.6|44939.6|44910.6|0
1738839900000|2025-02-06 11:05:00|44950.6|44921.6|44937.6|44908.6|44954.6|44925.6|44935.6|44906.6|0
1738840200000|2025-02-06 11:10:00|44936.6|44907.6|44892.6|44863.6|44943.6|44914.6|44884.6|44855.6|0
1738840500000|2025-02-06 11:15:00|44894.6|44865.6|44883.6|44854.6|44903.6|44874.6|44870.1|44841.1|0
1738840800000|2025-02-06 11:20:00|44883.1|44854.1|44901.6|44872.6|44907.1|44878.1|44879.6|44850.6|0
1738841100000|2025-02-06 11:25:00|44900.6|44871.6|44892.6|44863.6|44900.6|44871.6|44885.6|44856.6|0
1738841400000|2025-02-06 11:30:00|44894.6|44865.6|44892.6|44863.6|44895.6|44866.6|44877.1|44848.1|0
1738841700000|2025-02-06 11:35:00|44893.1|44864.1|44890.6|44861.6|44907.1|44878.1|44887.1|44858.1|0
1738842000000|2025-02-06 11:40:00|44891.1|44862.1|44896.6|44867.6|44899.1|44870.1|44876.1|44847.1|0
1738842300000|2025-02-06 11:45:00|44897.6|44868.6|44904.6|44875.6|44909.1|44880.1|44893.6|44864.6|0
1738842600000|2025-02-06 11:50:00|44904.1|44875.1|44896.6|44867.6|44910.1|44881.1|44889.6|44860.6|0
1738842900000|2025-02-06 11:55:00|44894.6|44865.6|44899.1|44870.1|44901.1|44872.1|44886.1|44857.1|0
1738843200000|2025-02-06 12:00:00|44901.6|44872.6|44908.6|44879.6|44918.6|44889.6|44893.6|44864.6|0
1738843500000|2025-02-06 12:05:00|44906.1|44877.1|44903.6|44874.6|44907.1|44878.1|44890.6|44861.6|0
1738843800000|2025-02-06 12:10:00|44904.1|44875.1|44902.6|44873.6|44911.6|44882.6|44900.1|44871.1|0
1738844100000|2025-02-06 12:15:00|44902.1|44873.1|44916.6|44887.6|44917.6|44888.6|44893.1|44864.1|0
1738844400000|2025-02-06 12:20:00|44916.1|44887.1|44913.1|44884.1|44918.6|44889.6|44907.1|44878.1|0
1738844700000|2025-02-06 12:25:00|44913.6|44884.6|44915.6|44886.6|44917.6|44888.6|44904.6|44875.6|0
1738845000000|2025-02-06 12:30:00|44914.6|44885.6|44909.6|44880.6|44921.1|44892.1|44907.6|44878.6|0
1738845300000|2025-02-06 12:35:00|44909.1|44880.1|44928.6|44899.6|44933.6|44904.6|44904.6|44875.6|0
1738845600000|2025-02-06 12:40:00|44928.1|44899.1|44943.1|44914.1|44945.1|44916.1|44927.1|44898.1|0
1738845900000|2025-02-06 12:45:00|44942.1|44913.1|44936.6|44907.6|44969.6|44940.6|44934.6|44905.6|0
1738846200000|2025-02-06 12:50:00|44938.1|44909.1|44942.6|44913.6|44951.6|44922.6|44933.1|44904.1|0
1738846500000|2025-02-06 12:55:00|44942.1|44913.1|44950.6|44921.6|44951.1|44922.1|44937.6|44908.6|0
1738846800000|2025-02-06 13:00:00|44946.6|44917.6|44959.6|44930.6|44970.6|44941.6|44937.1|44908.1|0
1738847100000|2025-02-06 13:05:00|44956.6|44927.6|44953.6|44924.6|44959.6|44930.6|44940.1|44911.1|0
1738847400000|2025-02-06 13:10:00|44952.6|44923.6|44942.6|44913.6|44952.6|44923.6|44942.1|44913.1|0
1738847700000|2025-02-06 13:15:00|44943.1|44914.1|44923.1|44894.1|44947.6|44918.6|44920.1|44891.1|0
1738848000000|2025-02-06 13:20:00|44923.6|44894.6|44935.1|44906.1|44938.6|44909.6|44923.1|44894.1|0
1738848300000|2025-02-06 13:25:00|44941.1|44912.1|44935.6|44906.6|44945.1|44916.1|44930.6|44901.6|0
1738848600000|2025-02-06 13:30:00|44938.1|44909.1|44925.6|44896.6|44940.1|44911.1|44917.6|44888.6|0
1738848900000|2025-02-06 13:35:00|44926.1|44897.1|44920.6|44891.6|44930.6|44901.6|44919.6|44890.6|0
1738849200000|2025-02-06 13:40:00|44920.1|44891.1|44919.6|44890.6|44926.1|44897.1|44918.1|44889.1|0
1738849500000|2025-02-06 13:45:00|44920.6|44891.6|44932.1|44903.1|44947.6|44918.6|44918.1|44889.1|0
1738849800000|2025-02-06 13:50:00|44931.6|44902.6|44931.6|44902.6|44934.6|44905.6|44919.6|44890.6|0
1738850100000|2025-02-06 13:55:00|44932.1|44903.1|44959.6|44930.6|44964.1|44935.1|44931.6|44902.6|0
1738850400000|2025-02-06 14:00:00|44961.1|44932.1|44985.6|44956.6|44990.6|44961.6|44961.1|44932.1|0
1738850700000|2025-02-06 14:05:00|44975.6|44946.6|44970.6|44941.6|44991.6|44962.6|44968.6|44939.6|0
1738851000000|2025-02-06 14:10:00|44972.6|44943.6|44978.6|44949.6|44984.6|44955.6|44968.6|44939.6|0
1738851300000|2025-02-06 14:15:00|44979.1|44950.1|45000.6|44971.6|45003.1|44974.1|44978.6|44949.6|0
1738851600000|2025-02-06 14:20:00|45001.1|44972.1|45000.6|44971.6|45004.1|44975.1|44986.6|44957.6|0
1738851900000|2025-02-06 14:25:00|45000.1|44971.1|44950.6|44921.6|45003.1|44974.1|44949.6|44920.6|0
1738852200000|2025-02-06 14:30:00|44953.6|44924.6|44960.6|44931.6|44987.6|44958.6|44929.1|44900.1|0
1738852500000|2025-02-06 14:35:00|44953.6|44924.6|44919.6|44890.6|44960.6|44931.6|44906.6|44877.6|0
1738852800000|2025-02-06 14:40:00|44922.6|44893.6|44938.1|44909.1|44944.6|44915.6|44915.6|44886.6|0
1738853100000|2025-02-06 14:45:00|44938.6|44909.6|44923.6|44894.6|44947.6|44918.6|44914.6|44885.6|0
1738853400000|2025-02-06 14:50:00|44918.1|44889.1|44906.1|44877.1|44925.6|44896.6|44892.6|44863.6|0
1738853700000|2025-02-06 14:55:00|44900.6|44871.6|44892.6|44863.6|44914.6|44885.6|44873.6|44844.6|0
1738854000000|2025-02-06 15:00:00|44894.6|44865.6|44869.6|44840.6|44905.6|44876.6|44867.1|44838.1|0
1738854300000|2025-02-06 15:05:00|44870.1|44841.1|44877.6|44848.6|44885.6|44856.6|44856.6|44827.6|0
1738854600000|2025-02-06 15:10:00|44876.1|44847.1|44876.6|44847.6|44893.6|44864.6|44872.6|44843.6|0
1738854900000|2025-02-06 15:15:00|44877.1|44848.1|44845.1|44816.1|44893.1|44864.1|44843.6|44814.6|0
1738855200000|2025-02-06 15:20:00|44847.6|44818.6|44817.6|44788.6|44861.1|44832.1|44817.6|44788.6|0
1738855500000|2025-02-06 15:25:00|44818.1|44789.1|44807.6|44778.6|44823.6|44794.6|44802.1|44773.1|0
1738855800000|2025-02-06 15:30:00|44805.6|44776.6|44789.1|44760.1|44817.6|44788.6|44787.1|44758.1|0
1738856100000|2025-02-06 15:35:00|44788.1|44759.1|44761.6|44732.6|44828.1|44799.1|44758.6|44729.6|0
1738856400000|2025-02-06 15:40:00|44766.1|44737.1|44772.6|44743.6|44804.6|44775.6|44765.6|44736.6|0
1738856700000|2025-02-06 15:45:00|44773.6|44744.6|44761.1|44732.1|44788.6|44759.6|44745.6|44716.6|0
1738857000000|2025-02-06 15:50:00|44760.6|44731.6|44782.6|44753.6|44789.1|44760.1|44759.1|44730.1|0
1738857300000|2025-02-06 15:55:00|44784.6|44755.6|44758.6|44729.6|44790.6|44761.6|44747.6|44718.6|0
1738857600000|2025-02-06 16:00:00|44760.1|44731.1|44775.6|44746.6|44777.1|44748.1|44743.6|44714.6|0
1738857900000|2025-02-06 16:05:00|44774.6|44745.6|44789.6|44760.6|44795.6|44766.6|44768.6|44739.6|0
1738858200000|2025-02-06 16:10:00|44791.6|44762.6|44807.6|44778.6|44808.1|44779.1|44787.1|44758.1|0
1738858500000|2025-02-06 16:15:00|44808.1|44779.1|44828.6|44799.6|44829.1|44800.1|44802.6|44773.6|0
1738858800000|2025-02-06 16:20:00|44829.1|44800.1|44807.1|44778.1|44832.1|44803.1|44802.6|44773.6|0
1738859100000|2025-02-06 16:25:00|44807.6|44778.6|44790.6|44761.6|44819.1|44790.1|44790.6|44761.6|0
1738859400000|2025-02-06 16:30:00|44791.6|44762.6|44783.6|44754.6|44799.6|44770.6|44777.6|44748.6|0
1738859700000|2025-02-06 16:35:00|44782.6|44753.6|44760.6|44731.6|44797.6|44768.6|44750.1|44721.1|0
1738860000000|2025-02-06 16:40:00|44757.6|44728.6|44739.6|44710.6|44758.1|44729.1|44737.6|44708.6|0
1738860300000|2025-02-06 16:45:00|44738.1|44709.1|44748.6|44719.6|44752.1|44723.1|44725.1|44696.1|0
1738860600000|2025-02-06 16:50:00|44747.6|44718.6|44763.6|44734.6|44771.6|44742.6|44744.1|44715.1|0
1738860900000|2025-02-06 16:55:00|44762.6|44733.6|44745.6|44716.6|44767.6|44738.6|44739.6|44710.6|0
1738861200000|2025-02-06 17:00:00|44746.1|44717.1|44754.1|44725.1|44763.1|44734.1|44727.1|44698.1|0
1738861500000|2025-02-06 17:05:00|44752.6|44723.6|44734.1|44705.1|44754.1|44725.1|44728.1|44699.1|0
1738861800000|2025-02-06 17:10:00|44733.6|44704.6|44701.6|44672.6|44734.6|44705.6|44700.6|44671.6|0
1738862100000|2025-02-06 17:15:00|44701.1|44672.1|44740.6|44711.6|44743.1|44714.1|44694.1|44665.1|0
1738862400000|2025-02-06 17:20:00|44739.6|44710.6|44752.6|44723.6|44769.6|44740.6|44738.6|44709.6|0
1738862700000|2025-02-06 17:25:00|44753.6|44724.6|44756.6|44727.6|44761.6|44732.6|44741.6|44712.6|0
1738863000000|2025-02-06 17:30:00|44757.1|44728.1|44744.1|44715.1|44758.6|44729.6|44738.6|44709.6|0
1738863300000|2025-02-06 17:35:00|44745.6|44716.6|44758.6|44729.6|44768.1|44739.1|44743.1|44714.1|0
1738863600000|2025-02-06 17:40:00|44759.1|44730.1|44756.6|44727.6|44764.6|44735.6|44743.1|44714.1|0
1738863900000|2025-02-06 17:45:00|44758.1|44729.1|44772.6|44743.6|44773.6|44744.6|44753.1|44724.1|0
1738864200000|2025-02-06 17:50:00|44770.6|44741.6|44787.6|44758.6|44789.6|44760.6|44770.1|44741.1|0
1738864500000|2025-02-06 17:55:00|44788.6|44759.6|44783.6|44754.6|44798.6|44769.6|44779.6|44750.6|0
1738864800000|2025-02-06 18:00:00|44783.1|44754.1|44780.6|44751.6|44791.1|44762.1|44775.1|44746.1|0
1738865100000|2025-02-06 18:05:00|44779.6|44750.6|44745.6|44716.6|44790.6|44761.6|44737.6|44708.6|0
1738865400000|2025-02-06 18:10:00|44746.1|44717.1|44732.6|44703.6|44768.6|44739.6|44730.6|44701.6|0
1738865700000|2025-02-06 18:15:00|44735.1|44706.1|44761.6|44732.6|44767.1|44738.1|44735.1|44706.1|0
1738866000000|2025-02-06 18:20:00|44763.6|44734.6|44741.1|44712.1|44766.1|44737.1|44736.6|44707.6|0
1738866300000|2025-02-06 18:25:00|44741.6|44712.6|44727.6|44698.6|44746.1|44717.1|44710.1|44681.1|0
1738866600000|2025-02-06 18:30:00|44727.1|44698.1|44725.1|44696.1|44743.6|44714.6|44721.6|44692.6|0
1738866900000|2025-02-06 18:35:00|44725.6|44696.6|44698.6|44669.6|44726.6|44697.6|44690.1|44661.1|0
1738867200000|2025-02-06 18:40:00|44698.1|44669.1|44710.6|44681.6|44736.6|44707.6|44686.1|44657.1|0
1738867500000|2025-02-06 18:45:00|44709.1|44680.1|44702.1|44673.1|44709.1|44680.1|44685.6|44656.6|0
1738867800000|2025-02-06 18:50:00|44701.6|44672.6|44688.6|44659.6|44710.6|44681.6|44687.6|44658.6|0
1738868100000|2025-02-06 18:55:00|44687.6|44658.6|44688.1|44659.1|44693.6|44664.6|44677.6|44648.6|0
1738868400000|2025-02-06 19:00:00|44686.1|44657.1|44712.1|44683.1|44720.6|44691.6|44678.6|44649.6|0
1738868700000|2025-02-06 19:05:00|44711.6|44682.6|44727.1|44698.1|44728.6|44699.6|44705.1|44676.1|0
1738869000000|2025-02-06 19:10:00|44728.6|44699.6|44723.1|44694.1|44739.6|44710.6|44719.6|44690.6|0
1738869300000|2025-02-06 19:15:00|44723.6|44694.6|44711.6|44682.6|44724.6|44695.6|44703.6|44674.6|0
1738869600000|2025-02-06 19:20:00|44711.1|44682.1|44699.1|44670.1|44714.6|44685.6|44698.6|44669.6|0
1738869900000|2025-02-06 19:25:00|44698.6|44669.6|44661.1|44632.1|44699.6|44670.6|44649.6|44620.6|0
1738870200000|2025-02-06 19:30:00|44660.6|44631.6|44574.1|44545.1|44660.6|44631.6|44549.1|44520.1|0
1738870500000|2025-02-06 19:35:00|44573.6|44544.6|44604.6|44575.6|44614.6|44585.6|44558.6|44529.6|0
1738870800000|2025-02-06 19:40:00|44602.6|44573.6|44598.1|44569.1|44612.6|44583.6|44583.1|44554.1|0
1738871100000|2025-02-06 19:45:00|44595.6|44566.6|44652.1|44623.1|44653.6|44624.6|44591.6|44562.6|0
1738871400000|2025-02-06 19:50:00|44650.6|44621.6|44669.6|44640.6|44679.6|44650.6|44650.6|44621.6|0
1738871700000|2025-02-06 19:55:00|44667.6|44638.6|44643.6|44614.6|44675.6|44646.6|44629.1|44600.1|0
1738872000000|2025-02-06 20:00:00|44640.6|44611.6|44649.6|44620.6|44660.6|44631.6|44634.6|44605.6|0
1738872300000|2025-02-06 20:05:00|44650.6|44621.6|44664.6|44635.6|44670.1|44641.1|44647.6|44618.6|0
1738872600000|2025-02-06 20:10:00|44665.6|44636.6|44680.6|44651.6|44683.6|44654.6|44662.6|44633.6|0
1738872900000|2025-02-06 20:15:00|44679.1|44650.1|44689.6|44660.6|44714.6|44685.6|44679.1|44650.1|0
1738873200000|2025-02-06 20:20:00|44686.6|44657.6|44701.6|44672.6|44705.6|44676.6|44680.6|44651.6|0
1738873500000|2025-02-06 20:25:00|44704.1|44675.1|44700.1|44671.1|44709.6|44680.6|44693.1|44664.1|0
1738873800000|2025-02-06 20:30:00|44700.6|44671.6|44688.6|44659.6|44714.6|44685.6|44687.1|44658.1|0
1738874100000|2025-02-06 20:35:00|44689.6|44660.6|44697.1|44668.1|44703.6|44674.6|44672.6|44643.6|0
1738874400000|2025-02-06 20:40:00|44697.6|44668.6|44700.6|44671.6|44708.6|44679.6|44693.6|44664.6|0
1738874700000|2025-02-06 20:45:00|44699.6|44670.6|44720.6|44691.6|44727.6|44698.6|44696.1|44667.1|0
1738875000000|2025-02-06 20:50:00|44759.1|44730.1|44755.1|44726.1|44768.6|44739.6|44727.1|44698.1|0
1738875300000|2025-02-06 20:55:00|44754.6|44725.6|44753.6|44724.6|44763.1|44734.1|44736.6|44707.6|0
1738875600000|2025-02-06 21:00:00|44758.1|44729.1|44685.1|44656.1|44759.6|44730.6|44573.1|44544.1|0
1738875900000|2025-02-06 21:05:00|44685.6|44656.6|44671.6|44642.6|44689.6|44660.6|44662.6|44633.6|0
1738876200000|2025-02-06 21:10:00|44670.6|44641.6|44678.6|44649.6|44688.1|44659.1|44669.6|44640.6|0
1738876500000|2025-02-06 21:15:00|44679.1|44650.1|44699.1|44670.1|44699.1|44670.1|44675.6|44646.6|0
1738876800000|2025-02-06 21:20:00|44697.6|44668.6|44696.6|44667.6|44703.6|44674.6|44690.1|44661.1|0
1738877100000|2025-02-06 21:25:00|44696.1|44667.1|44686.6|44657.6|44699.1|44670.1|44682.6|44653.6|0
1738877400000|2025-02-06 21:30:00|44687.1|44658.1|44696.6|44667.6|44703.1|44674.1|44683.1|44654.1|0
1738877700000|2025-02-06 21:35:00|44694.6|44665.6|44678.6|44649.6|44701.1|44672.1|44678.1|44649.1|0
1738878000000|2025-02-06 21:40:00|44679.1|44650.1|44684.6|44655.6|44689.1|44660.1|44674.6|44645.6|0
1738878300000|2025-02-06 21:45:00|44684.1|44655.1|44682.6|44653.6|44687.6|44658.6|44678.1|44649.1|0
1738878600000|2025-02-06 21:50:00|44682.1|44653.1|44675.6|44646.6|44683.6|44654.6|44674.6|44645.6|0
1738878900000|2025-02-06 21:55:00|44676.1|44647.1|44681.3|44652.3|44690.6|44661.6|44671.6|44642.6|0
1738879200000|2025-02-06 22:00:00|44685.9|44656.9|44687.1|44658.1|44689.9|44660.9|44685.9|44656.9|0
1738879500000|2025-02-06 22:05:00|44686.9|44657.9|44679.4|44650.4|44688.3|44659.3|44679.1|44650.1|0
1738879800000|2025-02-06 22:10:00|44678.1|44649.1|44676.5|44647.5|44678.1|44649.1|44665.6|44636.6|0
1738880100000|2025-02-06 22:15:00|44676.6|44647.6|44677.4|44648.4|44679.4|44650.4|44670.2|44641.2|0
1738880400000|2025-02-06 22:20:00|44675.3|44646.3|44674.9|44645.9|44677.6|44648.6|44671.3|44642.3|0
1738880700000|2025-02-06 22:25:00|44673.5|44644.5|44669.8|44640.8|44678.1|44649.1|44668.6|44639.6|0
1738881000000|2025-02-06 22:30:00|44668.7|44639.7|44671.9|44642.9|44683.4|44654.4|44668.7|44639.7|0
1738881300000|2025-02-06 22:35:00|44672.5|44643.5|44666.3|44637.3|44672.8|44643.8|44666.3|44637.3|0
1738881600000|2025-02-06 22:40:00|44667.1|44638.1|44664.1|44635.1|44667.3|44638.3|44664|44635|0
1738881900000|2025-02-06 22:45:00|44663.5|44634.5|44659.8|44630.8|44663.5|44634.5|44654.1|44625.1|0
1738882200000|2025-02-06 22:50:00|44659.7|44630.7|44656.4|44627.4|44659.7|44630.7|44651.6|44622.6|0
1738882500000|2025-02-06 22:55:00|44656.5|44627.5|44666.1|44637.1|44670.2|44641.2|44656.5|44627.5|0
1738882800000|2025-02-06 23:00:00|44687.6|44658.6|44709.7|44680.7|44712.7|44683.7|44684.6|44655.6|0
1738883100000|2025-02-06 23:05:00|44708.2|44679.2|44747.7|44718.7|44747.7|44718.7|44706.2|44677.2|0
1738883400000|2025-02-06 23:10:00|44746.2|44717.2|44747.7|44718.7|44753.7|44724.7|44744.2|44715.2|0
1738883700000|2025-02-06 23:15:00|44747.2|44718.2|44751.2|44722.2|44756.2|44727.2|44747.2|44718.2|0
1738884000000|2025-02-06 23:20:00|44751.7|44722.7|44747.2|44718.2|44753.7|44724.7|44746.2|44717.2|0
1738884300000|2025-02-06 23:25:00|44746.7|44717.7|44751.2|44722.2|44757.2|44728.2|44744.2|44715.2|0
1738884600000|2025-02-06 23:30:00|44751.7|44722.7|44737.7|44708.7|44751.7|44722.7|44735.7|44706.7|0
1738884900000|2025-02-06 23:35:00|44738.2|44709.2|44744.2|44715.2|44747.2|44718.2|44738.2|44709.2|0
1738885200000|2025-02-06 23:40:00|44743.7|44714.7|44750.7|44721.7|44751.2|44722.2|44738.7|44709.7|0
1738885500000|2025-02-06 23:45:00|44751.2|44722.2|44742.2|44713.2|44751.2|44722.2|44742.2|44713.2|0
1738885800000|2025-02-06 23:50:00|44742.7|44713.7|44745.7|44716.7|44750.2|44721.2|44739.7|44710.7|0
1738886100000|2025-02-06 23:55:00|44748.2|44719.2|44749.7|44720.7|44751.2|44722.2|44746.7|44717.7|0
1738886400000|2025-02-07 00:00:00|44745.7|44716.7|44757.2|44728.2|44759.7|44730.7|44745.7|44716.7|0
1738886700000|2025-02-07 00:05:00|44757.7|44728.7|44752.2|44723.2|44760.2|44731.2|44747.7|44718.7|0
1738887000000|2025-02-07 00:10:00|44752.7|44723.7|44762.2|44733.2|44767.2|44738.2|44752.7|44723.7|0
1738887300000|2025-02-07 00:15:00|44761.7|44732.7|44760.2|44731.2|44762.7|44733.7|44758.2|44729.2|0
1738887600000|2025-02-07 00:20:00|44759.7|44730.7|44762.2|44733.2|44762.7|44733.7|44755.7|44726.7|0
1738887900000|2025-02-07 00:25:00|44762.7|44733.7|44762.7|44733.7|44765.2|44736.2|44758.7|44729.7|0
1738888200000|2025-02-07 00:30:00|44763.2|44734.2|44756.2|44727.2|44763.2|44734.2|44756.2|44727.2|0
1738888500000|2025-02-07 00:35:00|44755.7|44726.7|44748.7|44719.7|44759.2|44730.2|44741.7|44712.7|0
1738888800000|2025-02-07 00:40:00|44749.2|44720.2|44752.7|44723.7|44753.2|44724.2|44746.7|44717.7|0
1738889100000|2025-02-07 00:45:00|44753.2|44724.2|44753.7|44724.7|44754.2|44725.2|44748.7|44719.7|0
1738889400000|2025-02-07 00:50:00|44753.2|44724.2|44756.2|44727.2|44756.2|44727.2|44749.7|44720.7|0
1738889700000|2025-02-07 00:55:00|44756.7|44727.7|44768.2|44739.2|44769.2|44740.2|44756.7|44727.7|0
1738890000000|2025-02-07 01:00:00|44767.7|44738.7|44776.7|44747.7|44778.2|44749.2|44764.7|44735.7|0
1738890300000|2025-02-07 01:05:00|44777.2|44748.2|44775.2|44746.2|44777.2|44748.2|44770.7|44741.7|0
1738890600000|2025-02-07 01:10:00|44774.7|44745.7|44768.2|44739.2|44780.7|44751.7|44766.2|44737.2|0
1738890900000|2025-02-07 01:15:00|44767.7|44738.7|44766.2|44737.2|44770.2|44741.2|44762.7|44733.7|0
1738891200000|2025-02-07 01:20:00|44766.7|44737.7|44762.2|44733.2|44766.7|44737.7|44762.2|44733.2|0
1738891500000|2025-02-07 01:25:00|44763.2|44734.2|44759.2|44730.2|44764.2|44735.2|44757.2|44728.2|0
1738891800000|2025-02-07 01:30:00|44758.7|44729.7|44767.2|44738.2|44767.2|44738.2|44758.2|44729.2|0
1738892100000|2025-02-07 01:35:00|44766.7|44737.7|44781.7|44752.7|44782.7|44753.7|44764.2|44735.2|0
1738892400000|2025-02-07 01:40:00|44782.2|44753.2|44781.2|44752.2|44783.2|44754.2|44777.2|44748.2|0
1738892700000|2025-02-07 01:45:00|44781.7|44752.7|44780.2|44751.2|44783.7|44754.7|44779.7|44750.7|0
1738893000000|2025-02-07 01:50:00|44780.7|44751.7|44777.2|44748.2|44781.2|44752.2|44773.7|44744.7|0
1738893300000|2025-02-07 01:55:00|44777.7|44748.7|44772.2|44743.2|44777.7|44748.7|44770.7|44741.7|0
1738893600000|2025-02-07 02:00:00|44774.2|44745.2|44771.2|44742.2|44778.2|44749.2|44769.7|44740.7|0
1738893900000|2025-02-07 02:05:00|44770.7|44741.7|44758.7|44729.7|44771.2|44742.2|44758.7|44729.7|0
1738894200000|2025-02-07 02:10:00|44759.2|44730.2|44759.2|44730.2|44761.7|44732.7|44757.2|44728.2|0
1738894500000|2025-02-07 02:15:00|44759.7|44730.7|44760.7|44731.7|44762.2|44733.2|44757.2|44728.2|0
1738894800000|2025-02-07 02:20:00|44760.2|44731.2|44763.2|44734.2|44767.2|44738.2|44760.2|44731.2|0
1738895100000|2025-02-07 02:25:00|44763.7|44734.7|44756.7|44727.7|44764.2|44735.2|44754.7|44725.7|0
1738895400000|2025-02-07 02:30:00|44758.2|44729.2|44756.2|44727.2|44758.2|44729.2|44755.2|44726.2|0
1738895700000|2025-02-07 02:35:00|44756.7|44727.7|44749.2|44720.2|44756.7|44727.7|44747.2|44718.2|0
1738896000000|2025-02-07 02:40:00|44750.2|44721.2|44756.2|44727.2|44757.7|44728.7|44749.7|44720.7|0
1738896300000|2025-02-07 02:45:00|44756.7|44727.7|44752.7|44723.7|44757.2|44728.2|44749.7|44720.7|0
1738896600000|2025-02-07 02:50:00|44752.2|44723.2|44754.2|44725.2|44756.2|44727.2|44752.2|44723.2|0
1738896900000|2025-02-07 02:55:00|44754.7|44725.7|44758.7|44729.7|44760.2|44731.2|44752.2|44723.2|0
1738897200000|2025-02-07 03:00:00|44758.2|44729.2|44758.7|44729.7|44763.7|44734.7|44758.2|44729.2|0
1738897500000|2025-02-07 03:05:00|44759.2|44730.2|44763.2|44734.2|44769.2|44740.2|44757.2|44728.2|0
1738897800000|2025-02-07 03:10:00|44763.7|44734.7|44756.2|44727.2|44764.2|44735.2|44756.2|44727.2|0
1738898100000|2025-02-07 03:15:00|44756.7|44727.7|44757.2|44728.2|44761.2|44732.2|44755.2|44726.2|0
1738898400000|2025-02-07 03:20:00|44756.2|44727.2|44760.2|44731.2|44761.2|44732.2|44752.7|44723.7|0
1738898700000|2025-02-07 03:25:00|44758.2|44729.2|44754.2|44725.2|44758.2|44729.2|44751.2|44722.2|0
1738899000000|2025-02-07 03:30:00|44754.7|44725.7|44755.2|44726.2|44756.7|44727.7|44751.2|44722.2|0
1738899300000|2025-02-07 03:35:00|44755.7|44726.7|44750.7|44721.7|44756.2|44727.2|44750.2|44721.2|0
1738899600000|2025-02-07 03:40:00|44751.2|44722.2|44741.7|44712.7|44751.2|44722.2|44741.2|44712.2|0
1738899900000|2025-02-07 03:45:00|44742.7|44713.7|44743.2|44714.2|44745.2|44716.2|44738.2|44709.2|0
1738900200000|2025-02-07 03:50:00|44742.2|44713.2|44742.2|44713.2|44745.2|44716.2|44740.2|44711.2|0
1738900500000|2025-02-07 03:55:00|44741.2|44712.2|44735.7|44706.7|44742.2|44713.2|44734.7|44705.7|0
1738900800000|2025-02-07 04:00:00|44736.2|44707.2|44736.7|44707.7|44739.7|44710.7|44736.2|44707.2|0
1738901100000|2025-02-07 04:05:00|44736.2|44707.2|44734.7|44705.7|44736.2|44707.2|44733.2|44704.2|0
1738901400000|2025-02-07 04:10:00|44734.2|44705.2|44731.7|44702.7|44735.2|44706.2|44731.2|44702.2|0
1738901700000|2025-02-07 04:15:00|44732.2|44703.2|44734.7|44705.7|44735.2|44706.2|44729.7|44700.7|0
1738902000000|2025-02-07 04:20:00|44733.7|44704.7|44733.2|44704.2|44734.2|44705.2|44730.7|44701.7|0
1738902300000|2025-02-07 04:25:00|44735.2|44706.2|44734.7|44705.7|44736.2|44707.2|44732.7|44703.7|0
1738902600000|2025-02-07 04:30:00|44734.2|44705.2|44737.2|44708.2|44737.7|44708.7|44734.2|44705.2|0
1738902900000|2025-02-07 04:35:00|44738.2|44709.2|44735.2|44706.2|44738.2|44709.2|44733.7|44704.7|0
1738903200000|2025-02-07 04:40:00|44735.7|44706.7|44735.2|44706.2|44736.2|44707.2|44733.7|44704.7|0
1738903500000|2025-02-07 04:45:00|44736.2|44707.2|44734.7|44705.7|44737.7|44708.7|44734.2|44705.2|0
1738903800000|2025-02-07 04:50:00|44735.2|44706.2|44731.2|44702.2|44735.7|44706.7|44731.2|44702.2|0
1738904100000|2025-02-07 04:55:00|44731.7|44702.7|44732.2|44703.2|44732.7|44703.7|44730.2|44701.2|0
1738904400000|2025-02-07 05:00:00|44732.7|44703.7|44733.2|44704.2|44734.2|44705.2|44730.2|44701.2|0
1738904700000|2025-02-07 05:05:00|44732.7|44703.7|44729.7|44700.7|44732.7|44703.7|44727.7|44698.7|0
1738905000000|2025-02-07 05:10:00|44730.2|44701.2|44729.7|44700.7|44732.2|44703.2|44729.7|44700.7|0
1738905300000|2025-02-07 05:15:00|44729.2|44700.2|44731.2|44702.2|44731.2|44702.2|44728.2|44699.2|0
1738905600000|2025-02-07 05:20:00|44730.7|44701.7|44736.2|44707.2|44736.7|44707.7|44728.2|44699.2|0
1738905900000|2025-02-07 05:25:00|44736.7|44707.7|44734.2|44705.2|44736.7|44707.7|44732.7|44703.7|0
1738906200000|2025-02-07 05:30:00|44734.7|44705.7|44735.2|44706.2|44741.2|44712.2|44733.7|44704.7|0
1738906500000|2025-02-07 05:35:00|44734.7|44705.7|44734.2|44705.2|44736.2|44707.2|44733.2|44704.2|0
1738906800000|2025-02-07 05:40:00|44733.2|44704.2|44723.2|44694.2|44734.2|44705.2|44722.7|44693.7|0
1738907100000|2025-02-07 05:45:00|44722.7|44693.7|44720.2|44691.2|44724.2|44695.2|44718.2|44689.2|0
1738907400000|2025-02-07 05:50:00|44719.7|44690.7|44721.2|44692.2|44722.2|44693.2|44718.2|44689.2|0
1738907700000|2025-02-07 05:55:00|44720.7|44691.7|44720.2|44691.2|44724.7|44695.7|44719.7|44690.7|0
1738908000000|2025-02-07 06:00:00|44719.7|44690.7|44717.2|44688.2|44723.2|44694.2|44716.2|44687.2|0
1738908300000|2025-02-07 06:05:00|44716.7|44687.7|44714.2|44685.2|44717.2|44688.2|44710.2|44681.2|0
1738908600000|2025-02-07 06:10:00|44714.7|44685.7|44706.2|44677.2|44715.2|44686.2|44702.7|44673.7|0
1738908900000|2025-02-07 06:15:00|44706.7|44677.7|44698.2|44669.2|44706.7|44677.7|44696.7|44667.7|0
1738909200000|2025-02-07 06:20:00|44698.7|44669.7|44709.2|44680.2|44711.7|44682.7|44698.7|44669.7|0
1738909500000|2025-02-07 06:25:00|44708.7|44679.7|44711.7|44682.7|44711.7|44682.7|44707.2|44678.2|0
1738909800000|2025-02-07 06:30:00|44711.2|44682.2|44706.2|44677.2|44713.7|44684.7|44702.7|44673.7|0
1738910100000|2025-02-07 06:35:00|44705.7|44676.7|44708.2|44679.2|44708.2|44679.2|44697.2|44668.2|0
1738910400000|2025-02-07 06:40:00|44709.2|44680.2|44718.2|44689.2|44719.7|44690.7|44709.2|44680.2|0
1738910700000|2025-02-07 06:45:00|44717.7|44688.7|44718.2|44689.2|44718.2|44689.2|44712.2|44683.2|0
1738911000000|2025-02-07 06:50:00|44717.7|44688.7|44724.2|44695.2|44731.2|44702.2|44715.2|44686.2|0
1738911300000|2025-02-07 06:55:00|44723.7|44694.7|44737.2|44708.2|44737.2|44708.2|44723.7|44694.7|0
1738911600000|2025-02-07 07:00:00|44736.7|44707.7|44740.7|44711.7|44747.2|44718.2|44736.7|44707.7|0
1738911900000|2025-02-07 07:05:00|44740.2|44711.2|44740.2|44711.2|44746.7|44717.7|44736.2|44707.2|0
1738912200000|2025-02-07 07:10:00|44740.7|44711.7|44741.2|44712.2|44744.2|44715.2|44740.2|44711.2|0
1738912500000|2025-02-07 07:15:00|44741.7|44712.7|44743.7|44714.7|44745.2|44716.2|44737.2|44708.2|0
1738912800000|2025-02-07 07:20:00|44742.7|44713.7|44737.2|44708.2|44742.7|44713.7|44734.2|44705.2|0
1738913100000|2025-02-07 07:25:00|44737.7|44708.7|44734.2|44705.2|44739.7|44710.7|44731.7|44702.7|0
1738913400000|2025-02-07 07:30:00|44734.7|44705.7|44740.2|44711.2|44741.7|44712.7|44734.2|44705.2|0
1738913700000|2025-02-07 07:35:00|44739.7|44710.7|44739.2|44710.2|44741.2|44712.2|44735.2|44706.2|0
1738914000000|2025-02-07 07:40:00|44738.7|44709.7|44732.2|44703.2|44739.2|44710.2|44729.2|44700.2|0
1738914300000|2025-02-07 07:45:00|44733.2|44704.2|44735.2|44706.2|44737.2|44708.2|44731.2|44702.2|0
1738914600000|2025-02-07 07:50:00|44735.7|44706.7|44731.2|44702.2|44737.2|44708.2|44728.7|44699.7|0
1738914900000|2025-02-07 07:55:00|44730.7|44701.7|44720.2|44691.2|44731.2|44702.2|44720.2|44691.2|0
1738915200000|2025-02-07 08:00:00|44724.2|44695.2|44747.7|44718.7|44748.7|44719.7|44724.2|44695.2|0
1738915500000|2025-02-07 08:05:00|44748.2|44719.2|44759.2|44730.2|44760.2|44731.2|44744.2|44715.2|0
1738915800000|2025-02-07 08:10:00|44758.2|44729.2|44761.2|44732.2|44766.2|44737.2|44755.2|44726.2|0
1738916100000|2025-02-07 08:15:00|44760.7|44731.7|44759.7|44730.7|44770.7|44741.7|44759.2|44730.2|0
1738916400000|2025-02-07 08:20:00|44760.7|44731.7|44737.7|44708.7|44763.7|44734.7|44733.7|44704.7|0
1738916700000|2025-02-07 08:25:00|44738.2|44709.2|44751.2|44722.2|44753.2|44724.2|44736.2|44707.2|0
1738917000000|2025-02-07 08:30:00|44751.7|44722.7|44754.2|44725.2|44756.2|44727.2|44742.7|44713.7|0
1738917300000|2025-02-07 08:35:00|44754.7|44725.7|44757.2|44728.2|44760.2|44731.2|44751.2|44722.2|0
1738917600000|2025-02-07 08:40:00|44757.7|44728.7|44759.7|44730.7|44765.7|44736.7|44756.2|44727.2|0
1738917900000|2025-02-07 08:45:00|44760.2|44731.2|44746.2|44717.2|44761.2|44732.2|44744.2|44715.2|0
1738918200000|2025-02-07 08:50:00|44745.7|44716.7|44742.2|44713.2|44748.7|44719.7|44738.2|44709.2|0
1738918500000|2025-02-07 08:55:00|44744.2|44715.2|44747.7|44718.7|44747.7|44718.7|44734.7|44705.7|0
1738918800000|2025-02-07 09:00:00|44746.7|44717.7|44747.7|44718.7|44751.2|44722.2|44740.2|44711.2|0
1738919100000|2025-02-07 09:05:00|44746.7|44717.7|44756.2|44727.2|44757.7|44728.7|44745.2|44716.2|0
1738919400000|2025-02-07 09:10:00|44757.2|44728.2|44755.2|44726.2|44759.2|44730.2|44748.7|44719.7|0
1738919700000|2025-02-07 09:15:00|44754.7|44725.7|44753.2|44724.2|44764.2|44735.2|44752.7|44723.7|0
1738920000000|2025-02-07 09:20:00|44752.7|44723.7|44761.7|44732.7|44761.7|44732.7|44749.2|44720.2|0
1738920300000|2025-02-07 09:25:00|44761.2|44732.2|44764.2|44735.2|44768.7|44739.7|44760.7|44731.7|0
1738920600000|2025-02-07 09:30:00|44764.7|44735.7|44776.2|44747.2|44778.2|44749.2|44762.2|44733.2|0
1738920900000|2025-02-07 09:35:00|44775.2|44746.2|44786.7|44757.7|44786.7|44757.7|44773.7|44744.7|0
1738921200000|2025-02-07 09:40:00|44786.2|44757.2|44781.2|44752.2|44796.2|44767.2|44780.7|44751.7|0
1738921500000|2025-02-07 09:45:00|44782.2|44753.2|44783.2|44754.2|44786.7|44757.7|44775.2|44746.2|0
1738921800000|2025-02-07 09:50:00|44783.7|44754.7|44792.2|44763.2|44794.2|44765.2|44782.2|44753.2|0
1738922100000|2025-02-07 09:55:00|44792.7|44763.7|44800.2|44771.2|44801.7|44772.7|44784.2|44755.2|0
1738922400000|2025-02-07 10:00:00|44799.7|44770.7|44797.2|44768.2|44803.7|44774.7|44795.2|44766.2|0
1738922700000|2025-02-07 10:05:00|44797.7|44768.7|44787.2|44758.2|44798.2|44769.2|44786.7|44757.7|0
1738923000000|2025-02-07 10:10:00|44787.7|44758.7|44783.2|44754.2|44789.2|44760.2|44781.7|44752.7|0
1738923300000|2025-02-07 10:15:00|44782.7|44753.7|44789.2|44760.2|44793.7|44764.7|44782.2|44753.2|0
1738923600000|2025-02-07 10:20:00|44788.7|44759.7|44798.2|44769.2|44798.7|44769.7|44788.2|44759.2|0
1738923900000|2025-02-07 10:25:00|44797.7|44768.7|44796.2|44767.2|44798.2|44769.2|44795.7|44766.7|0
1738924200000|2025-02-07 10:30:00|44796.7|44767.7|44793.2|44764.2|44801.2|44772.2|44790.2|44761.2|0
1738924500000|2025-02-07 10:35:00|44792.7|44763.7|44793.2|44764.2|44793.2|44764.2|44786.2|44757.2|0
1738924800000|2025-02-07 10:40:00|44792.2|44763.2|44784.2|44755.2|44794.2|44765.2|44783.2|44754.2|0
1738925100000|2025-02-07 10:45:00|44784.7|44755.7|44783.7|44754.7|44785.7|44756.7|44777.7|44748.7|0
1738925400000|2025-02-07 10:50:00|44783.2|44754.2|44775.2|44746.2|44787.2|44758.2|44775.2|44746.2|0
1738925700000|2025-02-07 10:55:00|44776.2|44747.2|44785.2|44756.2|44786.2|44757.2|44776.2|44747.2|0
1738926000000|2025-02-07 11:00:00|44785.7|44756.7|44788.2|44759.2|44789.7|44760.7|44783.7|44754.7|0
1738926300000|2025-02-07 11:05:00|44787.7|44758.7|44789.2|44760.2|44790.2|44761.2|44780.7|44751.7|0
1738926600000|2025-02-07 11:10:00|44788.7|44759.7|44787.2|44758.2|44788.7|44759.7|44784.2|44755.2|0
1738926900000|2025-02-07 11:15:00|44787.7|44758.7|44792.7|44763.7|44797.7|44768.7|44787.2|44758.2|0
1738927200000|2025-02-07 11:20:00|44791.2|44762.2|44783.2|44754.2|44792.2|44763.2|44781.2|44752.2|0
1738927500000|2025-02-07 11:25:00|44783.7|44754.7|44792.7|44763.7|44795.2|44766.2|44783.2|44754.2|0
1738927800000|2025-02-07 11:30:00|44793.2|44764.2|44790.2|44761.2|44794.2|44765.2|44786.7|44757.7|0
1738928100000|2025-02-07 11:35:00|44790.7|44761.7|44793.2|44764.2|44796.2|44767.2|44786.7|44757.7|0
1738928400000|2025-02-07 11:40:00|44793.7|44764.7|44804.7|44775.7|44804.7|44775.7|44793.2|44764.2|0
1738928700000|2025-02-07 11:45:00|44805.2|44776.2|44810.2|44781.2|44811.2|44782.2|44803.2|44774.2|0
1738929000000|2025-02-07 11:50:00|44809.7|44780.7|44812.2|44783.2|44821.7|44792.7|44809.2|44780.2|0
1738929300000|2025-02-07 11:55:00|44812.7|44783.7|44807.2|44778.2|44812.7|44783.7|44802.7|44773.7|0
1738929600000|2025-02-07 12:00:00|44805.2|44776.2|44802.7|44773.7|44811.2|44782.2|44801.2|44772.2|0
1738929900000|2025-02-07 12:05:00|44803.2|44774.2|44796.7|44767.7|44803.2|44774.2|44794.7|44765.7|0
1738930200000|2025-02-07 12:10:00|44798.2|44769.2|44802.7|44773.7|44806.2|44777.2|44794.7|44765.7|0
1738930500000|2025-02-07 12:15:00|44802.2|44773.2|44811.7|44782.7|44813.2|44784.2|44801.2|44772.2|0
1738930800000|2025-02-07 12:20:00|44811.2|44782.2|44803.2|44774.2|44811.7|44782.7|44798.7|44769.7|0
1738931100000|2025-02-07 12:25:00|44802.7|44773.7|44800.2|44771.2|44807.2|44778.2|44799.7|44770.7|0
1738931400000|2025-02-07 12:30:00|44799.7|44770.7|44795.7|44766.7|44801.2|44772.2|44789.2|44760.2|0
1738931700000|2025-02-07 12:35:00|44795.2|44766.2|44801.2|44772.2|44801.2|44772.2|44794.7|44765.7|0
1738932000000|2025-02-07 12:40:00|44801.7|44772.7|44789.2|44760.2|44802.2|44773.2|44783.7|44754.7|0
1738932300000|2025-02-07 12:45:00|44789.7|44760.7|44789.2|44760.2|44790.7|44761.7|44780.2|44751.2|0
1738932600000|2025-02-07 12:50:00|44789.7|44760.7|44785.7|44756.7|44796.7|44767.7|44785.7|44756.7|0
1738932900000|2025-02-07 12:55:00|44786.2|44757.2|44778.7|44749.7|44787.2|44758.2|44777.2|44748.2|0
1738933200000|2025-02-07 13:00:00|44780.2|44751.2|44774.2|44745.2|44787.2|44758.2|44773.7|44744.7|0
1738933500000|2025-02-07 13:05:00|44773.7|44744.7|44758.2|44729.2|44774.7|44745.7|44754.2|44725.2|0
1738933800000|2025-02-07 13:10:00|44758.7|44729.7|44772.7|44743.7|44774.2|44745.2|44758.7|44729.7|0
1738934100000|2025-02-07 13:15:00|44772.2|44743.2|44770.7|44741.7|44789.2|44760.2|44769.7|44740.7|0
1738934400000|2025-02-07 13:20:00|44770.2|44741.2|44750.2|44721.2|44772.2|44743.2|44745.7|44716.7|0
1738934700000|2025-02-07 13:25:00|44750.7|44721.7|44750.2|44721.2|44758.7|44729.7|44747.2|44718.2|0
1738935000000|2025-02-07 13:30:00|44745.2|44716.2|44742.7|44713.7|44831.2|44802.2|44678.7|44649.7|0
1738935300000|2025-02-07 13:35:00|44746.2|44717.2|44751.2|44722.2|44757.7|44728.7|44702.2|44673.2|0
1738935600000|2025-02-07 13:40:00|44752.7|44723.7|44803.7|44774.7|44815.2|44786.2|44751.2|44722.2|0
1738935900000|2025-02-07 13:45:00|44799.2|44770.2|44777.7|44748.7|44802.7|44773.7|44763.7|44734.7|0
1738936200000|2025-02-07 13:50:00|44775.2|44746.2|44794.2|44765.2|44802.2|44773.2|44766.2|44737.2|0
1738936500000|2025-02-07 13:55:00|44799.2|44770.2|44818.2|44789.2|44822.7|44793.7|44799.2|44770.2|0
1738936800000|2025-02-07 14:00:00|44819.2|44790.2|44809.7|44780.7|44822.2|44793.2|44787.2|44758.2|0
1738937100000|2025-02-07 14:05:00|44810.2|44781.2|44789.7|44760.7|44812.2|44783.2|44782.7|44753.7|0
1738937400000|2025-02-07 14:10:00|44790.2|44761.2|44798.2|44769.2|44802.7|44773.7|44783.2|44754.2|0
1738937700000|2025-02-07 14:15:00|44797.7|44768.7|44812.7|44783.7|44813.2|44784.2|44787.2|44758.2|0
1738938000000|2025-02-07 14:20:00|44813.2|44784.2|44801.2|44772.2|44819.2|44790.2|44797.2|44768.2|0
1738938300000|2025-02-07 14:25:00|44803.7|44774.7|44788.2|44759.2|44821.2|44792.2|44776.2|44747.2|0
1738938600000|2025-02-07 14:30:00|44794.2|44765.2|44759.2|44730.2|44800.2|44771.2|44756.2|44727.2|0
1738938900000|2025-02-07 14:35:00|44760.2|44731.2|44757.7|44728.7|44765.2|44736.2|44703.2|44674.2|0
1738939200000|2025-02-07 14:40:00|44756.2|44727.2|44805.7|44776.7|44805.7|44776.7|44750.2|44721.2|0
1738939500000|2025-02-07 14:45:00|44801.2|44772.2|44803.7|44774.7|44819.2|44790.2|44787.7|44758.7|0
1738939800000|2025-02-07 14:50:00|44807.5|44778.5|44822.5|44793.5|44830|44801|44801.5|44772.5|0
1738940100000|2025-02-07 14:55:00|44824.5|44795.5|44861|44832|44864|44835|44817.5|44788.5|0
1738940400000|2025-02-07 15:00:00|44843.5|44814.5|44691.5|44662.5|44843.5|44814.5|44664|44635|0
1738940700000|2025-02-07 15:05:00|44685|44656|44723|44694|44728.5|44699.5|44654|44625|0
1738941000000|2025-02-07 15:10:00|44718.5|44689.5|44651|44622|44726|44697|44631.5|44602.5|0
1738941300000|2025-02-07 15:15:00|44652.5|44623.5|44665.5|44636.5|44674.5|44645.5|44604.5|44575.5|0
1738941600000|2025-02-07 15:20:00|44661.5|44632.5|44674.5|44645.5|44694|44665|44623|44594|0
1738941900000|2025-02-07 15:25:00|44676.5|44647.5|44649|44620|44695.5|44666.5|44647|44618|0
1738942200000|2025-02-07 15:30:00|44642|44613|44676|44647|44676|44647|44620|44591|0
1738942500000|2025-02-07 15:35:00|44677.5|44648.5|44666.5|44637.5|44709.5|44680.5|44659.5|44630.5|0
1738942800000|2025-02-07 15:40:00|44667|44638|44634|44605|44697|44668|44629.5|44600.5|0
1738943100000|2025-02-07 15:45:00|44634.5|44605.5|44636|44607|44650.5|44621.5|44605.5|44576.5|0
1738943400000|2025-02-07 15:50:00|44635.5|44606.5|44438.5|44409.5|44681|44652|44411|44382|0
1738943700000|2025-02-07 15:55:00|44439|44410|44523.5|44494.5|44537|44508|44434|44405|0
1738944000000|2025-02-07 16:00:00|44529|44500|44464.5|44435.5|44529|44500|44419.5|44390.5|0
1738944300000|2025-02-07 16:05:00|44461.5|44432.5|44539.5|44510.5|44549|44520|44427|44398|0
1738944600000|2025-02-07 16:10:00|44541.5|44512.5|44516.5|44487.5|44567|44538|44492|44463|0
1738944900000|2025-02-07 16:15:00|44523.5|44494.5|44591|44562|44646.5|44617.5|44503|44474|0
1738945200000|2025-02-07 16:20:00|44593|44564|44533|44504|44640.5|44611.5|44530.5|44501.5|0
1738945500000|2025-02-07 16:25:00|44524|44495|44459.5|44430.5|44540|44511|44454|44425|0
1738945800000|2025-02-07 16:30:00|44463.5|44434.5|44520|44491|44532.5|44503.5|44461|44432|0
1738946100000|2025-02-07 16:35:00|44514.5|44485.5|44493.5|44464.5|44530.5|44501.5|44472|44443|0
1738946400000|2025-02-07 16:40:00|44489.5|44460.5|44479.5|44450.5|44527.5|44498.5|44460|44431|0
1738946700000|2025-02-07 16:45:00|44476|44447|44485.5|44456.5|44502.5|44473.5|44452|44423|0
1738947000000|2025-02-07 16:50:00|44481.5|44452.5|44468.5|44439.5|44503.5|44474.5|44453.5|44424.5|0
1738947300000|2025-02-07 16:55:00|44472|44443|44457|44428|44537|44508|44455|44426|0
1738947600000|2025-02-07 17:00:00|44447.5|44418.5|44444.5|44415.5|44466|44437|44426.5|44397.5|0
1738947900000|2025-02-07 17:05:00|44442.5|44413.5|44514|44485|44533.5|44504.5|44408|44379|0
1738948200000|2025-02-07 17:10:00|44517|44488|44506.5|44477.5|44519.5|44490.5|44456.5|44427.5|0
1738948500000|2025-02-07 17:15:00|44503.5|44474.5|44441|44412|44508|44479|44381.5|44352.5|0
1738948800000|2025-02-07 17:20:00|44435.5|44406.5|44429|44400|44503|44474|44411|44382|0
1738949100000|2025-02-07 17:25:00|44427|44398|44442.5|44413.5|44461|44432|44418|44389|0
1738949400000|2025-02-07 17:30:00|44441.5|44412.5|44440|44411|44471.5|44442.5|44420|44391|0
1738949700000|2025-02-07 17:35:00|44439.5|44410.5|44459|44430|44469.5|44440.5|44435.5|44406.5|0
1738950000000|2025-02-07 17:40:00|44457.5|44428.5|44446.5|44417.5|44473|44444|44431|44402|0
1738950300000|2025-02-07 17:45:00|44447.5|44418.5|44464.5|44435.5|44470.5|44441.5|44442.5|44413.5|0
1738950600000|2025-02-07 17:50:00|44463.5|44434.5|44456.5|44427.5|44483.5|44454.5|44432.5|44403.5|0
1738950900000|2025-02-07 17:55:00|44458.5|44429.5|44431|44402|44469.5|44440.5|44426.5|44397.5|0
1738951200000|2025-02-07 18:00:00|44430.5|44401.5|44456.5|44427.5|44469.5|44440.5|44427.5|44398.5|0
1738951500000|2025-02-07 18:05:00|44457|44428|44497|44468|44507|44478|44455.5|44426.5|0
1738951800000|2025-02-07 18:10:00|44496.5|44467.5|44509.5|44480.5|44515.5|44486.5|44489.5|44460.5|0
1738952100000|2025-02-07 18:15:00|44509|44480|44503.5|44474.5|44527.5|44498.5|44496.5|44467.5|0
1738952400000|2025-02-07 18:20:00|44501.5|44472.5|44477.5|44448.5|44501.5|44472.5|44461.5|44432.5|0
1738952700000|2025-02-07 18:25:00|44475.5|44446.5|44468|44439|44485.5|44456.5|44460.5|44431.5|0
1738953000000|2025-02-07 18:30:00|44464.5|44435.5|44488.5|44459.5|44488.5|44459.5|44460.5|44431.5|0
1738953300000|2025-02-07 18:35:00|44488|44459|44491|44462|44501|44472|44483|44454|0
1738953600000|2025-02-07 18:40:00|44490.5|44461.5|44421|44392|44492|44463|44407.5|44378.5|0
1738953900000|2025-02-07 18:45:00|44424.5|44395.5|44418|44389|44424.5|44395.5|44395.5|44366.5|0
1738954200000|2025-02-07 18:50:00|44419.5|44390.5|44385|44356|44427|44398|44377|44348|0
1738954500000|2025-02-07 18:55:00|44385.5|44356.5|44347.5|44318.5|44385.5|44356.5|44339.5|44310.5|0
1738954800000|2025-02-07 19:00:00|44345.5|44316.5|44371|44342|44375.5|44346.5|44341|44312|0
1738955100000|2025-02-07 19:05:00|44372.5|44343.5|44359.5|44330.5|44376.5|44347.5|44344|44315|0
1738955400000|2025-02-07 19:10:00|44361.5|44332.5|44332|44303|44370.5|44341.5|44323|44294|0
1738955700000|2025-02-07 19:15:00|44333|44304|44343|44314|44359|44330|44325|44296|0
1738956000000|2025-02-07 19:20:00|44342.5|44313.5|44337.5|44308.5|44347|44318|44312|44283|0
1738956300000|2025-02-07 19:25:00|44337|44308|44326|44297|44355|44326|44326|44297|0
1738956600000|2025-02-07 19:30:00|44324.5|44295.5|44352.5|44323.5|44352.5|44323.5|44317|44288|0
1738956900000|2025-02-07 19:35:00|44349.5|44320.5|44357|44328|44360|44331|44332.5|44303.5|0
1738957200000|2025-02-07 19:40:00|44358.5|44329.5|44368.5|44339.5|44375|44346|44342.5|44313.5|0
1738957500000|2025-02-07 19:45:00|44370|44341|44373|44344|44377.5|44348.5|44341.5|44312.5|0
1738957800000|2025-02-07 19:50:00|44373.5|44344.5|44348.5|44319.5|44377.5|44348.5|44342|44313|0
1738958100000|2025-02-07 19:55:00|44351.5|44322.5|44334.5|44305.5|44355.5|44326.5|44326.5|44297.5|0
1738958400000|2025-02-07 20:00:00|44331|44302|44308.5|44288.5|44332|44307.5|44297.5|44277.5|0
1738958700000|2025-02-07 20:05:00|44308|44288|44320.5|44300.5|44333|44313|44305|44285|0
1738959000000|2025-02-07 20:10:00|44319.5|44299.5|44304|44284|44330.5|44310.5|44301.5|44281.5|0
1738959300000|2025-02-07 20:15:00|44306|44286|44314|44294|44315.5|44295.5|44286.5|44266.5|0
1738959600000|2025-02-07 20:20:00|44315.5|44295.5|44305.5|44285.5|44328.5|44308.5|44297|44277|0
1738959900000|2025-02-07 20:25:00|44305|44285|44300|44280|44318|44298|44299|44279|0
1738960200000|2025-02-07 20:30:00|44303|44283|44342|44322|44343.5|44323.5|44303|44283|0
1738960500000|2025-02-07 20:35:00|44340|44320|44323.5|44303.5|44351|44331|44313|44293|0
1738960800000|2025-02-07 20:40:00|44322|44302|44315|44295|44338.5|44318.5|44310.5|44290.5|0
1738961100000|2025-02-07 20:45:00|44320|44300|44327.5|44307.5|44336|44316|44316.5|44296.5|0
1738961400000|2025-02-07 20:50:00|44328|44308|44331|44311|44356.5|44336.5|44320|44300|0
1738961700000|2025-02-07 20:55:00|44317.5|44297.5|44324.5|44304.5|44327.5|44307.5|44299|44279|0
1738962000000|2025-02-07 21:00:00|44314.7|44294.7|44304.7|44284.7|44334.7|44314.7|44303.2|44283.2|0
1738962300000|2025-02-07 21:05:00|44305.7|44285.7|44317.2|44297.2|44323.7|44303.7|44301.2|44281.2|0
1738962600000|2025-02-07 21:10:00|44316.2|44296.2|44314.7|44294.7|44319.7|44299.7|44309.2|44289.2|0
1738962900000|2025-02-07 21:15:00|44314.2|44294.2|44319.7|44299.7|44320.2|44300.2|44309.7|44289.7|0
1738963200000|2025-02-07 21:20:00|44318.7|44298.7|44320.7|44300.7|44321.2|44301.2|44310.2|44290.2|0
1738963500000|2025-02-07 21:25:00|44321.2|44301.2|44317.2|44297.2|44321.7|44301.7|44312.2|44292.2|0
1738963800000|2025-02-07 21:30:00|44316.7|44296.7|44310.2|44290.2|44318.2|44298.2|44307.7|44287.7|0
1738964100000|2025-02-07 21:35:00|44310.7|44290.7|44306.2|44286.2|44311.7|44291.7|44303.2|44283.2|0
1738964400000|2025-02-07 21:40:00|44306.7|44286.7|44310.2|44290.2|44312.2|44292.2|44306.2|44286.2|0
1738964700000|2025-02-07 21:45:00|44310.7|44290.7|44306.7|44286.7|44313.2|44293.2|44301.7|44281.7|0
1738965000000|2025-02-07 21:50:00|44306.2|44286.2|44299.7|44279.7|44306.2|44286.2|44297.2|44277.2|0
1738965300000|2025-02-07 21:55:00|44300.2|44280.2|44304.4|44284.4|44309.2|44289.2|44298.2|44278.2|0
1739000100000|2025-02-08 07:35:00|44304.5|44284.5|44304.5|44284.5|44304.5|44284.5|44304.5|44284.5|0
1739001000000|2025-02-08 07:50:00|44294.5|44274.5|44304.4|44284.4|44304.4|44284.4|44294.5|44274.5|0
1739003700000|2025-02-08 08:35:00|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1739004000000|2025-02-08 08:40:00|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|0
1739005500000|2025-02-08 09:05:00|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|0
1739007300000|2025-02-08 09:35:00|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|0
1739011200000|2025-02-08 10:40:00|44301.8|44281.8|44301.8|44281.8|44301.8|44281.8|44301.8|44281.8|0
1739011800000|2025-02-08 10:50:00|44301|44281|44301|44281|44301|44281|44301|44281|0
1739013000000|2025-02-08 11:10:00|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|0
1739013300000|2025-02-08 11:15:00|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|0
1739013900000|2025-02-08 11:25:00|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|44304.4|44284.4|0
1739014800000|2025-02-08 11:40:00|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|0
1739017800000|2025-02-08 12:30:00|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|0
1739018400000|2025-02-08 12:40:00|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|0
1739018700000|2025-02-08 12:45:00|44296.9|44276.9|44296.9|44276.9|44296.9|44276.9|44296.9|44276.9|0
1739019300000|2025-02-08 12:55:00|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|0
1739019600000|2025-02-08 13:00:00|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|0
1739021100000|2025-02-08 13:25:00|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|0
1739022600000|2025-02-08 13:50:00|44292.3|44272.3|44290.5|44270.5|44292.3|44272.3|44290.5|44270.5|0
1739058000000|2025-02-08 23:40:00|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|0
1739079600000|2025-02-09 05:40:00|44291|44271|44291.4|44271.4|44291.4|44271.4|44291|44271|0
1739085900000|2025-02-09 07:25:00|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|0
1739110800000|2025-02-09 14:20:00|44291.4|44271.4|44291.4|44271.4|44291.4|44271.4|44291.4|44271.4|0
1739114100000|2025-02-09 15:15:00|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|0
1739117100000|2025-02-09 16:05:00|44292|44272|44292.2|44272.2|44292.2|44272.2|44292|44272|0
1739121600000|2025-02-09 17:20:00|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1739134500000|2025-02-09 20:55:00|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1739135100000|2025-02-09 21:05:00|44278.5|44258.5|44279.3|44259.3|44279.3|44259.3|44277.7|44257.7|0
1739135700000|2025-02-09 21:15:00|44273|44253|44273|44253|44273|44253|44273|44253|0
1739136300000|2025-02-09 21:25:00|44268|44248|44177.5|44157.5|44268.2|44248.2|44177.5|44157.5|0
1739136600000|2025-02-09 21:30:00|44169.5|44149.5|44120.8|44100.8|44169.5|44149.5|44119.2|44099.2|0
1739136900000|2025-02-09 21:35:00|44100.8|44080.8|44081.5|44061.5|44102.2|44082.2|44081.4|44061.4|0
1739137200000|2025-02-09 21:40:00|44080.7|44060.7|44042.9|44022.9|44080.7|44060.7|44042.9|44022.9|0
1739137500000|2025-02-09 21:45:00|44044.3|44024.3|43992.4|43972.4|44045.5|44025.5|43992.4|43972.4|0
1739137800000|2025-02-09 21:50:00|43994.1|43974.1|44012.1|43992.1|44012.1|43992.1|43994.1|43974.1|0
1739138100000|2025-02-09 21:55:00|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|0
1739138400000|2025-02-09 22:00:00|44014.1|43994.1|44014.7|43994.7|44015.7|43995.7|44009.7|43989.7|0
1739138700000|2025-02-09 22:05:00|44018.1|43998.1|44008|43988|44022.3|44002.3|44007.2|43987.2|0
1739139000000|2025-02-09 22:10:00|44000|43980|44001.9|43981.9|44001.9|43981.9|44000|43980|0
1739139300000|2025-02-09 22:15:00|44001.5|43981.5|43988|43968|44001.5|43981.5|43987.4|43967.4|0
1739139600000|2025-02-09 22:20:00|43988.1|43968.1|43988.8|43968.8|43988.8|43968.8|43988.1|43968.1|0
1739139900000|2025-02-09 22:25:00|43989.5|43969.5|43967.9|43947.9|43990.2|43970.2|43967.9|43947.9|0
1739140200000|2025-02-09 22:30:00|43962.9|43942.9|43959.2|43939.2|43963.2|43943.2|43956.9|43936.9|0
1739140500000|2025-02-09 22:35:00|43960.4|43940.4|43965.4|43945.4|43965.4|43945.4|43960.4|43940.4|0
1739142000000|2025-02-09 23:00:00|44304.5|44284.5|44233.1|44213.1|44304.5|44284.5|44158.6|44138.6|0
1739142300000|2025-02-09 23:05:00|44231.6|44211.6|44274.6|44254.6|44282.6|44262.6|44216.1|44196.1|0
1739142600000|2025-02-09 23:10:00|44271.6|44251.6|44253.1|44233.1|44283.1|44263.1|44247.1|44227.1|0
1739142900000|2025-02-09 23:15:00|44252.6|44232.6|44251.1|44231.1|44260.1|44240.1|44241.6|44221.6|0
1739143200000|2025-02-09 23:20:00|44251.6|44231.6|44264.1|44244.1|44267.1|44247.1|44249.1|44229.1|0
1739143500000|2025-02-09 23:25:00|44263.6|44243.6|44256.1|44236.1|44273.1|44253.1|44253.6|44233.6|0
1739143800000|2025-02-09 23:30:00|44256.6|44236.6|44286.1|44266.1|44293.6|44273.6|44256.6|44236.6|0
1739144100000|2025-02-09 23:35:00|44286.6|44266.6|44295.6|44275.6|44302.1|44282.1|44284.1|44264.1|0
1739144400000|2025-02-09 23:40:00|44296.1|44276.1|44296.1|44276.1|44303.1|44283.1|44288.6|44268.6|0
1739144700000|2025-02-09 23:45:00|44296.6|44276.6|44323.1|44303.1|44326.6|44306.6|44294.6|44274.6|0
1739145000000|2025-02-09 23:50:00|44322.6|44302.6|44357.1|44337.1|44376.1|44356.1|44319.6|44299.6|0
1739145300000|2025-02-09 23:55:00|44358.1|44338.1|44361.6|44341.6|44370.6|44350.6|44349.6|44329.6|0
1739145600000|2025-02-10 00:00:00|44362.6|44342.6|44357.1|44337.1|44389.1|44369.1|44355.1|44335.1|0
1739145900000|2025-02-10 00:05:00|44357.6|44337.6|44357.6|44337.6|44365.6|44345.6|44348.6|44328.6|0
1739146200000|2025-02-10 00:10:00|44357.1|44337.1|44354.6|44334.6|44357.1|44337.1|44348.6|44328.6|0
1739146500000|2025-02-10 00:15:00|44353.1|44333.1|44343.6|44323.6|44353.1|44333.1|44336.1|44316.1|0
1739146800000|2025-02-10 00:20:00|44344.1|44324.1|44341.1|44321.1|44350.6|44330.6|44330.6|44310.6|0
1739147100000|2025-02-10 00:25:00|44341.6|44321.6|44361.1|44341.1|44361.1|44341.1|44338.6|44318.6|0
1739147400000|2025-02-10 00:30:00|44361.6|44341.6|44416.6|44396.6|44417.6|44397.6|44359.1|44339.1|0
1739147700000|2025-02-10 00:35:00|44416.1|44396.1|44389.6|44369.6|44416.1|44396.1|44381.1|44361.1|0
1739148000000|2025-02-10 00:40:00|44390.1|44370.1|44376.6|44356.6|44391.6|44371.6|44376.6|44356.6|0
1739148300000|2025-02-10 00:45:00|44377.1|44357.1|44381.6|44361.6|44381.6|44361.6|44373.1|44353.1|0
1739148600000|2025-02-10 00:50:00|44382.1|44362.1|44406.6|44386.6|44408.6|44388.6|44381.1|44361.1|0
1739148900000|2025-02-10 00:55:00|44407.6|44387.6|44409.6|44389.6|44418.6|44398.6|44404.6|44384.6|0
1739149200000|2025-02-10 01:00:00|44410.1|44390.1|44409.1|44389.1|44416.6|44396.6|44403.1|44383.1|0
1739149500000|2025-02-10 01:05:00|44408.6|44388.6|44408.6|44388.6|44417.1|44397.1|44404.1|44384.1|0
1739149800000|2025-02-10 01:10:00|44408.1|44388.1|44402.1|44382.1|44410.6|44390.6|44401.6|44381.6|0
1739150100000|2025-02-10 01:15:00|44401.6|44381.6|44410.1|44390.1|44414.1|44394.1|44399.1|44379.1|0
1739150400000|2025-02-10 01:20:00|44409.1|44389.1|44408.1|44388.1|44413.1|44393.1|44399.1|44379.1|0
1739150700000|2025-02-10 01:25:00|44409.1|44389.1|44408.1|44388.1|44413.1|44393.1|44402.1|44382.1|0
1739151000000|2025-02-10 01:30:00|44408.6|44388.6|44404.1|44384.1|44409.1|44389.1|44397.1|44377.1|0
1739151300000|2025-02-10 01:35:00|44404.6|44384.6|44402.6|44382.6|44410.6|44390.6|44398.1|44378.1|0
1739151600000|2025-02-10 01:40:00|44402.1|44382.1|44411.1|44391.1|44413.6|44393.6|44396.6|44376.6|0
1739151900000|2025-02-10 01:45:00|44411.6|44391.6|44397.6|44377.6|44412.1|44392.1|44397.1|44377.1|0
1739152200000|2025-02-10 01:50:00|44398.1|44378.1|44393.1|44373.1|44399.6|44379.6|44391.1|44371.1|0
1739152500000|2025-02-10 01:55:00|44393.6|44373.6|44395.1|44375.1|44399.6|44379.6|44392.1|44372.1|0
1739152800000|2025-02-10 02:00:00|44391.6|44371.6|44401.6|44381.6|44404.6|44384.6|44388.1|44368.1|0
1739153100000|2025-02-10 02:05:00|44401.1|44381.1|44394.6|44374.6|44402.6|44382.6|44394.1|44374.1|0
1739153400000|2025-02-10 02:10:00|44394.1|44374.1|44394.6|44374.6|44395.6|44375.6|44386.1|44366.1|0
1739153700000|2025-02-10 02:15:00|44394.1|44374.1|44383.6|44363.6|44394.1|44374.1|44381.1|44361.1|0
1739154000000|2025-02-10 02:20:00|44384.6|44364.6|44388.1|44368.1|44394.1|44374.1|44384.6|44364.6|0
1739154300000|2025-02-10 02:25:00|44387.6|44367.6|44389.1|44369.1|44392.1|44372.1|44379.1|44359.1|0
1739154600000|2025-02-10 02:30:00|44389.6|44369.6|44393.6|44373.6|44394.1|44374.1|44387.6|44367.6|0
1739154900000|2025-02-10 02:35:00|44393.1|44373.1|44391.1|44371.1|44394.6|44374.6|44386.1|44366.1|0
1739155200000|2025-02-10 02:40:00|44391.6|44371.6|44392.1|44372.1|44395.6|44375.6|44389.1|44369.1|0
1739155500000|2025-02-10 02:45:00|44393.1|44373.1|44397.1|44377.1|44397.1|44377.1|44390.6|44370.6|0
1739155800000|2025-02-10 02:50:00|44396.6|44376.6|44392.6|44372.6|44396.6|44376.6|44390.6|44370.6|0
1739156100000|2025-02-10 02:55:00|44393.1|44373.1|44391.6|44371.6|44395.1|44375.1|44391.1|44371.1|0
1739156400000|2025-02-10 03:00:00|44391.1|44371.1|44384.6|44364.6|44394.1|44374.1|44384.1|44364.1|0
1739156700000|2025-02-10 03:05:00|44384.1|44364.1|44381.1|44361.1|44386.6|44366.6|44381.1|44361.1|0
1739157000000|2025-02-10 03:10:00|44380.6|44360.6|44380.1|44360.1|44383.1|44363.1|44378.1|44358.1|0
1739157300000|2025-02-10 03:15:00|44379.6|44359.6|44380.6|44360.6|44383.1|44363.1|44379.1|44359.1|0
1739157600000|2025-02-10 03:20:00|44381.1|44361.1|44387.6|44367.6|44389.6|44369.6|44379.6|44359.6|0
1739157900000|2025-02-10 03:25:00|44388.1|44368.1|44378.6|44358.6|44388.1|44368.1|44375.6|44355.6|0
1739158200000|2025-02-10 03:30:00|44378.1|44358.1|44384.6|44364.6|44385.6|44365.6|44375.6|44355.6|0
1739158500000|2025-02-10 03:35:00|44387.6|44367.6|44378.6|44358.6|44387.6|44367.6|44377.6|44357.6|0
1739158800000|2025-02-10 03:40:00|44379.6|44359.6|44378.6|44358.6|44381.6|44361.6|44375.6|44355.6|0
1739159100000|2025-02-10 03:45:00|44379.1|44359.1|44388.6|44368.6|44390.6|44370.6|44376.6|44356.6|0
1739159400000|2025-02-10 03:50:00|44388.1|44368.1|44389.6|44369.6|44390.6|44370.6|44386.6|44366.6|0
1739159700000|2025-02-10 03:55:00|44389.1|44369.1|44395.6|44375.6|44396.1|44376.1|44386.1|44366.1|0
1739160000000|2025-02-10 04:00:00|44396.1|44376.1|44391.1|44371.1|44396.6|44376.6|44390.6|44370.6|0
1739160300000|2025-02-10 04:05:00|44390.6|44370.6|44392.6|44372.6|44392.6|44372.6|44387.1|44367.1|0
1739160600000|2025-02-10 04:10:00|44393.6|44373.6|44390.6|44370.6|44393.6|44373.6|44383.6|44363.6|0
1739160900000|2025-02-10 04:15:00|44389.6|44369.6|44393.6|44373.6|44395.6|44375.6|44389.6|44369.6|0
1739161200000|2025-02-10 04:20:00|44393.1|44373.1|44399.6|44379.6|44401.6|44381.6|44391.1|44371.1|0
1739161500000|2025-02-10 04:25:00|44399.1|44379.1|44397.6|44377.6|44400.1|44380.1|44396.1|44376.1|0
1739161800000|2025-02-10 04:30:00|44398.1|44378.1|44395.6|44375.6|44400.6|44380.6|44393.6|44373.6|0
1739162100000|2025-02-10 04:35:00|44394.1|44374.1|44393.6|44373.6|44394.6|44374.6|44391.6|44371.6|0
1739162400000|2025-02-10 04:40:00|44393.1|44373.1|44387.1|44367.1|44394.1|44374.1|44387.1|44367.1|0
1739162700000|2025-02-10 04:45:00|44386.6|44366.6|44383.6|44363.6|44387.1|44367.1|44381.6|44361.6|0
1739163000000|2025-02-10 04:50:00|44383.1|44363.1|44385.1|44365.1|44385.6|44365.6|44382.1|44362.1|0
1739163300000|2025-02-10 04:55:00|44385.6|44365.6|44380.6|44360.6|44385.6|44365.6|44380.6|44360.6|0
1739163600000|2025-02-10 05:00:00|44381.1|44361.1|44387.1|44367.1|44387.1|44367.1|44379.6|44359.6|0
1739163900000|2025-02-10 05:05:00|44386.6|44366.6|44391.6|44371.6|44393.6|44373.6|44386.1|44366.1|0
1739164200000|2025-02-10 05:10:00|44392.1|44372.1|44395.6|44375.6|44399.1|44379.1|44391.1|44371.1|0
1739164500000|2025-02-10 05:15:00|44396.1|44376.1|44395.6|44375.6|44400.6|44380.6|44393.6|44373.6|0
1739164800000|2025-02-10 05:20:00|44396.1|44376.1|44401.6|44381.6|44406.6|44386.6|44394.6|44374.6|0
1739165100000|2025-02-10 05:25:00|44402.1|44382.1|44399.6|44379.6|44402.6|44382.6|44396.6|44376.6|0
1739165400000|2025-02-10 05:30:00|44400.1|44380.1|44406.6|44386.6|44408.1|44388.1|44391.6|44371.6|0
1739165700000|2025-02-10 05:35:00|44407.6|44387.6|44391.6|44371.6|44407.6|44387.6|44391.6|44371.6|0
1739166000000|2025-02-10 05:40:00|44391.1|44371.1|44390.1|44370.1|44394.6|44374.6|44388.6|44368.6|0
1739166300000|2025-02-10 05:45:00|44390.6|44370.6|44385.6|44365.6|44393.6|44373.6|44383.6|44363.6|0
1739166600000|2025-02-10 05:50:00|44385.1|44365.1|44380.6|44360.6|44387.6|44367.6|44377.6|44357.6|0
1739166900000|2025-02-10 05:55:00|44380.1|44360.1|44381.6|44361.6|44383.1|44363.1|44378.6|44358.6|0
1739167200000|2025-02-10 06:00:00|44382.6|44362.6|44384.6|44364.6|44386.6|44366.6|44380.6|44360.6|0
1739167500000|2025-02-10 06:05:00|44384.1|44364.1|44376.6|44356.6|44385.6|44365.6|44371.6|44351.6|0
1739167800000|2025-02-10 06:10:00|44376.1|44356.1|44374.6|44354.6|44377.6|44357.6|44374.1|44354.1|0
1739168100000|2025-02-10 06:15:00|44375.1|44355.1|44383.6|44363.6|44384.1|44364.1|44375.1|44355.1|0
1739168400000|2025-02-10 06:20:00|44382.6|44362.6|44382.6|44362.6|44387.1|44367.1|44381.6|44361.6|0
1739168700000|2025-02-10 06:25:00|44382.1|44362.1|44386.6|44366.6|44387.6|44367.6|44381.6|44361.6|0
1739169000000|2025-02-10 06:30:00|44386.1|44366.1|44372.6|44352.6|44386.1|44366.1|44372.6|44352.6|0
1739169300000|2025-02-10 06:35:00|44373.1|44353.1|44378.6|44358.6|44380.1|44360.1|44372.6|44352.6|0
1739169600000|2025-02-10 06:40:00|44379.1|44359.1|44376.1|44356.1|44380.6|44360.6|44375.6|44355.6|0
1739169900000|2025-02-10 06:45:00|44375.6|44355.6|44379.6|44359.6|44382.1|44362.1|44375.6|44355.6|0
1739170200000|2025-02-10 06:50:00|44380.1|44360.1|44382.6|44362.6|44383.1|44363.1|44379.1|44359.1|0
1739170500000|2025-02-10 06:55:00|44381.6|44361.6|44391.6|44371.6|44392.1|44372.1|44381.6|44361.6|0
1739170800000|2025-02-10 07:00:00|44392.6|44372.6|44386.6|44366.6|44396.1|44376.1|44386.6|44366.6|0
1739171100000|2025-02-10 07:05:00|44387.1|44367.1|44387.6|44367.6|44393.6|44373.6|44385.6|44365.6|0
1739171400000|2025-02-10 07:10:00|44387.1|44367.1|44381.6|44361.6|44390.6|44370.6|44381.6|44361.6|0
1739171700000|2025-02-10 07:15:00|44382.1|44362.1|44379.6|44359.6|44382.1|44362.1|44376.6|44356.6|0
1739172000000|2025-02-10 07:20:00|44379.1|44359.1|44375.6|44355.6|44380.1|44360.1|44366.6|44346.6|0
1739172300000|2025-02-10 07:25:00|44376.1|44356.1|44384.6|44364.6|44386.6|44366.6|44373.6|44353.6|0
1739172600000|2025-02-10 07:30:00|44385.1|44365.1|44383.6|44363.6|44390.1|44370.1|44382.6|44362.6|0
1739172900000|2025-02-10 07:35:00|44384.1|44364.1|44375.1|44355.1|44384.1|44364.1|44371.1|44351.1|0
1739173200000|2025-02-10 07:40:00|44375.6|44355.6|44378.6|44358.6|44378.6|44358.6|44371.1|44351.1|0
1739173500000|2025-02-10 07:45:00|44379.1|44359.1|44389.6|44369.6|44390.6|44370.6|44378.6|44358.6|0
1739173800000|2025-02-10 07:50:00|44389.1|44369.1|44381.6|44361.6|44389.1|44369.1|44381.1|44361.1|0
1739174100000|2025-02-10 07:55:00|44381.1|44361.1|44374.6|44354.6|44389.6|44369.6|44374.6|44354.6|0
1739174400000|2025-02-10 08:00:00|44373.6|44353.6|44392.6|44372.6|44392.6|44372.6|44366.6|44346.6|0
1739174700000|2025-02-10 08:05:00|44393.1|44373.1|44401.1|44381.1|44401.6|44381.6|44388.6|44368.6|0
1739175000000|2025-02-10 08:10:00|44400.6|44380.6|44393.1|44373.1|44406.6|44386.6|44392.6|44372.6|0
1739175300000|2025-02-10 08:15:00|44394.6|44374.6|44384.6|44364.6|44395.6|44375.6|44381.6|44361.6|0
1739175600000|2025-02-10 08:20:00|44384.1|44364.1|44395.6|44375.6|44397.6|44377.6|44382.6|44362.6|0
1739175900000|2025-02-10 08:25:00|44395.1|44375.1|44391.1|44371.1|44396.1|44376.1|44385.1|44365.1|0
1739176200000|2025-02-10 08:30:00|44389.6|44369.6|44372.1|44352.1|44390.1|44370.1|44367.1|44347.1|0
1739176500000|2025-02-10 08:35:00|44372.6|44352.6|44384.1|44364.1|44384.6|44364.6|44367.1|44347.1|0
1739176800000|2025-02-10 08:40:00|44384.6|44364.6|44404.1|44384.1|44404.6|44384.6|44384.6|44364.6|0
1739177100000|2025-02-10 08:45:00|44404.6|44384.6|44402.6|44382.6|44405.6|44385.6|44397.1|44377.1|0
1739177400000|2025-02-10 08:50:00|44402.1|44382.1|44398.1|44378.1|44403.1|44383.1|44395.6|44375.6|0
1739177700000|2025-02-10 08:55:00|44399.6|44379.6|44406.6|44386.6|44409.6|44389.6|44397.6|44377.6|0
1739178000000|2025-02-10 09:00:00|44409.6|44389.6|44423.1|44403.1|44429.6|44409.6|44396.1|44376.1|0
1739178300000|2025-02-10 09:05:00|44422.1|44402.1|44422.1|44402.1|44427.1|44407.1|44412.1|44392.1|0
1739178600000|2025-02-10 09:10:00|44422.6|44402.6|44428.6|44408.6|44428.6|44408.6|44420.1|44400.1|0
1739178900000|2025-02-10 09:15:00|44428.1|44408.1|44439.1|44419.1|44440.6|44420.6|44426.1|44406.1|0
1739179200000|2025-02-10 09:20:00|44439.6|44419.6|44436.6|44416.6|44443.6|44423.6|44432.1|44412.1|0
1739179500000|2025-02-10 09:25:00|44438.6|44418.6|44437.6|44417.6|44440.1|44420.1|44433.6|44413.6|0
1739179800000|2025-02-10 09:30:00|44438.1|44418.1|44446.6|44426.6|44449.6|44429.6|44437.6|44417.6|0
1739180100000|2025-02-10 09:35:00|44446.1|44426.1|44445.6|44425.6|44446.1|44426.1|44433.1|44413.1|0
1739180400000|2025-02-10 09:40:00|44444.6|44424.6|44437.6|44417.6|44444.6|44424.6|44434.1|44414.1|0
1739180700000|2025-02-10 09:45:00|44438.1|44418.1|44430.1|44410.1|44439.6|44419.6|44419.6|44399.6|0
1739181000000|2025-02-10 09:50:00|44430.6|44410.6|44430.6|44410.6|44434.6|44414.6|44424.1|44404.1|0
1739181300000|2025-02-10 09:55:00|44430.1|44410.1|44434.1|44414.1|44434.6|44414.6|44425.1|44405.1|0
1739181600000|2025-02-10 10:00:00|44433.6|44413.6|44450.6|44430.6|44452.6|44432.6|44433.6|44413.6|0
1739181900000|2025-02-10 10:05:00|44449.6|44429.6|44453.6|44433.6|44456.1|44436.1|44449.6|44429.6|0
1739182200000|2025-02-10 10:10:00|44454.1|44434.1|44440.6|44420.6|44454.1|44434.1|44439.6|44419.6|0
1739182500000|2025-02-10 10:15:00|44441.1|44421.1|44445.6|44425.6|44446.6|44426.6|44438.6|44418.6|0
1739182800000|2025-02-10 10:20:00|44445.1|44425.1|44445.6|44425.6|44450.6|44430.6|44443.6|44423.6|0
1739183100000|2025-02-10 10:25:00|44445.1|44425.1|44435.6|44415.6|44446.1|44426.1|44434.6|44414.6|0
1739183400000|2025-02-10 10:30:00|44435.1|44415.1|44436.6|44416.6|44441.6|44421.6|44432.6|44412.6|0
1739183700000|2025-02-10 10:35:00|44437.1|44417.1|44456.1|44436.1|44456.6|44436.6|44437.1|44417.1|0
1739184000000|2025-02-10 10:40:00|44455.6|44435.6|44454.6|44434.6|44456.6|44436.6|44445.6|44425.6|0
1739184300000|2025-02-10 10:45:00|44454.1|44434.1|44460.6|44440.6|44462.1|44442.1|44449.6|44429.6|0
1739184600000|2025-02-10 10:50:00|44461.1|44441.1|44457.6|44437.6|44463.1|44443.1|44455.6|44435.6|0
1739184900000|2025-02-10 10:55:00|44458.1|44438.1|44459.1|44439.1|44462.6|44442.6|44458.1|44438.1|0
1739185200000|2025-02-10 11:00:00|44459.6|44439.6|44452.6|44432.6|44462.6|44442.6|44441.6|44421.6|0
1739185500000|2025-02-10 11:05:00|44453.1|44433.1|44463.6|44443.6|44464.6|44444.6|44452.6|44432.6|0
1739185800000|2025-02-10 11:10:00|44463.1|44443.1|44467.1|44447.1|44469.6|44449.6|44459.6|44439.6|0
1739186100000|2025-02-10 11:15:00|44467.6|44447.6|44463.6|44443.6|44469.1|44449.1|44456.1|44436.1|0
1739186400000|2025-02-10 11:20:00|44461.6|44441.6|44471.1|44451.1|44471.1|44451.1|44458.6|44438.6|0
1739186700000|2025-02-10 11:25:00|44470.6|44450.6|44477.6|44457.6|44478.6|44458.6|44466.6|44446.6|0
1739187000000|2025-02-10 11:30:00|44478.1|44458.1|44477.6|44457.6|44479.6|44459.6|44473.6|44453.6|0
1739187300000|2025-02-10 11:35:00|44478.1|44458.1|44480.1|44460.1|44480.1|44460.1|44474.1|44454.1|0
1739187600000|2025-02-10 11:40:00|44479.6|44459.6|44474.6|44454.6|44480.1|44460.1|44469.1|44449.1|0
1739187900000|2025-02-10 11:45:00|44474.1|44454.1|44478.1|44458.1|44479.6|44459.6|44469.1|44449.1|0
1739188200000|2025-02-10 11:50:00|44477.1|44457.1|44485.1|44465.1|44485.6|44465.6|44474.1|44454.1|0
1739188500000|2025-02-10 11:55:00|44485.6|44465.6|44489.1|44469.1|44490.1|44470.1|44483.6|44463.6|0
1739188800000|2025-02-10 12:00:00|44489.6|44469.6|44480.6|44460.6|44515.6|44495.6|44459.1|44439.1|0
1739189100000|2025-02-10 12:05:00|44480.1|44460.1|44491.1|44471.1|44494.6|44474.6|44477.6|44457.6|0
1739189400000|2025-02-10 12:10:00|44490.6|44470.6|44488.1|44468.1|44499.6|44479.6|44477.6|44457.6|0
1739189700000|2025-02-10 12:15:00|44488.6|44468.6|44494.1|44474.1|44494.1|44474.1|44481.6|44461.6|0
1739190000000|2025-02-10 12:20:00|44494.6|44474.6|44506.1|44486.1|44508.1|44488.1|44492.6|44472.6|0
1739190300000|2025-02-10 12:25:00|44506.6|44486.6|44514.6|44494.6|44522.1|44502.1|44502.1|44482.1|0
1739190600000|2025-02-10 12:30:00|44515.1|44495.1|44527.1|44507.1|44530.6|44510.6|44512.6|44492.6|0
1739190900000|2025-02-10 12:35:00|44527.6|44507.6|44524.1|44504.1|44527.6|44507.6|44521.1|44501.1|0
1739191200000|2025-02-10 12:40:00|44525.6|44505.6|44534.6|44514.6|44536.1|44516.1|44521.6|44501.6|0
1739191500000|2025-02-10 12:45:00|44532.6|44512.6|44529.6|44509.6|44535.1|44515.1|44522.1|44502.1|0
1739191800000|2025-02-10 12:50:00|44530.6|44510.6|44523.6|44503.6|44530.6|44510.6|44514.6|44494.6|0
1739192100000|2025-02-10 12:55:00|44523.1|44503.1|44524.6|44504.6|44524.6|44504.6|44517.6|44497.6|0
1739192400000|2025-02-10 13:00:00|44524.1|44504.1|44518.1|44498.1|44524.1|44504.1|44514.1|44494.1|0
1739192700000|2025-02-10 13:05:00|44517.6|44497.6|44519.6|44499.6|44522.6|44502.6|44515.6|44495.6|0
1739193000000|2025-02-10 13:10:00|44520.1|44500.1|44541.6|44521.6|44541.6|44521.6|44518.6|44498.6|0
1739193300000|2025-02-10 13:15:00|44542.1|44522.1|44540.6|44520.6|44546.6|44526.6|44530.6|44510.6|0
1739193600000|2025-02-10 13:20:00|44540.1|44520.1|44536.6|44516.6|44540.1|44520.1|44531.6|44511.6|0
1739193900000|2025-02-10 13:25:00|44536.1|44516.1|44549.6|44529.6|44553.6|44533.6|44534.1|44514.1|0
1739194200000|2025-02-10 13:30:00|44550.1|44530.1|44549.1|44529.1|44556.6|44536.6|44544.1|44524.1|0
1739194500000|2025-02-10 13:35:00|44548.6|44528.6|44557.6|44537.6|44558.6|44538.6|44540.1|44520.1|0
1739194800000|2025-02-10 13:40:00|44558.1|44538.1|44561.6|44541.6|44563.6|44543.6|44549.1|44529.1|0
1739195100000|2025-02-10 13:45:00|44560.1|44540.1|44568.1|44548.1|44569.6|44549.6|44538.6|44518.6|0
1739195400000|2025-02-10 13:50:00|44569.6|44549.6|44563.6|44543.6|44571.1|44551.1|44561.1|44541.1|0
1739195700000|2025-02-10 13:55:00|44563.1|44543.1|44576.6|44556.6|44576.6|44556.6|44563.1|44543.1|0
1739196000000|2025-02-10 14:00:00|44578.6|44558.6|44571.6|44551.6|44583.1|44563.1|44565.1|44545.1|0
1739196300000|2025-02-10 14:05:00|44571.1|44551.1|44574.1|44554.1|44577.1|44557.1|44564.6|44544.6|0
1739196600000|2025-02-10 14:10:00|44573.6|44553.6|44565.1|44545.1|44574.1|44554.1|44560.1|44540.1|0
1739196900000|2025-02-10 14:15:00|44565.6|44545.6|44568.6|44548.6|44576.6|44556.6|44554.6|44534.6|0
1739197200000|2025-02-10 14:20:00|44569.1|44549.1|44570.6|44550.6|44575.6|44555.6|44566.6|44546.6|0
1739197500000|2025-02-10 14:25:00|44572.6|44552.6|44575.6|44555.6|44590.6|44570.6|44565.6|44545.6|0
1739197800000|2025-02-10 14:30:00|44583.1|44563.1|44541.1|44521.1|44628.6|44608.6|44540.6|44520.6|0
1739198100000|2025-02-10 14:35:00|44544.6|44524.6|44416.6|44396.6|44544.6|44524.6|44411.6|44391.6|0
1739198400000|2025-02-10 14:40:00|44420.6|44400.6|44374.6|44354.6|44420.6|44400.6|44360.6|44340.6|0
1739198700000|2025-02-10 14:45:00|44372.1|44352.1|44396.6|44376.6|44418.6|44398.6|44365.6|44345.6|0
1739199000000|2025-02-10 14:50:00|44402.6|44382.6|44423.6|44403.6|44430.6|44410.6|44398.6|44378.6|0
1739199300000|2025-02-10 14:55:00|44422.6|44402.6|44430.6|44410.6|44438.1|44418.1|44412.6|44392.6|0
1739199600000|2025-02-10 15:00:00|44434.6|44414.6|44472.6|44452.6|44473.6|44453.6|44421.1|44401.1|0
1739199900000|2025-02-10 15:05:00|44473.6|44453.6|44467.6|44447.6|44502.6|44482.6|44460.6|44440.6|0
1739200200000|2025-02-10 15:10:00|44466.6|44446.6|44434.6|44414.6|44474.1|44454.1|44430.1|44410.1|0
1739200500000|2025-02-10 15:15:00|44436.6|44416.6|44425.6|44405.6|44454.6|44434.6|44422.6|44402.6|0
1739200800000|2025-02-10 15:20:00|44426.1|44406.1|44427.6|44407.6|44440.1|44420.1|44401.6|44381.6|0
1739201100000|2025-02-10 15:25:00|44429.6|44409.6|44449.6|44429.6|44453.6|44433.6|44421.6|44401.6|0
1739201400000|2025-02-10 15:30:00|44452.6|44432.6|44439.6|44419.6|44486.6|44466.6|44438.1|44418.1|0
1739201700000|2025-02-10 15:35:00|44441.6|44421.6|44404.1|44384.1|44449.1|44429.1|44390.6|44370.6|0
1739202000000|2025-02-10 15:40:00|44406.6|44386.6|44410.6|44390.6|44417.6|44397.6|44378.6|44358.6|0
1739202300000|2025-02-10 15:45:00|44411.1|44391.1|44437.1|44417.1|44440.6|44420.6|44410.1|44390.1|0
1739202600000|2025-02-10 15:50:00|44436.6|44416.6|44448.1|44428.1|44457.6|44437.6|44433.6|44413.6|0
1739202900000|2025-02-10 15:55:00|44446.6|44426.6|44424.1|44404.1|44453.6|44433.6|44416.1|44396.1|0
1739203200000|2025-02-10 16:00:00|44425.6|44405.6|44411.6|44391.6|44440.1|44420.1|44404.6|44384.6|0
1739203500000|2025-02-10 16:05:00|44412.1|44392.1|44414.1|44394.1|44415.6|44395.6|44394.6|44374.6|0
1739203800000|2025-02-10 16:10:00|44415.6|44395.6|44379.6|44359.6|44423.1|44403.1|44368.6|44348.6|0
1739204100000|2025-02-10 16:15:00|44380.1|44360.1|44353.6|44333.6|44383.6|44363.6|44338.6|44318.6|0
1739204400000|2025-02-10 16:20:00|44356.1|44336.1|44356.6|44336.6|44362.1|44342.1|44334.1|44314.1|0
1739204700000|2025-02-10 16:25:00|44357.1|44337.1|44371.6|44351.6|44375.6|44355.6|44348.6|44328.6|0
1739205000000|2025-02-10 16:30:00|44372.6|44352.6|44335.6|44315.6|44377.6|44357.6|44314.6|44294.6|0
1739205300000|2025-02-10 16:35:00|44333.6|44313.6|44352.1|44332.1|44357.6|44337.6|44331.6|44311.6|0
1739205600000|2025-02-10 16:40:00|44351.6|44331.6|44372.6|44352.6|44375.6|44355.6|44351.6|44331.6|0
1739205900000|2025-02-10 16:45:00|44374.1|44354.1|44368.6|44348.6|44378.1|44358.1|44345.1|44325.1|0
1739206200000|2025-02-10 16:50:00|44369.6|44349.6|44398.1|44378.1|44407.1|44387.1|44369.6|44349.6|0
1739206500000|2025-02-10 16:55:00|44396.6|44376.6|44387.6|44367.6|44408.1|44388.1|44385.1|44365.1|0
1739206800000|2025-02-10 17:00:00|44386.1|44366.1|44365.6|44345.6|44402.1|44382.1|44365.6|44345.6|0
1739207100000|2025-02-10 17:05:00|44366.6|44346.6|44350.6|44330.6|44366.6|44346.6|44335.6|44315.6|0
1739207400000|2025-02-10 17:10:00|44347.6|44327.6|44316.6|44296.6|44348.6|44328.6|44302.1|44282.1|0
1739207700000|2025-02-10 17:15:00|44310.1|44290.1|44332.6|44312.6|44341.1|44321.1|44304.6|44284.6|0
1739208000000|2025-02-10 17:20:00|44333.6|44313.6|44366.6|44346.6|44370.1|44350.1|44323.6|44303.6|0
1739208300000|2025-02-10 17:25:00|44367.6|44347.6|44350.6|44330.6|44370.6|44350.6|44344.1|44324.1|0
1739208600000|2025-02-10 17:30:00|44352.1|44332.1|44372.1|44352.1|44382.1|44362.1|44352.1|44332.1|0
1739208900000|2025-02-10 17:35:00|44372.6|44352.6|44384.6|44364.6|44387.1|44367.1|44368.1|44348.1|0
1739209200000|2025-02-10 17:40:00|44385.1|44365.1|44386.6|44366.6|44401.6|44381.6|44383.6|44363.6|0
1739209500000|2025-02-10 17:45:00|44386.1|44366.1|44378.6|44358.6|44391.1|44371.1|44367.1|44347.1|0
1739209800000|2025-02-10 17:50:00|44380.1|44360.1|44405.1|44385.1|44406.1|44386.1|44369.6|44349.6|0
1739210100000|2025-02-10 17:55:00|44406.1|44386.1|44407.6|44387.6|44412.1|44392.1|44396.6|44376.6|0
1739210400000|2025-02-10 18:00:00|44405.6|44385.6|44437.6|44417.6|44443.1|44423.1|44405.6|44385.6|0
1739210700000|2025-02-10 18:05:00|44438.6|44418.6|44444.6|44424.6|44451.6|44431.6|44435.1|44415.1|0
1739211000000|2025-02-10 18:10:00|44443.6|44423.6|44463.6|44443.6|44463.6|44443.6|44442.6|44422.6|0
1739211300000|2025-02-10 18:15:00|44465.1|44445.1|44446.1|44426.1|44469.1|44449.1|44438.6|44418.6|0
1739211600000|2025-02-10 18:20:00|44446.6|44426.6|44446.6|44426.6|44464.1|44444.1|44437.6|44417.6|0
1739211900000|2025-02-10 18:25:00|44453.6|44433.6|44429.1|44409.1|44457.6|44437.6|44424.6|44404.6|0
1739212200000|2025-02-10 18:30:00|44428.6|44408.6|44412.1|44392.1|44430.6|44410.6|44409.6|44389.6|0
1739212500000|2025-02-10 18:35:00|44412.6|44392.6|44435.6|44415.6|44438.6|44418.6|44407.6|44387.6|0
1739212800000|2025-02-10 18:40:00|44436.1|44416.1|44449.6|44429.6|44454.1|44434.1|44431.6|44411.6|0
1739213100000|2025-02-10 18:45:00|44450.6|44430.6|44451.6|44431.6|44456.1|44436.1|44439.6|44419.6|0
1739213400000|2025-02-10 18:50:00|44450.6|44430.6|44465.6|44445.6|44477.1|44457.1|44450.6|44430.6|0
1739213700000|2025-02-10 18:55:00|44465.1|44445.1|44455.1|44435.1|44479.6|44459.6|44454.6|44434.6|0
1739214000000|2025-02-10 19:00:00|44453.6|44433.6|44460.6|44440.6|44462.6|44442.6|44430.6|44410.6|0
1739214300000|2025-02-10 19:05:00|44462.6|44442.6|44470.1|44450.1|44471.6|44451.6|44452.6|44432.6|0
1739214600000|2025-02-10 19:10:00|44471.1|44451.1|44487.6|44467.6|44491.6|44471.6|44465.6|44445.6|0
1739214900000|2025-02-10 19:15:00|44489.1|44469.1|44470.1|44450.1|44490.6|44470.6|44465.1|44445.1|0
1739215200000|2025-02-10 19:20:00|44471.1|44451.1|44488.1|44468.1|44501.6|44481.6|44471.1|44451.1|0
1739215500000|2025-02-10 19:25:00|44487.6|44467.6|44478.6|44458.6|44488.6|44468.6|44467.6|44447.6|0
1739215800000|2025-02-10 19:30:00|44477.6|44457.6|44470.6|44450.6|44492.6|44472.6|44463.6|44443.6|0
1739216100000|2025-02-10 19:35:00|44470.1|44450.1|44462.6|44442.6|44478.1|44458.1|44459.6|44439.6|0
1739216400000|2025-02-10 19:40:00|44462.1|44442.1|44462.1|44442.1|44471.6|44451.6|44455.6|44435.6|0
1739216700000|2025-02-10 19:45:00|44462.6|44442.6|44452.1|44432.1|44464.6|44444.6|44448.1|44428.1|0
1739217000000|2025-02-10 19:50:00|44453.1|44433.1|44464.1|44444.1|44465.6|44445.6|44446.6|44426.6|0
1739217300000|2025-02-10 19:55:00|44464.6|44444.6|44443.1|44423.1|44469.6|44449.6|44442.1|44422.1|0
1739217600000|2025-02-10 20:00:00|44444.1|44424.1|44446.1|44426.1|44456.6|44436.6|44433.6|44413.6|0
1739217900000|2025-02-10 20:05:00|44446.6|44426.6|44450.6|44430.6|44457.1|44437.1|44444.6|44424.6|0
1739218200000|2025-02-10 20:10:00|44448.6|44428.6|44455.1|44435.1|44455.1|44435.1|44442.1|44422.1|0
1739218500000|2025-02-10 20:15:00|44454.6|44434.6|44454.6|44434.6|44463.6|44443.6|44449.6|44429.6|0
1739218800000|2025-02-10 20:20:00|44453.6|44433.6|44444.1|44424.1|44455.6|44435.6|44434.6|44414.6|0
1739219100000|2025-02-10 20:25:00|44443.6|44423.6|44442.6|44422.6|44451.6|44431.6|44438.6|44418.6|0
1739219400000|2025-02-10 20:30:00|44441.6|44421.6|44451.6|44431.6|44459.1|44439.1|44431.1|44411.1|0
1739219700000|2025-02-10 20:35:00|44451.1|44431.1|44458.6|44438.6|44460.6|44440.6|44431.6|44411.6|0
1739220000000|2025-02-10 20:40:00|44460.6|44440.6|44488.6|44468.6|44488.6|44468.6|44457.1|44437.1|0
1739220300000|2025-02-10 20:45:00|44487.6|44467.6|44473.1|44453.1|44490.6|44470.6|44461.1|44441.1|0
1739220600000|2025-02-10 20:50:00|44477.6|44457.6|44438.6|44418.6|44495.6|44475.6|44425.1|44405.1|0
1739220900000|2025-02-10 20:55:00|44441.6|44421.6|44474.6|44454.6|44481.6|44461.6|44440.6|44420.6|0
1739221200000|2025-02-10 21:00:00|44467.5|44447.5|44461|44441|44470|44450|44440.5|44420.5|0
1739221500000|2025-02-10 21:05:00|44462|44442|44449|44429|44465|44445|44448|44428|0
1739221800000|2025-02-10 21:10:00|44450|44430|44453|44433|44455.5|44435.5|44447.5|44427.5|0
1739222100000|2025-02-10 21:15:00|44452.5|44432.5|44453|44433|44456.5|44436.5|44449.5|44429.5|0
1739222400000|2025-02-10 21:20:00|44452|44432|44461|44441|44467.5|44447.5|44451|44431|0
1739222700000|2025-02-10 21:25:00|44461.5|44441.5|44464|44444|44465|44445|44457|44437|0
1739223000000|2025-02-10 21:30:00|44464.5|44444.5|44463.5|44443.5|44467|44447|44461|44441|0
1739223300000|2025-02-10 21:35:00|44463|44443|44468|44448|44470.5|44450.5|44462.5|44442.5|0
1739223600000|2025-02-10 21:40:00|44468.5|44448.5|44474|44454|44474|44454|44467.5|44447.5|0
1739223900000|2025-02-10 21:45:00|44470.5|44450.5|44477|44457|44477|44457|44470.5|44450.5|0
1739224200000|2025-02-10 21:50:00|44476|44456|44474|44454|44477|44457|44471.5|44451.5|0
1739224500000|2025-02-10 21:55:00|44473.5|44453.5|44477.4|44457.4|44477.4|44457.4|44470.5|44450.5|0
1739224800000|2025-02-10 22:00:00|44476.6|44456.6|44476.5|44456.5|44476.8|44456.8|44476.5|44456.5|0
1739225100000|2025-02-10 22:05:00|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|0
1739225700000|2025-02-10 22:15:00|44475.4|44455.4|44482.9|44462.9|44482.9|44462.9|44475.4|44455.4|0
1739226000000|2025-02-10 22:20:00|44482.6|44462.6|44482.6|44462.6|44483|44463|44481.4|44461.4|0
1739226300000|2025-02-10 22:25:00|44482.7|44462.7|44484.8|44464.8|44484.8|44464.8|44482.7|44462.7|0
1739226600000|2025-02-10 22:30:00|44484.3|44464.3|44482|44462|44484.8|44464.8|44481.9|44461.9|0
1739226900000|2025-02-10 22:35:00|44481.9|44461.9|44483.5|44463.5|44483.5|44463.5|44481.6|44461.6|0
1739227200000|2025-02-10 22:40:00|44480.8|44460.8|44478.4|44458.4|44480.8|44460.8|44474.9|44454.9|0
1739227500000|2025-02-10 22:45:00|44475.7|44455.7|44473.4|44453.4|44475.7|44455.7|44467|44447|0
1739227800000|2025-02-10 22:50:00|44473.3|44453.3|44472.2|44452.2|44474.5|44454.5|44472.1|44452.1|0
1739228100000|2025-02-10 22:55:00|44472.1|44452.1|44472.3|44452.3|44475.8|44455.8|44471.5|44451.5|0
1739228400000|2025-02-10 23:00:00|44466.5|44446.5|44441|44421|44466.5|44446.5|44439.5|44419.5|0
1739228700000|2025-02-10 23:05:00|44441.5|44421.5|44436.5|44416.5|44447|44427|44422.5|44402.5|0
1739229000000|2025-02-10 23:10:00|44437|44417|44430|44410|44439.5|44419.5|44415|44395|0
1739229300000|2025-02-10 23:15:00|44431|44411|44417|44397|44433.5|44413.5|44412.5|44392.5|0
1739229600000|2025-02-10 23:20:00|44416.5|44396.5|44412|44392|44422|44402|44411|44391|0
1739229900000|2025-02-10 23:25:00|44411.5|44391.5|44407|44387|44412.5|44392.5|44385.5|44365.5|0
1739230200000|2025-02-10 23:30:00|44407.5|44387.5|44412|44392|44414|44394|44403|44383|0
1739230500000|2025-02-10 23:35:00|44413|44393|44420.5|44400.5|44422|44402|44410|44390|0
1739230800000|2025-02-10 23:40:00|44420|44400|44404|44384|44420|44400|44401|44381|0
1739231100000|2025-02-10 23:45:00|44404.5|44384.5|44407|44387|44411.5|44391.5|44400|44380|0
1739231400000|2025-02-10 23:50:00|44406.5|44386.5|44411.5|44391.5|44412.5|44392.5|44405.5|44385.5|0
1739231700000|2025-02-10 23:55:00|44411|44391|44415|44395|44419|44399|44410.5|44390.5|0
1739232000000|2025-02-11 00:00:00|44416.5|44396.5|44405.5|44385.5|44417|44397|44402.5|44382.5|0
1739232300000|2025-02-11 00:05:00|44406|44386|44401|44381|44410|44390|44397.5|44377.5|0
1739232600000|2025-02-11 00:10:00|44402|44382|44402.5|44382.5|44406.5|44386.5|44398.5|44378.5|0
1739232900000|2025-02-11 00:15:00|44403|44383|44400|44380|44406|44386|44398.5|44378.5|0
1739233200000|2025-02-11 00:20:00|44400.5|44380.5|44399.5|44379.5|44407|44387|44398.5|44378.5|0
1739233500000|2025-02-11 00:25:00|44399|44379|44420.5|44400.5|44423.5|44403.5|44399|44379|0
1739233800000|2025-02-11 00:30:00|44420|44400|44433.5|44413.5|44434.5|44414.5|44418.5|44398.5|0
1739234100000|2025-02-11 00:35:00|44435|44415|44433.5|44413.5|44437.5|44417.5|44431|44411|0
1739234400000|2025-02-11 00:40:00|44434|44414|44433.5|44413.5|44437.5|44417.5|44431.5|44411.5|0
1739234700000|2025-02-11 00:45:00|44433|44413|44427.5|44407.5|44433|44413|44425.5|44405.5|0
1739235000000|2025-02-11 00:50:00|44428|44408|44427.5|44407.5|44433|44413|44425.5|44405.5|0
1739235300000|2025-02-11 00:55:00|44427|44407|44421|44401|44427|44407|44420|44400|0
1739235600000|2025-02-11 01:00:00|44420.5|44400.5|44417.5|44397.5|44426.5|44406.5|44414|44394|0
1739235900000|2025-02-11 01:05:00|44417|44397|44415.5|44395.5|44421.5|44401.5|44412.5|44392.5|0
1739236200000|2025-02-11 01:10:00|44415|44395|44413.5|44393.5|44417|44397|44412.5|44392.5|0
1739236500000|2025-02-11 01:15:00|44413|44393|44408|44388|44415.5|44395.5|44404.5|44384.5|0
1739236800000|2025-02-11 01:20:00|44408.5|44388.5|44400.5|44380.5|44408.5|44388.5|44399.5|44379.5|0
1739237100000|2025-02-11 01:25:00|44401|44381|44394.5|44374.5|44401.5|44381.5|44393|44373|0
1739237400000|2025-02-11 01:30:00|44394|44374|44410.5|44390.5|44411.5|44391.5|44394|44374|0
1739237700000|2025-02-11 01:35:00|44411|44391|44409.5|44389.5|44411.5|44391.5|44401.5|44381.5|0
1739238000000|2025-02-11 01:40:00|44410.5|44390.5|44404.5|44384.5|44411|44391|44403.5|44383.5|0
1739238300000|2025-02-11 01:45:00|44404|44384|44402.5|44382.5|44405.5|44385.5|44396.5|44376.5|0
1739238600000|2025-02-11 01:50:00|44403|44383|44401|44381|44404.5|44384.5|44399.5|44379.5|0
1739238900000|2025-02-11 01:55:00|44402|44382|44404.5|44384.5|44405.5|44385.5|44400.5|44380.5|0
1739239200000|2025-02-11 02:00:00|44404|44384|44406|44386|44407|44387|44400|44380|0
1739239500000|2025-02-11 02:05:00|44405.5|44385.5|44391|44371|44407|44387|44388|44368|0
1739239800000|2025-02-11 02:10:00|44391.5|44371.5|44386.5|44366.5|44395|44375|44386.5|44366.5|0
1739240100000|2025-02-11 02:15:00|44387|44367|44375.5|44355.5|44390|44370|44362.5|44342.5|0
1739240400000|2025-02-11 02:20:00|44375|44355|44375.5|44355.5|44379|44359|44366.5|44346.5|0
1739240700000|2025-02-11 02:25:00|44376|44356|44382.5|44362.5|44386|44366|44375.5|44355.5|0
1739241000000|2025-02-11 02:30:00|44383|44363|44370.5|44350.5|44383.5|44363.5|44368.5|44348.5|0
1739241300000|2025-02-11 02:35:00|44371|44351|44371.5|44351.5|44381|44361|44369.5|44349.5|0
1739241600000|2025-02-11 02:40:00|44371|44351|44382.5|44362.5|44384.5|44364.5|44369.5|44349.5|0
1739241900000|2025-02-11 02:45:00|44383|44363|44380.5|44360.5|44385|44365|44379|44359|0
1739242200000|2025-02-11 02:50:00|44381.5|44361.5|44380.5|44360.5|44387.5|44367.5|44377|44357|0
1739242500000|2025-02-11 02:55:00|44380|44360|44374.5|44354.5|44380.5|44360.5|44372.5|44352.5|0
1739242800000|2025-02-11 03:00:00|44374|44354|44369.5|44349.5|44375.5|44355.5|44368.5|44348.5|0
1739243100000|2025-02-11 03:05:00|44369|44349|44375.5|44355.5|44378.5|44358.5|44368.5|44348.5|0
1739243400000|2025-02-11 03:10:00|44376|44356|44375|44355|44376|44356|44367.5|44347.5|0
1739243700000|2025-02-11 03:15:00|44374.5|44354.5|44380.5|44360.5|44380.5|44360.5|44369.5|44349.5|0
1739244000000|2025-02-11 03:20:00|44381|44361|44385.5|44365.5|44391.5|44371.5|44377.5|44357.5|0
1739244300000|2025-02-11 03:25:00|44385|44365|44393.5|44373.5|44396.5|44376.5|44384|44364|0
1739244600000|2025-02-11 03:30:00|44391.5|44371.5|44399.5|44379.5|44401|44381|44391.5|44371.5|0
1739244900000|2025-02-11 03:35:00|44400|44380|44402.5|44382.5|44404.5|44384.5|44399.5|44379.5|0
1739245200000|2025-02-11 03:40:00|44402|44382|44395.5|44375.5|44402|44382|44392.5|44372.5|0
1739245500000|2025-02-11 03:45:00|44396|44376|44402|44382|44402|44382|44394.5|44374.5|0
1739245800000|2025-02-11 03:50:00|44402.5|44382.5|44404.5|44384.5|44406.5|44386.5|44402|44382|0
1739246100000|2025-02-11 03:55:00|44405|44385|44408|44388|44408.5|44388.5|44402|44382|0
1739246400000|2025-02-11 04:00:00|44406.5|44386.5|44412.5|44392.5|44414|44394|44402.5|44382.5|0
1739246700000|2025-02-11 04:05:00|44412|44392|44406.5|44386.5|44412.5|44392.5|44405|44385|0
1739247000000|2025-02-11 04:10:00|44406|44386|44407.5|44387.5|44408.5|44388.5|44405.5|44385.5|0
1739247300000|2025-02-11 04:15:00|44408|44388|44413.5|44393.5|44414.5|44394.5|44407.5|44387.5|0
1739247600000|2025-02-11 04:20:00|44413|44393|44411.5|44391.5|44413|44393|44407.5|44387.5|0
1739247900000|2025-02-11 04:25:00|44411|44391|44409.5|44389.5|44412.5|44392.5|44409.5|44389.5|0
1739248200000|2025-02-11 04:30:00|44410.5|44390.5|44409.5|44389.5|44411.5|44391.5|44408.5|44388.5|0
1739248500000|2025-02-11 04:35:00|44409|44389|44408|44388|44409.5|44389.5|44405|44385|0
1739248800000|2025-02-11 04:40:00|44408.5|44388.5|44405.5|44385.5|44408.5|44388.5|44404.5|44384.5|0
1739249100000|2025-02-11 04:45:00|44406.5|44386.5|44406|44386|44409.5|44389.5|44405.5|44385.5|0
1739249400000|2025-02-11 04:50:00|44405.5|44385.5|44405.5|44385.5|44408.5|44388.5|44402|44382|0
1739249700000|2025-02-11 04:55:00|44405|44385|44403.5|44383.5|44405.5|44385.5|44403|44383|0
1739250000000|2025-02-11 05:00:00|44404.5|44384.5|44416.5|44396.5|44417.5|44397.5|44404.5|44384.5|0
1739250300000|2025-02-11 05:05:00|44417|44397|44417.5|44397.5|44421|44401|44416.5|44396.5|0
1739250600000|2025-02-11 05:10:00|44418.5|44398.5|44411.5|44391.5|44418.5|44398.5|44409.5|44389.5|0
1739250900000|2025-02-11 05:15:00|44412|44392|44415.5|44395.5|44418.5|44398.5|44411|44391|0
1739251200000|2025-02-11 05:20:00|44416|44396|44415.5|44395.5|44417.5|44397.5|44412.5|44392.5|0
1739251500000|2025-02-11 05:25:00|44416|44396|44415.5|44395.5|44416.5|44396.5|44413|44393|0
1739251800000|2025-02-11 05:30:00|44415|44395|44419.5|44399.5|44420.5|44400.5|44415|44395|0
1739252100000|2025-02-11 05:35:00|44419|44399|44418|44398|44419.5|44399.5|44413.5|44393.5|0
1739252400000|2025-02-11 05:40:00|44418.5|44398.5|44420.5|44400.5|44421|44401|44416|44396|0
1739252700000|2025-02-11 05:45:00|44421|44401|44414.5|44394.5|44421.5|44401.5|44414.5|44394.5|0
1739253000000|2025-02-11 05:50:00|44415|44395|44415.5|44395.5|44417.5|44397.5|44413.5|44393.5|0
1739253300000|2025-02-11 05:55:00|44416|44396|44413.5|44393.5|44417.5|44397.5|44413|44393|0
1739253600000|2025-02-11 06:00:00|44413|44393|44405.5|44385.5|44413.5|44393.5|44405.5|44385.5|0
1739253900000|2025-02-11 06:05:00|44405|44385|44408.5|44388.5|44412.5|44392.5|44405|44385|0
1739254200000|2025-02-11 06:10:00|44409|44389|44404.5|44384.5|44409.5|44389.5|44402.5|44382.5|0
1739254500000|2025-02-11 06:15:00|44404|44384|44397.5|44377.5|44404.5|44384.5|44394.5|44374.5|0
1739254800000|2025-02-11 06:20:00|44398|44378|44404.5|44384.5|44408|44388|44398|44378|0
1739255100000|2025-02-11 06:25:00|44405|44385|44400.5|44380.5|44407.5|44387.5|44400.5|44380.5|0
1739255400000|2025-02-11 06:30:00|44400|44380|44399.5|44379.5|44401.5|44381.5|44398.5|44378.5|0
1739255700000|2025-02-11 06:35:00|44398.5|44378.5|44398.5|44378.5|44402|44382|44396.5|44376.5|0
1739256000000|2025-02-11 06:40:00|44397.5|44377.5|44400|44380|44401|44381|44396.5|44376.5|0
1739256300000|2025-02-11 06:45:00|44399.5|44379.5|44394.5|44374.5|44400|44380|44393|44373|0
1739256600000|2025-02-11 06:50:00|44394|44374|44391.5|44371.5|44395.5|44375.5|44389.5|44369.5|0
1739256900000|2025-02-11 06:55:00|44390.5|44370.5|44387.5|44367.5|44392.5|44372.5|44384.5|44364.5|0
1739257200000|2025-02-11 07:00:00|44386.5|44366.5|44385.5|44365.5|44391.5|44371.5|44379|44359|0
1739257500000|2025-02-11 07:05:00|44386|44366|44384.5|44364.5|44389.5|44369.5|44383.5|44363.5|0
1739257800000|2025-02-11 07:10:00|44385|44365|44387.5|44367.5|44392.5|44372.5|44384.5|44364.5|0
1739258100000|2025-02-11 07:15:00|44387|44367|44389.5|44369.5|44390|44370|44385|44365|0
1739258400000|2025-02-11 07:20:00|44390|44370|44389.5|44369.5|44391|44371|44384.5|44364.5|0
1739258700000|2025-02-11 07:25:00|44389|44369|44392.5|44372.5|44394.5|44374.5|44389|44369|0
1739259000000|2025-02-11 07:30:00|44393|44373|44376.5|44356.5|44395.5|44375.5|44375.5|44355.5|0
1739259300000|2025-02-11 07:35:00|44375.5|44355.5|44379.5|44359.5|44381.5|44361.5|44372|44352|0
1739259600000|2025-02-11 07:40:00|44380.5|44360.5|44380|44360|44387|44367|44379.5|44359.5|0
1739259900000|2025-02-11 07:45:00|44380.5|44360.5|44383.5|44363.5|44388.5|44368.5|44376.5|44356.5|0
1739260200000|2025-02-11 07:50:00|44384|44364|44387.5|44367.5|44388|44368|44381.5|44361.5|0
1739260500000|2025-02-11 07:55:00|44389|44369|44355.5|44335.5|44391.5|44371.5|44354.5|44334.5|0
1739260800000|2025-02-11 08:00:00|44354.5|44334.5|44358.5|44338.5|44372.5|44352.5|44348|44328|0
1739261100000|2025-02-11 08:05:00|44360.5|44340.5|44366.5|44346.5|44367.5|44347.5|44356|44336|0
1739261400000|2025-02-11 08:10:00|44367.5|44347.5|44381.5|44361.5|44385.5|44365.5|44365.5|44345.5|0
1739261700000|2025-02-11 08:15:00|44380|44360|44405.5|44385.5|44407.5|44387.5|44377.5|44357.5|0
1739262000000|2025-02-11 08:20:00|44404|44384|44398.5|44378.5|44410.5|44390.5|44396|44376|0
1739262300000|2025-02-11 08:25:00|44399|44379|44395|44375|44404.5|44384.5|44388.5|44368.5|0
1739262600000|2025-02-11 08:30:00|44395.5|44375.5|44387|44367|44397|44377|44383.5|44363.5|0
1739262900000|2025-02-11 08:35:00|44389.5|44369.5|44406.5|44386.5|44408.5|44388.5|44387|44367|0
1739263200000|2025-02-11 08:40:00|44407|44387|44411|44391|44420|44400|44407|44387|0
1739263500000|2025-02-11 08:45:00|44410.5|44390.5|44405.5|44385.5|44417.5|44397.5|44405|44385|0
1739263800000|2025-02-11 08:50:00|44405|44385|44405.5|44385.5|44410.5|44390.5|44400.5|44380.5|0
1739264100000|2025-02-11 08:55:00|44405|44385|44395.5|44375.5|44405|44385|44390.5|44370.5|0
1739264400000|2025-02-11 09:00:00|44393.5|44373.5|44406.5|44386.5|44407|44387|44390|44370|0
1739264700000|2025-02-11 09:05:00|44407|44387|44416|44396|44416.5|44396.5|44402.5|44382.5|0
1739265000000|2025-02-11 09:10:00|44415|44395|44401.5|44381.5|44418.5|44398.5|44401.5|44381.5|0
1739265300000|2025-02-11 09:15:00|44401|44381|44388|44368|44404|44384|44388|44368|0
1739265600000|2025-02-11 09:20:00|44386.5|44366.5|44379.5|44359.5|44391|44371|44372|44352|0
1739265900000|2025-02-11 09:25:00|44378|44358|44381.5|44361.5|44382|44362|44376|44356|0
1739266200000|2025-02-11 09:30:00|44382|44362|44370.5|44350.5|44385.5|44365.5|44366.5|44346.5|0
1739266500000|2025-02-11 09:35:00|44370|44350|44377|44357|44377.5|44357.5|44366.5|44346.5|0
1739266800000|2025-02-11 09:40:00|44377.5|44357.5|44371.5|44351.5|44377.5|44357.5|44368.5|44348.5|0
1739267100000|2025-02-11 09:45:00|44372|44352|44382.5|44362.5|44383.5|44363.5|44371.5|44351.5|0
1739267400000|2025-02-11 09:50:00|44382|44362|44373|44353|44382.5|44362.5|44372.5|44352.5|0
1739267700000|2025-02-11 09:55:00|44372.5|44352.5|44371.5|44351.5|44379|44359|44369.5|44349.5|0
1739268000000|2025-02-11 10:00:00|44372.5|44352.5|44377.5|44357.5|44382.5|44362.5|44371.5|44351.5|0
1739268300000|2025-02-11 10:05:00|44377|44357|44373.5|44353.5|44383.5|44363.5|44373.5|44353.5|0
1739268600000|2025-02-11 10:10:00|44374|44354|44386.5|44366.5|44390|44370|44373.5|44353.5|0
1739268900000|2025-02-11 10:15:00|44386|44366|44400|44380|44401.5|44381.5|44386|44366|0
1739269200000|2025-02-11 10:20:00|44399.5|44379.5|44388|44368|44400.5|44380.5|44387.5|44367.5|0
1739269500000|2025-02-11 10:25:00|44387.5|44367.5|44390.5|44370.5|44396.5|44376.5|44387.5|44367.5|0
1739269800000|2025-02-11 10:30:00|44390|44370|44393.5|44373.5|44399.5|44379.5|44388.5|44368.5|0
1739270100000|2025-02-11 10:35:00|44394|44374|44386|44366|44398.5|44378.5|44385.5|44365.5|0
1739270400000|2025-02-11 10:40:00|44384.5|44364.5|44388.5|44368.5|44394.5|44374.5|44381.5|44361.5|0
1739270700000|2025-02-11 10:45:00|44388|44368|44386.5|44366.5|44390.5|44370.5|44383|44363|0
1739271000000|2025-02-11 10:50:00|44386|44366|44372|44352|44386.5|44366.5|44369.5|44349.5|0
1739271300000|2025-02-11 10:55:00|44371.5|44351.5|44365.5|44345.5|44372|44352|44361.5|44341.5|0
1739271600000|2025-02-11 11:00:00|44364.5|44344.5|44376|44356|44376|44356|44364.5|44344.5|0
1739271900000|2025-02-11 11:05:00|44375.5|44355.5|44378.5|44358.5|44380.5|44360.5|44373.5|44353.5|0
1739272200000|2025-02-11 11:10:00|44378|44358|44397|44377|44399.5|44379.5|44378|44358|0
1739272500000|2025-02-11 11:15:00|44396.5|44376.5|44387.5|44367.5|44397.5|44377.5|44386.5|44366.5|0
1739272800000|2025-02-11 11:20:00|44387|44367|44380.5|44360.5|44387.5|44367.5|44380|44360|0
1739273100000|2025-02-11 11:25:00|44381|44361|44385.5|44365.5|44387.5|44367.5|44378|44358|0
1739273400000|2025-02-11 11:30:00|44386|44366|44381|44361|44391.5|44371.5|44373.5|44353.5|0
1739273700000|2025-02-11 11:35:00|44380.5|44360.5|44376|44356|44385.5|44365.5|44372.5|44352.5|0
1739274000000|2025-02-11 11:40:00|44376.5|44356.5|44375.5|44355.5|44379.5|44359.5|44368.5|44348.5|0
1739274300000|2025-02-11 11:45:00|44376|44356|44407.5|44387.5|44407.5|44387.5|44376|44356|0
1739274600000|2025-02-11 11:50:00|44407|44387|44392.5|44372.5|44407|44387|44389.5|44369.5|0
1739274900000|2025-02-11 11:55:00|44399.5|44379.5|44404.5|44384.5|44409|44389|44396.5|44376.5|0
1739275200000|2025-02-11 12:00:00|44406.5|44386.5|44378.5|44358.5|44409.5|44389.5|44377.5|44357.5|0
1739275500000|2025-02-11 12:05:00|44379|44359|44380|44360|44383|44363|44372.5|44352.5|0
1739275800000|2025-02-11 12:10:00|44381.5|44361.5|44378.5|44358.5|44385.5|44365.5|44377|44357|0
1739276100000|2025-02-11 12:15:00|44379.5|44359.5|44382.5|44362.5|44388.5|44368.5|44377.5|44357.5|0
1739276400000|2025-02-11 12:20:00|44382|44362|44387|44367|44389.5|44369.5|44373|44353|0
1739276700000|2025-02-11 12:25:00|44386.5|44366.5|44376|44356|44390|44370|44376|44356|0
1739277000000|2025-02-11 12:30:00|44375|44355|44376|44356|44377.5|44357.5|44366|44346|0
1739277300000|2025-02-11 12:35:00|44374.5|44354.5|44377.5|44357.5|44383|44363|44372.5|44352.5|0
1739277600000|2025-02-11 12:40:00|44378|44358|44388.5|44368.5|44389.5|44369.5|44377|44357|0
1739277900000|2025-02-11 12:45:00|44389|44369|44397.5|44377.5|44400|44380|44386|44366|0
1739278200000|2025-02-11 12:50:00|44396.5|44376.5|44382.5|44362.5|44405|44385|44378.5|44358.5|0
1739278500000|2025-02-11 12:55:00|44383|44363|44394.5|44374.5|44394.5|44374.5|44375.5|44355.5|0
1739278800000|2025-02-11 13:00:00|44394|44374|44386.5|44366.5|44396|44376|44380.5|44360.5|0
1739279100000|2025-02-11 13:05:00|44385.5|44365.5|44379.5|44359.5|44389|44369|44376|44356|0
1739279400000|2025-02-11 13:10:00|44380.5|44360.5|44373|44353|44380.5|44360.5|44371.5|44351.5|0
1739279700000|2025-02-11 13:15:00|44373.5|44353.5|44365.5|44345.5|44374|44354|44361.5|44341.5|0
1739280000000|2025-02-11 13:20:00|44365|44345|44345.5|44325.5|44365|44345|44344.5|44324.5|0
1739280300000|2025-02-11 13:25:00|44345|44325|44350.5|44330.5|44354.5|44334.5|44341|44321|0
1739280600000|2025-02-11 13:30:00|44351|44331|44364.5|44344.5|44366.5|44346.5|44351|44331|0
1739280900000|2025-02-11 13:35:00|44364|44344|44372.5|44352.5|44372.5|44352.5|44359.5|44339.5|0
1739281200000|2025-02-11 13:40:00|44372|44352|44375.5|44355.5|44381.5|44361.5|44363|44343|0
1739281500000|2025-02-11 13:45:00|44376.5|44356.5|44357|44337|44376.5|44356.5|44353.5|44333.5|0
1739281800000|2025-02-11 13:50:00|44357.5|44337.5|44365.5|44345.5|44373.5|44353.5|44354.5|44334.5|0
1739282100000|2025-02-11 13:55:00|44365|44345|44334.5|44314.5|44368.5|44348.5|44325.5|44305.5|0
1739282400000|2025-02-11 14:00:00|44330|44310|44353.5|44333.5|44360.5|44340.5|44325.5|44305.5|0
1739282700000|2025-02-11 14:05:00|44353|44333|44342.5|44322.5|44356.5|44336.5|44342.5|44322.5|0
1739283000000|2025-02-11 14:10:00|44342|44322|44333.5|44313.5|44342|44322|44330|44310|0
1739283300000|2025-02-11 14:15:00|44334|44314|44332|44312|44338.5|44318.5|44308.5|44288.5|0
1739283600000|2025-02-11 14:20:00|44330.5|44310.5|44330|44310|44335|44315|44318.5|44298.5|0
1739283900000|2025-02-11 14:25:00|44330.5|44310.5|44316|44296|44331|44311|44293.5|44273.5|0
1739284200000|2025-02-11 14:30:00|44326.5|44306.5|44367|44347|44373.5|44353.5|44321.5|44301.5|0
1739284500000|2025-02-11 14:35:00|44363|44343|44382|44362|44392.5|44372.5|44347|44327|0
1739284800000|2025-02-11 14:40:00|44380.5|44360.5|44373.5|44353.5|44389.5|44369.5|44361|44341|0
1739285100000|2025-02-11 14:45:00|44371.5|44351.5|44374.5|44354.5|44387|44367|44355.5|44335.5|0
1739285400000|2025-02-11 14:50:00|44379|44359|44382.5|44362.5|44391|44371|44367|44347|0
1739285700000|2025-02-11 14:55:00|44381.5|44361.5|44371|44351|44385.5|44365.5|44360|44340|0
1739286000000|2025-02-11 15:00:00|44384.5|44364.5|44345.5|44325.5|44410|44390|44345.5|44325.5|0
1739286300000|2025-02-11 15:05:00|44347|44327|44355.5|44335.5|44355.5|44335.5|44312.5|44292.5|0
1739286600000|2025-02-11 15:10:00|44358|44338|44343|44323|44368.5|44348.5|44337|44317|0
1739286900000|2025-02-11 15:15:00|44345.5|44325.5|44358|44338|44363.5|44343.5|44333|44313|0
1739287200000|2025-02-11 15:20:00|44357.5|44337.5|44373|44353|44391|44371|44357|44337|0
1739287500000|2025-02-11 15:25:00|44372.5|44352.5|44403.5|44383.5|44410|44390|44364.5|44344.5|0
1739287800000|2025-02-11 15:30:00|44406|44386|44390.5|44370.5|44414|44394|44386.5|44366.5|0
1739288100000|2025-02-11 15:35:00|44393|44373|44448|44428|44449.5|44429.5|44392.5|44372.5|0
1739288400000|2025-02-11 15:40:00|44449|44429|44454.5|44434.5|44466|44446|44444|44424|0
1739288700000|2025-02-11 15:45:00|44453.5|44433.5|44483.5|44463.5|44486.5|44466.5|44453.5|44433.5|0
1739289000000|2025-02-11 15:50:00|44484|44464|44504|44484|44507.5|44487.5|44474|44454|0
1739289300000|2025-02-11 15:55:00|44503.5|44483.5|44498|44478|44506|44486|44488.5|44468.5|0
1739289600000|2025-02-11 16:00:00|44503.5|44483.5|44499.5|44479.5|44512.5|44492.5|44488.5|44468.5|0
1739289900000|2025-02-11 16:05:00|44497.5|44477.5|44504|44484|44515|44495|44485|44465|0
1739290200000|2025-02-11 16:10:00|44503.5|44483.5|44515|44495|44515|44495|44489|44469|0
1739290500000|2025-02-11 16:15:00|44515.5|44495.5|44514|44494|44530|44510|44511.5|44491.5|0
1739290800000|2025-02-11 16:20:00|44513.5|44493.5|44514.5|44494.5|44518.5|44498.5|44495.5|44475.5|0
1739291100000|2025-02-11 16:25:00|44515|44495|44493.5|44473.5|44536.5|44516.5|44492|44472|0
1739291400000|2025-02-11 16:30:00|44497|44477|44496.5|44476.5|44507|44487|44489.5|44469.5|0
1739291700000|2025-02-11 16:35:00|44498|44478|44515.5|44495.5|44534.5|44514.5|44482.5|44462.5|0
1739292000000|2025-02-11 16:40:00|44518.5|44498.5|44519.5|44499.5|44528|44508|44506|44486|0
1739292300000|2025-02-11 16:45:00|44520.5|44500.5|44513|44493|44528.5|44508.5|44513|44493|0
1739292600000|2025-02-11 16:50:00|44512.5|44492.5|44494.5|44474.5|44515|44495|44490.5|44470.5|0
1739292900000|2025-02-11 16:55:00|44495|44475|44510|44490|44514|44494|44488|44468|0
1739293200000|2025-02-11 17:00:00|44508.5|44488.5|44504|44484|44519.5|44499.5|44495|44475|0
1739293500000|2025-02-11 17:05:00|44501.5|44481.5|44490.5|44470.5|44510|44490|44475.5|44455.5|0
1739293800000|2025-02-11 17:10:00|44488.5|44468.5|44470.5|44450.5|44489.5|44469.5|44464.5|44444.5|0
1739294100000|2025-02-11 17:15:00|44471.5|44451.5|44503|44483|44506.5|44486.5|44465|44445|0
1739294400000|2025-02-11 17:20:00|44501.5|44481.5|44507.5|44487.5|44517|44497|44495.5|44475.5|0
1739294700000|2025-02-11 17:25:00|44508|44488|44513.5|44493.5|44515|44495|44497.5|44477.5|0
1739295000000|2025-02-11 17:30:00|44516|44496|44500.5|44480.5|44526|44506|44500.5|44480.5|0
1739295300000|2025-02-11 17:35:00|44499.5|44479.5|44502.5|44482.5|44508.5|44488.5|44492.5|44472.5|0
1739295600000|2025-02-11 17:40:00|44503|44483|44502.5|44482.5|44507.5|44487.5|44489.5|44469.5|0
1739295900000|2025-02-11 17:45:00|44502|44482|44483|44463|44503.5|44483.5|44480.5|44460.5|0
1739296200000|2025-02-11 17:50:00|44482.5|44462.5|44479|44459|44484.5|44464.5|44466|44446|0
1739296500000|2025-02-11 17:55:00|44478.5|44458.5|44477.5|44457.5|44487|44467|44473.5|44453.5|0
1739296800000|2025-02-11 18:00:00|44475.5|44455.5|44455.5|44435.5|44476.5|44456.5|44448|44428|0
1739297100000|2025-02-11 18:05:00|44456|44436|44478|44458|44482|44462|44450.5|44430.5|0
1739297400000|2025-02-11 18:10:00|44480.5|44460.5|44486|44466|44491|44471|44467.5|44447.5|0
1739297700000|2025-02-11 18:15:00|44487|44467|44494.5|44474.5|44500.5|44480.5|44482.5|44462.5|0
1739298000000|2025-02-11 18:20:00|44496.5|44476.5|44487|44467|44503.5|44483.5|44483.5|44463.5|0
1739298300000|2025-02-11 18:25:00|44484.5|44464.5|44483.5|44463.5|44497.5|44477.5|44479|44459|0
1739298600000|2025-02-11 18:30:00|44485.5|44465.5|44511|44491|44518.5|44498.5|44484|44464|0
1739298900000|2025-02-11 18:35:00|44513.5|44493.5|44531.5|44511.5|44546|44526|44498|44478|0
1739299200000|2025-02-11 18:40:00|44533|44513|44543.5|44523.5|44555|44535|44532.5|44512.5|0
1739299500000|2025-02-11 18:45:00|44545|44525|44543.5|44523.5|44558.5|44538.5|44541|44521|0
1739299800000|2025-02-11 18:50:00|44542.5|44522.5|44500.5|44480.5|44542.5|44522.5|44500.5|44480.5|0
1739300100000|2025-02-11 18:55:00|44498|44478|44492.5|44472.5|44499.5|44479.5|44485|44465|0
1739300400000|2025-02-11 19:00:00|44489.5|44469.5|44507.5|44487.5|44508|44488|44488|44468|0
1739300700000|2025-02-11 19:05:00|44506|44486|44507.5|44487.5|44518|44498|44489.5|44469.5|0
1739301000000|2025-02-11 19:10:00|44508.5|44488.5|44502.5|44482.5|44516.5|44496.5|44498.5|44478.5|0
1739301300000|2025-02-11 19:15:00|44503.5|44483.5|44495.5|44475.5|44512|44492|44493.5|44473.5|0
1739301600000|2025-02-11 19:20:00|44496|44476|44519.5|44499.5|44522.5|44502.5|44493.5|44473.5|0
1739301900000|2025-02-11 19:25:00|44520|44500|44525.5|44505.5|44529|44509|44516.5|44496.5|0
1739302200000|2025-02-11 19:30:00|44526|44506|44539.5|44519.5|44540.5|44520.5|44525|44505|0
1739302500000|2025-02-11 19:35:00|44540|44520|44574|44554|44578|44558|44535.5|44515.5|0
1739302800000|2025-02-11 19:40:00|44575.5|44555.5|44627|44607|44640.5|44620.5|44575.5|44555.5|0
1739303100000|2025-02-11 19:45:00|44628|44608|44604.5|44584.5|44628|44608|44596|44576|0
1739303400000|2025-02-11 19:50:00|44606.5|44586.5|44605.5|44585.5|44615|44595|44595.5|44575.5|0
1739303700000|2025-02-11 19:55:00|44606|44586|44604.5|44584.5|44618|44598|44602.5|44582.5|0
1739304000000|2025-02-11 20:00:00|44608|44588|44609.5|44589.5|44615.5|44595.5|44601|44581|0
1739304300000|2025-02-11 20:05:00|44611.5|44591.5|44601.5|44581.5|44611.5|44591.5|44588.5|44568.5|0
1739304600000|2025-02-11 20:10:00|44602.5|44582.5|44614|44594|44618|44598|44602.5|44582.5|0
1739304900000|2025-02-11 20:15:00|44615.5|44595.5|44608|44588|44616.5|44596.5|44592|44572|0
1739305200000|2025-02-11 20:20:00|44606|44586|44595|44575|44610.5|44590.5|44593.5|44573.5|0
1739305500000|2025-02-11 20:25:00|44594.5|44574.5|44612|44592|44618|44598|44590|44570|0
1739305800000|2025-02-11 20:30:00|44612.5|44592.5|44634|44614|44645.5|44625.5|44611.5|44591.5|0
1739306100000|2025-02-11 20:35:00|44631.5|44611.5|44604.5|44584.5|44632.5|44612.5|44601|44581|0
1739306400000|2025-02-11 20:40:00|44604|44584|44601.5|44581.5|44617.5|44597.5|44593|44573|0
1739306700000|2025-02-11 20:45:00|44599.5|44579.5|44588.5|44568.5|44603.5|44583.5|44581|44561|0
1739307000000|2025-02-11 20:50:00|44594.5|44574.5|44579.5|44559.5|44602.5|44582.5|44566.5|44546.5|0
1739307300000|2025-02-11 20:55:00|44587|44567|44600.5|44580.5|44618|44598|44572.5|44552.5|0
1739307600000|2025-02-11 21:00:00|44610|44590|44595|44575|44616.5|44596.5|44594.5|44574.5|0
1739307900000|2025-02-11 21:05:00|44593|44573|44619|44599|44621|44601|44593|44573|0
1739308200000|2025-02-11 21:10:00|44620.5|44600.5|44625.5|44605.5|44626.5|44606.5|44617.5|44597.5|0
1739308500000|2025-02-11 21:15:00|44624.5|44604.5|44610|44590|44624.5|44604.5|44610|44590|0
1739308800000|2025-02-11 21:20:00|44609.5|44589.5|44604.5|44584.5|44611.5|44591.5|44604|44584|0
1739309100000|2025-02-11 21:25:00|44605.5|44585.5|44608.5|44588.5|44611|44591|44604.5|44584.5|0
1739309400000|2025-02-11 21:30:00|44606.5|44586.5|44605.5|44585.5|44611.5|44591.5|44605.5|44585.5|0
1739309700000|2025-02-11 21:35:00|44605|44585|44603.5|44583.5|44607.5|44587.5|44601.5|44581.5|0
1739310000000|2025-02-11 21:40:00|44602.5|44582.5|44594.5|44574.5|44602.5|44582.5|44591.5|44571.5|0
1739310300000|2025-02-11 21:45:00|44594|44574|44594.5|44574.5|44594.5|44574.5|44589|44569|0
1739310600000|2025-02-11 21:50:00|44594|44574|44600|44580|44600|44580|44593.5|44573.5|0
1739310900000|2025-02-11 21:55:00|44600.5|44580.5|44599.9|44579.9|44604|44584|44595.5|44575.5|0
1739311200000|2025-02-11 22:00:00|44599.1|44579.1|44598.2|44578.2|44599.1|44579.1|44598|44578|0
1739311500000|2025-02-11 22:05:00|44597.9|44577.9|44599.1|44579.1|44599.6|44579.6|44597.7|44577.7|0
1739311800000|2025-02-11 22:10:00|44599.2|44579.2|44599.2|44579.2|44600.3|44580.3|44597.5|44577.5|0
1739312100000|2025-02-11 22:15:00|44598.9|44578.9|44603.7|44583.7|44603.9|44583.9|44598.7|44578.7|0
1739312400000|2025-02-11 22:20:00|44603.8|44583.8|44600.6|44580.6|44603.8|44583.8|44600.6|44580.6|0
1739312700000|2025-02-11 22:25:00|44600.9|44580.9|44606.5|44586.5|44606.5|44586.5|44600.9|44580.9|0
1739313000000|2025-02-11 22:30:00|44606.4|44586.4|44605.8|44585.8|44606.4|44586.4|44605.8|44585.8|0
1739313300000|2025-02-11 22:35:00|44606|44586|44600.3|44580.3|44606|44586|44599.9|44579.9|0
1739313600000|2025-02-11 22:40:00|44600.2|44580.2|44600|44580|44604.2|44584.2|44598.6|44578.6|0
1739313900000|2025-02-11 22:45:00|44599.7|44579.7|44599.4|44579.4|44603.4|44583.4|44598.9|44578.9|0
1739314200000|2025-02-11 22:50:00|44600.7|44580.7|44600.7|44580.7|44600.7|44580.7|44599.4|44579.4|0
1739314500000|2025-02-11 22:55:00|44600.6|44580.6|44600.7|44580.7|44600.9|44580.9|44597.9|44577.9|0
1739314800000|2025-02-11 23:00:00|44607|44587|44608|44588|44627.5|44607.5|44604|44584|0
1739315100000|2025-02-11 23:05:00|44604|44584|44593.5|44573.5|44604|44584|44589|44569|0
1739315400000|2025-02-11 23:10:00|44594.5|44574.5|44590|44570|44594.5|44574.5|44580.5|44560.5|0
1739315700000|2025-02-11 23:15:00|44590.5|44570.5|44580.5|44560.5|44591|44571|44575|44555|0
1739316000000|2025-02-11 23:20:00|44580|44560|44585.5|44565.5|44590.5|44570.5|44578.5|44558.5|0
1739316300000|2025-02-11 23:25:00|44586|44566|44598.5|44578.5|44599.5|44579.5|44582|44562|0
1739316600000|2025-02-11 23:30:00|44598|44578|44615|44595|44619.5|44599.5|44597|44577|0
1739316900000|2025-02-11 23:35:00|44615.5|44595.5|44614|44594|44620.5|44600.5|44614|44594|0
1739317200000|2025-02-11 23:40:00|44614.5|44594.5|44619.5|44599.5|44623.5|44603.5|44614|44594|0
1739317500000|2025-02-11 23:45:00|44619|44599|44622|44602|44624.5|44604.5|44618|44598|0
1739317800000|2025-02-11 23:50:00|44622.5|44602.5|44619|44599|44626|44606|44617.5|44597.5|0
1739318100000|2025-02-11 23:55:00|44618.5|44598.5|44611|44591|44620|44600|44610.5|44590.5|0
1739318400000|2025-02-12 00:00:00|44610|44590|44617|44597|44621|44601|44604|44584|0
1739318700000|2025-02-12 00:05:00|44616.5|44596.5|44612|44592|44621|44601|44610.5|44590.5|0
1739319000000|2025-02-12 00:10:00|44612.5|44592.5|44609|44589|44616|44596|44607|44587|0
1739319300000|2025-02-12 00:15:00|44608.5|44588.5|44618|44598|44618|44598|44607|44587|0
1739319600000|2025-02-12 00:20:00|44618.5|44598.5|44617|44597|44622|44602|44615.5|44595.5|0
1739319900000|2025-02-12 00:25:00|44617.5|44597.5|44624|44604|44625.5|44605.5|44616|44596|0
1739320200000|2025-02-12 00:30:00|44624.5|44604.5|44622|44602|44633|44613|44620|44600|0
1739320500000|2025-02-12 00:35:00|44623|44603|44621|44601|44623|44603|44616.5|44596.5|0
1739320800000|2025-02-12 00:40:00|44620.5|44600.5|44625|44605|44625.5|44605.5|44617.5|44597.5|0
1739321100000|2025-02-12 00:45:00|44626|44606|44633|44613|44636|44616|44626|44606|0
1739321400000|2025-02-12 00:50:00|44633.5|44613.5|44620|44600|44635|44615|44620|44600|0
1739321700000|2025-02-12 00:55:00|44620.5|44600.5|44614|44594|44622|44602|44611.5|44591.5|0
1739322000000|2025-02-12 01:00:00|44612|44592|44613.5|44593.5|44615|44595|44606|44586|0
1739322300000|2025-02-12 01:05:00|44614|44594|44603.5|44583.5|44614.5|44594.5|44593|44573|0
1739322600000|2025-02-12 01:10:00|44605|44585|44613|44593|44614|44594|44603.5|44583.5|0
1739322900000|2025-02-12 01:15:00|44613.5|44593.5|44610.5|44590.5|44614|44594|44608|44588|0
1739323200000|2025-02-12 01:20:00|44610|44590|44598|44578|44612|44592|44597.5|44577.5|0
1739323500000|2025-02-12 01:25:00|44597.5|44577.5|44602|44582|44605.5|44585.5|44596|44576|0
1739323800000|2025-02-12 01:30:00|44602.5|44582.5|44601|44581|44602.5|44582.5|44591.5|44571.5|0
1739324100000|2025-02-12 01:35:00|44601.5|44581.5|44611|44591|44611|44591|44598.5|44578.5|0
1739324400000|2025-02-12 01:40:00|44611.5|44591.5|44615|44595|44616.5|44596.5|44607|44587|0
1739324700000|2025-02-12 01:45:00|44615.5|44595.5|44625.5|44605.5|44627|44607|44613.5|44593.5|0
1739325000000|2025-02-12 01:50:00|44626|44606|44619.5|44599.5|44626|44606|44616|44596|0
1739325300000|2025-02-12 01:55:00|44619|44599|44620|44600|44622|44602|44617|44597|0
1739325600000|2025-02-12 02:00:00|44621.5|44601.5|44613.5|44593.5|44622|44602|44613|44593|0
1739325900000|2025-02-12 02:05:00|44613|44593|44613.5|44593.5|44615|44595|44609|44589|0
1739326200000|2025-02-12 02:10:00|44613|44593|44615|44595|44617.5|44597.5|44613|44593|0
1739326500000|2025-02-12 02:15:00|44615.5|44595.5|44609|44589|44616|44596|44609|44589|0
1739326800000|2025-02-12 02:20:00|44609.5|44589.5|44616|44596|44617.5|44597.5|44609.5|44589.5|0
1739327100000|2025-02-12 02:25:00|44616.5|44596.5|44610|44590|44617.5|44597.5|44608|44588|0
1739327400000|2025-02-12 02:30:00|44610.5|44590.5|44617|44597|44619.5|44599.5|44609|44589|0
1739327700000|2025-02-12 02:35:00|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44612|44592|0
1739328000000|2025-02-12 02:40:00|44617|44597|44618|44598|44618|44598|44614.5|44594.5|0
1739328300000|2025-02-12 02:45:00|44617.5|44597.5|44613|44593|44618|44598|44613|44593|0
1739328600000|2025-02-12 02:50:00|44614|44594|44617|44597|44618|44598|44614|44594|0
1739328900000|2025-02-12 02:55:00|44617.5|44597.5|44605|44585|44618|44598|44605|44585|0
1739329200000|2025-02-12 03:00:00|44605.5|44585.5|44601|44581|44606|44586|44597|44577|0
1739329500000|2025-02-12 03:05:00|44600.5|44580.5|44601.5|44581.5|44602.5|44582.5|44597.5|44577.5|0
1739329800000|2025-02-12 03:10:00|44601|44581|44598|44578|44602|44582|44597|44577|0
1739330100000|2025-02-12 03:15:00|44597.5|44577.5|44604|44584|44604.5|44584.5|44596.5|44576.5|0
1739330400000|2025-02-12 03:20:00|44603.5|44583.5|44605|44585|44606.5|44586.5|44601|44581|0
1739330700000|2025-02-12 03:25:00|44604.5|44584.5|44595|44575|44605|44585|44595|44575|0
1739331000000|2025-02-12 03:30:00|44594.5|44574.5|44585.5|44565.5|44595|44575|44582|44562|0
1739331300000|2025-02-12 03:35:00|44586|44566|44589|44569|44590|44570|44584.5|44564.5|0
1739331600000|2025-02-12 03:40:00|44588.5|44568.5|44588.5|44568.5|44592|44572|44585|44565|0
1739331900000|2025-02-12 03:45:00|44588|44568|44584|44564|44592|44572|44583.5|44563.5|0
1739332200000|2025-02-12 03:50:00|44584.5|44564.5|44591|44571|44592|44572|44584.5|44564.5|0
1739332500000|2025-02-12 03:55:00|44590.5|44570.5|44591.5|44571.5|44593|44573|44588.5|44568.5|0
1739332800000|2025-02-12 04:00:00|44590|44570|44588|44568|44590|44570|44584|44564|0
1739333100000|2025-02-12 04:05:00|44587.5|44567.5|44585|44565|44589|44569|44583|44563|0
1739333400000|2025-02-12 04:10:00|44584.5|44564.5|44587|44567|44590|44570|44580.5|44560.5|0
1739333700000|2025-02-12 04:15:00|44587.5|44567.5|44587|44567|44588.5|44568.5|44585|44565|0
1739334000000|2025-02-12 04:20:00|44586.5|44566.5|44587|44567|44590.5|44570.5|44583|44563|0
1739334300000|2025-02-12 04:25:00|44586.5|44566.5|44587|44567|44587.5|44567.5|44584.5|44564.5|0
1739334600000|2025-02-12 04:30:00|44587.5|44567.5|44577|44557|44588|44568|44576.5|44556.5|0
1739334900000|2025-02-12 04:35:00|44576.5|44556.5|44582.5|44562.5|44583|44563|44576.5|44556.5|0
1739335200000|2025-02-12 04:40:00|44582|44562|44584|44564|44588|44568|44581|44561|0
1739335500000|2025-02-12 04:45:00|44583|44563|44580.5|44560.5|44583|44563|44578|44558|0
1739335800000|2025-02-12 04:50:00|44580|44560|44583|44563|44583|44563|44578|44558|0
1739336100000|2025-02-12 04:55:00|44583.5|44563.5|44584|44564|44585|44565|44580.5|44560.5|0
1739336400000|2025-02-12 05:00:00|44584.5|44564.5|44585|44565|44589|44569|44583.5|44563.5|0
1739336700000|2025-02-12 05:05:00|44584.5|44564.5|44585|44565|44586|44566|44583|44563|0
1739337000000|2025-02-12 05:10:00|44584.5|44564.5|44581.5|44561.5|44586|44566|44581.5|44561.5|0
1739337300000|2025-02-12 05:15:00|44581|44561|44575|44555|44581.5|44561.5|44573.5|44553.5|0
1739337600000|2025-02-12 05:20:00|44574.5|44554.5|44580.5|44560.5|44582.5|44562.5|44574|44554|0
1739337900000|2025-02-12 05:25:00|44581|44561|44581.5|44561.5|44582|44562|44575|44555|0
1739338200000|2025-02-12 05:30:00|44582|44562|44581|44561|44582|44562|44575|44555|0
1739338500000|2025-02-12 05:35:00|44580.5|44560.5|44583|44563|44585|44565|44580|44560|0
1739338800000|2025-02-12 05:40:00|44582.5|44562.5|44579|44559|44583.5|44563.5|44579|44559|0
1739339100000|2025-02-12 05:45:00|44579.5|44559.5|44578|44558|44581.5|44561.5|44578|44558|0
1739339400000|2025-02-12 05:50:00|44578.5|44558.5|44574|44554|44579|44559|44572.5|44552.5|0
1739339700000|2025-02-12 05:55:00|44574.5|44554.5|44574|44554|44576|44556|44573.5|44553.5|0
1739340000000|2025-02-12 06:00:00|44575|44555|44578|44558|44581|44561|44575|44555|0
1739340300000|2025-02-12 06:05:00|44578.5|44558.5|44571.5|44551.5|44579|44559|44571|44551|0
1739340600000|2025-02-12 06:10:00|44570.5|44550.5|44574|44554|44574|44554|44568|44548|0
1739340900000|2025-02-12 06:15:00|44573.5|44553.5|44572.5|44552.5|44573.5|44553.5|44570|44550|0
1739341200000|2025-02-12 06:20:00|44572|44552|44571|44551|44573|44553|44565|44545|0
1739341500000|2025-02-12 06:25:00|44570.5|44550.5|44574|44554|44574|44554|44569|44549|0
1739341800000|2025-02-12 06:30:00|44573.5|44553.5|44579.5|44559.5|44580|44560|44572.5|44552.5|0
1739342100000|2025-02-12 06:35:00|44579|44559|44576|44556|44580|44560|44570.5|44550.5|0
1739342400000|2025-02-12 06:40:00|44576.5|44556.5|44582|44562|44583|44563|44576.5|44556.5|0
1739342700000|2025-02-12 06:45:00|44582.5|44562.5|44578|44558|44583.5|44563.5|44577|44557|0
1739343000000|2025-02-12 06:50:00|44578.5|44558.5|44584|44564|44586|44566|44577.5|44557.5|0
1739343300000|2025-02-12 06:55:00|44584.5|44564.5|44579.5|44559.5|44587|44567|44579.5|44559.5|0
1739343600000|2025-02-12 07:00:00|44578.5|44558.5|44587|44567|44587|44567|44578.5|44558.5|0
1739343900000|2025-02-12 07:05:00|44587.5|44567.5|44588|44568|44589.5|44569.5|44585|44565|0
1739344200000|2025-02-12 07:10:00|44587.5|44567.5|44584|44564|44590|44570|44582.5|44562.5|0
1739344500000|2025-02-12 07:15:00|44584.5|44564.5|44585|44565|44586|44566|44580|44560|0
1739344800000|2025-02-12 07:20:00|44584.5|44564.5|44575.5|44555.5|44584.5|44564.5|44574.5|44554.5|0
1739345100000|2025-02-12 07:25:00|44577|44557|44581|44561|44582.5|44562.5|44575.5|44555.5|0
1739345400000|2025-02-12 07:30:00|44580.5|44560.5|44570|44550|44580.5|44560.5|44569.5|44549.5|0
1739345700000|2025-02-12 07:35:00|44569.5|44549.5|44569|44549|44573|44553|44567|44547|0
1739346000000|2025-02-12 07:40:00|44570|44550|44575|44555|44580|44560|44570|44550|0
1739346300000|2025-02-12 07:45:00|44575.5|44555.5|44574.5|44554.5|44577|44557|44572.5|44552.5|0
1739346600000|2025-02-12 07:50:00|44574|44554|44575|44555|44579|44559|44571.5|44551.5|0
1739346900000|2025-02-12 07:55:00|44574.5|44554.5|44569.5|44549.5|44578.5|44558.5|44569.5|44549.5|0
1739347200000|2025-02-12 08:00:00|44570|44550|44601|44581|44601|44581|44570|44550|0
1739347500000|2025-02-12 08:05:00|44600.5|44580.5|44599.5|44579.5|44600.5|44580.5|44587|44567|0
1739347800000|2025-02-12 08:10:00|44598|44578|44586|44566|44598|44578|44584.5|44564.5|0
1739348100000|2025-02-12 08:15:00|44585.5|44565.5|44578.5|44558.5|44593|44573|44578.5|44558.5|0
1739348400000|2025-02-12 08:20:00|44579|44559|44583|44563|44585|44565|44577.5|44557.5|0
1739348700000|2025-02-12 08:25:00|44582.5|44562.5|44574.5|44554.5|44584|44564|44573|44553|0
1739349000000|2025-02-12 08:30:00|44575|44555|44587|44567|44589|44569|44575|44555|0
1739349300000|2025-02-12 08:35:00|44588|44568|44579|44559|44588|44568|44577.5|44557.5|0
1739349600000|2025-02-12 08:40:00|44578.5|44558.5|44577|44557|44583|44563|44575|44555|0
1739349900000|2025-02-12 08:45:00|44576.5|44556.5|44575|44555|44581|44561|44573|44553|0
1739350200000|2025-02-12 08:50:00|44576|44556|44573.5|44553.5|44581.5|44561.5|44573|44553|0
1739350500000|2025-02-12 08:55:00|44574|44554|44562|44542|44574|44554|44558|44538|0
1739350800000|2025-02-12 09:00:00|44561|44541|44541|44521|44561|44541|44537|44517|0
1739351100000|2025-02-12 09:05:00|44540.5|44520.5|44535.5|44515.5|44540.5|44520.5|44518.5|44498.5|0
1739351400000|2025-02-12 09:10:00|44534.5|44514.5|44513|44493|44534.5|44514.5|44513|44493|0
1739351700000|2025-02-12 09:15:00|44512|44492|44497|44477|44522|44502|44494.5|44474.5|0
1739352000000|2025-02-12 09:20:00|44496|44476|44517.5|44497.5|44518|44498|44490|44470|0
1739352300000|2025-02-12 09:25:00|44518.5|44498.5|44523.5|44503.5|44527.5|44507.5|44517|44497|0
1739352600000|2025-02-12 09:30:00|44524|44504|44520.5|44500.5|44533.5|44513.5|44520|44500|0
1739352900000|2025-02-12 09:35:00|44521|44501|44525|44505|44527.5|44507.5|44518.5|44498.5|0
1739353200000|2025-02-12 09:40:00|44526|44506|44532.5|44512.5|44535.5|44515.5|44526|44506|0
1739353500000|2025-02-12 09:45:00|44532|44512|44529|44509|44536|44516|44528|44508|0
1739353800000|2025-02-12 09:50:00|44529.5|44509.5|44540|44520|44544|44524|44529|44509|0
1739354100000|2025-02-12 09:55:00|44539.5|44519.5|44544|44524|44547.5|44527.5|44538.5|44518.5|0
1739354400000|2025-02-12 10:00:00|44543.5|44523.5|44535|44515|44543.5|44523.5|44532|44512|0
1739354700000|2025-02-12 10:05:00|44536|44516|44533|44513|44537.5|44517.5|44528.5|44508.5|0
1739355000000|2025-02-12 10:10:00|44532.5|44512.5|44527.5|44507.5|44532.5|44512.5|44518|44498|0
1739355300000|2025-02-12 10:15:00|44528|44508|44527|44507|44528|44508|44521|44501|0
1739355600000|2025-02-12 10:20:00|44527.5|44507.5|44536|44516|44540|44520|44525|44505|0
1739355900000|2025-02-12 10:25:00|44536.5|44516.5|44540.5|44520.5|44546|44526|44536|44516|0
1739356200000|2025-02-12 10:30:00|44540|44520|44535|44515|44542|44522|44532|44512|0
1739356500000|2025-02-12 10:35:00|44534.5|44514.5|44533.5|44513.5|44537|44517|44530.5|44510.5|0
1739356800000|2025-02-12 10:40:00|44534|44514|44526|44506|44534|44514|44523|44503|0
1739357100000|2025-02-12 10:45:00|44525.5|44505.5|44518|44498|44527|44507|44516|44496|0
1739357400000|2025-02-12 10:50:00|44517.5|44497.5|44521|44501|44527|44507|44517.5|44497.5|0
1739357700000|2025-02-12 10:55:00|44521.5|44501.5|44553|44533|44553|44533|44521.5|44501.5|0
1739358000000|2025-02-12 11:00:00|44555|44535|44552|44532|44555.5|44535.5|44546.5|44526.5|0
1739358300000|2025-02-12 11:05:00|44551|44531|44541|44521|44552.5|44532.5|44529.5|44509.5|0
1739358600000|2025-02-12 11:10:00|44540.5|44520.5|44551|44531|44553|44533|44538|44518|0
1739358900000|2025-02-12 11:15:00|44550.5|44530.5|44545.5|44525.5|44552.5|44532.5|44538.5|44518.5|0
1739359200000|2025-02-12 11:20:00|44546|44526|44547|44527|44552|44532|44545|44525|0
1739359500000|2025-02-12 11:25:00|44546.5|44526.5|44540|44520|44547|44527|44537|44517|0
1739359800000|2025-02-12 11:30:00|44540.5|44520.5|44545.5|44525.5|44549|44529|44539.5|44519.5|0
1739360100000|2025-02-12 11:35:00|44546|44526|44553|44533|44559.5|44539.5|44546|44526|0
1739360400000|2025-02-12 11:40:00|44552.5|44532.5|44550|44530|44556|44536|44547|44527|0
1739360700000|2025-02-12 11:45:00|44549.5|44529.5|44545|44525|44550|44530|44541.5|44521.5|0
1739361000000|2025-02-12 11:50:00|44544.5|44524.5|44540|44520|44548|44528|44538|44518|0
1739361300000|2025-02-12 11:55:00|44539|44519|44544|44524|44544.5|44524.5|44535|44515|0
1739361600000|2025-02-12 12:00:00|44545|44525|44554.5|44534.5|44555|44535|44542|44522|0
1739361900000|2025-02-12 12:05:00|44555|44535|44543|44523|44555|44535|44540.5|44520.5|0
1739362200000|2025-02-12 12:10:00|44542.5|44522.5|44537.5|44517.5|44544|44524|44537|44517|0
1739362500000|2025-02-12 12:15:00|44536.5|44516.5|44533|44513|44539.5|44519.5|44530.5|44510.5|0
1739362800000|2025-02-12 12:20:00|44532.5|44512.5|44537|44517|44538.5|44518.5|44529|44509|0
1739363100000|2025-02-12 12:25:00|44537.5|44517.5|44543|44523|44544|44524|44535.5|44515.5|0
1739363400000|2025-02-12 12:30:00|44542.5|44522.5|44549.5|44529.5|44549.5|44529.5|44542.5|44522.5|0
1739363700000|2025-02-12 12:35:00|44550|44530|44554|44534|44556|44536|44546.5|44526.5|0
1739364000000|2025-02-12 12:40:00|44554.5|44534.5|44554|44534|44565.5|44545.5|44554|44534|0
1739364300000|2025-02-12 12:45:00|44555|44535|44560|44540|44571.5|44551.5|44553|44533|0
1739364600000|2025-02-12 12:50:00|44559|44539|44558.5|44538.5|44567.5|44547.5|44555|44535|0
1739364900000|2025-02-12 12:55:00|44558|44538|44574.5|44554.5|44574.5|44554.5|44553|44533|0
1739365200000|2025-02-12 13:00:00|44572.5|44552.5|44592|44572|44599|44579|44568|44548|0
1739365500000|2025-02-12 13:05:00|44592.5|44572.5|44580.5|44560.5|44596|44576|44579.5|44559.5|0
1739365800000|2025-02-12 13:10:00|44579|44559|44585|44565|44588|44568|44577|44557|0
1739366100000|2025-02-12 13:15:00|44584.5|44564.5|44595|44575|44605.5|44585.5|44583|44563|0
1739366400000|2025-02-12 13:20:00|44594.5|44574.5|44589|44569|44597|44577|44584|44564|0
1739366700000|2025-02-12 13:25:00|44588.5|44568.5|44591.5|44571.5|44593.5|44573.5|44578|44558|0
1739367000000|2025-02-12 13:30:00|44587.5|44567.5|44210.5|44190.5|44587.5|44567.5|44182.5|44162.5|0
1739367300000|2025-02-12 13:35:00|44211.5|44191.5|44175|44155|44211.5|44191.5|44153.5|44133.5|0
1739367600000|2025-02-12 13:40:00|44174|44154|44173|44153|44202|44182|44147|44127|0
1739367900000|2025-02-12 13:45:00|44174|44154|44204.5|44184.5|44231|44211|44170.5|44150.5|0
1739368200000|2025-02-12 13:50:00|44208|44188|44205|44185|44213|44193|44188|44168|0
1739368500000|2025-02-12 13:55:00|44203|44183|44206.5|44186.5|44216|44196|44199|44179|0
1739368800000|2025-02-12 14:00:00|44208|44188|44182|44162|44208|44188|44162|44142|0
1739369100000|2025-02-12 14:05:00|44182.5|44162.5|44179|44159|44196.5|44176.5|44157|44137|0
1739369400000|2025-02-12 14:10:00|44180|44160|44187.5|44167.5|44195|44175|44177|44157|0
1739369700000|2025-02-12 14:15:00|44187|44167|44186.5|44166.5|44198.5|44178.5|44181|44161|0
1739370000000|2025-02-12 14:20:00|44184|44164|44226|44206|44228|44208|44170.5|44150.5|0
1739370300000|2025-02-12 14:25:00|44222|44202|44217|44197|44228|44208|44197.5|44177.5|0
1739370600000|2025-02-12 14:30:00|44223|44203|44184|44164|44261.5|44241.5|44119.5|44099.5|0
1739370900000|2025-02-12 14:35:00|44181.5|44161.5|44150.5|44130.5|44181.5|44161.5|44134|44114|0
1739371200000|2025-02-12 14:40:00|44141.5|44121.5|44131|44111|44148|44128|44090.5|44070.5|0
1739371500000|2025-02-12 14:45:00|44129|44109|44219|44199|44222|44202|44124|44104|0
1739371800000|2025-02-12 14:50:00|44219.5|44199.5|44246|44226|44256|44236|44192|44172|0
1739372100000|2025-02-12 14:55:00|44241|44221|44244|44224|44250|44230|44225|44205|0
1739372400000|2025-02-12 15:00:00|44239|44219|44150|44130|44249.5|44229.5|44149.5|44129.5|0
1739372700000|2025-02-12 15:05:00|44151.5|44131.5|44192|44172|44211.5|44191.5|44134|44114|0
1739373000000|2025-02-12 15:10:00|44195.5|44175.5|44165|44145|44198|44178|44145|44125|0
1739373300000|2025-02-12 15:15:00|44164|44144|44237.5|44217.5|44243|44223|44162.5|44142.5|0
1739373600000|2025-02-12 15:20:00|44238.5|44218.5|44246|44226|44274.5|44254.5|44193|44173|0
1739373900000|2025-02-12 15:25:00|44243.5|44223.5|44238.5|44218.5|44261|44241|44213|44193|0
1739374200000|2025-02-12 15:30:00|44236|44216|44265.5|44245.5|44267|44247|44234|44214|0
1739374500000|2025-02-12 15:35:00|44264|44244|44339|44319|44370.5|44350.5|44260|44240|0
1739374800000|2025-02-12 15:40:00|44337.5|44317.5|44341|44321|44346|44326|44305|44285|0
1739375100000|2025-02-12 15:45:00|44344|44324|44322|44302|44353.5|44333.5|44301|44281|0
1739375400000|2025-02-12 15:50:00|44324.5|44304.5|44327|44307|44339|44319|44294.5|44274.5|0
1739375700000|2025-02-12 15:55:00|44326|44306|44341.5|44321.5|44349.5|44329.5|44315.5|44295.5|0
1739376000000|2025-02-12 16:00:00|44342.5|44322.5|44294|44274|44344|44324|44289.5|44269.5|0
1739376300000|2025-02-12 16:05:00|44294.5|44274.5|44253|44233|44294.5|44274.5|44247|44227|0
1739376600000|2025-02-12 16:10:00|44254.5|44234.5|44203.5|44183.5|44271|44251|44193|44173|0
1739376900000|2025-02-12 16:15:00|44200.5|44180.5|44186.5|44166.5|44207|44187|44175|44155|0
1739377200000|2025-02-12 16:20:00|44187.5|44167.5|44158.5|44138.5|44196|44176|44140|44120|0
1739377500000|2025-02-12 16:25:00|44156.5|44136.5|44161.5|44141.5|44165|44145|44135|44115|0
1739377800000|2025-02-12 16:30:00|44160|44140|44179|44159|44192|44172|44156|44136|0
1739378100000|2025-02-12 16:35:00|44178|44158|44213|44193|44213|44193|44165|44145|0
1739378400000|2025-02-12 16:40:00|44210|44190|44263|44243|44267.5|44247.5|44210|44190|0
1739378700000|2025-02-12 16:45:00|44262.5|44242.5|44260|44240|44273.5|44253.5|44243.5|44223.5|0
1739379000000|2025-02-12 16:50:00|44260.5|44240.5|44324|44304|44329.5|44309.5|44259|44239|0
1739379300000|2025-02-12 16:55:00|44324.5|44304.5|44386.5|44366.5|44395.5|44375.5|44323.5|44303.5|0
1739379600000|2025-02-12 17:00:00|44382.5|44362.5|44387.5|44367.5|44418|44398|44372|44352|0
1739379900000|2025-02-12 17:05:00|44388|44368|44374|44354|44397.5|44377.5|44361|44341|0
1739380200000|2025-02-12 17:10:00|44373.5|44353.5|44426.5|44406.5|44441|44421|44364|44344|0
1739380500000|2025-02-12 17:15:00|44423|44403|44421|44401|44438|44418|44413|44393|0
1739380800000|2025-02-12 17:20:00|44422|44402|44425|44405|44450|44430|44417|44397|0
1739381100000|2025-02-12 17:25:00|44424|44404|44433|44413|44437|44417|44420|44400|0
1739381400000|2025-02-12 17:30:00|44432|44412|44414.5|44394.5|44438|44418|44405|44385|0
1739381700000|2025-02-12 17:35:00|44415|44395|44401|44381|44421|44401|44395|44375|0
1739382000000|2025-02-12 17:40:00|44400|44380|44383|44363|44401|44381|44375|44355|0
1739382300000|2025-02-12 17:45:00|44384.5|44364.5|44436|44416|44453|44433|44382|44362|0
1739382600000|2025-02-12 17:50:00|44434|44414|44448.5|44428.5|44458|44438|44428|44408|0
1739382900000|2025-02-12 17:55:00|44446|44426|44459.5|44439.5|44466|44446|44437|44417|0
1739383200000|2025-02-12 18:00:00|44461|44441|44437|44417|44472|44452|44433|44413|0
1739383500000|2025-02-12 18:05:00|44438|44418|44430|44410|44453.5|44433.5|44414.5|44394.5|0
1739383800000|2025-02-12 18:10:00|44430.5|44410.5|44442.5|44422.5|44444.5|44424.5|44415|44395|0
1739384100000|2025-02-12 18:15:00|44440.5|44420.5|44413|44393|44446|44426|44411|44391|0
1739384400000|2025-02-12 18:20:00|44412.5|44392.5|44403.5|44383.5|44423|44403|44395|44375|0
1739384700000|2025-02-12 18:25:00|44403|44383|44389|44369|44413|44393|44369|44349|0
1739385000000|2025-02-12 18:30:00|44390|44370|44400|44380|44407.5|44387.5|44380|44360|0
1739385300000|2025-02-12 18:35:00|44401|44381|44417.5|44397.5|44424|44404|44389.5|44369.5|0
1739385600000|2025-02-12 18:40:00|44418.5|44398.5|44362.5|44342.5|44423|44403|44359|44339|0
1739385900000|2025-02-12 18:45:00|44359.5|44339.5|44370|44350|44385.5|44365.5|44359.5|44339.5|0
1739386200000|2025-02-12 18:50:00|44368|44348|44388|44368|44398|44378|44366.5|44346.5|0
1739386500000|2025-02-12 18:55:00|44387.5|44367.5|44377|44357|44392|44372|44373|44353|0
1739386800000|2025-02-12 19:00:00|44377.5|44357.5|44363.5|44343.5|44383|44363|44356.5|44336.5|0
1739387100000|2025-02-12 19:05:00|44363|44343|44369.5|44349.5|44376|44356|44345|44325|0
1739387400000|2025-02-12 19:10:00|44367|44347|44350|44330|44368|44348|44341.5|44321.5|0
1739387700000|2025-02-12 19:15:00|44348|44328|44344|44324|44349|44329|44339.5|44319.5|0
1739388000000|2025-02-12 19:20:00|44345|44325|44368|44348|44377|44357|44336|44316|0
1739388300000|2025-02-12 19:25:00|44367.5|44347.5|44361|44341|44376.5|44356.5|44344|44324|0
1739388600000|2025-02-12 19:30:00|44363|44343|44380.5|44360.5|44385|44365|44358.5|44338.5|0
1739388900000|2025-02-12 19:35:00|44380|44360|44391.5|44371.5|44401|44381|44378|44358|0
1739389200000|2025-02-12 19:40:00|44392|44372|44383|44363|44396.5|44376.5|44379|44359|0
1739389500000|2025-02-12 19:45:00|44382|44362|44419.5|44399.5|44427.5|44407.5|44382|44362|0
1739389800000|2025-02-12 19:50:00|44418|44398|44414.5|44394.5|44418|44398|44397|44377|0
1739390100000|2025-02-12 19:55:00|44414|44394|44399|44379|44420.5|44400.5|44388|44368|0
1739390400000|2025-02-12 20:00:00|44400.5|44380.5|44394|44374|44404|44384|44382.5|44362.5|0
1739390700000|2025-02-12 20:05:00|44393|44373|44387.5|44367.5|44401|44381|44384|44364|0
1739391000000|2025-02-12 20:10:00|44387|44367|44369.5|44349.5|44395|44375|44364|44344|0
1739391300000|2025-02-12 20:15:00|44369|44349|44348|44328|44371|44351|44343.5|44323.5|0
1739391600000|2025-02-12 20:20:00|44349.5|44329.5|44351|44331|44361.5|44341.5|44344.5|44324.5|0
1739391900000|2025-02-12 20:25:00|44350.5|44330.5|44323.5|44303.5|44358|44338|44323|44303|0
1739392200000|2025-02-12 20:30:00|44325.5|44305.5|44342.5|44322.5|44345.5|44325.5|44323|44303|0
1739392500000|2025-02-12 20:35:00|44338|44318|44335.5|44315.5|44353.5|44333.5|44328|44308|0
1739392800000|2025-02-12 20:40:00|44336.5|44316.5|44308.5|44288.5|44350.5|44330.5|44305|44285|0
1739393100000|2025-02-12 20:45:00|44308|44288|44318|44298|44326.5|44306.5|44302|44282|0
1739393400000|2025-02-12 20:50:00|44321|44301|44327|44307|44358|44338|44307|44287|0
1739393700000|2025-02-12 20:55:00|44344|44324|44359.5|44339.5|44375.5|44355.5|44343.5|44323.5|0
1739394000000|2025-02-12 21:00:00|44366.5|44346.5|44362.5|44342.5|44388|44368|44352.5|44332.5|0
1739394300000|2025-02-12 21:05:00|44367|44347|44387.5|44367.5|44395|44375|44367|44347|0
1739394600000|2025-02-12 21:10:00|44385|44365|44374|44354|44388|44368|44371.5|44351.5|0
1739394900000|2025-02-12 21:15:00|44373|44353|44379.5|44359.5|44381|44361|44372|44352|0
1739395200000|2025-02-12 21:20:00|44380|44360|44376.5|44356.5|44380.5|44360.5|44374|44354|0
1739395500000|2025-02-12 21:25:00|44377|44357|44384|44364|44384|44364|44363.5|44343.5|0
1739395800000|2025-02-12 21:30:00|44383.5|44363.5|44391|44371|44397|44377|44382|44362|0
1739396100000|2025-02-12 21:35:00|44390.5|44370.5|44383.5|44363.5|44395|44375|44383.5|44363.5|0
1739396400000|2025-02-12 21:40:00|44383|44363|44399|44379|44400|44380|44383|44363|0
1739396700000|2025-02-12 21:45:00|44399.5|44379.5|44416|44396|44416|44396|44397.5|44377.5|0
1739397000000|2025-02-12 21:50:00|44416.5|44396.5|44418|44398|44418|44398|44411.5|44391.5|0
1739397300000|2025-02-12 21:55:00|44417.5|44397.5|44403.2|44383.2|44418.5|44398.5|44403.2|44383.2|0
1739397600000|2025-02-12 22:00:00|44404.4|44384.4|44400.9|44380.9|44404.6|44384.6|44400.8|44380.8|0
1739397900000|2025-02-12 22:05:00|44401.7|44381.7|44403.4|44383.4|44403.4|44383.4|44399.3|44379.3|0
1739398200000|2025-02-12 22:10:00|44403.7|44383.7|44401.7|44381.7|44403.8|44383.8|44401.1|44381.1|0
1739398500000|2025-02-12 22:15:00|44401.6|44381.6|44402.1|44382.1|44402.7|44382.7|44401.6|44381.6|0
1739398800000|2025-02-12 22:20:00|44402.2|44382.2|44401.2|44381.2|44403|44383|44401.2|44381.2|0
1739399100000|2025-02-12 22:25:00|44401.4|44381.4|44401.2|44381.2|44401.7|44381.7|44400.6|44380.6|0
1739399400000|2025-02-12 22:30:00|44400.5|44380.5|44400.7|44380.7|44401.1|44381.1|44400.2|44380.2|0
1739399700000|2025-02-12 22:35:00|44400.6|44380.6|44401.3|44381.3|44401.5|44381.5|44400.6|44380.6|0
1739400000000|2025-02-12 22:40:00|44401.4|44381.4|44402.5|44382.5|44404.2|44384.2|44401.3|44381.3|0
1739400300000|2025-02-12 22:45:00|44402.2|44382.2|44402.8|44382.8|44402.8|44382.8|44401.9|44381.9|0
1739400600000|2025-02-12 22:50:00|44405.8|44385.8|44401.8|44381.8|44405.8|44385.8|44399.6|44379.6|0
1739400900000|2025-02-12 22:55:00|44401.6|44381.6|44401.6|44381.6|44401.8|44381.8|44399.2|44379.2|0
1739401200000|2025-02-12 23:00:00|44416|44396|44412.5|44392.5|44425|44405|44406|44386|0
1739401500000|2025-02-12 23:05:00|44411|44391|44408.5|44388.5|44415.5|44395.5|44406.5|44386.5|0
1739401800000|2025-02-12 23:10:00|44408|44388|44410|44390|44419.5|44399.5|44408|44388|0
1739402100000|2025-02-12 23:15:00|44410.5|44390.5|44417|44397|44421.5|44401.5|44406|44386|0
1739402400000|2025-02-12 23:20:00|44417.5|44397.5|44418.5|44398.5|44420.5|44400.5|44413.5|44393.5|0
1739402700000|2025-02-12 23:25:00|44418|44398|44419|44399|44420|44400|44412|44392|0
1739403000000|2025-02-12 23:30:00|44418.5|44398.5|44415|44395|44418.5|44398.5|44408.5|44388.5|0
1739403300000|2025-02-12 23:35:00|44414.5|44394.5|44422.5|44402.5|44422.5|44402.5|44412.5|44392.5|0
1739403600000|2025-02-12 23:40:00|44423|44403|44434.5|44414.5|44437.5|44417.5|44422.5|44402.5|0
1739403900000|2025-02-12 23:45:00|44435.5|44415.5|44441.5|44421.5|44443.5|44423.5|44432.5|44412.5|0
1739404200000|2025-02-12 23:50:00|44442|44422|44441.5|44421.5|44451.5|44431.5|44440|44420|0
1739404500000|2025-02-12 23:55:00|44442|44422|44440.5|44420.5|44449|44429|44439.5|44419.5|0
1739404800000|2025-02-13 00:00:00|44441.5|44421.5|44434.5|44414.5|44446.5|44426.5|44433|44413|0
1739405100000|2025-02-13 00:05:00|44434|44414|44434.5|44414.5|44440|44420|44433.5|44413.5|0
1739405400000|2025-02-13 00:10:00|44433.5|44413.5|44433.5|44413.5|44436|44416|44427|44407|0
1739405700000|2025-02-13 00:15:00|44432.5|44412.5|44430.5|44410.5|44436|44416|44427.5|44407.5|0
1739406000000|2025-02-13 00:20:00|44431|44411|44431|44411|44435.5|44415.5|44428|44408|0
1739406300000|2025-02-13 00:25:00|44431.5|44411.5|44441.5|44421.5|44443.5|44423.5|44431.5|44411.5|0
1739406600000|2025-02-13 00:30:00|44442|44422|44437.5|44417.5|44442.5|44422.5|44437.5|44417.5|0
1739406900000|2025-02-13 00:35:00|44438.5|44418.5|44446.5|44426.5|44446.5|44426.5|44430.5|44410.5|0
1739407200000|2025-02-13 00:40:00|44446|44426|44456.5|44436.5|44460|44440|44445.5|44425.5|0
1739407500000|2025-02-13 00:45:00|44457|44437|44456.5|44436.5|44457.5|44437.5|44452.5|44432.5|0
1739407800000|2025-02-13 00:50:00|44456|44436|44450.5|44430.5|44456.5|44436.5|44449.5|44429.5|0
1739408100000|2025-02-13 00:55:00|44451|44431|44447.5|44427.5|44455|44435|44444.5|44424.5|0
1739408400000|2025-02-13 01:00:00|44446.5|44426.5|44439.5|44419.5|44448|44428|44435|44415|0
1739408700000|2025-02-13 01:05:00|44439|44419|44443.5|44423.5|44445|44425|44436.5|44416.5|0
1739409000000|2025-02-13 01:10:00|44444|44424|44446|44426|44447.5|44427.5|44442.5|44422.5|0
1739409300000|2025-02-13 01:15:00|44446.5|44426.5|44438.5|44418.5|44446.5|44426.5|44436.5|44416.5|0
1739409600000|2025-02-13 01:20:00|44438|44418|44442|44422|44444.5|44424.5|44436.5|44416.5|0
1739409900000|2025-02-13 01:25:00|44442.5|44422.5|44435|44415|44442.5|44422.5|44432.5|44412.5|0
1739410200000|2025-02-13 01:30:00|44434.5|44414.5|44444.5|44424.5|44444.5|44424.5|44429.5|44409.5|0
1739410500000|2025-02-13 01:35:00|44445|44425|44442.5|44422.5|44449|44429|44441|44421|0
1739410800000|2025-02-13 01:40:00|44442|44422|44441.5|44421.5|44445.5|44425.5|44441.5|44421.5|0
1739411100000|2025-02-13 01:45:00|44442|44422|44441|44421|44446.5|44426.5|44439.5|44419.5|0
1739411400000|2025-02-13 01:50:00|44440|44420|44442.5|44422.5|44445.5|44425.5|44438.5|44418.5|0
1739411700000|2025-02-13 01:55:00|44442|44422|44441|44421|44442.5|44422.5|44439.5|44419.5|0
1739412000000|2025-02-13 02:00:00|44440.5|44420.5|44433.5|44413.5|44441|44421|44433.5|44413.5|0
1739412300000|2025-02-13 02:05:00|44433|44413|44420.5|44400.5|44433|44413|44417.5|44397.5|0
1739412600000|2025-02-13 02:10:00|44420|44400|44422|44402|44423.5|44403.5|44417.5|44397.5|0
1739412900000|2025-02-13 02:15:00|44422.5|44402.5|44431.5|44411.5|44432.5|44412.5|44421.5|44401.5|0
1739413200000|2025-02-13 02:20:00|44432|44412|44424.5|44404.5|44432.5|44412.5|44423.5|44403.5|0
1739413500000|2025-02-13 02:25:00|44424|44404|44429.5|44409.5|44431.5|44411.5|44423.5|44403.5|0
1739413800000|2025-02-13 02:30:00|44430|44410|44429.5|44409.5|44432|44412|44429|44409|0
1739414100000|2025-02-13 02:35:00|44430|44410|44434.5|44414.5|44437.5|44417.5|44430|44410|0
1739414400000|2025-02-13 02:40:00|44434|44414|44440.5|44420.5|44440.5|44420.5|44431.5|44411.5|0
1739414700000|2025-02-13 02:45:00|44440|44420|44440.5|44420.5|44441.5|44421.5|44438.5|44418.5|0
1739415000000|2025-02-13 02:50:00|44440|44420|44437|44417|44440.5|44420.5|44433.5|44413.5|0
1739415300000|2025-02-13 02:55:00|44436.5|44416.5|44437|44417|44439.5|44419.5|44435.5|44415.5|0
1739415600000|2025-02-13 03:00:00|44437.5|44417.5|44437.5|44417.5|44440.5|44420.5|44436.5|44416.5|0
1739415900000|2025-02-13 03:05:00|44438|44418|44446.5|44426.5|44449.5|44429.5|44438|44418|0
1739416200000|2025-02-13 03:10:00|44446|44426|44448.5|44428.5|44449.5|44429.5|44445.5|44425.5|0
1739416500000|2025-02-13 03:15:00|44448|44428|44453.5|44433.5|44454|44434|44447.5|44427.5|0
1739416800000|2025-02-13 03:20:00|44454|44434|44452.5|44432.5|44462|44442|44452|44432|0
1739417100000|2025-02-13 03:25:00|44452|44432|44448.5|44428.5|44453|44433|44448|44428|0
1739417400000|2025-02-13 03:30:00|44449|44429|44456.5|44436.5|44459|44439|44449|44429|0
1739417700000|2025-02-13 03:35:00|44457|44437|44456.5|44436.5|44457.5|44437.5|44453|44433|0
1739418000000|2025-02-13 03:40:00|44455.5|44435.5|44453.5|44433.5|44456.5|44436.5|44453|44433|0
1739418300000|2025-02-13 03:45:00|44454|44434|44454.5|44434.5|44457.5|44437.5|44452.5|44432.5|0
1739418600000|2025-02-13 03:50:00|44455|44435|44452|44432|44455.5|44435.5|44451|44431|0
1739418900000|2025-02-13 03:55:00|44452.5|44432.5|44452.5|44432.5|44454.5|44434.5|44449.5|44429.5|0
1739419200000|2025-02-13 04:00:00|44452|44432|44460.5|44440.5|44460.5|44440.5|44451.5|44431.5|0
1739419500000|2025-02-13 04:05:00|44460|44440|44464.5|44444.5|44470|44450|44460|44440|0
1739419800000|2025-02-13 04:10:00|44465.5|44445.5|44466.5|44446.5|44470.5|44450.5|44465|44445|0
1739420100000|2025-02-13 04:15:00|44467|44447|44465.5|44445.5|44468.5|44448.5|44462.5|44442.5|0
1739420400000|2025-02-13 04:20:00|44466|44446|44463.5|44443.5|44467|44447|44459.5|44439.5|0
1739420700000|2025-02-13 04:25:00|44463|44443|44460|44440|44466.5|44446.5|44457.5|44437.5|0
1739421000000|2025-02-13 04:30:00|44460.5|44440.5|44462.5|44442.5|44463|44443|44459.5|44439.5|0
1739421300000|2025-02-13 04:35:00|44462|44442|44463.5|44443.5|44465.5|44445.5|44458.5|44438.5|0
1739421600000|2025-02-13 04:40:00|44463|44443|44462.5|44442.5|44464.5|44444.5|44460.5|44440.5|0
1739421900000|2025-02-13 04:45:00|44462|44442|44452.5|44432.5|44462.5|44442.5|44452.5|44432.5|0
1739422200000|2025-02-13 04:50:00|44452|44432|44452|44432|44455.5|44435.5|44451.5|44431.5|0
1739422500000|2025-02-13 04:55:00|44451.5|44431.5|44449|44429|44453.5|44433.5|44449|44429|0
1739422800000|2025-02-13 05:00:00|44450.5|44430.5|44456|44436|44458|44438|44450|44430|0
1739423100000|2025-02-13 05:05:00|44455.5|44435.5|44458.5|44438.5|44461|44441|44454|44434|0
1739423400000|2025-02-13 05:10:00|44458|44438|44455.5|44435.5|44459.5|44439.5|44453.5|44433.5|0
1739423700000|2025-02-13 05:15:00|44455|44435|44455|44435|44457.5|44437.5|44453.5|44433.5|0
1739424000000|2025-02-13 05:20:00|44455.5|44435.5|44455.5|44435.5|44457.5|44437.5|44452.5|44432.5|0
1739424300000|2025-02-13 05:25:00|44455|44435|44455|44435|44457|44437|44453.5|44433.5|0
1739424600000|2025-02-13 05:30:00|44454.5|44434.5|44453.5|44433.5|44456.5|44436.5|44452.5|44432.5|0
1739424900000|2025-02-13 05:35:00|44453|44433|44452.5|44432.5|44457|44437|44452.5|44432.5|0
1739425200000|2025-02-13 05:40:00|44452|44432|44449.5|44429.5|44453.5|44433.5|44444|44424|0
1739425500000|2025-02-13 05:45:00|44449|44429|44451.5|44431.5|44452|44432|44448.5|44428.5|0
1739425800000|2025-02-13 05:50:00|44452|44432|44450.5|44430.5|44452.5|44432.5|44447.5|44427.5|0
1739426100000|2025-02-13 05:55:00|44450|44430|44451.5|44431.5|44451.5|44431.5|44448|44428|0
1739426400000|2025-02-13 06:00:00|44452|44432|44455.5|44435.5|44460|44440|44452|44432|0
1739426700000|2025-02-13 06:05:00|44455|44435|44455|44435|44459.5|44439.5|44454.5|44434.5|0
1739427000000|2025-02-13 06:10:00|44455.5|44435.5|44452.5|44432.5|44456.5|44436.5|44450.5|44430.5|0
1739427300000|2025-02-13 06:15:00|44452|44432|44455|44435|44457.5|44437.5|44451.5|44431.5|0
1739427600000|2025-02-13 06:20:00|44454.5|44434.5|44449|44429|44455.5|44435.5|44447.5|44427.5|0
1739427900000|2025-02-13 06:25:00|44449.5|44429.5|44450|44430|44451.5|44431.5|44446.5|44426.5|0
1739428200000|2025-02-13 06:30:00|44449.5|44429.5|44458.5|44438.5|44460.5|44440.5|44448.5|44428.5|0
1739428500000|2025-02-13 06:35:00|44458|44438|44462.5|44442.5|44464.5|44444.5|44457.5|44437.5|0
1739428800000|2025-02-13 06:40:00|44463|44443|44455.5|44435.5|44464.5|44444.5|44450.5|44430.5|0
1739429100000|2025-02-13 06:45:00|44456|44436|44444|44424|44457|44437|44443|44423|0
1739429400000|2025-02-13 06:50:00|44444.5|44424.5|44446.5|44426.5|44448|44428|44442.5|44422.5|0
1739429700000|2025-02-13 06:55:00|44446|44426|44443.5|44423.5|44446|44426|44442|44422|0
1739430000000|2025-02-13 07:00:00|44443|44423|44449.5|44429.5|44451.5|44431.5|44438.5|44418.5|0
1739430300000|2025-02-13 07:05:00|44449|44429|44449.5|44429.5|44450.5|44430.5|44438.5|44418.5|0
1739430600000|2025-02-13 07:10:00|44450|44430|44451|44431|44457.5|44437.5|44449.5|44429.5|0
1739430900000|2025-02-13 07:15:00|44450.5|44430.5|44456.5|44436.5|44457.5|44437.5|44448|44428|0
1739431200000|2025-02-13 07:20:00|44457|44437|44449.5|44429.5|44458.5|44438.5|44448.5|44428.5|0
1739431500000|2025-02-13 07:25:00|44449|44429|44452.5|44432.5|44455.5|44435.5|44445.5|44425.5|0
1739431800000|2025-02-13 07:30:00|44453|44433|44434.5|44414.5|44453.5|44433.5|44431.5|44411.5|0
1739432100000|2025-02-13 07:35:00|44434|44414|44435.5|44415.5|44438.5|44418.5|44428.5|44408.5|0
1739432400000|2025-02-13 07:40:00|44434.5|44414.5|44425.5|44405.5|44434.5|44414.5|44424|44404|0
1739432700000|2025-02-13 07:45:00|44427.5|44407.5|44422|44402|44430.5|44410.5|44418|44398|0
1739433000000|2025-02-13 07:50:00|44422.5|44402.5|44404.5|44384.5|44423.5|44403.5|44404.5|44384.5|0
1739433300000|2025-02-13 07:55:00|44405|44385|44411.5|44391.5|44415.5|44395.5|44405|44385|0
1739433600000|2025-02-13 08:00:00|44410.5|44390.5|44410|44390|44416.5|44396.5|44399.5|44379.5|0
1739433900000|2025-02-13 08:05:00|44411|44391|44384|44364|44414.5|44394.5|44382.5|44362.5|0
1739434200000|2025-02-13 08:10:00|44383|44363|44381|44361|44390|44370|44368.5|44348.5|0
1739434500000|2025-02-13 08:15:00|44380.5|44360.5|44363.5|44343.5|44380.5|44360.5|44349|44329|0
1739434800000|2025-02-13 08:20:00|44364|44344|44341.5|44321.5|44370.5|44350.5|44330|44310|0
1739435100000|2025-02-13 08:25:00|44339.5|44319.5|44321.5|44301.5|44340|44320|44309.5|44289.5|0
1739435400000|2025-02-13 08:30:00|44322|44302|44305.5|44285.5|44324.5|44304.5|44304.5|44284.5|0
1739435700000|2025-02-13 08:35:00|44306|44286|44295.5|44275.5|44312.5|44292.5|44282.5|44262.5|0
1739436000000|2025-02-13 08:40:00|44296|44276|44311.5|44291.5|44314.5|44294.5|44288|44268|0
1739436300000|2025-02-13 08:45:00|44312|44292|44314.5|44294.5|44321.5|44301.5|44305.5|44285.5|0
1739436600000|2025-02-13 08:50:00|44315|44295|44307|44287|44317.5|44297.5|44302.5|44282.5|0
1739436900000|2025-02-13 08:55:00|44307.5|44287.5|44300|44280|44308.5|44288.5|44295.5|44275.5|0
1739437200000|2025-02-13 09:00:00|44294.5|44274.5|44281.5|44261.5|44294.5|44274.5|44266|44246|0
1739437500000|2025-02-13 09:05:00|44282|44262|44274|44254|44287|44267|44268.5|44248.5|0
1739437800000|2025-02-13 09:10:00|44274.5|44254.5|44300.5|44280.5|44304|44284|44265.5|44245.5|0
1739438100000|2025-02-13 09:15:00|44301|44281|44327|44307|44327|44307|44299.5|44279.5|0
1739438400000|2025-02-13 09:20:00|44326|44306|44331.5|44311.5|44336.5|44316.5|44318|44298|0
1739438700000|2025-02-13 09:25:00|44331|44311|44341.5|44321.5|44347|44327|44328|44308|0
1739439000000|2025-02-13 09:30:00|44342.5|44322.5|44347.5|44327.5|44349.5|44329.5|44336.5|44316.5|0
1739439300000|2025-02-13 09:35:00|44347|44327|44337.5|44317.5|44347.5|44327.5|44330.5|44310.5|0
1739439600000|2025-02-13 09:40:00|44336.5|44316.5|44345.5|44325.5|44354.5|44334.5|44335.5|44315.5|0
1739439900000|2025-02-13 09:45:00|44345|44325|44361|44341|44363.5|44343.5|44338|44318|0
1739440200000|2025-02-13 09:50:00|44360|44340|44353.5|44333.5|44361|44341|44349.5|44329.5|0
1739440500000|2025-02-13 09:55:00|44354|44334|44353|44333|44355|44335|44347.5|44327.5|0
1739440800000|2025-02-13 10:00:00|44353.5|44333.5|44356|44336|44361|44341|44352.5|44332.5|0
1739441100000|2025-02-13 10:05:00|44356.5|44336.5|44357.5|44337.5|44360.5|44340.5|44338.5|44318.5|0
1739441400000|2025-02-13 10:10:00|44357|44337|44366.5|44346.5|44370|44350|44356.5|44336.5|0
1739441700000|2025-02-13 10:15:00|44366|44346|44362.5|44342.5|44369|44349|44361|44341|0
1739442000000|2025-02-13 10:20:00|44362|44342|44356.5|44336.5|44367|44347|44354.5|44334.5|0
1739442300000|2025-02-13 10:25:00|44357|44337|44355.5|44335.5|44360.5|44340.5|44353.5|44333.5|0
1739442600000|2025-02-13 10:30:00|44356.5|44336.5|44370.5|44350.5|44373|44353|44354.5|44334.5|0
1739442900000|2025-02-13 10:35:00|44371|44351|44388.5|44368.5|44389|44369|44370.5|44350.5|0
1739443200000|2025-02-13 10:40:00|44388|44368|44390.5|44370.5|44395.5|44375.5|44388|44368|0
1739443500000|2025-02-13 10:45:00|44391|44371|44388|44368|44391.5|44371.5|44383|44363|0
1739443800000|2025-02-13 10:50:00|44387.5|44367.5|44386.5|44366.5|44388|44368|44383|44363|0
1739444100000|2025-02-13 10:55:00|44387|44367|44393.5|44373.5|44395.5|44375.5|44387|44367|0
1739444400000|2025-02-13 11:00:00|44393|44373|44398|44378|44400|44380|44388.5|44368.5|0
1739444700000|2025-02-13 11:05:00|44398.5|44378.5|44399.5|44379.5|44403|44383|44394|44374|0
1739445000000|2025-02-13 11:10:00|44399|44379|44403.5|44383.5|44403.5|44383.5|44393|44373|0
1739445300000|2025-02-13 11:15:00|44403|44383|44409.5|44389.5|44411.5|44391.5|44397.5|44377.5|0
1739445600000|2025-02-13 11:20:00|44410|44390|44414.5|44394.5|44418.5|44398.5|44410|44390|0
1739445900000|2025-02-13 11:25:00|44415|44395|44420|44400|44421|44401|44413.5|44393.5|0
1739446200000|2025-02-13 11:30:00|44420.5|44400.5|44417.5|44397.5|44424|44404|44413.5|44393.5|0
1739446500000|2025-02-13 11:35:00|44418|44398|44420|44400|44425.5|44405.5|44416.5|44396.5|0
1739446800000|2025-02-13 11:40:00|44418.5|44398.5|44417.5|44397.5|44420.5|44400.5|44413.5|44393.5|0
1739447100000|2025-02-13 11:45:00|44418|44398|44392.5|44372.5|44422.5|44402.5|44359|44339|0
1739447400000|2025-02-13 11:50:00|44395|44375|44366.5|44346.5|44401.5|44381.5|44346|44326|0
1739447700000|2025-02-13 11:55:00|44365|44345|44385|44365|44392.5|44372.5|44352.5|44332.5|0
1739448000000|2025-02-13 12:00:00|44384.5|44364.5|44394.5|44374.5|44403.5|44383.5|44380.5|44360.5|0
1739448300000|2025-02-13 12:05:00|44394|44374|44386.5|44366.5|44401.5|44381.5|44384|44364|0
1739448600000|2025-02-13 12:10:00|44387|44367|44370|44350|44391|44371|44365.5|44345.5|0
1739448900000|2025-02-13 12:15:00|44370.5|44350.5|44364.5|44344.5|44380.5|44360.5|44361.5|44341.5|0
1739449200000|2025-02-13 12:20:00|44365|44345|44366.5|44346.5|44379.5|44359.5|44364.5|44344.5|0
1739449500000|2025-02-13 12:25:00|44367|44347|44372.5|44352.5|44386.5|44366.5|44367|44347|0
1739449800000|2025-02-13 12:30:00|44373|44353|44380|44360|44390.5|44370.5|44372.5|44352.5|0
1739450100000|2025-02-13 12:35:00|44378.5|44358.5|44374.5|44354.5|44381.5|44361.5|44374|44354|0
1739450400000|2025-02-13 12:40:00|44375.5|44355.5|44374.5|44354.5|44380|44360|44367.5|44347.5|0
1739450700000|2025-02-13 12:45:00|44374|44354|44363.5|44343.5|44374|44354|44356|44336|0
1739451000000|2025-02-13 12:50:00|44363|44343|44375.5|44355.5|44376.5|44356.5|44345.5|44325.5|0
1739451300000|2025-02-13 12:55:00|44376|44356|44377|44357|44379|44359|44364.5|44344.5|0
1739451600000|2025-02-13 13:00:00|44376.5|44356.5|44373.5|44353.5|44378.5|44358.5|44369|44349|0
1739451900000|2025-02-13 13:05:00|44371.5|44351.5|44374|44354|44378.5|44358.5|44365|44345|0
1739452200000|2025-02-13 13:10:00|44375|44355|44362.5|44342.5|44376.5|44356.5|44361.5|44341.5|0
1739452500000|2025-02-13 13:15:00|44361.5|44341.5|44374.5|44354.5|44375.5|44355.5|44356|44336|0
1739452800000|2025-02-13 13:20:00|44371.5|44351.5|44372.5|44352.5|44378|44358|44369.5|44349.5|0
1739453100000|2025-02-13 13:25:00|44373.5|44353.5|44380|44360|44380.5|44360.5|44363|44343|0
1739453400000|2025-02-13 13:30:00|44388.5|44368.5|44438.5|44418.5|44461|44441|44347.5|44327.5|0
1739453700000|2025-02-13 13:35:00|44436|44416|44443|44423|44465.5|44445.5|44430.5|44410.5|0
1739454000000|2025-02-13 13:40:00|44441.5|44421.5|44447|44427|44457|44437|44437|44417|0
1739454300000|2025-02-13 13:45:00|44445.5|44425.5|44450|44430|44456|44436|44426|44406|0
1739454600000|2025-02-13 13:50:00|44447.5|44427.5|44447|44427|44461.5|44441.5|44435.5|44415.5|0
1739454900000|2025-02-13 13:55:00|44448.5|44428.5|44473|44453|44475.5|44455.5|44442|44422|0
1739455200000|2025-02-13 14:00:00|44472.5|44452.5|44466.5|44446.5|44473.5|44453.5|44456.5|44436.5|0
1739455500000|2025-02-13 14:05:00|44465.5|44445.5|44462|44442|44469.5|44449.5|44443|44423|0
1739455800000|2025-02-13 14:10:00|44462.5|44442.5|44470.5|44450.5|44474.5|44454.5|44460.5|44440.5|0
1739456100000|2025-02-13 14:15:00|44469|44449|44474.5|44454.5|44477.5|44457.5|44456.5|44436.5|0
1739456400000|2025-02-13 14:20:00|44473.5|44453.5|44487.5|44467.5|44489.5|44469.5|44468.5|44448.5|0
1739456700000|2025-02-13 14:25:00|44485.5|44465.5|44520.5|44500.5|44534.5|44514.5|44478.5|44458.5|0
1739457000000|2025-02-13 14:30:00|44513.5|44493.5|44375.5|44355.5|44515|44495|44372.5|44352.5|0
1739457300000|2025-02-13 14:35:00|44374.5|44354.5|44418|44398|44418|44398|44362.5|44342.5|0
1739457600000|2025-02-13 14:40:00|44422|44402|44442|44422|44446|44426|44401.5|44381.5|0
1739457900000|2025-02-13 14:45:00|44441.5|44421.5|44397.5|44377.5|44451.5|44431.5|44396|44376|0
1739458200000|2025-02-13 14:50:00|44396.5|44376.5|44409.5|44389.5|44414|44394|44375.5|44355.5|0
1739458500000|2025-02-13 14:55:00|44406.5|44386.5|44412.5|44392.5|44429.5|44409.5|44401.5|44381.5|0
1739458800000|2025-02-13 15:00:00|44421.5|44401.5|44422.5|44402.5|44464.5|44444.5|44403|44383|0
1739459100000|2025-02-13 15:05:00|44425.5|44405.5|44427|44407|44441.5|44421.5|44389.5|44369.5|0
1739459400000|2025-02-13 15:10:00|44428.5|44408.5|44424|44404|44468.5|44448.5|44421.5|44401.5|0
1739459700000|2025-02-13 15:15:00|44425|44405|44469.5|44449.5|44472.5|44452.5|44425|44405|0
1739460000000|2025-02-13 15:20:00|44468.5|44448.5|44466.5|44446.5|44480|44460|44453.5|44433.5|0
1739460300000|2025-02-13 15:25:00|44468.5|44448.5|44461|44441|44474.5|44454.5|44426.5|44406.5|0
1739460600000|2025-02-13 15:30:00|44460.5|44440.5|44466.5|44446.5|44478.5|44458.5|44446.5|44426.5|0
1739460900000|2025-02-13 15:35:00|44467|44447|44472.5|44452.5|44485|44465|44457.5|44437.5|0
1739461200000|2025-02-13 15:40:00|44473.5|44453.5|44482.5|44462.5|44502|44482|44472.5|44452.5|0
1739461500000|2025-02-13 15:45:00|44482|44462|44471|44451|44491.5|44471.5|44458.5|44438.5|0
1739461800000|2025-02-13 15:50:00|44468.5|44448.5|44452|44432|44475|44455|44445|44425|0
1739462100000|2025-02-13 15:55:00|44451.5|44431.5|44464|44444|44464|44444|44432.5|44412.5|0
1739462400000|2025-02-13 16:00:00|44468.5|44448.5|44479.5|44459.5|44479.5|44459.5|44450|44430|0
1739462700000|2025-02-13 16:05:00|44479|44459|44509.5|44489.5|44521|44501|44476.5|44456.5|0
1739463000000|2025-02-13 16:10:00|44508|44488|44529|44509|44536|44516|44508|44488|0
1739463300000|2025-02-13 16:15:00|44528.5|44508.5|44527.5|44507.5|44536.5|44516.5|44495.5|44475.5|0
1739463600000|2025-02-13 16:20:00|44525.5|44505.5|44532|44512|44534|44514|44518.5|44498.5|0
1739463900000|2025-02-13 16:25:00|44531.5|44511.5|44480.5|44460.5|44533.5|44513.5|44474.5|44454.5|0
1739464200000|2025-02-13 16:30:00|44482|44462|44497|44477|44500|44480|44463.5|44443.5|0
1739464500000|2025-02-13 16:35:00|44497.5|44477.5|44488|44468|44506|44486|44477.5|44457.5|0
1739464800000|2025-02-13 16:40:00|44493|44473|44493.5|44473.5|44507|44487|44488.5|44468.5|0
1739465100000|2025-02-13 16:45:00|44491.5|44471.5|44491|44471|44499|44479|44479|44459|0
1739465400000|2025-02-13 16:50:00|44490.5|44470.5|44474.5|44454.5|44505.5|44485.5|44469.5|44449.5|0
1739465700000|2025-02-13 16:55:00|44473.5|44453.5|44459.5|44439.5|44479.5|44459.5|44444.5|44424.5|0
1739466000000|2025-02-13 17:00:00|44460|44440|44491.5|44471.5|44493|44473|44435.5|44415.5|0
1739466300000|2025-02-13 17:05:00|44490|44470|44485.5|44465.5|44499.5|44479.5|44477.5|44457.5|0
1739466600000|2025-02-13 17:10:00|44488|44468|44462.5|44442.5|44492|44472|44459.5|44439.5|0
1739466900000|2025-02-13 17:15:00|44463.5|44443.5|44474.5|44454.5|44483.5|44463.5|44463|44443|0
1739467200000|2025-02-13 17:20:00|44473.5|44453.5|44503.5|44483.5|44505|44485|44471.5|44451.5|0
1739467500000|2025-02-13 17:25:00|44503|44483|44520|44500|44523|44503|44497.5|44477.5|0
1739467800000|2025-02-13 17:30:00|44521.5|44501.5|44517.5|44497.5|44523.5|44503.5|44504.5|44484.5|0
1739468100000|2025-02-13 17:35:00|44517|44497|44506|44486|44526|44506|44505|44485|0
1739468400000|2025-02-13 17:40:00|44506.5|44486.5|44490|44470|44510.5|44490.5|44477.5|44457.5|0
1739468700000|2025-02-13 17:45:00|44488|44468|44509.5|44489.5|44520.5|44500.5|44488|44468|0
1739469000000|2025-02-13 17:50:00|44509|44489|44490.5|44470.5|44509.5|44489.5|44480.5|44460.5|0
1739469300000|2025-02-13 17:55:00|44491.5|44471.5|44458.5|44438.5|44493.5|44473.5|44439|44419|0
1739469600000|2025-02-13 18:00:00|44459.5|44439.5|44442.5|44422.5|44463|44443|44430.5|44410.5|0
1739469900000|2025-02-13 18:05:00|44443.5|44423.5|44433.5|44413.5|44446.5|44426.5|44430.5|44410.5|0
1739470200000|2025-02-13 18:10:00|44431.5|44411.5|44463|44443|44467.5|44447.5|44431.5|44411.5|0
1739470500000|2025-02-13 18:15:00|44462|44442|44428.5|44408.5|44469.5|44449.5|44407|44387|0
1739470800000|2025-02-13 18:20:00|44421.5|44401.5|44471|44451|44478|44458|44417|44397|0
1739471100000|2025-02-13 18:25:00|44472.5|44452.5|44502.5|44482.5|44513.5|44493.5|44470.5|44450.5|0
1739471400000|2025-02-13 18:30:00|44504.5|44484.5|44511.5|44491.5|44524.5|44504.5|44497.5|44477.5|0
1739471700000|2025-02-13 18:35:00|44508|44488|44546.5|44526.5|44549|44529|44508|44488|0
1739472000000|2025-02-13 18:40:00|44548.5|44528.5|44501.5|44481.5|44560|44540|44441.5|44421.5|0
1739472300000|2025-02-13 18:45:00|44492|44472|44527.5|44507.5|44535.5|44515.5|44483|44463|0
1739472600000|2025-02-13 18:50:00|44528|44508|44531.5|44511.5|44540|44520|44478.5|44458.5|0
1739472900000|2025-02-13 18:55:00|44528.5|44508.5|44578.5|44558.5|44580|44560|44515|44495|0
1739473200000|2025-02-13 19:00:00|44576.5|44556.5|44631.5|44611.5|44635.5|44615.5|44569.5|44549.5|0
1739473500000|2025-02-13 19:05:00|44632.5|44612.5|44670|44650|44676|44656|44620.5|44600.5|0
1739473800000|2025-02-13 19:10:00|44670.5|44650.5|44684.5|44664.5|44689.5|44669.5|44651.5|44631.5|0
1739474100000|2025-02-13 19:15:00|44681.5|44661.5|44716.5|44696.5|44730.5|44710.5|44681|44661|0
1739474400000|2025-02-13 19:20:00|44720|44700|44716|44696|44732.5|44712.5|44706.5|44686.5|0
1739474700000|2025-02-13 19:25:00|44712.5|44692.5|44720.5|44700.5|44729|44709|44706|44686|0
1739475000000|2025-02-13 19:30:00|44721|44701|44727.5|44707.5|44742|44722|44712.5|44692.5|0
1739475300000|2025-02-13 19:35:00|44727|44707|44746.5|44726.5|44758.5|44738.5|44720.5|44700.5|0
1739475600000|2025-02-13 19:40:00|44744.5|44724.5|44721.5|44701.5|44745|44725|44713|44693|0
1739475900000|2025-02-13 19:45:00|44720.5|44700.5|44714|44694|44725|44705|44705.5|44685.5|0
1739476200000|2025-02-13 19:50:00|44713.5|44693.5|44731.5|44711.5|44753.5|44733.5|44713|44693|0
1739476500000|2025-02-13 19:55:00|44733|44713|44707|44687|44738|44718|44700.5|44680.5|0
1739476800000|2025-02-13 20:00:00|44706|44686|44721.5|44701.5|44732|44712|44702.5|44682.5|0
1739477100000|2025-02-13 20:05:00|44720.5|44700.5|44730|44710|44740|44720|44716.5|44696.5|0
1739477400000|2025-02-13 20:10:00|44728.5|44708.5|44741.5|44721.5|44745|44725|44721|44701|0
1739477700000|2025-02-13 20:15:00|44742|44722|44777.5|44757.5|44780.5|44760.5|44740|44720|0
1739478000000|2025-02-13 20:20:00|44778.5|44758.5|44758|44738|44781|44761|44753|44733|0
1739478300000|2025-02-13 20:25:00|44757|44737|44773|44753|44774.5|44754.5|44747.5|44727.5|0
1739478600000|2025-02-13 20:30:00|44772|44752|44752|44732|44772|44752|44749.5|44729.5|0
1739478900000|2025-02-13 20:35:00|44754|44734|44764.5|44744.5|44770.5|44750.5|44743.5|44723.5|0
1739479200000|2025-02-13 20:40:00|44766|44746|44739.5|44719.5|44766|44746|44739.5|44719.5|0
1739479500000|2025-02-13 20:45:00|44737.5|44717.5|44743|44723|44753.5|44733.5|44736|44716|0
1739479800000|2025-02-13 20:50:00|44741.5|44721.5|44710|44690|44752.5|44732.5|44710|44690|0
1739480100000|2025-02-13 20:55:00|44709.5|44689.5|44713.5|44693.5|44740.5|44720.5|44704.5|44684.5|0
1739480400000|2025-02-13 21:00:00|44683.9|44663.9|44681.9|44661.9|44690.4|44670.4|44678.4|44658.4|0
1739480700000|2025-02-13 21:05:00|44681.4|44661.4|44707.9|44687.9|44720.9|44700.9|44681.4|44661.4|0
1739481000000|2025-02-13 21:10:00|44706.9|44686.9|44695.9|44675.9|44706.9|44686.9|44691.4|44671.4|0
1739481300000|2025-02-13 21:15:00|44696.4|44676.4|44688.9|44668.9|44702.4|44682.4|44688.9|44668.9|0
1739481600000|2025-02-13 21:20:00|44688.4|44668.4|44701.4|44681.4|44703.4|44683.4|44682.9|44662.9|0
1739481900000|2025-02-13 21:25:00|44701.9|44681.9|44702.9|44682.9|44704.9|44684.9|44697.9|44677.9|0
1739482200000|2025-02-13 21:30:00|44702.4|44682.4|44701.4|44681.4|44706.9|44686.9|44699.4|44679.4|0
1739482500000|2025-02-13 21:35:00|44700.9|44680.9|44709.9|44689.9|44711.9|44691.9|44700.9|44680.9|0
1739482800000|2025-02-13 21:40:00|44710.4|44690.4|44715.4|44695.4|44716.4|44696.4|44706.4|44686.4|0
1739483100000|2025-02-13 21:45:00|44714.9|44694.9|44708.9|44688.9|44714.9|44694.9|44703.9|44683.9|0
1739483400000|2025-02-13 21:50:00|44706.9|44686.9|44704.9|44684.9|44712.9|44692.9|44699.4|44679.4|0
1739483700000|2025-02-13 21:55:00|44704.4|44684.4|44698.1|44678.1|44711.4|44691.4|44698.1|44678.1|0
1739484000000|2025-02-13 22:00:00|44700.9|44680.9|44695.2|44675.2|44702.8|44682.8|44692.5|44672.5|0
1739484300000|2025-02-13 22:05:00|44694.4|44674.4|44698.4|44678.4|44698.4|44678.4|44693|44673|0
1739484600000|2025-02-13 22:10:00|44697.3|44677.3|44698.6|44678.6|44698.6|44678.6|44696.8|44676.8|0
1739484900000|2025-02-13 22:15:00|44699.1|44679.1|44708.8|44688.8|44713.1|44693.1|44696.7|44676.7|0
1739485200000|2025-02-13 22:20:00|44709.9|44689.9|44714.5|44694.5|44714.5|44694.5|44709.9|44689.9|0
1739485500000|2025-02-13 22:25:00|44714.8|44694.8|44714.4|44694.4|44714.9|44694.9|44714.4|44694.4|0
1739485800000|2025-02-13 22:30:00|44717.9|44697.9|44718.2|44698.2|44718.4|44698.4|44717.9|44697.9|0
1739486100000|2025-02-13 22:35:00|44717.6|44697.6|44717.9|44697.9|44718|44698|44717.6|44697.6|0
1739486400000|2025-02-13 22:40:00|44719.8|44699.8|44719.5|44699.5|44719.8|44699.8|44718.9|44698.9|0
1739486700000|2025-02-13 22:45:00|44716.8|44696.8|44713.1|44693.1|44716.8|44696.8|44708.3|44688.3|0
1739487000000|2025-02-13 22:50:00|44711.8|44691.8|44709.8|44689.8|44711.9|44691.9|44705.7|44685.7|0
1739487300000|2025-02-13 22:55:00|44709.9|44689.9|44710.3|44690.3|44712.9|44692.9|44708.8|44688.8|0
1739487600000|2025-02-13 23:00:00|44715.5|44695.5|44725.5|44705.5|44738.5|44718.5|44715.5|44695.5|0
1739487900000|2025-02-13 23:05:00|44726|44706|44714.5|44694.5|44731|44711|44709|44689|0
1739488200000|2025-02-13 23:10:00|44715|44695|44722.5|44702.5|44725.5|44705.5|44711|44691|0
1739488500000|2025-02-13 23:15:00|44723|44703|44721|44701|44727.5|44707.5|44717.5|44697.5|0
1739488800000|2025-02-13 23:20:00|44721.5|44701.5|44731.5|44711.5|44733.5|44713.5|44721|44701|0
1739489100000|2025-02-13 23:25:00|44731|44711|44728.5|44708.5|44733|44713|44726.5|44706.5|0
1739489400000|2025-02-13 23:30:00|44729.5|44709.5|44714|44694|44732.5|44712.5|44711.5|44691.5|0
1739489700000|2025-02-13 23:35:00|44714.5|44694.5|44720|44700|44722|44702|44710.5|44690.5|0
1739490000000|2025-02-13 23:40:00|44719.5|44699.5|44723|44703|44723.5|44703.5|44716|44696|0
1739490300000|2025-02-13 23:45:00|44723.5|44703.5|44727|44707|44729|44709|44723.5|44703.5|0
1739490600000|2025-02-13 23:50:00|44727.5|44707.5|44725.5|44705.5|44729|44709|44723|44703|0
1739490900000|2025-02-13 23:55:00|44726|44706|44726|44706|44728.5|44708.5|44720|44700|0
1739491200000|2025-02-14 00:00:00|44727|44707|44730.5|44710.5|44741.5|44721.5|44726|44706|0
1739491500000|2025-02-14 00:05:00|44730|44710|44716|44696|44730.5|44710.5|44715.5|44695.5|0
1739491800000|2025-02-14 00:10:00|44716.5|44696.5|44714.5|44694.5|44717|44697|44710.5|44690.5|0
1739492100000|2025-02-14 00:15:00|44714|44694|44731|44711|44732|44712|44714|44694|0
1739492400000|2025-02-14 00:20:00|44731.5|44711.5|44727.5|44707.5|44735.5|44715.5|44725|44705|0
1739492700000|2025-02-14 00:25:00|44728|44708|44734.5|44714.5|44736.5|44716.5|44727.5|44707.5|0
1739493000000|2025-02-14 00:30:00|44735|44715|44724.5|44704.5|44735|44715|44724.5|44704.5|0
1739493300000|2025-02-14 00:35:00|44725|44705|44728.5|44708.5|44730.5|44710.5|44725|44705|0
1739493600000|2025-02-14 00:40:00|44728|44708|44730.5|44710.5|44730.5|44710.5|44724.5|44704.5|0
1739493900000|2025-02-14 00:45:00|44730|44710|44724.5|44704.5|44730.5|44710.5|44723.5|44703.5|0
1739494200000|2025-02-14 00:50:00|44725|44705|44725.5|44705.5|44731|44711|44721|44701|0
1739494500000|2025-02-14 00:55:00|44726.5|44706.5|44723.5|44703.5|44726.5|44706.5|44719.5|44699.5|0
1739494800000|2025-02-14 01:00:00|44722.5|44702.5|44726.5|44706.5|44728.5|44708.5|44720.5|44700.5|0
1739495100000|2025-02-14 01:05:00|44726|44706|44734.5|44714.5|44738.5|44718.5|44725.5|44705.5|0
1739495400000|2025-02-14 01:10:00|44734|44714|44734.5|44714.5|44737.5|44717.5|44731.5|44711.5|0
1739495700000|2025-02-14 01:15:00|44735|44715|44731.5|44711.5|44737.5|44717.5|44725|44705|0
1739496000000|2025-02-14 01:20:00|44732|44712|44732.5|44712.5|44737.5|44717.5|44731.5|44711.5|0
1739496300000|2025-02-14 01:25:00|44732|44712|44739.5|44719.5|44741.5|44721.5|44731.5|44711.5|0
1739496600000|2025-02-14 01:30:00|44740|44720|44758.5|44738.5|44759.5|44739.5|44735.5|44715.5|0
1739496900000|2025-02-14 01:35:00|44756|44736|44765|44745|44766|44746|44746|44726|0
1739497200000|2025-02-14 01:40:00|44764.5|44744.5|44763|44743|44769|44749|44761.5|44741.5|0
1739497500000|2025-02-14 01:45:00|44762.5|44742.5|44758.5|44738.5|44767|44747|44756.5|44736.5|0
1739497800000|2025-02-14 01:50:00|44759|44739|44760.5|44740.5|44762|44742|44756.5|44736.5|0
1739498100000|2025-02-14 01:55:00|44760|44740|44765.5|44745.5|44766.5|44746.5|44759.5|44739.5|0
1739498400000|2025-02-14 02:00:00|44765|44745|44766|44746|44767.5|44747.5|44760.5|44740.5|0
1739498700000|2025-02-14 02:05:00|44764.5|44744.5|44769|44749|44770.5|44750.5|44764.5|44744.5|0
1739499000000|2025-02-14 02:10:00|44769.5|44749.5|44767|44747|44772.5|44752.5|44767|44747|0
1739499300000|2025-02-14 02:15:00|44767.5|44747.5|44765.5|44745.5|44770|44750|44759.5|44739.5|0
1739499600000|2025-02-14 02:20:00|44766|44746|44764.5|44744.5|44767.5|44747.5|44762|44742|0
1739499900000|2025-02-14 02:25:00|44764|44744|44760.5|44740.5|44764.5|44744.5|44760.5|44740.5|0
1739500200000|2025-02-14 02:30:00|44761|44741|44762.5|44742.5|44767|44747|44756.5|44736.5|0
1739500500000|2025-02-14 02:35:00|44760.5|44740.5|44768.5|44748.5|44769|44749|44760.5|44740.5|0
1739500800000|2025-02-14 02:40:00|44769|44749|44765.5|44745.5|44771.5|44751.5|44762.5|44742.5|0
1739501100000|2025-02-14 02:45:00|44765|44745|44764.5|44744.5|44768|44748|44763.5|44743.5|0
1739501400000|2025-02-14 02:50:00|44765|44745|44766.5|44746.5|44768|44748|44763.5|44743.5|0
1739501700000|2025-02-14 02:55:00|44767.5|44747.5|44765|44745|44767.5|44747.5|44763.5|44743.5|0
1739502000000|2025-02-14 03:00:00|44766|44746|44760.5|44740.5|44768.5|44748.5|44760|44740|0
1739502300000|2025-02-14 03:05:00|44761|44741|44753.5|44733.5|44761|44741|44752|44732|0
1739502600000|2025-02-14 03:10:00|44754|44734|44756.5|44736.5|44757.5|44737.5|44752|44732|0
1739502900000|2025-02-14 03:15:00|44757|44737|44750.5|44730.5|44757|44737|44750.5|44730.5|0
1739503200000|2025-02-14 03:20:00|44751|44731|44749.5|44729.5|44753.5|44733.5|44749|44729|0
1739503500000|2025-02-14 03:25:00|44749|44729|44752|44732|44753.5|44733.5|44748.5|44728.5|0
1739503800000|2025-02-14 03:30:00|44751.5|44731.5|44751.5|44731.5|44753.5|44733.5|44749.5|44729.5|0
1739504100000|2025-02-14 03:35:00|44751|44731|44752.5|44732.5|44753|44733|44749.5|44729.5|0
1739504400000|2025-02-14 03:40:00|44753|44733|44752.5|44732.5|44754.5|44734.5|44751|44731|0
1739504700000|2025-02-14 03:45:00|44752|44732|44757.5|44737.5|44758.5|44738.5|44750.5|44730.5|0
1739505000000|2025-02-14 03:50:00|44758|44738|44761.5|44741.5|44761.5|44741.5|44756.5|44736.5|0
1739505300000|2025-02-14 03:55:00|44762.5|44742.5|44759.5|44739.5|44763.5|44743.5|44759.5|44739.5|0
1739505600000|2025-02-14 04:00:00|44759|44739|44758.5|44738.5|44762|44742|44758|44738|0
1739505900000|2025-02-14 04:05:00|44759.5|44739.5|44757|44737|44762.5|44742.5|44756.5|44736.5|0
1739506200000|2025-02-14 04:10:00|44756.5|44736.5|44756.5|44736.5|44758.5|44738.5|44756|44736|0
1739506500000|2025-02-14 04:15:00|44756|44736|44755.5|44735.5|44757.5|44737.5|44755|44735|0
1739506800000|2025-02-14 04:20:00|44756|44736|44756|44736|44757|44737|44755.5|44735.5|0
1739507100000|2025-02-14 04:25:00|44756.5|44736.5|44756|44736|44761.5|44741.5|44755.5|44735.5|0
1739507400000|2025-02-14 04:30:00|44756.5|44736.5|44754.5|44734.5|44757.5|44737.5|44754.5|44734.5|0
1739507700000|2025-02-14 04:35:00|44755|44735|44756.5|44736.5|44758|44738|44754.5|44734.5|0
1739508000000|2025-02-14 04:40:00|44757|44737|44758.5|44738.5|44759|44739|44755.5|44735.5|0
1739508300000|2025-02-14 04:45:00|44758|44738|44758.5|44738.5|44759|44739|44756.5|44736.5|0
1739508600000|2025-02-14 04:50:00|44758|44738|44756.5|44736.5|44758|44738|44755.5|44735.5|0
1739508900000|2025-02-14 04:55:00|44757|44737|44757.5|44737.5|44758.5|44738.5|44756.5|44736.5|0
1739509200000|2025-02-14 05:00:00|44757|44737|44758.5|44738.5|44761|44741|44757|44737|0
1739509500000|2025-02-14 05:05:00|44759|44739|44752.5|44732.5|44759|44739|44751.5|44731.5|0
1739509800000|2025-02-14 05:10:00|44752|44732|44752.5|44732.5|44756|44736|44751|44731|0
1739510100000|2025-02-14 05:15:00|44753|44733|44755.5|44735.5|44756.5|44736.5|44753|44733|0
1739510400000|2025-02-14 05:20:00|44756|44736|44751|44731|44756.5|44736.5|44750.5|44730.5|0
1739510700000|2025-02-14 05:25:00|44751.5|44731.5|44747|44727|44751.5|44731.5|44747|44727|0
1739511000000|2025-02-14 05:30:00|44747.5|44727.5|44739.5|44719.5|44748|44728|44739.5|44719.5|0
1739511300000|2025-02-14 05:35:00|44740|44720|44734.5|44714.5|44743.5|44723.5|44733.5|44713.5|0
1739511600000|2025-02-14 05:40:00|44738.5|44718.5|44739.5|44719.5|44741.5|44721.5|44735|44715|0
1739511900000|2025-02-14 05:45:00|44739|44719|44735.5|44715.5|44741|44721|44735.5|44715.5|0
1739512200000|2025-02-14 05:50:00|44735|44715|44738|44718|44741|44721|44735|44715|0
1739512500000|2025-02-14 05:55:00|44737.5|44717.5|44735.5|44715.5|44740.5|44720.5|44734.5|44714.5|0
1739512800000|2025-02-14 06:00:00|44735|44715|44738.5|44718.5|44739|44719|44733.5|44713.5|0
1739513100000|2025-02-14 06:05:00|44739|44719|44738.5|44718.5|44741.5|44721.5|44737.5|44717.5|0
1739513400000|2025-02-14 06:10:00|44739|44719|44743.5|44723.5|44744.5|44724.5|44739|44719|0
1739513700000|2025-02-14 06:15:00|44743|44723|44741|44721|44744|44724|44740|44720|0
1739514000000|2025-02-14 06:20:00|44741.5|44721.5|44739.5|44719.5|44741.5|44721.5|44736.5|44716.5|0
1739514300000|2025-02-14 06:25:00|44740|44720|44734.5|44714.5|44742|44722|44734|44714|0
1739514600000|2025-02-14 06:30:00|44733.5|44713.5|44735.5|44715.5|44740.5|44720.5|44730.5|44710.5|0
1739514900000|2025-02-14 06:35:00|44735|44715|44735.5|44715.5|44740|44720|44734.5|44714.5|0
1739515200000|2025-02-14 06:40:00|44736|44716|44738.5|44718.5|44738.5|44718.5|44735.5|44715.5|0
1739515500000|2025-02-14 06:45:00|44739|44719|44737.5|44717.5|44739.5|44719.5|44736.5|44716.5|0
1739515800000|2025-02-14 06:50:00|44737|44717|44737|44717|44738.5|44718.5|44733.5|44713.5|0
1739516100000|2025-02-14 06:55:00|44736.5|44716.5|44737.5|44717.5|44739.5|44719.5|44734.5|44714.5|0
1739516400000|2025-02-14 07:00:00|44738|44718|44750.5|44730.5|44751|44731|44738|44718|0
1739516700000|2025-02-14 07:05:00|44751|44731|44761|44741|44766.5|44746.5|44751|44731|0
1739517000000|2025-02-14 07:10:00|44760.5|44740.5|44764.5|44744.5|44767.5|44747.5|44757|44737|0
1739517300000|2025-02-14 07:15:00|44764|44744|44759.5|44739.5|44767|44747|44759|44739|0
1739517600000|2025-02-14 07:20:00|44759|44739|44750|44730|44760|44740|44750|44730|0
1739517900000|2025-02-14 07:25:00|44750.5|44730.5|44748|44728|44754|44734|44747|44727|0
1739518200000|2025-02-14 07:30:00|44748.5|44728.5|44746.5|44726.5|44751|44731|44745.5|44725.5|0
1739518500000|2025-02-14 07:35:00|44747|44727|44743.5|44723.5|44750|44730|44739.5|44719.5|0
1739518800000|2025-02-14 07:40:00|44744|44724|44742.5|44722.5|44745|44725|44738|44718|0
1739519100000|2025-02-14 07:45:00|44742|44722|44740.5|44720.5|44743|44723|44737.5|44717.5|0
1739519400000|2025-02-14 07:50:00|44740|44720|44733.5|44713.5|44740.5|44720.5|44732.5|44712.5|0
1739519700000|2025-02-14 07:55:00|44734|44714|44731.5|44711.5|44735.5|44715.5|44730.5|44710.5|0
1739520000000|2025-02-14 08:00:00|44725.5|44705.5|44724.5|44704.5|44731.5|44711.5|44713|44693|0
1739520300000|2025-02-14 08:05:00|44724|44704|44705.5|44685.5|44725.5|44705.5|44705.5|44685.5|0
1739520600000|2025-02-14 08:10:00|44706.5|44686.5|44701|44681|44708|44688|44700|44680|0
1739520900000|2025-02-14 08:15:00|44700.5|44680.5|44698.5|44678.5|44708.5|44688.5|44697.5|44677.5|0
1739521200000|2025-02-14 08:20:00|44699|44679|44705.5|44685.5|44711.5|44691.5|44699|44679|0
1739521500000|2025-02-14 08:25:00|44705|44685|44701|44681|44709|44689|44700.5|44680.5|0
1739521800000|2025-02-14 08:30:00|44700.5|44680.5|44703.5|44683.5|44708|44688|44695.5|44675.5|0
1739522100000|2025-02-14 08:35:00|44703|44683|44675.5|44655.5|44705.5|44685.5|44675|44655|0
1739522400000|2025-02-14 08:40:00|44677.5|44657.5|44670.5|44650.5|44684.5|44664.5|44670.5|44650.5|0
1739522700000|2025-02-14 08:45:00|44670|44650|44678|44658|44684.5|44664.5|44670|44650|0
1739523000000|2025-02-14 08:50:00|44677.5|44657.5|44670.5|44650.5|44680|44660|44662|44642|0
1739523300000|2025-02-14 08:55:00|44670|44650|44677|44657|44680.5|44660.5|44670|44650|0
1739523600000|2025-02-14 09:00:00|44677.5|44657.5|44679.5|44659.5|44686.5|44666.5|44668.5|44648.5|0
1739523900000|2025-02-14 09:05:00|44678|44658|44666.5|44646.5|44681|44661|44659|44639|0
1739524200000|2025-02-14 09:10:00|44666|44646|44669.5|44649.5|44676.5|44656.5|44657|44637|0
1739524500000|2025-02-14 09:15:00|44669|44649|44674|44654|44675.5|44655.5|44664.5|44644.5|0
1739524800000|2025-02-14 09:20:00|44672.5|44652.5|44674.5|44654.5|44681|44661|44670|44650|0
1739525100000|2025-02-14 09:25:00|44675|44655|44680|44660|44681.5|44661.5|44672|44652|0
1739525400000|2025-02-14 09:30:00|44679|44659|44685.5|44665.5|44691|44671|44676.5|44656.5|0
1739525700000|2025-02-14 09:35:00|44685|44665|44670.5|44650.5|44689.5|44669.5|44669.5|44649.5|0
1739526000000|2025-02-14 09:40:00|44671|44651|44662|44642|44676.5|44656.5|44657.5|44637.5|0
1739526300000|2025-02-14 09:45:00|44660.5|44640.5|44649.5|44629.5|44662|44642|44649.5|44629.5|0
1739526600000|2025-02-14 09:50:00|44649|44629|44638.5|44618.5|44649.5|44629.5|44624.5|44604.5|0
1739526900000|2025-02-14 09:55:00|44639|44619|44632.5|44612.5|44639|44619|44629|44609|0
1739527200000|2025-02-14 10:00:00|44631.5|44611.5|44624.5|44604.5|44632.5|44612.5|44623.5|44603.5|0
1739527500000|2025-02-14 10:05:00|44625|44605|44619.5|44599.5|44627|44607|44615|44595|0
1739527800000|2025-02-14 10:10:00|44620|44600|44609|44589|44622.5|44602.5|44605|44585|0
1739528100000|2025-02-14 10:15:00|44609.5|44589.5|44613.5|44593.5|44615|44595|44605.5|44585.5|0
1739528400000|2025-02-14 10:20:00|44614|44594|44594.5|44574.5|44616.5|44596.5|44592.5|44572.5|0
1739528700000|2025-02-14 10:25:00|44595.5|44575.5|44611.5|44591.5|44612.5|44592.5|44594.5|44574.5|0
1739529000000|2025-02-14 10:30:00|44611|44591|44607.5|44587.5|44617|44597|44606|44586|0
1739529300000|2025-02-14 10:35:00|44608|44588|44585.5|44565.5|44608.5|44588.5|44582|44562|0
1739529600000|2025-02-14 10:40:00|44585|44565|44581|44561|44597|44577|44580.5|44560.5|0
1739529900000|2025-02-14 10:45:00|44580.5|44560.5|44582.5|44562.5|44585.5|44565.5|44575.5|44555.5|0
1739530200000|2025-02-14 10:50:00|44581.5|44561.5|44582|44562|44582.5|44562.5|44568.5|44548.5|0
1739530500000|2025-02-14 10:55:00|44582.5|44562.5|44577|44557|44587|44567|44573.5|44553.5|0
1739530800000|2025-02-14 11:00:00|44577.5|44557.5|44562.5|44542.5|44577.5|44557.5|44561|44541|0
1739531100000|2025-02-14 11:05:00|44563|44543|44548|44528|44569|44549|44546|44526|0
1739531400000|2025-02-14 11:10:00|44549|44529|44557.5|44537.5|44560.5|44540.5|44549|44529|0
1739531700000|2025-02-14 11:15:00|44556.5|44536.5|44569.5|44549.5|44572|44552|44556.5|44536.5|0
1739532000000|2025-02-14 11:20:00|44568|44548|44551|44531|44569|44549|44550.5|44530.5|0
1739532300000|2025-02-14 11:25:00|44550.5|44530.5|44540.5|44520.5|44551.5|44531.5|44536.5|44516.5|0
1739532600000|2025-02-14 11:30:00|44539|44519|44551.5|44531.5|44554|44534|44539|44519|0
1739532900000|2025-02-14 11:35:00|44552|44532|44565.5|44545.5|44567|44547|44551.5|44531.5|0
1739533200000|2025-02-14 11:40:00|44565|44545|44570.5|44550.5|44574|44554|44561|44541|0
1739533500000|2025-02-14 11:45:00|44571|44551|44564.5|44544.5|44571|44551|44554|44534|0
1739533800000|2025-02-14 11:50:00|44563.5|44543.5|44574|44554|44574|44554|44563|44543|0
1739534100000|2025-02-14 11:55:00|44573.5|44553.5|44581.5|44561.5|44585|44565|44572.5|44552.5|0
1739534400000|2025-02-14 12:00:00|44581|44561|44589.5|44569.5|44597|44577|44579|44559|0
1739534700000|2025-02-14 12:05:00|44589|44569|44597|44577|44598|44578|44588|44568|0
1739535000000|2025-02-14 12:10:00|44597.5|44577.5|44602.5|44582.5|44608|44588|44597.5|44577.5|0
1739535300000|2025-02-14 12:15:00|44603|44583|44584|44564|44607|44587|44582.5|44562.5|0
1739535600000|2025-02-14 12:20:00|44583.5|44563.5|44584|44564|44588|44568|44581.5|44561.5|0
1739535900000|2025-02-14 12:25:00|44585|44565|44589.5|44569.5|44597.5|44577.5|44581.5|44561.5|0
1739536200000|2025-02-14 12:30:00|44588|44568|44587.5|44567.5|44592.5|44572.5|44582|44562|0
1739536500000|2025-02-14 12:35:00|44587|44567|44589.5|44569.5|44590.5|44570.5|44580|44560|0
1739536800000|2025-02-14 12:40:00|44590|44570|44583.5|44563.5|44592|44572|44582.5|44562.5|0
1739537100000|2025-02-14 12:45:00|44583|44563|44586.5|44566.5|44587.5|44567.5|44581.5|44561.5|0
1739537400000|2025-02-14 12:50:00|44586|44566|44594.5|44574.5|44599|44579|44584.5|44564.5|0
1739537700000|2025-02-14 12:55:00|44594|44574|44609|44589|44611|44591|44590|44570|0
1739538000000|2025-02-14 13:00:00|44605.5|44585.5|44607.5|44587.5|44610|44590|44603|44583|0
1739538300000|2025-02-14 13:05:00|44606.5|44586.5|44608.5|44588.5|44615.5|44595.5|44604.5|44584.5|0
1739538600000|2025-02-14 13:10:00|44608|44588|44617.5|44597.5|44622.5|44602.5|44608|44588|0
1739538900000|2025-02-14 13:15:00|44617|44597|44614.5|44594.5|44621.5|44601.5|44612.5|44592.5|0
1739539200000|2025-02-14 13:20:00|44614|44594|44607.5|44587.5|44618.5|44598.5|44607.5|44587.5|0
1739539500000|2025-02-14 13:25:00|44606.5|44586.5|44601.5|44581.5|44611|44591|44599|44579|0
1739539800000|2025-02-14 13:30:00|44618|44598|44613|44593|44626.5|44606.5|44597|44577|0
1739540100000|2025-02-14 13:35:00|44612|44592|44611|44591|44612.5|44592.5|44595.5|44575.5|0
1739540400000|2025-02-14 13:40:00|44612|44592|44622.5|44602.5|44628.5|44608.5|44612|44592|0
1739540700000|2025-02-14 13:45:00|44622|44602|44637.5|44617.5|44637.5|44617.5|44618.5|44598.5|0
1739541000000|2025-02-14 13:50:00|44638|44618|44638.5|44618.5|44642.5|44622.5|44633.5|44613.5|0
1739541300000|2025-02-14 13:55:00|44639|44619|44643|44623|44645.5|44625.5|44631|44611|0
1739541600000|2025-02-14 14:00:00|44644|44624|44659.5|44639.5|44661.5|44641.5|44640|44620|0
1739541900000|2025-02-14 14:05:00|44660|44640|44656|44636|44663.5|44643.5|44654.5|44634.5|0
1739542200000|2025-02-14 14:10:00|44653.5|44633.5|44660|44640|44661.5|44641.5|44647.5|44627.5|0
1739542500000|2025-02-14 14:15:00|44660.5|44640.5|44666.5|44646.5|44668.5|44648.5|44658.5|44638.5|0
1739542800000|2025-02-14 14:20:00|44665.5|44645.5|44678|44658|44682.5|44662.5|44665.5|44645.5|0
1739543100000|2025-02-14 14:25:00|44677.5|44657.5|44662.5|44642.5|44692|44672|44647|44627|0
1739543400000|2025-02-14 14:30:00|44667.5|44647.5|44659.5|44639.5|44692.5|44672.5|44626.5|44606.5|0
1739543700000|2025-02-14 14:35:00|44659|44639|44699.5|44679.5|44704|44684|44630|44610|0
1739544000000|2025-02-14 14:40:00|44702|44682|44710.5|44690.5|44730.5|44710.5|44702|44682|0
1739544300000|2025-02-14 14:45:00|44708.5|44688.5|44693|44673|44717.5|44697.5|44677|44657|0
1739544600000|2025-02-14 14:50:00|44693.5|44673.5|44688.5|44668.5|44708.5|44688.5|44684|44664|0
1739544900000|2025-02-14 14:55:00|44688|44668|44709.5|44689.5|44710.5|44690.5|44671.5|44651.5|0
1739545200000|2025-02-14 15:00:00|44717.5|44697.5|44723.5|44703.5|44736.5|44716.5|44701.5|44681.5|0
1739545500000|2025-02-14 15:05:00|44726|44706|44752|44732|44759|44739|44726|44706|0
1739545800000|2025-02-14 15:10:00|44751|44731|44694.5|44674.5|44751|44731|44680|44660|0
1739546100000|2025-02-14 15:15:00|44695|44675|44671.5|44651.5|44720.5|44700.5|44666.5|44646.5|0
1739546400000|2025-02-14 15:20:00|44669.5|44649.5|44643.5|44623.5|44677.5|44657.5|44627|44607|0
1739546700000|2025-02-14 15:25:00|44637|44617|44619|44599|44652|44632|44615.5|44595.5|0
1739547000000|2025-02-14 15:30:00|44619.5|44599.5|44652.5|44632.5|44653|44633|44611.5|44591.5|0
1739547300000|2025-02-14 15:35:00|44654|44634|44658|44638|44673.5|44653.5|44642.5|44622.5|0
1739547600000|2025-02-14 15:40:00|44658.5|44638.5|44655.5|44635.5|44666.5|44646.5|44636|44616|0
1739547900000|2025-02-14 15:45:00|44657|44637|44677.5|44657.5|44683.5|44663.5|44655|44635|0
1739548200000|2025-02-14 15:50:00|44677|44657|44657.5|44637.5|44689|44669|44657.5|44637.5|0
1739548500000|2025-02-14 15:55:00|44657|44637|44644.5|44624.5|44659.5|44639.5|44639.5|44619.5|0
1739548800000|2025-02-14 16:00:00|44645.5|44625.5|44675.5|44655.5|44685|44665|44645.5|44625.5|0
1739549100000|2025-02-14 16:05:00|44677|44657|44693.5|44673.5|44694|44674|44672.5|44652.5|0
1739549400000|2025-02-14 16:10:00|44691.5|44671.5|44651.5|44631.5|44700.5|44680.5|44651|44631|0
1739549700000|2025-02-14 16:15:00|44654|44634|44603.5|44583.5|44654|44634|44602|44582|0
1739550000000|2025-02-14 16:20:00|44605.5|44585.5|44594|44574|44605.5|44585.5|44574.5|44554.5|0
1739550300000|2025-02-14 16:25:00|44593.5|44573.5|44601.5|44581.5|44630|44610|44591.5|44571.5|0
1739550600000|2025-02-14 16:30:00|44599.5|44579.5|44612.5|44592.5|44613|44593|44581.5|44561.5|0
1739550900000|2025-02-14 16:35:00|44609|44589|44607.5|44587.5|44614.5|44594.5|44589|44569|0
1739551200000|2025-02-14 16:40:00|44608|44588|44620|44600|44624.5|44604.5|44608|44588|0
1739551500000|2025-02-14 16:45:00|44621.5|44601.5|44601|44581|44627.5|44607.5|44590.5|44570.5|0
1739551800000|2025-02-14 16:50:00|44602|44582|44628.5|44608.5|44630.5|44610.5|44594.5|44574.5|0
1739552100000|2025-02-14 16:55:00|44627|44607|44643|44623|44647|44627|44619|44599|0
1739552400000|2025-02-14 17:00:00|44642.5|44622.5|44627.5|44607.5|44646.5|44626.5|44618|44598|0
1739552700000|2025-02-14 17:05:00|44628.5|44608.5|44597.5|44577.5|44628.5|44608.5|44592.5|44572.5|0
1739553000000|2025-02-14 17:10:00|44597|44577|44594.5|44574.5|44598.5|44578.5|44573|44553|0
1739553300000|2025-02-14 17:15:00|44595|44575|44590|44570|44601|44581|44580|44560|0
1739553600000|2025-02-14 17:20:00|44591.5|44571.5|44592|44572|44601|44581|44584.5|44564.5|0
1739553900000|2025-02-14 17:25:00|44591|44571|44580.5|44560.5|44593.5|44573.5|44569.5|44549.5|0
1739554200000|2025-02-14 17:30:00|44583.5|44563.5|44596|44576|44596|44576|44573.5|44553.5|0
1739554500000|2025-02-14 17:35:00|44595.5|44575.5|44574|44554|44606|44586|44573.5|44553.5|0
1739554800000|2025-02-14 17:40:00|44571|44551|44569.5|44549.5|44581.5|44561.5|44549.5|44529.5|0
1739555100000|2025-02-14 17:45:00|44570|44550|44600.5|44580.5|44600.5|44580.5|44564.5|44544.5|0
1739555400000|2025-02-14 17:50:00|44599.5|44579.5|44601|44581|44611|44591|44592|44572|0
1739555700000|2025-02-14 17:55:00|44600|44580|44596.5|44576.5|44610|44590|44584|44564|0
1739556000000|2025-02-14 18:00:00|44597.5|44577.5|44597|44577|44605.5|44585.5|44589.5|44569.5|0
1739556300000|2025-02-14 18:05:00|44594|44574|44581|44561|44594|44574|44576.5|44556.5|0
1739556600000|2025-02-14 18:10:00|44582.5|44562.5|44578.5|44558.5|44589.5|44569.5|44572.5|44552.5|0
1739556900000|2025-02-14 18:15:00|44577|44557|44594.5|44574.5|44597.5|44577.5|44573|44553|0
1739557200000|2025-02-14 18:20:00|44593.5|44573.5|44599.5|44579.5|44601.5|44581.5|44585.5|44565.5|0
1739557500000|2025-02-14 18:25:00|44599|44579|44600|44580|44602.5|44582.5|44590.5|44570.5|0
1739557800000|2025-02-14 18:30:00|44599.5|44579.5|44624|44604|44628.5|44608.5|44598.5|44578.5|0
1739558100000|2025-02-14 18:35:00|44625|44605|44625.5|44605.5|44625.5|44605.5|44610.5|44590.5|0
1739558400000|2025-02-14 18:40:00|44627|44607|44621.5|44601.5|44637.5|44617.5|44618.5|44598.5|0
1739558700000|2025-02-14 18:45:00|44622|44602|44641.5|44621.5|44641.5|44621.5|44620.5|44600.5|0
1739559000000|2025-02-14 18:50:00|44641|44621|44627.5|44607.5|44647|44627|44627|44607|0
1739559300000|2025-02-14 18:55:00|44626|44606|44623.5|44603.5|44631|44611|44620.5|44600.5|0
1739559600000|2025-02-14 19:00:00|44624.5|44604.5|44626.5|44606.5|44632.5|44612.5|44617.5|44597.5|0
1739559900000|2025-02-14 19:05:00|44627|44607|44621.5|44601.5|44632.5|44612.5|44616.5|44596.5|0
1739560200000|2025-02-14 19:10:00|44621|44601|44632.5|44612.5|44632.5|44612.5|44620|44600|0
1739560500000|2025-02-14 19:15:00|44630.5|44610.5|44610|44590|44631|44611|44606.5|44586.5|0
1739560800000|2025-02-14 19:20:00|44609|44589|44607.5|44587.5|44610.5|44590.5|44600|44580|0
1739561100000|2025-02-14 19:25:00|44608.5|44588.5|44588|44568|44609.5|44589.5|44581.5|44561.5|0
1739561400000|2025-02-14 19:30:00|44587.5|44567.5|44592|44572|44594|44574|44576|44556|0
1739561700000|2025-02-14 19:35:00|44591.5|44571.5|44589|44569|44599.5|44579.5|44580.5|44560.5|0
1739562000000|2025-02-14 19:40:00|44588.5|44568.5|44595.5|44575.5|44597.5|44577.5|44584.5|44564.5|0
1739562300000|2025-02-14 19:45:00|44595|44575|44590.5|44570.5|44604.5|44584.5|44586|44566|0
1739562600000|2025-02-14 19:50:00|44590|44570|44583|44563|44594.5|44574.5|44576|44556|0
1739562900000|2025-02-14 19:55:00|44582.5|44562.5|44589|44569|44595|44575|44565.5|44545.5|0
1739563200000|2025-02-14 20:00:00|44587.5|44567.5|44574.5|44554.5|44587.5|44567.5|44568.5|44548.5|0
1739563500000|2025-02-14 20:05:00|44574|44554|44571.5|44551.5|44577|44557|44563|44543|0
1739563800000|2025-02-14 20:10:00|44569.5|44549.5|44561.5|44541.5|44569.5|44549.5|44547|44527|0
1739564100000|2025-02-14 20:15:00|44562.5|44542.5|44570.5|44550.5|44580|44560|44559|44539|0
1739564400000|2025-02-14 20:20:00|44571|44551|44536.5|44516.5|44574|44554|44534.5|44514.5|0
1739564700000|2025-02-14 20:25:00|44537|44517|44517.5|44497.5|44543|44523|44509.5|44489.5|0
1739565000000|2025-02-14 20:30:00|44515.5|44495.5|44528.5|44508.5|44529.5|44509.5|44501|44481|0
1739565300000|2025-02-14 20:35:00|44529|44509|44536.5|44516.5|44540|44520|44519.5|44499.5|0
1739565600000|2025-02-14 20:40:00|44535.5|44515.5|44502.5|44482.5|44535.5|44515.5|44495.5|44475.5|0
1739565900000|2025-02-14 20:45:00|44505.5|44485.5|44496.5|44476.5|44505.5|44485.5|44485.5|44465.5|0
1739566200000|2025-02-14 20:50:00|44505.5|44485.5|44530.5|44510.5|44534.5|44514.5|44498.5|44478.5|0
1739566500000|2025-02-14 20:55:00|44525|44505|44529.5|44509.5|44547|44527|44521|44501|0
1739566800000|2025-02-14 21:00:00|44523.4|44503.4|44516.9|44496.9|44523.4|44503.4|44491.4|44471.4|0
1739567100000|2025-02-14 21:05:00|44514.9|44494.9|44513.9|44493.9|44523.9|44503.9|44512.9|44492.9|0
1739567400000|2025-02-14 21:10:00|44515.9|44495.9|44521.9|44501.9|44522.9|44502.9|44510.9|44490.9|0
1739567700000|2025-02-14 21:15:00|44520.9|44500.9|44515.9|44495.9|44520.9|44500.9|44511.9|44491.9|0
1739568000000|2025-02-14 21:20:00|44514.9|44494.9|44520.4|44500.4|44522.9|44502.9|44512.9|44492.9|0
1739568300000|2025-02-14 21:25:00|44520.9|44500.9|44512.9|44492.9|44520.9|44500.9|44508.9|44488.9|0
1739568600000|2025-02-14 21:30:00|44513.4|44493.4|44509.9|44489.9|44515.9|44495.9|44504.4|44484.4|0
1739568900000|2025-02-14 21:35:00|44509.4|44489.4|44515.9|44495.9|44515.9|44495.9|44505.9|44485.9|0
1739569200000|2025-02-14 21:40:00|44515.4|44495.4|44512.4|44492.4|44517.9|44497.9|44512.4|44492.4|0
1739569500000|2025-02-14 21:45:00|44513.9|44493.9|44519.9|44499.9|44519.9|44499.9|44511.9|44491.9|0
1739569800000|2025-02-14 21:50:00|44519.4|44499.4|44518.9|44498.9|44521.9|44501.9|44513.4|44493.4|0
1739570100000|2025-02-14 21:55:00|44519.4|44499.4|44523.6|44503.6|44526.9|44506.9|44514.9|44494.9|0
1739618700000|2025-02-15 11:25:00|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|0
1739634300000|2025-02-15 15:45:00|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|0
1739648700000|2025-02-15 19:45:00|44520.7|44500.7|44520.7|44500.7|44520.7|44500.7|44520.7|44500.7|0
1739654100000|2025-02-15 21:15:00|44519.7|44499.7|44520.7|44500.7|44520.7|44500.7|44519.7|44499.7|0
1739685600000|2025-02-16 06:00:00|44519.7|44499.7|44518.7|44498.7|44519.7|44499.7|44518.7|44498.7|0
1739688600000|2025-02-16 06:50:00|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|0
1739715900000|2025-02-16 14:25:00|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|0
1739725800000|2025-02-16 17:10:00|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|0
1739732700000|2025-02-16 19:05:00|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|0
1739745300000|2025-02-16 22:35:00|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|0
1739746800000|2025-02-16 23:00:00|44523.6|44503.6|44546.4|44526.4|44553.9|44533.9|44523.6|44503.6|0
1739747100000|2025-02-16 23:05:00|44546.9|44526.9|44528.9|44508.9|44549.4|44529.4|44527.9|44507.9|0
1739747400000|2025-02-16 23:10:00|44528.4|44508.4|44532.9|44512.9|44532.9|44512.9|44524.4|44504.4|0
1739747700000|2025-02-16 23:15:00|44534.4|44514.4|44527.4|44507.4|44539.9|44519.9|44525.9|44505.9|0
1739748000000|2025-02-16 23:20:00|44526.9|44506.9|44511.9|44491.9|44526.9|44506.9|44508.9|44488.9|0
1739748300000|2025-02-16 23:25:00|44513.9|44493.9|44499.4|44479.4|44516.4|44496.4|44492.4|44472.4|0
1739748600000|2025-02-16 23:30:00|44502.4|44482.4|44517.9|44497.9|44518.4|44498.4|44496.9|44476.9|0
1739748900000|2025-02-16 23:35:00|44516.4|44496.4|44510.9|44490.9|44518.4|44498.4|44507.4|44487.4|0
1739749200000|2025-02-16 23:40:00|44513.9|44493.9|44524.4|44504.4|44528.9|44508.9|44512.4|44492.4|0
1739749500000|2025-02-16 23:45:00|44523.9|44503.9|44526.9|44506.9|44528.9|44508.9|44520.4|44500.4|0
1739749800000|2025-02-16 23:50:00|44527.4|44507.4|44527.4|44507.4|44534.4|44514.4|44524.9|44504.9|0
1739750100000|2025-02-16 23:55:00|44526.9|44506.9|44528.4|44508.4|44530.4|44510.4|44524.4|44504.4|0
1739750400000|2025-02-17 00:00:00|44525.9|44505.9|44526.4|44506.4|44530.9|44510.9|44508.9|44488.9|0
1739750700000|2025-02-17 00:05:00|44526.9|44506.9|44540.4|44520.4|44541.4|44521.4|44526.4|44506.4|0
1739751000000|2025-02-17 00:10:00|44540.9|44520.9|44528.9|44508.9|44542.4|44522.4|44528.9|44508.9|0
1739751300000|2025-02-17 00:15:00|44529.9|44509.9|44534.4|44514.4|44538.4|44518.4|44529.9|44509.9|0
1739751600000|2025-02-17 00:20:00|44533.9|44513.9|44531.9|44511.9|44535.9|44515.9|44527.9|44507.9|0
1739751900000|2025-02-17 00:25:00|44532.9|44512.9|44525.4|44505.4|44534.9|44514.9|44524.4|44504.4|0
1739752200000|2025-02-17 00:30:00|44525.9|44505.9|44526.9|44506.9|44529.9|44509.9|44521.4|44501.4|0
1739752500000|2025-02-17 00:35:00|44525.4|44505.4|44522.4|44502.4|44527.4|44507.4|44520.9|44500.9|0
1739752800000|2025-02-17 00:40:00|44521.9|44501.9|44532.9|44512.9|44532.9|44512.9|44521.9|44501.9|0
1739753100000|2025-02-17 00:45:00|44533.4|44513.4|44537.9|44517.9|44538.4|44518.4|44527.4|44507.4|0
1739753400000|2025-02-17 00:50:00|44537.4|44517.4|44538.4|44518.4|44539.4|44519.4|44531.4|44511.4|0
1739753700000|2025-02-17 00:55:00|44538.9|44518.9|44538.4|44518.4|44541.9|44521.9|44537.4|44517.4|0
1739754000000|2025-02-17 01:00:00|44537.9|44517.9|44537.4|44517.4|44537.9|44517.9|44528.4|44508.4|0
1739754300000|2025-02-17 01:05:00|44536.9|44516.9|44534.4|44514.4|44541.4|44521.4|44534.4|44514.4|0
1739754600000|2025-02-17 01:10:00|44535.4|44515.4|44534.9|44514.9|44536.4|44516.4|44532.9|44512.9|0
1739754900000|2025-02-17 01:15:00|44535.4|44515.4|44540.9|44520.9|44541.9|44521.9|44533.4|44513.4|0
1739755200000|2025-02-17 01:20:00|44541.9|44521.9|44541.4|44521.4|44547.9|44527.9|44541.4|44521.4|0
1739755500000|2025-02-17 01:25:00|44541.9|44521.9|44543.9|44523.9|44543.9|44523.9|44540.4|44520.4|0
1739755800000|2025-02-17 01:30:00|44544.9|44524.9|44549.9|44529.9|44551.9|44531.9|44544.9|44524.9|0
1739756100000|2025-02-17 01:35:00|44549.4|44529.4|44549.9|44529.9|44552.9|44532.9|44547.9|44527.9|0
1739756400000|2025-02-17 01:40:00|44548.9|44528.9|44547.9|44527.9|44549.4|44529.4|44542.9|44522.9|0
1739756700000|2025-02-17 01:45:00|44547.4|44527.4|44543.9|44523.9|44547.9|44527.9|44542.4|44522.4|0
1739757000000|2025-02-17 01:50:00|44543.4|44523.4|44540.9|44520.9|44543.9|44523.9|44539.9|44519.9|0
1739757300000|2025-02-17 01:55:00|44540.4|44520.4|44540.9|44520.9|44542.9|44522.9|44537.9|44517.9|0
1739757600000|2025-02-17 02:00:00|44540.4|44520.4|44540.4|44520.4|44540.9|44520.9|44537.4|44517.4|0
1739757900000|2025-02-17 02:05:00|44539.9|44519.9|44538.4|44518.4|44540.4|44520.4|44534.4|44514.4|0
1739758200000|2025-02-17 02:10:00|44538.9|44518.9|44546.9|44526.9|44548.9|44528.9|44536.9|44516.9|0
1739758500000|2025-02-17 02:15:00|44546.4|44526.4|44542.9|44522.9|44546.4|44526.4|44542.9|44522.9|0
1739758800000|2025-02-17 02:20:00|44543.4|44523.4|44547.4|44527.4|44548.9|44528.9|44543.4|44523.4|0
1739759100000|2025-02-17 02:25:00|44546.4|44526.4|44551.9|44531.9|44554.9|44534.9|44544.9|44524.9|0
1739759400000|2025-02-17 02:30:00|44550.9|44530.9|44550.9|44530.9|44551.9|44531.9|44549.9|44529.9|0
1739759700000|2025-02-17 02:35:00|44551.4|44531.4|44549.4|44529.4|44552.9|44532.9|44548.9|44528.9|0
1739760000000|2025-02-17 02:40:00|44549.9|44529.9|44552.4|44532.4|44552.9|44532.9|44549.4|44529.4|0
1739760300000|2025-02-17 02:45:00|44551.4|44531.4|44548.9|44528.9|44551.9|44531.9|44546.9|44526.9|0
1739760600000|2025-02-17 02:50:00|44549.4|44529.4|44549.9|44529.9|44550.4|44530.4|44548.9|44528.9|0
1739760900000|2025-02-17 02:55:00|44550.4|44530.4|44551.4|44531.4|44551.9|44531.9|44549.9|44529.9|0
1739761200000|2025-02-17 03:00:00|44550.9|44530.9|44550.4|44530.4|44551.9|44531.9|44547.9|44527.9|0
1739761500000|2025-02-17 03:05:00|44550.9|44530.9|44548.4|44528.4|44551.4|44531.4|44546.9|44526.9|0
1739761800000|2025-02-17 03:10:00|44547.9|44527.9|44550.9|44530.9|44550.9|44530.9|44547.9|44527.9|0
1739762100000|2025-02-17 03:15:00|44551.4|44531.4|44548.9|44528.9|44552.9|44532.9|44548.4|44528.4|0
1739762400000|2025-02-17 03:20:00|44548.4|44528.4|44547.9|44527.9|44549.4|44529.4|44545.9|44525.9|0
1739762700000|2025-02-17 03:25:00|44547.4|44527.4|44547.9|44527.9|44547.9|44527.9|44545.9|44525.9|0
1739763000000|2025-02-17 03:30:00|44548.4|44528.4|44540.4|44520.4|44548.9|44528.9|44540.4|44520.4|0
1739763300000|2025-02-17 03:35:00|44539.9|44519.9|44540.4|44520.4|44542.9|44522.9|44539.9|44519.9|0
1739763600000|2025-02-17 03:40:00|44539.9|44519.9|44540.4|44520.4|44541.9|44521.9|44538.4|44518.4|0
1739763900000|2025-02-17 03:45:00|44540.9|44520.9|44542.9|44522.9|44545.9|44525.9|44540.9|44520.9|0
1739764200000|2025-02-17 03:50:00|44543.4|44523.4|44544.9|44524.9|44545.4|44525.4|44542.9|44522.9|0
1739764500000|2025-02-17 03:55:00|44545.4|44525.4|44547.4|44527.4|44548.4|44528.4|44545.4|44525.4|0
1739764800000|2025-02-17 04:00:00|44547.9|44527.9|44542.9|44522.9|44547.9|44527.9|44541.9|44521.9|0
1739765100000|2025-02-17 04:05:00|44543.4|44523.4|44542.9|44522.9|44543.9|44523.9|44541.9|44521.9|0
1739765400000|2025-02-17 04:10:00|44543.9|44523.9|44542.9|44522.9|44544.4|44524.4|44542.4|44522.4|0
1739765700000|2025-02-17 04:15:00|44543.4|44523.4|44543.9|44523.9|44544.9|44524.9|44543.4|44523.4|0
1739766000000|2025-02-17 04:20:00|44543.4|44523.4|44545.9|44525.9|44546.4|44526.4|44543.4|44523.4|0
1739766300000|2025-02-17 04:25:00|44545.4|44525.4|44547.9|44527.9|44547.9|44527.9|44544.9|44524.9|0
1739766600000|2025-02-17 04:30:00|44548.4|44528.4|44558.9|44538.9|44559.4|44539.4|44547.9|44527.9|0
1739766900000|2025-02-17 04:35:00|44558.4|44538.4|44557.9|44537.9|44560.4|44540.4|44557.4|44537.4|0
1739767200000|2025-02-17 04:40:00|44557.4|44537.4|44557.9|44537.9|44559.9|44539.9|44555.9|44535.9|0
1739767500000|2025-02-17 04:45:00|44557.4|44537.4|44559.9|44539.9|44559.9|44539.9|44556.9|44536.9|0
1739767800000|2025-02-17 04:50:00|44560.4|44540.4|44562.9|44542.9|44563.4|44543.4|44558.9|44538.9|0
1739768100000|2025-02-17 04:55:00|44563.4|44543.4|44561.9|44541.9|44563.4|44543.4|44559.9|44539.9|0
1739768400000|2025-02-17 05:00:00|44562.4|44542.4|44565.9|44545.9|44566.4|44546.4|44560.4|44540.4|0
1739768700000|2025-02-17 05:05:00|44566.4|44546.4|44565.9|44545.9|44566.4|44546.4|44562.9|44542.9|0
1739769000000|2025-02-17 05:10:00|44566.4|44546.4|44569.9|44549.9|44570.9|44550.9|44565.4|44545.4|0
1739769300000|2025-02-17 05:15:00|44570.4|44550.4|44569.9|44549.9|44573.4|44553.4|44568.9|44548.9|0
1739769600000|2025-02-17 05:20:00|44570.4|44550.4|44572.9|44552.9|44573.4|44553.4|44568.9|44548.9|0
1739769900000|2025-02-17 05:25:00|44572.4|44552.4|44569.9|44549.9|44572.4|44552.4|44566.4|44546.4|0
1739770200000|2025-02-17 05:30:00|44570.4|44550.4|44559.9|44539.9|44570.4|44550.4|44559.9|44539.9|0
1739770500000|2025-02-17 05:35:00|44559.4|44539.4|44564.9|44544.9|44564.9|44544.9|44559.4|44539.4|0
1739770800000|2025-02-17 05:40:00|44564.4|44544.4|44563.9|44543.9|44564.9|44544.9|44561.9|44541.9|0
1739771100000|2025-02-17 05:45:00|44564.4|44544.4|44562.9|44542.9|44567.9|44547.9|44561.9|44541.9|0
1739771400000|2025-02-17 05:50:00|44563.4|44543.4|44563.9|44543.9|44563.9|44543.9|44561.9|44541.9|0
1739771700000|2025-02-17 05:55:00|44563.4|44543.4|44562.9|44542.9|44564.4|44544.4|44562.9|44542.9|0
1739772000000|2025-02-17 06:00:00|44563.4|44543.4|44563.9|44543.9|44566.9|44546.9|44562.9|44542.9|0
1739772300000|2025-02-17 06:05:00|44564.4|44544.4|44557.9|44537.9|44567.9|44547.9|44557.4|44537.4|0
1739772600000|2025-02-17 06:10:00|44558.4|44538.4|44560.9|44540.9|44561.9|44541.9|44557.9|44537.9|0
1739772900000|2025-02-17 06:15:00|44561.4|44541.4|44560.9|44540.9|44564.4|44544.4|44560.9|44540.9|0
1739773200000|2025-02-17 06:20:00|44561.4|44541.4|44564.4|44544.4|44564.4|44544.4|44559.9|44539.9|0
1739773500000|2025-02-17 06:25:00|44563.9|44543.9|44562.4|44542.4|44564.9|44544.9|44560.4|44540.4|0
1739773800000|2025-02-17 06:30:00|44561.9|44541.9|44550.9|44530.9|44562.9|44542.9|44550.9|44530.9|0
1739774100000|2025-02-17 06:35:00|44551.4|44531.4|44555.9|44535.9|44556.9|44536.9|44550.4|44530.4|0
1739774400000|2025-02-17 06:40:00|44555.4|44535.4|44555.9|44535.9|44557.4|44537.4|44554.4|44534.4|0
1739774700000|2025-02-17 06:45:00|44556.4|44536.4|44556.9|44536.9|44558.4|44538.4|44555.9|44535.9|0
1739775000000|2025-02-17 06:50:00|44557.4|44537.4|44556.4|44536.4|44558.9|44538.9|44553.9|44533.9|0
1739775300000|2025-02-17 06:55:00|44556.9|44536.9|44559.9|44539.9|44559.9|44539.9|44556.4|44536.4|0
1739775600000|2025-02-17 07:00:00|44559.4|44539.4|44553.9|44533.9|44561.9|44541.9|44553.9|44533.9|0
1739775900000|2025-02-17 07:05:00|44553.4|44533.4|44550.9|44530.9|44554.9|44534.9|44550.4|44530.4|0
1739776200000|2025-02-17 07:10:00|44550.4|44530.4|44548.9|44528.9|44551.9|44531.9|44548.4|44528.4|0
1739776500000|2025-02-17 07:15:00|44548.4|44528.4|44551.9|44531.9|44551.9|44531.9|44546.9|44526.9|0
1739776800000|2025-02-17 07:20:00|44552.4|44532.4|44553.4|44533.4|44553.9|44533.9|44550.9|44530.9|0
1739777100000|2025-02-17 07:25:00|44553.9|44533.9|44554.4|44534.4|44554.4|44534.4|44550.9|44530.9|0
1739777400000|2025-02-17 07:30:00|44553.9|44533.9|44554.9|44534.9|44555.9|44535.9|44551.4|44531.4|0
1739777700000|2025-02-17 07:35:00|44554.4|44534.4|44552.9|44532.9|44555.4|44535.4|44552.4|44532.4|0
1739778000000|2025-02-17 07:40:00|44552.4|44532.4|44547.9|44527.9|44554.4|44534.4|44546.9|44526.9|0
1739778300000|2025-02-17 07:45:00|44546.9|44526.9|44541.9|44521.9|44547.4|44527.4|44540.9|44520.9|0
1739778600000|2025-02-17 07:50:00|44541.4|44521.4|44541.9|44521.9|44542.9|44522.9|44537.4|44517.4|0
1739778900000|2025-02-17 07:55:00|44541.4|44521.4|44532.4|44512.4|44542.9|44522.9|44531.9|44511.9|0
1739779200000|2025-02-17 08:00:00|44532.9|44512.9|44538.4|44518.4|44542.4|44522.4|44531.9|44511.9|0
1739779500000|2025-02-17 08:05:00|44538.9|44518.9|44548.9|44528.9|44550.4|44530.4|44536.9|44516.9|0
1739779800000|2025-02-17 08:10:00|44546.9|44526.9|44545.9|44525.9|44547.9|44527.9|44542.9|44522.9|0
1739780100000|2025-02-17 08:15:00|44545.4|44525.4|44537.9|44517.9|44545.4|44525.4|44535.9|44515.9|0
1739780400000|2025-02-17 08:20:00|44538.4|44518.4|44542.9|44522.9|44549.9|44529.9|44536.9|44516.9|0
1739780700000|2025-02-17 08:25:00|44543.4|44523.4|44532.9|44512.9|44546.9|44526.9|44529.4|44509.4|0
1739781000000|2025-02-17 08:30:00|44532.4|44512.4|44529.4|44509.4|44536.9|44516.9|44527.9|44507.9|0
1739781300000|2025-02-17 08:35:00|44528.9|44508.9|44534.9|44514.9|44537.4|44517.4|44528.9|44508.9|0
1739781600000|2025-02-17 08:40:00|44535.4|44515.4|44531.9|44511.9|44537.4|44517.4|44531.4|44511.4|0
1739781900000|2025-02-17 08:45:00|44532.4|44512.4|44543.4|44523.4|44543.9|44523.9|44532.4|44512.4|0
1739782200000|2025-02-17 08:50:00|44542.9|44522.9|44540.9|44520.9|44543.9|44523.9|44540.9|44520.9|0
1739782500000|2025-02-17 08:55:00|44540.4|44520.4|44535.9|44515.9|44541.9|44521.9|44533.9|44513.9|0
1739782800000|2025-02-17 09:00:00|44537.4|44517.4|44540.4|44520.4|44543.9|44523.9|44537.4|44517.4|0
1739783100000|2025-02-17 09:05:00|44540.9|44520.9|44547.4|44527.4|44547.4|44527.4|44539.4|44519.4|0
1739783400000|2025-02-17 09:10:00|44546.9|44526.9|44559.9|44539.9|44559.9|44539.9|44546.9|44526.9|0
1739783700000|2025-02-17 09:15:00|44559.4|44539.4|44559.4|44539.4|44564.4|44544.4|44554.9|44534.9|0
1739784000000|2025-02-17 09:20:00|44558.9|44538.9|44552.4|44532.4|44558.9|44538.9|44548.9|44528.9|0
1739784300000|2025-02-17 09:25:00|44552.9|44532.9|44556.9|44536.9|44559.9|44539.9|44552.9|44532.9|0
1739784600000|2025-02-17 09:30:00|44556.4|44536.4|44552.9|44532.9|44556.4|44536.4|44549.4|44529.4|0
1739784900000|2025-02-17 09:35:00|44552.4|44532.4|44561.9|44541.9|44561.9|44541.9|44548.9|44528.9|0
1739785200000|2025-02-17 09:40:00|44560.9|44540.9|44561.9|44541.9|44564.9|44544.9|44551.9|44531.9|0
1739785500000|2025-02-17 09:45:00|44561.4|44541.4|44561.9|44541.9|44562.9|44542.9|44557.9|44537.9|0
1739785800000|2025-02-17 09:50:00|44560.9|44540.9|44571.9|44551.9|44572.4|44552.4|44560.9|44540.9|0
1739786100000|2025-02-17 09:55:00|44572.9|44552.9|44577.9|44557.9|44581.9|44561.9|44570.9|44550.9|0
1739786400000|2025-02-17 10:00:00|44577.4|44557.4|44571.4|44551.4|44578.9|44558.9|44569.9|44549.9|0
1739786700000|2025-02-17 10:05:00|44570.9|44550.9|44569.9|44549.9|44571.4|44551.4|44567.4|44547.4|0
1739787000000|2025-02-17 10:10:00|44569.4|44549.4|44566.9|44546.9|44569.4|44549.4|44565.9|44545.9|0
1739787300000|2025-02-17 10:15:00|44567.4|44547.4|44567.9|44547.9|44569.9|44549.9|44564.9|44544.9|0
1739787600000|2025-02-17 10:20:00|44568.4|44548.4|44561.9|44541.9|44570.4|44550.4|44558.9|44538.9|0
1739787900000|2025-02-17 10:25:00|44560.9|44540.9|44562.9|44542.9|44563.9|44543.9|44559.9|44539.9|0
1739788200000|2025-02-17 10:30:00|44562.4|44542.4|44565.4|44545.4|44565.4|44545.4|44561.9|44541.9|0
1739788500000|2025-02-17 10:35:00|44565.9|44545.9|44561.9|44541.9|44568.4|44548.4|44561.4|44541.4|0
1739788800000|2025-02-17 10:40:00|44562.4|44542.4|44560.9|44540.9|44566.4|44546.4|44559.9|44539.9|0
1739789100000|2025-02-17 10:45:00|44559.9|44539.9|44562.9|44542.9|44562.9|44542.9|44559.9|44539.9|0
1739789400000|2025-02-17 10:50:00|44563.4|44543.4|44559.9|44539.9|44565.9|44545.9|44556.4|44536.4|0
1739789700000|2025-02-17 10:55:00|44559.4|44539.4|44567.4|44547.4|44567.4|44547.4|44555.9|44535.9|0
1739790000000|2025-02-17 11:00:00|44568.9|44548.9|44573.9|44553.9|44576.4|44556.4|44568.9|44548.9|0
1739790300000|2025-02-17 11:05:00|44574.4|44554.4|44575.9|44555.9|44577.9|44557.9|44571.9|44551.9|0
1739790600000|2025-02-17 11:10:00|44576.4|44556.4|44576.9|44556.9|44580.4|44560.4|44574.9|44554.9|0
1739790900000|2025-02-17 11:15:00|44577.4|44557.4|44580.9|44560.9|44581.9|44561.9|44577.4|44557.4|0
1739791200000|2025-02-17 11:20:00|44580.4|44560.4|44574.9|44554.9|44580.9|44560.9|44572.4|44552.4|0
1739791500000|2025-02-17 11:25:00|44574.4|44554.4|44564.9|44544.9|44577.9|44557.9|44563.9|44543.9|0
1739791800000|2025-02-17 11:30:00|44565.4|44545.4|44571.9|44551.9|44576.4|44556.4|44565.4|44545.4|0
1739792100000|2025-02-17 11:35:00|44572.4|44552.4|44570.9|44550.9|44574.9|44554.9|44569.9|44549.9|0
1739792400000|2025-02-17 11:40:00|44571.4|44551.4|44571.9|44551.9|44575.9|44555.9|44570.9|44550.9|0
1739792700000|2025-02-17 11:45:00|44572.4|44552.4|44567.9|44547.9|44573.9|44553.9|44567.9|44547.9|0
1739793000000|2025-02-17 11:50:00|44568.4|44548.4|44566.9|44546.9|44570.9|44550.9|44566.4|44546.4|0
1739793300000|2025-02-17 11:55:00|44566.4|44546.4|44574.4|44554.4|44574.4|44554.4|44564.4|44544.4|0
1739793600000|2025-02-17 12:00:00|44576.9|44556.9|44570.9|44550.9|44576.9|44556.9|44568.4|44548.4|0
1739793900000|2025-02-17 12:05:00|44571.4|44551.4|44581.9|44561.9|44582.4|44562.4|44570.9|44550.9|0
1739794200000|2025-02-17 12:10:00|44582.4|44562.4|44588.9|44568.9|44589.4|44569.4|44582.4|44562.4|0
1739794500000|2025-02-17 12:15:00|44588.4|44568.4|44591.9|44571.9|44593.4|44573.4|44588.4|44568.4|0
1739794800000|2025-02-17 12:20:00|44591.4|44571.4|44593.9|44573.9|44596.9|44576.9|44591.4|44571.4|0
1739795100000|2025-02-17 12:25:00|44594.4|44574.4|44595.9|44575.9|44596.9|44576.9|44593.9|44573.9|0
1739795400000|2025-02-17 12:30:00|44595.4|44575.4|44591.4|44571.4|44596.9|44576.9|44589.4|44569.4|0
1739795700000|2025-02-17 12:35:00|44591.9|44571.9|44596.9|44576.9|44597.9|44577.9|44591.9|44571.9|0
1739796000000|2025-02-17 12:40:00|44597.4|44577.4|44597.9|44577.9|44600.4|44580.4|44593.9|44573.9|0
1739796300000|2025-02-17 12:45:00|44597.4|44577.4|44602.9|44582.9|44605.9|44585.9|44593.9|44573.9|0
1739796600000|2025-02-17 12:50:00|44602.4|44582.4|44596.9|44576.9|44602.4|44582.4|44596.9|44576.9|0
1739796900000|2025-02-17 12:55:00|44597.4|44577.4|44597.9|44577.9|44599.9|44579.9|44595.9|44575.9|0
1739797200000|2025-02-17 13:00:00|44598.4|44578.4|44598.9|44578.9|44601.4|44581.4|44596.4|44576.4|0
1739797500000|2025-02-17 13:05:00|44599.4|44579.4|44607.4|44587.4|44609.4|44589.4|44598.9|44578.9|0
1739797800000|2025-02-17 13:10:00|44607.9|44587.9|44608.9|44588.9|44610.9|44590.9|44602.9|44582.9|0
1739798100000|2025-02-17 13:15:00|44609.4|44589.4|44605.9|44585.9|44609.9|44589.9|44604.9|44584.9|0
1739798400000|2025-02-17 13:20:00|44605.4|44585.4|44612.9|44592.9|44614.9|44594.9|44603.9|44583.9|0
1739798700000|2025-02-17 13:25:00|44612.4|44592.4|44614.9|44594.9|44618.4|44598.4|44611.9|44591.9|0
1739799000000|2025-02-17 13:30:00|44614.4|44594.4|44613.9|44593.9|44616.4|44596.4|44610.4|44590.4|0
1739799300000|2025-02-17 13:35:00|44614.4|44594.4|44616.4|44596.4|44617.4|44597.4|44612.4|44592.4|0
1739799600000|2025-02-17 13:40:00|44615.9|44595.9|44620.4|44600.4|44620.4|44600.4|44611.4|44591.4|0
1739799900000|2025-02-17 13:45:00|44618.9|44598.9|44622.9|44602.9|44622.9|44602.9|44616.9|44596.9|0
1739800200000|2025-02-17 13:50:00|44623.4|44603.4|44619.9|44599.9|44624.9|44604.9|44619.9|44599.9|0
1739800500000|2025-02-17 13:55:00|44619.4|44599.4|44616.9|44596.9|44619.4|44599.4|44613.4|44593.4|0
1739800800000|2025-02-17 14:00:00|44615.9|44595.9|44624.9|44604.9|44625.9|44605.9|44615.9|44595.9|0
1739801100000|2025-02-17 14:05:00|44623.9|44603.9|44628.9|44608.9|44630.9|44610.9|44623.4|44603.4|0
1739801400000|2025-02-17 14:10:00|44629.4|44609.4|44624.9|44604.9|44629.9|44609.9|44622.9|44602.9|0
1739801700000|2025-02-17 14:15:00|44625.4|44605.4|44620.9|44600.9|44628.9|44608.9|44620.9|44600.9|0
1739802000000|2025-02-17 14:20:00|44621.9|44601.9|44612.9|44592.9|44623.9|44603.9|44612.9|44592.9|0
1739802300000|2025-02-17 14:25:00|44612.4|44592.4|44612.9|44592.9|44618.9|44598.9|44611.9|44591.9|0
1739802600000|2025-02-17 14:30:00|44613.4|44593.4|44601.9|44581.9|44619.4|44599.4|44599.9|44579.9|0
1739802900000|2025-02-17 14:35:00|44603.4|44583.4|44586.9|44566.9|44603.4|44583.4|44573.9|44553.9|0
1739803200000|2025-02-17 14:40:00|44587.9|44567.9|44597.4|44577.4|44600.9|44580.9|44585.9|44565.9|0
1739803500000|2025-02-17 14:45:00|44596.9|44576.9|44594.9|44574.9|44598.9|44578.9|44590.9|44570.9|0
1739803800000|2025-02-17 14:50:00|44592.9|44572.9|44602.9|44582.9|44605.4|44585.4|44590.9|44570.9|0
1739804100000|2025-02-17 14:55:00|44603.4|44583.4|44595.9|44575.9|44608.4|44588.4|44594.4|44574.4|0
1739804400000|2025-02-17 15:00:00|44598.4|44578.4|44579.4|44559.4|44601.9|44581.9|44573.4|44553.4|0
1739804700000|2025-02-17 15:05:00|44577.9|44557.9|44584.9|44564.9|44585.9|44565.9|44575.9|44555.9|0
1739805000000|2025-02-17 15:10:00|44585.4|44565.4|44572.4|44552.4|44585.9|44565.9|44567.9|44547.9|0
1739805300000|2025-02-17 15:15:00|44572.9|44552.9|44578.4|44558.4|44582.4|44562.4|44570.4|44550.4|0
1739805600000|2025-02-17 15:20:00|44578.9|44558.9|44574.9|44554.9|44581.4|44561.4|44573.4|44553.4|0
1739805900000|2025-02-17 15:25:00|44574.4|44554.4|44572.9|44552.9|44574.9|44554.9|44565.4|44545.4|0
1739806200000|2025-02-17 15:30:00|44573.4|44553.4|44570.4|44550.4|44575.4|44555.4|44564.9|44544.9|0
1739806500000|2025-02-17 15:35:00|44570.9|44550.9|44573.4|44553.4|44582.4|44562.4|44568.4|44548.4|0
1739806800000|2025-02-17 15:40:00|44573.9|44553.9|44574.9|44554.9|44578.9|44558.9|44571.4|44551.4|0
1739807100000|2025-02-17 15:45:00|44573.9|44553.9|44571.9|44551.9|44577.9|44557.9|44564.4|44544.4|0
1739807400000|2025-02-17 15:50:00|44570.4|44550.4|44562.9|44542.9|44571.9|44551.9|44559.4|44539.4|0
1739807700000|2025-02-17 15:55:00|44562.4|44542.4|44567.9|44547.9|44568.4|44548.4|44555.9|44535.9|0
1739808000000|2025-02-17 16:00:00|44567.4|44547.4|44580.4|44560.4|44581.4|44561.4|44563.4|44543.4|0
1739808300000|2025-02-17 16:05:00|44579.9|44559.9|44585.4|44565.4|44585.4|44565.4|44577.9|44557.9|0
1739808600000|2025-02-17 16:10:00|44586.9|44566.9|44597.4|44577.4|44597.9|44577.9|44582.4|44562.4|0
1739808900000|2025-02-17 16:15:00|44597.9|44577.9|44604.9|44584.9|44605.9|44585.9|44596.9|44576.9|0
1739809200000|2025-02-17 16:20:00|44605.4|44585.4|44609.4|44589.4|44610.9|44590.9|44603.9|44583.9|0
1739809500000|2025-02-17 16:25:00|44608.9|44588.9|44618.4|44598.4|44620.4|44600.4|44606.9|44586.9|0
1739809800000|2025-02-17 16:30:00|44619.9|44599.9|44607.9|44587.9|44627.4|44607.4|44601.9|44581.9|0
1739810100000|2025-02-17 16:35:00|44606.9|44586.9|44616.9|44596.9|44618.9|44598.9|44606.9|44586.9|0
1739810400000|2025-02-17 16:40:00|44615.9|44595.9|44625.4|44605.4|44627.4|44607.4|44615.9|44595.9|0
1739810700000|2025-02-17 16:45:00|44625.9|44605.9|44622.9|44602.9|44627.4|44607.4|44620.4|44600.4|0
1739811000000|2025-02-17 16:50:00|44623.4|44603.4|44618.9|44598.9|44623.4|44603.4|44614.9|44594.9|0
1739811300000|2025-02-17 16:55:00|44618.4|44598.4|44608.9|44588.9|44621.4|44601.4|44608.9|44588.9|0
1739811600000|2025-02-17 17:00:00|44607.9|44587.9|44608.4|44588.4|44614.9|44594.9|44606.4|44586.4|0
1739811900000|2025-02-17 17:05:00|44607.9|44587.9|44602.9|44582.9|44609.9|44589.9|44602.4|44582.4|0
1739812200000|2025-02-17 17:10:00|44602.4|44582.4|44612.4|44592.4|44614.4|44594.4|44600.9|44580.9|0
1739812500000|2025-02-17 17:15:00|44611.9|44591.9|44614.9|44594.9|44615.9|44595.9|44610.9|44590.9|0
1739812800000|2025-02-17 17:20:00|44614.4|44594.4|44608.9|44588.9|44619.9|44599.9|44607.9|44587.9|0
1739813100000|2025-02-17 17:25:00|44609.4|44589.4|44624.9|44604.9|44624.9|44604.9|44609.4|44589.4|0
1739813400000|2025-02-17 17:30:00|44625.9|44605.9|44639.9|44619.9|44643.4|44623.4|44622.9|44602.9|0
1739813700000|2025-02-17 17:35:00|44640.4|44620.4|44634.9|44614.9|44645.9|44625.9|44632.4|44612.4|0
1739814000000|2025-02-17 17:40:00|44634.4|44614.4|44637.9|44617.9|44640.9|44620.9|44630.9|44610.9|0
1739814300000|2025-02-17 17:45:00|44637.4|44617.4|44631.4|44611.4|44637.9|44617.9|44626.9|44606.9|0
1739814600000|2025-02-17 17:50:00|44632.9|44612.9|44623.9|44603.9|44639.4|44619.4|44623.9|44603.9|0
1739814900000|2025-02-17 17:55:00|44622.4|44602.4|44629.9|44609.9|44632.9|44612.9|44619.4|44599.4|0
1739815200000|2025-02-17 18:00:00|44629.4|44609.4|44628.7|44608.7|44629.6|44609.6|44628.7|44608.7|0
1739815500000|2025-02-17 18:05:00|44628.8|44608.8|44629|44609|44629|44609|44628.7|44608.7|0
1739815800000|2025-02-17 18:10:00|44629.1|44609.1|44621.5|44601.5|44629.1|44609.1|44621|44601|0
1739816100000|2025-02-17 18:15:00|44621.4|44601.4|44621|44601|44629.3|44609.3|44621|44601|0
1739816400000|2025-02-17 18:20:00|44628.4|44608.4|44621.1|44601.1|44629.6|44609.6|44621.1|44601.1|0
1739816700000|2025-02-17 18:25:00|44613.7|44593.7|44621.1|44601.1|44621.1|44601.1|44613.1|44593.1|0
1739817000000|2025-02-17 18:30:00|44613.7|44593.7|44617.4|44597.4|44617.4|44597.4|44613|44593|0
1739817300000|2025-02-17 18:35:00|44621|44601|44621.2|44601.2|44621.4|44601.4|44621|44601|0
1739817600000|2025-02-17 18:40:00|44621.1|44601.1|44621.1|44601.1|44621.2|44601.2|44621.1|44601.1|0
1739817900000|2025-02-17 18:45:00|44621.2|44601.2|44629.1|44609.1|44629.3|44609.3|44621.2|44601.2|0
1739818200000|2025-02-17 18:50:00|44629.2|44609.2|44629|44609|44629.2|44609.2|44629|44609|0
1739818500000|2025-02-17 18:55:00|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|44629|44609|0
1739818800000|2025-02-17 19:00:00|44629.2|44609.2|44628.4|44608.4|44629.2|44609.2|44628.4|44608.4|0
1739819100000|2025-02-17 19:05:00|44628.3|44608.3|44629.1|44609.1|44629.3|44609.3|44628.3|44608.3|0
1739819400000|2025-02-17 19:10:00|44628.3|44608.3|44628.9|44608.9|44628.9|44608.9|44628.3|44608.3|0
1739819700000|2025-02-17 19:15:00|44636.2|44616.2|44636.8|44616.8|44636.9|44616.9|44628.8|44608.8|0
1739820000000|2025-02-17 19:20:00|44636.6|44616.6|44645.6|44625.6|44648|44628|44636.6|44616.6|0
1739820300000|2025-02-17 19:25:00|44645.5|44625.5|44653.2|44633.2|44653.2|44633.2|44644.8|44624.8|0
1739820600000|2025-02-17 19:30:00|44653.1|44633.1|44644.4|44624.4|44654.1|44634.1|44644.4|44624.4|0
1739820900000|2025-02-17 19:35:00|44644.2|44624.2|44644|44624|44644.2|44624.2|44644|44624|0
1739821200000|2025-02-17 19:40:00|44643.9|44623.9|44635.4|44615.4|44643.9|44623.9|44635.4|44615.4|0
1739821500000|2025-02-17 19:45:00|44635.5|44615.5|44643.4|44623.4|44643.4|44623.4|44635.3|44615.3|0
1739821800000|2025-02-17 19:50:00|44636|44616|44643|44623|44643|44623|44634.9|44614.9|0
1739822100000|2025-02-17 19:55:00|44650.4|44630.4|44643.2|44623.2|44651|44631|44643|44623|0
1739822400000|2025-02-17 20:00:00|44643.1|44623.1|44643.1|44623.1|44643.2|44623.2|44643.1|44623.1|0
1739822700000|2025-02-17 20:05:00|44643|44623|44648.7|44628.7|44648.8|44628.8|44640.6|44620.6|0
1739823000000|2025-02-17 20:10:00|44645|44625|44642.5|44622.5|44648.7|44628.7|44640.5|44620.5|0
1739823300000|2025-02-17 20:15:00|44646.2|44626.2|44650.5|44630.5|44650.5|44630.5|44646.2|44626.2|0
1739823600000|2025-02-17 20:20:00|44657.9|44637.9|44666.5|44646.5|44666.6|44646.6|44657.9|44637.9|0
1739823900000|2025-02-17 20:25:00|44666.4|44646.4|44666.2|44646.2|44666.7|44646.7|44664.3|44644.3|0
1739824200000|2025-02-17 20:30:00|44658.8|44638.8|44665.8|44645.8|44666.2|44646.2|44658.1|44638.1|0
1739824500000|2025-02-17 20:35:00|44658.5|44638.5|44665.2|44645.2|44665.8|44645.8|44657.8|44637.8|0
1739824800000|2025-02-17 20:40:00|44665.1|44645.1|44665.3|44645.3|44665.3|44645.3|44665.1|44645.1|0
1739825100000|2025-02-17 20:45:00|44672.6|44652.6|44673.4|44653.4|44673.4|44653.4|44672.6|44652.6|0
1739825400000|2025-02-17 20:50:00|44673.3|44653.3|44671.6|44651.6|44673.5|44653.5|44663.6|44643.6|0
1739825700000|2025-02-17 20:55:00|44678.9|44658.9|44662.6|44642.6|44679.7|44659.7|44661.6|44641.6|0
1739826000000|2025-02-17 21:00:00|44670|44650|44672.4|44652.4|44672.4|44652.4|44670|44650|0
1739826300000|2025-02-17 21:05:00|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|44672.3|44652.3|0
1739826600000|2025-02-17 21:10:00|44672|44652|44672|44652|44672|44652|44672|44652|0
1739826900000|2025-02-17 21:15:00|44671.7|44651.7|44672.1|44652.1|44672.1|44652.1|44671.1|44651.1|0
1739827200000|2025-02-17 21:20:00|44671.9|44651.9|44671.8|44651.8|44671.9|44651.9|44671.8|44651.8|0
1739827500000|2025-02-17 21:25:00|44671.7|44651.7|44671.7|44651.7|44671.7|44651.7|44671.7|44651.7|0
1739827800000|2025-02-17 21:30:00|44671.8|44651.8|44671.7|44651.7|44671.8|44651.8|44671.7|44651.7|0
1739828400000|2025-02-17 21:40:00|44671.8|44651.8|44671.8|44651.8|44671.8|44651.8|44671.8|44651.8|0
1739828700000|2025-02-17 21:45:00|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|0
1739829300000|2025-02-17 21:55:00|44671.5|44651.5|44677|44657|44677|44657|44671.5|44651.5|0
1739829600000|2025-02-17 22:00:00|44677.1|44657.1|44677.6|44657.6|44677.6|44657.6|44677.1|44657.1|0
1739829900000|2025-02-17 22:05:00|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|0
1739830200000|2025-02-17 22:10:00|44677.6|44657.6|44676|44656|44677.6|44657.6|44675.8|44655.8|0
1739830500000|2025-02-17 22:15:00|44676.1|44656.1|44675.9|44655.9|44676.1|44656.1|44675.9|44655.9|0
1739830800000|2025-02-17 22:20:00|44675.8|44655.8|44675.9|44655.9|44676|44656|44675.7|44655.7|0
1739831100000|2025-02-17 22:25:00|44675.4|44655.4|44675.4|44655.4|44675.4|44655.4|44675.4|44655.4|0
1739831400000|2025-02-17 22:30:00|44674.7|44654.7|44674.6|44654.6|44674.7|44654.7|44674.6|44654.6|0
1739831700000|2025-02-17 22:35:00|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|0
1739832000000|2025-02-17 22:40:00|44674.4|44654.4|44674.3|44654.3|44674.4|44654.4|44674.3|44654.3|0
1739832600000|2025-02-17 22:50:00|44674.2|44654.2|44674.2|44654.2|44674.2|44654.2|44674.2|44654.2|0
1739832900000|2025-02-17 22:55:00|44673.9|44653.9|44653.1|44633.1|44673.9|44653.9|44653.1|44633.1|0
1739833200000|2025-02-17 23:00:00|44614.9|44594.9|44620.4|44600.4|44634.9|44614.9|44610.4|44590.4|0
1739833500000|2025-02-17 23:05:00|44619.9|44599.9|44615.4|44595.4|44623.4|44603.4|44614.4|44594.4|0
1739833800000|2025-02-17 23:10:00|44615.9|44595.9|44614.9|44594.9|44621.9|44601.9|44614.9|44594.9|0
1739834100000|2025-02-17 23:15:00|44615.4|44595.4|44601.9|44581.9|44616.4|44596.4|44601.9|44581.9|0
1739834400000|2025-02-17 23:20:00|44601.4|44581.4|44597.9|44577.9|44601.4|44581.4|44593.4|44573.4|0
1739834700000|2025-02-17 23:25:00|44597.4|44577.4|44596.4|44576.4|44599.4|44579.4|44595.9|44575.9|0
1739835000000|2025-02-17 23:30:00|44597.4|44577.4|44589.4|44569.4|44597.4|44577.4|44585.9|44565.9|0
1739835300000|2025-02-17 23:35:00|44588.9|44568.9|44578.4|44558.4|44589.4|44569.4|44575.9|44555.9|0
1739835600000|2025-02-17 23:40:00|44578.9|44558.9|44583.9|44563.9|44585.4|44565.4|44572.4|44552.4|0
1739835900000|2025-02-17 23:45:00|44583.4|44563.4|44597.9|44577.9|44598.9|44578.9|44582.4|44562.4|0
1739836200000|2025-02-17 23:50:00|44598.4|44578.4|44604.4|44584.4|44605.4|44585.4|44598.4|44578.4|0
1739836500000|2025-02-17 23:55:00|44603.4|44583.4|44609.4|44589.4|44609.4|44589.4|44603.4|44583.4|0
1739836800000|2025-02-18 00:00:00|44608.4|44588.4|44602.9|44582.9|44609.4|44589.4|44593.9|44573.9|0
1739837100000|2025-02-18 00:05:00|44602.4|44582.4|44605.9|44585.9|44609.9|44589.9|44599.4|44579.4|0
1739837400000|2025-02-18 00:10:00|44606.4|44586.4|44611.4|44591.4|44611.9|44591.9|44601.9|44581.9|0
1739837700000|2025-02-18 00:15:00|44610.9|44590.9|44610.4|44590.4|44615.4|44595.4|44609.4|44589.4|0
1739838000000|2025-02-18 00:20:00|44609.9|44589.9|44588.9|44568.9|44610.4|44590.4|44585.9|44565.9|0
1739838300000|2025-02-18 00:25:00|44588.4|44568.4|44588.9|44568.9|44592.4|44572.4|44586.9|44566.9|0
1739838600000|2025-02-18 00:30:00|44589.4|44569.4|44594.4|44574.4|44594.4|44574.4|44583.4|44563.4|0
1739838900000|2025-02-18 00:35:00|44593.9|44573.9|44594.4|44574.4|44597.9|44577.9|44591.9|44571.9|0
1739839200000|2025-02-18 00:40:00|44595.4|44575.4|44590.4|44570.4|44597.4|44577.4|44589.9|44569.9|0
1739839500000|2025-02-18 00:45:00|44590.9|44570.9|44589.4|44569.4|44593.4|44573.4|44588.4|44568.4|0
1739839800000|2025-02-18 00:50:00|44588.9|44568.9|44583.4|44563.4|44590.4|44570.4|44579.9|44559.9|0
1739840100000|2025-02-18 00:55:00|44584.4|44564.4|44594.4|44574.4|44594.4|44574.4|44579.4|44559.4|0
1739840400000|2025-02-18 01:00:00|44593.9|44573.9|44591.4|44571.4|44594.4|44574.4|44587.4|44567.4|0
1739840700000|2025-02-18 01:05:00|44591.9|44571.9|44598.4|44578.4|44599.4|44579.4|44587.4|44567.4|0
1739841000000|2025-02-18 01:10:00|44599.4|44579.4|44593.4|44573.4|44604.4|44584.4|44592.4|44572.4|0
1739841300000|2025-02-18 01:15:00|44593.9|44573.9|44588.4|44568.4|44594.4|44574.4|44588.4|44568.4|0
1739841600000|2025-02-18 01:20:00|44588.9|44568.9|44587.9|44567.9|44592.9|44572.9|44587.9|44567.9|0
1739841900000|2025-02-18 01:25:00|44587.4|44567.4|44581.4|44561.4|44588.4|44568.4|44579.9|44559.9|0
1739842200000|2025-02-18 01:30:00|44580.9|44560.9|44586.9|44566.9|44591.9|44571.9|44579.4|44559.4|0
1739842500000|2025-02-18 01:35:00|44587.4|44567.4|44587.9|44567.9|44589.9|44569.9|44584.9|44564.9|0
1739842800000|2025-02-18 01:40:00|44588.4|44568.4|44584.4|44564.4|44588.4|44568.4|44583.4|44563.4|0
1739843100000|2025-02-18 01:45:00|44583.9|44563.9|44584.4|44564.4|44585.9|44565.9|44581.9|44561.9|0
1739843400000|2025-02-18 01:50:00|44583.9|44563.9|44583.4|44563.4|44586.4|44566.4|44581.9|44561.9|0
1739843700000|2025-02-18 01:55:00|44583.9|44563.9|44583.4|44563.4|44585.4|44565.4|44581.4|44561.4|0
1739844000000|2025-02-18 02:00:00|44582.9|44562.9|44586.4|44566.4|44587.9|44567.9|44581.9|44561.9|0
1739844300000|2025-02-18 02:05:00|44585.9|44565.9|44579.4|44559.4|44586.4|44566.4|44578.9|44558.9|0
1739844600000|2025-02-18 02:10:00|44578.9|44558.9|44577.4|44557.4|44579.4|44559.4|44575.9|44555.9|0
1739844900000|2025-02-18 02:15:00|44576.9|44556.9|44587.9|44567.9|44588.9|44568.9|44576.4|44556.4|0
1739845200000|2025-02-18 02:20:00|44589.4|44569.4|44585.4|44565.4|44590.9|44570.9|44584.4|44564.4|0
1739845500000|2025-02-18 02:25:00|44585.9|44565.9|44581.4|44561.4|44586.9|44566.9|44581.4|44561.4|0
1739845800000|2025-02-18 02:30:00|44581.9|44561.9|44582.4|44562.4|44583.9|44563.9|44577.4|44557.4|0
1739846100000|2025-02-18 02:35:00|44582.9|44562.9|44587.4|44567.4|44588.4|44568.4|44579.9|44559.9|0
1739846400000|2025-02-18 02:40:00|44586.9|44566.9|44583.9|44563.9|44587.4|44567.4|44583.4|44563.4|0
1739846700000|2025-02-18 02:45:00|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44581.4|44561.4|0
1739847000000|2025-02-18 02:50:00|44583.4|44563.4|44584.4|44564.4|44584.4|44564.4|44580.4|44560.4|0
1739847300000|2025-02-18 02:55:00|44583.9|44563.9|44583.9|44563.9|44585.4|44565.4|44582.4|44562.4|0
1739847600000|2025-02-18 03:00:00|44584.4|44564.4|44580.9|44560.9|44585.4|44565.4|44580.4|44560.4|0
1739847900000|2025-02-18 03:05:00|44581.4|44561.4|44576.4|44556.4|44581.4|44561.4|44575.4|44555.4|0
1739848200000|2025-02-18 03:10:00|44575.9|44555.9|44575.4|44555.4|44577.4|44557.4|44573.9|44553.9|0
1739848500000|2025-02-18 03:15:00|44576.4|44556.4|44576.4|44556.4|44577.4|44557.4|44573.9|44553.9|0
1739848800000|2025-02-18 03:20:00|44576.9|44556.9|44576.9|44556.9|44579.4|44559.4|44575.4|44555.4|0
1739849100000|2025-02-18 03:25:00|44577.4|44557.4|44576.4|44556.4|44579.9|44559.9|44576.4|44556.4|0
1739849400000|2025-02-18 03:30:00|44575.9|44555.9|44576.4|44556.4|44582.4|44562.4|44573.9|44553.9|0
1739849700000|2025-02-18 03:35:00|44575.9|44555.9|44573.9|44553.9|44576.9|44556.9|44573.9|44553.9|0
1739850000000|2025-02-18 03:40:00|44573.4|44553.4|44576.4|44556.4|44576.4|44556.4|44571.4|44551.4|0
1739850300000|2025-02-18 03:45:00|44575.9|44555.9|44580.4|44560.4|44580.9|44560.9|44574.9|44554.9|0
1739850600000|2025-02-18 03:50:00|44580.9|44560.9|44578.4|44558.4|44582.9|44562.9|44578.4|44558.4|0
1739850900000|2025-02-18 03:55:00|44577.4|44557.4|44578.4|44558.4|44578.4|44558.4|44575.4|44555.4|0
1739851200000|2025-02-18 04:00:00|44578.9|44558.9|44576.4|44556.4|44579.4|44559.4|44575.4|44555.4|0
1739851500000|2025-02-18 04:05:00|44575.4|44555.4|44571.4|44551.4|44575.4|44555.4|44571.4|44551.4|0
1739851800000|2025-02-18 04:10:00|44571.9|44551.9|44570.9|44550.9|44571.9|44551.9|44569.4|44549.4|0
1739852100000|2025-02-18 04:15:00|44571.4|44551.4|44570.9|44550.9|44572.4|44552.4|44569.9|44549.9|0
1739852400000|2025-02-18 04:20:00|44570.4|44550.4|44565.9|44545.9|44570.4|44550.4|44564.4|44544.4|0
1739852700000|2025-02-18 04:25:00|44565.4|44545.4|44569.4|44549.4|44569.4|44549.4|44565.4|44545.4|0
1739853000000|2025-02-18 04:30:00|44569.9|44549.9|44565.4|44545.4|44570.4|44550.4|44565.4|44545.4|0
1739853300000|2025-02-18 04:35:00|44565.9|44545.9|44568.4|44548.4|44569.9|44549.9|44564.9|44544.9|0
1739853600000|2025-02-18 04:40:00|44568.9|44548.9|44574.4|44554.4|44574.4|44554.4|44567.9|44547.9|0
1739853900000|2025-02-18 04:45:00|44572.9|44552.9|44569.9|44549.9|44572.9|44552.9|44567.4|44547.4|0
1739854200000|2025-02-18 04:50:00|44570.4|44550.4|44570.4|44550.4|44571.4|44551.4|44567.4|44547.4|0
1739854500000|2025-02-18 04:55:00|44570.9|44550.9|44571.4|44551.4|44571.9|44551.9|44568.9|44548.9|0
1739854800000|2025-02-18 05:00:00|44571.9|44551.9|44570.4|44550.4|44574.4|44554.4|44570.4|44550.4|0
1739855100000|2025-02-18 05:05:00|44569.9|44549.9|44564.4|44544.4|44571.4|44551.4|44562.4|44542.4|0
1739855400000|2025-02-18 05:10:00|44564.9|44544.9|44562.4|44542.4|44564.9|44544.9|44561.4|44541.4|0
1739855700000|2025-02-18 05:15:00|44562.9|44542.9|44569.9|44549.9|44570.9|44550.9|44562.9|44542.9|0
1739856000000|2025-02-18 05:20:00|44569.4|44549.4|44571.4|44551.4|44571.9|44551.9|44568.9|44548.9|0
1739856300000|2025-02-18 05:25:00|44571.9|44551.9|44567.9|44547.9|44571.9|44551.9|44567.9|44547.9|0
1739856600000|2025-02-18 05:30:00|44568.4|44548.4|44568.4|44548.4|44572.4|44552.4|44567.4|44547.4|0
1739856900000|2025-02-18 05:35:00|44567.9|44547.9|44568.9|44548.9|44570.4|44550.4|44567.9|44547.9|0
1739857200000|2025-02-18 05:40:00|44569.4|44549.4|44568.4|44548.4|44569.9|44549.9|44568.4|44548.4|0
1739857500000|2025-02-18 05:45:00|44568.9|44548.9|44567.9|44547.9|44569.9|44549.9|44567.4|44547.4|0
1739857800000|2025-02-18 05:50:00|44567.4|44547.4|44569.4|44549.4|44570.4|44550.4|44567.4|44547.4|0
1739858100000|2025-02-18 05:55:00|44569.9|44549.9|44573.9|44553.9|44574.4|44554.4|44568.9|44548.9|0
1739858400000|2025-02-18 06:00:00|44572.9|44552.9|44573.9|44553.9|44573.9|44553.9|44571.4|44551.4|0
1739858700000|2025-02-18 06:05:00|44574.4|44554.4|44575.9|44555.9|44576.9|44556.9|44573.9|44553.9|0
1739859000000|2025-02-18 06:10:00|44576.9|44556.9|44580.9|44560.9|44581.9|44561.9|44574.9|44554.9|0
1739859300000|2025-02-18 06:15:00|44580.4|44560.4|44587.9|44567.9|44588.9|44568.9|44580.4|44560.4|0
1739859600000|2025-02-18 06:20:00|44588.4|44568.4|44587.9|44567.9|44593.4|44573.4|44584.9|44564.9|0
1739859900000|2025-02-18 06:25:00|44587.4|44567.4|44596.9|44576.9|44597.4|44577.4|44585.9|44565.9|0
1739860200000|2025-02-18 06:30:00|44597.4|44577.4|44593.9|44573.9|44597.9|44577.9|44587.9|44567.9|0
1739860500000|2025-02-18 06:35:00|44593.4|44573.4|44611.4|44591.4|44611.4|44591.4|44593.4|44573.4|0
1739860800000|2025-02-18 06:40:00|44610.4|44590.4|44618.4|44598.4|44624.9|44604.9|44608.9|44588.9|0
1739861100000|2025-02-18 06:45:00|44618.9|44598.9|44618.4|44598.4|44624.4|44604.4|44614.4|44594.4|0
1739861400000|2025-02-18 06:50:00|44618.9|44598.9|44623.4|44603.4|44623.4|44603.4|44617.9|44597.9|0
1739861700000|2025-02-18 06:55:00|44623.9|44603.9|44629.9|44609.9|44631.4|44611.4|44621.4|44601.4|0
1739862000000|2025-02-18 07:00:00|44628.9|44608.9|44636.4|44616.4|44638.9|44618.9|44627.9|44607.9|0
1739862300000|2025-02-18 07:05:00|44636.9|44616.9|44638.9|44618.9|44645.4|44625.4|44633.4|44613.4|0
1739862600000|2025-02-18 07:10:00|44638.4|44618.4|44635.9|44615.9|44642.9|44622.9|44633.4|44613.4|0
1739862900000|2025-02-18 07:15:00|44634.9|44614.9|44631.9|44611.9|44634.9|44614.9|44628.9|44608.9|0
1739863200000|2025-02-18 07:20:00|44631.4|44611.4|44631.4|44611.4|44636.9|44616.9|44629.9|44609.9|0
1739863500000|2025-02-18 07:25:00|44631.9|44611.9|44632.9|44612.9|44636.9|44616.9|44630.9|44610.9|0
1739863800000|2025-02-18 07:30:00|44633.4|44613.4|44637.4|44617.4|44640.4|44620.4|44629.4|44609.4|0
1739864100000|2025-02-18 07:35:00|44637.9|44617.9|44639.4|44619.4|44641.9|44621.9|44634.9|44614.9|0
1739864400000|2025-02-18 07:40:00|44640.9|44620.9|44646.9|44626.9|44646.9|44626.9|44636.4|44616.4|0
1739864700000|2025-02-18 07:45:00|44647.4|44627.4|44648.4|44628.4|44650.9|44630.9|44644.9|44624.9|0
1739865000000|2025-02-18 07:50:00|44648.9|44628.9|44644.9|44624.9|44650.4|44630.4|44633.4|44613.4|0
1739865300000|2025-02-18 07:55:00|44645.4|44625.4|44643.4|44623.4|44651.4|44631.4|44641.9|44621.9|0
1739865600000|2025-02-18 08:00:00|44643.9|44623.9|44615.4|44595.4|44644.9|44624.9|44611.4|44591.4|0
1739865900000|2025-02-18 08:05:00|44616.4|44596.4|44604.9|44584.9|44622.9|44602.9|44599.9|44579.9|0
1739866200000|2025-02-18 08:10:00|44603.9|44583.9|44594.9|44574.9|44604.9|44584.9|44588.4|44568.4|0
1739866500000|2025-02-18 08:15:00|44595.4|44575.4|44596.9|44576.9|44601.9|44581.9|44590.4|44570.4|0
1739866800000|2025-02-18 08:20:00|44596.4|44576.4|44610.4|44590.4|44619.4|44599.4|44593.4|44573.4|0
1739867100000|2025-02-18 08:25:00|44609.9|44589.9|44603.9|44583.9|44609.9|44589.9|44602.9|44582.9|0
1739867400000|2025-02-18 08:30:00|44604.4|44584.4|44585.9|44565.9|44610.4|44590.4|44584.4|44564.4|0
1739867700000|2025-02-18 08:35:00|44586.4|44566.4|44588.9|44568.9|44588.9|44568.9|44576.9|44556.9|0
1739868000000|2025-02-18 08:40:00|44588.4|44568.4|44595.4|44575.4|44596.9|44576.9|44581.9|44561.9|0
1739868300000|2025-02-18 08:45:00|44594.9|44574.9|44591.4|44571.4|44598.4|44578.4|44584.9|44564.9|0
1739868600000|2025-02-18 08:50:00|44590.4|44570.4|44591.9|44571.9|44600.9|44580.9|44589.4|44569.4|0
1739868900000|2025-02-18 08:55:00|44591.4|44571.4|44603.9|44583.9|44604.4|44584.4|44589.9|44569.9|0
1739869200000|2025-02-18 09:00:00|44601.9|44581.9|44601.4|44581.4|44618.9|44598.9|44589.9|44569.9|0
1739869500000|2025-02-18 09:05:00|44601.9|44581.9|44600.9|44580.9|44608.9|44588.9|44597.9|44577.9|0
1739869800000|2025-02-18 09:10:00|44601.9|44581.9|44590.4|44570.4|44604.4|44584.4|44582.9|44562.9|0
1739870100000|2025-02-18 09:15:00|44589.9|44569.9|44594.9|44574.9|44594.9|44574.9|44579.9|44559.9|0
1739870400000|2025-02-18 09:20:00|44594.4|44574.4|44589.9|44569.9|44595.4|44575.4|44586.9|44566.9|0
1739870700000|2025-02-18 09:25:00|44589.4|44569.4|44561.9|44541.9|44590.9|44570.9|44557.9|44537.9|0
1739871000000|2025-02-18 09:30:00|44562.4|44542.4|44563.9|44543.9|44569.4|44549.4|44558.9|44538.9|0
1739871300000|2025-02-18 09:35:00|44563.4|44543.4|44549.9|44529.9|44563.4|44543.4|44546.4|44526.4|0
1739871600000|2025-02-18 09:40:00|44550.9|44530.9|44545.9|44525.9|44557.9|44537.9|44545.9|44525.9|0
1739871900000|2025-02-18 09:45:00|44546.4|44526.4|44542.4|44522.4|44549.9|44529.9|44540.4|44520.4|0
1739872200000|2025-02-18 09:50:00|44541.9|44521.9|44548.4|44528.4|44551.9|44531.9|44540.9|44520.9|0
1739872500000|2025-02-18 09:55:00|44547.4|44527.4|44542.4|44522.4|44549.4|44529.4|44540.4|44520.4|0
1739872800000|2025-02-18 10:00:00|44539.9|44519.9|44533.9|44513.9|44545.9|44525.9|44521.4|44501.4|0
1739873100000|2025-02-18 10:05:00|44534.4|44514.4|44554.4|44534.4|44559.9|44539.9|44534.4|44514.4|0
1739873400000|2025-02-18 10:10:00|44554.9|44534.9|44540.9|44520.9|44556.9|44536.9|44533.4|44513.4|0
1739873700000|2025-02-18 10:15:00|44541.4|44521.4|44546.9|44526.9|44546.9|44526.9|44540.4|44520.4|0
1739874000000|2025-02-18 10:20:00|44546.4|44526.4|44558.4|44538.4|44560.4|44540.4|44541.9|44521.9|0
1739874300000|2025-02-18 10:25:00|44557.9|44537.9|44570.9|44550.9|44570.9|44550.9|44556.9|44536.9|0
1739874600000|2025-02-18 10:30:00|44570.4|44550.4|44576.9|44556.9|44579.9|44559.9|44567.4|44547.4|0
1739874900000|2025-02-18 10:35:00|44576.4|44556.4|44576.9|44556.9|44583.4|44563.4|44573.4|44553.4|0
1739875200000|2025-02-18 10:40:00|44576.4|44556.4|44577.9|44557.9|44581.9|44561.9|44572.9|44552.9|0
1739875500000|2025-02-18 10:45:00|44577.4|44557.4|44574.9|44554.9|44577.4|44557.4|44571.9|44551.9|0
1739875800000|2025-02-18 10:50:00|44574.4|44554.4|44574.4|44554.4|44582.9|44562.9|44573.4|44553.4|0
1739876100000|2025-02-18 10:55:00|44573.9|44553.9|44582.9|44562.9|44583.9|44563.9|44571.9|44551.9|0
1739876400000|2025-02-18 11:00:00|44584.9|44564.9|44585.9|44565.9|44590.9|44570.9|44580.9|44560.9|0
1739876700000|2025-02-18 11:05:00|44588.4|44568.4|44586.9|44566.9|44591.4|44571.4|44583.4|44563.4|0
1739877000000|2025-02-18 11:10:00|44585.9|44565.9|44583.4|44563.4|44586.4|44566.4|44578.4|44558.4|0
1739877300000|2025-02-18 11:15:00|44583.9|44563.9|44593.4|44573.4|44594.4|44574.4|44583.4|44563.4|0
1739877600000|2025-02-18 11:20:00|44593.9|44573.9|44591.4|44571.4|44599.9|44579.9|44590.9|44570.9|0
1739877900000|2025-02-18 11:25:00|44590.9|44570.9|44589.9|44569.9|44592.9|44572.9|44586.9|44566.9|0
1739878200000|2025-02-18 11:30:00|44590.4|44570.4|44591.9|44571.9|44596.4|44576.4|44589.9|44569.9|0
1739878500000|2025-02-18 11:35:00|44592.4|44572.4|44586.4|44566.4|44594.9|44574.9|44584.4|44564.4|0
1739878800000|2025-02-18 11:40:00|44585.9|44565.9|44583.9|44563.9|44586.4|44566.4|44580.9|44560.9|0
1739879100000|2025-02-18 11:45:00|44583.4|44563.4|44586.4|44566.4|44586.4|44566.4|44581.4|44561.4|0
1739879400000|2025-02-18 11:50:00|44585.9|44565.9|44588.9|44568.9|44589.9|44569.9|44585.4|44565.4|0
1739879700000|2025-02-18 11:55:00|44589.4|44569.4|44584.9|44564.9|44589.9|44569.9|44581.9|44561.9|0
1739880000000|2025-02-18 12:00:00|44590.4|44570.4|44593.4|44573.4|44598.4|44578.4|44589.4|44569.4|0
1739880300000|2025-02-18 12:05:00|44593.9|44573.9|44602.4|44582.4|44615.9|44595.9|44592.9|44572.9|0
1739880600000|2025-02-18 12:10:00|44602.9|44582.9|44595.4|44575.4|44609.9|44589.9|44594.9|44574.9|0
1739880900000|2025-02-18 12:15:00|44596.4|44576.4|44593.9|44573.9|44598.9|44578.9|44589.4|44569.4|0
1739881200000|2025-02-18 12:20:00|44594.4|44574.4|44599.9|44579.9|44599.9|44579.9|44593.9|44573.9|0
1739881500000|2025-02-18 12:25:00|44600.4|44580.4|44598.9|44578.9|44604.9|44584.9|44597.4|44577.4|0
1739881800000|2025-02-18 12:30:00|44598.4|44578.4|44610.4|44590.4|44612.4|44592.4|44598.4|44578.4|0
1739882100000|2025-02-18 12:35:00|44609.9|44589.9|44621.4|44601.4|44621.4|44601.4|44608.9|44588.9|0
1739882400000|2025-02-18 12:40:00|44620.9|44600.9|44613.9|44593.9|44621.9|44601.9|44611.4|44591.4|0
1739882700000|2025-02-18 12:45:00|44614.4|44594.4|44613.9|44593.9|44620.4|44600.4|44612.4|44592.4|0
1739883000000|2025-02-18 12:50:00|44613.4|44593.4|44615.4|44595.4|44618.4|44598.4|44608.9|44588.9|0
1739883300000|2025-02-18 12:55:00|44614.9|44594.9|44610.9|44590.9|44614.9|44594.9|44608.9|44588.9|0
1739883600000|2025-02-18 13:00:00|44611.4|44591.4|44604.9|44584.9|44614.4|44594.4|44604.4|44584.4|0
1739883900000|2025-02-18 13:05:00|44605.4|44585.4|44595.4|44575.4|44606.4|44586.4|44594.4|44574.4|0
1739884200000|2025-02-18 13:10:00|44593.9|44573.9|44597.9|44577.9|44602.9|44582.9|44593.9|44573.9|0
1739884500000|2025-02-18 13:15:00|44597.4|44577.4|44614.9|44594.9|44615.9|44595.9|44594.4|44574.4|0
1739884800000|2025-02-18 13:20:00|44615.4|44595.4|44628.9|44608.9|44631.4|44611.4|44613.9|44593.9|0
1739885100000|2025-02-18 13:25:00|44629.9|44609.9|44622.9|44602.9|44631.4|44611.4|44613.9|44593.9|0
1739885400000|2025-02-18 13:30:00|44622.4|44602.4|44615.9|44595.9|44629.9|44609.9|44613.4|44593.4|0
1739885700000|2025-02-18 13:35:00|44616.4|44596.4|44615.9|44595.9|44620.9|44600.9|44610.9|44590.9|0
1739886000000|2025-02-18 13:40:00|44616.4|44596.4|44616.9|44596.9|44623.4|44603.4|44613.4|44593.4|0
1739886300000|2025-02-18 13:45:00|44617.9|44597.9|44614.9|44594.9|44621.4|44601.4|44608.9|44588.9|0
1739886600000|2025-02-18 13:50:00|44614.4|44594.4|44604.9|44584.9|44614.4|44594.4|44598.9|44578.9|0
1739886900000|2025-02-18 13:55:00|44603.9|44583.9|44602.9|44582.9|44612.4|44592.4|44599.9|44579.9|0
1739887200000|2025-02-18 14:00:00|44604.9|44584.9|44582.9|44562.9|44607.4|44587.4|44579.4|44559.4|0
1739887500000|2025-02-18 14:05:00|44582.4|44562.4|44568.9|44548.9|44584.9|44564.9|44566.4|44546.4|0
1739887800000|2025-02-18 14:10:00|44569.4|44549.4|44578.9|44558.9|44583.4|44563.4|44564.9|44544.9|0
1739888100000|2025-02-18 14:15:00|44579.4|44559.4|44554.4|44534.4|44579.4|44559.4|44551.4|44531.4|0
1739888400000|2025-02-18 14:20:00|44551.4|44531.4|44536.9|44516.9|44551.9|44531.9|44531.9|44511.9|0
1739888700000|2025-02-18 14:25:00|44534.4|44514.4|44467.9|44447.9|44534.4|44514.4|44467.9|44447.9|0
1739889000000|2025-02-18 14:30:00|44474.9|44454.9|44467.9|44447.9|44509.9|44489.9|44413.9|44393.9|0
1739889300000|2025-02-18 14:35:00|44471.4|44451.4|44499.9|44479.9|44511.9|44491.9|44451.9|44431.9|0
1739889600000|2025-02-18 14:40:00|44500.4|44480.4|44434.9|44414.9|44503.9|44483.9|44428.4|44408.4|0
1739889900000|2025-02-18 14:45:00|44436.9|44416.9|44497.9|44477.9|44509.4|44489.4|44436.9|44416.9|0
1739890200000|2025-02-18 14:50:00|44498.9|44478.9|44457.4|44437.4|44499.4|44479.4|44447.4|44427.4|0
1739890500000|2025-02-18 14:55:00|44457.9|44437.9|44402.9|44382.9|44464.9|44444.9|44402.9|44382.9|0
1739890800000|2025-02-18 15:00:00|44394.9|44374.9|44420.9|44400.9|44425.9|44405.9|44386.9|44366.9|0
1739891100000|2025-02-18 15:05:00|44420.4|44400.4|44397.9|44377.9|44426.9|44406.9|44394.9|44374.9|0
1739891400000|2025-02-18 15:10:00|44396.4|44376.4|44407.9|44387.9|44433.9|44413.9|44368.9|44348.9|0
1739891700000|2025-02-18 15:15:00|44409.9|44389.9|44391.9|44371.9|44409.9|44389.9|44378.9|44358.9|0
1739892000000|2025-02-18 15:20:00|44390.9|44370.9|44424.9|44404.9|44432.9|44412.9|44385.9|44365.9|0
1739892300000|2025-02-18 15:25:00|44424.4|44404.4|44456.9|44436.9|44458.4|44438.4|44418.9|44398.9|0
1739892600000|2025-02-18 15:30:00|44457.4|44437.4|44468.4|44448.4|44470.4|44450.4|44445.4|44425.4|0
1739892900000|2025-02-18 15:35:00|44468.9|44448.9|44496.4|44476.4|44502.9|44482.9|44468.9|44448.9|0
1739893200000|2025-02-18 15:40:00|44498.4|44478.4|44499.9|44479.9|44504.9|44484.9|44482.9|44462.9|0
1739893500000|2025-02-18 15:45:00|44500.4|44480.4|44498.9|44478.9|44501.4|44481.4|44479.9|44459.9|0
1739893800000|2025-02-18 15:50:00|44497.9|44477.9|44534.9|44514.9|44537.9|44517.9|44492.9|44472.9|0
1739894100000|2025-02-18 15:55:00|44536.4|44516.4|44544.9|44524.9|44551.9|44531.9|44525.4|44505.4|0
1739894400000|2025-02-18 16:00:00|44541.4|44521.4|44511.9|44491.9|44545.9|44525.9|44508.4|44488.4|0
1739894700000|2025-02-18 16:05:00|44511.4|44491.4|44517.4|44497.4|44524.9|44504.9|44498.9|44478.9|0
1739895000000|2025-02-18 16:10:00|44518.9|44498.9|44483.4|44463.4|44524.9|44504.9|44479.9|44459.9|0
1739895300000|2025-02-18 16:15:00|44482.9|44462.9|44459.9|44439.9|44491.4|44471.4|44458.9|44438.9|0
1739895600000|2025-02-18 16:20:00|44461.9|44441.9|44435.9|44415.9|44462.4|44442.4|44423.9|44403.9|0
1739895900000|2025-02-18 16:25:00|44437.9|44417.9|44453.4|44433.4|44462.9|44442.9|44430.9|44410.9|0
1739896200000|2025-02-18 16:30:00|44451.9|44431.9|44455.4|44435.4|44458.9|44438.9|44438.4|44418.4|0
1739896500000|2025-02-18 16:35:00|44457.9|44437.9|44478.9|44458.9|44479.9|44459.9|44444.4|44424.4|0
1739896800000|2025-02-18 16:40:00|44479.4|44459.4|44466.9|44446.9|44479.9|44459.9|44453.9|44433.9|0
1739897100000|2025-02-18 16:45:00|44467.4|44447.4|44481.4|44461.4|44481.4|44461.4|44456.9|44436.9|0
1739897400000|2025-02-18 16:50:00|44480.9|44460.9|44481.9|44461.9|44492.9|44472.9|44476.9|44456.9|0
1739897700000|2025-02-18 16:55:00|44480.9|44460.9|44459.9|44439.9|44481.4|44461.4|44456.4|44436.4|0
1739898000000|2025-02-18 17:00:00|44456.9|44436.9|44454.9|44434.9|44458.9|44438.9|44440.9|44420.9|0
1739898300000|2025-02-18 17:05:00|44453.9|44433.9|44454.9|44434.9|44459.9|44439.9|44442.9|44422.9|0
1739898600000|2025-02-18 17:10:00|44454.4|44434.4|44466.4|44446.4|44470.4|44450.4|44445.9|44425.9|0
1739898900000|2025-02-18 17:15:00|44465.9|44445.9|44468.9|44448.9|44468.9|44448.9|44443.4|44423.4|0
1739899200000|2025-02-18 17:20:00|44467.9|44447.9|44449.9|44429.9|44468.4|44448.4|44447.9|44427.9|0
1739899500000|2025-02-18 17:25:00|44449.4|44429.4|44472.4|44452.4|44475.4|44455.4|44448.4|44428.4|0
1739899800000|2025-02-18 17:30:00|44475.4|44455.4|44475.9|44455.9|44493.4|44473.4|44467.4|44447.4|0
1739900100000|2025-02-18 17:35:00|44474.9|44454.9|44465.4|44445.4|44484.9|44464.9|44465.4|44445.4|0
1739900400000|2025-02-18 17:40:00|44466.9|44446.9|44461.9|44441.9|44480.9|44460.9|44456.9|44436.9|0
1739900700000|2025-02-18 17:45:00|44462.4|44442.4|44475.9|44455.9|44475.9|44455.9|44459.9|44439.9|0
1739901000000|2025-02-18 17:50:00|44474.9|44454.9|44488.9|44468.9|44497.9|44477.9|44473.4|44453.4|0
1739901300000|2025-02-18 17:55:00|44489.4|44469.4|44472.9|44452.9|44491.4|44471.4|44466.4|44446.4|0
1739901600000|2025-02-18 18:00:00|44473.9|44453.9|44491.9|44471.9|44505.9|44485.9|44473.9|44453.9|0
1739901900000|2025-02-18 18:05:00|44490.4|44470.4|44477.4|44457.4|44494.9|44474.9|44474.4|44454.4|0
1739902200000|2025-02-18 18:10:00|44478.9|44458.9|44471.9|44451.9|44479.9|44459.9|44460.4|44440.4|0
1739902500000|2025-02-18 18:15:00|44471.4|44451.4|44443.9|44423.9|44479.9|44459.9|44443.9|44423.9|0
1739902800000|2025-02-18 18:20:00|44443.4|44423.4|44455.4|44435.4|44458.9|44438.9|44423.9|44403.9|0
1739903100000|2025-02-18 18:25:00|44454.9|44434.9|44469.9|44449.9|44478.9|44458.9|44453.9|44433.9|0
1739903400000|2025-02-18 18:30:00|44469.4|44449.4|44455.4|44435.4|44469.4|44449.4|44455.4|44435.4|0
1739903700000|2025-02-18 18:35:00|44456.4|44436.4|44454.9|44434.9|44462.4|44442.4|44443.9|44423.9|0
1739904000000|2025-02-18 18:40:00|44451.4|44431.4|44432.9|44412.9|44452.9|44432.9|44432.9|44412.9|0
1739904300000|2025-02-18 18:45:00|44431.4|44411.4|44454.4|44434.4|44456.4|44436.4|44430.9|44410.9|0
1739904600000|2025-02-18 18:50:00|44455.4|44435.4|44450.4|44430.4|44463.4|44443.4|44439.9|44419.9|0
1739904900000|2025-02-18 18:55:00|44449.4|44429.4|44430.9|44410.9|44454.9|44434.9|44429.9|44409.9|0
1739905200000|2025-02-18 19:00:00|44431.4|44411.4|44425.4|44405.4|44447.4|44427.4|44424.4|44404.4|0
1739905500000|2025-02-18 19:05:00|44424.9|44404.9|44362.4|44342.4|44430.4|44410.4|44339.9|44319.9|0
1739905800000|2025-02-18 19:10:00|44361.4|44341.4|44350.4|44330.4|44382.9|44362.9|44339.9|44319.9|0
1739906100000|2025-02-18 19:15:00|44351.9|44331.9|44318.9|44298.9|44357.9|44337.9|44314.9|44294.9|0
1739906400000|2025-02-18 19:20:00|44319.9|44299.9|44368.9|44348.9|44379.9|44359.9|44307.9|44287.9|0
1739906700000|2025-02-18 19:25:00|44369.9|44349.9|44350.4|44330.4|44374.9|44354.9|44344.9|44324.9|0
1739907000000|2025-02-18 19:30:00|44351.4|44331.4|44377.9|44357.9|44377.9|44357.9|44341.9|44321.9|0
1739907300000|2025-02-18 19:35:00|44377.4|44357.4|44366.9|44346.9|44383.9|44363.9|44364.9|44344.9|0
1739907600000|2025-02-18 19:40:00|44367.4|44347.4|44391.4|44371.4|44392.9|44372.9|44366.4|44346.4|0
1739907900000|2025-02-18 19:45:00|44390.9|44370.9|44417.4|44397.4|44425.9|44405.9|44389.9|44369.9|0
1739908200000|2025-02-18 19:50:00|44420.9|44400.9|44432.9|44412.9|44443.4|44423.4|44416.9|44396.9|0
1739908500000|2025-02-18 19:55:00|44431.9|44411.9|44426.9|44406.9|44445.9|44425.9|44421.9|44401.9|0
1739908800000|2025-02-18 20:00:00|44430.4|44410.4|44411.9|44391.9|44430.4|44410.4|44408.9|44388.9|0
1739909100000|2025-02-18 20:05:00|44410.9|44390.9|44407.9|44387.9|44418.4|44398.4|44404.9|44384.9|0
1739909400000|2025-02-18 20:10:00|44408.4|44388.4|44432.4|44412.4|44435.4|44415.4|44405.4|44385.4|0
1739909700000|2025-02-18 20:15:00|44432.9|44412.9|44415.9|44395.9|44436.4|44416.4|44413.4|44393.4|0
1739910000000|2025-02-18 20:20:00|44416.4|44396.4|44437.9|44417.9|44438.9|44418.9|44412.4|44392.4|0
1739910300000|2025-02-18 20:25:00|44438.4|44418.4|44442.4|44422.4|44445.9|44425.9|44432.9|44412.9|0
1739910600000|2025-02-18 20:30:00|44441.9|44421.9|44467.9|44447.9|44477.9|44457.9|44434.9|44414.9|0
1739910900000|2025-02-18 20:35:00|44468.9|44448.9|44469.9|44449.9|44479.9|44459.9|44462.4|44442.4|0
1739911200000|2025-02-18 20:40:00|44470.9|44450.9|44469.4|44449.4|44479.4|44459.4|44457.9|44437.9|0
1739911500000|2025-02-18 20:45:00|44467.9|44447.9|44467.9|44447.9|44478.9|44458.9|44459.9|44439.9|0
1739911800000|2025-02-18 20:50:00|44476.4|44456.4|44482.9|44462.9|44501.9|44481.9|44475.9|44455.9|0
1739912100000|2025-02-18 20:55:00|44485.9|44465.9|44545.4|44525.4|44547.4|44527.4|44485.9|44465.9|0
1739912400000|2025-02-18 21:00:00|44541.4|44521.4|44550.9|44530.9|44560.9|44540.9|44533.9|44513.9|0
1739912700000|2025-02-18 21:05:00|44551.4|44531.4|44567.4|44547.4|44573.9|44553.9|44550.4|44530.4|0
1739913000000|2025-02-18 21:10:00|44566.9|44546.9|44568.9|44548.9|44569.9|44549.9|44562.4|44542.4|0
1739913300000|2025-02-18 21:15:00|44569.9|44549.9|44558.4|44538.4|44570.9|44550.9|44552.4|44532.4|0
1739913600000|2025-02-18 21:20:00|44559.4|44539.4|44559.9|44539.9|44561.4|44541.4|44553.4|44533.4|0
1739913900000|2025-02-18 21:25:00|44561.4|44541.4|44556.9|44536.9|44561.9|44541.9|44554.9|44534.9|0
1739914200000|2025-02-18 21:30:00|44557.4|44537.4|44551.4|44531.4|44557.9|44537.9|44549.4|44529.4|0
1739914500000|2025-02-18 21:35:00|44550.9|44530.9|44540.4|44520.4|44551.4|44531.4|44539.9|44519.9|0
1739914800000|2025-02-18 21:40:00|44539.9|44519.9|44544.9|44524.9|44545.9|44525.9|44535.9|44515.9|0
1739915100000|2025-02-18 21:45:00|44544.4|44524.4|44541.4|44521.4|44546.9|44526.9|44538.9|44518.9|0
1739915400000|2025-02-18 21:50:00|44540.9|44520.9|44538.9|44518.9|44541.9|44521.9|44534.9|44514.9|0
1739915700000|2025-02-18 21:55:00|44538.4|44518.4|44543.6|44523.6|44543.6|44523.6|44535.4|44515.4|0
1739916000000|2025-02-18 22:00:00|44541.4|44521.4|44540.5|44520.5|44542.9|44522.9|44539.5|44519.5|0
1739916300000|2025-02-18 22:05:00|44540.7|44520.7|44540.7|44520.7|44541.3|44521.3|44539.4|44519.4|0
1739916600000|2025-02-18 22:10:00|44540.1|44520.1|44539.9|44519.9|44540.9|44520.9|44539.9|44519.9|0
1739916900000|2025-02-18 22:15:00|44540.1|44520.1|44541.5|44521.5|44541.5|44521.5|44540.1|44520.1|0
1739917200000|2025-02-18 22:20:00|44541.7|44521.7|44538.9|44518.9|44541.7|44521.7|44538.9|44518.9|0
1739917500000|2025-02-18 22:25:00|44542.6|44522.6|44549.4|44529.4|44549.8|44529.8|44542.6|44522.6|0
1739917800000|2025-02-18 22:30:00|44549.5|44529.5|44549.9|44529.9|44549.9|44529.9|44549.2|44529.2|0
1739918100000|2025-02-18 22:35:00|44550.2|44530.2|44553.6|44533.6|44553.7|44533.7|44550.2|44530.2|0
1739918400000|2025-02-18 22:40:00|44553.7|44533.7|44554.1|44534.1|44554.3|44534.3|44553.5|44533.5|0
1739918700000|2025-02-18 22:45:00|44553.5|44533.5|44553.4|44533.4|44553.5|44533.5|44553.3|44533.3|0
1739919000000|2025-02-18 22:50:00|44552.9|44532.9|44552.8|44532.8|44552.9|44532.9|44552.8|44532.8|0
1739919300000|2025-02-18 22:55:00|44552.7|44532.7|44549.2|44529.2|44552.7|44532.7|44548.2|44528.2|0
1739919600000|2025-02-18 23:00:00|44543.4|44523.4|44564.4|44544.4|44581.4|44561.4|44543.4|44523.4|0
1739919900000|2025-02-18 23:05:00|44564.9|44544.9|44552.4|44532.4|44564.9|44544.9|44551.4|44531.4|0
1739920200000|2025-02-18 23:10:00|44552.9|44532.9|44556.4|44536.4|44558.4|44538.4|44552.9|44532.9|0
1739920500000|2025-02-18 23:15:00|44555.9|44535.9|44558.9|44538.9|44558.9|44538.9|44550.4|44530.4|0
1739920800000|2025-02-18 23:20:00|44558.4|44538.4|44563.9|44543.9|44570.4|44550.4|44555.4|44535.4|0
1739921100000|2025-02-18 23:25:00|44563.4|44543.4|44556.4|44536.4|44563.4|44543.4|44549.4|44529.4|0
1739921400000|2025-02-18 23:30:00|44554.4|44534.4|44560.9|44540.9|44561.9|44541.9|44554.4|44534.4|0
1739921700000|2025-02-18 23:35:00|44561.4|44541.4|44568.9|44548.9|44573.4|44553.4|44561.4|44541.4|0
1739922000000|2025-02-18 23:40:00|44569.4|44549.4|44562.9|44542.9|44569.9|44549.9|44562.9|44542.9|0
1739922300000|2025-02-18 23:45:00|44563.4|44543.4|44556.4|44536.4|44564.4|44544.4|44555.4|44535.4|0
1739922600000|2025-02-18 23:50:00|44556.9|44536.9|44564.4|44544.4|44567.4|44547.4|44556.9|44536.9|0
1739922900000|2025-02-18 23:55:00|44563.9|44543.9|44561.4|44541.4|44565.9|44545.9|44561.4|44541.4|0
1739923200000|2025-02-19 00:00:00|44560.9|44540.9|44556.4|44536.4|44561.4|44541.4|44555.4|44535.4|0
1739923500000|2025-02-19 00:05:00|44556.9|44536.9|44563.4|44543.4|44568.9|44548.9|44556.9|44536.9|0
1739923800000|2025-02-19 00:10:00|44562.9|44542.9|44562.4|44542.4|44565.9|44545.9|44559.4|44539.4|0
1739924100000|2025-02-19 00:15:00|44561.9|44541.9|44572.4|44552.4|44573.4|44553.4|44557.9|44537.9|0
1739924400000|2025-02-19 00:20:00|44572.9|44552.9|44568.9|44548.9|44573.9|44553.9|44568.4|44548.4|0
1739924700000|2025-02-19 00:25:00|44568.4|44548.4|44569.4|44549.4|44570.9|44550.9|44567.4|44547.4|0
1739925000000|2025-02-19 00:30:00|44568.4|44548.4|44566.4|44546.4|44569.9|44549.9|44562.9|44542.9|0
1739925300000|2025-02-19 00:35:00|44566.9|44546.9|44575.4|44555.4|44579.4|44559.4|44566.4|44546.4|0
1739925600000|2025-02-19 00:40:00|44574.9|44554.9|44576.4|44556.4|44576.4|44556.4|44567.4|44547.4|0
1739925900000|2025-02-19 00:45:00|44575.9|44555.9|44584.9|44564.9|44586.4|44566.4|44575.4|44555.4|0
1739926200000|2025-02-19 00:50:00|44584.4|44564.4|44582.4|44562.4|44587.4|44567.4|44581.9|44561.9|0
1739926500000|2025-02-19 00:55:00|44581.9|44561.9|44586.9|44566.9|44588.4|44568.4|44581.4|44561.4|0
1739926800000|2025-02-19 01:00:00|44590.9|44570.9|44589.4|44569.4|44596.4|44576.4|44587.4|44567.4|0
1739927100000|2025-02-19 01:05:00|44589.9|44569.9|44593.4|44573.4|44594.4|44574.4|44587.9|44567.9|0
1739927400000|2025-02-19 01:10:00|44593.9|44573.9|44594.4|44574.4|44598.9|44578.9|44592.4|44572.4|0
1739927700000|2025-02-19 01:15:00|44593.9|44573.9|44598.4|44578.4|44600.9|44580.9|44593.9|44573.9|0
1739928000000|2025-02-19 01:20:00|44598.9|44578.9|44595.9|44575.9|44601.4|44581.4|44594.4|44574.4|0
1739928300000|2025-02-19 01:25:00|44596.4|44576.4|44596.4|44576.4|44600.4|44580.4|44596.4|44576.4|0
1739928600000|2025-02-19 01:30:00|44596.9|44576.9|44587.9|44567.9|44596.9|44576.9|44587.4|44567.4|0
1739928900000|2025-02-19 01:35:00|44588.4|44568.4|44592.9|44572.9|44599.4|44579.4|44585.4|44565.4|0
1739929200000|2025-02-19 01:40:00|44593.4|44573.4|44594.4|44574.4|44596.4|44576.4|44588.4|44568.4|0
1739929500000|2025-02-19 01:45:00|44593.9|44573.9|44593.4|44573.4|44595.4|44575.4|44591.4|44571.4|0
1739929800000|2025-02-19 01:50:00|44593.9|44573.9|44593.4|44573.4|44596.9|44576.9|44592.4|44572.4|0
1739930100000|2025-02-19 01:55:00|44592.9|44572.9|44595.4|44575.4|44595.4|44575.4|44592.4|44572.4|0
1739930400000|2025-02-19 02:00:00|44593.9|44573.9|44588.9|44568.9|44594.9|44574.9|44587.9|44567.9|0
1739930700000|2025-02-19 02:05:00|44589.4|44569.4|44588.4|44568.4|44589.4|44569.4|44584.9|44564.9|0
1739931000000|2025-02-19 02:10:00|44587.9|44567.9|44586.4|44566.4|44589.4|44569.4|44583.9|44563.9|0
1739931300000|2025-02-19 02:15:00|44586.9|44566.9|44588.4|44568.4|44590.4|44570.4|44586.4|44566.4|0
1739931600000|2025-02-19 02:20:00|44588.9|44568.9|44590.4|44570.4|44591.4|44571.4|44586.4|44566.4|0
1739931900000|2025-02-19 02:25:00|44589.9|44569.9|44588.4|44568.4|44589.9|44569.9|44586.4|44566.4|0
1739932200000|2025-02-19 02:30:00|44588.9|44568.9|44596.4|44576.4|44596.4|44576.4|44588.4|44568.4|0
1739932500000|2025-02-19 02:35:00|44595.9|44575.9|44599.4|44579.4|44601.4|44581.4|44594.4|44574.4|0
1739932800000|2025-02-19 02:40:00|44599.9|44579.9|44596.4|44576.4|44600.9|44580.9|44595.9|44575.9|0
1739933100000|2025-02-19 02:45:00|44596.9|44576.9|44597.9|44577.9|44598.9|44578.9|44594.4|44574.4|0
1739933400000|2025-02-19 02:50:00|44597.4|44577.4|44597.4|44577.4|44599.4|44579.4|44594.9|44574.9|0
1739933700000|2025-02-19 02:55:00|44596.9|44576.9|44593.4|44573.4|44597.4|44577.4|44592.9|44572.9|0
1739934000000|2025-02-19 03:00:00|44592.9|44572.9|44589.9|44569.9|44593.4|44573.4|44589.9|44569.9|0
1739934300000|2025-02-19 03:05:00|44588.9|44568.9|44591.4|44571.4|44591.9|44571.9|44588.9|44568.9|0
1739934600000|2025-02-19 03:10:00|44590.9|44570.9|44588.9|44568.9|44591.4|44571.4|44587.9|44567.9|0
1739934900000|2025-02-19 03:15:00|44588.4|44568.4|44589.4|44569.4|44591.4|44571.4|44587.9|44567.9|0
1739935200000|2025-02-19 03:20:00|44589.9|44569.9|44598.4|44578.4|44599.9|44579.9|44589.4|44569.4|0
1739935500000|2025-02-19 03:25:00|44598.9|44578.9|44595.4|44575.4|44599.4|44579.4|44594.4|44574.4|0
1739935800000|2025-02-19 03:30:00|44595.9|44575.9|44593.4|44573.4|44597.4|44577.4|44592.4|44572.4|0
1739936100000|2025-02-19 03:35:00|44593.9|44573.9|44597.4|44577.4|44598.4|44578.4|44592.4|44572.4|0
1739936400000|2025-02-19 03:40:00|44597.9|44577.9|44603.4|44583.4|44603.9|44583.9|44597.4|44577.4|0
1739936700000|2025-02-19 03:45:00|44602.9|44582.9|44601.4|44581.4|44602.9|44582.9|44599.9|44579.9|0
1739937000000|2025-02-19 03:50:00|44601.9|44581.9|44603.4|44583.4|44603.4|44583.4|44601.4|44581.4|0
1739937300000|2025-02-19 03:55:00|44603.9|44583.9|44600.4|44580.4|44603.9|44583.9|44598.9|44578.9|0
1739937600000|2025-02-19 04:00:00|44599.9|44579.9|44594.4|44574.4|44600.4|44580.4|44592.9|44572.9|0
1739937900000|2025-02-19 04:05:00|44593.9|44573.9|44593.9|44573.9|44594.4|44574.4|44591.4|44571.4|0
1739938200000|2025-02-19 04:10:00|44593.4|44573.4|44592.9|44572.9|44594.4|44574.4|44591.4|44571.4|0
1739938500000|2025-02-19 04:15:00|44593.4|44573.4|44591.9|44571.9|44593.4|44573.4|44588.9|44568.9|0
1739938800000|2025-02-19 04:20:00|44592.4|44572.4|44591.9|44571.9|44594.4|44574.4|44591.4|44571.4|0
1739939100000|2025-02-19 04:25:00|44592.4|44572.4|44590.4|44570.4|44595.9|44575.9|44589.4|44569.4|0
1739939400000|2025-02-19 04:30:00|44590.9|44570.9|44584.4|44564.4|44592.9|44572.9|44584.4|44564.4|0
1739939700000|2025-02-19 04:35:00|44584.9|44564.9|44583.4|44563.4|44585.4|44565.4|44579.9|44559.9|0
1739940000000|2025-02-19 04:40:00|44583.9|44563.9|44584.9|44564.9|44587.9|44567.9|44582.9|44562.9|0
1739940300000|2025-02-19 04:45:00|44584.4|44564.4|44583.4|44563.4|44585.4|44565.4|44581.4|44561.4|0
1739940600000|2025-02-19 04:50:00|44583.9|44563.9|44586.9|44566.9|44589.9|44569.9|44582.9|44562.9|0
1739940900000|2025-02-19 04:55:00|44586.4|44566.4|44589.4|44569.4|44589.4|44569.4|44584.9|44564.9|0
1739941200000|2025-02-19 05:00:00|44588.9|44568.9|44587.9|44567.9|44589.4|44569.4|44585.4|44565.4|0
1739941500000|2025-02-19 05:05:00|44587.4|44567.4|44586.9|44566.9|44589.9|44569.9|44585.4|44565.4|0
1739941800000|2025-02-19 05:10:00|44587.4|44567.4|44587.4|44567.4|44589.4|44569.4|44585.4|44565.4|0
1739942100000|2025-02-19 05:15:00|44587.9|44567.9|44590.4|44570.4|44590.9|44570.9|44586.9|44566.9|0
1739942400000|2025-02-19 05:20:00|44590.9|44570.9|44590.4|44570.4|44591.9|44571.9|44585.9|44565.9|0
1739942700000|2025-02-19 05:25:00|44590.9|44570.9|44589.4|44569.4|44592.4|44572.4|44588.9|44568.9|0
1739943000000|2025-02-19 05:30:00|44588.9|44568.9|44593.9|44573.9|44594.4|44574.4|44588.9|44568.9|0
1739943300000|2025-02-19 05:35:00|44594.4|44574.4|44593.4|44573.4|44596.4|44576.4|44591.4|44571.4|0
1739943600000|2025-02-19 05:40:00|44592.9|44572.9|44587.9|44567.9|44593.9|44573.9|44586.4|44566.4|0
1739943900000|2025-02-19 05:45:00|44588.4|44568.4|44592.9|44572.9|44593.9|44573.9|44588.4|44568.4|0
1739944200000|2025-02-19 05:50:00|44592.4|44572.4|44596.4|44576.4|44596.4|44576.4|44591.4|44571.4|0
1739944500000|2025-02-19 05:55:00|44595.9|44575.9|44592.9|44572.9|44597.4|44577.4|44592.9|44572.9|0
1739944800000|2025-02-19 06:00:00|44592.4|44572.4|44597.4|44577.4|44599.4|44579.4|44592.4|44572.4|0
1739945100000|2025-02-19 06:05:00|44597.9|44577.9|44595.4|44575.4|44598.4|44578.4|44594.4|44574.4|0
1739945400000|2025-02-19 06:10:00|44594.9|44574.9|44597.4|44577.4|44597.4|44577.4|44593.9|44573.9|0
1739945700000|2025-02-19 06:15:00|44596.9|44576.9|44590.4|44570.4|44596.9|44576.9|44590.4|44570.4|0
1739946000000|2025-02-19 06:20:00|44590.9|44570.9|44595.4|44575.4|44595.4|44575.4|44588.4|44568.4|0
1739946300000|2025-02-19 06:25:00|44594.9|44574.9|44600.4|44580.4|44601.4|44581.4|44594.9|44574.9|0
1739946600000|2025-02-19 06:30:00|44600.9|44580.9|44605.4|44585.4|44607.4|44587.4|44597.4|44577.4|0
1739946900000|2025-02-19 06:35:00|44604.9|44584.9|44605.4|44585.4|44607.4|44587.4|44601.9|44581.9|0
1739947200000|2025-02-19 06:40:00|44604.9|44584.9|44601.4|44581.4|44606.4|44586.4|44600.4|44580.4|0
1739947500000|2025-02-19 06:45:00|44601.9|44581.9|44598.9|44578.9|44602.4|44582.4|44598.4|44578.4|0
1739947800000|2025-02-19 06:50:00|44598.4|44578.4|44597.4|44577.4|44599.9|44579.9|44596.4|44576.4|0
1739948100000|2025-02-19 06:55:00|44597.9|44577.9|44590.9|44570.9|44597.9|44577.9|44590.9|44570.9|0
1739948400000|2025-02-19 07:00:00|44589.4|44569.4|44589.4|44569.4|44591.4|44571.4|44579.9|44559.9|0
1739948700000|2025-02-19 07:05:00|44589.9|44569.9|44594.4|44574.4|44594.4|44574.4|44587.9|44567.9|0
1739949000000|2025-02-19 07:10:00|44594.9|44574.9|44587.4|44567.4|44594.9|44574.9|44585.4|44565.4|0
1739949300000|2025-02-19 07:15:00|44587.9|44567.9|44590.4|44570.4|44593.4|44573.4|44587.4|44567.4|0
1739949600000|2025-02-19 07:20:00|44589.9|44569.9|44589.9|44569.9|44594.4|44574.4|44588.4|44568.4|0
1739949900000|2025-02-19 07:25:00|44590.4|44570.4|44596.4|44576.4|44596.4|44576.4|44588.9|44568.9|0
1739950200000|2025-02-19 07:30:00|44596.9|44576.9|44599.9|44579.9|44600.4|44580.4|44594.4|44574.4|0
1739950500000|2025-02-19 07:35:00|44599.4|44579.4|44585.4|44565.4|44599.4|44579.4|44583.4|44563.4|0
1739950800000|2025-02-19 07:40:00|44584.9|44564.9|44592.4|44572.4|44593.4|44573.4|44582.4|44562.4|0
1739951100000|2025-02-19 07:45:00|44592.9|44572.9|44592.4|44572.4|44596.9|44576.9|44590.4|44570.4|0
1739951400000|2025-02-19 07:50:00|44592.9|44572.9|44582.9|44562.9|44596.4|44576.4|44579.9|44559.9|0
1739951700000|2025-02-19 07:55:00|44582.4|44562.4|44572.4|44552.4|44583.4|44563.4|44569.9|44549.9|0
1739952000000|2025-02-19 08:00:00|44569.9|44549.9|44569.9|44549.9|44576.4|44556.4|44569.9|44549.9|0
1739952300000|2025-02-19 08:05:00|44569.4|44549.4|44569.4|44549.4|44572.9|44552.9|44565.4|44545.4|0
1739952600000|2025-02-19 08:10:00|44568.9|44548.9|44576.4|44556.4|44577.4|44557.4|44567.9|44547.9|0
1739952900000|2025-02-19 08:15:00|44576.9|44556.9|44571.9|44551.9|44578.9|44558.9|44570.9|44550.9|0
1739953200000|2025-02-19 08:20:00|44573.4|44553.4|44568.4|44548.4|44574.4|44554.4|44568.4|44548.4|0
1739953500000|2025-02-19 08:25:00|44567.9|44547.9|44558.9|44538.9|44568.4|44548.4|44557.9|44537.9|0
1739953800000|2025-02-19 08:30:00|44560.4|44540.4|44564.9|44544.9|44570.4|44550.4|44560.4|44540.4|0
1739954100000|2025-02-19 08:35:00|44564.4|44544.4|44573.4|44553.4|44573.4|44553.4|44561.9|44541.9|0
1739954400000|2025-02-19 08:40:00|44573.9|44553.9|44583.9|44563.9|44584.4|44564.4|44570.9|44550.9|0
1739954700000|2025-02-19 08:45:00|44583.4|44563.4|44576.4|44556.4|44584.4|44564.4|44575.4|44555.4|0
1739955000000|2025-02-19 08:50:00|44576.9|44556.9|44572.4|44552.4|44577.9|44557.9|44571.4|44551.4|0
1739955300000|2025-02-19 08:55:00|44570.9|44550.9|44577.9|44557.9|44579.4|44559.4|44570.9|44550.9|0
1739955600000|2025-02-19 09:00:00|44573.9|44553.9|44574.9|44554.9|44583.9|44563.9|44572.9|44552.9|0
1739955900000|2025-02-19 09:05:00|44574.4|44554.4|44569.4|44549.4|44578.9|44558.9|44567.9|44547.9|0
1739956200000|2025-02-19 09:10:00|44569.9|44549.9|44573.4|44553.4|44574.4|44554.4|44565.9|44545.9|0
1739956500000|2025-02-19 09:15:00|44572.9|44552.9|44573.4|44553.4|44578.4|44558.4|44570.4|44550.4|0
1739956800000|2025-02-19 09:20:00|44572.9|44552.9|44578.4|44558.4|44578.4|44558.4|44568.4|44548.4|0
1739957100000|2025-02-19 09:25:00|44579.9|44559.9|44584.4|44564.4|44588.4|44568.4|44579.9|44559.9|0
1739957400000|2025-02-19 09:30:00|44583.4|44563.4|44587.4|44567.4|44588.4|44568.4|44580.4|44560.4|0
1739957700000|2025-02-19 09:35:00|44587.9|44567.9|44590.4|44570.4|44594.4|44574.4|44582.4|44562.4|0
1739958000000|2025-02-19 09:40:00|44590.9|44570.9|44588.9|44568.9|44592.9|44572.9|44586.9|44566.9|0
1739958300000|2025-02-19 09:45:00|44587.9|44567.9|44586.4|44566.4|44588.4|44568.4|44582.9|44562.9|0
1739958600000|2025-02-19 09:50:00|44586.9|44566.9|44578.4|44558.4|44587.9|44567.9|44577.9|44557.9|0
1739958900000|2025-02-19 09:55:00|44578.9|44558.9|44578.4|44558.4|44581.9|44561.9|44574.9|44554.9|0
1739959200000|2025-02-19 10:00:00|44577.9|44557.9|44574.4|44554.4|44580.4|44560.4|44569.9|44549.9|0
1739959500000|2025-02-19 10:05:00|44573.9|44553.9|44569.4|44549.4|44574.9|44554.9|44564.4|44544.4|0
1739959800000|2025-02-19 10:10:00|44569.9|44549.9|44569.4|44549.4|44570.9|44550.9|44561.4|44541.4|0
1739960100000|2025-02-19 10:15:00|44569.9|44549.9|44560.9|44540.9|44570.4|44550.4|44559.4|44539.4|0
1739960400000|2025-02-19 10:20:00|44560.4|44540.4|44548.4|44528.4|44560.4|44540.4|44543.4|44523.4|0
1739960700000|2025-02-19 10:25:00|44547.9|44527.9|44529.9|44509.9|44550.9|44530.9|44529.9|44509.9|0
1739961000000|2025-02-19 10:30:00|44529.4|44509.4|44517.4|44497.4|44530.4|44510.4|44515.4|44495.4|0
1739961300000|2025-02-19 10:35:00|44516.9|44496.9|44506.9|44486.9|44517.9|44497.9|44505.4|44485.4|0
1739961600000|2025-02-19 10:40:00|44506.4|44486.4|44501.4|44481.4|44509.4|44489.4|44501.4|44481.4|0
1739961900000|2025-02-19 10:45:00|44500.9|44480.9|44499.4|44479.4|44507.9|44487.9|44498.9|44478.9|0
1739962200000|2025-02-19 10:50:00|44498.9|44478.9|44488.4|44468.4|44500.9|44480.9|44485.9|44465.9|0
1739962500000|2025-02-19 10:55:00|44488.9|44468.9|44492.4|44472.4|44497.9|44477.9|44488.4|44468.4|0
1739962800000|2025-02-19 11:00:00|44491.4|44471.4|44478.9|44458.9|44495.4|44475.4|44468.9|44448.9|0
1739963100000|2025-02-19 11:05:00|44478.4|44458.4|44483.4|44463.4|44487.4|44467.4|44476.9|44456.9|0
1739963400000|2025-02-19 11:10:00|44482.9|44462.9|44484.4|44464.4|44488.4|44468.4|44477.4|44457.4|0
1739963700000|2025-02-19 11:15:00|44483.9|44463.9|44484.4|44464.4|44487.9|44467.9|44481.9|44461.9|0
1739964000000|2025-02-19 11:20:00|44484.9|44464.9|44477.4|44457.4|44486.9|44466.9|44473.9|44453.9|0
1739964300000|2025-02-19 11:25:00|44476.9|44456.9|44460.4|44440.4|44476.9|44456.9|44458.4|44438.4|0
1739964600000|2025-02-19 11:30:00|44459.9|44439.9|44449.9|44429.9|44461.4|44441.4|44446.4|44426.4|0
1739964900000|2025-02-19 11:35:00|44450.4|44430.4|44444.9|44424.9|44459.4|44439.4|44442.9|44422.9|0
1739965200000|2025-02-19 11:40:00|44444.4|44424.4|44444.4|44424.4|44456.4|44436.4|44441.9|44421.9|0
1739965500000|2025-02-19 11:45:00|44443.9|44423.9|44433.4|44413.4|44444.4|44424.4|44430.4|44410.4|0
1739965800000|2025-02-19 11:50:00|44433.9|44413.9|44455.4|44435.4|44455.4|44435.4|44432.9|44412.9|0
1739966100000|2025-02-19 11:55:00|44455.9|44435.9|44463.9|44443.9|44470.9|44450.9|44454.4|44434.4|0
1739966400000|2025-02-19 12:00:00|44463.4|44443.4|44485.4|44465.4|44496.4|44476.4|44462.4|44442.4|0
1739966700000|2025-02-19 12:05:00|44484.4|44464.4|44499.9|44479.9|44500.4|44480.4|44475.4|44455.4|0
1739967000000|2025-02-19 12:10:00|44500.4|44480.4|44488.9|44468.9|44503.4|44483.4|44488.4|44468.4|0
1739967300000|2025-02-19 12:15:00|44489.4|44469.4|44487.4|44467.4|44491.4|44471.4|44477.4|44457.4|0
1739967600000|2025-02-19 12:20:00|44486.9|44466.9|44485.9|44465.9|44491.4|44471.4|44482.4|44462.4|0
1739967900000|2025-02-19 12:25:00|44486.4|44466.4|44490.4|44470.4|44491.9|44471.9|44485.4|44465.4|0
1739968200000|2025-02-19 12:30:00|44489.9|44469.9|44482.4|44462.4|44490.4|44470.4|44474.9|44454.9|0
1739968500000|2025-02-19 12:35:00|44481.9|44461.9|44476.4|44456.4|44484.9|44464.9|44472.4|44452.4|0
1739968800000|2025-02-19 12:40:00|44475.9|44455.9|44480.9|44460.9|44483.4|44463.4|44475.4|44455.4|0
1739969100000|2025-02-19 12:45:00|44483.9|44463.9|44496.4|44476.4|44498.4|44478.4|44480.4|44460.4|0
1739969400000|2025-02-19 12:50:00|44496.9|44476.9|44500.4|44480.4|44502.4|44482.4|44490.9|44470.9|0
1739969700000|2025-02-19 12:55:00|44499.9|44479.9|44469.4|44449.4|44500.9|44480.9|44468.9|44448.9|0
1739970000000|2025-02-19 13:00:00|44472.4|44452.4|44478.4|44458.4|44478.4|44458.4|44459.4|44439.4|0
1739970300000|2025-02-19 13:05:00|44479.4|44459.4|44484.4|44464.4|44486.4|44466.4|44479.4|44459.4|0
1739970600000|2025-02-19 13:10:00|44484.9|44464.9|44483.4|44463.4|44498.4|44478.4|44480.9|44460.9|0
1739970900000|2025-02-19 13:15:00|44482.9|44462.9|44463.4|44443.4|44487.4|44467.4|44463.4|44443.4|0
1739971200000|2025-02-19 13:20:00|44462.9|44442.9|44451.4|44431.4|44463.4|44443.4|44447.4|44427.4|0
1739971500000|2025-02-19 13:25:00|44452.4|44432.4|44448.4|44428.4|44459.4|44439.4|44430.4|44410.4|0
1739971800000|2025-02-19 13:30:00|44445.9|44425.9|44437.4|44417.4|44447.4|44427.4|44431.9|44411.9|0
1739972100000|2025-02-19 13:35:00|44436.9|44416.9|44419.4|44399.4|44444.4|44424.4|44414.9|44394.9|0
1739972400000|2025-02-19 13:40:00|44417.9|44397.9|44423.4|44403.4|44428.9|44408.9|44417.4|44397.4|0
1739972700000|2025-02-19 13:45:00|44423.9|44403.9|44442.4|44422.4|44442.4|44422.4|44422.9|44402.9|0
1739973000000|2025-02-19 13:50:00|44441.9|44421.9|44441.4|44421.4|44441.9|44421.9|44430.4|44410.4|0
1739973300000|2025-02-19 13:55:00|44442.4|44422.4|44436.4|44416.4|44443.9|44423.9|44433.4|44413.4|0
1739973600000|2025-02-19 14:00:00|44432.4|44412.4|44441.4|44421.4|44442.4|44422.4|44422.9|44402.9|0
1739973900000|2025-02-19 14:05:00|44440.9|44420.9|44451.9|44431.9|44454.9|44434.9|44438.9|44418.9|0
1739974200000|2025-02-19 14:10:00|44450.9|44430.9|44441.4|44421.4|44458.9|44438.9|44435.4|44415.4|0
1739974500000|2025-02-19 14:15:00|44440.4|44420.4|44432.4|44412.4|44440.4|44420.4|44429.4|44409.4|0
1739974800000|2025-02-19 14:20:00|44430.4|44410.4|44411.4|44391.4|44433.4|44413.4|44403.9|44383.9|0
1739975100000|2025-02-19 14:25:00|44411.9|44391.9|44429.9|44409.9|44433.9|44413.9|44408.4|44388.4|0
1739975400000|2025-02-19 14:30:00|44428.4|44408.4|44399.4|44379.4|44428.4|44408.4|44352.4|44332.4|0
1739975700000|2025-02-19 14:35:00|44397.4|44377.4|44383.4|44363.4|44398.4|44378.4|44359.9|44339.9|0
1739976000000|2025-02-19 14:40:00|44384.4|44364.4|44412.4|44392.4|44420.9|44400.9|44377.9|44357.9|0
1739976300000|2025-02-19 14:45:00|44410.9|44390.9|44391.4|44371.4|44429.4|44409.4|44390.4|44370.4|0
1739976600000|2025-02-19 14:50:00|44390.9|44370.9|44399.4|44379.4|44402.4|44382.4|44371.9|44351.9|0
1739976900000|2025-02-19 14:55:00|44397.4|44377.4|44401.4|44381.4|44417.4|44397.4|44389.9|44369.9|0
1739977200000|2025-02-19 15:00:00|44405.4|44385.4|44403.4|44383.4|44426.9|44406.9|44387.4|44367.4|0
1739977500000|2025-02-19 15:05:00|44406.4|44386.4|44428.9|44408.9|44444.9|44424.9|44402.4|44382.4|0
1739977800000|2025-02-19 15:10:00|44429.9|44409.9|44416.9|44396.9|44429.9|44409.9|44401.9|44381.9|0
1739978100000|2025-02-19 15:15:00|44417.9|44397.9|44422.4|44402.4|44440.4|44420.4|44412.4|44392.4|0
1739978400000|2025-02-19 15:20:00|44422.9|44402.9|44415.4|44395.4|44426.4|44406.4|44398.4|44378.4|0
1739978700000|2025-02-19 15:25:00|44416.9|44396.9|44399.4|44379.4|44424.9|44404.9|44398.9|44378.9|0
1739979000000|2025-02-19 15:30:00|44400.4|44380.4|44426.4|44406.4|44446.4|44426.4|44390.9|44370.9|0
1739979300000|2025-02-19 15:35:00|44428.9|44408.9|44405.4|44385.4|44440.4|44420.4|44403.4|44383.4|0
1739979600000|2025-02-19 15:40:00|44404.4|44384.4|44401.9|44381.9|44415.4|44395.4|44385.9|44365.9|0
1739979900000|2025-02-19 15:45:00|44402.4|44382.4|44362.9|44342.9|44405.9|44385.9|44356.4|44336.4|0
1739980200000|2025-02-19 15:50:00|44363.4|44343.4|44380.4|44360.4|44387.4|44367.4|44356.4|44336.4|0
1739980500000|2025-02-19 15:55:00|44378.4|44358.4|44352.4|44332.4|44382.4|44362.4|44340.4|44320.4|0
1739980800000|2025-02-19 16:00:00|44355.4|44335.4|44376.9|44356.9|44379.9|44359.9|44346.9|44326.9|0
1739981100000|2025-02-19 16:05:00|44377.4|44357.4|44407.4|44387.4|44414.9|44394.9|44375.9|44355.9|0
1739981400000|2025-02-19 16:10:00|44408.9|44388.9|44433.4|44413.4|44435.9|44415.9|44400.4|44380.4|0
1739981700000|2025-02-19 16:15:00|44434.4|44414.4|44420.9|44400.9|44435.9|44415.9|44403.9|44383.9|0
1739982000000|2025-02-19 16:20:00|44421.4|44401.4|44401.4|44381.4|44421.4|44401.4|44394.4|44374.4|0
1739982300000|2025-02-19 16:25:00|44401.9|44381.9|44423.4|44403.4|44427.9|44407.9|44401.9|44381.9|0
1739982600000|2025-02-19 16:30:00|44419.4|44399.4|44436.4|44416.4|44436.9|44416.9|44414.9|44394.9|0
1739982900000|2025-02-19 16:35:00|44437.4|44417.4|44421.9|44401.9|44442.9|44422.9|44421.9|44401.9|0
1739983200000|2025-02-19 16:40:00|44423.4|44403.4|44448.9|44428.9|44456.9|44436.9|44422.9|44402.9|0
1739983500000|2025-02-19 16:45:00|44448.4|44428.4|44450.4|44430.4|44463.4|44443.4|44445.9|44425.9|0
1739983800000|2025-02-19 16:50:00|44453.4|44433.4|44450.4|44430.4|44457.4|44437.4|44443.9|44423.9|0
1739984100000|2025-02-19 16:55:00|44450.9|44430.9|44449.9|44429.9|44454.9|44434.9|44439.9|44419.9|0
1739984400000|2025-02-19 17:00:00|44449.4|44429.4|44460.9|44440.9|44469.9|44449.9|44446.4|44426.4|0
1739984700000|2025-02-19 17:05:00|44460.4|44440.4|44447.4|44427.4|44461.9|44441.9|44437.4|44417.4|0
1739985000000|2025-02-19 17:10:00|44447.9|44427.9|44440.4|44420.4|44447.9|44427.9|44424.4|44404.4|0
1739985300000|2025-02-19 17:15:00|44440.9|44420.9|44414.9|44394.9|44442.4|44422.4|44414.9|44394.9|0
1739985600000|2025-02-19 17:20:00|44413.9|44393.9|44387.9|44367.9|44416.4|44396.4|44387.9|44367.9|0
1739985900000|2025-02-19 17:25:00|44386.9|44366.9|44379.4|44359.4|44395.4|44375.4|44376.4|44356.4|0
1739986200000|2025-02-19 17:30:00|44380.4|44360.4|44377.4|44357.4|44388.9|44368.9|44365.4|44345.4|0
1739986500000|2025-02-19 17:35:00|44376.9|44356.9|44379.4|44359.4|44390.4|44370.4|44376.4|44356.4|0
1739986800000|2025-02-19 17:40:00|44380.4|44360.4|44369.9|44349.9|44380.4|44360.4|44362.4|44342.4|0
1739987100000|2025-02-19 17:45:00|44369.4|44349.4|44386.9|44366.9|44386.9|44366.9|44361.9|44341.9|0
1739987400000|2025-02-19 17:50:00|44389.4|44369.4|44396.9|44376.9|44410.4|44390.4|44389.4|44369.4|0
1739987700000|2025-02-19 17:55:00|44394.9|44374.9|44391.9|44371.9|44407.9|44387.9|44390.9|44370.9|0
1739988000000|2025-02-19 18:00:00|44392.4|44372.4|44379.4|44359.4|44400.4|44380.4|44376.4|44356.4|0
1739988300000|2025-02-19 18:05:00|44379.9|44359.9|44366.9|44346.9|44393.4|44373.4|44364.9|44344.9|0
1739988600000|2025-02-19 18:10:00|44368.4|44348.4|44321.4|44301.4|44368.4|44348.4|44302.9|44282.9|0
1739988900000|2025-02-19 18:15:00|44319.9|44299.9|44369.9|44349.9|44371.4|44351.4|44317.9|44297.9|0
1739989200000|2025-02-19 18:20:00|44369.4|44349.4|44370.4|44350.4|44381.9|44361.9|44359.9|44339.9|0
1739989500000|2025-02-19 18:25:00|44372.4|44352.4|44398.9|44378.9|44400.4|44380.4|44371.4|44351.4|0
1739989800000|2025-02-19 18:30:00|44401.4|44381.4|44414.4|44394.4|44416.4|44396.4|44401.4|44381.4|0
1739990100000|2025-02-19 18:35:00|44416.4|44396.4|44407.4|44387.4|44416.9|44396.9|44403.9|44383.9|0
1739990400000|2025-02-19 18:40:00|44407.9|44387.9|44414.4|44394.4|44421.9|44401.9|44405.9|44385.9|0
1739990700000|2025-02-19 18:45:00|44415.4|44395.4|44413.9|44393.9|44422.9|44402.9|44406.9|44386.9|0
1739991000000|2025-02-19 18:50:00|44413.4|44393.4|44410.9|44390.9|44423.4|44403.4|44404.4|44384.4|0
1739991300000|2025-02-19 18:55:00|44411.4|44391.4|44411.9|44391.9|44420.4|44400.4|44408.4|44388.4|0
1739991600000|2025-02-19 19:00:00|44413.9|44393.9|44407.4|44387.4|44432.4|44412.4|44405.4|44385.4|0
1739991900000|2025-02-19 19:05:00|44407.9|44387.9|44426.9|44406.9|44429.4|44409.4|44407.4|44387.4|0
1739992200000|2025-02-19 19:10:00|44427.4|44407.4|44509.4|44489.4|44509.4|44489.4|44427.4|44407.4|0
1739992500000|2025-02-19 19:15:00|44507.4|44487.4|44543.4|44523.4|44549.4|44529.4|44507.4|44487.4|0
1739992800000|2025-02-19 19:20:00|44544.9|44524.9|44572.4|44552.4|44582.9|44562.9|44544.4|44524.4|0
1739993100000|2025-02-19 19:25:00|44572.9|44552.9|44562.4|44542.4|44576.9|44556.9|44550.4|44530.4|0
1739993400000|2025-02-19 19:30:00|44560.9|44540.9|44556.4|44536.4|44567.4|44547.4|44545.4|44525.4|0
1739993700000|2025-02-19 19:35:00|44557.4|44537.4|44553.4|44533.4|44560.4|44540.4|44547.9|44527.9|0
1739994000000|2025-02-19 19:40:00|44553.9|44533.9|44550.4|44530.4|44564.9|44544.9|44532.9|44512.9|0
1739994300000|2025-02-19 19:45:00|44549.4|44529.4|44553.4|44533.4|44553.4|44533.4|44535.4|44515.4|0
1739994600000|2025-02-19 19:50:00|44552.4|44532.4|44564.9|44544.9|44570.4|44550.4|44549.4|44529.4|0
1739994900000|2025-02-19 19:55:00|44564.4|44544.4|44561.9|44541.9|44571.4|44551.4|44545.4|44525.4|0
1739995200000|2025-02-19 20:00:00|44559.9|44539.9|44551.9|44531.9|44563.9|44543.9|44550.9|44530.9|0
1739995500000|2025-02-19 20:05:00|44553.4|44533.4|44514.9|44494.9|44553.4|44533.4|44512.4|44492.4|0
1739995800000|2025-02-19 20:10:00|44514.4|44494.4|44536.9|44516.9|44538.9|44518.9|44512.9|44492.9|0
1739996100000|2025-02-19 20:15:00|44536.4|44516.4|44551.9|44531.9|44568.4|44548.4|44534.9|44514.9|0
1739996400000|2025-02-19 20:20:00|44550.4|44530.4|44567.4|44547.4|44571.4|44551.4|44542.4|44522.4|0
1739996700000|2025-02-19 20:25:00|44566.9|44546.9|44553.4|44533.4|44579.9|44559.9|44535.4|44515.4|0
1739997000000|2025-02-19 20:30:00|44557.4|44537.4|44588.9|44568.9|44602.4|44582.4|44552.4|44532.4|0
1739997300000|2025-02-19 20:35:00|44588.4|44568.4|44600.9|44580.9|44605.4|44585.4|44582.9|44562.9|0
1739997600000|2025-02-19 20:40:00|44600.4|44580.4|44583.9|44563.9|44604.4|44584.4|44579.4|44559.4|0
1739997900000|2025-02-19 20:45:00|44583.4|44563.4|44581.4|44561.4|44598.4|44578.4|44572.4|44552.4|0
1739998200000|2025-02-19 20:50:00|44594.9|44574.9|44581.4|44561.4|44611.4|44591.4|44574.9|44554.9|0
1739998500000|2025-02-19 20:55:00|44584.4|44564.4|44612.9|44592.9|44628.9|44608.9|44584.4|44564.4|0
1739998800000|2025-02-19 21:00:00|44615.9|44595.9|44569.8|44549.8|44615.9|44595.9|44562.8|44542.8|0
1739999100000|2025-02-19 21:05:00|44570.3|44550.3|44556.3|44536.3|44573.3|44553.3|44555.3|44535.3|0
1739999400000|2025-02-19 21:10:00|44556.8|44536.8|44549.3|44529.3|44557.8|44537.8|44543.8|44523.8|0
1739999700000|2025-02-19 21:15:00|44549.8|44529.8|44545.8|44525.8|44553.3|44533.3|44544.3|44524.3|0
1740000000000|2025-02-19 21:20:00|44546.3|44526.3|44552.3|44532.3|44554.3|44534.3|44543.3|44523.3|0
1740000300000|2025-02-19 21:25:00|44551.8|44531.8|44551.8|44531.8|44553.3|44533.3|44546.3|44526.3|0
1740000600000|2025-02-19 21:30:00|44551.3|44531.3|44553.8|44533.8|44556.8|44536.8|44551.3|44531.3|0
1740000900000|2025-02-19 21:35:00|44553.3|44533.3|44555.3|44535.3|44558.3|44538.3|44552.3|44532.3|0
1740001200000|2025-02-19 21:40:00|44555.8|44535.8|44560.3|44540.3|44562.3|44542.3|44555.8|44535.8|0
1740001500000|2025-02-19 21:45:00|44560.8|44540.8|44565.3|44545.3|44565.3|44545.3|44558.8|44538.8|0
1740001800000|2025-02-19 21:50:00|44564.8|44544.8|44563.3|44543.3|44567.3|44547.3|44559.3|44539.3|0
1740002100000|2025-02-19 21:55:00|44563.8|44543.8|44564.2|44544.2|44569.3|44549.3|44562.3|44542.3|0
1740002400000|2025-02-19 22:00:00|44563.4|44543.4|44570.7|44550.7|44570.7|44550.7|44562.8|44542.8|0
1740002700000|2025-02-19 22:05:00|44570.6|44550.6|44571.2|44551.2|44571.2|44551.2|44568.8|44548.8|0
1740003000000|2025-02-19 22:10:00|44571.1|44551.1|44570.1|44550.1|44571.4|44551.4|44570.1|44550.1|0
1740003300000|2025-02-19 22:15:00|44570.2|44550.2|44569.9|44549.9|44570.2|44550.2|44569.9|44549.9|0
1740003600000|2025-02-19 22:20:00|44570.2|44550.2|44570.3|44550.3|44571.1|44551.1|44570.1|44550.1|0
1740003900000|2025-02-19 22:25:00|44571.1|44551.1|44570.9|44550.9|44571.1|44551.1|44570|44550|0
1740004200000|2025-02-19 22:30:00|44570.8|44550.8|44570.8|44550.8|44572.4|44552.4|44570|44550|0
1740004500000|2025-02-19 22:35:00|44572.7|44552.7|44570|44550|44573.1|44553.1|44569.4|44549.4|0
1740004800000|2025-02-19 22:40:00|44571|44551|44569.9|44549.9|44571|44551|44569.9|44549.9|0
1740005100000|2025-02-19 22:45:00|44569.6|44549.6|44569.2|44549.2|44569.6|44549.6|44568.8|44548.8|0
1740005400000|2025-02-19 22:50:00|44569.5|44549.5|44569.6|44549.6|44569.8|44549.8|44569.3|44549.3|0
1740005700000|2025-02-19 22:55:00|44570.1|44550.1|44569.6|44549.6|44570.1|44550.1|44569.6|44549.6|0
1740006000000|2025-02-19 23:00:00|44565.3|44545.3|44572.8|44552.8|44579.3|44559.3|44565.3|44545.3|0
1740006300000|2025-02-19 23:05:00|44572.3|44552.3|44560.8|44540.8|44572.3|44552.3|44559.8|44539.8|0
1740006600000|2025-02-19 23:10:00|44561.3|44541.3|44566.8|44546.8|44567.8|44547.8|44557.3|44537.3|0
1740006900000|2025-02-19 23:15:00|44566.3|44546.3|44567.3|44547.3|44570.8|44550.8|44562.3|44542.3|0
1740007200000|2025-02-19 23:20:00|44567.8|44547.8|44561.3|44541.3|44570.8|44550.8|44555.3|44535.3|0
1740007500000|2025-02-19 23:25:00|44560.8|44540.8|44560.3|44540.3|44565.3|44545.3|44553.3|44533.3|0
1740007800000|2025-02-19 23:30:00|44560.8|44540.8|44572.8|44552.8|44575.8|44555.8|44560.8|44540.8|0
1740008100000|2025-02-19 23:35:00|44572.3|44552.3|44566.8|44546.8|44580.8|44560.8|44566.8|44546.8|0
1740008400000|2025-02-19 23:40:00|44567.3|44547.3|44564.8|44544.8|44569.3|44549.3|44563.8|44543.8|0
1740008700000|2025-02-19 23:45:00|44563.8|44543.8|44566.8|44546.8|44566.8|44546.8|44550.8|44530.8|0
1740009000000|2025-02-19 23:50:00|44567.3|44547.3|44568.8|44548.8|44571.8|44551.8|44563.8|44543.8|0
1740009300000|2025-02-19 23:55:00|44569.3|44549.3|44573.8|44553.8|44576.3|44556.3|44566.3|44546.3|0
1740009600000|2025-02-20 00:00:00|44573.3|44553.3|44576.8|44556.8|44578.3|44558.3|44561.8|44541.8|0
1740009900000|2025-02-20 00:05:00|44577.3|44557.3|44573.8|44553.8|44578.8|44558.8|44571.8|44551.8|0
1740010200000|2025-02-20 00:10:00|44573.3|44553.3|44571.3|44551.3|44574.8|44554.8|44568.3|44548.3|0
1740010500000|2025-02-20 00:15:00|44570.8|44550.8|44567.8|44547.8|44570.8|44550.8|44565.3|44545.3|0
1740010800000|2025-02-20 00:20:00|44567.3|44547.3|44566.8|44546.8|44569.8|44549.8|44565.3|44545.3|0
1740011100000|2025-02-20 00:25:00|44566.3|44546.3|44563.8|44543.8|44566.3|44546.3|44557.8|44537.8|0
1740011400000|2025-02-20 00:30:00|44564.3|44544.3|44559.8|44539.8|44566.8|44546.8|44558.8|44538.8|0
1740011700000|2025-02-20 00:35:00|44560.8|44540.8|44573.8|44553.8|44577.3|44557.3|44559.8|44539.8|0
1740012000000|2025-02-20 00:40:00|44573.3|44553.3|44573.8|44553.8|44574.8|44554.8|44569.8|44549.8|0
1740012300000|2025-02-20 00:45:00|44573.3|44553.3|44572.3|44552.3|44577.3|44557.3|44571.8|44551.8|0
1740012600000|2025-02-20 00:50:00|44571.8|44551.8|44578.8|44558.8|44579.8|44559.8|44571.3|44551.3|0
1740012900000|2025-02-20 00:55:00|44579.3|44559.3|44591.8|44571.8|44592.3|44572.3|44577.8|44557.8|0
1740013200000|2025-02-20 01:00:00|44590.8|44570.8|44582.8|44562.8|44592.8|44572.8|44582.8|44562.8|0
1740013500000|2025-02-20 01:05:00|44582.3|44562.3|44582.8|44562.8|44585.8|44565.8|44579.8|44559.8|0
1740013800000|2025-02-20 01:10:00|44582.3|44562.3|44575.3|44555.3|44582.8|44562.8|44573.8|44553.8|0
1740014100000|2025-02-20 01:15:00|44574.8|44554.8|44577.8|44557.8|44579.8|44559.8|44572.8|44552.8|0
1740014400000|2025-02-20 01:20:00|44578.3|44558.3|44557.3|44537.3|44578.8|44558.8|44557.3|44537.3|0
1740014700000|2025-02-20 01:25:00|44556.3|44536.3|44566.8|44546.8|44567.8|44547.8|44553.3|44533.3|0
1740015000000|2025-02-20 01:30:00|44566.3|44546.3|44564.8|44544.8|44569.3|44549.3|44560.8|44540.8|0
1740015300000|2025-02-20 01:35:00|44565.8|44545.8|44565.8|44545.8|44568.8|44548.8|44558.3|44538.3|0
1740015600000|2025-02-20 01:40:00|44566.3|44546.3|44557.8|44537.8|44566.3|44546.3|44550.3|44530.3|0
1740015900000|2025-02-20 01:45:00|44557.3|44537.3|44556.8|44536.8|44557.8|44537.8|44549.8|44529.8|0
1740016200000|2025-02-20 01:50:00|44557.3|44537.3|44546.3|44526.3|44557.8|44537.8|44543.8|44523.8|0
1740016500000|2025-02-20 01:55:00|44545.8|44525.8|44543.3|44523.3|44546.3|44526.3|44541.8|44521.8|0
1740016800000|2025-02-20 02:00:00|44540.8|44520.8|44547.3|44527.3|44548.8|44528.8|44533.3|44513.3|0
1740017100000|2025-02-20 02:05:00|44546.8|44526.8|44546.8|44526.8|44549.8|44529.8|44542.8|44522.8|0
1740017400000|2025-02-20 02:10:00|44549.3|44529.3|44551.3|44531.3|44553.8|44533.8|44546.3|44526.3|0
1740017700000|2025-02-20 02:15:00|44550.8|44530.8|44550.8|44530.8|44550.8|44530.8|44544.8|44524.8|0
1740018000000|2025-02-20 02:20:00|44550.3|44530.3|44554.8|44534.8|44557.8|44537.8|44549.3|44529.3|0
1740018300000|2025-02-20 02:25:00|44555.3|44535.3|44547.8|44527.8|44555.3|44535.3|44545.8|44525.8|0
1740018600000|2025-02-20 02:30:00|44548.3|44528.3|44547.8|44527.8|44551.8|44531.8|44545.3|44525.3|0
1740018900000|2025-02-20 02:35:00|44546.8|44526.8|44560.3|44540.3|44561.8|44541.8|44542.3|44522.3|0
1740019200000|2025-02-20 02:40:00|44560.8|44540.8|44555.8|44535.8|44560.8|44540.8|44551.8|44531.8|0
1740019500000|2025-02-20 02:45:00|44555.3|44535.3|44555.8|44535.8|44558.3|44538.3|44549.8|44529.8|0
1740019800000|2025-02-20 02:50:00|44555.3|44535.3|44556.8|44536.8|44558.3|44538.3|44552.8|44532.8|0
1740020100000|2025-02-20 02:55:00|44556.3|44536.3|44555.3|44535.3|44556.8|44536.8|44552.3|44532.3|0
1740020400000|2025-02-20 03:00:00|44556.8|44536.8|44553.8|44533.8|44557.3|44537.3|44552.8|44532.8|0
1740020700000|2025-02-20 03:05:00|44554.3|44534.3|44557.3|44537.3|44558.3|44538.3|44553.3|44533.3|0
1740021000000|2025-02-20 03:10:00|44556.8|44536.8|44552.8|44532.8|44561.8|44541.8|44552.8|44532.8|0
1740021300000|2025-02-20 03:15:00|44553.3|44533.3|44550.3|44530.3|44555.8|44535.8|44548.8|44528.8|0
1740021600000|2025-02-20 03:20:00|44550.8|44530.8|44556.8|44536.8|44557.3|44537.3|44548.8|44528.8|0
1740021900000|2025-02-20 03:25:00|44557.3|44537.3|44558.8|44538.8|44559.8|44539.8|44553.3|44533.3|0
1740022200000|2025-02-20 03:30:00|44559.3|44539.3|44555.8|44535.8|44560.8|44540.8|44553.8|44533.8|0
1740022500000|2025-02-20 03:35:00|44555.3|44535.3|44553.8|44533.8|44557.3|44537.3|44552.8|44532.8|0
1740022800000|2025-02-20 03:40:00|44553.3|44533.3|44554.8|44534.8|44557.8|44537.8|44552.8|44532.8|0
1740023100000|2025-02-20 03:45:00|44554.3|44534.3|44547.8|44527.8|44554.8|44534.8|44547.8|44527.8|0
1740023400000|2025-02-20 03:50:00|44547.3|44527.3|44547.8|44527.8|44549.8|44529.8|44544.3|44524.3|0
1740023700000|2025-02-20 03:55:00|44547.3|44527.3|44540.8|44520.8|44548.8|44528.8|44540.8|44520.8|0
1740024000000|2025-02-20 04:00:00|44540.3|44520.3|44523.3|44503.3|44540.3|44520.3|44523.3|44503.3|0
1740024300000|2025-02-20 04:05:00|44522.8|44502.8|44525.8|44505.8|44529.3|44509.3|44520.8|44500.8|0
1740024600000|2025-02-20 04:10:00|44525.3|44505.3|44523.8|44503.8|44526.8|44506.8|44522.3|44502.3|0
1740024900000|2025-02-20 04:15:00|44524.3|44504.3|44530.8|44510.8|44531.3|44511.3|44523.3|44503.3|0
1740025200000|2025-02-20 04:20:00|44530.3|44510.3|44532.8|44512.8|44534.3|44514.3|44528.8|44508.8|0
1740025500000|2025-02-20 04:25:00|44533.3|44513.3|44531.8|44511.8|44534.8|44514.8|44528.3|44508.3|0
1740025800000|2025-02-20 04:30:00|44531.3|44511.3|44525.8|44505.8|44531.8|44511.8|44524.3|44504.3|0
1740026100000|2025-02-20 04:35:00|44526.3|44506.3|44521.3|44501.3|44528.3|44508.3|44521.3|44501.3|0
1740026400000|2025-02-20 04:40:00|44521.8|44501.8|44523.8|44503.8|44524.3|44504.3|44519.3|44499.3|0
1740026700000|2025-02-20 04:45:00|44523.3|44503.3|44519.3|44499.3|44523.8|44503.8|44516.8|44496.8|0
1740027000000|2025-02-20 04:50:00|44518.8|44498.8|44515.8|44495.8|44519.8|44499.8|44515.3|44495.3|0
1740027300000|2025-02-20 04:55:00|44516.3|44496.3|44521.8|44501.8|44522.8|44502.8|44516.3|44496.3|0
1740027600000|2025-02-20 05:00:00|44522.3|44502.3|44517.8|44497.8|44523.8|44503.8|44514.8|44494.8|0
1740027900000|2025-02-20 05:05:00|44518.3|44498.3|44522.3|44502.3|44525.8|44505.8|44518.3|44498.3|0
1740028200000|2025-02-20 05:10:00|44522.8|44502.8|44520.8|44500.8|44522.8|44502.8|44517.8|44497.8|0
1740028500000|2025-02-20 05:15:00|44521.3|44501.3|44527.3|44507.3|44527.3|44507.3|44520.8|44500.8|0
1740028800000|2025-02-20 05:20:00|44527.8|44507.8|44523.8|44503.8|44528.3|44508.3|44523.3|44503.3|0
1740029100000|2025-02-20 05:25:00|44523.3|44503.3|44522.3|44502.3|44525.8|44505.8|44521.8|44501.8|0
1740029400000|2025-02-20 05:30:00|44522.8|44502.8|44516.8|44496.8|44524.8|44504.8|44516.8|44496.8|0
1740029700000|2025-02-20 05:35:00|44516.3|44496.3|44517.8|44497.8|44518.8|44498.8|44513.8|44493.8|0
1740030000000|2025-02-20 05:40:00|44518.3|44498.3|44517.8|44497.8|44519.8|44499.8|44515.8|44495.8|0
1740030300000|2025-02-20 05:45:00|44518.3|44498.3|44517.8|44497.8|44521.3|44501.3|44516.8|44496.8|0
1740030600000|2025-02-20 05:50:00|44518.3|44498.3|44518.8|44498.8|44520.3|44500.3|44516.8|44496.8|0
1740030900000|2025-02-20 05:55:00|44519.3|44499.3|44515.8|44495.8|44519.3|44499.3|44515.8|44495.8|0
1740031200000|2025-02-20 06:00:00|44516.3|44496.3|44515.8|44495.8|44517.8|44497.8|44512.8|44492.8|0
1740031500000|2025-02-20 06:05:00|44515.3|44495.3|44515.8|44495.8|44516.8|44496.8|44512.8|44492.8|0
1740031800000|2025-02-20 06:10:00|44515.3|44495.3|44521.8|44501.8|44523.3|44503.3|44514.8|44494.8|0
1740032100000|2025-02-20 06:15:00|44521.3|44501.3|44517.8|44497.8|44524.8|44504.8|44517.8|44497.8|0
1740032400000|2025-02-20 06:20:00|44518.3|44498.3|44522.8|44502.8|44523.8|44503.8|44516.8|44496.8|0
1740032700000|2025-02-20 06:25:00|44522.3|44502.3|44516.8|44496.8|44522.3|44502.3|44513.8|44493.8|0
1740033000000|2025-02-20 06:30:00|44517.3|44497.3|44528.8|44508.8|44532.3|44512.3|44517.3|44497.3|0
1740033300000|2025-02-20 06:35:00|44528.3|44508.3|44521.8|44501.8|44530.3|44510.3|44519.8|44499.8|0
1740033600000|2025-02-20 06:40:00|44521.3|44501.3|44522.8|44502.8|44525.8|44505.8|44520.8|44500.8|0
1740033900000|2025-02-20 06:45:00|44523.3|44503.3|44521.8|44501.8|44524.8|44504.8|44517.8|44497.8|0
1740034200000|2025-02-20 06:50:00|44521.3|44501.3|44529.8|44509.8|44529.8|44509.8|44521.3|44501.3|0
1740034500000|2025-02-20 06:55:00|44530.3|44510.3|44529.8|44509.8|44534.8|44514.8|44529.8|44509.8|0
1740034800000|2025-02-20 07:00:00|44529.3|44509.3|44525.3|44505.3|44529.8|44509.8|44523.8|44503.8|0
1740035100000|2025-02-20 07:05:00|44525.8|44505.8|44531.8|44511.8|44532.8|44512.8|44523.8|44503.8|0
1740035400000|2025-02-20 07:10:00|44532.3|44512.3|44534.3|44514.3|44537.3|44517.3|44527.8|44507.8|0
1740035700000|2025-02-20 07:15:00|44534.8|44514.8|44538.8|44518.8|44544.8|44524.8|44534.8|44514.8|0
1740036000000|2025-02-20 07:20:00|44538.3|44518.3|44543.8|44523.8|44544.8|44524.8|44534.8|44514.8|0
1740036300000|2025-02-20 07:25:00|44544.3|44524.3|44537.8|44517.8|44544.8|44524.8|44536.8|44516.8|0
1740036600000|2025-02-20 07:30:00|44538.3|44518.3|44528.8|44508.8|44540.8|44520.8|44527.8|44507.8|0
1740036900000|2025-02-20 07:35:00|44528.3|44508.3|44533.8|44513.8|44534.3|44514.3|44527.8|44507.8|0
1740037200000|2025-02-20 07:40:00|44533.3|44513.3|44526.8|44506.8|44533.8|44513.8|44525.8|44505.8|0
1740037500000|2025-02-20 07:45:00|44527.3|44507.3|44520.8|44500.8|44530.3|44510.3|44520.8|44500.8|0
1740037800000|2025-02-20 07:50:00|44521.3|44501.3|44518.8|44498.8|44521.3|44501.3|44516.8|44496.8|0
1740038100000|2025-02-20 07:55:00|44519.3|44499.3|44521.8|44501.8|44523.8|44503.8|44515.8|44495.8|0
1740038400000|2025-02-20 08:00:00|44520.8|44500.8|44524.8|44504.8|44540.3|44520.3|44519.8|44499.8|0
1740038700000|2025-02-20 08:05:00|44524.3|44504.3|44529.3|44509.3|44531.8|44511.8|44519.8|44499.8|0
1740039000000|2025-02-20 08:10:00|44528.3|44508.3|44533.3|44513.3|44535.8|44515.8|44521.8|44501.8|0
1740039300000|2025-02-20 08:15:00|44530.8|44510.8|44517.8|44497.8|44534.3|44514.3|44517.3|44497.3|0
1740039600000|2025-02-20 08:20:00|44518.3|44498.3|44517.8|44497.8|44521.8|44501.8|44513.3|44493.3|0
1740039900000|2025-02-20 08:25:00|44518.3|44498.3|44534.8|44514.8|44535.3|44515.3|44514.8|44494.8|0
1740040200000|2025-02-20 08:30:00|44533.8|44513.8|44533.8|44513.8|44542.8|44522.8|44531.3|44511.3|0
1740040500000|2025-02-20 08:35:00|44533.3|44513.3|44530.8|44510.8|44535.3|44515.3|44528.8|44508.8|0
1740040800000|2025-02-20 08:40:00|44531.3|44511.3|44527.8|44507.8|44531.3|44511.3|44523.8|44503.8|0
1740041100000|2025-02-20 08:45:00|44528.3|44508.3|44529.8|44509.8|44533.8|44513.8|44525.8|44505.8|0
1740041400000|2025-02-20 08:50:00|44530.3|44510.3|44535.8|44515.8|44536.8|44516.8|44526.8|44506.8|0
1740041700000|2025-02-20 08:55:00|44534.8|44514.8|44538.3|44518.3|44542.8|44522.8|44534.8|44514.8|0
1740042000000|2025-02-20 09:00:00|44539.8|44519.8|44545.8|44525.8|44549.3|44529.3|44539.8|44519.8|0
1740042300000|2025-02-20 09:05:00|44545.3|44525.3|44543.3|44523.3|44546.8|44526.8|44540.3|44520.3|0
1740042600000|2025-02-20 09:10:00|44545.8|44525.8|44551.3|44531.3|44551.8|44531.8|44540.8|44520.8|0
1740042900000|2025-02-20 09:15:00|44551.8|44531.8|44556.8|44536.8|44557.8|44537.8|44549.8|44529.8|0
1740043200000|2025-02-20 09:20:00|44557.3|44537.3|44553.8|44533.8|44559.8|44539.8|44553.8|44533.8|0
1740043500000|2025-02-20 09:25:00|44554.8|44534.8|44565.8|44545.8|44565.8|44545.8|44553.8|44533.8|0
1740043800000|2025-02-20 09:30:00|44564.8|44544.8|44558.8|44538.8|44565.3|44545.3|44552.3|44532.3|0
1740044100000|2025-02-20 09:35:00|44558.3|44538.3|44558.3|44538.3|44562.3|44542.3|44555.8|44535.8|0
1740044400000|2025-02-20 09:40:00|44557.8|44537.8|44557.8|44537.8|44561.8|44541.8|44553.8|44533.8|0
1740044700000|2025-02-20 09:45:00|44558.3|44538.3|44555.3|44535.3|44564.3|44544.3|44555.3|44535.3|0
1740045000000|2025-02-20 09:50:00|44555.8|44535.8|44558.8|44538.8|44561.3|44541.3|44555.3|44535.3|0
1740045300000|2025-02-20 09:55:00|44558.3|44538.3|44564.3|44544.3|44570.8|44550.8|44557.3|44537.3|0
1740045600000|2025-02-20 10:00:00|44565.3|44545.3|44570.8|44550.8|44572.8|44552.8|44561.8|44541.8|0
1740045900000|2025-02-20 10:05:00|44571.3|44551.3|44576.3|44556.3|44579.8|44559.8|44570.8|44550.8|0
1740046200000|2025-02-20 10:10:00|44576.8|44556.8|44570.8|44550.8|44578.8|44558.8|44568.3|44548.3|0
1740046500000|2025-02-20 10:15:00|44571.3|44551.3|44573.8|44553.8|44577.3|44557.3|44569.3|44549.3|0
1740046800000|2025-02-20 10:20:00|44573.3|44553.3|44572.8|44552.8|44577.8|44557.8|44568.8|44548.8|0
1740047100000|2025-02-20 10:25:00|44573.3|44553.3|44571.8|44551.8|44573.3|44553.3|44569.8|44549.8|0
1740047400000|2025-02-20 10:30:00|44571.3|44551.3|44575.3|44555.3|44578.8|44558.8|44569.8|44549.8|0
1740047700000|2025-02-20 10:35:00|44574.8|44554.8|44576.3|44556.3|44576.3|44556.3|44572.8|44552.8|0
1740048000000|2025-02-20 10:40:00|44575.8|44555.8|44577.8|44557.8|44579.3|44559.3|44573.8|44553.8|0
1740048300000|2025-02-20 10:45:00|44578.3|44558.3|44576.8|44556.8|44582.3|44562.3|44576.8|44556.8|0
1740048600000|2025-02-20 10:50:00|44576.3|44556.3|44566.8|44546.8|44576.3|44556.3|44565.8|44545.8|0
1740048900000|2025-02-20 10:55:00|44566.3|44546.3|44561.8|44541.8|44566.8|44546.8|44561.8|44541.8|0
1740049200000|2025-02-20 11:00:00|44562.3|44542.3|44558.3|44538.3|44562.3|44542.3|44555.3|44535.3|0
1740049500000|2025-02-20 11:05:00|44557.8|44537.8|44553.8|44533.8|44558.3|44538.3|44548.3|44528.3|0
1740049800000|2025-02-20 11:10:00|44553.3|44533.3|44548.8|44528.8|44553.8|44533.8|44548.3|44528.3|0
1740050100000|2025-02-20 11:15:00|44549.3|44529.3|44548.8|44528.8|44552.3|44532.3|44542.8|44522.8|0
1740050400000|2025-02-20 11:20:00|44547.8|44527.8|44543.8|44523.8|44549.8|44529.8|44542.3|44522.3|0
1740050700000|2025-02-20 11:25:00|44544.3|44524.3|44537.3|44517.3|44546.8|44526.8|44536.8|44516.8|0
1740051000000|2025-02-20 11:30:00|44537.8|44517.8|44521.3|44501.3|44539.8|44519.8|44521.3|44501.3|0
1740051300000|2025-02-20 11:35:00|44521.8|44501.8|44515.8|44495.8|44521.8|44501.8|44510.8|44490.8|0
1740051600000|2025-02-20 11:40:00|44517.3|44497.3|44525.3|44505.3|44527.8|44507.8|44511.3|44491.3|0
1740051900000|2025-02-20 11:45:00|44525.8|44505.8|44524.3|44504.3|44527.3|44507.3|44519.8|44499.8|0
1740052200000|2025-02-20 11:50:00|44523.8|44503.8|44531.3|44511.3|44531.8|44511.8|44522.8|44502.8|0
1740052500000|2025-02-20 11:55:00|44530.8|44510.8|44477.3|44457.3|44536.8|44516.8|44476.3|44456.3|0
1740052800000|2025-02-20 12:00:00|44478.8|44458.8|44504.8|44484.8|44522.8|44502.8|44478.8|44458.8|0
1740053100000|2025-02-20 12:05:00|44504.3|44484.3|44500.3|44480.3|44506.8|44486.8|44495.8|44475.8|0
1740053400000|2025-02-20 12:10:00|44499.8|44479.8|44481.8|44461.8|44499.8|44479.8|44470.8|44450.8|0
1740053700000|2025-02-20 12:15:00|44482.3|44462.3|44482.8|44462.8|44486.3|44466.3|44477.8|44457.8|0
1740054000000|2025-02-20 12:20:00|44480.8|44460.8|44487.8|44467.8|44488.8|44468.8|44480.3|44460.3|0
1740054300000|2025-02-20 12:25:00|44487.3|44467.3|44480.8|44460.8|44487.3|44467.3|44480.3|44460.3|0
1740054600000|2025-02-20 12:30:00|44480.3|44460.3|44496.3|44476.3|44498.8|44478.8|44479.3|44459.3|0
1740054900000|2025-02-20 12:35:00|44495.8|44475.8|44497.8|44477.8|44499.3|44479.3|44486.8|44466.8|0
1740055200000|2025-02-20 12:40:00|44497.3|44477.3|44501.8|44481.8|44505.8|44485.8|44496.8|44476.8|0
1740055500000|2025-02-20 12:45:00|44500.8|44480.8|44493.8|44473.8|44502.8|44482.8|44491.8|44471.8|0
1740055800000|2025-02-20 12:50:00|44494.3|44474.3|44488.8|44468.8|44496.8|44476.8|44484.3|44464.3|0
1740056100000|2025-02-20 12:55:00|44489.3|44469.3|44491.8|44471.8|44498.3|44478.3|44486.3|44466.3|0
1740056400000|2025-02-20 13:00:00|44493.8|44473.8|44479.8|44459.8|44499.8|44479.8|44476.8|44456.8|0
1740056700000|2025-02-20 13:05:00|44477.8|44457.8|44470.8|44450.8|44485.8|44465.8|44469.3|44449.3|0
1740057000000|2025-02-20 13:10:00|44470.3|44450.3|44474.8|44454.8|44477.8|44457.8|44466.3|44446.3|0
1740057300000|2025-02-20 13:15:00|44474.3|44454.3|44479.8|44459.8|44479.8|44459.8|44470.8|44450.8|0
1740057600000|2025-02-20 13:20:00|44478.8|44458.8|44478.3|44458.3|44483.8|44463.8|44474.8|44454.8|0
1740057900000|2025-02-20 13:25:00|44478.8|44458.8|44476.3|44456.3|44482.8|44462.8|44473.3|44453.3|0
1740058200000|2025-02-20 13:30:00|44475.8|44455.8|44482.8|44462.8|44490.3|44470.3|44475.8|44455.8|0
1740058500000|2025-02-20 13:35:00|44482.3|44462.3|44476.3|44456.3|44485.8|44465.8|44470.3|44450.3|0
1740058800000|2025-02-20 13:40:00|44475.8|44455.8|44490.8|44470.8|44493.3|44473.3|44472.8|44452.8|0
1740059100000|2025-02-20 13:45:00|44490.3|44470.3|44471.8|44451.8|44496.8|44476.8|44470.8|44450.8|0
1740059400000|2025-02-20 13:50:00|44471.3|44451.3|44467.8|44447.8|44471.8|44451.8|44459.8|44439.8|0
1740059700000|2025-02-20 13:55:00|44468.3|44448.3|44473.3|44453.3|44473.8|44453.8|44456.3|44436.3|0
1740060000000|2025-02-20 14:00:00|44471.8|44451.8|44485.8|44465.8|44491.8|44471.8|44471.8|44451.8|0
1740060300000|2025-02-20 14:05:00|44485.3|44465.3|44486.8|44466.8|44491.8|44471.8|44473.3|44453.3|0
1740060600000|2025-02-20 14:10:00|44486.3|44466.3|44484.8|44464.8|44494.3|44474.3|44480.8|44460.8|0
1740060900000|2025-02-20 14:15:00|44484.3|44464.3|44488.8|44468.8|44491.8|44471.8|44475.8|44455.8|0
1740061200000|2025-02-20 14:20:00|44488.3|44468.3|44475.8|44455.8|44488.3|44468.3|44473.8|44453.8|0
1740061500000|2025-02-20 14:25:00|44477.3|44457.3|44483.8|44463.8|44495.3|44475.3|44473.3|44453.3|0
1740061800000|2025-02-20 14:30:00|44475.8|44455.8|44507.8|44487.8|44507.8|44487.8|44441.8|44421.8|0
1740062100000|2025-02-20 14:35:00|44505.8|44485.8|44465.3|44445.3|44513.8|44493.8|44464.8|44444.8|0
1740062400000|2025-02-20 14:40:00|44466.8|44446.8|44379.8|44359.8|44466.8|44446.8|44379.3|44359.3|0
1740062700000|2025-02-20 14:45:00|44377.8|44357.8|44378.8|44358.8|44384.8|44364.8|44358.8|44338.8|0
1740063000000|2025-02-20 14:50:00|44376.8|44356.8|44354.8|44334.8|44395.8|44375.8|44335.8|44315.8|0
1740063300000|2025-02-20 14:55:00|44351.3|44331.3|44290.3|44270.3|44369.3|44349.3|44287.8|44267.8|0
1740063600000|2025-02-20 15:00:00|44288.8|44268.8|44223.3|44203.3|44291.3|44271.3|44183.3|44163.3|0
1740063900000|2025-02-20 15:05:00|44226.3|44206.3|44186.8|44166.8|44253.8|44233.8|44166.8|44146.8|0
1740064200000|2025-02-20 15:10:00|44183.8|44163.8|44204.8|44184.8|44240.8|44220.8|44168.8|44148.8|0
1740064500000|2025-02-20 15:15:00|44202.8|44182.8|44211.8|44191.8|44248.3|44228.3|44202.8|44182.8|0
1740064800000|2025-02-20 15:20:00|44214.3|44194.3|44192.3|44172.3|44228.8|44208.8|44188.8|44168.8|0
1740065100000|2025-02-20 15:25:00|44198.8|44178.8|44183.3|44163.3|44203.8|44183.8|44173.8|44153.8|0
1740065400000|2025-02-20 15:30:00|44178.8|44158.8|44186.3|44166.3|44224.8|44204.8|44178.8|44158.8|0
1740065700000|2025-02-20 15:35:00|44186.8|44166.8|44112.8|44092.8|44187.8|44167.8|44110.3|44090.3|0
1740066000000|2025-02-20 15:40:00|44110.8|44090.8|44108.8|44088.8|44127.3|44107.3|44084.8|44064.8|0
1740066300000|2025-02-20 15:45:00|44105.8|44085.8|44066.8|44046.8|44118.8|44098.8|44049.3|44029.3|0
1740066600000|2025-02-20 15:50:00|44067.8|44047.8|44046.8|44026.8|44071.3|44051.3|44042.3|44022.3|0
1740066900000|2025-02-20 15:55:00|44049.8|44029.8|44067.8|44047.8|44067.8|44047.8|44035.3|44015.3|0
1740067200000|2025-02-20 16:00:00|44069.8|44049.8|44031.8|44011.8|44091.3|44071.3|44029.8|44009.8|0
1740067500000|2025-02-20 16:05:00|44032.8|44012.8|44078.8|44058.8|44085.3|44065.3|44029.8|44009.8|0
1740067800000|2025-02-20 16:10:00|44079.8|44059.8|44075.8|44055.8|44103.8|44083.8|44072.8|44052.8|0
1740068100000|2025-02-20 16:15:00|44077.8|44057.8|44040.8|44020.8|44080.8|44060.8|44037.8|44017.8|0
1740068400000|2025-02-20 16:20:00|44038.8|44018.8|44036.8|44016.8|44061.8|44041.8|44024.8|44004.8|0
1740068700000|2025-02-20 16:25:00|44036.3|44016.3|44046.8|44026.8|44052.3|44032.3|44024.8|44004.8|0
1740069000000|2025-02-20 16:30:00|44043.8|44023.8|44001.3|43981.3|44053.3|44033.3|44000.3|43980.3|0
1740069300000|2025-02-20 16:35:00|44001.8|43981.8|43978.8|43958.8|44001.8|43981.8|43952.3|43932.3|0
1740069600000|2025-02-20 16:40:00|43975.3|43955.3|44000.8|43980.8|44005.8|43985.8|43970.8|43950.8|0
1740069900000|2025-02-20 16:45:00|44001.8|43981.8|43965.3|43945.3|44006.8|43986.8|43957.3|43937.3|0
1740070200000|2025-02-20 16:50:00|43964.3|43944.3|43971.3|43951.3|43991.8|43971.8|43958.3|43938.3|0
1740070500000|2025-02-20 16:55:00|43970.3|43950.3|43963.8|43943.8|43978.8|43958.8|43960.8|43940.8|0
1740070800000|2025-02-20 17:00:00|43961.8|43941.8|43986.3|43966.3|43991.8|43971.8|43951.8|43931.8|0
1740071100000|2025-02-20 17:05:00|43986.8|43966.8|44008.8|43988.8|44016.3|43996.3|43986.3|43966.3|0
1740071400000|2025-02-20 17:10:00|44008.3|43988.3|44031.3|44011.3|44035.8|44015.8|44007.3|43987.3|0
1740071700000|2025-02-20 17:15:00|44032.3|44012.3|44044.3|44024.3|44062.8|44042.8|44024.8|44004.8|0
1740072000000|2025-02-20 17:20:00|44043.8|44023.8|44054.3|44034.3|44059.8|44039.8|44035.8|44015.8|0
1740072300000|2025-02-20 17:25:00|44055.8|44035.8|44052.8|44032.8|44070.3|44050.3|44048.8|44028.8|0
1740072600000|2025-02-20 17:30:00|44051.3|44031.3|44067.3|44047.3|44081.3|44061.3|44051.3|44031.3|0
1740072900000|2025-02-20 17:35:00|44068.8|44048.8|44042.8|44022.8|44077.8|44057.8|44039.8|44019.8|0
1740073200000|2025-02-20 17:40:00|44044.3|44024.3|44072.8|44052.8|44077.8|44057.8|44041.8|44021.8|0
1740073500000|2025-02-20 17:45:00|44072.3|44052.3|44044.8|44024.8|44079.8|44059.8|44043.3|44023.3|0
1740073800000|2025-02-20 17:50:00|44043.3|44023.3|44035.8|44015.8|44054.8|44034.8|44028.8|44008.8|0
1740074100000|2025-02-20 17:55:00|44036.3|44016.3|44000.8|43980.8|44036.3|44016.3|43989.3|43969.3|0
1740074400000|2025-02-20 18:00:00|43999.8|43979.8|43980.8|43960.8|44002.8|43982.8|43974.3|43954.3|0
1740074700000|2025-02-20 18:05:00|43981.8|43961.8|43990.8|43970.8|43994.8|43974.8|43968.3|43948.3|0
1740075000000|2025-02-20 18:10:00|43990.3|43970.3|44015.8|43995.8|44017.3|43997.3|43981.8|43961.8|0
1740075300000|2025-02-20 18:15:00|44015.3|43995.3|43978.8|43958.8|44021.8|44001.8|43970.3|43950.3|0
1740075600000|2025-02-20 18:20:00|43978.3|43958.3|43956.3|43936.3|43981.8|43961.8|43943.8|43923.8|0
1740075900000|2025-02-20 18:25:00|43953.3|43933.3|43963.8|43943.8|43973.8|43953.8|43942.8|43922.8|0
1740076200000|2025-02-20 18:30:00|43960.8|43940.8|43991.3|43971.3|44000.8|43980.8|43953.8|43933.8|0
1740076500000|2025-02-20 18:35:00|43991.8|43971.8|43990.8|43970.8|43994.8|43974.8|43975.8|43955.8|0
1740076800000|2025-02-20 18:40:00|43991.8|43971.8|44013.8|43993.8|44015.3|43995.3|43971.3|43951.3|0
1740077100000|2025-02-20 18:45:00|44011.8|43991.8|44007.3|43987.3|44022.8|44002.8|43998.8|43978.8|0
1740077400000|2025-02-20 18:50:00|44006.8|43986.8|43997.8|43977.8|44009.8|43989.8|43978.8|43958.8|0
1740077700000|2025-02-20 18:55:00|43996.8|43976.8|44017.8|43997.8|44026.3|44006.3|43992.8|43972.8|0
1740078000000|2025-02-20 19:00:00|44015.8|43995.8|44028.8|44008.8|44035.8|44015.8|44011.3|43991.3|0
1740078300000|2025-02-20 19:05:00|44030.8|44010.8|44051.3|44031.3|44054.8|44034.8|44027.8|44007.8|0
1740078600000|2025-02-20 19:10:00|44052.8|44032.8|44075.3|44055.3|44091.8|44071.8|44051.8|44031.8|0
1740078900000|2025-02-20 19:15:00|44072.3|44052.3|44069.8|44049.8|44081.8|44061.8|44055.8|44035.8|0
1740079200000|2025-02-20 19:20:00|44068.8|44048.8|44068.8|44048.8|44075.3|44055.3|44063.8|44043.8|0
1740079500000|2025-02-20 19:25:00|44068.3|44048.3|44059.8|44039.8|44070.8|44050.8|44043.3|44023.3|0
1740079800000|2025-02-20 19:30:00|44062.8|44042.8|44039.8|44019.8|44067.8|44047.8|44030.8|44010.8|0
1740080100000|2025-02-20 19:35:00|44040.8|44020.8|44056.8|44036.8|44060.8|44040.8|44036.3|44016.3|0
1740080400000|2025-02-20 19:40:00|44054.8|44034.8|44085.3|44065.3|44086.8|44066.8|44050.8|44030.8|0
1740080700000|2025-02-20 19:45:00|44086.3|44066.3|44131.8|44111.8|44134.8|44114.8|44082.8|44062.8|0
1740081000000|2025-02-20 19:50:00|44138.8|44118.8|44128.8|44108.8|44143.8|44123.8|44116.3|44096.3|0
1740081300000|2025-02-20 19:55:00|44129.8|44109.8|44121.8|44101.8|44140.8|44120.8|44117.3|44097.3|0
1740081600000|2025-02-20 20:00:00|44122.3|44102.3|44121.3|44101.3|44125.8|44105.8|44103.3|44083.3|0
1740081900000|2025-02-20 20:05:00|44120.8|44100.8|44109.8|44089.8|44127.8|44107.8|44103.8|44083.8|0
1740082200000|2025-02-20 20:10:00|44111.3|44091.3|44116.8|44096.8|44127.8|44107.8|44107.3|44087.3|0
1740082500000|2025-02-20 20:15:00|44117.3|44097.3|44126.8|44106.8|44130.3|44110.3|44093.3|44073.3|0
1740082800000|2025-02-20 20:20:00|44129.3|44109.3|44138.8|44118.8|44147.3|44127.3|44127.3|44107.3|0
1740083100000|2025-02-20 20:25:00|44140.3|44120.3|44134.3|44114.3|44141.8|44121.8|44126.8|44106.8|0
1740083400000|2025-02-20 20:30:00|44133.8|44113.8|44140.3|44120.3|44145.3|44125.3|44126.8|44106.8|0
1740083700000|2025-02-20 20:35:00|44141.8|44121.8|44118.3|44098.3|44141.8|44121.8|44105.8|44085.8|0
1740084000000|2025-02-20 20:40:00|44117.8|44097.8|44123.8|44103.8|44129.8|44109.8|44103.8|44083.8|0
1740084300000|2025-02-20 20:45:00|44123.3|44103.3|44154.8|44134.8|44160.3|44140.3|44112.8|44092.8|0
1740084600000|2025-02-20 20:50:00|44163.8|44143.8|44157.8|44137.8|44188.8|44168.8|44141.8|44121.8|0
1740084900000|2025-02-20 20:55:00|44155.8|44135.8|44179.8|44159.8|44185.8|44165.8|44155.3|44135.3|0
1740085200000|2025-02-20 21:00:00|44184.3|44164.3|44175.3|44155.3|44188.3|44168.3|44154.3|44134.3|0
1740085500000|2025-02-20 21:05:00|44176.3|44156.3|44187.8|44167.8|44191.8|44171.8|44175.3|44155.3|0
1740085800000|2025-02-20 21:10:00|44187.3|44167.3|44166.3|44146.3|44191.8|44171.8|44164.8|44144.8|0
1740086100000|2025-02-20 21:15:00|44164.8|44144.8|44172.3|44152.3|44176.3|44156.3|44161.3|44141.3|0
1740086400000|2025-02-20 21:20:00|44171.8|44151.8|44171.8|44151.8|44174.8|44154.8|44167.8|44147.8|0
1740086700000|2025-02-20 21:25:00|44171.3|44151.3|44167.8|44147.8|44172.3|44152.3|44165.8|44145.8|0
1740087000000|2025-02-20 21:30:00|44168.3|44148.3|44172.8|44152.8|44175.3|44155.3|44167.3|44147.3|0
1740087300000|2025-02-20 21:35:00|44173.3|44153.3|44164.8|44144.8|44174.8|44154.8|44164.8|44144.8|0
1740087600000|2025-02-20 21:40:00|44165.3|44145.3|44160.8|44140.8|44167.3|44147.3|44158.3|44138.3|0
1740087900000|2025-02-20 21:45:00|44161.3|44141.3|44163.8|44143.8|44164.3|44144.3|44158.8|44138.8|0
1740088200000|2025-02-20 21:50:00|44163.3|44143.3|44154.3|44134.3|44165.8|44145.8|44149.8|44129.8|0
1740088500000|2025-02-20 21:55:00|44155.8|44135.8|44159.6|44139.6|44163.3|44143.3|44153.3|44133.3|0
1740088800000|2025-02-20 22:00:00|44164.9|44144.9|44161.3|44141.3|44165.8|44145.8|44160.8|44140.8|0
1740089100000|2025-02-20 22:05:00|44162.7|44142.7|44160.7|44140.7|44162.7|44142.7|44160.7|44140.7|0
1740089400000|2025-02-20 22:10:00|44160.6|44140.6|44168.4|44148.4|44169.2|44149.2|44160.6|44140.6|0
1740089700000|2025-02-20 22:15:00|44169.4|44149.4|44169.1|44149.1|44169.4|44149.4|44169.1|44149.1|0
1740090000000|2025-02-20 22:20:00|44169|44149|44169.3|44149.3|44169.8|44149.8|44169|44149|0
1740090300000|2025-02-20 22:25:00|44169.5|44149.5|44169.1|44149.1|44169.5|44149.5|44169.1|44149.1|0
1740090600000|2025-02-20 22:30:00|44169.2|44149.2|44174.5|44154.5|44174.6|44154.6|44169.1|44149.1|0
1740090900000|2025-02-20 22:35:00|44174.8|44154.8|44174.4|44154.4|44175|44155|44174.4|44154.4|0
1740091200000|2025-02-20 22:40:00|44177|44157|44176.5|44156.5|44177.3|44157.3|44176.5|44156.5|0
1740091500000|2025-02-20 22:45:00|44176.2|44156.2|44176.1|44156.1|44176.2|44156.2|44175.6|44155.6|0
1740091800000|2025-02-20 22:50:00|44175.6|44155.6|44169.9|44149.9|44175.6|44155.6|44169.9|44149.9|0
1740092100000|2025-02-20 22:55:00|44169.1|44149.1|44172.9|44152.9|44172.9|44152.9|44168.4|44148.4|0
1740092400000|2025-02-20 23:00:00|44174.2|44154.2|44203.7|44183.7|44203.7|44183.7|44168.2|44148.2|0
1740092700000|2025-02-20 23:05:00|44203.2|44183.2|44195.7|44175.7|44203.2|44183.2|44188.7|44168.7|0
1740093000000|2025-02-20 23:10:00|44196.2|44176.2|44208.7|44188.7|44214.2|44194.2|44196.2|44176.2|0
1740093300000|2025-02-20 23:15:00|44210.2|44190.2|44206.2|44186.2|44211.7|44191.7|44205.2|44185.2|0
1740093600000|2025-02-20 23:20:00|44205.7|44185.7|44206.7|44186.7|44207.2|44187.2|44200.7|44180.7|0
1740093900000|2025-02-20 23:25:00|44207.7|44187.7|44209.2|44189.2|44209.7|44189.7|44202.7|44182.7|0
1740094200000|2025-02-20 23:30:00|44208.7|44188.7|44219.2|44199.2|44219.2|44199.2|44206.7|44186.7|0
1740094500000|2025-02-20 23:35:00|44219.7|44199.7|44218.2|44198.2|44222.2|44202.2|44214.2|44194.2|0
1740094800000|2025-02-20 23:40:00|44218.7|44198.7|44216.7|44196.7|44223.7|44203.7|44216.2|44196.2|0
1740095100000|2025-02-20 23:45:00|44216.2|44196.2|44216.2|44196.2|44218.7|44198.7|44212.2|44192.2|0
1740095400000|2025-02-20 23:50:00|44215.7|44195.7|44213.7|44193.7|44216.2|44196.2|44212.7|44192.7|0
1740095700000|2025-02-20 23:55:00|44213.2|44193.2|44211.2|44191.2|44214.2|44194.2|44209.2|44189.2|0
1740096000000|2025-02-21 00:00:00|44207.2|44187.2|44212.7|44192.7|44215.2|44195.2|44200.2|44180.2|0
1740096300000|2025-02-21 00:05:00|44213.7|44193.7|44214.2|44194.2|44217.2|44197.2|44210.2|44190.2|0
1740096600000|2025-02-21 00:10:00|44213.7|44193.7|44215.2|44195.2|44218.2|44198.2|44208.7|44188.7|0
1740096900000|2025-02-21 00:15:00|44214.7|44194.7|44211.2|44191.2|44218.2|44198.2|44211.2|44191.2|0
1740097200000|2025-02-21 00:20:00|44210.7|44190.7|44203.2|44183.2|44211.7|44191.7|44199.7|44179.7|0
1740097500000|2025-02-21 00:25:00|44203.7|44183.7|44200.7|44180.7|44204.7|44184.7|44198.2|44178.2|0
1740097800000|2025-02-21 00:30:00|44200.2|44180.2|44199.2|44179.2|44203.2|44183.2|44197.7|44177.7|0
1740098100000|2025-02-21 00:35:00|44198.7|44178.7|44195.2|44175.2|44201.2|44181.2|44193.2|44173.2|0
1740098400000|2025-02-21 00:40:00|44195.7|44175.7|44191.2|44171.2|44197.2|44177.2|44189.2|44169.2|0
1740098700000|2025-02-21 00:45:00|44190.7|44170.7|44197.2|44177.2|44198.2|44178.2|44189.2|44169.2|0
1740099000000|2025-02-21 00:50:00|44198.2|44178.2|44201.2|44181.2|44203.2|44183.2|44197.7|44177.7|0
1740099300000|2025-02-21 00:55:00|44200.7|44180.7|44201.7|44181.7|44202.2|44182.2|44197.2|44177.2|0
1740099600000|2025-02-21 01:00:00|44199.2|44179.2|44196.7|44176.7|44206.2|44186.2|44196.7|44176.7|0
1740099900000|2025-02-21 01:05:00|44196.2|44176.2|44189.2|44169.2|44199.2|44179.2|44186.2|44166.2|0
1740100200000|2025-02-21 01:10:00|44188.7|44168.7|44191.2|44171.2|44192.7|44172.7|44187.7|44167.7|0
1740100500000|2025-02-21 01:15:00|44191.7|44171.7|44196.2|44176.2|44197.2|44177.2|44187.2|44167.2|0
1740100800000|2025-02-21 01:20:00|44195.7|44175.7|44191.7|44171.7|44196.2|44176.2|44190.7|44170.7|0
1740101100000|2025-02-21 01:25:00|44191.2|44171.2|44185.2|44165.2|44191.2|44171.2|44184.2|44164.2|0
1740101400000|2025-02-21 01:30:00|44184.7|44164.7|44186.7|44166.7|44187.7|44167.7|44180.7|44160.7|0
1740101700000|2025-02-21 01:35:00|44188.2|44168.2|44201.2|44181.2|44207.2|44187.2|44187.2|44167.2|0
1740102000000|2025-02-21 01:40:00|44200.7|44180.7|44195.2|44175.2|44205.2|44185.2|44191.2|44171.2|0
1740102300000|2025-02-21 01:45:00|44196.2|44176.2|44198.5|44178.5|44198.5|44178.5|44191|44171|0
1740102600000|2025-02-21 01:50:00|44199.5|44179.5|44203|44183|44207|44187|44198.5|44178.5|0
1740102900000|2025-02-21 01:55:00|44202.5|44182.5|44191.5|44171.5|44203.5|44183.5|44191.5|44171.5|0
1740103200000|2025-02-21 02:00:00|44192|44172|44197.5|44177.5|44200.5|44180.5|44191.5|44171.5|0
1740103500000|2025-02-21 02:05:00|44197|44177|44201|44181|44202.5|44182.5|44197|44177|0
1740103800000|2025-02-21 02:10:00|44201.5|44181.5|44201|44181|44204.5|44184.5|44197.5|44177.5|0
1740104100000|2025-02-21 02:15:00|44201.5|44181.5|44205.5|44185.5|44205.5|44185.5|44198|44178|0
1740104400000|2025-02-21 02:20:00|44205|44185|44200.5|44180.5|44206|44186|44200|44180|0
1740104700000|2025-02-21 02:25:00|44200|44180|44194|44174|44200.5|44180.5|44193.5|44173.5|0
1740105000000|2025-02-21 02:30:00|44193.5|44173.5|44198.5|44178.5|44199.5|44179.5|44191.5|44171.5|0
1740105300000|2025-02-21 02:35:00|44198|44178|44196.5|44176.5|44201.5|44181.5|44194.5|44174.5|0
1740105600000|2025-02-21 02:40:00|44196|44176|44194.5|44174.5|44199|44179|44193|44173|0
1740105900000|2025-02-21 02:45:00|44195|44175|44201.5|44181.5|44205|44185|44192.5|44172.5|0
1740106200000|2025-02-21 02:50:00|44199.5|44179.5|44200.5|44180.5|44202.5|44182.5|44197.5|44177.5|0
1740106500000|2025-02-21 02:55:00|44200|44180|44200.5|44180.5|44202.5|44182.5|44198.5|44178.5|0
1740106800000|2025-02-21 03:00:00|44201|44181|44198|44178|44201|44181|44197.5|44177.5|0
1740107100000|2025-02-21 03:05:00|44197.5|44177.5|44197.5|44177.5|44202|44182|44194.5|44174.5|0
1740107400000|2025-02-21 03:10:00|44198|44178|44196.5|44176.5|44199|44179|44194.5|44174.5|0
1740107700000|2025-02-21 03:15:00|44197.5|44177.5|44194.5|44174.5|44199.5|44179.5|44194.5|44174.5|0
1740108000000|2025-02-21 03:20:00|44195|44175|44198.5|44178.5|44199.5|44179.5|44192.5|44172.5|0
1740108300000|2025-02-21 03:25:00|44198|44178|44199.5|44179.5|44200|44180|44192.5|44172.5|0
1740108600000|2025-02-21 03:30:00|44199|44179|44191.5|44171.5|44199.5|44179.5|44191.5|44171.5|0
1740108900000|2025-02-21 03:35:00|44191|44171|44189.5|44169.5|44193.5|44173.5|44188.5|44168.5|0
1740109200000|2025-02-21 03:40:00|44189|44169|44187.5|44167.5|44191.5|44171.5|44185.5|44165.5|0
1740109500000|2025-02-21 03:45:00|44187|44167|44187|44167|44191|44171|44187|44167|0
1740109800000|2025-02-21 03:50:00|44186.5|44166.5|44186.5|44166.5|44187|44167|44183.5|44163.5|0
1740110100000|2025-02-21 03:55:00|44186|44166|44184.5|44164.5|44190.5|44170.5|44183.5|44163.5|0
1740110400000|2025-02-21 04:00:00|44185|44165|44185.5|44165.5|44187.5|44167.5|44184.5|44164.5|0
1740110700000|2025-02-21 04:05:00|44186|44166|44187.5|44167.5|44188.5|44168.5|44185.5|44165.5|0
1740111000000|2025-02-21 04:10:00|44188|44168|44194.5|44174.5|44194.5|44174.5|44188|44168|0
1740111300000|2025-02-21 04:15:00|44194|44174|44190.5|44170.5|44194|44174|44190.5|44170.5|0
1740111600000|2025-02-21 04:20:00|44190|44170|44189|44169|44192|44172|44187.5|44167.5|0
1740111900000|2025-02-21 04:25:00|44189.5|44169.5|44191|44171|44192.5|44172.5|44189.5|44169.5|0
1740112200000|2025-02-21 04:30:00|44190.5|44170.5|44192.5|44172.5|44194|44174|44189|44169|0
1740112500000|2025-02-21 04:35:00|44191.5|44171.5|44192.5|44172.5|44193.5|44173.5|44191|44171|0
1740112800000|2025-02-21 04:40:00|44193|44173|44194|44174|44196|44176|44192|44172|0
1740113100000|2025-02-21 04:45:00|44193.5|44173.5|44185|44165|44194|44174|44182.5|44162.5|0
1740113400000|2025-02-21 04:50:00|44185.5|44165.5|44189.5|44169.5|44192.5|44172.5|44185.5|44165.5|0
1740113700000|2025-02-21 04:55:00|44190|44170|44187.5|44167.5|44190.5|44170.5|44186|44166|0
1740114000000|2025-02-21 05:00:00|44188.5|44168.5|44185.5|44165.5|44191.5|44171.5|44183|44163|0
1740114300000|2025-02-21 05:05:00|44185|44165|44179.5|44159.5|44186.5|44166.5|44172.5|44152.5|0
1740114600000|2025-02-21 05:10:00|44180|44160|44178.5|44158.5|44180|44160|44177|44157|0
1740114900000|2025-02-21 05:15:00|44179|44159|44185.5|44165.5|44186.5|44166.5|44178.5|44158.5|0
1740115200000|2025-02-21 05:20:00|44184.5|44164.5|44183.5|44163.5|44186.5|44166.5|44182|44162|0
1740115500000|2025-02-21 05:25:00|44183|44163|44188.5|44168.5|44188.5|44168.5|44182.5|44162.5|0
1740115800000|2025-02-21 05:30:00|44189|44169|44187|44167|44190|44170|44185|44165|0
1740116100000|2025-02-21 05:35:00|44187.5|44167.5|44189|44169|44190|44170|44185|44165|0
1740116400000|2025-02-21 05:40:00|44189.5|44169.5|44188.5|44168.5|44191.5|44171.5|44185.5|44165.5|0
1740116700000|2025-02-21 05:45:00|44189|44169|44185.5|44165.5|44189.5|44169.5|44184.5|44164.5|0
1740117000000|2025-02-21 05:50:00|44186|44166|44184.5|44164.5|44190.5|44170.5|44184.5|44164.5|0
1740117300000|2025-02-21 05:55:00|44183.5|44163.5|44182.5|44162.5|44186.5|44166.5|44180.5|44160.5|0
1740117600000|2025-02-21 06:00:00|44180.5|44160.5|44182.5|44162.5|44182.5|44162.5|44180|44160|0
1740117900000|2025-02-21 06:05:00|44183|44163|44192.5|44172.5|44194|44174|44183|44163|0
1740118200000|2025-02-21 06:10:00|44193|44173|44190.5|44170.5|44193.5|44173.5|44190|44170|0
1740118500000|2025-02-21 06:15:00|44190|44170|44191.5|44171.5|44193|44173|44189.5|44169.5|0
1740118800000|2025-02-21 06:20:00|44192|44172|44190.5|44170.5|44192|44172|44187.5|44167.5|0
1740119100000|2025-02-21 06:25:00|44190|44170|44190.5|44170.5|44193|44173|44187.5|44167.5|0
1740119400000|2025-02-21 06:30:00|44190|44170|44190.5|44170.5|44192|44172|44188|44168|0
1740119700000|2025-02-21 06:35:00|44189.5|44169.5|44190|44170|44190|44170|44187.5|44167.5|0
1740120000000|2025-02-21 06:40:00|44190.5|44170.5|44192|44172|44192|44172|44185.5|44165.5|0
1740120300000|2025-02-21 06:45:00|44191|44171|44195.5|44175.5|44199|44179|44189.5|44169.5|0
1740120600000|2025-02-21 06:50:00|44196|44176|44199.5|44179.5|44201.5|44181.5|44194.5|44174.5|0
1740120900000|2025-02-21 06:55:00|44199|44179|44197.5|44177.5|44200.5|44180.5|44197.5|44177.5|0
1740121200000|2025-02-21 07:00:00|44199|44179|44207.5|44187.5|44209.5|44189.5|44197|44177|0
1740121500000|2025-02-21 07:05:00|44208|44188|44214|44194|44214|44194|44207.5|44187.5|0
1740121800000|2025-02-21 07:10:00|44214.5|44194.5|44207|44187|44214.5|44194.5|44205.5|44185.5|0
1740122100000|2025-02-21 07:15:00|44206.5|44186.5|44208|44188|44210.5|44190.5|44203|44183|0
1740122400000|2025-02-21 07:20:00|44208.5|44188.5|44206.5|44186.5|44212.5|44192.5|44202.5|44182.5|0
1740122700000|2025-02-21 07:25:00|44207|44187|44213.5|44193.5|44214|44194|44206.5|44186.5|0
1740123000000|2025-02-21 07:30:00|44213|44193|44208.5|44188.5|44214.5|44194.5|44206.5|44186.5|0
1740123300000|2025-02-21 07:35:00|44208|44188|44203.5|44183.5|44210|44190|44203.5|44183.5|0
1740123600000|2025-02-21 07:40:00|44204|44184|44211.5|44191.5|44212.5|44192.5|44204|44184|0
1740123900000|2025-02-21 07:45:00|44212|44192|44208.5|44188.5|44215|44195|44208.5|44188.5|0
1740124200000|2025-02-21 07:50:00|44209|44189|44201.5|44181.5|44210|44190|44200.5|44180.5|0
1740124500000|2025-02-21 07:55:00|44201|44181|44189.5|44169.5|44204|44184|44188|44168|0
1740124800000|2025-02-21 08:00:00|44188.5|44168.5|44187.5|44167.5|44205.5|44185.5|44187|44167|0
1740125100000|2025-02-21 08:05:00|44188|44168|44212.5|44192.5|44215.5|44195.5|44188|44168|0
1740125400000|2025-02-21 08:10:00|44213|44193|44224|44204|44227|44207|44209.5|44189.5|0
1740125700000|2025-02-21 08:15:00|44214|44194|44208.5|44188.5|44217.5|44197.5|44175.5|44155.5|0
1740126000000|2025-02-21 08:20:00|44209|44189|44204|44184|44209|44189|44192.5|44172.5|0
1740126300000|2025-02-21 08:25:00|44205.5|44185.5|44216.5|44196.5|44222.5|44202.5|44204.5|44184.5|0
1740126600000|2025-02-21 08:30:00|44223.5|44203.5|44223|44203|44235|44215|44218.5|44198.5|0
1740126900000|2025-02-21 08:35:00|44222|44202|44224.5|44204.5|44229.5|44209.5|44221.5|44201.5|0
1740127200000|2025-02-21 08:40:00|44225|44205|44225.5|44205.5|44230|44210|44220.5|44200.5|0
1740127500000|2025-02-21 08:45:00|44226|44206|44237|44217|44237.5|44217.5|44221|44201|0
1740127800000|2025-02-21 08:50:00|44236.5|44216.5|44230|44210|44237.5|44217.5|44225|44205|0
1740128100000|2025-02-21 08:55:00|44229.5|44209.5|44226.5|44206.5|44232.5|44212.5|44221|44201|0
1740128400000|2025-02-21 09:00:00|44226|44206|44209|44189|44226.5|44206.5|44209|44189|0
1740128700000|2025-02-21 09:05:00|44208.5|44188.5|44204.5|44184.5|44212.5|44192.5|44199.5|44179.5|0
1740129000000|2025-02-21 09:10:00|44205|44185|44214.5|44194.5|44216.5|44196.5|44205|44185|0
1740129300000|2025-02-21 09:15:00|44215|44195|44220|44200|44222.5|44202.5|44209.5|44189.5|0
1740129600000|2025-02-21 09:20:00|44220.5|44200.5|44218|44198|44224.5|44204.5|44217.5|44197.5|0
1740129900000|2025-02-21 09:25:00|44217.5|44197.5|44211.5|44191.5|44220.5|44200.5|44211|44191|0
1740130200000|2025-02-21 09:30:00|44211|44191|44221.5|44201.5|44228.5|44208.5|44209.5|44189.5|0
1740130500000|2025-02-21 09:35:00|44221|44201|44224.5|44204.5|44227.5|44207.5|44216.5|44196.5|0
1740130800000|2025-02-21 09:40:00|44225|44205|44221|44201|44226.5|44206.5|44216.5|44196.5|0
1740131100000|2025-02-21 09:45:00|44221.5|44201.5|44226|44206|44227|44207|44219|44199|0
1740131400000|2025-02-21 09:50:00|44225.5|44205.5|44221.5|44201.5|44228.5|44208.5|44218.5|44198.5|0
1740131700000|2025-02-21 09:55:00|44221|44201|44227|44207|44228|44208|44218.5|44198.5|0
1740132000000|2025-02-21 10:00:00|44227.5|44207.5|44222|44202|44229|44209|44219.5|44199.5|0
1740132300000|2025-02-21 10:05:00|44221.5|44201.5|44222.5|44202.5|44229|44209|44220.5|44200.5|0
1740132600000|2025-02-21 10:10:00|44223.5|44203.5|44228.5|44208.5|44230|44210|44223.5|44203.5|0
1740132900000|2025-02-21 10:15:00|44229|44209|44234|44214|44236|44216|44229|44209|0
1740133200000|2025-02-21 10:20:00|44234.5|44214.5|44237.5|44217.5|44241.5|44221.5|44233.5|44213.5|0
1740133500000|2025-02-21 10:25:00|44237|44217|44242|44222|44242|44222|44235|44215|0
1740133800000|2025-02-21 10:30:00|44243|44223|44240.5|44220.5|44243|44223|44238.5|44218.5|0
1740134100000|2025-02-21 10:35:00|44241|44221|44237.5|44217.5|44244|44224|44234.5|44214.5|0
1740134400000|2025-02-21 10:40:00|44238|44218|44240.5|44220.5|44243|44223|44236.5|44216.5|0
1740134700000|2025-02-21 10:45:00|44240|44220|44236.5|44216.5|44244|44224|44234.5|44214.5|0
1740135000000|2025-02-21 10:50:00|44237|44217|44250.5|44230.5|44251|44231|44236.5|44216.5|0
1740135300000|2025-02-21 10:55:00|44250|44230|44254.5|44234.5|44258|44238|44245|44225|0
1740135600000|2025-02-21 11:00:00|44255.5|44235.5|44249.5|44229.5|44258.5|44238.5|44246.5|44226.5|0
1740135900000|2025-02-21 11:05:00|44249|44229|44251|44231|44255|44235|44244.5|44224.5|0
1740136200000|2025-02-21 11:10:00|44252|44232|44248.5|44228.5|44252.5|44232.5|44247|44227|0
1740136500000|2025-02-21 11:15:00|44249|44229|44247.5|44227.5|44249.5|44229.5|44246|44226|0
1740136800000|2025-02-21 11:20:00|44248|44228|44243.5|44223.5|44249.5|44229.5|44241.5|44221.5|0
1740137100000|2025-02-21 11:25:00|44243|44223|44243.5|44223.5|44246.5|44226.5|44241.5|44221.5|0
1740137400000|2025-02-21 11:30:00|44242.5|44222.5|44248|44228|44249.5|44229.5|44242.5|44222.5|0
1740137700000|2025-02-21 11:35:00|44247|44227|44243.5|44223.5|44247.5|44227.5|44241.5|44221.5|0
1740138000000|2025-02-21 11:40:00|44243|44223|44235|44215|44245.5|44225.5|44233.5|44213.5|0
1740138300000|2025-02-21 11:45:00|44234.5|44214.5|44237.5|44217.5|44238|44218|44231|44211|0
1740138600000|2025-02-21 11:50:00|44237|44217|44240.5|44220.5|44243|44223|44235.5|44215.5|0
1740138900000|2025-02-21 11:55:00|44241|44221|44238|44218|44244.5|44224.5|44235.5|44215.5|0
1740139200000|2025-02-21 12:00:00|44208.5|44188.5|44090|44070|44214.5|44194.5|44069.5|44049.5|0
1740139500000|2025-02-21 12:05:00|44091.5|44071.5|44029.5|44009.5|44100.5|44080.5|44024.5|44004.5|0
1740139800000|2025-02-21 12:10:00|44031|44011|44040.5|44020.5|44069.5|44049.5|44031|44011|0
1740140100000|2025-02-21 12:15:00|44042.5|44022.5|44051.5|44031.5|44065.5|44045.5|44025.5|44005.5|0
1740140400000|2025-02-21 12:20:00|44055|44035|44069.5|44049.5|44086.5|44066.5|44053.5|44033.5|0
1740140700000|2025-02-21 12:25:00|44069|44049|44059|44039|44070.5|44050.5|44056.5|44036.5|0
1740141000000|2025-02-21 12:30:00|44057.5|44037.5|44040.5|44020.5|44063.5|44043.5|44033|44013|0
1740141300000|2025-02-21 12:35:00|44041|44021|44020.5|44000.5|44047.5|44027.5|43999.5|43979.5|0
1740141600000|2025-02-21 12:40:00|44019.5|43999.5|43994|43974|44023.5|44003.5|43992.5|43972.5|0
1740141900000|2025-02-21 12:45:00|43999.5|43979.5|44000|43980|44022.5|44002.5|43985.5|43965.5|0
1740142200000|2025-02-21 12:50:00|43999.5|43979.5|44017.5|43997.5|44019|43999|43996.5|43976.5|0
1740142500000|2025-02-21 12:55:00|44017|43997|44007|43987|44017|43997|43989.5|43969.5|0
1740142800000|2025-02-21 13:00:00|44005|43985|43984.5|43964.5|44007|43987|43967.5|43947.5|0
1740143100000|2025-02-21 13:05:00|43982.5|43962.5|43964|43944|43984.5|43964.5|43956.5|43936.5|0
1740143400000|2025-02-21 13:10:00|43954.5|43934.5|43961|43941|43961.5|43941.5|43936.5|43916.5|0
1740143700000|2025-02-21 13:15:00|43949.5|43929.5|43965.5|43945.5|43975.5|43955.5|43947.5|43927.5|0
1740144000000|2025-02-21 13:20:00|43965|43945|43971|43951|43982|43962|43963.5|43943.5|0
1740144300000|2025-02-21 13:25:00|43970.5|43950.5|43976.5|43956.5|43979.5|43959.5|43963.5|43943.5|0
1740144600000|2025-02-21 13:30:00|43974.5|43954.5|43947.5|43927.5|43976|43956|43946|43926|0
1740144900000|2025-02-21 13:35:00|43950.5|43930.5|43933.5|43913.5|43953.5|43933.5|43932.5|43912.5|0
1740145200000|2025-02-21 13:40:00|43932.5|43912.5|43926.5|43906.5|43942.5|43922.5|43924.5|43904.5|0
1740145500000|2025-02-21 13:45:00|43927|43907|43941.5|43921.5|43942|43922|43923|43903|0
1740145800000|2025-02-21 13:50:00|43941|43921|43934|43914|43945|43925|43929|43909|0
1740146100000|2025-02-21 13:55:00|43933|43913|43937|43917|43945|43925|43928|43908|0
1740146400000|2025-02-21 14:00:00|43935|43915|43971.5|43951.5|43974.5|43954.5|43935|43915|0
1740146700000|2025-02-21 14:05:00|43972|43952|43980.5|43960.5|43992.5|43972.5|43970.5|43950.5|0
1740147000000|2025-02-21 14:10:00|43981|43961|43988.5|43968.5|43998.5|43978.5|43970.5|43950.5|0
1740147300000|2025-02-21 14:15:00|43988|43968|43989.5|43969.5|44002|43982|43979.5|43959.5|0
1740147600000|2025-02-21 14:20:00|43990|43970|43956.5|43936.5|43997.5|43977.5|43952.5|43932.5|0
1740147900000|2025-02-21 14:25:00|43959|43939|43925.5|43905.5|44011|43991|43913.5|43893.5|0
1740148200000|2025-02-21 14:30:00|43926.5|43906.5|43921.5|43901.5|43953.5|43933.5|43892|43872|0
1740148500000|2025-02-21 14:35:00|43924|43904|43880|43860|43933.5|43913.5|43872|43852|0
1740148800000|2025-02-21 14:40:00|43874.5|43854.5|43882|43862|43920.5|43900.5|43868.5|43848.5|0
1740149100000|2025-02-21 14:45:00|43893|43873|43820.5|43800.5|43916|43896|43818.5|43798.5|0
1740149400000|2025-02-21 14:50:00|43821.5|43801.5|43821|43801|43831.5|43811.5|43777.5|43757.5|0
1740149700000|2025-02-21 14:55:00|43819.5|43799.5|43808|43788|43829.5|43809.5|43798|43778|0
1740150000000|2025-02-21 15:00:00|43763.5|43743.5|43792.5|43772.5|43813.5|43793.5|43754.5|43734.5|0
1740150300000|2025-02-21 15:05:00|43793.5|43773.5|43819.5|43799.5|43824.5|43804.5|43756.5|43736.5|0
1740150600000|2025-02-21 15:10:00|43820.5|43800.5|43783|43763|43827.5|43807.5|43778|43758|0
1740150900000|2025-02-21 15:15:00|43783.5|43763.5|43802.5|43782.5|43843.5|43823.5|43776.5|43756.5|0
1740151200000|2025-02-21 15:20:00|43803|43783|43805.5|43785.5|43828|43808|43798.5|43778.5|0
1740151500000|2025-02-21 15:25:00|43808.5|43788.5|43794.5|43774.5|43823.5|43803.5|43776.5|43756.5|0
1740151800000|2025-02-21 15:30:00|43789|43769|43786.5|43766.5|43817|43797|43781|43761|0
1740152100000|2025-02-21 15:35:00|43784.5|43764.5|43812|43792|43824.5|43804.5|43784.5|43764.5|0
1740152400000|2025-02-21 15:40:00|43813.5|43793.5|43763.5|43743.5|43823.5|43803.5|43761.5|43741.5|0
1740152700000|2025-02-21 15:45:00|43763|43743|43780.5|43760.5|43814.5|43794.5|43760.5|43740.5|0
1740153000000|2025-02-21 15:50:00|43781.5|43761.5|43778.5|43758.5|43798.5|43778.5|43774.5|43754.5|0
1740153300000|2025-02-21 15:55:00|43775.5|43755.5|43798|43778|43798|43778|43768.5|43748.5|0
1740153600000|2025-02-21 16:00:00|43799.5|43779.5|43773.5|43753.5|43829|43809|43758.5|43738.5|0
1740153900000|2025-02-21 16:05:00|43774.5|43754.5|43787|43767|43802.5|43782.5|43774|43754|0
1740154200000|2025-02-21 16:10:00|43784|43764|43817.5|43797.5|43820|43800|43766.5|43746.5|0
1740154500000|2025-02-21 16:15:00|43819.5|43799.5|43824|43804|43831|43811|43786|43766|0
1740154800000|2025-02-21 16:20:00|43827|43807|43822|43802|43844.5|43824.5|43817.5|43797.5|0
1740155100000|2025-02-21 16:25:00|43822.5|43802.5|43799.5|43779.5|43824.5|43804.5|43790.5|43770.5|0
1740155400000|2025-02-21 16:30:00|43797|43777|43812.5|43792.5|43817.5|43797.5|43785.5|43765.5|0
1740155700000|2025-02-21 16:35:00|43812|43792|43834.5|43814.5|43844|43824|43812|43792|0
1740156000000|2025-02-21 16:40:00|43833.5|43813.5|43820.5|43800.5|43843.5|43823.5|43820.5|43800.5|0
1740156300000|2025-02-21 16:45:00|43820|43800|43813|43793|43825.5|43805.5|43799.5|43779.5|0
1740156600000|2025-02-21 16:50:00|43810.5|43790.5|43786.5|43766.5|43810.5|43790.5|43776.5|43756.5|0
1740156900000|2025-02-21 16:55:00|43788.5|43768.5|43809.5|43789.5|43822.5|43802.5|43782|43762|0
1740157200000|2025-02-21 17:00:00|43804.5|43784.5|43810.5|43790.5|43818|43798|43792.5|43772.5|0
1740157500000|2025-02-21 17:05:00|43811|43791|43788.5|43768.5|43814.5|43794.5|43785.5|43765.5|0
1740157800000|2025-02-21 17:10:00|43792|43772|43792.5|43772.5|43798.5|43778.5|43772.5|43752.5|0
1740158100000|2025-02-21 17:15:00|43790.5|43770.5|43745|43725|43793.5|43773.5|43739.5|43719.5|0
1740158400000|2025-02-21 17:20:00|43742.5|43722.5|43720|43700|43742.5|43722.5|43709.5|43689.5|0
1740158700000|2025-02-21 17:25:00|43721|43701|43716.5|43696.5|43739|43719|43711.5|43691.5|0
1740159000000|2025-02-21 17:30:00|43718.5|43698.5|43697.5|43677.5|43723.5|43703.5|43694|43674|0
1740159300000|2025-02-21 17:35:00|43695|43675|43654|43634|43711|43691|43640.5|43620.5|0
1740159600000|2025-02-21 17:40:00|43656|43636|43680.5|43660.5|43686|43666|43643.5|43623.5|0
1740159900000|2025-02-21 17:45:00|43678.5|43658.5|43664.5|43644.5|43684.5|43664.5|43655|43635|0
1740160200000|2025-02-21 17:50:00|43666|43646|43644.5|43624.5|43669.5|43649.5|43644.5|43624.5|0
1740160500000|2025-02-21 17:55:00|43644|43624|43602.5|43582.5|43656.5|43636.5|43587.5|43567.5|0
1740160800000|2025-02-21 18:00:00|43603.5|43583.5|43578.5|43558.5|43609|43589|43565|43545|0
1740161100000|2025-02-21 18:05:00|43581|43561|43564.5|43544.5|43603.5|43583.5|43560.5|43540.5|0
1740161400000|2025-02-21 18:10:00|43565.5|43545.5|43560.5|43540.5|43566.5|43546.5|43522.5|43502.5|0
1740161700000|2025-02-21 18:15:00|43561.5|43541.5|43554|43534|43602|43582|43549|43529|0
1740162000000|2025-02-21 18:20:00|43554.5|43534.5|43533.5|43513.5|43557|43537|43517.5|43497.5|0
1740162300000|2025-02-21 18:25:00|43531.5|43511.5|43482|43462|43556|43536|43481.5|43461.5|0
1740162600000|2025-02-21 18:30:00|43481.5|43461.5|43463.5|43443.5|43484|43464|43441.5|43421.5|0
1740162900000|2025-02-21 18:35:00|43464|43444|43484.5|43464.5|43539.5|43519.5|43464|43444|0
1740163200000|2025-02-21 18:40:00|43494.5|43474.5|43445.5|43425.5|43508|43488|43445.5|43425.5|0
1740163500000|2025-02-21 18:45:00|43444.5|43424.5|43455.5|43435.5|43464.5|43444.5|43443|43423|0
1740163800000|2025-02-21 18:50:00|43456|43436|43489.5|43469.5|43490.5|43470.5|43454|43434|0
1740164100000|2025-02-21 18:55:00|43485.5|43465.5|43460|43440|43490.5|43470.5|43448.5|43428.5|0
1740164400000|2025-02-21 19:00:00|43461|43441|43443|43423|43466|43446|43426|43406|0
1740164700000|2025-02-21 19:05:00|43445.5|43425.5|43487.5|43467.5|43490.5|43470.5|43438|43418|0
1740165000000|2025-02-21 19:10:00|43492|43472|43504|43484|43518.5|43498.5|43470.5|43450.5|0
1740165300000|2025-02-21 19:15:00|43501.5|43481.5|43463|43443|43501.5|43481.5|43457.5|43437.5|0
1740165600000|2025-02-21 19:20:00|43459.5|43439.5|43400.5|43380.5|43460.5|43440.5|43385.5|43365.5|0
1740165900000|2025-02-21 19:25:00|43401.5|43381.5|43366|43346|43407.5|43387.5|43346.5|43326.5|0
1740166200000|2025-02-21 19:30:00|43361|43341|43371.5|43351.5|43398.5|43378.5|43359.5|43339.5|0
1740166500000|2025-02-21 19:35:00|43370|43350|43372.5|43352.5|43395|43375|43363|43343|0
1740166800000|2025-02-21 19:40:00|43376|43356|43398|43378|43404.5|43384.5|43356|43336|0
1740167100000|2025-02-21 19:45:00|43398.5|43378.5|43397.5|43377.5|43415.5|43395.5|43384|43364|0
1740167400000|2025-02-21 19:50:00|43398|43378|43413|43393|43438.5|43418.5|43398|43378|0
1740167700000|2025-02-21 19:55:00|43413.5|43393.5|43411|43391|43454.5|43434.5|43408.5|43388.5|0
1740168000000|2025-02-21 20:00:00|43403|43383|43408|43388|43424.5|43404.5|43385.5|43365.5|0
1740168300000|2025-02-21 20:05:00|43406.5|43386.5|43412|43392|43415.5|43395.5|43394.5|43374.5|0
1740168600000|2025-02-21 20:10:00|43413.5|43393.5|43412.5|43392.5|43437.5|43417.5|43385.5|43365.5|0
1740168900000|2025-02-21 20:15:00|43411.5|43391.5|43411.5|43391.5|43423.5|43403.5|43386|43366|0
1740169200000|2025-02-21 20:20:00|43405.5|43385.5|43439.5|43419.5|43441.5|43421.5|43398|43378|0
1740169500000|2025-02-21 20:25:00|43441|43421|43453.5|43433.5|43457.5|43437.5|43422.5|43402.5|0
1740169800000|2025-02-21 20:30:00|43458.5|43438.5|43455.5|43435.5|43466.5|43446.5|43442.5|43422.5|0
1740170100000|2025-02-21 20:35:00|43457.5|43437.5|43458.5|43438.5|43464.5|43444.5|43429.5|43409.5|0
1740170400000|2025-02-21 20:40:00|43459|43439|43415.5|43395.5|43463|43443|43414.5|43394.5|0
1740170700000|2025-02-21 20:45:00|43411|43391|43413.5|43393.5|43425.5|43405.5|43394.5|43374.5|0
1740171000000|2025-02-21 20:50:00|43423.5|43403.5|43433.5|43413.5|43443|43423|43415|43395|0
1740171300000|2025-02-21 20:55:00|43437|43417|43425|43405|43459.5|43439.5|43385|43365|0
1740171600000|2025-02-21 21:00:00|43424|43404|43415.5|43395.5|43431.5|43411.5|43409|43389|0
1740171900000|2025-02-21 21:05:00|43415|43395|43414.5|43394.5|43418|43398|43403.5|43383.5|0
1740172200000|2025-02-21 21:10:00|43413.5|43393.5|43422|43402|43427.5|43407.5|43409.5|43389.5|0
1740172500000|2025-02-21 21:15:00|43424.5|43404.5|43420.5|43400.5|43424.5|43404.5|43414.5|43394.5|0
1740172800000|2025-02-21 21:20:00|43420|43400|43426.5|43406.5|43428.5|43408.5|43420|43400|0
1740173100000|2025-02-21 21:25:00|43427|43407|43422|43402|43431.5|43411.5|43422|43402|0
1740173400000|2025-02-21 21:30:00|43421.5|43401.5|43419.5|43399.5|43429.5|43409.5|43416|43396|0
1740173700000|2025-02-21 21:35:00|43420|43400|43421.5|43401.5|43425|43405|43418|43398|0
1740174000000|2025-02-21 21:40:00|43421|43401|43416.5|43396.5|43423.5|43403.5|43413.5|43393.5|0
1740174300000|2025-02-21 21:45:00|43417|43397|43412.5|43392.5|43422|43402|43405.5|43385.5|0
1740174600000|2025-02-21 21:50:00|43412|43392|43408.5|43388.5|43424.5|43404.5|43405.5|43385.5|0
1740174900000|2025-02-21 21:55:00|43408|43388|43409.4|43389.4|43414|43394|43400|43380|0
1740211200000|2025-02-22 08:00:00|43409.2|43389.2|43405|43385|43409.2|43389.2|43405|43385|0
1740211500000|2025-02-22 08:05:00|43401|43381|43388.3|43368.3|43401|43381|43388.3|43368.3|0
1740211800000|2025-02-22 08:10:00|43383.3|43363.3|43338.8|43318.8|43383.3|43363.3|43338.8|43318.8|0
1740213000000|2025-02-22 08:30:00|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|0
1740215400000|2025-02-22 09:10:00|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|0
1740216000000|2025-02-22 09:20:00|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|0
1740216300000|2025-02-22 09:25:00|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|0
1740217800000|2025-02-22 09:50:00|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|43340.4|43320.4|0
1740219900000|2025-02-22 10:25:00|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|0
1740220200000|2025-02-22 10:30:00|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|0
1740221100000|2025-02-22 10:45:00|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|0
1740222000000|2025-02-22 11:00:00|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|0
1740223200000|2025-02-22 11:20:00|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1740224400000|2025-02-22 11:40:00|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|0
1740231300000|2025-02-22 13:35:00|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1740231900000|2025-02-22 13:45:00|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1740232500000|2025-02-22 13:55:00|43344.2|43324.2|43342.2|43322.2|43344.2|43324.2|43342.2|43322.2|0
1740233100000|2025-02-22 14:05:00|43341.4|43321.4|43340.6|43320.6|43341.4|43321.4|43340.6|43320.6|0
1740237600000|2025-02-22 15:20:00|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1740245400000|2025-02-22 17:30:00|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|0
1740246600000|2025-02-22 17:50:00|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|0
1740252300000|2025-02-22 19:25:00|43346|43326|43346|43326|43346|43326|43346|43326|0
1740258900000|2025-02-22 21:15:00|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1740260400000|2025-02-22 21:40:00|43346|43326|43346|43326|43346|43326|43346|43326|0
1740261000000|2025-02-22 21:50:00|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|0
1740303300000|2025-02-23 09:35:00|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|0
1740305100000|2025-02-23 10:05:00|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|0
1740318000000|2025-02-23 13:40:00|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|0
1740318600000|2025-02-23 13:50:00|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|43348.8|43328.8|0
1740323100000|2025-02-23 15:05:00|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|0
1740324600000|2025-02-23 15:30:00|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|0
1740330000000|2025-02-23 17:00:00|43351.3|43331.3|43410.5|43390.5|43410.5|43390.5|43351.3|43331.3|0
1740330300000|2025-02-23 17:05:00|43415.5|43395.5|43427.1|43407.1|43429.2|43409.2|43415.3|43395.3|0
1740330600000|2025-02-23 17:10:00|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|0
1740331200000|2025-02-23 17:20:00|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|0
1740331500000|2025-02-23 17:25:00|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1740331800000|2025-02-23 17:30:00|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|0
1740332100000|2025-02-23 17:35:00|43421.7|43401.7|43421|43401|43421.7|43401.7|43421|43401|0
1740332400000|2025-02-23 17:40:00|43421.9|43401.9|43419.8|43399.8|43421.9|43401.9|43419.8|43399.8|0
1740334200000|2025-02-23 18:10:00|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|0
1740334500000|2025-02-23 18:15:00|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43417.4|43397.4|0
1740335700000|2025-02-23 18:35:00|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|0
1740336300000|2025-02-23 18:45:00|43418.3|43398.3|43419.6|43399.6|43419.6|43399.6|43418.3|43398.3|0
1740337800000|2025-02-23 19:10:00|43419.7|43399.7|43419.6|43399.6|43419.7|43399.7|43419.6|43399.6|0
1740339000000|2025-02-23 19:30:00|43418.4|43398.4|43418.2|43398.2|43418.4|43398.4|43418.2|43398.2|0
1740340800000|2025-02-23 20:00:00|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|0
1740341400000|2025-02-23 20:10:00|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|0
1740341700000|2025-02-23 20:15:00|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1740342300000|2025-02-23 20:25:00|43411.6|43391.6|43399.8|43379.8|43411.6|43391.6|43399.7|43379.7|0
1740342600000|2025-02-23 20:30:00|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|0
1740343200000|2025-02-23 20:40:00|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|0
1740344100000|2025-02-23 20:55:00|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|0
1740348300000|2025-02-23 22:05:00|43400.3|43380.3|43400.9|43380.9|43400.9|43380.9|43400.3|43380.3|0
1740348600000|2025-02-23 22:10:00|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|0
1740349500000|2025-02-23 22:25:00|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|0
1740351600000|2025-02-23 23:00:00|43408.9|43388.9|43468.4|43448.4|43471.9|43451.9|43408.9|43388.9|0
1740351900000|2025-02-23 23:05:00|43467.9|43447.9|43502.4|43482.4|43515.4|43495.4|43464.4|43444.4|0
1740352200000|2025-02-23 23:10:00|43506.4|43486.4|43507.4|43487.4|43508.4|43488.4|43497.9|43477.9|0
1740352500000|2025-02-23 23:15:00|43507.9|43487.9|43509.4|43489.4|43512.4|43492.4|43501.4|43481.4|0
1740352800000|2025-02-23 23:20:00|43508.9|43488.9|43525.9|43505.9|43527.9|43507.9|43503.4|43483.4|0
1740353100000|2025-02-23 23:25:00|43526.4|43506.4|43529.9|43509.9|43533.4|43513.4|43522.9|43502.9|0
1740353400000|2025-02-23 23:30:00|43530.4|43510.4|43542.9|43522.9|43553.9|43533.9|43527.9|43507.9|0
1740353700000|2025-02-23 23:35:00|43544.4|43524.4|43553.9|43533.9|43555.4|43535.4|43543.9|43523.9|0
1740354000000|2025-02-23 23:40:00|43553.4|43533.4|43547.4|43527.4|43553.4|43533.4|43543.4|43523.4|0
1740354300000|2025-02-23 23:45:00|43546.9|43526.9|43536.4|43516.4|43546.9|43526.9|43534.9|43514.9|0
1740354600000|2025-02-23 23:50:00|43535.9|43515.9|43540.9|43520.9|43551.9|43531.9|43535.4|43515.4|0
1740354900000|2025-02-23 23:55:00|43541.4|43521.4|43544.4|43524.4|43545.9|43525.9|43534.4|43514.4|0
1740355200000|2025-02-24 00:00:00|43545.4|43525.4|43548.9|43528.9|43549.4|43529.4|43540.9|43520.9|0
1740355500000|2025-02-24 00:05:00|43549.4|43529.4|43548.9|43528.9|43556.9|43536.9|43544.9|43524.9|0
1740355800000|2025-02-24 00:10:00|43549.9|43529.9|43550.4|43530.4|43552.4|43532.4|43545.9|43525.9|0
1740356100000|2025-02-24 00:15:00|43549.9|43529.9|43553.9|43533.9|43555.9|43535.9|43545.4|43525.4|0
1740356400000|2025-02-24 00:20:00|43552.9|43532.9|43591.9|43571.9|43596.9|43576.9|43552.9|43532.9|0
1740356700000|2025-02-24 00:25:00|43590.9|43570.9|43581.9|43561.9|43591.4|43571.4|43579.9|43559.9|0
1740357000000|2025-02-24 00:30:00|43581.4|43561.4|43569.4|43549.4|43582.9|43562.9|43561.9|43541.9|0
1740357300000|2025-02-24 00:35:00|43570.9|43550.9|43564.9|43544.9|43572.4|43552.4|43560.9|43540.9|0
1740357600000|2025-02-24 00:40:00|43564.4|43544.4|43572.4|43552.4|43573.4|43553.4|43554.9|43534.9|0
1740357900000|2025-02-24 00:45:00|43572.9|43552.9|43573.4|43553.4|43577.9|43557.9|43565.9|43545.9|0
1740358200000|2025-02-24 00:50:00|43568.9|43548.9|43557.9|43537.9|43571.9|43551.9|43555.9|43535.9|0
1740358500000|2025-02-24 00:55:00|43558.4|43538.4|43566.9|43546.9|43570.4|43550.4|43557.9|43537.9|0
1740358800000|2025-02-24 01:00:00|43567.9|43547.9|43570.9|43550.9|43575.9|43555.9|43556.4|43536.4|0
1740359100000|2025-02-24 01:05:00|43570.4|43550.4|43577.9|43557.9|43580.9|43560.9|43570.4|43550.4|0
1740359400000|2025-02-24 01:10:00|43578.4|43558.4|43579.9|43559.9|43586.9|43566.9|43575.4|43555.4|0
1740359700000|2025-02-24 01:15:00|43579.4|43559.4|43584.4|43564.4|43588.9|43568.9|43575.9|43555.9|0
1740360000000|2025-02-24 01:20:00|43584.9|43564.9|43568.9|43548.9|43587.9|43567.9|43567.4|43547.4|0
1740360300000|2025-02-24 01:25:00|43569.4|43549.4|43567.9|43547.9|43575.4|43555.4|43566.9|43546.9|0
1740360600000|2025-02-24 01:30:00|43567.4|43547.4|43575.9|43555.9|43575.9|43555.9|43555.4|43535.4|0
1740360900000|2025-02-24 01:35:00|43575.4|43555.4|43567.4|43547.4|43577.9|43557.9|43567.4|43547.4|0
1740361200000|2025-02-24 01:40:00|43566.9|43546.9|43580.9|43560.9|43582.9|43562.9|43566.9|43546.9|0
1740361500000|2025-02-24 01:45:00|43581.4|43561.4|43583.9|43563.9|43590.9|43570.9|43581.4|43561.4|0
1740361800000|2025-02-24 01:50:00|43584.4|43564.4|43577.9|43557.9|43589.4|43569.4|43577.4|43557.4|0
1740362100000|2025-02-24 01:55:00|43578.4|43558.4|43577.9|43557.9|43581.9|43561.9|43569.9|43549.9|0
1740362400000|2025-02-24 02:00:00|43578.4|43558.4|43588.9|43568.9|43588.9|43568.9|43575.9|43555.9|0
1740362700000|2025-02-24 02:05:00|43590.9|43570.9|43588.9|43568.9|43595.9|43575.9|43587.9|43567.9|0
1740363000000|2025-02-24 02:10:00|43589.4|43569.4|43605.9|43585.9|43606.9|43586.9|43588.9|43568.9|0
1740363300000|2025-02-24 02:15:00|43606.4|43586.4|43605.9|43585.9|43607.4|43587.4|43599.9|43579.9|0
1740363600000|2025-02-24 02:20:00|43605.4|43585.4|43610.9|43590.9|43610.9|43590.9|43603.9|43583.9|0
1740363900000|2025-02-24 02:25:00|43610.4|43590.4|43612.9|43592.9|43614.9|43594.9|43608.9|43588.9|0
1740364200000|2025-02-24 02:30:00|43613.4|43593.4|43612.9|43592.9|43620.4|43600.4|43612.4|43592.4|0
1740364500000|2025-02-24 02:35:00|43612.4|43592.4|43613.9|43593.9|43615.4|43595.4|43610.9|43590.9|0
1740364800000|2025-02-24 02:40:00|43614.4|43594.4|43611.9|43591.9|43616.4|43596.4|43611.9|43591.9|0
1740365100000|2025-02-24 02:45:00|43612.4|43592.4|43617.9|43597.9|43625.9|43605.9|43611.9|43591.9|0
1740365400000|2025-02-24 02:50:00|43617.4|43597.4|43621.9|43601.9|43623.4|43603.4|43616.9|43596.9|0
1740365700000|2025-02-24 02:55:00|43621.4|43601.4|43615.9|43595.9|43623.9|43603.9|43615.9|43595.9|0
1740366000000|2025-02-24 03:00:00|43616.9|43596.9|43615.9|43595.9|43618.9|43598.9|43610.9|43590.9|0
1740366300000|2025-02-24 03:05:00|43615.4|43595.4|43612.9|43592.9|43615.9|43595.9|43610.9|43590.9|0
1740366600000|2025-02-24 03:10:00|43613.4|43593.4|43611.9|43591.9|43615.9|43595.9|43610.9|43590.9|0
1740366900000|2025-02-24 03:15:00|43612.4|43592.4|43611.4|43591.4|43615.4|43595.4|43608.4|43588.4|0
1740367200000|2025-02-24 03:20:00|43611.9|43591.9|43615.9|43595.9|43615.9|43595.9|43610.4|43590.4|0
1740367500000|2025-02-24 03:25:00|43615.4|43595.4|43619.9|43599.9|43620.9|43600.9|43615.4|43595.4|0
1740367800000|2025-02-24 03:30:00|43619.4|43599.4|43614.9|43594.9|43619.9|43599.9|43613.9|43593.9|0
1740368100000|2025-02-24 03:35:00|43615.4|43595.4|43609.9|43589.9|43615.4|43595.4|43609.9|43589.9|0
1740368400000|2025-02-24 03:40:00|43610.9|43590.9|43613.9|43593.9|43615.9|43595.9|43608.9|43588.9|0
1740368700000|2025-02-24 03:45:00|43614.4|43594.4|43616.4|43596.4|43618.4|43598.4|43612.9|43592.9|0
1740369000000|2025-02-24 03:50:00|43617.4|43597.4|43611.4|43591.4|43618.9|43598.9|43608.4|43588.4|0
1740369300000|2025-02-24 03:55:00|43611.9|43591.9|43617.9|43597.9|43617.9|43597.9|43610.9|43590.9|0
1740369600000|2025-02-24 04:00:00|43618.9|43598.9|43618.4|43598.4|43621.9|43601.9|43616.4|43596.4|0
1740369900000|2025-02-24 04:05:00|43617.9|43597.9|43621.9|43601.9|43621.9|43601.9|43616.9|43596.9|0
1740370200000|2025-02-24 04:10:00|43622.4|43602.4|43618.9|43598.9|43622.9|43602.9|43616.9|43596.9|0
1740370500000|2025-02-24 04:15:00|43619.4|43599.4|43622.9|43602.9|43623.9|43603.9|43618.9|43598.9|0
1740370800000|2025-02-24 04:20:00|43623.4|43603.4|43625.9|43605.9|43627.9|43607.9|43623.4|43603.4|0
1740371100000|2025-02-24 04:25:00|43626.4|43606.4|43629.4|43609.4|43633.4|43613.4|43626.4|43606.4|0
1740371400000|2025-02-24 04:30:00|43629.9|43609.9|43628.4|43608.4|43630.4|43610.4|43626.9|43606.9|0
1740371700000|2025-02-24 04:35:00|43627.9|43607.9|43624.9|43604.9|43628.4|43608.4|43619.9|43599.9|0
1740372000000|2025-02-24 04:40:00|43625.4|43605.4|43624.9|43604.9|43626.4|43606.4|43621.9|43601.9|0
1740372300000|2025-02-24 04:45:00|43623.9|43603.9|43623.9|43603.9|43625.9|43605.9|43620.9|43600.9|0
1740372600000|2025-02-24 04:50:00|43624.4|43604.4|43625.4|43605.4|43630.4|43610.4|43624.4|43604.4|0
1740372900000|2025-02-24 04:55:00|43624.9|43604.9|43620.9|43600.9|43625.4|43605.4|43618.4|43598.4|0
1740373200000|2025-02-24 05:00:00|43621.9|43601.9|43625.9|43605.9|43629.4|43609.4|43621.4|43601.4|0
1740373500000|2025-02-24 05:05:00|43625.4|43605.4|43628.9|43608.9|43630.9|43610.9|43625.4|43605.4|0
1740373800000|2025-02-24 05:10:00|43629.4|43609.4|43627.9|43607.9|43631.9|43611.9|43624.9|43604.9|0
1740374100000|2025-02-24 05:15:00|43628.4|43608.4|43628.4|43608.4|43629.4|43609.4|43624.9|43604.9|0
1740374400000|2025-02-24 05:20:00|43627.9|43607.9|43633.9|43613.9|43635.4|43615.4|43627.9|43607.9|0
1740374700000|2025-02-24 05:25:00|43633.4|43613.4|43627.9|43607.9|43635.4|43615.4|43627.9|43607.9|0
1740375000000|2025-02-24 05:30:00|43628.4|43608.4|43635.4|43615.4|43636.4|43616.4|43628.4|43608.4|0
1740375300000|2025-02-24 05:35:00|43634.9|43614.9|43638.9|43618.9|43642.4|43622.4|43634.9|43614.9|0
1740375600000|2025-02-24 05:40:00|43638.4|43618.4|43642.9|43622.9|43644.9|43624.9|43637.9|43617.9|0
1740375900000|2025-02-24 05:45:00|43643.4|43623.4|43634.4|43614.4|43644.9|43624.9|43633.9|43613.9|0
1740376200000|2025-02-24 05:50:00|43633.9|43613.9|43637.9|43617.9|43639.9|43619.9|43633.9|43613.9|0
1740376500000|2025-02-24 05:55:00|43637.4|43617.4|43639.9|43619.9|43640.9|43620.9|43635.4|43615.4|0
1740376800000|2025-02-24 06:00:00|43638.9|43618.9|43641.9|43621.9|43644.9|43624.9|43638.9|43618.9|0
1740377100000|2025-02-24 06:05:00|43642.4|43622.4|43645.9|43625.9|43649.4|43629.4|43641.9|43621.9|0
1740377400000|2025-02-24 06:10:00|43646.4|43626.4|43650.9|43630.9|43650.9|43630.9|43644.9|43624.9|0
1740377700000|2025-02-24 06:15:00|43651.4|43631.4|43654.9|43634.9|43656.4|43636.4|43651.4|43631.4|0
1740378000000|2025-02-24 06:20:00|43654.4|43634.4|43657.9|43637.9|43660.4|43640.4|43653.9|43633.9|0
1740378300000|2025-02-24 06:25:00|43657.4|43637.4|43662.4|43642.4|43664.4|43644.4|43656.9|43636.9|0
1740378600000|2025-02-24 06:30:00|43660.4|43640.4|43651.9|43631.9|43660.4|43640.4|43646.4|43626.4|0
1740378900000|2025-02-24 06:35:00|43652.4|43632.4|43640.4|43620.4|43654.4|43634.4|43639.9|43619.9|0
1740379200000|2025-02-24 06:40:00|43640.9|43620.9|43639.4|43619.4|43643.9|43623.9|43635.9|43615.9|0
1740379500000|2025-02-24 06:45:00|43639.9|43619.9|43638.4|43618.4|43640.9|43620.9|43633.9|43613.9|0
1740379800000|2025-02-24 06:50:00|43637.9|43617.9|43639.4|43619.4|43639.9|43619.9|43633.9|43613.9|0
1740380100000|2025-02-24 06:55:00|43639.9|43619.9|43639.9|43619.9|43642.9|43622.9|43634.9|43614.9|0
1740380400000|2025-02-24 07:00:00|43642.4|43622.4|43628.9|43608.9|43648.4|43628.4|43621.4|43601.4|0
1740380700000|2025-02-24 07:05:00|43629.4|43609.4|43627.9|43607.9|43635.4|43615.4|43624.9|43604.9|0
1740381000000|2025-02-24 07:10:00|43628.4|43608.4|43613.9|43593.9|43628.9|43608.9|43613.9|43593.9|0
1740381300000|2025-02-24 07:15:00|43613.4|43593.4|43597.4|43577.4|43613.4|43593.4|43596.9|43576.9|0
1740381600000|2025-02-24 07:20:00|43597.9|43577.9|43591.4|43571.4|43603.9|43583.9|43588.4|43568.4|0
1740381900000|2025-02-24 07:25:00|43591.9|43571.9|43602.9|43582.9|43614.4|43594.4|43589.9|43569.9|0
1740382200000|2025-02-24 07:30:00|43602.4|43582.4|43617.9|43597.9|43618.9|43598.9|43602.4|43582.4|0
1740382500000|2025-02-24 07:35:00|43618.4|43598.4|43617.9|43597.9|43618.4|43598.4|43606.4|43586.4|0
1740382800000|2025-02-24 07:40:00|43617.4|43597.4|43615.9|43595.9|43634.4|43614.4|43615.9|43595.9|0
1740383100000|2025-02-24 07:45:00|43616.9|43596.9|43612.9|43592.9|43616.9|43596.9|43594.4|43574.4|0
1740383400000|2025-02-24 07:50:00|43613.4|43593.4|43619.4|43599.4|43629.4|43609.4|43612.9|43592.9|0
1740383700000|2025-02-24 07:55:00|43618.9|43598.9|43619.9|43599.9|43637.9|43617.9|43617.9|43597.9|0
1740384000000|2025-02-24 08:00:00|43623.9|43603.9|43616.9|43596.9|43636.9|43616.9|43606.9|43586.9|0
1740384300000|2025-02-24 08:05:00|43615.9|43595.9|43569.9|43549.9|43615.9|43595.9|43568.9|43548.9|0
1740384600000|2025-02-24 08:10:00|43569.4|43549.4|43565.4|43545.4|43577.9|43557.9|43555.9|43535.9|0
1740384900000|2025-02-24 08:15:00|43564.4|43544.4|43541.9|43521.9|43573.9|43553.9|43538.9|43518.9|0
1740385200000|2025-02-24 08:20:00|43542.9|43522.9|43557.4|43537.4|43572.4|43552.4|43541.9|43521.9|0
1740385500000|2025-02-24 08:25:00|43555.9|43535.9|43582.9|43562.9|43593.4|43573.4|43555.9|43535.9|0
1740385800000|2025-02-24 08:30:00|43585.9|43565.9|43588.9|43568.9|43593.9|43573.9|43568.9|43548.9|0
1740386100000|2025-02-24 08:35:00|43588.4|43568.4|43562.4|43542.4|43592.4|43572.4|43552.9|43532.9|0
1740386400000|2025-02-24 08:40:00|43562.9|43542.9|43609.9|43589.9|43611.9|43591.9|43562.9|43542.9|0
1740386700000|2025-02-24 08:45:00|43610.4|43590.4|43637.4|43617.4|43641.9|43621.9|43605.9|43585.9|0
1740387000000|2025-02-24 08:50:00|43636.9|43616.9|43644.9|43624.9|43644.9|43624.9|43630.9|43610.9|0
1740387300000|2025-02-24 08:55:00|43643.9|43623.9|43635.9|43615.9|43647.9|43627.9|43629.4|43609.4|0
1740387600000|2025-02-24 09:00:00|43631.4|43611.4|43716.9|43696.9|43722.4|43702.4|43631.4|43611.4|0
1740387900000|2025-02-24 09:05:00|43712.9|43692.9|43726.4|43706.4|43734.4|43714.4|43705.9|43685.9|0
1740388200000|2025-02-24 09:10:00|43722.4|43702.4|43729.4|43709.4|43730.9|43710.9|43716.9|43696.9|0
1740388500000|2025-02-24 09:15:00|43727.9|43707.9|43732.4|43712.4|43743.4|43723.4|43721.4|43701.4|0
1740388800000|2025-02-24 09:20:00|43730.9|43710.9|43734.9|43714.9|43737.9|43717.9|43723.9|43703.9|0
1740389100000|2025-02-24 09:25:00|43732.4|43712.4|43725.4|43705.4|43733.9|43713.9|43722.9|43702.9|0
1740389400000|2025-02-24 09:30:00|43725.9|43705.9|43720.9|43700.9|43732.9|43712.9|43716.9|43696.9|0
1740389700000|2025-02-24 09:35:00|43720.4|43700.4|43711.9|43691.9|43724.9|43704.9|43709.4|43689.4|0
1740390000000|2025-02-24 09:40:00|43710.9|43690.9|43718.4|43698.4|43722.4|43702.4|43703.9|43683.9|0
1740390300000|2025-02-24 09:45:00|43715.9|43695.9|43718.9|43698.9|43728.9|43708.9|43713.4|43693.4|0
1740390600000|2025-02-24 09:50:00|43719.4|43699.4|43714.9|43694.9|43725.9|43705.9|43714.4|43694.4|0
1740390900000|2025-02-24 09:55:00|43713.4|43693.4|43704.4|43684.4|43718.4|43698.4|43703.4|43683.4|0
1740391200000|2025-02-24 10:00:00|43704.9|43684.9|43709.9|43689.9|43717.9|43697.9|43704.9|43684.9|0
1740391500000|2025-02-24 10:05:00|43709.4|43689.4|43696.4|43676.4|43715.4|43695.4|43696.4|43676.4|0
1740391800000|2025-02-24 10:10:00|43694.9|43674.9|43708.9|43688.9|43711.9|43691.9|43684.9|43664.9|0
1740392100000|2025-02-24 10:15:00|43709.9|43689.9|43714.9|43694.9|43717.9|43697.9|43698.9|43678.9|0
1740392400000|2025-02-24 10:20:00|43715.4|43695.4|43715.9|43695.9|43717.9|43697.9|43710.4|43690.4|0
1740392700000|2025-02-24 10:25:00|43716.4|43696.4|43720.9|43700.9|43722.9|43702.9|43713.9|43693.9|0
1740393000000|2025-02-24 10:30:00|43721.4|43701.4|43730.9|43710.9|43735.9|43715.9|43719.4|43699.4|0
1740393300000|2025-02-24 10:35:00|43729.9|43709.9|43720.4|43700.4|43738.4|43718.4|43720.4|43700.4|0
1740393600000|2025-02-24 10:40:00|43719.4|43699.4|43713.9|43693.9|43722.9|43702.9|43711.4|43691.4|0
1740393900000|2025-02-24 10:45:00|43714.9|43694.9|43722.4|43702.4|43723.9|43703.9|43713.4|43693.4|0
1740394200000|2025-02-24 10:50:00|43722.9|43702.9|43728.9|43708.9|43729.4|43709.4|43715.9|43695.9|0
1740394500000|2025-02-24 10:55:00|43729.4|43709.4|43718.9|43698.9|43732.9|43712.9|43715.4|43695.4|0
1740394800000|2025-02-24 11:00:00|43726.9|43706.9|43729.9|43709.9|43744.9|43724.9|43711.4|43691.4|0
1740395100000|2025-02-24 11:05:00|43732.4|43712.4|43735.9|43715.9|43747.9|43727.9|43730.4|43710.4|0
1740395400000|2025-02-24 11:10:00|43736.4|43716.4|43737.9|43717.9|43740.4|43720.4|43724.9|43704.9|0
1740395700000|2025-02-24 11:15:00|43737.4|43717.4|43738.9|43718.9|43748.4|43728.4|43733.9|43713.9|0
1740396000000|2025-02-24 11:20:00|43739.4|43719.4|43740.9|43720.9|43740.9|43720.9|43736.4|43716.4|0
1740396300000|2025-02-24 11:25:00|43740.4|43720.4|43746.9|43726.9|43747.9|43727.9|43734.4|43714.4|0
1740396600000|2025-02-24 11:30:00|43746.4|43726.4|43748.4|43728.4|43748.4|43728.4|43738.4|43718.4|0
1740396900000|2025-02-24 11:35:00|43748.9|43728.9|43754.9|43734.9|43754.9|43734.9|43746.9|43726.9|0
1740397200000|2025-02-24 11:40:00|43755.4|43735.4|43753.4|43733.4|43755.9|43735.9|43749.4|43729.4|0
1740397500000|2025-02-24 11:45:00|43752.9|43732.9|43745.4|43725.4|43757.4|43737.4|43742.4|43722.4|0
1740397800000|2025-02-24 11:50:00|43744.4|43724.4|43744.9|43724.9|43748.9|43728.9|43737.9|43717.9|0
1740398100000|2025-02-24 11:55:00|43744.4|43724.4|43743.4|43723.4|43746.4|43726.4|43734.9|43714.9|0
1740398400000|2025-02-24 12:00:00|43734.4|43714.4|43718.9|43698.9|43739.9|43719.9|43717.9|43697.9|0
1740398700000|2025-02-24 12:05:00|43718.4|43698.4|43734.9|43714.9|43737.9|43717.9|43712.4|43692.4|0
1740399000000|2025-02-24 12:10:00|43734.4|43714.4|43707.4|43687.4|43734.4|43714.4|43706.9|43686.9|0
1740399300000|2025-02-24 12:15:00|43709.9|43689.9|43720.9|43700.9|43728.4|43708.4|43709.4|43689.4|0
1740399600000|2025-02-24 12:20:00|43720.4|43700.4|43723.4|43703.4|43729.9|43709.9|43717.4|43697.4|0
1740399900000|2025-02-24 12:25:00|43721.9|43701.9|43724.9|43704.9|43726.9|43706.9|43711.9|43691.9|0
1740400200000|2025-02-24 12:30:00|43725.4|43705.4|43739.9|43719.9|43749.4|43729.4|43725.4|43705.4|0
1740400500000|2025-02-24 12:35:00|43739.4|43719.4|43742.9|43722.9|43742.9|43722.9|43734.9|43714.9|0
1740400800000|2025-02-24 12:40:00|43742.4|43722.4|43718.9|43698.9|43746.4|43726.4|43718.9|43698.9|0
1740401100000|2025-02-24 12:45:00|43721.4|43701.4|43713.9|43693.9|43730.9|43710.9|43705.9|43685.9|0
1740401400000|2025-02-24 12:50:00|43713.4|43693.4|43708.9|43688.9|43721.9|43701.9|43705.9|43685.9|0
1740401700000|2025-02-24 12:55:00|43709.9|43689.9|43711.9|43691.9|43715.9|43695.9|43698.9|43678.9|0
1740402000000|2025-02-24 13:00:00|43706.4|43686.4|43703.4|43683.4|43711.9|43691.9|43700.9|43680.9|0
1740402300000|2025-02-24 13:05:00|43702.9|43682.9|43701.9|43681.9|43713.9|43693.9|43693.4|43673.4|0
1740402600000|2025-02-24 13:10:00|43702.4|43682.4|43705.9|43685.9|43709.9|43689.9|43702.4|43682.4|0
1740402900000|2025-02-24 13:15:00|43706.9|43686.9|43701.9|43681.9|43707.4|43687.4|43695.9|43675.9|0
1740403200000|2025-02-24 13:20:00|43702.9|43682.9|43693.9|43673.9|43706.9|43686.9|43692.9|43672.9|0
1740403500000|2025-02-24 13:25:00|43693.4|43673.4|43680.9|43660.9|43694.9|43674.9|43680.4|43660.4|0
1740403800000|2025-02-24 13:30:00|43682.4|43662.4|43670.9|43650.9|43687.4|43667.4|43666.9|43646.9|0
1740404100000|2025-02-24 13:35:00|43671.9|43651.9|43675.9|43655.9|43681.9|43661.9|43669.9|43649.9|0
1740404400000|2025-02-24 13:40:00|43676.4|43656.4|43670.4|43650.4|43683.9|43663.9|43670.4|43650.4|0
1740404700000|2025-02-24 13:45:00|43667.9|43647.9|43668.9|43648.9|43682.9|43662.9|43661.9|43641.9|0
1740405000000|2025-02-24 13:50:00|43665.9|43645.9|43662.9|43642.9|43675.4|43655.4|43657.9|43637.9|0
1740405300000|2025-02-24 13:55:00|43662.4|43642.4|43648.9|43628.9|43666.9|43646.9|43646.9|43626.9|0
1740405600000|2025-02-24 14:00:00|43647.9|43627.9|43636.9|43616.9|43668.9|43648.9|43636.9|43616.9|0
1740405900000|2025-02-24 14:05:00|43636.4|43616.4|43621.4|43601.4|43638.9|43618.9|43614.9|43594.9|0
1740406200000|2025-02-24 14:10:00|43620.9|43600.9|43644.4|43624.4|43645.9|43625.9|43615.9|43595.9|0
1740406500000|2025-02-24 14:15:00|43644.9|43624.9|43649.9|43629.9|43664.4|43644.4|43642.4|43622.4|0
1740406800000|2025-02-24 14:20:00|43648.9|43628.9|43628.9|43608.9|43648.9|43628.9|43626.9|43606.9|0
1740407100000|2025-02-24 14:25:00|43628.4|43608.4|43599.9|43579.9|43644.9|43624.9|43596.9|43576.9|0
1740407400000|2025-02-24 14:30:00|43598.4|43578.4|43606.4|43586.4|43656.4|43636.4|43579.9|43559.9|0
1740407700000|2025-02-24 14:35:00|43608.9|43588.9|43558.4|43538.4|43608.9|43588.9|43533.4|43513.4|0
1740408000000|2025-02-24 14:40:00|43557.9|43537.9|43552.9|43532.9|43596.9|43576.9|43511.9|43491.9|0
1740408300000|2025-02-24 14:45:00|43555.9|43535.9|43489.9|43469.9|43567.9|43547.9|43479.9|43459.9|0
1740408600000|2025-02-24 14:50:00|43493.9|43473.9|43509.9|43489.9|43528.9|43508.9|43473.9|43453.9|0
1740408900000|2025-02-24 14:55:00|43504.9|43484.9|43455.4|43435.4|43504.9|43484.9|43449.9|43429.9|0
1740409200000|2025-02-24 15:00:00|43452.9|43432.9|43410.9|43390.9|43479.9|43459.9|43395.9|43375.9|0
1740409500000|2025-02-24 15:05:00|43408.4|43388.4|43429.9|43409.9|43461.9|43441.9|43352.4|43332.4|0
1740409800000|2025-02-24 15:10:00|43433.4|43413.4|43498.4|43478.4|43500.4|43480.4|43424.9|43404.9|0
1740410100000|2025-02-24 15:15:00|43493.4|43473.4|43489.9|43469.9|43536.4|43516.4|43477.4|43457.4|0
1740410400000|2025-02-24 15:20:00|43490|43470|43525.5|43505.5|43530.5|43510.5|43486|43466|0
1740410700000|2025-02-24 15:25:00|43528|43508|43480|43460|43528.5|43508.5|43466|43446|0
1740411000000|2025-02-24 15:30:00|43479.5|43459.5|43463.5|43443.5|43506|43486|43442.5|43422.5|0
1740411300000|2025-02-24 15:35:00|43464.5|43444.5|43466|43446|43479.5|43459.5|43431|43411|0
1740411600000|2025-02-24 15:40:00|43464|43444|43459|43439|43482.5|43462.5|43443|43423|0
1740411900000|2025-02-24 15:45:00|43461.5|43441.5|43502.5|43482.5|43502.5|43482.5|43454|43434|0
1740412200000|2025-02-24 15:50:00|43501|43481|43436.5|43416.5|43518|43498|43435|43415|0
1740412500000|2025-02-24 15:55:00|43437.5|43417.5|43438.5|43418.5|43451.5|43431.5|43388|43368|0
1740412800000|2025-02-24 16:00:00|43442|43422|43486|43466|43487|43467|43430|43410|0
1740413100000|2025-02-24 16:05:00|43487|43467|43474.5|43454.5|43515|43495|43472|43452|0
1740413400000|2025-02-24 16:10:00|43476|43456|43512.5|43492.5|43514|43494|43466|43446|0
1740413700000|2025-02-24 16:15:00|43513.5|43493.5|43536|43516|43538|43518|43502.5|43482.5|0
1740414000000|2025-02-24 16:20:00|43537.5|43517.5|43543|43523|43563|43543|43525|43505|0
1740414300000|2025-02-24 16:25:00|43540|43520|43586|43566|43607.5|43587.5|43534.5|43514.5|0
1740414600000|2025-02-24 16:30:00|43589.5|43569.5|43598|43578|43617|43597|43589.5|43569.5|0
1740414900000|2025-02-24 16:35:00|43599|43579|43543.5|43523.5|43620|43600|43540|43520|0
1740415200000|2025-02-24 16:40:00|43544|43524|43588|43568|43624|43604|43544|43524|0
1740415500000|2025-02-24 16:45:00|43585|43565|43589|43569|43614|43594|43583|43563|0
1740415800000|2025-02-24 16:50:00|43590.5|43570.5|43594|43574|43608.5|43588.5|43571.5|43551.5|0
1740416100000|2025-02-24 16:55:00|43592.5|43572.5|43559|43539|43592.5|43572.5|43548|43528|0
1740416400000|2025-02-24 17:00:00|43560|43540|43604.5|43584.5|43606|43586|43546.5|43526.5|0
1740416700000|2025-02-24 17:05:00|43606|43586|43587|43567|43613|43593|43569.5|43549.5|0
1740417000000|2025-02-24 17:10:00|43588|43568|43601.5|43581.5|43611.5|43591.5|43577.5|43557.5|0
1740417300000|2025-02-24 17:15:00|43603|43583|43637|43617|43649.5|43629.5|43600|43580|0
1740417600000|2025-02-24 17:20:00|43638|43618|43645|43625|43660.5|43640.5|43638|43618|0
1740417900000|2025-02-24 17:25:00|43644|43624|43617.5|43597.5|43650|43630|43616|43596|0
1740418200000|2025-02-24 17:30:00|43619.5|43599.5|43615.5|43595.5|43629.5|43609.5|43604|43584|0
1740418500000|2025-02-24 17:35:00|43618|43598|43649|43629|43650.5|43630.5|43608|43588|0
1740418800000|2025-02-24 17:40:00|43648.5|43628.5|43663|43643|43666|43646|43638.5|43618.5|0
1740419100000|2025-02-24 17:45:00|43666|43646|43656.5|43636.5|43678|43658|43645|43625|0
1740419400000|2025-02-24 17:50:00|43657|43637|43628|43608|43660|43640|43619.5|43599.5|0
1740419700000|2025-02-24 17:55:00|43626|43606|43625.5|43605.5|43668|43648|43622|43602|0
1740420000000|2025-02-24 18:00:00|43624|43604|43629|43609|43637.5|43617.5|43611.5|43591.5|0
1740420300000|2025-02-24 18:05:00|43631|43611|43661|43641|43661.5|43641.5|43613.5|43593.5|0
1740420600000|2025-02-24 18:10:00|43661.5|43641.5|43635.5|43615.5|43669|43649|43618.5|43598.5|0
1740420900000|2025-02-24 18:15:00|43635|43615|43675|43655|43692.5|43672.5|43633|43613|0
1740421200000|2025-02-24 18:20:00|43674.5|43654.5|43676.5|43656.5|43677.5|43657.5|43656|43636|0
1740421500000|2025-02-24 18:25:00|43676|43656|43661|43641|43697|43677|43657.5|43637.5|0
1740421800000|2025-02-24 18:30:00|43660|43640|43681|43661|43689.5|43669.5|43653|43633|0
1740422100000|2025-02-24 18:35:00|43679|43659|43679|43659|43690.5|43670.5|43659|43639|0
1740422400000|2025-02-24 18:40:00|43678|43658|43688|43668|43697.5|43677.5|43678|43658|0
1740422700000|2025-02-24 18:45:00|43689|43669|43645|43625|43695.5|43675.5|43645|43625|0
1740423000000|2025-02-24 18:50:00|43646|43626|43660.5|43640.5|43665|43645|43630.5|43610.5|0
1740423300000|2025-02-24 18:55:00|43660|43640|43651|43631|43668|43648|43627.5|43607.5|0
1740423600000|2025-02-24 19:00:00|43649|43629|43704|43684|43707|43687|43649|43629|0
1740423900000|2025-02-24 19:05:00|43702.5|43682.5|43682|43662|43703|43683|43669|43649|0
1740424200000|2025-02-24 19:10:00|43681|43661|43665|43645|43682.5|43662.5|43655|43635|0
1740424500000|2025-02-24 19:15:00|43664.5|43644.5|43634.5|43614.5|43687|43667|43629|43609|0
1740424800000|2025-02-24 19:20:00|43635|43615|43638.5|43618.5|43651.5|43631.5|43613.5|43593.5|0
1740425100000|2025-02-24 19:25:00|43635|43615|43624.5|43604.5|43646|43626|43624|43604|0
1740425400000|2025-02-24 19:30:00|43626.5|43606.5|43662|43642|43673.5|43653.5|43625.5|43605.5|0
1740425700000|2025-02-24 19:35:00|43660.5|43640.5|43645|43625|43665|43645|43637|43617|0
1740426000000|2025-02-24 19:40:00|43647|43627|43616.5|43596.5|43649|43629|43610|43590|0
1740426300000|2025-02-24 19:45:00|43620|43600|43624|43604|43629|43609|43599.5|43579.5|0
1740426600000|2025-02-24 19:50:00|43622|43602|43616|43596|43640|43620|43608|43588|0
1740426900000|2025-02-24 19:55:00|43616.5|43596.5|43609|43589|43616.5|43596.5|43587.5|43567.5|0
1740427200000|2025-02-24 20:00:00|43613|43593|43593|43573|43613|43593|43574.5|43554.5|0
1740427500000|2025-02-24 20:05:00|43596|43576|43603|43583|43613.5|43593.5|43575.5|43555.5|0
1740427800000|2025-02-24 20:10:00|43603.5|43583.5|43590.5|43570.5|43603.5|43583.5|43577|43557|0
1740428100000|2025-02-24 20:15:00|43591|43571|43605|43585|43625|43605|43586|43566|0
1740428400000|2025-02-24 20:20:00|43604.5|43584.5|43567|43547|43621|43601|43567|43547|0
1740428700000|2025-02-24 20:25:00|43568.5|43548.5|43563|43543|43582|43562|43560.5|43540.5|0
1740429000000|2025-02-24 20:30:00|43568|43548|43584.5|43564.5|43597|43577|43564|43544|0
1740429300000|2025-02-24 20:35:00|43583|43563|43575.5|43555.5|43605|43585|43570|43550|0
1740429600000|2025-02-24 20:40:00|43575|43555|43553|43533|43580.5|43560.5|43547|43527|0
1740429900000|2025-02-24 20:45:00|43552.5|43532.5|43577|43557|43591.5|43571.5|43539|43519|0
1740430200000|2025-02-24 20:50:00|43585.5|43565.5|43473.5|43453.5|43592|43572|43468|43448|0
1740430500000|2025-02-24 20:55:00|43469|43449|43467.5|43447.5|43500|43480|43436.5|43416.5|0
1740430800000|2025-02-24 21:00:00|43475.5|43455.5|43469.5|43449.5|43481|43461|43455|43435|0
1740431100000|2025-02-24 21:05:00|43469|43449|43503.5|43483.5|43503.5|43483.5|43465|43445|0
1740431400000|2025-02-24 21:10:00|43504.5|43484.5|43518.5|43498.5|43530.5|43510.5|43504.5|43484.5|0
1740431700000|2025-02-24 21:15:00|43519.5|43499.5|43513.5|43493.5|43527|43507|43504.5|43484.5|0
1740432000000|2025-02-24 21:20:00|43514|43494|43511|43491|43518.5|43498.5|43510|43490|0
1740432300000|2025-02-24 21:25:00|43511.5|43491.5|43512|43492|43516.5|43496.5|43509.5|43489.5|0
1740432600000|2025-02-24 21:30:00|43515|43495|43514|43494|43525.5|43505.5|43513|43493|0
1740432900000|2025-02-24 21:35:00|43514.5|43494.5|43508|43488|43517|43497|43506.5|43486.5|0
1740433200000|2025-02-24 21:40:00|43508.5|43488.5|43506|43486|43510.5|43490.5|43497.5|43477.5|0
1740433500000|2025-02-24 21:45:00|43506.5|43486.5|43506.5|43486.5|43512|43492|43503|43483|0
1740433800000|2025-02-24 21:50:00|43507|43487|43505|43485|43509.5|43489.5|43501.5|43481.5|0
1740434100000|2025-02-24 21:55:00|43505.5|43485.5|43502.2|43482.2|43508.5|43488.5|43500|43480|0
1740434400000|2025-02-24 22:00:00|43504.7|43484.7|43500.5|43480.5|43504.7|43484.7|43500.4|43480.4|0
1740434700000|2025-02-24 22:05:00|43499.9|43479.9|43496.7|43476.7|43502.1|43482.1|43491.7|43471.7|0
1740435000000|2025-02-24 22:10:00|43493.6|43473.6|43496.4|43476.4|43496.4|43476.4|43493.6|43473.6|0
1740435300000|2025-02-24 22:15:00|43496.5|43476.5|43502.7|43482.7|43502.7|43482.7|43495.3|43475.3|0
1740435600000|2025-02-24 22:20:00|43503.3|43483.3|43503.4|43483.4|43503.4|43483.4|43503.3|43483.3|0
1740435900000|2025-02-24 22:25:00|43503.7|43483.7|43503.3|43483.3|43505.7|43485.7|43502.6|43482.6|0
1740436200000|2025-02-24 22:30:00|43503.2|43483.2|43505.2|43485.2|43508.2|43488.2|43503.2|43483.2|0
1740436500000|2025-02-24 22:35:00|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1740436800000|2025-02-24 22:40:00|43504.7|43484.7|43506.6|43486.6|43507.2|43487.2|43504.7|43484.7|0
1740437100000|2025-02-24 22:45:00|43506.7|43486.7|43506.9|43486.9|43507.3|43487.3|43506.6|43486.6|0
1740437400000|2025-02-24 22:50:00|43507.4|43487.4|43507.1|43487.1|43507.4|43487.4|43507.1|43487.1|0
1740437700000|2025-02-24 22:55:00|43508.4|43488.4|43507.9|43487.9|43509.6|43489.6|43506.6|43486.6|0
1740438000000|2025-02-24 23:00:00|43526.4|43506.4|43512.9|43492.9|43531.9|43511.9|43499.4|43479.4|0
1740438300000|2025-02-24 23:05:00|43513.4|43493.4|43514.4|43494.4|43522.4|43502.4|43502.4|43482.4|0
1740438600000|2025-02-24 23:10:00|43514.9|43494.9|43518.9|43498.9|43528.4|43508.4|43512.9|43492.9|0
1740438900000|2025-02-24 23:15:00|43519.4|43499.4|43521.4|43501.4|43526.9|43506.9|43515.9|43495.9|0
1740439200000|2025-02-24 23:20:00|43521.9|43501.9|43531.4|43511.4|43532.9|43512.9|43521.4|43501.4|0
1740439500000|2025-02-24 23:25:00|43531.9|43511.9|43542.4|43522.4|43543.4|43523.4|43527.9|43507.9|0
1740439800000|2025-02-24 23:30:00|43541.9|43521.9|43519.9|43499.9|43547.9|43527.9|43511.9|43491.9|0
1740440100000|2025-02-24 23:35:00|43521.4|43501.4|43515.4|43495.4|43530.4|43510.4|43511.9|43491.9|0
1740440400000|2025-02-24 23:40:00|43515.9|43495.9|43509.9|43489.9|43517.4|43497.4|43508.9|43488.9|0
1740440700000|2025-02-24 23:45:00|43509.4|43489.4|43486.9|43466.9|43516.4|43496.4|43485.4|43465.4|0
1740441000000|2025-02-24 23:50:00|43487.4|43467.4|43468.4|43448.4|43492.4|43472.4|43467.4|43447.4|0
1740441300000|2025-02-24 23:55:00|43468.9|43448.9|43495.4|43475.4|43499.4|43479.4|43467.9|43447.9|0
1740441600000|2025-02-25 00:00:00|43497.9|43477.9|43523.9|43503.9|43525.4|43505.4|43496.9|43476.9|0
1740441900000|2025-02-25 00:05:00|43523.4|43503.4|43522.9|43502.9|43526.4|43506.4|43515.9|43495.9|0
1740442200000|2025-02-25 00:10:00|43522.4|43502.4|43520.4|43500.4|43536.4|43516.4|43519.4|43499.4|0
1740442500000|2025-02-25 00:15:00|43517.9|43497.9|43513.4|43493.4|43523.4|43503.4|43511.9|43491.9|0
1740442800000|2025-02-25 00:20:00|43513.9|43493.9|43521.4|43501.4|43522.4|43502.4|43512.4|43492.4|0
1740443100000|2025-02-25 00:25:00|43520.9|43500.9|43527.4|43507.4|43536.9|43516.9|43520.4|43500.4|0
1740443400000|2025-02-25 00:30:00|43526.4|43506.4|43524.9|43504.9|43530.4|43510.4|43518.4|43498.4|0
1740443700000|2025-02-25 00:35:00|43524.4|43504.4|43541.9|43521.9|43543.9|43523.9|43523.9|43503.9|0
1740444000000|2025-02-25 00:40:00|43540.9|43520.9|43537.9|43517.9|43549.4|43529.4|43536.9|43516.9|0
1740444300000|2025-02-25 00:45:00|43537.4|43517.4|43541.4|43521.4|43543.4|43523.4|43534.9|43514.9|0
1740444600000|2025-02-25 00:50:00|43540.9|43520.9|43540.4|43520.4|43549.9|43529.9|43539.4|43519.4|0
1740444900000|2025-02-25 00:55:00|43539.9|43519.9|43543.9|43523.9|43543.9|43523.9|43533.4|43513.4|0
1740445200000|2025-02-25 01:00:00|43543.4|43523.4|43551.4|43531.4|43552.9|43532.9|43535.4|43515.4|0
1740445500000|2025-02-25 01:05:00|43550.4|43530.4|43547.9|43527.9|43555.4|43535.4|43545.9|43525.9|0
1740445800000|2025-02-25 01:10:00|43548.4|43528.4|43538.9|43518.9|43548.9|43528.9|43534.9|43514.9|0
1740446100000|2025-02-25 01:15:00|43538.4|43518.4|43538.9|43518.9|43550.9|43530.9|43538.4|43518.4|0
1740446400000|2025-02-25 01:20:00|43539.4|43519.4|43546.4|43526.4|43547.4|43527.4|43537.4|43517.4|0
1740446700000|2025-02-25 01:25:00|43544.9|43524.9|43546.4|43526.4|43548.4|43528.4|43530.9|43510.9|0
1740447000000|2025-02-25 01:30:00|43551.4|43531.4|43554.9|43534.9|43561.9|43541.9|43546.9|43526.9|0
1740447300000|2025-02-25 01:35:00|43555.4|43535.4|43553.4|43533.4|43559.4|43539.4|43548.9|43528.9|0
1740447600000|2025-02-25 01:40:00|43553.9|43533.9|43558.4|43538.4|43560.4|43540.4|43553.4|43533.4|0
1740447900000|2025-02-25 01:45:00|43558.9|43538.9|43556.9|43536.9|43558.9|43538.9|43549.9|43529.9|0
1740448200000|2025-02-25 01:50:00|43556.4|43536.4|43571.4|43551.4|43574.9|43554.9|43555.9|43535.9|0
1740448500000|2025-02-25 01:55:00|43570.9|43550.9|43575.4|43555.4|43577.4|43557.4|43569.9|43549.9|0
1740448800000|2025-02-25 02:00:00|43574.9|43554.9|43577.9|43557.9|43582.4|43562.4|43573.4|43553.4|0
1740449100000|2025-02-25 02:05:00|43577.4|43557.4|43567.9|43547.9|43577.9|43557.9|43566.4|43546.4|0
1740449400000|2025-02-25 02:10:00|43568.4|43548.4|43574.9|43554.9|43577.9|43557.9|43566.9|43546.9|0
1740449700000|2025-02-25 02:15:00|43575.4|43555.4|43576.4|43556.4|43580.4|43560.4|43573.4|43553.4|0
1740450000000|2025-02-25 02:20:00|43576.9|43556.9|43558.9|43538.9|43578.9|43558.9|43544.4|43524.4|0
1740450300000|2025-02-25 02:25:00|43558.4|43538.4|43554.4|43534.4|43566.4|43546.4|43553.4|43533.4|0
1740450600000|2025-02-25 02:30:00|43553.4|43533.4|43556.9|43536.9|43561.4|43541.4|43550.9|43530.9|0
1740450900000|2025-02-25 02:35:00|43557.4|43537.4|43562.9|43542.9|43566.4|43546.4|43556.9|43536.9|0
1740451200000|2025-02-25 02:40:00|43563.4|43543.4|43564.9|43544.9|43568.4|43548.4|43562.9|43542.9|0
1740451500000|2025-02-25 02:45:00|43564.4|43544.4|43564.4|43544.4|43564.9|43544.9|43558.9|43538.9|0
1740451800000|2025-02-25 02:50:00|43563.9|43543.9|43568.4|43548.4|43568.4|43548.4|43562.9|43542.9|0
1740452100000|2025-02-25 02:55:00|43568.9|43548.9|43577.9|43557.9|43579.4|43559.4|43567.4|43547.4|0
1740452400000|2025-02-25 03:00:00|43577.4|43557.4|43589.4|43569.4|43592.9|43572.9|43575.4|43555.4|0
1740452700000|2025-02-25 03:05:00|43588.9|43568.9|43585.9|43565.9|43590.9|43570.9|43585.9|43565.9|0
1740453000000|2025-02-25 03:10:00|43585.4|43565.4|43589.4|43569.4|43589.9|43569.9|43581.9|43561.9|0
1740453300000|2025-02-25 03:15:00|43588.9|43568.9|43580.9|43560.9|43588.9|43568.9|43578.9|43558.9|0
1740453600000|2025-02-25 03:20:00|43580.4|43560.4|43573.4|43553.4|43580.9|43560.9|43573.4|43553.4|0
1740453900000|2025-02-25 03:25:00|43572.9|43552.9|43571.4|43551.4|43578.4|43558.4|43570.9|43550.9|0
1740454200000|2025-02-25 03:30:00|43571.9|43551.9|43570.9|43550.9|43574.9|43554.9|43568.4|43548.4|0
1740454500000|2025-02-25 03:35:00|43570.4|43550.4|43561.9|43541.9|43570.9|43550.9|43560.4|43540.4|0
1740454800000|2025-02-25 03:40:00|43562.4|43542.4|43564.4|43544.4|43564.9|43544.9|43561.9|43541.9|0
1740455100000|2025-02-25 03:45:00|43563.9|43543.9|43568.4|43548.4|43571.4|43551.4|43563.4|43543.4|0
1740455400000|2025-02-25 03:50:00|43568.9|43548.9|43557.9|43537.9|43569.9|43549.9|43555.4|43535.4|0
1740455700000|2025-02-25 03:55:00|43557.4|43537.4|43551.4|43531.4|43558.9|43538.9|43550.9|43530.9|0
1740456000000|2025-02-25 04:00:00|43552.9|43532.9|43546.4|43526.4|43556.4|43536.4|43544.4|43524.4|0
1740456300000|2025-02-25 04:05:00|43547.9|43527.9|43554.9|43534.9|43556.4|43536.4|43547.4|43527.4|0
1740456600000|2025-02-25 04:10:00|43555.4|43535.4|43554.9|43534.9|43558.4|43538.4|43551.9|43531.9|0
1740456900000|2025-02-25 04:15:00|43555.4|43535.4|43563.4|43543.4|43563.9|43543.9|43555.4|43535.4|0
1740457200000|2025-02-25 04:20:00|43562.9|43542.9|43571.4|43551.4|43572.4|43552.4|43560.9|43540.9|0
1740457500000|2025-02-25 04:25:00|43571.9|43551.9|43570.9|43550.9|43571.9|43551.9|43569.4|43549.4|0
1740457800000|2025-02-25 04:30:00|43570.4|43550.4|43560.9|43540.9|43570.9|43550.9|43560.4|43540.4|0
1740458100000|2025-02-25 04:35:00|43560.4|43540.4|43556.9|43536.9|43564.4|43544.4|43555.4|43535.4|0
1740458400000|2025-02-25 04:40:00|43557.4|43537.4|43554.9|43534.9|43559.4|43539.4|43553.9|43533.9|0
1740458700000|2025-02-25 04:45:00|43555.4|43535.4|43545.4|43525.4|43555.9|43535.9|43545.4|43525.4|0
1740459000000|2025-02-25 04:50:00|43545.9|43525.9|43539.9|43519.9|43547.4|43527.4|43534.4|43514.4|0
1740459300000|2025-02-25 04:55:00|43539.4|43519.4|43534.9|43514.9|43540.4|43520.4|43534.9|43514.9|0
1740459600000|2025-02-25 05:00:00|43536.4|43516.4|43538.9|43518.9|43540.9|43520.9|43531.9|43511.9|0
1740459900000|2025-02-25 05:05:00|43539.4|43519.4|43540.4|43520.4|43541.9|43521.9|43535.4|43515.4|0
1740460200000|2025-02-25 05:10:00|43538.9|43518.9|43537.9|43517.9|43540.4|43520.4|43532.9|43512.9|0
1740460500000|2025-02-25 05:15:00|43538.4|43518.4|43539.9|43519.9|43542.4|43522.4|43537.9|43517.9|0
1740460800000|2025-02-25 05:20:00|43540.4|43520.4|43543.9|43523.9|43544.4|43524.4|43537.4|43517.4|0
1740461100000|2025-02-25 05:25:00|43544.4|43524.4|43543.4|43523.4|43548.4|43528.4|43540.9|43520.9|0
1740461400000|2025-02-25 05:30:00|43542.9|43522.9|43541.9|43521.9|43542.9|43522.9|43538.4|43518.4|0
1740461700000|2025-02-25 05:35:00|43541.4|43521.4|43544.9|43524.9|43545.4|43525.4|43538.9|43518.9|0
1740462000000|2025-02-25 05:40:00|43545.4|43525.4|43538.9|43518.9|43546.4|43526.4|43537.4|43517.4|0
1740462300000|2025-02-25 05:45:00|43539.4|43519.4|43545.4|43525.4|43545.9|43525.9|43537.4|43517.4|0
1740462600000|2025-02-25 05:50:00|43544.9|43524.9|43548.4|43528.4|43548.4|43528.4|43543.4|43523.4|0
1740462900000|2025-02-25 05:55:00|43547.9|43527.9|43542.4|43522.4|43548.4|43528.4|43541.4|43521.4|0
1740463200000|2025-02-25 06:00:00|43541.9|43521.9|43533.4|43513.4|43542.4|43522.4|43531.9|43511.9|0
1740463500000|2025-02-25 06:05:00|43533.9|43513.9|43545.4|43525.4|43546.9|43526.9|43533.4|43513.4|0
1740463800000|2025-02-25 06:10:00|43546.9|43526.9|43543.9|43523.9|43547.9|43527.9|43541.9|43521.9|0
1740464100000|2025-02-25 06:15:00|43544.4|43524.4|43538.4|43518.4|43547.4|43527.4|43537.4|43517.4|0
1740464400000|2025-02-25 06:20:00|43537.9|43517.9|43524.9|43504.9|43538.4|43518.4|43523.4|43503.4|0
1740464700000|2025-02-25 06:25:00|43524.4|43504.4|43518.9|43498.9|43525.9|43505.9|43515.4|43495.4|0
1740465000000|2025-02-25 06:30:00|43518.4|43498.4|43507.9|43487.9|43522.4|43502.4|43507.9|43487.9|0
1740465300000|2025-02-25 06:35:00|43508.4|43488.4|43507.4|43487.4|43508.9|43488.9|43500.9|43480.9|0
1740465600000|2025-02-25 06:40:00|43506.4|43486.4|43513.4|43493.4|43516.9|43496.9|43505.4|43485.4|0
1740465900000|2025-02-25 06:45:00|43513.9|43493.9|43506.4|43486.4|43520.4|43500.4|43506.4|43486.4|0
1740466200000|2025-02-25 06:50:00|43506.9|43486.9|43499.9|43479.9|43507.4|43487.4|43488.9|43468.9|0
1740466500000|2025-02-25 06:55:00|43500.4|43480.4|43502.4|43482.4|43508.4|43488.4|43492.9|43472.9|0
1740466800000|2025-02-25 07:00:00|43499.9|43479.9|43481.4|43461.4|43504.4|43484.4|43478.4|43458.4|0
1740467100000|2025-02-25 07:05:00|43479.4|43459.4|43476.4|43456.4|43483.9|43463.9|43464.9|43444.9|0
1740467400000|2025-02-25 07:10:00|43477.9|43457.9|43480.9|43460.9|43482.4|43462.4|43472.9|43452.9|0
1740467700000|2025-02-25 07:15:00|43481.4|43461.4|43486.4|43466.4|43501.4|43481.4|43481.4|43461.4|0
1740468000000|2025-02-25 07:20:00|43486.9|43466.9|43482.9|43462.9|43490.9|43470.9|43472.4|43452.4|0
1740468300000|2025-02-25 07:25:00|43483.4|43463.4|43422.9|43402.9|43484.4|43464.4|43422.9|43402.9|0
1740468600000|2025-02-25 07:30:00|43423.9|43403.9|43424.4|43404.4|43444.9|43424.9|43419.9|43399.9|0
1740468900000|2025-02-25 07:35:00|43424.9|43404.9|43423.9|43403.9|43430.4|43410.4|43413.4|43393.4|0
1740469200000|2025-02-25 07:40:00|43424.4|43404.4|43434.9|43414.9|43449.9|43429.9|43423.9|43403.9|0
1740469500000|2025-02-25 07:45:00|43433.9|43413.9|43405.9|43385.9|43436.4|43416.4|43405.9|43385.9|0
1740469800000|2025-02-25 07:50:00|43404.9|43384.9|43379.4|43359.4|43406.9|43386.9|43364.4|43344.4|0
1740470100000|2025-02-25 07:55:00|43378.9|43358.9|43365.4|43345.4|43381.4|43361.4|43365.4|43345.4|0
1740470400000|2025-02-25 08:00:00|43363.4|43343.4|43444.4|43424.4|43445.4|43425.4|43363.4|43343.4|0
1740470700000|2025-02-25 08:05:00|43443.9|43423.9|43490.9|43470.9|43493.9|43473.9|43442.4|43422.4|0
1740471000000|2025-02-25 08:10:00|43491.4|43471.4|43528.9|43508.9|43529.9|43509.9|43485.9|43465.9|0
1740471300000|2025-02-25 08:15:00|43528.4|43508.4|43515.9|43495.9|43528.4|43508.4|43499.9|43479.9|0
1740471600000|2025-02-25 08:20:00|43515.4|43495.4|43488.4|43468.4|43520.9|43500.9|43485.9|43465.9|0
1740471900000|2025-02-25 08:25:00|43488.9|43468.9|43495.4|43475.4|43501.9|43481.9|43473.4|43453.4|0
1740472200000|2025-02-25 08:30:00|43496.9|43476.9|43475.9|43455.9|43503.9|43483.9|43474.9|43454.9|0
1740472500000|2025-02-25 08:35:00|43476.9|43456.9|43504.4|43484.4|43516.4|43496.4|43474.9|43454.9|0
1740472800000|2025-02-25 08:40:00|43503.9|43483.9|43482.9|43462.9|43505.9|43485.9|43476.9|43456.9|0
1740473100000|2025-02-25 08:45:00|43483.4|43463.4|43490.4|43470.4|43508.9|43488.9|43483.4|43463.4|0
1740473400000|2025-02-25 08:50:00|43490.9|43470.9|43476.9|43456.9|43493.9|43473.9|43462.9|43442.9|0
1740473700000|2025-02-25 08:55:00|43475.9|43455.9|43430.4|43410.4|43479.9|43459.9|43428.9|43408.9|0
1740474000000|2025-02-25 09:00:00|43442.9|43422.9|43471.4|43451.4|43472.4|43452.4|43416.9|43396.9|0
1740474300000|2025-02-25 09:05:00|43468.9|43448.9|43498.4|43478.4|43503.4|43483.4|43462.9|43442.9|0
1740474600000|2025-02-25 09:10:00|43498.9|43478.9|43510.9|43490.9|43514.4|43494.4|43489.9|43469.9|0
1740474900000|2025-02-25 09:15:00|43511.9|43491.9|43485.4|43465.4|43511.9|43491.9|43481.9|43461.9|0
1740475200000|2025-02-25 09:20:00|43484.9|43464.9|43480.9|43460.9|43495.4|43475.4|43472.9|43452.9|0
1740475500000|2025-02-25 09:25:00|43482.9|43462.9|43473.4|43453.4|43488.9|43468.9|43468.9|43448.9|0
1740475800000|2025-02-25 09:30:00|43472.4|43452.4|43476.9|43456.9|43476.9|43456.9|43454.9|43434.9|0
1740476100000|2025-02-25 09:35:00|43476.4|43456.4|43464.4|43444.4|43481.4|43461.4|43458.9|43438.9|0
1740476400000|2025-02-25 09:40:00|43463.4|43443.4|43435.9|43415.9|43463.9|43443.9|43435.4|43415.4|0
1740476700000|2025-02-25 09:45:00|43430.4|43410.4|43416.9|43396.9|43437.9|43417.9|43413.9|43393.9|0
1740477000000|2025-02-25 09:50:00|43419.4|43399.4|43398.9|43378.9|43420.4|43400.4|43398.9|43378.9|0
1740477300000|2025-02-25 09:55:00|43399.4|43379.4|43380.9|43360.9|43402.9|43382.9|43379.4|43359.4|0
1740477600000|2025-02-25 10:00:00|43380.4|43360.4|43407.9|43387.9|43411.4|43391.4|43380.4|43360.4|0
1740477900000|2025-02-25 10:05:00|43410.9|43390.9|43420.4|43400.4|43422.4|43402.4|43404.9|43384.9|0
1740478200000|2025-02-25 10:10:00|43418.9|43398.9|43422.4|43402.4|43430.4|43410.4|43409.4|43389.4|0
1740478500000|2025-02-25 10:15:00|43422.9|43402.9|43442.9|43422.9|43444.4|43424.4|43422.9|43402.9|0
1740478800000|2025-02-25 10:20:00|43443.4|43423.4|43445.9|43425.9|43447.9|43427.9|43433.4|43413.4|0
1740479100000|2025-02-25 10:25:00|43445.4|43425.4|43449.9|43429.9|43450.4|43430.4|43440.4|43420.4|0
1740479400000|2025-02-25 10:30:00|43449.4|43429.4|43437.9|43417.9|43450.9|43430.9|43434.9|43414.9|0
1740479700000|2025-02-25 10:35:00|43437.4|43417.4|43445.4|43425.4|43446.4|43426.4|43436.9|43416.9|0
1740480000000|2025-02-25 10:40:00|43445.9|43425.9|43458.4|43438.4|43459.4|43439.4|43445.9|43425.9|0
1740480300000|2025-02-25 10:45:00|43457.4|43437.4|43454.9|43434.9|43465.4|43445.4|43453.4|43433.4|0
1740480600000|2025-02-25 10:50:00|43455.4|43435.4|43415.4|43395.4|43455.9|43435.9|43410.9|43390.9|0
1740480900000|2025-02-25 10:55:00|43414.9|43394.9|43408.4|43388.4|43418.4|43398.4|43397.9|43377.9|0
1740481200000|2025-02-25 11:00:00|43408.9|43388.9|43406.9|43386.9|43451.9|43431.9|43328.9|43308.9|0
1740481500000|2025-02-25 11:05:00|43403.4|43383.4|43438.4|43418.4|43446.4|43426.4|43393.9|43373.9|0
1740481800000|2025-02-25 11:10:00|43437.9|43417.9|43413.4|43393.4|43438.9|43418.9|43409.9|43389.9|0
1740482100000|2025-02-25 11:15:00|43412.9|43392.9|43407.9|43387.9|43417.4|43397.4|43396.9|43376.9|0
1740482400000|2025-02-25 11:20:00|43407.4|43387.4|43405.4|43385.4|43410.4|43390.4|43388.9|43368.9|0
1740482700000|2025-02-25 11:25:00|43407.4|43387.4|43399.4|43379.4|43411.9|43391.9|43395.4|43375.4|0
1740483000000|2025-02-25 11:30:00|43398.9|43378.9|43410.9|43390.9|43416.9|43396.9|43395.4|43375.4|0
1740483300000|2025-02-25 11:35:00|43411.4|43391.4|43413.9|43393.9|43422.4|43402.4|43411.4|43391.4|0
1740483600000|2025-02-25 11:40:00|43413.4|43393.4|43461.4|43441.4|43474.9|43454.9|43410.4|43390.4|0
1740483900000|2025-02-25 11:45:00|43460.9|43440.9|43449.4|43429.4|43460.9|43440.9|43442.4|43422.4|0
1740484200000|2025-02-25 11:50:00|43446.9|43426.9|43450.9|43430.9|43453.4|43433.4|43445.4|43425.4|0
1740484500000|2025-02-25 11:55:00|43448.9|43428.9|43449.9|43429.9|43456.4|43436.4|43436.9|43416.9|0
1740484800000|2025-02-25 12:00:00|43450.4|43430.4|43471.4|43451.4|43471.9|43451.9|43440.4|43420.4|0
1740485100000|2025-02-25 12:05:00|43467.9|43447.9|43470.4|43450.4|43485.9|43465.9|43458.4|43438.4|0
1740485400000|2025-02-25 12:10:00|43470.9|43450.9|43469.4|43449.4|43470.9|43450.9|43456.9|43436.9|0
1740485700000|2025-02-25 12:15:00|43468.4|43448.4|43490.4|43470.4|43492.9|43472.9|43458.4|43438.4|0
1740486000000|2025-02-25 12:20:00|43489.9|43469.9|43498.4|43478.4|43500.9|43480.9|43477.9|43457.9|0
1740486300000|2025-02-25 12:25:00|43500.9|43480.9|43536.4|43516.4|43541.4|43521.4|43497.4|43477.4|0
1740486600000|2025-02-25 12:30:00|43535.4|43515.4|43517.4|43497.4|43536.4|43516.4|43504.4|43484.4|0
1740486900000|2025-02-25 12:35:00|43516.9|43496.9|43510.9|43490.9|43523.9|43503.9|43510.9|43490.9|0
1740487200000|2025-02-25 12:40:00|43510.4|43490.4|43510.9|43490.9|43519.9|43499.9|43503.9|43483.9|0
1740487500000|2025-02-25 12:45:00|43510.4|43490.4|43508.9|43488.9|43512.4|43492.4|43490.9|43470.9|0
1740487800000|2025-02-25 12:50:00|43508.4|43488.4|43525.9|43505.9|43525.9|43505.9|43506.9|43486.9|0
1740488100000|2025-02-25 12:55:00|43526.9|43506.9|43535.4|43515.4|43536.9|43516.9|43515.9|43495.9|0
1740488400000|2025-02-25 13:00:00|43529.9|43509.9|43527.4|43507.4|43543.4|43523.4|43524.9|43504.9|0
1740488700000|2025-02-25 13:05:00|43526.4|43506.4|43532.4|43512.4|43540.9|43520.9|43526.4|43506.4|0
1740489000000|2025-02-25 13:10:00|43531.9|43511.9|43533.4|43513.4|43537.4|43517.4|43525.9|43505.9|0
1740489300000|2025-02-25 13:15:00|43532.9|43512.9|43540.4|43520.4|43540.9|43520.9|43519.9|43499.9|0
1740489600000|2025-02-25 13:20:00|43539.9|43519.9|43551.9|43531.9|43559.9|43539.9|43536.4|43516.4|0
1740489900000|2025-02-25 13:25:00|43552.4|43532.4|43577.4|43557.4|43578.4|43558.4|43543.4|43523.4|0
1740490200000|2025-02-25 13:30:00|43574.9|43554.9|43572.9|43552.9|43584.9|43564.9|43569.9|43549.9|0
1740490500000|2025-02-25 13:35:00|43573.4|43553.4|43565.4|43545.4|43573.4|43553.4|43557.4|43537.4|0
1740490800000|2025-02-25 13:40:00|43564.9|43544.9|43559.4|43539.4|43574.4|43554.4|43558.4|43538.4|0
1740491100000|2025-02-25 13:45:00|43559.9|43539.9|43572.9|43552.9|43575.9|43555.9|43559.4|43539.4|0
1740491400000|2025-02-25 13:50:00|43574.4|43554.4|43579.9|43559.9|43579.9|43559.9|43563.4|43543.4|0
1740491700000|2025-02-25 13:55:00|43581.4|43561.4|43569.4|43549.4|43589.9|43569.9|43564.4|43544.4|0
1740492000000|2025-02-25 14:00:00|43568.9|43548.9|43558.4|43538.4|43573.9|43553.9|43549.9|43529.9|0
1740492300000|2025-02-25 14:05:00|43558.9|43538.9|43554.4|43534.4|43562.4|43542.4|43548.4|43528.4|0
1740492600000|2025-02-25 14:10:00|43554.9|43534.9|43557.9|43537.9|43566.4|43546.4|43552.9|43532.9|0
1740492900000|2025-02-25 14:15:00|43562.4|43542.4|43553.9|43533.9|43569.4|43549.4|43553.4|43533.4|0
1740493200000|2025-02-25 14:20:00|43555.4|43535.4|43522.9|43502.9|43558.9|43538.9|43522.9|43502.9|0
1740493500000|2025-02-25 14:25:00|43528.4|43508.4|43571.4|43551.4|43577.9|43557.9|43497.4|43477.4|0
1740493800000|2025-02-25 14:30:00|43567.4|43547.4|43701.4|43681.4|43741.4|43721.4|43557.4|43537.4|0
1740494100000|2025-02-25 14:35:00|43703.4|43683.4|43679.4|43659.4|43703.4|43683.4|43609.4|43589.4|0
1740494400000|2025-02-25 14:40:00|43677.9|43657.9|43629.4|43609.4|43686.9|43666.9|43629.4|43609.4|0
1740494700000|2025-02-25 14:45:00|43634.4|43614.4|43651.9|43631.9|43655.4|43635.4|43601.4|43581.4|0
1740495000000|2025-02-25 14:50:00|43653.4|43633.4|43518.4|43498.4|43654.4|43634.4|43506.9|43486.9|0
1740495300000|2025-02-25 14:55:00|43517.4|43497.4|43561.9|43541.9|43604.4|43584.4|43513.4|43493.4|0
1740495600000|2025-02-25 15:00:00|43550.9|43530.9|43441.9|43421.9|43550.9|43530.9|43429.4|43409.4|0
1740495900000|2025-02-25 15:05:00|43443.9|43423.9|43439.9|43419.9|43478.4|43458.4|43406.4|43386.4|0
1740496200000|2025-02-25 15:10:00|43440.4|43420.4|43394.4|43374.4|43457.4|43437.4|43383.9|43363.9|0
1740496500000|2025-02-25 15:15:00|43395.4|43375.4|43398.9|43378.9|43457.4|43437.4|43394.4|43374.4|0
1740496800000|2025-02-25 15:20:00|43395.9|43375.9|43357.4|43337.4|43411.4|43391.4|43351.4|43331.4|0
1740497100000|2025-02-25 15:25:00|43352.9|43332.9|43313.4|43293.4|43368.9|43348.9|43302.4|43282.4|0
1740497400000|2025-02-25 15:30:00|43316.4|43296.4|43348.4|43328.4|43352.4|43332.4|43283.9|43263.9|0
1740497700000|2025-02-25 15:35:00|43354.4|43334.4|43436.4|43416.4|43439.9|43419.9|43354.4|43334.4|0
1740498000000|2025-02-25 15:40:00|43435.4|43415.4|43474.4|43454.4|43503.4|43483.4|43404.4|43384.4|0
1740498300000|2025-02-25 15:45:00|43471.9|43451.9|43475.4|43455.4|43486.9|43466.9|43420.4|43400.4|0
1740498600000|2025-02-25 15:50:00|43475.9|43455.9|43535.4|43515.4|43547.4|43527.4|43462.4|43442.4|0
1740498900000|2025-02-25 15:55:00|43534.4|43514.4|43483.4|43463.4|43549.9|43529.9|43479.4|43459.4|0
1740499200000|2025-02-25 16:00:00|43484.9|43464.9|43435.9|43415.9|43484.9|43464.9|43388.4|43368.4|0
1740499500000|2025-02-25 16:05:00|43436.4|43416.4|43441.4|43421.4|43465.4|43445.4|43423.4|43403.4|0
1740499800000|2025-02-25 16:10:00|43444.4|43424.4|43492.9|43472.9|43494.4|43474.4|43442.4|43422.4|0
1740500100000|2025-02-25 16:15:00|43490.4|43470.4|43444.9|43424.9|43497.4|43477.4|43444.9|43424.9|0
1740500400000|2025-02-25 16:20:00|43448.4|43428.4|43469.4|43449.4|43480.4|43460.4|43430.4|43410.4|0
1740500700000|2025-02-25 16:25:00|43473.4|43453.4|43414.4|43394.4|43483.9|43463.9|43404.4|43384.4|0
1740501000000|2025-02-25 16:30:00|43415.4|43395.4|43361.9|43341.9|43430.9|43410.9|43312.4|43292.4|0
1740501300000|2025-02-25 16:35:00|43358.4|43338.4|43402.4|43382.4|43413.9|43393.9|43339.4|43319.4|0
1740501600000|2025-02-25 16:40:00|43398.4|43378.4|43387.4|43367.4|43401.9|43381.9|43356.4|43336.4|0
1740501900000|2025-02-25 16:45:00|43388.9|43368.9|43458.4|43438.4|43463.4|43443.4|43369.4|43349.4|0
1740502200000|2025-02-25 16:50:00|43456.4|43436.4|43456.4|43436.4|43493.9|43473.9|43439.4|43419.4|0
1740502500000|2025-02-25 16:55:00|43453.9|43433.9|43474.9|43454.9|43515.9|43495.9|43409.4|43389.4|0
1740502800000|2025-02-25 17:00:00|43469.4|43449.4|43427.4|43407.4|43493.4|43473.4|43418.9|43398.9|0
1740503100000|2025-02-25 17:05:00|43426.9|43406.9|43434.4|43414.4|43438.4|43418.4|43411.9|43391.9|0
1740503400000|2025-02-25 17:10:00|43436.4|43416.4|43423.9|43403.9|43458.9|43438.9|43415.4|43395.4|0
1740503700000|2025-02-25 17:15:00|43424.4|43404.4|43433.9|43413.9|43448.4|43428.4|43418.4|43398.4|0
1740504000000|2025-02-25 17:20:00|43433.4|43413.4|43434.4|43414.4|43445.4|43425.4|43399.4|43379.4|0
1740504300000|2025-02-25 17:25:00|43436.4|43416.4|43491.4|43471.4|43491.4|43471.4|43423.4|43403.4|0
1740504600000|2025-02-25 17:30:00|43489.4|43469.4|43516.4|43496.4|43530.4|43510.4|43481.4|43461.4|0
1740504900000|2025-02-25 17:35:00|43518.9|43498.9|43550.9|43530.9|43560.9|43540.9|43505.9|43485.9|0
1740505200000|2025-02-25 17:40:00|43554.4|43534.4|43569.4|43549.4|43591.9|43571.9|43549.4|43529.4|0
1740505500000|2025-02-25 17:45:00|43571.9|43551.9|43573.4|43553.4|43578.9|43558.9|43556.4|43536.4|0
1740505800000|2025-02-25 17:50:00|43572.4|43552.4|43598.4|43578.4|43605.4|43585.4|43566.4|43546.4|0
1740506100000|2025-02-25 17:55:00|43597.4|43577.4|43631.9|43611.9|43631.9|43611.9|43588.9|43568.9|0
1740506400000|2025-02-25 18:00:00|43629.4|43609.4|43679.9|43659.9|43680.4|43660.4|43629.4|43609.4|0
1740506700000|2025-02-25 18:05:00|43678.4|43658.4|43685.9|43665.9|43712.4|43692.4|43675.9|43655.9|0
1740507000000|2025-02-25 18:10:00|43685.4|43665.4|43623.4|43603.4|43692.4|43672.4|43616.4|43596.4|0
1740507300000|2025-02-25 18:15:00|43617.4|43597.4|43614.4|43594.4|43651.4|43631.4|43609.4|43589.4|0
1740507600000|2025-02-25 18:20:00|43615.9|43595.9|43617.4|43597.4|43645.9|43625.9|43606.4|43586.4|0
1740507900000|2025-02-25 18:25:00|43618.4|43598.4|43514.4|43494.4|43619.4|43599.4|43510.9|43490.9|0
1740508200000|2025-02-25 18:30:00|43511.4|43491.4|43547.9|43527.9|43562.4|43542.4|43511.4|43491.4|0
1740508500000|2025-02-25 18:35:00|43550.9|43530.9|43641.4|43621.4|43643.4|43623.4|43544.4|43524.4|0
1740508800000|2025-02-25 18:40:00|43639.4|43619.4|43656.4|43636.4|43670.4|43650.4|43634.9|43614.9|0
1740509100000|2025-02-25 18:45:00|43654.9|43634.9|43665.4|43645.4|43677.9|43657.9|43650.4|43630.4|0
1740509400000|2025-02-25 18:50:00|43667.4|43647.4|43626.9|43606.9|43670.9|43650.9|43613.4|43593.4|0
1740509700000|2025-02-25 18:55:00|43622.9|43602.9|43595.4|43575.4|43633.4|43613.4|43591.4|43571.4|0
1740510000000|2025-02-25 19:00:00|43595.9|43575.9|43580.9|43560.9|43608.9|43588.9|43566.4|43546.4|0
1740510300000|2025-02-25 19:05:00|43579.9|43559.9|43571.4|43551.4|43579.9|43559.9|43553.9|43533.9|0
1740510600000|2025-02-25 19:10:00|43568.9|43548.9|43539.4|43519.4|43570.4|43550.4|43536.9|43516.9|0
1740510900000|2025-02-25 19:15:00|43536.4|43516.4|43534.9|43514.9|43548.4|43528.4|43496.9|43476.9|0
1740511200000|2025-02-25 19:20:00|43530.9|43510.9|43504.4|43484.4|43532.4|43512.4|43499.4|43479.4|0
1740511500000|2025-02-25 19:25:00|43509.4|43489.4|43494.4|43474.4|43515.4|43495.4|43478.9|43458.9|0
1740511800000|2025-02-25 19:30:00|43492.4|43472.4|43552.4|43532.4|43556.4|43536.4|43492.4|43472.4|0
1740512100000|2025-02-25 19:35:00|43552.9|43532.9|43635.4|43615.4|43639.4|43619.4|43515.4|43495.4|0
1740512400000|2025-02-25 19:40:00|43640.4|43620.4|43640.4|43620.4|43649.4|43629.4|43633.9|43613.9|0
1740512700000|2025-02-25 19:45:00|43678.4|43658.4|43649.4|43629.4|43683.9|43663.9|43603.4|43583.4|0
1740513000000|2025-02-25 19:50:00|43647.9|43627.9|43659.9|43639.9|43665.4|43645.4|43637.9|43617.9|0
1740513300000|2025-02-25 19:55:00|43658.9|43638.9|43655.9|43635.9|43675.4|43655.4|43647.4|43627.4|0
1740513600000|2025-02-25 20:00:00|43647.4|43627.4|43676.4|43656.4|43689.4|43669.4|43639.9|43619.9|0
1740513900000|2025-02-25 20:05:00|43676.9|43656.9|43667.4|43647.4|43708.4|43688.4|43666.9|43646.9|0
1740514200000|2025-02-25 20:10:00|43666.9|43646.9|43664.4|43644.4|43673.4|43653.4|43630.4|43610.4|0
1740514500000|2025-02-25 20:15:00|43663.4|43643.4|43686.9|43666.9|43690.4|43670.4|43645.9|43625.9|0
1740514800000|2025-02-25 20:20:00|43687.4|43667.4|43766.9|43746.9|43777.9|43757.9|43680.9|43660.9|0
1740515100000|2025-02-25 20:25:00|43766.4|43746.4|43717.4|43697.4|43775.9|43755.9|43706.4|43686.4|0
1740515400000|2025-02-25 20:30:00|43719.9|43699.9|43702.4|43682.4|43719.9|43699.9|43675.4|43655.4|0
1740515700000|2025-02-25 20:35:00|43698.4|43678.4|43610.4|43590.4|43710.4|43690.4|43604.4|43584.4|0
1740516000000|2025-02-25 20:40:00|43607.8|43587.8|43592.3|43572.3|43613.8|43593.8|43565.3|43545.3|0
1740516300000|2025-02-25 20:45:00|43588.8|43568.8|43640.8|43620.8|43645.3|43625.3|43588.8|43568.8|0
1740516600000|2025-02-25 20:50:00|43636.3|43616.3|43600.8|43580.8|43659.8|43639.8|43586.8|43566.8|0
1740516900000|2025-02-25 20:55:00|43616.8|43596.8|43630.3|43610.3|43665.8|43645.8|43609.8|43589.8|0
1740517200000|2025-02-25 21:00:00|43632.8|43612.8|43682.8|43662.8|43685.8|43665.8|43621.8|43601.8|0
1740517500000|2025-02-25 21:05:00|43683.3|43663.3|43700.3|43680.3|43700.8|43680.8|43681.8|43661.8|0
1740517800000|2025-02-25 21:10:00|43697.8|43677.8|43678.8|43658.8|43697.8|43677.8|43678.8|43658.8|0
1740518100000|2025-02-25 21:15:00|43679.8|43659.8|43698.8|43678.8|43698.8|43678.8|43674.3|43654.3|0
1740518400000|2025-02-25 21:20:00|43697.3|43677.3|43697.8|43677.8|43699.8|43679.8|43689.8|43669.8|0
1740518700000|2025-02-25 21:25:00|43700.3|43680.3|43697.8|43677.8|43709.8|43689.8|43695.8|43675.8|0
1740519000000|2025-02-25 21:30:00|43696.3|43676.3|43693.3|43673.3|43696.8|43676.8|43690.3|43670.3|0
1740519300000|2025-02-25 21:35:00|43692.8|43672.8|43688.3|43668.3|43697.3|43677.3|43685.8|43665.8|0
1740519600000|2025-02-25 21:40:00|43688.8|43668.8|43686.8|43666.8|43691.3|43671.3|43676.8|43656.8|0
1740519900000|2025-02-25 21:45:00|43687.3|43667.3|43683.8|43663.8|43698.8|43678.8|43683.8|43663.8|0
1740520200000|2025-02-25 21:50:00|43683.3|43663.3|43678.3|43658.3|43687.8|43667.8|43678.3|43658.3|0
1740520500000|2025-02-25 21:55:00|43679.8|43659.8|43683.7|43663.7|43685.8|43665.8|43660.8|43640.8|0
1740520800000|2025-02-25 22:00:00|43677.1|43657.1|43678.4|43658.4|43682.3|43662.3|43676.9|43656.9|0
1740521100000|2025-02-25 22:05:00|43677.1|43657.1|43686.7|43666.7|43686.7|43666.7|43675.8|43655.8|0
1740521400000|2025-02-25 22:10:00|43686.9|43666.9|43684.7|43664.7|43689.3|43669.3|43683.6|43663.6|0
1740521700000|2025-02-25 22:15:00|43687.1|43667.1|43687.6|43667.6|43689.7|43669.7|43684.1|43664.1|0
1740522000000|2025-02-25 22:20:00|43687.5|43667.5|43690.9|43670.9|43693.3|43673.3|43686.7|43666.7|0
1740522300000|2025-02-25 22:25:00|43689.8|43669.8|43690.6|43670.6|43692.3|43672.3|43689.3|43669.3|0
1740522600000|2025-02-25 22:30:00|43690.7|43670.7|43692.2|43672.2|43692.5|43672.5|43690.6|43670.6|0
1740522900000|2025-02-25 22:35:00|43691.4|43671.4|43690.6|43670.6|43691.4|43671.4|43688|43668|0
1740523200000|2025-02-25 22:40:00|43691.2|43671.2|43689.5|43669.5|43691.2|43671.2|43688.7|43668.7|0
1740523500000|2025-02-25 22:45:00|43689.3|43669.3|43688.8|43668.8|43689.9|43669.9|43688.8|43668.8|0
1740523800000|2025-02-25 22:50:00|43688.9|43668.9|43692.5|43672.5|43695.6|43675.6|43686.5|43666.5|0
1740524100000|2025-02-25 22:55:00|43692.8|43672.8|43706.9|43686.9|43708.9|43688.9|43692.8|43672.8|0
1740524400000|2025-02-25 23:00:00|43683.2|43663.2|43708.2|43688.2|43726.2|43706.2|43683.2|43663.2|0
1740524700000|2025-02-25 23:05:00|43708.7|43688.7|43706.7|43686.7|43711.2|43691.2|43699.7|43679.7|0
1740525000000|2025-02-25 23:10:00|43708.2|43688.2|43704.2|43684.2|43711.2|43691.2|43700.7|43680.7|0
1740525300000|2025-02-25 23:15:00|43705.7|43685.7|43711.7|43691.7|43713.7|43693.7|43703.2|43683.2|0
1740525600000|2025-02-25 23:20:00|43712.2|43692.2|43710.2|43690.2|43717.7|43697.7|43699.2|43679.2|0
1740525900000|2025-02-25 23:25:00|43709.7|43689.7|43702.7|43682.7|43710.2|43690.2|43699.7|43679.7|0
1740526200000|2025-02-25 23:30:00|43702.2|43682.2|43718.7|43698.7|43718.7|43698.7|43700.2|43680.2|0
1740526500000|2025-02-25 23:35:00|43718.2|43698.2|43707.2|43687.2|43722.2|43702.2|43704.7|43684.7|0
1740526800000|2025-02-25 23:40:00|43707.7|43687.7|43701.2|43681.2|43713.7|43693.7|43700.2|43680.2|0
1740527100000|2025-02-25 23:45:00|43701.7|43681.7|43693.2|43673.2|43701.7|43681.7|43685.2|43665.2|0
1740527400000|2025-02-25 23:50:00|43693.7|43673.7|43700.2|43680.2|43708.7|43688.7|43693.7|43673.7|0
1740527700000|2025-02-25 23:55:00|43700.7|43680.7|43710.2|43690.2|43712.2|43692.2|43698.2|43678.2|0
1740528000000|2025-02-26 00:00:00|43707.7|43687.7|43719.2|43699.2|43725.7|43705.7|43705.2|43685.2|0
1740528300000|2025-02-26 00:05:00|43720.2|43700.2|43699.2|43679.2|43720.2|43700.2|43699.2|43679.2|0
1740528600000|2025-02-26 00:10:00|43698.2|43678.2|43697.2|43677.2|43702.2|43682.2|43694.2|43674.2|0
1740528900000|2025-02-26 00:15:00|43697.7|43677.7|43702.2|43682.2|43713.2|43693.2|43694.7|43674.7|0
1740529200000|2025-02-26 00:20:00|43703.7|43683.7|43712.2|43692.2|43719.7|43699.7|43703.2|43683.2|0
1740529500000|2025-02-26 00:25:00|43712.7|43692.7|43715.2|43695.2|43716.2|43696.2|43704.2|43684.2|0
1740529800000|2025-02-26 00:30:00|43714.7|43694.7|43709.7|43689.7|43717.2|43697.2|43709.2|43689.2|0
1740530100000|2025-02-26 00:35:00|43710.2|43690.2|43701.2|43681.2|43715.2|43695.2|43699.2|43679.2|0
1740530400000|2025-02-26 00:40:00|43701.7|43681.7|43707.2|43687.2|43712.2|43692.2|43701.2|43681.2|0
1740530700000|2025-02-26 00:45:00|43707.7|43687.7|43715.7|43695.7|43715.7|43695.7|43705.7|43685.7|0
1740531000000|2025-02-26 00:50:00|43716.2|43696.2|43712.2|43692.2|43718.2|43698.2|43711.2|43691.2|0
1740531300000|2025-02-26 00:55:00|43711.7|43691.7|43719.2|43699.2|43719.2|43699.2|43708.2|43688.2|0
1740531600000|2025-02-26 01:00:00|43719.7|43699.7|43712.2|43692.2|43720.7|43700.7|43707.2|43687.2|0
1740531900000|2025-02-26 01:05:00|43711.7|43691.7|43707.2|43687.2|43711.7|43691.7|43702.2|43682.2|0
1740532200000|2025-02-26 01:10:00|43707.7|43687.7|43701.2|43681.2|43710.2|43690.2|43700.7|43680.7|0
1740532500000|2025-02-26 01:15:00|43701.7|43681.7|43694.7|43674.7|43704.7|43684.7|43693.2|43673.2|0
1740532800000|2025-02-26 01:20:00|43695.7|43675.7|43692.2|43672.2|43695.7|43675.7|43686.7|43666.7|0
1740533100000|2025-02-26 01:25:00|43693.2|43673.2|43685.7|43665.7|43698.7|43678.7|43684.7|43664.7|0
1740533400000|2025-02-26 01:30:00|43685.2|43665.2|43670.7|43650.7|43685.2|43665.2|43664.7|43644.7|0
1740533700000|2025-02-26 01:35:00|43670.2|43650.2|43658.2|43638.2|43671.2|43651.2|43655.7|43635.7|0
1740534000000|2025-02-26 01:40:00|43659.2|43639.2|43660.7|43640.7|43664.7|43644.7|43658.2|43638.2|0
1740534300000|2025-02-26 01:45:00|43660.2|43640.2|43660.2|43640.2|43662.2|43642.2|43652.7|43632.7|0
1740534600000|2025-02-26 01:50:00|43659.7|43639.7|43662.2|43642.2|43668.7|43648.7|43655.2|43635.2|0
1740534900000|2025-02-26 01:55:00|43662.7|43642.7|43659.7|43639.7|43662.7|43642.7|43655.2|43635.2|0
1740535200000|2025-02-26 02:00:00|43660.2|43640.2|43652.7|43632.7|43663.2|43643.2|43649.2|43629.2|0
1740535500000|2025-02-26 02:05:00|43653.2|43633.2|43640.7|43620.7|43654.7|43634.7|43639.7|43619.7|0
1740535800000|2025-02-26 02:10:00|43641.2|43621.2|43647.7|43627.7|43654.2|43634.2|43641.2|43621.2|0
1740536100000|2025-02-26 02:15:00|43646.2|43626.2|43673.2|43653.2|43673.2|43653.2|43644.2|43624.2|0
1740536400000|2025-02-26 02:20:00|43673.7|43653.7|43664.2|43644.2|43677.7|43657.7|43662.7|43642.7|0
1740536700000|2025-02-26 02:25:00|43663.7|43643.7|43665.2|43645.2|43671.2|43651.2|43663.2|43643.2|0
1740537000000|2025-02-26 02:30:00|43665.7|43645.7|43668.2|43648.2|43670.2|43650.2|43662.7|43642.7|0
1740537300000|2025-02-26 02:35:00|43668.7|43648.7|43674.2|43654.2|43675.2|43655.2|43662.2|43642.2|0
1740537600000|2025-02-26 02:40:00|43673.7|43653.7|43669.2|43649.2|43675.2|43655.2|43666.2|43646.2|0
1740537900000|2025-02-26 02:45:00|43669.7|43649.7|43681.2|43661.2|43681.7|43661.7|43669.7|43649.7|0
1740538200000|2025-02-26 02:50:00|43680.7|43660.7|43676.2|43656.2|43683.2|43663.2|43673.2|43653.2|0
1740538500000|2025-02-26 02:55:00|43676.7|43656.7|43678.2|43658.2|43681.2|43661.2|43675.2|43655.2|0
1740538800000|2025-02-26 03:00:00|43677.7|43657.7|43676.2|43656.2|43680.2|43660.2|43673.2|43653.2|0
1740539100000|2025-02-26 03:05:00|43676.7|43656.7|43679.2|43659.2|43682.7|43662.7|43674.2|43654.2|0
1740539400000|2025-02-26 03:10:00|43681.2|43661.2|43710.2|43690.2|43715.2|43695.2|43679.7|43659.7|0
1740539700000|2025-02-26 03:15:00|43711.2|43691.2|43702.2|43682.2|43711.2|43691.2|43698.2|43678.2|0
1740540000000|2025-02-26 03:20:00|43701.7|43681.7|43698.2|43678.2|43702.2|43682.2|43695.2|43675.2|0
1740540300000|2025-02-26 03:25:00|43698.7|43678.7|43706.2|43686.2|43706.2|43686.2|43692.2|43672.2|0
1740540600000|2025-02-26 03:30:00|43706.7|43686.7|43697.2|43677.2|43708.2|43688.2|43694.2|43674.2|0
1740540900000|2025-02-26 03:35:00|43695.7|43675.7|43690.2|43670.2|43697.2|43677.2|43689.7|43669.7|0
1740541200000|2025-02-26 03:40:00|43690.7|43670.7|43692.2|43672.2|43696.2|43676.2|43688.2|43668.2|0
1740541500000|2025-02-26 03:45:00|43692.7|43672.7|43692.2|43672.2|43696.2|43676.2|43687.2|43667.2|0
1740541800000|2025-02-26 03:50:00|43692.7|43672.7|43691.7|43671.7|43693.7|43673.7|43687.7|43667.7|0
1740542100000|2025-02-26 03:55:00|43691.2|43671.2|43690.2|43670.2|43691.7|43671.7|43687.7|43667.7|0
1740542400000|2025-02-26 04:00:00|43689.2|43669.2|43687.7|43667.7|43695.2|43675.2|43686.2|43666.2|0
1740542700000|2025-02-26 04:05:00|43688.2|43668.2|43688.2|43668.2|43692.7|43672.7|43687.7|43667.7|0
1740543000000|2025-02-26 04:10:00|43688.7|43668.7|43691.2|43671.2|43692.7|43672.7|43687.2|43667.2|0
1740543300000|2025-02-26 04:15:00|43690.7|43670.7|43695.7|43675.7|43695.7|43675.7|43690.2|43670.2|0
1740543600000|2025-02-26 04:20:00|43694.7|43674.7|43696.2|43676.2|43698.7|43678.7|43694.7|43674.7|0
1740543900000|2025-02-26 04:25:00|43696.7|43676.7|43693.2|43673.2|43697.2|43677.2|43692.7|43672.7|0
1740544200000|2025-02-26 04:30:00|43693.7|43673.7|43695.2|43675.2|43698.7|43678.7|43692.7|43672.7|0
1740544500000|2025-02-26 04:35:00|43694.7|43674.7|43694.7|43674.7|43696.2|43676.2|43691.2|43671.2|0
1740544800000|2025-02-26 04:40:00|43695.2|43675.2|43694.2|43674.2|43695.2|43675.2|43692.7|43672.7|0
1740545100000|2025-02-26 04:45:00|43694.7|43674.7|43699.7|43679.7|43700.7|43680.7|43694.2|43674.2|0
1740545400000|2025-02-26 04:50:00|43700.2|43680.2|43698.7|43678.7|43700.2|43680.2|43697.2|43677.2|0
1740545700000|2025-02-26 04:55:00|43697.2|43677.2|43705.2|43685.2|43707.2|43687.2|43697.2|43677.2|0
1740546000000|2025-02-26 05:00:00|43705.7|43685.7|43707.7|43687.7|43713.2|43693.2|43705.7|43685.7|0
1740546300000|2025-02-26 05:05:00|43708.2|43688.2|43710.7|43690.7|43711.7|43691.7|43708.2|43688.2|0
1740546600000|2025-02-26 05:10:00|43710.2|43690.2|43709.2|43689.2|43712.2|43692.2|43708.2|43688.2|0
1740546900000|2025-02-26 05:15:00|43710.2|43690.2|43706.7|43686.7|43710.2|43690.2|43705.2|43685.2|0
1740547200000|2025-02-26 05:20:00|43707.2|43687.2|43716.2|43696.2|43722.2|43702.2|43706.2|43686.2|0
1740547500000|2025-02-26 05:25:00|43715.7|43695.7|43717.2|43697.2|43718.2|43698.2|43714.2|43694.2|0
1740547800000|2025-02-26 05:30:00|43717.7|43697.7|43722.2|43702.2|43722.7|43702.7|43714.2|43694.2|0
1740548100000|2025-02-26 05:35:00|43723.2|43703.2|43727.2|43707.2|43727.7|43707.7|43721.2|43701.2|0
1740548400000|2025-02-26 05:40:00|43726.7|43706.7|43727.7|43707.7|43731.2|43711.2|43725.2|43705.2|0
1740548700000|2025-02-26 05:45:00|43728.2|43708.2|43725.2|43705.2|43729.2|43709.2|43723.7|43703.7|0
1740549000000|2025-02-26 05:50:00|43725.7|43705.7|43726.7|43706.7|43727.2|43707.2|43723.7|43703.7|0
1740549300000|2025-02-26 05:55:00|43727.2|43707.2|43726.2|43706.2|43728.2|43708.2|43724.7|43704.7|0
1740549600000|2025-02-26 06:00:00|43725.7|43705.7|43731.2|43711.2|43731.7|43711.7|43725.2|43705.2|0
1740549900000|2025-02-26 06:05:00|43731.7|43711.7|43730.2|43710.2|43733.7|43713.7|43728.7|43708.7|0
1740550200000|2025-02-26 06:10:00|43730.7|43710.7|43721.2|43701.2|43731.7|43711.7|43720.2|43700.2|0
1740550500000|2025-02-26 06:15:00|43721.7|43701.7|43718.2|43698.2|43726.2|43706.2|43715.2|43695.2|0
1740550800000|2025-02-26 06:20:00|43717.7|43697.7|43714.2|43694.2|43718.7|43698.7|43712.7|43692.7|0
1740551100000|2025-02-26 06:25:00|43713.7|43693.7|43715.2|43695.2|43717.2|43697.2|43712.7|43692.7|0
1740551400000|2025-02-26 06:30:00|43715.7|43695.7|43712.2|43692.2|43716.2|43696.2|43711.2|43691.2|0
1740551700000|2025-02-26 06:35:00|43712.7|43692.7|43707.7|43687.7|43714.2|43694.2|43705.2|43685.2|0
1740552000000|2025-02-26 06:40:00|43707.2|43687.2|43714.7|43694.7|43715.2|43695.2|43707.2|43687.2|0
1740552300000|2025-02-26 06:45:00|43714.2|43694.2|43719.2|43699.2|43722.2|43702.2|43714.2|43694.2|0
1740552600000|2025-02-26 06:50:00|43719.7|43699.7|43718.7|43698.7|43721.2|43701.2|43716.2|43696.2|0
1740552900000|2025-02-26 06:55:00|43718.2|43698.2|43718.2|43698.2|43721.2|43701.2|43717.2|43697.2|0
1740553200000|2025-02-26 07:00:00|43716.7|43696.7|43703.2|43683.2|43718.2|43698.2|43698.2|43678.2|0
1740553500000|2025-02-26 07:05:00|43701.7|43681.7|43713.2|43693.2|43713.7|43693.7|43700.2|43680.2|0
1740553800000|2025-02-26 07:10:00|43713.7|43693.7|43709.7|43689.7|43714.2|43694.2|43708.7|43688.7|0
1740554100000|2025-02-26 07:15:00|43710.2|43690.2|43710.7|43690.7|43713.7|43693.7|43704.2|43684.2|0
1740554400000|2025-02-26 07:20:00|43710.2|43690.2|43709.7|43689.7|43712.7|43692.7|43708.2|43688.2|0
1740554700000|2025-02-26 07:25:00|43709.2|43689.2|43709.2|43689.2|43712.2|43692.2|43700.7|43680.7|0
1740555000000|2025-02-26 07:30:00|43708.7|43688.7|43695.2|43675.2|43709.2|43689.2|43694.7|43674.7|0
1740555300000|2025-02-26 07:35:00|43694.7|43674.7|43688.2|43668.2|43697.2|43677.2|43686.2|43666.2|0
1740555600000|2025-02-26 07:40:00|43688.7|43668.7|43707.2|43687.2|43707.7|43687.7|43686.7|43666.7|0
1740555900000|2025-02-26 07:45:00|43706.7|43686.7|43691.2|43671.2|43711.2|43691.2|43686.2|43666.2|0
1740556200000|2025-02-26 07:50:00|43690.7|43670.7|43689.2|43669.2|43691.2|43671.2|43685.2|43665.2|0
1740556500000|2025-02-26 07:55:00|43688.7|43668.7|43699.2|43679.2|43699.2|43679.2|43688.2|43668.2|0
1740556800000|2025-02-26 08:00:00|43697.2|43677.2|43712.2|43692.2|43717.7|43697.7|43688.7|43668.7|0
1740557100000|2025-02-26 08:05:00|43712.7|43692.7|43728.2|43708.2|43728.7|43708.7|43705.2|43685.2|0
1740557400000|2025-02-26 08:10:00|43727.7|43707.7|43718.2|43698.2|43735.2|43715.2|43718.2|43698.2|0
1740557700000|2025-02-26 08:15:00|43719.2|43699.2|43710.7|43690.7|43721.7|43701.7|43706.2|43686.2|0
1740558000000|2025-02-26 08:20:00|43710.2|43690.2|43719.2|43699.2|43723.2|43703.2|43702.2|43682.2|0
1740558300000|2025-02-26 08:25:00|43719.7|43699.7|43710.2|43690.2|43721.7|43701.7|43698.2|43678.2|0
1740558600000|2025-02-26 08:30:00|43709.2|43689.2|43719.2|43699.2|43728.7|43708.7|43709.2|43689.2|0
1740558900000|2025-02-26 08:35:00|43718.7|43698.7|43718.2|43698.2|43727.7|43707.7|43715.7|43695.7|0
1740559200000|2025-02-26 08:40:00|43718.7|43698.7|43710.2|43690.2|43720.2|43700.2|43710.2|43690.2|0
1740559500000|2025-02-26 08:45:00|43710.7|43690.7|43718.2|43698.2|43719.2|43699.2|43705.2|43685.2|0
1740559800000|2025-02-26 08:50:00|43718.7|43698.7|43736.2|43716.2|43736.7|43716.7|43718.7|43698.7|0
1740560100000|2025-02-26 08:55:00|43736.7|43716.7|43747.2|43727.2|43750.7|43730.7|43736.7|43716.7|0
1740560400000|2025-02-26 09:00:00|43746.2|43726.2|43729.2|43709.2|43747.7|43727.7|43724.7|43704.7|0
1740560700000|2025-02-26 09:05:00|43728.7|43708.7|43719.7|43699.7|43734.2|43714.2|43718.7|43698.7|0
1740561000000|2025-02-26 09:10:00|43719.2|43699.2|43730.2|43710.2|43730.2|43710.2|43715.2|43695.2|0
1740561300000|2025-02-26 09:15:00|43730.7|43710.7|43760.2|43740.2|43760.2|43740.2|43730.7|43710.7|0
1740561600000|2025-02-26 09:20:00|43760.7|43740.7|43757.2|43737.2|43765.7|43745.7|43748.7|43728.7|0
1740561900000|2025-02-26 09:25:00|43757.7|43737.7|43749.2|43729.2|43758.2|43738.2|43747.2|43727.2|0
1740562200000|2025-02-26 09:30:00|43748.7|43728.7|43745.7|43725.7|43749.2|43729.2|43735.2|43715.2|0
1740562500000|2025-02-26 09:35:00|43746.7|43726.7|43740.7|43720.7|43747.7|43727.7|43735.2|43715.2|0
1740562800000|2025-02-26 09:40:00|43738.2|43718.2|43739.7|43719.7|43740.2|43720.2|43730.2|43710.2|0
1740563100000|2025-02-26 09:45:00|43739.2|43719.2|43738.2|43718.2|43740.2|43720.2|43733.2|43713.2|0
1740563400000|2025-02-26 09:50:00|43738.7|43718.7|43743.2|43723.2|43746.7|43726.7|43737.2|43717.2|0
1740563700000|2025-02-26 09:55:00|43743.7|43723.7|43744.2|43724.2|43752.2|43732.2|43739.7|43719.7|0
1740564000000|2025-02-26 10:00:00|43745.2|43725.2|43747.2|43727.2|43747.2|43727.2|43739.7|43719.7|0
1740564300000|2025-02-26 10:05:00|43747.7|43727.7|43743.2|43723.2|43759.7|43739.7|43738.2|43718.2|0
1740564600000|2025-02-26 10:10:00|43742.7|43722.7|43727.7|43707.7|43743.2|43723.2|43725.2|43705.2|0
1740564900000|2025-02-26 10:15:00|43727.2|43707.2|43729.7|43709.7|43734.2|43714.2|43720.2|43700.2|0
1740565200000|2025-02-26 10:20:00|43730.2|43710.2|43734.7|43714.7|43736.2|43716.2|43729.2|43709.2|0
1740565500000|2025-02-26 10:25:00|43735.2|43715.2|43738.2|43718.2|43738.2|43718.2|43732.2|43712.2|0
1740565800000|2025-02-26 10:30:00|43738.7|43718.7|43733.2|43713.2|43741.2|43721.2|43732.2|43712.2|0
1740566100000|2025-02-26 10:35:00|43732.7|43712.7|43736.2|43716.2|43742.7|43722.7|43732.2|43712.2|0
1740566400000|2025-02-26 10:40:00|43735.7|43715.7|43743.7|43723.7|43743.7|43723.7|43732.2|43712.2|0
1740566700000|2025-02-26 10:45:00|43746.2|43726.2|43750.2|43730.2|43756.7|43736.7|43743.7|43723.7|0
1740567000000|2025-02-26 10:50:00|43750.7|43730.7|43749.2|43729.2|43756.7|43736.7|43746.7|43726.7|0
1740567300000|2025-02-26 10:55:00|43749.7|43729.7|43750.2|43730.2|43750.2|43730.2|43743.7|43723.7|0
1740567600000|2025-02-26 11:00:00|43750.7|43730.7|43761.7|43741.7|43764.2|43744.2|43734.2|43714.2|0
1740567900000|2025-02-26 11:05:00|43761.2|43741.2|43762.2|43742.2|43763.2|43743.2|43753.2|43733.2|0
1740568200000|2025-02-26 11:10:00|43761.7|43741.7|43765.2|43745.2|43767.2|43747.2|43758.2|43738.2|0
1740568500000|2025-02-26 11:15:00|43764.7|43744.7|43764.2|43744.2|43769.7|43749.7|43762.7|43742.7|0
1740568800000|2025-02-26 11:20:00|43763.7|43743.7|43767.2|43747.2|43769.2|43749.2|43762.2|43742.2|0
1740569100000|2025-02-26 11:25:00|43767.7|43747.7|43763.2|43743.2|43770.2|43750.2|43758.2|43738.2|0
1740569400000|2025-02-26 11:30:00|43762.7|43742.7|43776.2|43756.2|43776.7|43756.7|43762.2|43742.2|0
1740569700000|2025-02-26 11:35:00|43775.7|43755.7|43782.2|43762.2|43786.7|43766.7|43774.2|43754.2|0
1740570000000|2025-02-26 11:40:00|43783.2|43763.2|43785.2|43765.2|43788.2|43768.2|43774.7|43754.7|0
1740570300000|2025-02-26 11:45:00|43783.2|43763.2|43783.2|43763.2|43785.2|43765.2|43777.2|43757.2|0
1740570600000|2025-02-26 11:50:00|43782.7|43762.7|43760.2|43740.2|43782.7|43762.7|43759.7|43739.7|0
1740570900000|2025-02-26 11:55:00|43759.2|43739.2|43747.2|43727.2|43759.2|43739.2|43737.2|43717.2|0
1740571200000|2025-02-26 12:00:00|43746.7|43726.7|43743.7|43723.7|43752.2|43732.2|43742.7|43722.7|0
1740571500000|2025-02-26 12:05:00|43744.2|43724.2|43753.2|43733.2|43756.2|43736.2|43742.2|43722.2|0
1740571800000|2025-02-26 12:10:00|43752.2|43732.2|43752.7|43732.7|43754.2|43734.2|43738.7|43718.7|0
1740572100000|2025-02-26 12:15:00|43752.2|43732.2|43747.2|43727.2|43756.2|43736.2|43746.2|43726.2|0
1740572400000|2025-02-26 12:20:00|43747.7|43727.7|43748.2|43728.2|43752.7|43732.7|43745.2|43725.2|0
1740572700000|2025-02-26 12:25:00|43747.7|43727.7|43730.2|43710.2|43748.2|43728.2|43728.2|43708.2|0
1740573000000|2025-02-26 12:30:00|43729.7|43709.7|43741.7|43721.7|43745.7|43725.7|43727.7|43707.7|0
1740573300000|2025-02-26 12:35:00|43742.2|43722.2|43750.2|43730.2|43751.7|43731.7|43741.2|43721.2|0
1740573600000|2025-02-26 12:40:00|43750.7|43730.7|43746.7|43726.7|43754.2|43734.2|43744.2|43724.2|0
1740573900000|2025-02-26 12:45:00|43747.2|43727.2|43728.2|43708.2|43750.2|43730.2|43725.2|43705.2|0
1740574200000|2025-02-26 12:50:00|43727.2|43707.2|43718.2|43698.2|43732.2|43712.2|43705.2|43685.2|0
1740574500000|2025-02-26 12:55:00|43718.7|43698.7|43722.7|43702.7|43726.7|43706.7|43714.2|43694.2|0
1740574800000|2025-02-26 13:00:00|43723.2|43703.2|43709.2|43689.2|43735.2|43715.2|43701.7|43681.7|0
1740575100000|2025-02-26 13:05:00|43706.7|43686.7|43711.2|43691.2|43715.2|43695.2|43704.2|43684.2|0
1740575400000|2025-02-26 13:10:00|43711.7|43691.7|43734.2|43714.2|43736.2|43716.2|43711.2|43691.2|0
1740575700000|2025-02-26 13:15:00|43733.7|43713.7|43734.2|43714.2|43738.2|43718.2|43728.7|43708.7|0
1740576000000|2025-02-26 13:20:00|43736.2|43716.2|43744.2|43724.2|43752.2|43732.2|43731.2|43711.2|0
1740576300000|2025-02-26 13:25:00|43743.7|43723.7|43754.2|43734.2|43756.7|43736.7|43737.2|43717.2|0
1740576600000|2025-02-26 13:30:00|43754.7|43734.7|43758.7|43738.7|43762.7|43742.7|43752.2|43732.2|0
1740576900000|2025-02-26 13:35:00|43759.2|43739.2|43754.7|43734.7|43759.2|43739.2|43747.7|43727.7|0
1740577200000|2025-02-26 13:40:00|43756.2|43736.2|43729.7|43709.7|43759.2|43739.2|43727.2|43707.2|0
1740577500000|2025-02-26 13:45:00|43731.2|43711.2|43710.7|43690.7|43736.7|43716.7|43706.7|43686.7|0
1740577800000|2025-02-26 13:50:00|43710.2|43690.2|43700.7|43680.7|43711.2|43691.2|43688.2|43668.2|0
1740578100000|2025-02-26 13:55:00|43700.2|43680.2|43694.2|43674.2|43700.2|43680.2|43680.2|43660.2|0
1740578400000|2025-02-26 14:00:00|43693.2|43673.2|43694.2|43674.2|43708.2|43688.2|43684.7|43664.7|0
1740578700000|2025-02-26 14:05:00|43694.7|43674.7|43708.2|43688.2|43711.2|43691.2|43690.2|43670.2|0
1740579000000|2025-02-26 14:10:00|43708.7|43688.7|43693.2|43673.2|43708.7|43688.7|43684.7|43664.7|0
1740579300000|2025-02-26 14:15:00|43692.7|43672.7|43680.2|43660.2|43701.7|43681.7|43661.2|43641.2|0
1740579600000|2025-02-26 14:20:00|43681.2|43661.2|43689.2|43669.2|43712.2|43692.2|43681.2|43661.2|0
1740579900000|2025-02-26 14:25:00|43692.2|43672.2|43671.2|43651.2|43700.2|43680.2|43665.2|43645.2|0
1740580200000|2025-02-26 14:30:00|43665.7|43645.7|43594.2|43574.2|43682.7|43662.7|43560.7|43540.7|0
1740580500000|2025-02-26 14:35:00|43596.2|43576.2|43642.2|43622.2|43666.2|43646.2|43590.2|43570.2|0
1740580800000|2025-02-26 14:40:00|43645.2|43625.2|43629.7|43609.7|43647.7|43627.7|43591.2|43571.2|0
1740581100000|2025-02-26 14:45:00|43633.7|43613.7|43709.7|43689.7|43709.7|43689.7|43609.2|43589.2|0
1740581400000|2025-02-26 14:50:00|43711.7|43691.7|43749.7|43729.7|43752.2|43732.2|43711.7|43691.7|0
1740581700000|2025-02-26 14:55:00|43745.7|43725.7|43737.2|43717.2|43747.2|43727.2|43709.2|43689.2|0
1740582000000|2025-02-26 15:00:00|43738.2|43718.2|43755.2|43735.2|43763.7|43743.7|43722.7|43702.7|0
1740582300000|2025-02-26 15:05:00|43756.7|43736.7|43776.2|43756.2|43776.2|43756.2|43727.2|43707.2|0
1740582600000|2025-02-26 15:10:00|43773.7|43753.7|43821.2|43801.2|43823.2|43803.2|43757.2|43737.2|0
1740582900000|2025-02-26 15:15:00|43824.7|43804.7|43834.7|43814.7|43837.2|43817.2|43790.2|43770.2|0
1740583200000|2025-02-26 15:20:00|43837.2|43817.2|43840.2|43820.2|43860.2|43840.2|43811.2|43791.2|0
1740583500000|2025-02-26 15:25:00|43838.2|43818.2|43820.2|43800.2|43861.2|43841.2|43804.2|43784.2|0
1740583800000|2025-02-26 15:30:00|43820.7|43800.7|43817.2|43797.2|43856.2|43836.2|43801.7|43781.7|0
1740584100000|2025-02-26 15:35:00|43818.2|43798.2|43806.7|43786.7|43851.2|43831.2|43795.7|43775.7|0
1740584400000|2025-02-26 15:40:00|43805.2|43785.2|43851.2|43831.2|43871.2|43851.2|43802.2|43782.2|0
1740584700000|2025-02-26 15:45:00|43853.2|43833.2|43853.2|43833.2|43862.2|43842.2|43834.7|43814.7|0
1740585000000|2025-02-26 15:50:00|43849.7|43829.7|43850.2|43830.2|43874.2|43854.2|43827.2|43807.2|0
1740585300000|2025-02-26 15:55:00|43848.2|43828.2|43825.2|43805.2|43850.2|43830.2|43813.2|43793.2|0
1740585600000|2025-02-26 16:00:00|43830.7|43810.7|43811.7|43791.7|43853.2|43833.2|43810.2|43790.2|0
1740585900000|2025-02-26 16:05:00|43813.7|43793.7|43810.2|43790.2|43822.7|43802.7|43791.7|43771.7|0
1740586200000|2025-02-26 16:10:00|43814.2|43794.2|43792.2|43772.2|43818.2|43798.2|43776.7|43756.7|0
1740586500000|2025-02-26 16:15:00|43793.7|43773.7|43799.2|43779.2|43815.7|43795.7|43791.2|43771.2|0
1740586800000|2025-02-26 16:20:00|43806.7|43786.7|43797.2|43777.2|43813.7|43793.7|43779.2|43759.2|0
1740587100000|2025-02-26 16:25:00|43796.7|43776.7|43768.2|43748.2|43801.7|43781.7|43768.2|43748.2|0
1740587400000|2025-02-26 16:30:00|43767.2|43747.2|43738.2|43718.2|43767.2|43747.2|43704.7|43684.7|0
1740587700000|2025-02-26 16:35:00|43739.2|43719.2|43792.7|43772.7|43801.7|43781.7|43739.2|43719.2|0
1740588000000|2025-02-26 16:40:00|43792.2|43772.2|43759.2|43739.2|43801.2|43781.2|43713.2|43693.2|0
1740588300000|2025-02-26 16:45:00|43761.2|43741.2|43747.2|43727.2|43766.2|43746.2|43740.7|43720.7|0
1740588600000|2025-02-26 16:50:00|43746.7|43726.7|43766.7|43746.7|43779.2|43759.2|43740.7|43720.7|0
1740588900000|2025-02-26 16:55:00|43767.2|43747.2|43683.2|43663.2|43767.2|43747.2|43670.2|43650.2|0
1740589200000|2025-02-26 17:00:00|43686.2|43666.2|43712.7|43692.7|43720.2|43700.2|43662.7|43642.7|0
1740589500000|2025-02-26 17:05:00|43711.2|43691.2|43702.7|43682.7|43735.2|43715.2|43699.2|43679.2|0
1740589800000|2025-02-26 17:10:00|43700.2|43680.2|43740.7|43720.7|43743.2|43723.2|43700.2|43680.2|0
1740590100000|2025-02-26 17:15:00|43737.2|43717.2|43708.2|43688.2|43768.2|43748.2|43683.2|43663.2|0
1740590400000|2025-02-26 17:20:00|43708.7|43688.7|43698.2|43678.2|43719.7|43699.7|43664.2|43644.2|0
1740590700000|2025-02-26 17:25:00|43699.2|43679.2|43717.7|43697.7|43727.2|43707.2|43677.7|43657.7|0
1740591000000|2025-02-26 17:30:00|43717.2|43697.2|43642.7|43622.7|43742.2|43722.2|43640.2|43620.2|0
1740591300000|2025-02-26 17:35:00|43644.2|43624.2|43601.2|43581.2|43646.2|43626.2|43599.2|43579.2|0
1740591600000|2025-02-26 17:40:00|43599.2|43579.2|43607.2|43587.2|43618.2|43598.2|43570.7|43550.7|0
1740591900000|2025-02-26 17:45:00|43605.2|43585.2|43595.2|43575.2|43616.7|43596.7|43573.2|43553.2|0
1740592200000|2025-02-26 17:50:00|43594.2|43574.2|43541.7|43521.7|43598.2|43578.2|43517.7|43497.7|0
1740592500000|2025-02-26 17:55:00|43544.7|43524.7|43493.7|43473.7|43544.7|43524.7|43451.7|43431.7|0
1740592800000|2025-02-26 18:00:00|43485.7|43465.7|43492.2|43472.2|43505.2|43485.2|43457.7|43437.7|0
1740593100000|2025-02-26 18:05:00|43489.2|43469.2|43483.2|43463.2|43500.2|43480.2|43454.2|43434.2|0
1740593400000|2025-02-26 18:10:00|43487.7|43467.7|43480.2|43460.2|43503.2|43483.2|43454.7|43434.7|0
1740593700000|2025-02-26 18:15:00|43479.7|43459.7|43462.2|43442.2|43479.7|43459.7|43428.7|43408.7|0
1740594000000|2025-02-26 18:20:00|43464.2|43444.2|43470.2|43450.2|43488.7|43468.7|43451.2|43431.2|0
1740594300000|2025-02-26 18:25:00|43469.2|43449.2|43382.2|43362.2|43470.7|43450.7|43375.2|43355.2|0
1740594600000|2025-02-26 18:30:00|43378.2|43358.2|43412.2|43392.2|43427.7|43407.7|43376.2|43356.2|0
1740594900000|2025-02-26 18:35:00|43410.7|43390.7|43401.7|43381.7|43439.2|43419.2|43396.7|43376.7|0
1740595200000|2025-02-26 18:40:00|43401.2|43381.2|43395.2|43375.2|43416.7|43396.7|43371.7|43351.7|0
1740595500000|2025-02-26 18:45:00|43395.7|43375.7|43365.2|43345.2|43412.2|43392.2|43353.7|43333.7|0
1740595800000|2025-02-26 18:50:00|43363.7|43343.7|43368.2|43348.2|43384.2|43364.2|43337.2|43317.2|0
1740596100000|2025-02-26 18:55:00|43370.2|43350.2|43350.7|43330.7|43377.2|43357.2|43314.7|43294.7|0
1740596400000|2025-02-26 19:00:00|43352.7|43332.7|43345.2|43325.2|43393.7|43373.7|43333.2|43313.2|0
1740596700000|2025-02-26 19:05:00|43346.2|43326.2|43330.2|43310.2|43352.2|43332.2|43312.7|43292.7|0
1740597000000|2025-02-26 19:10:00|43331.7|43311.7|43355.7|43335.7|43363.2|43343.2|43326.2|43306.2|0
1740597300000|2025-02-26 19:15:00|43355.2|43335.2|43395.7|43375.7|43395.7|43375.7|43326.2|43306.2|0
1740597600000|2025-02-26 19:20:00|43391.7|43371.7|43426.2|43406.2|43449.2|43429.2|43380.2|43360.2|0
1740597900000|2025-02-26 19:25:00|43421.2|43401.2|43425.7|43405.7|43466.2|43446.2|43415.7|43395.7|0
1740598200000|2025-02-26 19:30:00|43423.2|43403.2|43455.2|43435.2|43458.7|43438.7|43416.2|43396.2|0
1740598500000|2025-02-26 19:35:00|43456.7|43436.7|43474.2|43454.2|43477.2|43457.2|43447.2|43427.2|0
1740598800000|2025-02-26 19:40:00|43469.2|43449.2|43484.2|43464.2|43508.2|43488.2|43461.2|43441.2|0
1740599100000|2025-02-26 19:45:00|43484.7|43464.7|43476.7|43456.7|43507.2|43487.2|43476.7|43456.7|0
1740599400000|2025-02-26 19:50:00|43475.2|43455.2|43467.7|43447.7|43483.2|43463.2|43450.7|43430.7|0
1740599700000|2025-02-26 19:55:00|43466.7|43446.7|43386.2|43366.2|43467.2|43447.2|43378.7|43358.7|0
1740600000000|2025-02-26 20:00:00|43388.2|43368.2|43384.2|43364.2|43420.2|43400.2|43370.2|43350.2|0
1740600300000|2025-02-26 20:05:00|43385.2|43365.2|43424.2|43404.2|43434.2|43414.2|43384.2|43364.2|0
1740600600000|2025-02-26 20:10:00|43428.2|43408.2|43420.2|43400.2|43453.2|43433.2|43419.2|43399.2|0
1740600900000|2025-02-26 20:15:00|43419.2|43399.2|43424.7|43404.7|43428.2|43408.2|43397.2|43377.2|0
1740601200000|2025-02-26 20:20:00|43426.2|43406.2|43432.2|43412.2|43448.7|43428.7|43395.2|43375.2|0
1740601500000|2025-02-26 20:25:00|43432.7|43412.7|43416.7|43396.7|43450.2|43430.2|43416.7|43396.7|0
1740601800000|2025-02-26 20:30:00|43414.7|43394.7|43445.2|43425.2|43448.2|43428.2|43395.7|43375.7|0
1740602100000|2025-02-26 20:35:00|43444.2|43424.2|43450.7|43430.7|43461.7|43441.7|43419.2|43399.2|0
1740602400000|2025-02-26 20:40:00|43451.2|43431.2|43504.7|43484.7|43518.2|43498.2|43440.2|43420.2|0
1740602700000|2025-02-26 20:45:00|43504.2|43484.2|43494.7|43474.7|43537.2|43517.2|43484.2|43464.2|0
1740603000000|2025-02-26 20:50:00|43492.7|43472.7|43476.2|43456.2|43501.2|43481.2|43445.2|43425.2|0
1740603300000|2025-02-26 20:55:00|43484.2|43464.2|43455.2|43435.2|43493.2|43473.2|43413.7|43393.7|0
1740603600000|2025-02-26 21:00:00|43453.7|43433.7|43367.7|43347.7|43496.7|43476.7|43277.2|43257.2|0
1740603900000|2025-02-26 21:05:00|43372.7|43352.7|43425.2|43405.2|43433.2|43413.2|43372.7|43352.7|0
1740604200000|2025-02-26 21:10:00|43422.2|43402.2|43408.7|43388.7|43437.2|43417.2|43407.7|43387.7|0
1740604500000|2025-02-26 21:15:00|43410.7|43390.7|43394.7|43374.7|43421.2|43401.2|43380.7|43360.7|0
1740604800000|2025-02-26 21:20:00|43400.7|43380.7|43391.7|43371.7|43460.2|43440.2|43322.2|43302.2|0
1740605100000|2025-02-26 21:25:00|43392.2|43372.2|43361.2|43341.2|43410.7|43390.7|43359.7|43339.7|0
1740605400000|2025-02-26 21:30:00|43361.7|43341.7|43365.7|43345.7|43381.2|43361.2|43350.2|43330.2|0
1740605700000|2025-02-26 21:35:00|43366.2|43346.2|43407.2|43387.2|43409.7|43389.7|43357.7|43337.7|0
1740606000000|2025-02-26 21:40:00|43407.7|43387.7|43444.2|43424.2|43446.7|43426.7|43396.2|43376.2|0
1740606300000|2025-02-26 21:45:00|43443.2|43423.2|43493.7|43473.7|43500.2|43480.2|43433.7|43413.7|0
1740606600000|2025-02-26 21:50:00|43494.2|43474.2|43481.7|43461.7|43497.2|43477.2|43463.2|43443.2|0
1740606900000|2025-02-26 21:55:00|43487.2|43467.2|43446.3|43426.3|43490.7|43470.7|43434.2|43414.2|0
1740607200000|2025-02-26 22:00:00|43439.9|43419.9|43445.9|43425.9|43450.4|43430.4|43431.7|43411.7|0
1740607500000|2025-02-26 22:05:00|43443.2|43423.2|43456.6|43436.6|43458|43438|43441.6|43421.6|0
1740607800000|2025-02-26 22:10:00|43457.4|43437.4|43442.4|43422.4|43464.9|43444.9|43442.4|43422.4|0
1740608100000|2025-02-26 22:15:00|43443.2|43423.2|43430.2|43410.2|43443.6|43423.6|43426.4|43406.4|0
1740608400000|2025-02-26 22:20:00|43431.5|43411.5|43414.8|43394.8|43439.8|43419.8|43411.5|43391.5|0
1740608700000|2025-02-26 22:25:00|43415.6|43395.6|43428.1|43408.1|43429.2|43409.2|43409.3|43389.3|0
1740609000000|2025-02-26 22:30:00|43423.1|43403.1|43429.7|43409.7|43433.9|43413.9|43419.2|43399.2|0
1740609300000|2025-02-26 22:35:00|43427.8|43407.8|43426.8|43406.8|43427.8|43407.8|43424.5|43404.5|0
1740609600000|2025-02-26 22:40:00|43428.1|43408.1|43424.2|43404.2|43430.6|43410.6|43419.6|43399.6|0
1740609900000|2025-02-26 22:45:00|43424.4|43404.4|43413.3|43393.3|43425.4|43405.4|43413.3|43393.3|0
1740610200000|2025-02-26 22:50:00|43417.8|43397.8|43420.4|43400.4|43420.9|43400.9|43413.5|43393.5|0
1740610500000|2025-02-26 22:55:00|43419.8|43399.8|43401.6|43381.6|43426.6|43406.6|43401.3|43381.3|0
1740610800000|2025-02-26 23:00:00|43426.2|43406.2|43385.2|43365.2|43427.2|43407.2|43381.2|43361.2|0
1740611100000|2025-02-26 23:05:00|43387.2|43367.2|43418.4|43398.4|43419.4|43399.4|43384.2|43364.2|0
1740611400000|2025-02-26 23:10:00|43420.9|43400.9|43408.4|43388.4|43421.4|43401.4|43404.4|43384.4|0
1740611700000|2025-02-26 23:15:00|43408.9|43388.9|43419.4|43399.4|43424.4|43404.4|43405.4|43385.4|0
1740612000000|2025-02-26 23:20:00|43418.9|43398.9|43360.9|43340.9|43418.9|43398.9|43345.9|43325.9|0
1740612300000|2025-02-26 23:25:00|43361.4|43341.4|43370.9|43350.9|43379.9|43359.9|43358.4|43338.4|0
1740612600000|2025-02-26 23:30:00|43371.4|43351.4|43388.4|43368.4|43389.4|43369.4|43368.9|43348.9|0
1740612900000|2025-02-26 23:35:00|43387.9|43367.9|43393.9|43373.9|43393.9|43373.9|43368.9|43348.9|0
1740613200000|2025-02-26 23:40:00|43391.4|43371.4|43371.4|43351.4|43395.9|43375.9|43367.9|43347.9|0
1740613500000|2025-02-26 23:45:00|43370.4|43350.4|43397.4|43377.4|43400.4|43380.4|43370.4|43350.4|0
1740613800000|2025-02-26 23:50:00|43396.9|43376.9|43409.4|43389.4|43410.9|43390.9|43389.4|43369.4|0
1740614100000|2025-02-26 23:55:00|43408.9|43388.9|43404.9|43384.9|43410.9|43390.9|43391.9|43371.9|0
1740614400000|2025-02-27 00:00:00|43404.4|43384.4|43399.9|43379.9|43408.4|43388.4|43391.9|43371.9|0
1740614700000|2025-02-27 00:05:00|43401.4|43381.4|43400.9|43380.9|43430.9|43410.9|43394.9|43374.9|0
1740615000000|2025-02-27 00:10:00|43400.4|43380.4|43400.4|43380.4|43407.9|43387.9|43396.9|43376.9|0
1740615300000|2025-02-27 00:15:00|43400.9|43380.9|43397.9|43377.9|43409.9|43389.9|43395.9|43375.9|0
1740615600000|2025-02-27 00:20:00|43395.9|43375.9|43396.9|43376.9|43410.9|43390.9|43379.9|43359.9|0
1740615900000|2025-02-27 00:25:00|43395.9|43375.9|43400.9|43380.9|43400.9|43380.9|43377.9|43357.9|0
1740616200000|2025-02-27 00:30:00|43401.4|43381.4|43394.9|43374.9|43406.4|43386.4|43391.4|43371.4|0
1740616500000|2025-02-27 00:35:00|43393.4|43373.4|43397.9|43377.9|43404.9|43384.9|43390.4|43370.4|0
1740616800000|2025-02-27 00:40:00|43397.4|43377.4|43407.9|43387.9|43410.9|43390.9|43386.9|43366.9|0
1740617100000|2025-02-27 00:45:00|43408.4|43388.4|43406.4|43386.4|43417.4|43397.4|43402.4|43382.4|0
1740617400000|2025-02-27 00:50:00|43406.9|43386.9|43399.4|43379.4|43413.9|43393.9|43389.4|43369.4|0
1740617700000|2025-02-27 00:55:00|43397.9|43377.9|43368.9|43348.9|43398.9|43378.9|43366.4|43346.4|0
1740618000000|2025-02-27 01:00:00|43371.4|43351.4|43376.4|43356.4|43385.4|43365.4|43361.4|43341.4|0
1740618300000|2025-02-27 01:05:00|43377.4|43357.4|43364.4|43344.4|43377.4|43357.4|43358.9|43338.9|0
1740618600000|2025-02-27 01:10:00|43362.9|43342.9|43380.9|43360.9|43381.4|43361.4|43359.4|43339.4|0
1740618900000|2025-02-27 01:15:00|43381.4|43361.4|43394.9|43374.9|43394.9|43374.9|43377.9|43357.9|0
1740619200000|2025-02-27 01:20:00|43394.4|43374.4|43391.4|43371.4|43395.9|43375.9|43389.9|43369.9|0
1740619500000|2025-02-27 01:25:00|43390.9|43370.9|43395.4|43375.4|43409.9|43389.9|43390.4|43370.4|0
1740619800000|2025-02-27 01:30:00|43394.9|43374.9|43407.4|43387.4|43413.9|43393.9|43393.9|43373.9|0
1740620100000|2025-02-27 01:35:00|43407.9|43387.9|43407.9|43387.9|43413.9|43393.9|43397.4|43377.4|0
1740620400000|2025-02-27 01:40:00|43407.4|43387.4|43399.4|43379.4|43411.9|43391.9|43396.9|43376.9|0
1740620700000|2025-02-27 01:45:00|43399.9|43379.9|43402.9|43382.9|43405.4|43385.4|43397.4|43377.4|0
1740621000000|2025-02-27 01:50:00|43402.4|43382.4|43409.4|43389.4|43411.9|43391.9|43402.4|43382.4|0
1740621300000|2025-02-27 01:55:00|43409.9|43389.9|43398.9|43378.9|43411.9|43391.9|43398.9|43378.9|0
1740621600000|2025-02-27 02:00:00|43397.9|43377.9|43400.9|43380.9|43407.9|43387.9|43396.9|43376.9|0
1740621900000|2025-02-27 02:05:00|43401.9|43381.9|43402.9|43382.9|43408.9|43388.9|43390.9|43370.9|0
1740622200000|2025-02-27 02:10:00|43402.4|43382.4|43408.9|43388.9|43412.4|43392.4|43401.4|43381.4|0
1740622500000|2025-02-27 02:15:00|43408.4|43388.4|43421.9|43401.9|43423.9|43403.9|43403.4|43383.4|0
1740622800000|2025-02-27 02:20:00|43422.4|43402.4|43444.4|43424.4|43444.4|43424.4|43422.4|43402.4|0
1740623100000|2025-02-27 02:25:00|43443.9|43423.9|43449.4|43429.4|43459.4|43439.4|43443.9|43423.9|0
1740623400000|2025-02-27 02:30:00|43449.9|43429.9|43453.9|43433.9|43456.4|43436.4|43448.9|43428.9|0
1740623700000|2025-02-27 02:35:00|43453.4|43433.4|43461.9|43441.9|43464.4|43444.4|43450.9|43430.9|0
1740624000000|2025-02-27 02:40:00|43462.4|43442.4|43472.4|43452.4|43474.9|43454.9|43460.9|43440.9|0
1740624300000|2025-02-27 02:45:00|43471.9|43451.9|43458.9|43438.9|43471.9|43451.9|43452.4|43432.4|0
1740624600000|2025-02-27 02:50:00|43457.4|43437.4|43444.9|43424.9|43457.9|43437.9|43444.9|43424.9|0
1740624900000|2025-02-27 02:55:00|43443.9|43423.9|43443.9|43423.9|43447.4|43427.4|43436.4|43416.4|0
1740625200000|2025-02-27 03:00:00|43445.9|43425.9|43440.9|43420.9|43449.9|43429.9|43439.4|43419.4|0
1740625500000|2025-02-27 03:05:00|43441.9|43421.9|43442.9|43422.9|43446.4|43426.4|43440.4|43420.4|0
1740625800000|2025-02-27 03:10:00|43443.4|43423.4|43441.4|43421.4|43447.4|43427.4|43439.4|43419.4|0
1740626100000|2025-02-27 03:15:00|43440.9|43420.9|43440.9|43420.9|43442.9|43422.9|43434.9|43414.9|0
1740626400000|2025-02-27 03:20:00|43440.4|43420.4|43443.4|43423.4|43443.4|43423.4|43437.4|43417.4|0
1740626700000|2025-02-27 03:25:00|43443.9|43423.9|43445.9|43425.9|43449.9|43429.9|43441.9|43421.9|0
1740627000000|2025-02-27 03:30:00|43446.4|43426.4|43455.9|43435.9|43458.4|43438.4|43439.9|43419.9|0
1740627300000|2025-02-27 03:35:00|43456.4|43436.4|43458.9|43438.9|43467.4|43447.4|43455.9|43435.9|0
1740627600000|2025-02-27 03:40:00|43458.4|43438.4|43471.4|43451.4|43473.9|43453.9|43458.4|43438.4|0
1740627900000|2025-02-27 03:45:00|43468.4|43448.4|43465.9|43445.9|43472.4|43452.4|43465.9|43445.9|0
1740628200000|2025-02-27 03:50:00|43466.9|43446.9|43469.4|43449.4|43470.4|43450.4|43461.9|43441.9|0
1740628500000|2025-02-27 03:55:00|43468.9|43448.9|43445.4|43425.4|43470.4|43450.4|43445.4|43425.4|0
1740628800000|2025-02-27 04:00:00|43444.9|43424.9|43447.9|43427.9|43448.9|43428.9|43438.9|43418.9|0
1740629100000|2025-02-27 04:05:00|43447.4|43427.4|43445.9|43425.9|43455.4|43435.4|43443.4|43423.4|0
1740629400000|2025-02-27 04:10:00|43445.4|43425.4|43450.4|43430.4|43452.4|43432.4|43443.9|43423.9|0
1740629700000|2025-02-27 04:15:00|43449.9|43429.9|43447.4|43427.4|43455.9|43435.9|43446.9|43426.9|0
1740630000000|2025-02-27 04:20:00|43446.9|43426.9|43440.9|43420.9|43451.4|43431.4|43438.9|43418.9|0
1740630300000|2025-02-27 04:25:00|43440.4|43420.4|43444.4|43424.4|43446.4|43426.4|43440.4|43420.4|0
1740630600000|2025-02-27 04:30:00|43444.9|43424.9|43439.9|43419.9|43446.4|43426.4|43435.9|43415.9|0
1740630900000|2025-02-27 04:35:00|43437.4|43417.4|43446.9|43426.9|43447.4|43427.4|43437.4|43417.4|0
1740631200000|2025-02-27 04:40:00|43446.4|43426.4|43443.4|43423.4|43450.9|43430.9|43442.4|43422.4|0
1740631500000|2025-02-27 04:45:00|43443.9|43423.9|43449.9|43429.9|43450.4|43430.4|43442.9|43422.9|0
1740631800000|2025-02-27 04:50:00|43449.4|43429.4|43441.9|43421.9|43449.4|43429.4|43440.4|43420.4|0
1740632100000|2025-02-27 04:55:00|43441.4|43421.4|43453.9|43433.9|43454.4|43434.4|43441.4|43421.4|0
1740632400000|2025-02-27 05:00:00|43454.4|43434.4|43454.9|43434.9|43457.4|43437.4|43445.4|43425.4|0
1740632700000|2025-02-27 05:05:00|43454.4|43434.4|43465.9|43445.9|43468.4|43448.4|43454.4|43434.4|0
1740633000000|2025-02-27 05:10:00|43466.4|43446.4|43465.9|43445.9|43468.4|43448.4|43463.9|43443.9|0
1740633300000|2025-02-27 05:15:00|43466.4|43446.4|43480.4|43460.4|43481.9|43461.9|43464.4|43444.4|0
1740633600000|2025-02-27 05:20:00|43479.9|43459.9|43487.9|43467.9|43495.4|43475.4|43475.9|43455.9|0
1740633900000|2025-02-27 05:25:00|43492.9|43472.9|43495.4|43475.4|43498.4|43478.4|43491.9|43471.9|0
1740634200000|2025-02-27 05:30:00|43494.9|43474.9|43490.4|43470.4|43496.4|43476.4|43487.9|43467.9|0
1740634500000|2025-02-27 05:35:00|43489.9|43469.9|43490.9|43470.9|43491.9|43471.9|43487.9|43467.9|0
1740634800000|2025-02-27 05:40:00|43490.4|43470.4|43524.4|43504.4|43524.4|43504.4|43488.9|43468.9|0
1740635100000|2025-02-27 05:45:00|43524.9|43504.9|43540.9|43520.9|43540.9|43520.9|43523.9|43503.9|0
1740635400000|2025-02-27 05:50:00|43541.4|43521.4|43570.4|43550.4|43572.9|43552.9|43540.4|43520.4|0
1740635700000|2025-02-27 05:55:00|43565.9|43545.9|43551.4|43531.4|43567.9|43547.9|43533.9|43513.9|0
1740636000000|2025-02-27 06:00:00|43551.9|43531.9|43563.9|43543.9|43567.9|43547.9|43543.9|43523.9|0
1740636300000|2025-02-27 06:05:00|43563.4|43543.4|43548.4|43528.4|43563.4|43543.4|43545.9|43525.9|0
1740636600000|2025-02-27 06:10:00|43547.9|43527.9|43536.4|43516.4|43553.9|43533.9|43535.4|43515.4|0
1740636900000|2025-02-27 06:15:00|43536.9|43516.9|43546.4|43526.4|43561.4|43541.4|43534.9|43514.9|0
1740637200000|2025-02-27 06:20:00|43546.9|43526.9|43548.4|43528.4|43556.4|43536.4|43536.4|43516.4|0
1740637500000|2025-02-27 06:25:00|43548.9|43528.9|43539.9|43519.9|43551.9|43531.9|43539.9|43519.9|0
1740637800000|2025-02-27 06:30:00|43536.9|43516.9|43529.9|43509.9|43544.9|43524.9|43528.9|43508.9|0
1740638100000|2025-02-27 06:35:00|43530.4|43510.4|43526.4|43506.4|43534.4|43514.4|43520.4|43500.4|0
1740638400000|2025-02-27 06:40:00|43528.4|43508.4|43532.4|43512.4|43535.4|43515.4|43523.4|43503.4|0
1740638700000|2025-02-27 06:45:00|43532.9|43512.9|43529.9|43509.9|43537.9|43517.9|43528.9|43508.9|0
1740639000000|2025-02-27 06:50:00|43529.4|43509.4|43496.9|43476.9|43529.9|43509.9|43495.4|43475.4|0
1740639300000|2025-02-27 06:55:00|43496.4|43476.4|43542.4|43522.4|43557.4|43537.4|43489.9|43469.9|0
1740639600000|2025-02-27 07:00:00|43542.9|43522.9|43536.4|43516.4|43542.9|43522.9|43527.4|43507.4|0
1740639900000|2025-02-27 07:05:00|43535.9|43515.9|43530.4|43510.4|43539.9|43519.9|43525.9|43505.9|0
1740640200000|2025-02-27 07:10:00|43530.9|43510.9|43559.9|43539.9|43559.9|43539.9|43529.9|43509.9|0
1740640500000|2025-02-27 07:15:00|43560.4|43540.4|43559.9|43539.9|43575.4|43555.4|43555.4|43535.4|0
1740640800000|2025-02-27 07:20:00|43560.4|43540.4|43560.4|43540.4|43568.9|43548.9|43555.4|43535.4|0
1740641100000|2025-02-27 07:25:00|43559.9|43539.9|43554.4|43534.4|43568.9|43548.9|43548.4|43528.4|0
1740641400000|2025-02-27 07:30:00|43553.9|43533.9|43557.9|43537.9|43572.4|43552.4|43553.9|43533.9|0
1740641700000|2025-02-27 07:35:00|43559.4|43539.4|43562.9|43542.9|43569.9|43549.9|43554.9|43534.9|0
1740642000000|2025-02-27 07:40:00|43563.4|43543.4|43555.4|43535.4|43569.9|43549.9|43554.4|43534.4|0
1740642300000|2025-02-27 07:45:00|43554.9|43534.9|43543.4|43523.4|43564.4|43544.4|43539.9|43519.9|0
1740642600000|2025-02-27 07:50:00|43543.9|43523.9|43541.9|43521.9|43552.9|43532.9|43539.9|43519.9|0
1740642900000|2025-02-27 07:55:00|43543.4|43523.4|43539.4|43519.4|43546.4|43526.4|43530.4|43510.4|0
1740643200000|2025-02-27 08:00:00|43541.4|43521.4|43546.9|43526.9|43548.9|43528.9|43517.9|43497.9|0
1740643500000|2025-02-27 08:05:00|43546.4|43526.4|43550.4|43530.4|43561.4|43541.4|43538.4|43518.4|0
1740643800000|2025-02-27 08:10:00|43549.9|43529.9|43537.9|43517.9|43550.9|43530.9|43529.9|43509.9|0
1740644100000|2025-02-27 08:15:00|43535.9|43515.9|43538.9|43518.9|43548.9|43528.9|43535.9|43515.9|0
1740644400000|2025-02-27 08:20:00|43538.4|43518.4|43568.4|43548.4|43571.9|43551.9|43538.4|43518.4|0
1740644700000|2025-02-27 08:25:00|43569.9|43549.9|43555.9|43535.9|43569.9|43549.9|43553.4|43533.4|0
1740645000000|2025-02-27 08:30:00|43556.9|43536.9|43567.9|43547.9|43584.9|43564.9|43556.9|43536.9|0
1740645300000|2025-02-27 08:35:00|43566.9|43546.9|43569.4|43549.4|43584.9|43564.9|43564.4|43544.4|0
1740645600000|2025-02-27 08:40:00|43568.9|43548.9|43564.9|43544.9|43572.4|43552.4|43563.4|43543.4|0
1740645900000|2025-02-27 08:45:00|43565.4|43545.4|43552.9|43532.9|43566.4|43546.4|43550.9|43530.9|0
1740646200000|2025-02-27 08:50:00|43552.4|43532.4|43560.4|43540.4|43561.9|43541.9|43550.9|43530.9|0
1740646500000|2025-02-27 08:55:00|43559.9|43539.9|43580.4|43560.4|43581.9|43561.9|43558.9|43538.9|0
1740646800000|2025-02-27 09:00:00|43577.9|43557.9|43593.4|43573.4|43594.9|43574.9|43569.4|43549.4|0
1740647100000|2025-02-27 09:05:00|43595.9|43575.9|43571.4|43551.4|43595.9|43575.9|43570.9|43550.9|0
1740647400000|2025-02-27 09:10:00|43571.9|43551.9|43546.9|43526.9|43573.9|43553.9|43546.9|43526.9|0
1740647700000|2025-02-27 09:15:00|43547.9|43527.9|43561.9|43541.9|43564.9|43544.9|43541.9|43521.9|0
1740648000000|2025-02-27 09:20:00|43562.4|43542.4|43553.9|43533.9|43565.9|43545.9|43542.9|43522.9|0
1740648300000|2025-02-27 09:25:00|43552.9|43532.9|43560.9|43540.9|43562.9|43542.9|43549.9|43529.9|0
1740648600000|2025-02-27 09:30:00|43561.4|43541.4|43560.9|43540.9|43572.4|43552.4|43555.9|43535.9|0
1740648900000|2025-02-27 09:35:00|43560.4|43540.4|43561.9|43541.9|43561.9|43541.9|43551.9|43531.9|0
1740649200000|2025-02-27 09:40:00|43561.4|43541.4|43567.9|43547.9|43568.9|43548.9|43554.9|43534.9|0
1740649500000|2025-02-27 09:45:00|43567.4|43547.4|43564.9|43544.9|43575.9|43555.9|43556.4|43536.4|0
1740649800000|2025-02-27 09:50:00|43564.4|43544.4|43571.4|43551.4|43574.9|43554.9|43562.4|43542.4|0
1740650100000|2025-02-27 09:55:00|43570.9|43550.9|43563.9|43543.9|43573.9|43553.9|43562.4|43542.4|0
1740650400000|2025-02-27 10:00:00|43562.9|43542.9|43554.9|43534.9|43563.9|43543.9|43547.4|43527.4|0
1740650700000|2025-02-27 10:05:00|43555.4|43535.4|43550.4|43530.4|43562.9|43542.9|43544.9|43524.9|0
1740651000000|2025-02-27 10:10:00|43549.9|43529.9|43566.4|43546.4|43568.9|43548.9|43549.4|43529.4|0
1740651300000|2025-02-27 10:15:00|43566.9|43546.9|43572.9|43552.9|43573.9|43553.9|43561.4|43541.4|0
1740651600000|2025-02-27 10:20:00|43571.9|43551.9|43577.9|43557.9|43585.9|43565.9|43563.4|43543.4|0
1740651900000|2025-02-27 10:25:00|43578.4|43558.4|43583.4|43563.4|43584.4|43564.4|43571.9|43551.9|0
1740652200000|2025-02-27 10:30:00|43584.9|43564.9|43559.9|43539.9|43584.9|43564.9|43538.9|43518.9|0
1740652500000|2025-02-27 10:35:00|43559.4|43539.4|43558.9|43538.9|43562.9|43542.9|43542.9|43522.9|0
1740652800000|2025-02-27 10:40:00|43559.4|43539.4|43553.9|43533.9|43566.9|43546.9|43551.9|43531.9|0
1740653100000|2025-02-27 10:45:00|43554.9|43534.9|43539.9|43519.9|43559.9|43539.9|43539.9|43519.9|0
1740653400000|2025-02-27 10:50:00|43539.4|43519.4|43571.4|43551.4|43571.4|43551.4|43538.9|43518.9|0
1740653700000|2025-02-27 10:55:00|43571.9|43551.9|43563.4|43543.4|43574.4|43554.4|43559.9|43539.9|0
1740654000000|2025-02-27 11:00:00|43567.9|43547.9|43573.4|43553.4|43576.9|43556.9|43559.9|43539.9|0
1740654300000|2025-02-27 11:05:00|43574.4|43554.4|43567.4|43547.4|43578.9|43558.9|43564.9|43544.9|0
1740654600000|2025-02-27 11:10:00|43566.9|43546.9|43564.9|43544.9|43571.9|43551.9|43564.9|43544.9|0
1740654900000|2025-02-27 11:15:00|43565.4|43545.4|43575.9|43555.9|43580.4|43560.4|43555.9|43535.9|0
1740655200000|2025-02-27 11:20:00|43575.4|43555.4|43583.9|43563.9|43587.4|43567.4|43574.9|43554.9|0
1740655500000|2025-02-27 11:25:00|43583.4|43563.4|43576.9|43556.9|43585.9|43565.9|43575.9|43555.9|0
1740655800000|2025-02-27 11:30:00|43575.9|43555.9|43558.4|43538.4|43578.4|43558.4|43556.9|43536.9|0
1740656100000|2025-02-27 11:35:00|43557.9|43537.9|43566.9|43546.9|43566.9|43546.9|43546.9|43526.9|0
1740656400000|2025-02-27 11:40:00|43566.4|43546.4|43564.9|43544.9|43570.4|43550.4|43554.4|43534.4|0
1740656700000|2025-02-27 11:45:00|43565.4|43545.4|43581.9|43561.9|43583.9|43563.9|43561.9|43541.9|0
1740657000000|2025-02-27 11:50:00|43582.4|43562.4|43573.4|43553.4|43583.4|43563.4|43571.4|43551.4|0
1740657300000|2025-02-27 11:55:00|43573.9|43553.9|43608.4|43588.4|43608.9|43588.9|43573.4|43553.4|0
1740657600000|2025-02-27 12:00:00|43608.9|43588.9|43607.9|43587.9|43615.9|43595.9|43602.4|43582.4|0
1740657900000|2025-02-27 12:05:00|43608.9|43588.9|43601.4|43581.4|43610.9|43590.9|43595.4|43575.4|0
1740658200000|2025-02-27 12:10:00|43601.9|43581.9|43592.9|43572.9|43601.9|43581.9|43586.4|43566.4|0
1740658500000|2025-02-27 12:15:00|43591.9|43571.9|43600.9|43580.9|43603.4|43583.4|43590.9|43570.9|0
1740658800000|2025-02-27 12:20:00|43601.4|43581.4|43598.9|43578.9|43606.9|43586.9|43598.4|43578.4|0
1740659100000|2025-02-27 12:25:00|43598.4|43578.4|43597.9|43577.9|43600.9|43580.9|43589.9|43569.9|0
1740659400000|2025-02-27 12:30:00|43598.4|43578.4|43590.9|43570.9|43600.9|43580.9|43589.9|43569.9|0
1740659700000|2025-02-27 12:35:00|43590.4|43570.4|43596.9|43576.9|43605.4|43585.4|43578.9|43558.9|0
1740660000000|2025-02-27 12:40:00|43596.4|43576.4|43590.9|43570.9|43608.4|43588.4|43582.9|43562.9|0
1740660300000|2025-02-27 12:45:00|43591.9|43571.9|43581.9|43561.9|43596.4|43576.4|43565.4|43545.4|0
1740660600000|2025-02-27 12:50:00|43579.9|43559.9|43568.9|43548.9|43581.4|43561.4|43561.4|43541.4|0
1740660900000|2025-02-27 12:55:00|43568.4|43548.4|43565.9|43545.9|43579.9|43559.9|43561.4|43541.4|0
1740661200000|2025-02-27 13:00:00|43566.4|43546.4|43552.4|43532.4|43566.4|43546.4|43551.4|43531.4|0
1740661500000|2025-02-27 13:05:00|43552.9|43532.9|43569.9|43549.9|43573.9|43553.9|43549.9|43529.9|0
1740661800000|2025-02-27 13:10:00|43566.4|43546.4|43566.9|43546.9|43572.9|43552.9|43560.9|43540.9|0
1740662100000|2025-02-27 13:15:00|43566.4|43546.4|43562.4|43542.4|43569.9|43549.9|43557.9|43537.9|0
1740662400000|2025-02-27 13:20:00|43562.9|43542.9|43543.9|43523.9|43565.4|43545.4|43536.4|43516.4|0
1740662700000|2025-02-27 13:25:00|43543.4|43523.4|43548.4|43528.4|43548.4|43528.4|43535.9|43515.9|0
1740663000000|2025-02-27 13:30:00|43518.4|43498.4|43508.4|43488.4|43554.9|43534.9|43504.9|43484.9|0
1740663300000|2025-02-27 13:35:00|43505.9|43485.9|43527.9|43507.9|43531.9|43511.9|43491.9|43471.9|0
1740663600000|2025-02-27 13:40:00|43530.4|43510.4|43553.9|43533.9|43555.9|43535.9|43525.9|43505.9|0
1740663900000|2025-02-27 13:45:00|43556.9|43536.9|43440.4|43420.4|43588.4|43568.4|43429.9|43409.9|0
1740664200000|2025-02-27 13:50:00|43439.9|43419.9|43366.9|43346.9|43453.9|43433.9|43350.9|43330.9|0
1740664500000|2025-02-27 13:55:00|43359.9|43339.9|43397.9|43377.9|43417.4|43397.4|43359.9|43339.9|0
1740664800000|2025-02-27 14:00:00|43394.4|43374.4|43430.4|43410.4|43451.9|43431.9|43384.4|43364.4|0
1740665100000|2025-02-27 14:05:00|43426.4|43406.4|43433.4|43413.4|43456.9|43436.9|43416.4|43396.4|0
1740665400000|2025-02-27 14:10:00|43433.9|43413.9|43474.4|43454.4|43475.9|43455.9|43429.9|43409.9|0
1740665700000|2025-02-27 14:15:00|43480.4|43460.4|43446.4|43426.4|43481.4|43461.4|43443.9|43423.9|0
1740666000000|2025-02-27 14:20:00|43446.9|43426.9|43455.9|43435.9|43467.9|43447.9|43437.4|43417.4|0
1740666300000|2025-02-27 14:25:00|43452.4|43432.4|43470.9|43450.9|43470.9|43450.9|43423.4|43403.4|0
1740666600000|2025-02-27 14:30:00|43463.9|43443.9|43541.9|43521.9|43547.4|43527.4|43461.9|43441.9|0
1740666900000|2025-02-27 14:35:00|43538.9|43518.9|43657.9|43637.9|43672.9|43652.9|43538.9|43518.9|0
1740667200000|2025-02-27 14:40:00|43653.9|43633.9|43652.4|43632.4|43662.4|43642.4|43600.9|43580.9|0
1740667500000|2025-02-27 14:45:00|43657.9|43637.9|43653.9|43633.9|43690.9|43670.9|43629.9|43609.9|0
1740667800000|2025-02-27 14:50:00|43645.2|43625.2|43601.2|43581.2|43662.2|43642.2|43583.2|43563.2|0
1740668100000|2025-02-27 14:55:00|43602.7|43582.7|43561.7|43541.7|43610.2|43590.2|43525.2|43505.2|0
1740668400000|2025-02-27 15:00:00|43557.7|43537.7|43531.7|43511.7|43557.7|43537.7|43474.2|43454.2|0
1740668700000|2025-02-27 15:05:00|43531.2|43511.2|43578.2|43558.2|43590.2|43570.2|43531.2|43511.2|0
1740669000000|2025-02-27 15:10:00|43577.2|43557.2|43685.2|43665.2|43705.2|43685.2|43572.2|43552.2|0
1740669300000|2025-02-27 15:15:00|43681.2|43661.2|43749.2|43729.2|43752.2|43732.2|43678.2|43658.2|0
1740669600000|2025-02-27 15:20:00|43748.3|43728.3|43860.3|43840.3|43896.3|43876.3|43739.8|43719.8|0
1740669900000|2025-02-27 15:25:00|43856.3|43836.3|43821.8|43801.8|43863.3|43843.3|43805.8|43785.8|0
1740670200000|2025-02-27 15:30:00|43819.8|43799.8|43786.8|43766.8|43833.3|43813.3|43753.8|43733.8|0
1740670500000|2025-02-27 15:35:00|43782.3|43762.3|43842.3|43822.3|43874.3|43854.3|43739.3|43719.3|0
1740670800000|2025-02-27 15:40:00|43839.3|43819.3|43817.3|43797.3|43854.3|43834.3|43801.8|43781.8|0
1740671100000|2025-02-27 15:45:00|43812.8|43792.8|43852.3|43832.3|43861.8|43841.8|43796.3|43776.3|0
1740671400000|2025-02-27 15:50:00|43844.3|43824.3|43798.3|43778.3|43867.3|43847.3|43790.3|43770.3|0
1740671700000|2025-02-27 15:55:00|43793.3|43773.3|43743.3|43723.3|43807.3|43787.3|43734.3|43714.3|0
1740672000000|2025-02-27 16:00:00|43738.3|43718.3|43746.3|43726.3|43803.3|43783.3|43730.3|43710.3|0
1740672300000|2025-02-27 16:05:00|43747.3|43727.3|43765.3|43745.3|43779.3|43759.3|43741.3|43721.3|0
1740672600000|2025-02-27 16:10:00|43768.3|43748.3|43847.8|43827.8|43850.3|43830.3|43768.3|43748.3|0
1740672900000|2025-02-27 16:15:00|43846.3|43826.3|43885.8|43865.8|43894.8|43874.8|43845.3|43825.3|0
1740673200000|2025-02-27 16:20:00|43887.8|43867.8|43853.8|43833.8|43897.3|43877.3|43840.3|43820.3|0
1740673500000|2025-02-27 16:25:00|43856.3|43836.3|43767.3|43747.3|43862.3|43842.3|43741.3|43721.3|0
1740673800000|2025-02-27 16:30:00|43766.3|43746.3|43811.8|43791.8|43821.3|43801.3|43750.8|43730.8|0
1740674100000|2025-02-27 16:35:00|43810.3|43790.3|43781.3|43761.3|43828.3|43808.3|43767.8|43747.8|0
1740674400000|2025-02-27 16:40:00|43779.8|43759.8|43711.8|43691.8|43784.8|43764.8|43697.8|43677.8|0
1740674700000|2025-02-27 16:45:00|43712.3|43692.3|43721.3|43701.3|43736.3|43716.3|43701.3|43681.3|0
1740675000000|2025-02-27 16:50:00|43722.8|43702.8|43662.3|43642.3|43722.8|43702.8|43649.8|43629.8|0
1740675300000|2025-02-27 16:55:00|43660.3|43640.3|43630.3|43610.3|43677.3|43657.3|43620.3|43600.3|0
1740675600000|2025-02-27 17:00:00|43638.3|43618.3|43653.3|43633.3|43657.3|43637.3|43615.8|43595.8|0
1740675900000|2025-02-27 17:05:00|43655.3|43635.3|43602.8|43582.8|43658.8|43638.8|43602.8|43582.8|0
1740676200000|2025-02-27 17:10:00|43605.3|43585.3|43598.8|43578.8|43619.3|43599.3|43580.3|43560.3|0
1740676500000|2025-02-27 17:15:00|43603.8|43583.8|43568.8|43548.8|43606.8|43586.8|43560.8|43540.8|0
1740676800000|2025-02-27 17:20:00|43569.3|43549.3|43632.8|43612.8|43641.3|43621.3|43553.8|43533.8|0
1740677100000|2025-02-27 17:25:00|43631.3|43611.3|43726.3|43706.3|43727.3|43707.3|43627.3|43607.3|0
1740677400000|2025-02-27 17:30:00|43725.3|43705.3|43732.3|43712.3|43763.8|43743.8|43706.3|43686.3|0
1740677700000|2025-02-27 17:35:00|43734.8|43714.8|43718.3|43698.3|43758.3|43738.3|43718.3|43698.3|0
1740678000000|2025-02-27 17:40:00|43717.8|43697.8|43658.8|43638.8|43720.3|43700.3|43622.3|43602.3|0
1740678300000|2025-02-27 17:45:00|43656.3|43636.3|43642.8|43622.8|43694.3|43674.3|43639.8|43619.8|0
1740678600000|2025-02-27 17:50:00|43644.3|43624.3|43678.8|43658.8|43696.8|43676.8|43616.8|43596.8|0
1740678900000|2025-02-27 17:55:00|43678.3|43658.3|43680.3|43660.3|43694.3|43674.3|43663.3|43643.3|0
1740679200000|2025-02-27 18:00:00|43683.3|43663.3|43695.3|43675.3|43734.3|43714.3|43683.3|43663.3|0
1740679500000|2025-02-27 18:05:00|43689.3|43669.3|43680.3|43660.3|43702.3|43682.3|43666.8|43646.8|0
1740679800000|2025-02-27 18:10:00|43679.3|43659.3|43736.8|43716.8|43752.8|43732.8|43669.3|43649.3|0
1740680100000|2025-02-27 18:15:00|43738.8|43718.8|43734.3|43714.3|43759.8|43739.8|43712.3|43692.3|0
1740680400000|2025-02-27 18:20:00|43734.8|43714.8|43767.3|43747.3|43773.8|43753.8|43715.3|43695.3|0
1740680700000|2025-02-27 18:25:00|43766.3|43746.3|43727.8|43707.8|43768.8|43748.8|43723.3|43703.3|0
1740681000000|2025-02-27 18:30:00|43730.8|43710.8|43748.8|43728.8|43750.3|43730.3|43709.3|43689.3|0
1740681300000|2025-02-27 18:35:00|43749.3|43729.3|43756.8|43736.8|43759.8|43739.8|43728.8|43708.8|0
1740681600000|2025-02-27 18:40:00|43758.8|43738.8|43722.8|43702.8|43759.8|43739.8|43709.3|43689.3|0
1740681900000|2025-02-27 18:45:00|43724.3|43704.3|43728.8|43708.8|43734.8|43714.8|43704.3|43684.3|0
1740682200000|2025-02-27 18:50:00|43724.3|43704.3|43740.3|43720.3|43742.8|43722.8|43694.3|43674.3|0
1740682500000|2025-02-27 18:55:00|43741.8|43721.8|43682.8|43662.8|43747.3|43727.3|43679.3|43659.3|0
1740682800000|2025-02-27 19:00:00|43689.3|43669.3|43674.3|43654.3|43701.3|43681.3|43659.3|43639.3|0
1740683100000|2025-02-27 19:05:00|43672.3|43652.3|43661.3|43641.3|43681.3|43661.3|43646.3|43626.3|0
1740683400000|2025-02-27 19:10:00|43659.8|43639.8|43616.8|43596.8|43667.3|43647.3|43611.3|43591.3|0
1740683700000|2025-02-27 19:15:00|43615.3|43595.3|43624.3|43604.3|43626.8|43606.8|43592.3|43572.3|0
1740684000000|2025-02-27 19:20:00|43626.3|43606.3|43582.3|43562.3|43646.3|43626.3|43570.3|43550.3|0
1740684300000|2025-02-27 19:25:00|43581.3|43561.3|43519.3|43499.3|43583.8|43563.8|43513.8|43493.8|0
1740684600000|2025-02-27 19:30:00|43518.8|43498.8|43406.8|43386.8|43520.3|43500.3|43379.3|43359.3|0
1740684900000|2025-02-27 19:35:00|43407.3|43387.3|43410.3|43390.3|43447.3|43427.3|43401.3|43381.3|0
1740685200000|2025-02-27 19:40:00|43411.8|43391.8|43393.3|43373.3|43412.8|43392.8|43333.3|43313.3|0
1740685500000|2025-02-27 19:45:00|43391.3|43371.3|43383.8|43363.8|43429.3|43409.3|43355.3|43335.3|0
1740685800000|2025-02-27 19:50:00|43383.3|43363.3|43408.8|43388.8|43440.8|43420.8|43363.3|43343.3|0
1740686100000|2025-02-27 19:55:00|43411.3|43391.3|43394.3|43374.3|43427.3|43407.3|43383.3|43363.3|0
1740686400000|2025-02-27 20:00:00|43391.3|43371.3|43321.3|43301.3|43396.3|43376.3|43287.8|43267.8|0
1740686700000|2025-02-27 20:05:00|43324.8|43304.8|43333.3|43313.3|43353.8|43333.8|43307.8|43287.8|0
1740687000000|2025-02-27 20:10:00|43329.8|43309.8|43308.3|43288.3|43335.3|43315.3|43274.8|43254.8|0
1740687300000|2025-02-27 20:15:00|43305.3|43285.3|43290.3|43270.3|43322.8|43302.8|43274.3|43254.3|0
1740687600000|2025-02-27 20:20:00|43287.8|43267.8|43327.8|43307.8|43366.3|43346.3|43274.8|43254.8|0
1740687900000|2025-02-27 20:25:00|43331.8|43311.8|43259.8|43239.8|43346.8|43326.8|43253.8|43233.8|0
1740688200000|2025-02-27 20:30:00|43258.3|43238.3|43321.3|43301.3|43346.3|43326.3|43258.3|43238.3|0
1740688500000|2025-02-27 20:35:00|43317.3|43297.3|43293.3|43273.3|43355.8|43335.8|43287.3|43267.3|0
1740688800000|2025-02-27 20:40:00|43292.8|43272.8|43285.3|43265.3|43301.3|43281.3|43264.8|43244.8|0
1740689100000|2025-02-27 20:45:00|43283.3|43263.3|43305.8|43285.8|43312.8|43292.8|43261.3|43241.3|0
1740689400000|2025-02-27 20:50:00|43280.8|43260.8|43263.8|43243.8|43321.3|43301.3|43263.3|43243.3|0
1740689700000|2025-02-27 20:55:00|43273.3|43253.3|43255.3|43235.3|43283.8|43263.8|43229.3|43209.3|0
1740690000000|2025-02-27 21:00:00|43229.9|43209.9|43240.9|43220.9|43244.9|43224.9|43205.9|43185.9|0
1740690300000|2025-02-27 21:05:00|43237.9|43217.9|43244.9|43224.9|43251.4|43231.4|43229.9|43209.9|0
1740690600000|2025-02-27 21:10:00|43245.4|43225.4|43236.9|43216.9|43245.4|43225.4|43221.4|43201.4|0
1740690900000|2025-02-27 21:15:00|43235.4|43215.4|43266.4|43246.4|43268.4|43248.4|43226.4|43206.4|0
1740691200000|2025-02-27 21:20:00|43266.9|43246.9|43258.9|43238.9|43268.4|43248.4|43250.4|43230.4|0
1740691500000|2025-02-27 21:25:00|43257.9|43237.9|43256.9|43236.9|43263.4|43243.4|43252.4|43232.4|0
1740691800000|2025-02-27 21:30:00|43257.4|43237.4|43268.9|43248.9|43272.4|43252.4|43257.4|43237.4|0
1740692100000|2025-02-27 21:35:00|43268.4|43248.4|43255.9|43235.9|43273.4|43253.4|43254.9|43234.9|0
1740692400000|2025-02-27 21:40:00|43256.9|43236.9|43256.9|43236.9|43264.4|43244.4|43253.9|43233.9|0
1740692700000|2025-02-27 21:45:00|43256.4|43236.4|43259.9|43239.9|43265.4|43245.4|43256.4|43236.4|0
1740693000000|2025-02-27 21:50:00|43259.4|43239.4|43237.4|43217.4|43263.4|43243.4|43237.4|43217.4|0
1740693300000|2025-02-27 21:55:00|43239.4|43219.4|43242.3|43222.3|43248.4|43228.4|43236.9|43216.9|0
1740693600000|2025-02-27 22:00:00|43242.5|43222.5|43236.7|43216.7|43246.2|43226.2|43236.7|43216.7|0
1740693900000|2025-02-27 22:05:00|43234.7|43214.7|43234.5|43214.5|43236.5|43216.5|43228.8|43208.8|0
1740694200000|2025-02-27 22:10:00|43234.6|43214.6|43249.4|43229.4|43249.4|43229.4|43234.6|43214.6|0
1740694500000|2025-02-27 22:15:00|43249.7|43229.7|43251|43231|43251.1|43231.1|43248.1|43228.1|0
1740694800000|2025-02-27 22:20:00|43251.6|43231.6|43251.2|43231.2|43252.2|43232.2|43250.9|43230.9|0
1740695100000|2025-02-27 22:25:00|43251.4|43231.4|43253.5|43233.5|43255.5|43235.5|43246.9|43226.9|0
1740695400000|2025-02-27 22:30:00|43250.3|43230.3|43249.8|43229.8|43252.4|43232.4|43249.3|43229.3|0
1740695700000|2025-02-27 22:35:00|43248.7|43228.7|43251.1|43231.1|43251.4|43231.4|43246.9|43226.9|0
1740696000000|2025-02-27 22:40:00|43252.2|43232.2|43255.5|43235.5|43259|43239|43252.2|43232.2|0
1740696300000|2025-02-27 22:45:00|43255.7|43235.7|43262.1|43242.1|43266.8|43246.8|43255.7|43235.7|0
1740696600000|2025-02-27 22:50:00|43262.3|43242.3|43261.6|43241.6|43263.9|43243.9|43259.9|43239.9|0
1740696900000|2025-02-27 22:55:00|43261.4|43241.4|43264.8|43244.8|43265.6|43245.6|43260.1|43240.1|0
1740697200000|2025-02-27 23:00:00|43265.9|43245.9|43286.4|43266.4|43306.9|43286.9|43265.9|43245.9|0
1740697500000|2025-02-27 23:05:00|43283.4|43263.4|43292.4|43272.4|43294.9|43274.9|43280.4|43260.4|0
1740697800000|2025-02-27 23:10:00|43290.9|43270.9|43276.9|43256.9|43296.4|43276.4|43272.9|43252.9|0
1740698100000|2025-02-27 23:15:00|43277.9|43257.9|43281.4|43261.4|43286.4|43266.4|43269.4|43249.4|0
1740698400000|2025-02-27 23:20:00|43280.4|43260.4|43272.9|43252.9|43288.4|43268.4|43272.9|43252.9|0
1740698700000|2025-02-27 23:25:00|43274.4|43254.4|43271.4|43251.4|43276.4|43256.4|43264.4|43244.4|0
1740699000000|2025-02-27 23:30:00|43271.9|43251.9|43270.9|43250.9|43287.4|43267.4|43267.9|43247.9|0
1740699300000|2025-02-27 23:35:00|43271.4|43251.4|43279.9|43259.9|43287.4|43267.4|43271.4|43251.4|0
1740699600000|2025-02-27 23:40:00|43280.9|43260.9|43255.9|43235.9|43286.4|43266.4|43255.9|43235.9|0
1740699900000|2025-02-27 23:45:00|43252.9|43232.9|43264.9|43244.9|43272.9|43252.9|43245.4|43225.4|0
1740700200000|2025-02-27 23:50:00|43265.4|43245.4|43267.4|43247.4|43270.9|43250.9|43260.9|43240.9|0
1740700500000|2025-02-27 23:55:00|43268.9|43248.9|43273.4|43253.4|43277.9|43257.9|43267.4|43247.4|0
1740700800000|2025-02-28 00:00:00|43270.9|43250.9|43271.4|43251.4|43287.4|43267.4|43269.9|43249.9|0
1740701100000|2025-02-28 00:05:00|43270.9|43250.9|43272.9|43252.9|43281.4|43261.4|43267.4|43247.4|0
1740701400000|2025-02-28 00:10:00|43274.4|43254.4|43251.9|43231.9|43278.9|43258.9|43251.9|43231.9|0
1740701700000|2025-02-28 00:15:00|43252.4|43232.4|43257.4|43237.4|43265.9|43245.9|43248.4|43228.4|0
1740702000000|2025-02-28 00:20:00|43257.9|43237.9|43242.9|43222.9|43262.4|43242.4|43242.9|43222.9|0
1740702300000|2025-02-28 00:25:00|43241.9|43221.9|43235.9|43215.9|43244.9|43224.9|43228.9|43208.9|0
1740702600000|2025-02-28 00:30:00|43235.4|43215.4|43226.9|43206.9|43238.9|43218.9|43223.9|43203.9|0
1740702900000|2025-02-28 00:35:00|43228.9|43208.9|43245.4|43225.4|43246.9|43226.9|43225.9|43205.9|0
1740703200000|2025-02-28 00:40:00|43244.9|43224.9|43213.9|43193.9|43246.4|43226.4|43208.4|43188.4|0
1740703500000|2025-02-28 00:45:00|43213.4|43193.4|43213.4|43193.4|43218.4|43198.4|43202.9|43182.9|0
1740703800000|2025-02-28 00:50:00|43212.9|43192.9|43210.9|43190.9|43218.9|43198.9|43201.4|43181.4|0
1740704100000|2025-02-28 00:55:00|43210.4|43190.4|43200.9|43180.9|43213.4|43193.4|43200.9|43180.9|0
1740704400000|2025-02-28 01:00:00|43203.9|43183.9|43226.9|43206.9|43228.9|43208.9|43193.9|43173.9|0
1740704700000|2025-02-28 01:05:00|43226.4|43206.4|43230.9|43210.9|43231.9|43211.9|43216.9|43196.9|0
1740705000000|2025-02-28 01:10:00|43231.4|43211.4|43239.9|43219.9|43243.9|43223.9|43221.4|43201.4|0
1740705300000|2025-02-28 01:15:00|43239.4|43219.4|43242.9|43222.9|43256.4|43236.4|43238.9|43218.9|0
1740705600000|2025-02-28 01:20:00|43242.4|43222.4|43250.9|43230.9|43259.9|43239.9|43240.9|43220.9|0
1740705900000|2025-02-28 01:25:00|43251.4|43231.4|43226.9|43206.9|43251.4|43231.4|43226.9|43206.9|0
1740706200000|2025-02-28 01:30:00|43226.4|43206.4|43184.9|43164.9|43226.4|43206.4|43109.9|43089.9|0
1740706500000|2025-02-28 01:35:00|43184.4|43164.4|43219.4|43199.4|43224.4|43204.4|43183.9|43163.9|0
1740706800000|2025-02-28 01:40:00|43220.9|43200.9|43241.4|43221.4|43242.4|43222.4|43214.4|43194.4|0
1740707100000|2025-02-28 01:45:00|43238.9|43218.9|43222.9|43202.9|43239.4|43219.4|43216.4|43196.4|0
1740707400000|2025-02-28 01:50:00|43222.4|43202.4|43220.4|43200.4|43234.9|43214.9|43214.9|43194.9|0
1740707700000|2025-02-28 01:55:00|43220.9|43200.9|43203.9|43183.9|43229.4|43209.4|43200.4|43180.4|0
1740708000000|2025-02-28 02:00:00|43205.4|43185.4|43224.4|43204.4|43230.4|43210.4|43199.9|43179.9|0
1740708300000|2025-02-28 02:05:00|43224.9|43204.9|43228.9|43208.9|43242.9|43222.9|43218.9|43198.9|0
1740708600000|2025-02-28 02:10:00|43227.9|43207.9|43217.9|43197.9|43227.9|43207.9|43212.9|43192.9|0
1740708900000|2025-02-28 02:15:00|43215.9|43195.9|43204.4|43184.4|43217.9|43197.9|43198.4|43178.4|0
1740709200000|2025-02-28 02:20:00|43202.9|43182.9|43203.4|43183.4|43210.9|43190.9|43189.9|43169.9|0
1740709500000|2025-02-28 02:25:00|43203.9|43183.9|43222.4|43202.4|43223.9|43203.9|43200.4|43180.4|0
1740709800000|2025-02-28 02:30:00|43224.9|43204.9|43221.4|43201.4|43232.9|43212.9|43219.9|43199.9|0
1740710100000|2025-02-28 02:35:00|43218.9|43198.9|43188.9|43168.9|43224.9|43204.9|43181.9|43161.9|0
1740710400000|2025-02-28 02:40:00|43188.4|43168.4|43167.9|43147.9|43190.9|43170.9|43160.4|43140.4|0
1740710700000|2025-02-28 02:45:00|43167.4|43147.4|43158.9|43138.9|43190.9|43170.9|43155.4|43135.4|0
1740711000000|2025-02-28 02:50:00|43157.4|43137.4|43167.4|43147.4|43176.4|43156.4|43157.4|43137.4|0
1740711300000|2025-02-28 02:55:00|43166.9|43146.9|43162.4|43142.4|43179.9|43159.9|43160.4|43140.4|0
1740711600000|2025-02-28 03:00:00|43165.9|43145.9|43159.4|43139.4|43172.9|43152.9|43155.9|43135.9|0
1740711900000|2025-02-28 03:05:00|43159.9|43139.9|43167.4|43147.4|43178.4|43158.4|43156.4|43136.4|0
1740712200000|2025-02-28 03:10:00|43167.9|43147.9|43165.4|43145.4|43171.4|43151.4|43143.9|43123.9|0
1740712500000|2025-02-28 03:15:00|43165.9|43145.9|43149.9|43129.9|43165.9|43145.9|43135.9|43115.9|0
1740712800000|2025-02-28 03:20:00|43149.4|43129.4|43162.4|43142.4|43163.9|43143.9|43140.4|43120.4|0
1740713100000|2025-02-28 03:25:00|43162.9|43142.9|43165.4|43145.4|43182.4|43162.4|43162.9|43142.9|0
1740713400000|2025-02-28 03:30:00|43164.9|43144.9|43139.4|43119.4|43174.9|43154.9|43137.4|43117.4|0
1740713700000|2025-02-28 03:35:00|43139.9|43119.9|43144.4|43124.4|43145.9|43125.9|43120.4|43100.4|0
1740714000000|2025-02-28 03:40:00|43144.9|43124.9|43159.9|43139.9|43160.4|43140.4|43143.9|43123.9|0
1740714300000|2025-02-28 03:45:00|43159.4|43139.4|43120.9|43100.9|43165.4|43145.4|43120.9|43100.9|0
1740714600000|2025-02-28 03:50:00|43120.4|43100.4|43158.9|43138.9|43176.9|43156.9|43120.4|43100.4|0
1740714900000|2025-02-28 03:55:00|43158.4|43138.4|43158.4|43138.4|43160.9|43140.9|43145.9|43125.9|0
1740715200000|2025-02-28 04:00:00|43161.4|43141.4|43152.9|43132.9|43167.4|43147.4|43147.4|43127.4|0
1740715500000|2025-02-28 04:05:00|43153.4|43133.4|43162.9|43142.9|43178.9|43158.9|43146.9|43126.9|0
1740715800000|2025-02-28 04:10:00|43163.4|43143.4|43167.9|43147.9|43171.9|43151.9|43161.4|43141.4|0
1740716100000|2025-02-28 04:15:00|43167.4|43147.4|43183.9|43163.9|43185.9|43165.9|43163.4|43143.4|0
1740716400000|2025-02-28 04:20:00|43183.4|43163.4|43215.4|43195.4|43215.9|43195.9|43178.9|43158.9|0
1740716700000|2025-02-28 04:25:00|43214.9|43194.9|43219.9|43199.9|43220.4|43200.4|43206.9|43186.9|0
1740717000000|2025-02-28 04:30:00|43220.9|43200.9|43218.4|43198.4|43228.9|43208.9|43215.9|43195.9|0
1740717300000|2025-02-28 04:35:00|43216.9|43196.9|43213.4|43193.4|43223.9|43203.9|43210.9|43190.9|0
1740717600000|2025-02-28 04:40:00|43213.9|43193.9|43223.9|43203.9|43226.4|43206.4|43207.4|43187.4|0
1740717900000|2025-02-28 04:45:00|43223.4|43203.4|43223.9|43203.9|43242.4|43222.4|43223.4|43203.4|0
1740718200000|2025-02-28 04:50:00|43224.4|43204.4|43237.9|43217.9|43237.9|43217.9|43214.4|43194.4|0
1740718500000|2025-02-28 04:55:00|43238.4|43218.4|43228.9|43208.9|43240.9|43220.9|43221.9|43201.9|0
1740718800000|2025-02-28 05:00:00|43227.9|43207.9|43234.9|43214.9|43245.9|43225.9|43222.4|43202.4|0
1740719100000|2025-02-28 05:05:00|43235.9|43215.9|43243.9|43223.9|43249.9|43229.9|43234.9|43214.9|0
1740719400000|2025-02-28 05:10:00|43243.4|43223.4|43235.9|43215.9|43247.9|43227.9|43234.9|43214.9|0
1740719700000|2025-02-28 05:15:00|43236.4|43216.4|43230.4|43210.4|43237.9|43217.9|43227.9|43207.9|0
1740720000000|2025-02-28 05:20:00|43230.9|43210.9|43230.4|43210.4|43235.4|43215.4|43224.4|43204.4|0
1740720300000|2025-02-28 05:25:00|43230.9|43210.9|43223.9|43203.9|43230.9|43210.9|43220.4|43200.4|0
1740720600000|2025-02-28 05:30:00|43224.4|43204.4|43219.4|43199.4|43224.9|43204.9|43214.9|43194.9|0
1740720900000|2025-02-28 05:35:00|43219.9|43199.9|43227.9|43207.9|43229.4|43209.4|43217.9|43197.9|0
1740721200000|2025-02-28 05:40:00|43228.9|43208.9|43238.9|43218.9|43238.9|43218.9|43224.4|43204.4|0
1740721500000|2025-02-28 05:45:00|43237.9|43217.9|43235.4|43215.4|43239.4|43219.4|43231.9|43211.9|0
1740721800000|2025-02-28 05:50:00|43235.9|43215.9|43233.4|43213.4|43242.4|43222.4|43229.9|43209.9|0
1740722100000|2025-02-28 05:55:00|43233.9|43213.9|43232.4|43212.4|43237.9|43217.9|43229.9|43209.9|0
1740722400000|2025-02-28 06:00:00|43235.9|43215.9|43236.9|43216.9|43238.9|43218.9|43226.4|43206.4|0
1740722700000|2025-02-28 06:05:00|43237.4|43217.4|43240.9|43220.9|43247.4|43227.4|43235.9|43215.9|0
1740723000000|2025-02-28 06:10:00|43239.9|43219.9|43245.4|43225.4|43246.9|43226.9|43227.9|43207.9|0
1740723300000|2025-02-28 06:15:00|43245.9|43225.9|43266.9|43246.9|43269.9|43249.9|43244.9|43224.9|0
1740723600000|2025-02-28 06:20:00|43267.4|43247.4|43261.9|43241.9|43272.4|43252.4|43260.9|43240.9|0
1740723900000|2025-02-28 06:25:00|43260.9|43240.9|43255.4|43235.4|43264.9|43244.9|43254.4|43234.4|0
1740724200000|2025-02-28 06:30:00|43257.4|43237.4|43242.4|43222.4|43259.4|43239.4|43236.4|43216.4|0
1740724500000|2025-02-28 06:35:00|43237.9|43217.9|43242.9|43222.9|43244.4|43224.4|43223.9|43203.9|0
1740724800000|2025-02-28 06:40:00|43242.4|43222.4|43238.9|43218.9|43249.9|43229.9|43237.4|43217.4|0
1740725100000|2025-02-28 06:45:00|43239.4|43219.4|43252.9|43232.9|43252.9|43232.9|43230.9|43210.9|0
1740725400000|2025-02-28 06:50:00|43253.4|43233.4|43233.4|43213.4|43253.9|43233.9|43231.4|43211.4|0
1740725700000|2025-02-28 06:55:00|43232.9|43212.9|43226.9|43206.9|43234.4|43214.4|43219.9|43199.9|0
1740726000000|2025-02-28 07:00:00|43227.9|43207.9|43232.9|43212.9|43249.9|43229.9|43209.4|43189.4|0
1740726300000|2025-02-28 07:05:00|43234.4|43214.4|43208.9|43188.9|43237.4|43217.4|43206.9|43186.9|0
1740726600000|2025-02-28 07:10:00|43210.9|43190.9|43205.4|43185.4|43228.4|43208.4|43201.9|43181.9|0
1740726900000|2025-02-28 07:15:00|43204.9|43184.9|43222.9|43202.9|43227.9|43207.9|43200.4|43180.4|0
1740727200000|2025-02-28 07:20:00|43223.4|43203.4|43225.9|43205.9|43235.9|43215.9|43213.9|43193.9|0
1740727500000|2025-02-28 07:25:00|43227.9|43207.9|43220.4|43200.4|43239.9|43219.9|43218.9|43198.9|0
1740727800000|2025-02-28 07:30:00|43219.9|43199.9|43212.4|43192.4|43222.9|43202.9|43203.9|43183.9|0
1740728100000|2025-02-28 07:35:00|43211.9|43191.9|43241.4|43221.4|43242.4|43222.4|43211.9|43191.9|0
1740728400000|2025-02-28 07:40:00|43240.9|43220.9|43268.4|43248.4|43270.4|43250.4|43238.4|43218.4|0
1740728700000|2025-02-28 07:45:00|43267.4|43247.4|43278.4|43258.4|43282.9|43262.9|43267.4|43247.4|0
1740729000000|2025-02-28 07:50:00|43279.9|43259.9|43290.4|43270.4|43292.9|43272.9|43275.9|43255.9|0
1740729300000|2025-02-28 07:55:00|43290.9|43270.9|43288.4|43268.4|43297.4|43277.4|43278.9|43258.9|0
1740729600000|2025-02-28 08:00:00|43285.9|43265.9|43314.9|43294.9|43320.9|43300.9|43279.4|43259.4|0
1740729900000|2025-02-28 08:05:00|43315.4|43295.4|43317.9|43297.9|43323.4|43303.4|43300.9|43280.9|0
1740730200000|2025-02-28 08:10:00|43319.4|43299.4|43278.9|43258.9|43319.9|43299.9|43273.9|43253.9|0
1740730500000|2025-02-28 08:15:00|43280.9|43260.9|43294.9|43274.9|43305.4|43285.4|43280.9|43260.9|0
1740730800000|2025-02-28 08:20:00|43293.9|43273.9|43317.9|43297.9|43322.4|43302.4|43293.4|43273.4|0
1740731100000|2025-02-28 08:25:00|43317.4|43297.4|43331.9|43311.9|43339.9|43319.9|43309.9|43289.9|0
1740731400000|2025-02-28 08:30:00|43331.4|43311.4|43330.9|43310.9|43333.4|43313.4|43312.9|43292.9|0
1740731700000|2025-02-28 08:35:00|43329.9|43309.9|43319.9|43299.9|43330.4|43310.4|43312.4|43292.4|0
1740732000000|2025-02-28 08:40:00|43320.9|43300.9|43308.9|43288.9|43321.9|43301.9|43299.9|43279.9|0
1740732300000|2025-02-28 08:45:00|43309.9|43289.9|43314.4|43294.4|43317.4|43297.4|43305.9|43285.9|0
1740732600000|2025-02-28 08:50:00|43314.9|43294.9|43329.9|43309.9|43337.4|43317.4|43308.9|43288.9|0
1740732900000|2025-02-28 08:55:00|43329.4|43309.4|43334.9|43314.9|43344.9|43324.9|43327.4|43307.4|0
1740733200000|2025-02-28 09:00:00|43335.4|43315.4|43341.9|43321.9|43345.9|43325.9|43324.9|43304.9|0
1740733500000|2025-02-28 09:05:00|43346.9|43326.9|43327.9|43307.9|43349.9|43329.9|43327.9|43307.9|0
1740733800000|2025-02-28 09:10:00|43327.4|43307.4|43344.4|43324.4|43353.4|43333.4|43322.9|43302.9|0
1740734100000|2025-02-28 09:15:00|43344.9|43324.9|43335.9|43315.9|43358.9|43338.9|43334.9|43314.9|0
1740734400000|2025-02-28 09:20:00|43340.9|43320.9|43346.4|43326.4|43351.9|43331.9|43329.9|43309.9|0
1740734700000|2025-02-28 09:25:00|43345.4|43325.4|43351.9|43331.9|43353.4|43333.4|43340.4|43320.4|0
1740735000000|2025-02-28 09:30:00|43350.9|43330.9|43347.9|43327.9|43351.9|43331.9|43338.9|43318.9|0
1740735300000|2025-02-28 09:35:00|43346.9|43326.9|43345.4|43325.4|43353.9|43333.9|43338.9|43318.9|0
1740735600000|2025-02-28 09:40:00|43344.9|43324.9|43338.9|43318.9|43344.9|43324.9|43324.9|43304.9|0
1740735900000|2025-02-28 09:45:00|43337.9|43317.9|43345.9|43325.9|43348.9|43328.9|43332.9|43312.9|0
1740736200000|2025-02-28 09:50:00|43346.4|43326.4|43339.4|43319.4|43350.9|43330.9|43336.9|43316.9|0
1740736500000|2025-02-28 09:55:00|43339.9|43319.9|43338.4|43318.4|43340.9|43320.9|43328.9|43308.9|0
1740736800000|2025-02-28 10:00:00|43337.9|43317.9|43352.4|43332.4|43353.9|43333.9|43337.4|43317.4|0
1740737100000|2025-02-28 10:05:00|43352.9|43332.9|43355.4|43335.4|43363.9|43343.9|43344.9|43324.9|0
1740737400000|2025-02-28 10:10:00|43354.9|43334.9|43348.9|43328.9|43356.9|43336.9|43345.9|43325.9|0
1740737700000|2025-02-28 10:15:00|43348.4|43328.4|43356.9|43336.9|43362.9|43342.9|43342.9|43322.9|0
1740738000000|2025-02-28 10:20:00|43357.4|43337.4|43366.9|43346.9|43370.9|43350.9|43354.9|43334.9|0
1740738300000|2025-02-28 10:25:00|43366.4|43346.4|43362.9|43342.9|43369.4|43349.4|43353.9|43333.9|0
1740738600000|2025-02-28 10:30:00|43363.4|43343.4|43372.4|43352.4|43377.4|43357.4|43361.9|43341.9|0
1740738900000|2025-02-28 10:35:00|43371.9|43351.9|43379.9|43359.9|43383.4|43363.4|43368.9|43348.9|0
1740739200000|2025-02-28 10:40:00|43380.4|43360.4|43386.9|43366.9|43389.4|43369.4|43378.9|43358.9|0
1740739500000|2025-02-28 10:45:00|43386.4|43366.4|43379.9|43359.9|43386.9|43366.9|43376.9|43356.9|0
1740739800000|2025-02-28 10:50:00|43380.4|43360.4|43375.4|43355.4|43382.9|43362.9|43374.4|43354.4|0
1740740100000|2025-02-28 10:55:00|43375.9|43355.9|43365.9|43345.9|43375.9|43355.9|43364.9|43344.9|0
1740740400000|2025-02-28 11:00:00|43366.9|43346.9|43373.9|43353.9|43380.4|43360.4|43366.9|43346.9|0
1740740700000|2025-02-28 11:05:00|43372.4|43352.4|43379.9|43359.9|43381.9|43361.9|43366.4|43346.4|0
1740741000000|2025-02-28 11:10:00|43379.4|43359.4|43368.9|43348.9|43380.4|43360.4|43366.4|43346.4|0
1740741300000|2025-02-28 11:15:00|43368.4|43348.4|43374.9|43354.9|43375.9|43355.9|43365.9|43345.9|0
1740741600000|2025-02-28 11:20:00|43374.4|43354.4|43380.9|43360.9|43383.9|43363.9|43372.9|43352.9|0
1740741900000|2025-02-28 11:25:00|43379.9|43359.9|43389.9|43369.9|43391.9|43371.9|43379.4|43359.4|0
1740742200000|2025-02-28 11:30:00|43390.4|43370.4|43378.4|43358.4|43391.9|43371.9|43358.9|43338.9|0
1740742500000|2025-02-28 11:35:00|43374.9|43354.9|43378.9|43358.9|43380.9|43360.9|43369.4|43349.4|0
1740742800000|2025-02-28 11:40:00|43379.9|43359.9|43386.9|43366.9|43398.9|43378.9|43379.4|43359.4|0
1740743100000|2025-02-28 11:45:00|43386.4|43366.4|43383.9|43363.9|43388.9|43368.9|43378.9|43358.9|0
1740743400000|2025-02-28 11:50:00|43384.4|43364.4|43376.9|43356.9|43386.9|43366.9|43374.9|43354.9|0
1740743700000|2025-02-28 11:55:00|43377.4|43357.4|43388.9|43368.9|43390.4|43370.4|43376.9|43356.9|0
1740744000000|2025-02-28 12:00:00|43387.4|43367.4|43384.9|43364.9|43411.4|43391.4|43380.9|43360.9|0
1740744300000|2025-02-28 12:05:00|43385.4|43365.4|43393.9|43373.9|43395.4|43375.4|43370.4|43350.4|0
1740744600000|2025-02-28 12:10:00|43393.4|43373.4|43400.9|43380.9|43407.9|43387.9|43393.4|43373.4|0
1740744900000|2025-02-28 12:15:00|43397.9|43377.9|43399.9|43379.9|43412.9|43392.9|43390.9|43370.9|0
1740745200000|2025-02-28 12:20:00|43400.4|43380.4|43409.9|43389.9|43415.4|43395.4|43393.9|43373.9|0
1740745500000|2025-02-28 12:25:00|43410.4|43390.4|43400.9|43380.9|43413.9|43393.9|43395.9|43375.9|0
1740745800000|2025-02-28 12:30:00|43401.4|43381.4|43400.4|43380.4|43409.9|43389.9|43384.4|43364.4|0
1740746100000|2025-02-28 12:35:00|43400.9|43380.9|43422.4|43402.4|43422.9|43402.9|43392.9|43372.9|0
1740746400000|2025-02-28 12:40:00|43423.9|43403.9|43421.9|43401.9|43429.9|43409.9|43403.9|43383.9|0
1740746700000|2025-02-28 12:45:00|43420.9|43400.9|43416.9|43396.9|43431.9|43411.9|43411.9|43391.9|0
1740747000000|2025-02-28 12:50:00|43417.4|43397.4|43415.4|43395.4|43424.9|43404.9|43400.4|43380.4|0
1740747300000|2025-02-28 12:55:00|43416.9|43396.9|43415.9|43395.9|43422.9|43402.9|43404.9|43384.9|0
1740747600000|2025-02-28 13:00:00|43415.4|43395.4|43429.9|43409.9|43431.9|43411.9|43407.4|43387.4|0
1740747900000|2025-02-28 13:05:00|43428.9|43408.9|43443.9|43423.9|43444.9|43424.9|43419.9|43399.9|0
1740748200000|2025-02-28 13:10:00|43445.9|43425.9|43446.9|43426.9|43454.4|43434.4|43437.9|43417.9|0
1740748500000|2025-02-28 13:15:00|43444.9|43424.9|43435.4|43415.4|43446.9|43426.9|43424.4|43404.4|0
1740748800000|2025-02-28 13:20:00|43432.9|43412.9|43419.9|43399.9|43438.9|43418.9|43419.9|43399.9|0
1740749100000|2025-02-28 13:25:00|43420.4|43400.4|43430.4|43410.4|43433.4|43413.4|43407.9|43387.9|0
1740749400000|2025-02-28 13:30:00|43431.4|43411.4|43439.9|43419.9|43479.4|43459.4|43427.9|43407.9|0
1740749700000|2025-02-28 13:35:00|43441.9|43421.9|43459.4|43439.4|43469.9|43449.9|43433.4|43413.4|0
1740750000000|2025-02-28 13:40:00|43464.4|43444.4|43446.4|43426.4|43473.4|43453.4|43433.4|43413.4|0
1740750300000|2025-02-28 13:45:00|43448.9|43428.9|43440.9|43420.9|43459.4|43439.4|43438.9|43418.9|0
1740750600000|2025-02-28 13:50:00|43440.4|43420.4|43426.4|43406.4|43440.9|43420.9|43421.4|43401.4|0
1740750900000|2025-02-28 13:55:00|43427.4|43407.4|43417.9|43397.9|43430.9|43410.9|43413.4|43393.4|0
1740751200000|2025-02-28 14:00:00|43420.4|43400.4|43406.9|43386.9|43430.9|43410.9|43386.9|43366.9|0
1740751500000|2025-02-28 14:05:00|43405.9|43385.9|43400.4|43380.4|43412.4|43392.4|43388.9|43368.9|0
1740751800000|2025-02-28 14:10:00|43399.9|43379.9|43427.9|43407.9|43428.4|43408.4|43390.9|43370.9|0
1740752100000|2025-02-28 14:15:00|43428.4|43408.4|43428.9|43408.9|43439.9|43419.9|43420.9|43400.9|0
1740752400000|2025-02-28 14:20:00|43427.4|43407.4|43413.4|43393.4|43429.9|43409.9|43412.9|43392.9|0
1740752700000|2025-02-28 14:25:00|43410.9|43390.9|43297.9|43277.9|43410.9|43390.9|43297.9|43277.9|0
1740753000000|2025-02-28 14:30:00|43295.4|43275.4|43246.4|43226.4|43390.9|43370.9|43239.9|43219.9|0
1740753300000|2025-02-28 14:35:00|43253.4|43233.4|43370.4|43350.4|43377.9|43357.9|43241.9|43221.9|0
1740753600000|2025-02-28 14:40:00|43366.4|43346.4|43374.9|43354.9|43397.9|43377.9|43322.4|43302.4|0
1740753900000|2025-02-28 14:45:00|43375.4|43355.4|43337.9|43317.9|43388.4|43368.4|43291.9|43271.9|0
1740754200000|2025-02-28 14:50:00|43340.4|43320.4|43393.9|43373.9|43404.4|43384.4|43315.9|43295.9|0
1740754500000|2025-02-28 14:55:00|43401.4|43381.4|43431.4|43411.4|43433.4|43413.4|43355.9|43335.9|0
1740754800000|2025-02-28 15:00:00|43422.9|43402.9|43477.4|43457.4|43494.4|43474.4|43416.4|43396.4|0
1740755100000|2025-02-28 15:05:00|43478.9|43458.9|43494.9|43474.9|43508.9|43488.9|43439.9|43419.9|0
1740755400000|2025-02-28 15:10:00|43485.4|43465.4|43515.9|43495.9|43522.9|43502.9|43476.9|43456.9|0
1740755700000|2025-02-28 15:15:00|43514.9|43494.9|43405.9|43385.9|43518.9|43498.9|43392.9|43372.9|0
1740756000000|2025-02-28 15:20:00|43400.9|43380.9|43482.4|43462.4|43491.4|43471.4|43384.9|43364.9|0
1740756300000|2025-02-28 15:25:00|43478.9|43458.9|43495.4|43475.4|43502.4|43482.4|43475.9|43455.9|0
1740756600000|2025-02-28 15:30:00|43491.9|43471.9|43490.9|43470.9|43508.9|43488.9|43461.4|43441.4|0
1740756900000|2025-02-28 15:35:00|43490.4|43470.4|43474.4|43454.4|43493.9|43473.9|43430.4|43410.4|0
1740757200000|2025-02-28 15:40:00|43473.4|43453.4|43441.4|43421.4|43491.9|43471.9|43427.9|43407.9|0
1740757500000|2025-02-28 15:45:00|43437.4|43417.4|43469.9|43449.9|43493.9|43473.9|43437.4|43417.4|0
1740757800000|2025-02-28 15:50:00|43466.9|43446.9|43487.4|43467.4|43517.4|43497.4|43466.9|43446.9|0
1740758100000|2025-02-28 15:55:00|43486.4|43466.4|43531.4|43511.4|43537.4|43517.4|43477.9|43457.9|0
1740758400000|2025-02-28 16:00:00|43532.4|43512.4|43524.9|43504.9|43541.9|43521.9|43504.9|43484.9|0
1740758700000|2025-02-28 16:05:00|43523.4|43503.4|43508.9|43488.9|43543.9|43523.9|43493.9|43473.9|0
1740759000000|2025-02-28 16:10:00|43510.9|43490.9|43459.9|43439.9|43518.9|43498.9|43447.9|43427.9|0
1740759300000|2025-02-28 16:15:00|43465.9|43445.9|43424.9|43404.9|43465.9|43445.9|43381.9|43361.9|0
1740759600000|2025-02-28 16:20:00|43425.9|43405.9|43415.9|43395.9|43470.4|43450.4|43408.9|43388.9|0
1740759900000|2025-02-28 16:25:00|43418.4|43398.4|43357.4|43337.4|43423.9|43403.9|43354.4|43334.4|0
1740760200000|2025-02-28 16:30:00|43353.9|43333.9|43446.9|43426.9|43449.4|43429.4|43345.9|43325.9|0
1740760500000|2025-02-28 16:35:00|43449.9|43429.9|43455.9|43435.9|43486.9|43466.9|43421.4|43401.4|0
1740760800000|2025-02-28 16:40:00|43455.4|43435.4|43479.4|43459.4|43486.9|43466.9|43446.9|43426.9|0
1740761100000|2025-02-28 16:45:00|43478.9|43458.9|43506.4|43486.4|43515.9|43495.9|43454.9|43434.9|0
1740761400000|2025-02-28 16:50:00|43504.9|43484.9|43509.4|43489.4|43519.4|43499.4|43481.4|43461.4|0
1740761700000|2025-02-28 16:55:00|43510.4|43490.4|43461.9|43441.9|43511.9|43491.9|43449.9|43429.9|0
1740762000000|2025-02-28 17:00:00|43460.9|43440.9|43409.4|43389.4|43480.4|43460.4|43406.9|43386.9|0
1740762300000|2025-02-28 17:05:00|43408.9|43388.9|43423.4|43403.4|43442.4|43422.4|43402.9|43382.9|0
1740762600000|2025-02-28 17:10:00|43418.9|43398.9|43466.9|43446.9|43486.9|43466.9|43418.9|43398.9|0
1740762900000|2025-02-28 17:15:00|43463.9|43443.9|43495.9|43475.9|43502.9|43482.9|43443.9|43423.9|0
1740763200000|2025-02-28 17:20:00|43493.9|43473.9|43418.9|43398.9|43506.9|43486.9|43395.4|43375.4|0
1740763500000|2025-02-28 17:25:00|43420.4|43400.4|43413.9|43393.9|43447.4|43427.4|43406.4|43386.4|0
1740763800000|2025-02-28 17:30:00|43415.4|43395.4|43382.9|43362.9|43418.9|43398.9|43363.4|43343.4|0
1740764100000|2025-02-28 17:35:00|43380.9|43360.9|43374.9|43354.9|43389.9|43369.9|43347.4|43327.4|0
1740764400000|2025-02-28 17:40:00|43372.4|43352.4|43275.9|43255.9|43380.4|43360.4|43268.9|43248.9|0
1740764700000|2025-02-28 17:45:00|43293.9|43273.9|43205.9|43185.9|43307.9|43287.9|43205.9|43185.9|0
1740765000000|2025-02-28 17:50:00|43207.4|43187.4|43266.9|43246.9|43300.9|43280.9|43199.4|43179.4|0
1740765300000|2025-02-28 17:55:00|43270.9|43250.9|43198.9|43178.9|43270.9|43250.9|43193.9|43173.9|0
1740765600000|2025-02-28 18:00:00|43197.4|43177.4|43218.4|43198.4|43268.4|43248.4|43186.4|43166.4|0
1740765900000|2025-02-28 18:05:00|43213.9|43193.9|43203.9|43183.9|43229.9|43209.9|43198.4|43178.4|0
1740766200000|2025-02-28 18:10:00|43208.9|43188.9|43231.4|43211.4|43231.9|43211.9|43191.4|43171.4|0
1740766500000|2025-02-28 18:15:00|43232.4|43212.4|43122.4|43102.4|43259.4|43239.4|43112.9|43092.9|0
1740766800000|2025-02-28 18:20:00|43123.9|43103.9|43104.9|43084.9|43156.9|43136.9|43097.4|43077.4|0
1740767100000|2025-02-28 18:25:00|43109.9|43089.9|43224.4|43204.4|43227.9|43207.9|43106.9|43086.9|0
1740767400000|2025-02-28 18:30:00|43223.9|43203.9|43281.9|43261.9|43281.9|43261.9|43200.9|43180.9|0
1740767700000|2025-02-28 18:35:00|43283.9|43263.9|43318.9|43298.9|43325.4|43305.4|43271.9|43251.9|0
1740768000000|2025-02-28 18:40:00|43320.9|43300.9|43325.4|43305.4|43362.9|43342.9|43273.9|43253.9|0
1740768300000|2025-02-28 18:45:00|43324.9|43304.9|43322.9|43302.9|43337.9|43317.9|43298.9|43278.9|0
1740768600000|2025-02-28 18:50:00|43318.9|43298.9|43307.4|43287.4|43350.4|43330.4|43303.9|43283.9|0
1740768900000|2025-02-28 18:55:00|43309.9|43289.9|43174.4|43154.4|43313.9|43293.9|43172.4|43152.4|0
1740769200000|2025-02-28 19:00:00|43173.4|43153.4|43228.4|43208.4|43274.9|43254.9|43171.9|43151.9|0
1740769500000|2025-02-28 19:05:00|43231.9|43211.9|43258.9|43238.9|43288.9|43268.9|43230.9|43210.9|0
1740769800000|2025-02-28 19:10:00|43262.9|43242.9|43243.9|43223.9|43269.4|43249.4|43227.4|43207.4|0
1740770100000|2025-02-28 19:15:00|43242.4|43222.4|43326.4|43306.4|43327.9|43307.9|43242.4|43222.4|0
1740770400000|2025-02-28 19:20:00|43325.4|43305.4|43289.9|43269.9|43330.9|43310.9|43245.9|43225.9|0
1740770700000|2025-02-28 19:25:00|43293.4|43273.4|43321.9|43301.9|43332.9|43312.9|43293.4|43273.4|0
1740771000000|2025-02-28 19:30:00|43323.4|43303.4|43354.4|43334.4|43389.9|43369.9|43292.9|43272.9|0
1740771300000|2025-02-28 19:35:00|43353.4|43333.4|43401.9|43381.9|43424.9|43404.9|43340.9|43320.9|0
1740771600000|2025-02-28 19:40:00|43404.4|43384.4|43405.9|43385.9|43428.9|43408.9|43377.9|43357.9|0
1740771900000|2025-02-28 19:45:00|43401.9|43381.9|43422.9|43402.9|43441.9|43421.9|43390.9|43370.9|0
1740772200000|2025-02-28 19:50:00|43423.4|43403.4|43432.9|43412.9|43461.4|43441.4|43404.9|43384.9|0
1740772500000|2025-02-28 19:55:00|43435.9|43415.9|43452.9|43432.9|43464.9|43444.9|43414.9|43394.9|0
1740772800000|2025-02-28 20:00:00|43454.9|43434.9|43509.9|43489.9|43511.9|43491.9|43443.9|43423.9|0
1740773100000|2025-02-28 20:05:00|43508.9|43488.9|43522.9|43502.9|43547.4|43527.4|43492.9|43472.9|0
1740773400000|2025-02-28 20:10:00|43524.4|43504.4|43505.4|43485.4|43540.4|43520.4|43488.9|43468.9|0
1740773700000|2025-02-28 20:15:00|43501.9|43481.9|43492.4|43472.4|43531.9|43511.9|43490.4|43470.4|0
1740774000000|2025-02-28 20:20:00|43488.9|43468.9|43491.9|43471.9|43505.4|43485.4|43451.9|43431.9|0
1740774300000|2025-02-28 20:25:00|43492.4|43472.4|43564.9|43544.9|43565.9|43545.9|43490.9|43470.9|0
1740774600000|2025-02-28 20:30:00|43558.4|43538.4|43494.9|43474.9|43570.4|43550.4|43488.9|43468.9|0
1740774900000|2025-02-28 20:35:00|43489.9|43469.9|43531.9|43511.9|43546.9|43526.9|43466.9|43446.9|0
1740775200000|2025-02-28 20:40:00|43529.4|43509.4|43592.9|43572.9|43609.4|43589.4|43529.4|43509.4|0
1740775500000|2025-02-28 20:45:00|43588.9|43568.9|43627.4|43607.4|43629.9|43609.9|43570.4|43550.4|0
1740775800000|2025-02-28 20:50:00|43654.4|43634.4|43733.4|43713.4|43738.9|43718.9|43627.9|43607.9|0
1740776100000|2025-02-28 20:55:00|43742.9|43722.9|43829.9|43809.9|43872.9|43852.9|43742.9|43722.9|0
1740776400000|2025-02-28 21:00:00|43822.2|43802.2|43767.7|43747.7|43822.2|43802.2|43767.7|43747.7|0
1740776700000|2025-02-28 21:05:00|43768.7|43748.7|43781.2|43761.2|43796.2|43776.2|43749.7|43729.7|0
1740777000000|2025-02-28 21:10:00|43782.2|43762.2|43751.7|43731.7|43783.7|43763.7|43743.7|43723.7|0
1740777300000|2025-02-28 21:15:00|43751.2|43731.2|43770.2|43750.2|43770.2|43750.2|43741.7|43721.7|0
1740777600000|2025-02-28 21:20:00|43769.7|43749.7|43789.7|43769.7|43794.7|43774.7|43769.7|43749.7|0
1740777900000|2025-02-28 21:25:00|43789.2|43769.2|43775.2|43755.2|43792.7|43772.7|43773.7|43753.7|0
1740778200000|2025-02-28 21:30:00|43774.7|43754.7|43772.2|43752.2|43780.7|43760.7|43765.7|43745.7|0
1740778500000|2025-02-28 21:35:00|43771.7|43751.7|43770.2|43750.2|43776.7|43756.7|43760.7|43740.7|0
1740778800000|2025-02-28 21:40:00|43770.7|43750.7|43773.2|43753.2|43776.7|43756.7|43768.7|43748.7|0
1740779100000|2025-02-28 21:45:00|43772.7|43752.7|43765.7|43745.7|43777.2|43757.2|43762.2|43742.2|0
1740779400000|2025-02-28 21:50:00|43766.2|43746.2|43771.2|43751.2|43779.7|43759.7|43763.7|43743.7|0
1740779700000|2025-02-28 21:55:00|43771.7|43751.7|43766.2|43746.2|43772.2|43752.2|43759.7|43739.7|0
1740816000000|2025-03-01 08:00:00|43758.1|43738.1|43756.9|43736.9|43758.1|43738.1|43756.1|43736.1|0
1740816300000|2025-03-01 08:05:00|43757.9|43735.9|43757.9|43735.9|43757.9|43735.9|43757.9|43735.9|0
1740816600000|2025-03-01 08:10:00|43757.2|43735.2|43756.5|43734.5|43757.2|43735.2|43756.5|43734.5|0
1740816900000|2025-03-01 08:15:00|43756.3|43734.3|43754.5|43732.5|43756.3|43734.3|43754.5|43732.5|0
1740818700000|2025-03-01 08:45:00|43751.8|43729.8|43751.8|43729.8|43751.8|43729.8|43751.8|43729.8|0
1740822000000|2025-03-01 09:40:00|43751.7|43729.7|43751.7|43729.7|43751.7|43729.7|43751.7|43729.7|0
1740822600000|2025-03-01 09:50:00|43750.7|43728.7|43750.7|43728.7|43750.7|43728.7|43750.7|43728.7|0
1740831900000|2025-03-01 12:25:00|43749.7|43727.7|43748.7|43726.7|43749.7|43727.7|43748.7|43726.7|0
1740842100000|2025-03-01 15:15:00|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|0
1740849300000|2025-03-01 17:15:00|43743.5|43721.5|43747.1|43725.1|43747.9|43725.9|43743.5|43721.5|0
1740851700000|2025-03-01 17:55:00|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|0
1740852900000|2025-03-01 18:15:00|43747.5|43725.5|43747.5|43725.5|43747.5|43725.5|43747.5|43725.5|0
1740858900000|2025-03-01 19:55:00|43748|43726|43747.8|43725.8|43748|43726|43747.8|43725.8|0
1740870600000|2025-03-01 23:10:00|43748.3|43726.3|43748.3|43726.3|43748.3|43726.3|43748.3|43726.3|0
1740873000000|2025-03-01 23:50:00|43747.4|43725.4|43747.4|43725.4|43747.4|43725.4|43747.4|43725.4|0
1740898800000|2025-03-02 07:00:00|43745.2|43723.2|43745.2|43723.2|43745.2|43723.2|43745.2|43723.2|0
1740900600000|2025-03-02 07:30:00|43746.1|43724.1|43746.1|43724.1|43746.1|43724.1|43746.1|43724.1|0
1740906300000|2025-03-02 09:05:00|43745.2|43723.2|43745.2|43723.2|43745.2|43723.2|43745.2|43723.2|0
1740907200000|2025-03-02 09:20:00|43745.5|43723.5|43745.5|43723.5|43745.5|43723.5|43745.5|43723.5|0
1740909300000|2025-03-02 09:55:00|43746.4|43724.4|43746.4|43724.4|43746.4|43724.4|43746.4|43724.4|0
1740910200000|2025-03-02 10:10:00|43745.5|43723.5|43745.5|43723.5|43745.5|43723.5|43745.5|43723.5|0
1740915300000|2025-03-02 11:35:00|43745.4|43723.4|43745.4|43723.4|43745.4|43723.4|43745.4|43723.4|0
1740918600000|2025-03-02 12:30:00|43746.2|43724.2|43746.2|43724.2|43746.2|43724.2|43746.2|43724.2|0
1740919800000|2025-03-02 12:50:00|43747.7|43725.7|43747.7|43725.7|43747.7|43725.7|43747.7|43725.7|0
1740921600000|2025-03-02 13:20:00|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|0
1740926100000|2025-03-02 14:35:00|43748.1|43726.1|43748.1|43726.1|43748.1|43726.1|43748.1|43726.1|0
1740928800000|2025-03-02 15:20:00|43748|43726|43748|43726|43748|43726|43748|43726|0
1740931500000|2025-03-02 16:05:00|43747.6|43725.6|43747.6|43725.6|43747.6|43725.6|43747.6|43725.6|0
1740932400000|2025-03-02 16:20:00|43749.1|43727.1|43749.1|43727.1|43749.1|43727.1|43749.1|43727.1|0
1740935100000|2025-03-02 17:05:00|43751.1|43729.1|43753.6|43731.6|43753.6|43731.6|43751.1|43729.1|0
1740935700000|2025-03-02 17:15:00|43753.7|43731.7|43755.7|43733.7|43755.7|43733.7|43753.7|43731.7|0
1740936000000|2025-03-02 17:20:00|43758.7|43736.7|43772.3|43750.3|43772.3|43750.3|43758.7|43736.7|0
1740936300000|2025-03-02 17:25:00|43776.3|43754.3|43778.3|43756.3|43778.3|43756.3|43776.3|43754.3|0
1740936600000|2025-03-02 17:30:00|43779.3|43755.3|43779.3|43755.3|43779.3|43755.3|43779.3|43755.3|0
1740936900000|2025-03-02 17:35:00|43779.4|43755.4|43782.9|43758.9|43782.9|43758.9|43779.4|43755.4|0
1740937200000|2025-03-02 17:40:00|43784.9|43760.9|43784.9|43760.9|43784.9|43760.9|43784.9|43760.9|0
1740937500000|2025-03-02 17:45:00|43785.7|43761.7|43806.4|43782.4|43806.4|43782.4|43785.7|43761.7|0
1740937800000|2025-03-02 17:50:00|43809.4|43785.4|43809.6|43785.6|43809.6|43785.6|43808.6|43784.6|0
1740938400000|2025-03-02 18:00:00|43811|43787|43811.5|43787.5|43812.5|43788.5|43811|43787|0
1740938700000|2025-03-02 18:05:00|43812|43788|43817|43793|43817|43793|43812|43788|0
1740939000000|2025-03-02 18:10:00|43820|43796|43820.4|43796.4|43820.4|43796.4|43820|43796|0
1740939300000|2025-03-02 18:15:00|43827|43803|43842.3|43814.3|43842.3|43814.3|43827|43803|0
1740939600000|2025-03-02 18:20:00|43840.5|43812.5|43833.7|43805.7|43840.5|43812.5|43833.7|43805.7|0
1740939900000|2025-03-02 18:25:00|43839.3|43811.3|43843.6|43815.6|43843.6|43815.6|43839.3|43811.3|0
1740940200000|2025-03-02 18:30:00|43842.4|43814.4|43842.4|43814.4|43842.4|43814.4|43842.4|43814.4|0
1740942600000|2025-03-02 19:10:00|43841.3|43813.3|43841.3|43813.3|43841.3|43813.3|43841.3|43813.3|0
1740943500000|2025-03-02 19:25:00|43834.8|43806.8|43834.8|43806.8|43834.8|43806.8|43834.8|43806.8|0
1740944100000|2025-03-02 19:35:00|43835.8|43807.8|43838.8|43810.8|43838.8|43810.8|43835.8|43807.8|0
1740945300000|2025-03-02 19:55:00|43839|43811|43839.2|43811.2|43839.2|43811.2|43839|43811|0
1740945600000|2025-03-02 20:00:00|43838.1|43810.1|43838.1|43810.1|43838.1|43810.1|43838.1|43810.1|0
1740945900000|2025-03-02 20:05:00|43837.7|43809.7|43837.7|43809.7|43837.7|43809.7|43837.7|43809.7|0
1740947100000|2025-03-02 20:25:00|43837.2|43809.2|43836|43808|43837.2|43809.2|43836|43808|0
1740947400000|2025-03-02 20:30:00|43833.2|43805.2|43833.2|43805.2|43833.2|43805.2|43833.2|43805.2|0
1740947700000|2025-03-02 20:35:00|43830.5|43802.5|43830.5|43802.5|43830.5|43802.5|43830.5|43802.5|0
1740948300000|2025-03-02 20:45:00|43832.7|43804.7|43832.7|43804.7|43832.7|43804.7|43832.7|43804.7|0
1740949200000|2025-03-02 21:00:00|43838.7|43810.7|43838.7|43810.7|43838.7|43810.7|43838.7|43810.7|0
1740951600000|2025-03-02 21:40:00|43837.6|43809.6|43837.6|43809.6|43837.6|43809.6|43837.6|43809.6|0
1740951900000|2025-03-02 21:45:00|43837.8|43809.8|43837.8|43809.8|43837.8|43809.8|43837.8|43809.8|0
1740952800000|2025-03-02 22:00:00|43838.9|43810.9|43838.9|43810.9|43838.9|43810.9|43838.9|43810.9|0
1740954300000|2025-03-02 22:25:00|43836.1|43808.1|43836.1|43808.1|43836.1|43808.1|43836.1|43808.1|0
1740954600000|2025-03-02 22:30:00|43837.2|43809.2|43837.2|43809.2|43837.2|43809.2|43837.2|43809.2|0
1740956400000|2025-03-02 23:00:00|43770.4|43742.4|43860.2|43832.2|43861.2|43833.2|43770.4|43742.4|0
1740956700000|2025-03-02 23:05:00|43859.7|43831.7|43895.7|43867.7|43896.7|43868.7|43839.7|43811.7|0
1740957000000|2025-03-02 23:10:00|43893.7|43865.7|43892.2|43864.2|43896.7|43868.7|43874.2|43846.2|0
1740957300000|2025-03-02 23:15:00|43891.7|43863.7|43890.7|43862.7|43899.7|43871.7|43883.2|43855.2|0
1740957600000|2025-03-02 23:20:00|43890.2|43862.2|43886.7|43858.7|43892.7|43864.7|43882.2|43854.2|0
1740957900000|2025-03-02 23:25:00|43887.7|43859.7|43879.6|43851.6|43893.1|43865.1|43876.6|43848.6|0
1740958200000|2025-03-02 23:30:00|43878.6|43850.6|43869.1|43841.1|43883.6|43855.6|43863.1|43835.1|0
1740958500000|2025-03-02 23:35:00|43868.6|43840.6|43872.6|43844.6|43886.1|43858.1|43868.1|43840.1|0
1740958800000|2025-03-02 23:40:00|43871.6|43843.6|43863.6|43835.6|43878.1|43850.1|43859.1|43831.1|0
1740959100000|2025-03-02 23:45:00|43861.1|43833.1|43859.6|43831.6|43882.6|43854.6|43854.1|43826.1|0
1740959400000|2025-03-02 23:50:00|43861.1|43833.1|43853.1|43825.1|43878.1|43850.1|43848.1|43820.1|0
1740959700000|2025-03-02 23:55:00|43853.6|43825.6|43867.6|43839.6|43868.1|43840.1|43850.6|43822.6|0
1740960000000|2025-03-03 00:00:00|43866.6|43838.6|43831.1|43803.1|43880.1|43852.1|43824.1|43796.1|0
1740960300000|2025-03-03 00:05:00|43830.6|43802.6|43831.1|43803.1|43834.1|43806.1|43810.6|43782.6|0
1740960600000|2025-03-03 00:10:00|43831.6|43803.6|43796.1|43768.1|43832.6|43804.6|43796.1|43768.1|0
1740960900000|2025-03-03 00:15:00|43793.6|43765.6|43791.6|43763.6|43813.6|43785.6|43772.1|43744.1|0
1740961200000|2025-03-03 00:20:00|43796.6|43768.6|43790.1|43762.1|43822.6|43794.6|43782.6|43754.6|0
1740961500000|2025-03-03 00:25:00|43789.1|43761.1|43782.1|43754.1|43800.1|43772.1|43780.1|43752.1|0
1740961800000|2025-03-03 00:30:00|43781.6|43753.6|43771.1|43743.1|43783.1|43755.1|43760.1|43732.1|0
1740962100000|2025-03-03 00:35:00|43768.6|43740.6|43749.1|43721.1|43768.6|43740.6|43731.1|43703.1|0
1740962400000|2025-03-03 00:40:00|43750.1|43722.1|43767.1|43739.1|43769.1|43741.1|43749.1|43721.1|0
1740962700000|2025-03-03 00:45:00|43769.6|43741.6|43783.1|43755.1|43783.6|43755.6|43766.1|43738.1|0
1740963000000|2025-03-03 00:50:00|43785.1|43757.1|43768.1|43740.1|43787.1|43759.1|43767.1|43739.1|0
1740963300000|2025-03-03 00:55:00|43771.1|43743.1|43750.1|43722.1|43773.1|43745.1|43738.6|43710.6|0
1740963600000|2025-03-03 01:00:00|43740.1|43712.1|43771.6|43743.6|43788.1|43760.1|43730.6|43702.6|0
1740963900000|2025-03-03 01:05:00|43772.6|43744.6|43781.6|43753.6|43793.6|43765.6|43771.6|43743.6|0
1740964200000|2025-03-03 01:10:00|43778.1|43750.1|43778.1|43750.1|43784.1|43756.1|43767.1|43739.1|0
1740964500000|2025-03-03 01:15:00|43779.1|43751.1|43757.1|43729.1|43779.1|43751.1|43748.6|43720.6|0
1740964800000|2025-03-03 01:20:00|43758.1|43730.1|43770.6|43742.6|43776.6|43748.6|43754.1|43726.1|0
1740965100000|2025-03-03 01:25:00|43772.1|43744.1|43778.6|43750.6|43782.1|43754.1|43762.1|43734.1|0
1740965400000|2025-03-03 01:30:00|43779.6|43751.6|43764.6|43736.6|43779.6|43751.6|43752.1|43724.1|0
1740965700000|2025-03-03 01:35:00|43764.1|43736.1|43753.1|43725.1|43765.1|43737.1|43734.1|43706.1|0
1740966000000|2025-03-03 01:40:00|43752.1|43724.1|43750.1|43722.1|43754.1|43726.1|43739.1|43711.1|0
1740966300000|2025-03-03 01:45:00|43756.1|43728.1|43773.1|43745.1|43776.1|43748.1|43746.1|43718.1|0
1740966600000|2025-03-03 01:50:00|43773.6|43745.6|43776.6|43748.6|43782.1|43754.1|43770.6|43742.6|0
1740966900000|2025-03-03 01:55:00|43776.1|43748.1|43794.1|43766.1|43794.6|43766.6|43775.1|43747.1|0
1740967200000|2025-03-03 02:00:00|43791.1|43763.1|43812.1|43784.1|43812.1|43784.1|43790.1|43762.1|0
1740967500000|2025-03-03 02:05:00|43812.6|43784.6|43827.1|43799.1|43827.1|43799.1|43805.1|43777.1|0
1740967800000|2025-03-03 02:10:00|43827.6|43799.6|43817.1|43789.1|43832.1|43804.1|43810.1|43782.1|0
1740968100000|2025-03-03 02:15:00|43817.6|43789.6|43806.1|43778.1|43818.1|43790.1|43798.6|43770.6|0
1740968400000|2025-03-03 02:20:00|43805.6|43777.6|43799.6|43771.6|43809.6|43781.6|43790.1|43762.1|0
1740968700000|2025-03-03 02:25:00|43800.1|43772.1|43781.1|43753.1|43807.1|43779.1|43778.1|43750.1|0
1740969000000|2025-03-03 02:30:00|43780.1|43752.1|43770.6|43742.6|43780.1|43752.1|43761.6|43733.6|0
1740969300000|2025-03-03 02:35:00|43770.1|43742.1|43779.1|43751.1|43786.6|43758.6|43770.1|43742.1|0
1740969600000|2025-03-03 02:40:00|43778.6|43750.6|43781.1|43753.1|43781.6|43753.6|43774.6|43746.6|0
1740969900000|2025-03-03 02:45:00|43780.6|43752.6|43783.1|43755.1|43787.1|43759.1|43775.1|43747.1|0
1740970200000|2025-03-03 02:50:00|43783.6|43755.6|43796.1|43768.1|43801.1|43773.1|43779.1|43751.1|0
1740970500000|2025-03-03 02:55:00|43796.6|43768.6|43786.1|43758.1|43796.6|43768.6|43784.1|43756.1|0
1740970800000|2025-03-03 03:00:00|43785.6|43757.6|43769.1|43741.1|43789.1|43761.1|43760.1|43732.1|0
1740971100000|2025-03-03 03:05:00|43769.6|43741.6|43757.6|43729.6|43771.6|43743.6|43757.6|43729.6|0
1740971400000|2025-03-03 03:10:00|43757.1|43729.1|43763.1|43735.1|43768.6|43740.6|43750.6|43722.6|0
1740971700000|2025-03-03 03:15:00|43764.1|43736.1|43770.1|43742.1|43777.1|43749.1|43764.1|43736.1|0
1740972000000|2025-03-03 03:20:00|43769.6|43741.6|43769.6|43741.6|43778.1|43750.1|43763.6|43735.6|0
1740972300000|2025-03-03 03:25:00|43770.1|43742.1|43776.1|43748.1|43780.1|43752.1|43765.6|43737.6|0
1740972600000|2025-03-03 03:30:00|43775.6|43747.6|43778.1|43750.1|43784.1|43756.1|43773.1|43745.1|0
1740972900000|2025-03-03 03:35:00|43777.6|43749.6|43784.6|43756.6|43787.6|43759.6|43775.1|43747.1|0
1740973200000|2025-03-03 03:40:00|43785.1|43757.1|43785.6|43757.6|43788.6|43760.6|43780.1|43752.1|0
1740973500000|2025-03-03 03:45:00|43786.1|43758.1|43790.6|43762.6|43794.1|43766.1|43785.1|43757.1|0
1740973800000|2025-03-03 03:50:00|43791.1|43763.1|43794.1|43766.1|43797.1|43769.1|43790.1|43762.1|0
1740974100000|2025-03-03 03:55:00|43793.6|43765.6|43802.1|43774.1|43805.6|43777.6|43793.1|43765.1|0
1740974400000|2025-03-03 04:00:00|43799.1|43771.1|43805.1|43777.1|43811.6|43783.6|43796.6|43768.6|0
1740974700000|2025-03-03 04:05:00|43805.6|43777.6|43823.1|43795.1|43823.6|43795.6|43799.6|43771.6|0
1740975000000|2025-03-03 04:10:00|43822.6|43794.6|43833.1|43805.1|43835.6|43807.6|43820.6|43792.6|0
1740975300000|2025-03-03 04:15:00|43832.6|43804.6|43832.6|43804.6|43836.1|43808.1|43827.1|43799.1|0
1740975600000|2025-03-03 04:20:00|43832.1|43804.1|43834.1|43806.1|43835.1|43807.1|43824.6|43796.6|0
1740975900000|2025-03-03 04:25:00|43834.6|43806.6|43836.6|43808.6|43840.1|43812.1|43831.1|43803.1|0
1740976200000|2025-03-03 04:30:00|43836.1|43808.1|43836.1|43808.1|43839.6|43811.6|43829.6|43801.6|0
1740976500000|2025-03-03 04:35:00|43836.6|43808.6|43834.6|43806.6|43842.6|43814.6|43833.6|43805.6|0
1740976800000|2025-03-03 04:40:00|43835.1|43807.1|43837.1|43809.1|43845.1|43817.1|43834.1|43806.1|0
1740977100000|2025-03-03 04:45:00|43836.6|43808.6|43841.6|43813.6|43841.6|43813.6|43834.1|43806.1|0
1740977400000|2025-03-03 04:50:00|43842.1|43814.1|43840.1|43812.1|43845.1|43817.1|43836.6|43808.6|0
1740977700000|2025-03-03 04:55:00|43840.6|43812.6|43850.1|43822.1|43852.1|43824.1|43840.1|43812.1|0
1740978000000|2025-03-03 05:00:00|43847.6|43819.6|43851.1|43823.1|43854.6|43826.6|43846.6|43818.6|0
1740978300000|2025-03-03 05:05:00|43851.6|43823.6|43841.1|43813.1|43851.6|43823.6|43838.6|43810.6|0
1740978600000|2025-03-03 05:10:00|43841.6|43813.6|43849.1|43821.1|43850.6|43822.6|43841.6|43813.6|0
1740978900000|2025-03-03 05:15:00|43849.6|43821.6|43865.1|43837.1|43865.1|43837.1|43848.6|43820.6|0
1740979200000|2025-03-03 05:20:00|43864.1|43836.1|43863.6|43835.6|43866.6|43838.6|43856.1|43828.1|0
1740979500000|2025-03-03 05:25:00|43863.1|43835.1|43870.1|43842.1|43871.6|43843.6|43862.6|43834.6|0
1740979800000|2025-03-03 05:30:00|43870.6|43842.6|43865.1|43837.1|43870.6|43842.6|43854.6|43826.6|0
1740980100000|2025-03-03 05:35:00|43865.6|43837.6|43876.1|43848.1|43876.6|43848.6|43865.6|43837.6|0
1740980400000|2025-03-03 05:40:00|43876.6|43848.6|43878.6|43850.6|43884.1|43856.1|43874.1|43846.1|0
1740980700000|2025-03-03 05:45:00|43878.1|43850.1|43866.1|43838.1|43878.1|43850.1|43865.6|43837.6|0
1740981000000|2025-03-03 05:50:00|43865.6|43837.6|43865.1|43837.1|43870.1|43842.1|43863.1|43835.1|0
1740981300000|2025-03-03 05:55:00|43865.6|43837.6|43871.1|43843.1|43872.1|43844.1|43865.1|43837.1|0
1740981600000|2025-03-03 06:00:00|43869.1|43841.1|43865.1|43837.1|43872.6|43844.6|43856.1|43828.1|0
1740981900000|2025-03-03 06:05:00|43865.6|43837.6|43854.1|43826.1|43867.1|43839.1|43850.6|43822.6|0
1740982200000|2025-03-03 06:10:00|43852.1|43824.1|43850.1|43822.1|43857.6|43829.6|43844.6|43816.6|0
1740982500000|2025-03-03 06:15:00|43850.6|43822.6|43846.6|43818.6|43853.1|43825.1|43842.1|43814.1|0
1740982800000|2025-03-03 06:20:00|43847.1|43819.1|43849.1|43821.1|43853.6|43825.6|43841.6|43813.6|0
1740983100000|2025-03-03 06:25:00|43849.6|43821.6|43857.6|43829.6|43864.1|43836.1|43849.6|43821.6|0
1740983400000|2025-03-03 06:30:00|43858.1|43830.1|43847.1|43819.1|43864.1|43836.1|43844.1|43816.1|0
1740983700000|2025-03-03 06:35:00|43847.6|43819.6|43859.1|43831.1|43865.6|43837.6|43847.6|43819.6|0
1740984000000|2025-03-03 06:40:00|43859.6|43831.6|43866.1|43838.1|43869.1|43841.1|43851.1|43823.1|0
1740984300000|2025-03-03 06:45:00|43865.6|43837.6|43877.6|43849.6|43880.6|43852.6|43864.1|43836.1|0
1740984600000|2025-03-03 06:50:00|43877.1|43849.1|43885.6|43857.6|43893.1|43865.1|43873.1|43845.1|0
1740984900000|2025-03-03 06:55:00|43886.1|43858.1|43876.1|43848.1|43886.1|43858.1|43873.1|43845.1|0
1740985200000|2025-03-03 07:00:00|43883.6|43855.6|43861.1|43833.1|43883.6|43855.6|43854.6|43826.6|0
1740985500000|2025-03-03 07:05:00|43860.6|43832.6|43856.1|43828.1|43864.6|43836.6|43850.6|43822.6|0
1740985800000|2025-03-03 07:10:00|43856.6|43828.6|43846.1|43818.1|43859.1|43831.1|43845.6|43817.6|0
1740986100000|2025-03-03 07:15:00|43845.6|43817.6|43851.1|43823.1|43857.1|43829.1|43845.6|43817.6|0
1740986400000|2025-03-03 07:20:00|43851.6|43823.6|43844.1|43816.1|43855.6|43827.6|43840.1|43812.1|0
1740986700000|2025-03-03 07:25:00|43844.6|43816.6|43822.1|43794.1|43847.1|43819.1|43815.6|43787.6|0
1740987000000|2025-03-03 07:30:00|43822.6|43794.6|43849.1|43821.1|43849.6|43821.6|43822.6|43794.6|0
1740987300000|2025-03-03 07:35:00|43849.6|43821.6|43858.1|43830.1|43859.1|43831.1|43842.1|43814.1|0
1740987600000|2025-03-03 07:40:00|43858.6|43830.6|43866.1|43838.1|43867.1|43839.1|43852.1|43824.1|0
1740987900000|2025-03-03 07:45:00|43863.6|43835.6|43854.1|43826.1|43866.1|43838.1|43853.1|43825.1|0
1740988200000|2025-03-03 07:50:00|43853.6|43825.6|43856.6|43828.6|43871.1|43843.1|43853.1|43825.1|0
1740988500000|2025-03-03 07:55:00|43856.1|43828.1|43850.1|43822.1|43856.1|43828.1|43839.1|43811.1|0
1740988800000|2025-03-03 08:00:00|43846.1|43818.1|43884.1|43856.1|43887.1|43859.1|43842.1|43814.1|0
1740989100000|2025-03-03 08:05:00|43884.6|43856.6|43895.6|43867.6|43899.1|43871.1|43871.1|43843.1|0
1740989400000|2025-03-03 08:10:00|43894.1|43866.1|43874.6|43846.6|43895.6|43867.6|43874.1|43846.1|0
1740989700000|2025-03-03 08:15:00|43874.1|43846.1|43841.1|43813.1|43877.6|43849.6|43836.1|43808.1|0
1740990000000|2025-03-03 08:20:00|43842.1|43814.1|43803.1|43775.1|43845.1|43817.1|43803.1|43775.1|0
1740990300000|2025-03-03 08:25:00|43802.6|43774.6|43774.1|43746.1|43804.1|43776.1|43752.1|43724.1|0
1740990600000|2025-03-03 08:30:00|43773.6|43745.6|43771.1|43743.1|43792.1|43764.1|43758.6|43730.6|0
1740990900000|2025-03-03 08:35:00|43769.1|43741.1|43793.1|43765.1|43798.1|43770.1|43765.1|43737.1|0
1740991200000|2025-03-03 08:40:00|43794.1|43766.1|43831.1|43803.1|43842.1|43814.1|43794.1|43766.1|0
1740991500000|2025-03-03 08:45:00|43837.1|43809.1|43791.6|43763.6|43840.6|43812.6|43784.6|43756.6|0
1740991800000|2025-03-03 08:50:00|43792.1|43764.1|43782.6|43754.6|43800.1|43772.1|43776.1|43748.1|0
1740992100000|2025-03-03 08:55:00|43783.6|43755.6|43802.1|43774.1|43806.1|43778.1|43783.1|43755.1|0
1740992400000|2025-03-03 09:00:00|43792.1|43764.1|43755.1|43727.1|43798.1|43770.1|43744.1|43716.1|0
1740992700000|2025-03-03 09:05:00|43756.6|43728.6|43770.1|43742.1|43770.1|43742.1|43746.1|43718.1|0
1740993000000|2025-03-03 09:10:00|43771.1|43743.1|43793.6|43765.6|43799.6|43771.6|43771.1|43743.1|0
1740993300000|2025-03-03 09:15:00|43794.1|43766.1|43825.1|43797.1|43829.6|43801.6|43791.6|43763.6|0
1740993600000|2025-03-03 09:20:00|43825.6|43797.6|43819.6|43791.6|43828.1|43800.1|43810.1|43782.1|0
1740993900000|2025-03-03 09:25:00|43819.1|43791.1|43829.6|43801.6|43829.6|43801.6|43811.6|43783.6|0
1740994200000|2025-03-03 09:30:00|43829.1|43801.1|43841.6|43813.6|43843.1|43815.1|43824.1|43796.1|0
1740994500000|2025-03-03 09:35:00|43841.1|43813.1|43847.6|43819.6|43853.1|43825.1|43831.1|43803.1|0
1740994800000|2025-03-03 09:40:00|43848.1|43820.1|43862.1|43834.1|43863.6|43835.6|43843.6|43815.6|0
1740995100000|2025-03-03 09:45:00|43861.6|43833.6|43882.1|43854.1|43887.1|43859.1|43857.1|43829.1|0
1740995400000|2025-03-03 09:50:00|43882.6|43854.6|43902.1|43874.1|43902.6|43874.6|43879.1|43851.1|0
1740995700000|2025-03-03 09:55:00|43901.6|43873.6|43899.1|43871.1|43909.1|43881.1|43892.1|43864.1|0
1740996000000|2025-03-03 10:00:00|43900.6|43872.6|43900.6|43872.6|43915.1|43887.1|43893.1|43865.1|0
1740996300000|2025-03-03 10:05:00|43902.1|43874.1|43891.1|43863.1|43902.1|43874.1|43885.1|43857.1|0
1740996600000|2025-03-03 10:10:00|43890.6|43862.6|43875.1|43847.1|43893.1|43865.1|43873.1|43845.1|0
1740996900000|2025-03-03 10:15:00|43877.1|43849.1|43873.1|43845.1|43885.1|43857.1|43872.6|43844.6|0
1740997200000|2025-03-03 10:20:00|43873.6|43845.6|43872.1|43844.1|43889.1|43861.1|43871.1|43843.1|0
1740997500000|2025-03-03 10:25:00|43871.1|43843.1|43879.6|43851.6|43880.6|43852.6|43868.1|43840.1|0
1740997800000|2025-03-03 10:30:00|43880.1|43852.1|43888.1|43860.1|43889.1|43861.1|43873.6|43845.6|0
1740998100000|2025-03-03 10:35:00|43887.6|43859.6|43908.1|43880.1|43909.1|43881.1|43885.1|43857.1|0
1740998400000|2025-03-03 10:40:00|43908.6|43880.6|43906.1|43878.1|43912.1|43884.1|43902.1|43874.1|0
1740998700000|2025-03-03 10:45:00|43905.1|43877.1|43917.1|43889.1|43918.6|43890.6|43904.1|43876.1|0
1740999000000|2025-03-03 10:50:00|43917.6|43889.6|43919.1|43891.1|43923.6|43895.6|43912.6|43884.6|0
1740999300000|2025-03-03 10:55:00|43920.6|43892.6|43917.6|43889.6|43922.6|43894.6|43914.1|43886.1|0
1740999600000|2025-03-03 11:00:00|43920.1|43892.1|43916.1|43888.1|43920.6|43892.6|43913.1|43885.1|0
1740999900000|2025-03-03 11:05:00|43915.6|43887.6|43929.1|43901.1|43935.1|43907.1|43913.6|43885.6|0
1741000200000|2025-03-03 11:10:00|43928.6|43900.6|43918.1|43890.1|43928.6|43900.6|43908.1|43880.1|0
1741000500000|2025-03-03 11:15:00|43919.1|43891.1|43912.1|43884.1|43920.1|43892.1|43909.1|43881.1|0
1741000800000|2025-03-03 11:20:00|43911.6|43883.6|43917.1|43889.1|43919.1|43891.1|43902.6|43874.6|0
1741001100000|2025-03-03 11:25:00|43917.6|43889.6|43924.1|43896.1|43926.6|43898.6|43914.1|43886.1|0
1741001400000|2025-03-03 11:30:00|43926.1|43898.1|43918.1|43890.1|43926.6|43898.6|43912.6|43884.6|0
1741001700000|2025-03-03 11:35:00|43917.6|43889.6|43906.6|43878.6|43918.6|43890.6|43905.1|43877.1|0
1741002000000|2025-03-03 11:40:00|43907.1|43879.1|43921.1|43893.1|43925.6|43897.6|43907.1|43879.1|0
1741002300000|2025-03-03 11:45:00|43920.6|43892.6|43920.1|43892.1|43921.1|43893.1|43916.1|43888.1|0
1741002600000|2025-03-03 11:50:00|43920.6|43892.6|43930.1|43902.1|43931.1|43903.1|43920.6|43892.6|0
1741002900000|2025-03-03 11:55:00|43930.6|43902.6|43935.1|43907.1|43937.1|43909.1|43924.1|43896.1|0
1741003200000|2025-03-03 12:00:00|43933.1|43905.1|43979.6|43951.6|43979.6|43951.6|43928.6|43900.6|0
1741003500000|2025-03-03 12:05:00|43980.1|43952.1|43991.1|43963.1|44004.6|43976.6|43975.1|43947.1|0
1741003800000|2025-03-03 12:10:00|43992.1|43964.1|44019.1|43991.1|44020.6|43992.6|43980.1|43952.1|0
1741004100000|2025-03-03 12:15:00|44020.1|43992.1|44005.6|43977.6|44027.1|43999.1|43995.6|43967.6|0
1741004400000|2025-03-03 12:20:00|44006.1|43978.1|44014.6|43986.6|44026.1|43998.1|44005.1|43977.1|0
1741004700000|2025-03-03 12:25:00|44016.1|43988.1|43992.1|43964.1|44016.1|43988.1|43985.6|43957.6|0
1741005000000|2025-03-03 12:30:00|43994.1|43966.1|43978.6|43950.6|43997.1|43969.1|43973.1|43945.1|0
1741005300000|2025-03-03 12:35:00|43979.6|43951.6|43974.1|43946.1|43984.1|43956.1|43970.1|43942.1|0
1741005600000|2025-03-03 12:40:00|43972.1|43944.1|43973.6|43945.6|43977.6|43949.6|43965.6|43937.6|0
1741005900000|2025-03-03 12:45:00|43974.6|43946.6|43968.6|43940.6|43980.1|43952.1|43967.1|43939.1|0
1741006200000|2025-03-03 12:50:00|43968.1|43940.1|43963.1|43935.1|43978.1|43950.1|43962.1|43934.1|0
1741006500000|2025-03-03 12:55:00|43963.6|43935.6|43960.1|43932.1|43968.1|43940.1|43951.6|43923.6|0
1741006800000|2025-03-03 13:00:00|43959.1|43931.1|43951.6|43923.6|43966.1|43938.1|43947.1|43919.1|0
1741007100000|2025-03-03 13:05:00|43951.1|43923.1|43952.6|43924.6|43958.1|43930.1|43946.6|43918.6|0
1741007400000|2025-03-03 13:10:00|43952.1|43924.1|43927.6|43899.6|43953.1|43925.1|43923.1|43895.1|0
1741007700000|2025-03-03 13:15:00|43925.6|43897.6|43925.1|43897.1|43930.6|43902.6|43921.1|43893.1|0
1741008000000|2025-03-03 13:20:00|43925.6|43897.6|43939.1|43911.1|43940.1|43912.1|43916.6|43888.6|0
1741008300000|2025-03-03 13:25:00|43939.6|43911.6|43943.1|43915.1|43950.6|43922.6|43937.1|43909.1|0
1741008600000|2025-03-03 13:30:00|43944.1|43916.1|43922.1|43894.1|43944.1|43916.1|43911.1|43883.1|0
1741008900000|2025-03-03 13:35:00|43921.6|43893.6|43901.1|43873.1|43921.6|43893.6|43893.6|43865.6|0
1741009200000|2025-03-03 13:40:00|43902.1|43874.1|43918.1|43890.1|43918.6|43890.6|43896.1|43868.1|0
1741009500000|2025-03-03 13:45:00|43914.1|43886.1|43921.1|43893.1|43931.1|43903.1|43914.1|43886.1|0
1741009800000|2025-03-03 13:50:00|43921.6|43893.6|43920.1|43892.1|43926.1|43898.1|43902.1|43874.1|0
1741010100000|2025-03-03 13:55:00|43919.6|43891.6|43928.1|43900.1|43934.1|43906.1|43911.1|43883.1|0
1741010400000|2025-03-03 14:00:00|43927.6|43899.6|43960.1|43932.1|43962.6|43934.6|43919.1|43891.1|0
1741010700000|2025-03-03 14:05:00|43961.6|43933.6|43973.1|43945.1|43982.1|43954.1|43960.1|43932.1|0
1741011000000|2025-03-03 14:10:00|43972.6|43944.6|43957.1|43929.1|43977.6|43949.6|43954.1|43926.1|0
1741011300000|2025-03-03 14:15:00|43956.6|43928.6|43968.6|43940.6|43980.1|43952.1|43955.6|43927.6|0
1741011600000|2025-03-03 14:20:00|43968.1|43940.1|43953.6|43925.6|43970.1|43942.1|43950.1|43922.1|0
1741011900000|2025-03-03 14:25:00|43954.1|43926.1|43940.6|43912.6|43954.1|43926.1|43923.1|43895.1|0
1741012200000|2025-03-03 14:30:00|43934.1|43906.1|44001.1|43973.1|44029.1|44001.1|43921.6|43893.6|0
1741012500000|2025-03-03 14:35:00|44002.1|43974.1|43997.1|43969.1|44028.6|44000.6|43970.1|43942.1|0
1741012800000|2025-03-03 14:40:00|43998.1|43970.1|43970.6|43942.6|44050.1|44022.1|43967.1|43939.1|0
1741013100000|2025-03-03 14:45:00|43970.1|43942.1|43956.6|43928.6|44026.1|43998.1|43938.6|43910.6|0
1741013400000|2025-03-03 14:50:00|43955.6|43927.6|43970.1|43942.1|43997.6|43969.6|43918.1|43890.1|0
1741013700000|2025-03-03 14:55:00|43969.1|43941.1|43881.6|43853.6|43975.6|43947.6|43881.6|43853.6|0
1741014000000|2025-03-03 15:00:00|43872.6|43844.6|43863.1|43835.1|43872.6|43844.6|43765.1|43737.1|0
1741014300000|2025-03-03 15:05:00|43869.6|43841.6|43833.1|43805.1|43908.6|43880.6|43829.1|43801.1|0
1741014600000|2025-03-03 15:10:00|43831.6|43803.6|43799.1|43771.1|43897.1|43869.1|43790.6|43762.6|0
1741014900000|2025-03-03 15:15:00|43795.1|43767.1|43817.1|43789.1|43840.1|43812.1|43765.1|43737.1|0
1741015200000|2025-03-03 15:20:00|43814.1|43786.1|43839.6|43811.6|43877.6|43849.6|43812.1|43784.1|0
1741015500000|2025-03-03 15:25:00|43836.6|43808.6|43893.6|43865.6|43896.1|43868.1|43836.1|43808.1|0
1741015800000|2025-03-03 15:30:00|43890.1|43862.1|43880.1|43852.1|43910.6|43882.6|43848.1|43820.1|0
1741016100000|2025-03-03 15:35:00|43879.6|43851.6|43856.1|43828.1|43882.1|43854.1|43808.6|43780.6|0
1741016400000|2025-03-03 15:40:00|43857.1|43829.1|43965.6|43937.6|43967.1|43939.1|43832.6|43804.6|0
1741016700000|2025-03-03 15:45:00|43960.1|43932.1|43850.6|43822.6|43960.6|43932.6|43828.1|43800.1|0
1741017000000|2025-03-03 15:50:00|43853.1|43825.1|43879.6|43851.6|43890.6|43862.6|43839.1|43811.1|0
1741017300000|2025-03-03 15:55:00|43883.1|43855.1|43790.1|43762.1|43894.1|43866.1|43780.1|43752.1|0
1741017600000|2025-03-03 16:00:00|43803.1|43775.1|43811.1|43783.1|43844.1|43816.1|43784.6|43756.6|0
1741017900000|2025-03-03 16:05:00|43811.6|43783.6|43777.1|43749.1|43826.1|43798.1|43763.1|43735.1|0
1741018200000|2025-03-03 16:10:00|43780.1|43752.1|43788.1|43760.1|43819.1|43791.1|43726.1|43698.1|0
1741018500000|2025-03-03 16:15:00|43793.1|43765.1|43802.1|43774.1|43812.1|43784.1|43768.6|43740.6|0
1741018800000|2025-03-03 16:20:00|43800.1|43772.1|43840.6|43812.6|43849.6|43821.6|43783.6|43755.6|0
1741019100000|2025-03-03 16:25:00|43839.1|43811.1|43722.6|43694.6|43845.6|43817.6|43719.6|43691.6|0
1741019400000|2025-03-03 16:30:00|43732.6|43704.6|43718.1|43690.1|43753.1|43725.1|43711.1|43683.1|0
1741019700000|2025-03-03 16:35:00|43715.1|43687.1|43657.1|43629.1|43734.1|43706.1|43645.6|43617.6|0
1741020000000|2025-03-03 16:40:00|43659.1|43631.1|43631.1|43603.1|43666.1|43638.1|43625.1|43597.1|0
1741020300000|2025-03-03 16:45:00|43632.1|43604.1|43707.1|43679.1|43713.1|43685.1|43629.1|43601.1|0
1741020600000|2025-03-03 16:50:00|43706.6|43678.6|43735.1|43707.1|43751.1|43723.1|43705.1|43677.1|0
1741020900000|2025-03-03 16:55:00|43739.6|43711.6|43748.1|43720.1|43763.6|43735.6|43725.6|43697.6|0
1741021200000|2025-03-03 17:00:00|43742.6|43714.6|43762.1|43734.1|43768.6|43740.6|43725.1|43697.1|0
1741021500000|2025-03-03 17:05:00|43760.6|43732.6|43765.6|43737.6|43799.6|43771.6|43757.1|43729.1|0
1741021800000|2025-03-03 17:10:00|43766.1|43738.1|43795.6|43767.6|43812.6|43784.6|43766.1|43738.1|0
1741022100000|2025-03-03 17:15:00|43799.6|43771.6|43813.1|43785.1|43816.1|43788.1|43774.1|43746.1|0
1741022400000|2025-03-03 17:20:00|43814.1|43786.1|43803.1|43775.1|43821.1|43793.1|43794.1|43766.1|0
1741022700000|2025-03-03 17:25:00|43802.1|43774.1|43791.6|43763.6|43815.1|43787.1|43776.1|43748.1|0
1741023000000|2025-03-03 17:30:00|43793.1|43765.1|43783.6|43755.6|43814.1|43786.1|43776.1|43748.1|0
1741023300000|2025-03-03 17:35:00|43785.1|43757.1|43809.1|43781.1|43814.6|43786.6|43771.1|43743.1|0
1741023600000|2025-03-03 17:40:00|43809.6|43781.6|43797.1|43769.1|43824.1|43796.1|43788.1|43760.1|0
1741023900000|2025-03-03 17:45:00|43795.6|43767.6|43786.1|43758.1|43801.1|43773.1|43749.1|43721.1|0
1741024200000|2025-03-03 17:50:00|43785.1|43757.1|43718.1|43690.1|43790.1|43762.1|43715.1|43687.1|0
1741024500000|2025-03-03 17:55:00|43715.6|43687.6|43696.1|43668.1|43721.1|43693.1|43666.6|43638.6|0
1741024800000|2025-03-03 18:00:00|43683.1|43655.1|43665.1|43637.1|43702.1|43674.1|43657.1|43629.1|0
1741025100000|2025-03-03 18:05:00|43660.1|43632.1|43602.1|43574.1|43660.1|43632.1|43574.6|43546.6|0
1741025400000|2025-03-03 18:10:00|43596.6|43568.6|43555.6|43527.6|43601.1|43573.1|43550.6|43522.6|0
1741025700000|2025-03-03 18:15:00|43554.1|43526.1|43568.1|43540.1|43591.1|43563.1|43552.1|43524.1|0
1741026000000|2025-03-03 18:20:00|43569.1|43541.1|43576.1|43548.1|43587.1|43559.1|43525.1|43497.1|0
1741026300000|2025-03-03 18:25:00|43570.1|43542.1|43444.1|43416.1|43570.1|43542.1|43427.1|43399.1|0
1741026600000|2025-03-03 18:30:00|43440.1|43412.1|43403.1|43375.1|43482.1|43454.1|43402.1|43374.1|0
1741026900000|2025-03-03 18:35:00|43409.1|43381.1|43396.1|43368.1|43443.6|43415.6|43390.1|43362.1|0
1741027200000|2025-03-03 18:40:00|43398.6|43370.6|43457.6|43429.6|43470.1|43442.1|43394.1|43366.1|0
1741027500000|2025-03-03 18:45:00|43455.1|43427.1|43469.1|43441.1|43547.1|43519.1|43423.1|43395.1|0
1741027800000|2025-03-03 18:50:00|43467.6|43439.6|43463.6|43435.6|43517.6|43489.6|43450.6|43422.6|0
1741028100000|2025-03-03 18:55:00|43458.6|43430.6|43477.1|43449.1|43496.6|43468.6|43425.1|43397.1|0
1741028400000|2025-03-03 19:00:00|43476.6|43448.6|43516.1|43488.1|43550.1|43522.1|43461.6|43433.6|0
1741028700000|2025-03-03 19:05:00|43514.1|43486.1|43523.1|43495.1|43537.6|43509.6|43496.1|43468.1|0
1741029000000|2025-03-03 19:10:00|43520.1|43492.1|43507.1|43479.1|43541.1|43513.1|43501.1|43473.1|0
1741029300000|2025-03-03 19:15:00|43510.6|43482.6|43463.6|43435.6|43520.1|43492.1|43456.6|43428.6|0
1741029600000|2025-03-03 19:20:00|43460.6|43432.6|43471.6|43443.6|43502.1|43474.1|43453.6|43425.6|0
1741029900000|2025-03-03 19:25:00|43470.1|43442.1|43452.6|43424.6|43473.1|43445.1|43437.1|43409.1|0
1741030200000|2025-03-03 19:30:00|43451.6|43423.6|43509.6|43481.6|43544.1|43516.1|43451.6|43423.6|0
1741030500000|2025-03-03 19:35:00|43507.1|43479.1|43522.1|43494.1|43525.1|43497.1|43466.1|43438.1|0
1741030800000|2025-03-03 19:40:00|43527.1|43499.1|43549.6|43521.6|43571.6|43543.6|43525.1|43497.1|0
1741031100000|2025-03-03 19:45:00|43537.1|43509.1|43458.1|43430.1|43545.1|43517.1|43456.1|43428.1|0
1741031400000|2025-03-03 19:50:00|43457.1|43429.1|43344.1|43316.1|43483.6|43455.6|43289.1|43261.1|0
1741031700000|2025-03-03 19:55:00|43345.1|43317.1|43298.1|43270.1|43391.1|43363.1|43288.1|43260.1|0
1741032000000|2025-03-03 20:00:00|43299.1|43271.1|43197.6|43169.6|43299.1|43271.1|43146.1|43118.1|0
1741032300000|2025-03-03 20:05:00|43203.6|43175.6|43142.6|43114.6|43211.1|43183.1|43129.1|43101.1|0
1741032600000|2025-03-03 20:10:00|43149.6|43121.6|43105.1|43077.1|43160.1|43132.1|43046.1|43018.1|0
1741032900000|2025-03-03 20:15:00|43097.6|43069.6|43094.6|43066.6|43154.1|43126.1|43091.1|43063.1|0
1741033200000|2025-03-03 20:20:00|43095.1|43067.1|43074.1|43046.1|43118.6|43090.6|43062.6|43034.6|0
1741033500000|2025-03-03 20:25:00|43076.6|43048.6|43003.6|42975.6|43082.1|43054.1|42980.6|42952.6|0
1741033800000|2025-03-03 20:30:00|43001.1|42973.1|43014.6|42986.6|43088.1|43060.1|43001.1|42973.1|0
1741034100000|2025-03-03 20:35:00|43012.6|42984.6|42949.1|42921.1|43029.6|43001.6|42941.1|42913.1|0
1741034400000|2025-03-03 20:40:00|42948.6|42920.6|42968.1|42940.1|42976.6|42948.6|42919.6|42891.6|0
1741034700000|2025-03-03 20:45:00|42958.6|42930.6|43058.1|43030.1|43086.6|43058.6|42952.6|42924.6|0
1741035000000|2025-03-03 20:50:00|43056.6|43028.6|43095.1|43067.1|43096.1|43068.1|43039.6|43011.6|0
1741035300000|2025-03-03 20:55:00|43090.6|43062.6|43189.1|43161.1|43189.6|43161.6|43090.6|43062.6|0
1741035600000|2025-03-03 21:00:00|43185.6|43157.6|43224.1|43196.1|43224.1|43196.1|43180.1|43152.1|0
1741035900000|2025-03-03 21:05:00|43223.1|43195.1|43222.6|43194.6|43233.1|43205.1|43209.1|43181.1|0
1741036200000|2025-03-03 21:10:00|43224.1|43196.1|43220.1|43192.1|43238.1|43210.1|43200.1|43172.1|0
1741036500000|2025-03-03 21:15:00|43221.1|43193.1|43243.6|43215.6|43257.6|43229.6|43218.6|43190.6|0
1741036800000|2025-03-03 21:20:00|43244.1|43216.1|43251.1|43223.1|43251.1|43223.1|43236.1|43208.1|0
1741037100000|2025-03-03 21:25:00|43251.6|43223.6|43251.6|43223.6|43258.1|43230.1|43246.1|43218.1|0
1741037400000|2025-03-03 21:30:00|43251.1|43223.1|43248.1|43220.1|43259.1|43231.1|43243.1|43215.1|0
1741037700000|2025-03-03 21:35:00|43248.6|43220.6|43250.6|43222.6|43261.1|43233.1|43246.1|43218.1|0
1741038000000|2025-03-03 21:40:00|43252.1|43224.1|43247.1|43219.1|43254.6|43226.6|43244.1|43216.1|0
1741038300000|2025-03-03 21:45:00|43249.1|43221.1|43253.1|43225.1|43255.6|43227.6|43245.1|43217.1|0
1741038600000|2025-03-03 21:50:00|43252.6|43224.6|43250.1|43222.1|43258.6|43230.6|43248.1|43220.1|0
1741038900000|2025-03-03 21:55:00|43249.6|43221.6|43255.7|43227.7|43266.1|43238.1|43249.1|43221.1|0
1741039200000|2025-03-03 22:00:00|43257.4|43229.4|43253.5|43225.5|43257.9|43229.9|43252.3|43224.3|0
1741039500000|2025-03-03 22:05:00|43252.7|43224.7|43249.9|43221.9|43256.9|43228.9|43248.9|43220.9|0
1741039800000|2025-03-03 22:10:00|43253.4|43225.4|43248.5|43220.5|43253.7|43225.7|43248.5|43220.5|0
1741040100000|2025-03-03 22:15:00|43247.7|43219.7|43247.9|43219.9|43251.3|43223.3|43247.5|43219.5|0
1741040400000|2025-03-03 22:20:00|43247.6|43219.6|43250.1|43222.1|43252.4|43224.4|43244.3|43216.3|0
1741040700000|2025-03-03 22:25:00|43250.7|43222.7|43246.6|43218.6|43251.8|43223.8|43246.6|43218.6|0
1741041000000|2025-03-03 22:30:00|43245.8|43217.8|43245.3|43217.3|43251.1|43223.1|43245.3|43217.3|0
1741041300000|2025-03-03 22:35:00|43244.2|43216.2|43245.6|43217.6|43252.7|43224.7|43240.1|43212.1|0
1741041600000|2025-03-03 22:40:00|43245.8|43217.8|43242.4|43214.4|43245.9|43217.9|43241.9|43213.9|0
1741041900000|2025-03-03 22:45:00|43244|43216|43242.5|43214.5|43244.1|43216.1|43239.8|43211.8|0
1741042200000|2025-03-03 22:50:00|43243|43215|43247.2|43219.2|43247.5|43219.5|43239.5|43211.5|0
1741042500000|2025-03-03 22:55:00|43247.5|43219.5|43247.9|43219.9|43250.3|43222.3|43244.3|43216.3|0
1741042800000|2025-03-03 23:00:00|43284.5|43256.5|43262|43234|43284.5|43256.5|43245.5|43217.5|0
1741043100000|2025-03-03 23:05:00|43262.5|43234.5|43250.5|43222.5|43273|43245|43245.5|43217.5|0
1741043400000|2025-03-03 23:10:00|43251|43223|43258|43230|43266.5|43238.5|43246|43218|0
1741043700000|2025-03-03 23:15:00|43259|43231|43260.5|43232.5|43283.5|43255.5|43259|43231|0
1741044000000|2025-03-03 23:20:00|43261|43233|43281.5|43253.5|43283.5|43255.5|43247.5|43219.5|0
1741044300000|2025-03-03 23:25:00|43282|43254|43284.5|43256.5|43301|43273|43278.5|43250.5|0
1741044600000|2025-03-03 23:30:00|43284|43256|43277.5|43249.5|43296.5|43268.5|43266|43238|0
1741044900000|2025-03-03 23:35:00|43277|43249|43257.5|43229.5|43277|43249|43255.5|43227.5|0
1741045200000|2025-03-03 23:40:00|43257|43229|43240.5|43212.5|43258|43230|43230|43202|0
1741045500000|2025-03-03 23:45:00|43239|43211|43218.5|43190.5|43249|43221|43218.5|43190.5|0
1741045800000|2025-03-03 23:50:00|43219|43191|43234|43206|43236.5|43208.5|43219|43191|0
1741046100000|2025-03-03 23:55:00|43232.5|43204.5|43230.5|43202.5|43242.5|43214.5|43217.5|43189.5|0
1741046400000|2025-03-04 00:00:00|43230|43202|43230.5|43202.5|43240.5|43212.5|43222.5|43194.5|0
1741046700000|2025-03-04 00:05:00|43229|43201|43214|43186|43248|43220|43212.5|43184.5|0
1741047000000|2025-03-04 00:10:00|43216.5|43188.5|43226.5|43198.5|43226.5|43198.5|43212.5|43184.5|0
1741047300000|2025-03-04 00:15:00|43220|43192|43248|43220|43252|43224|43213|43185|0
1741047600000|2025-03-04 00:20:00|43246.5|43218.5|43252.5|43224.5|43262.5|43234.5|43238.5|43210.5|0
1741047900000|2025-03-04 00:25:00|43253|43225|43255|43227|43255.5|43227.5|43240.5|43212.5|0
1741048200000|2025-03-04 00:30:00|43254.5|43226.5|43231.5|43203.5|43257.5|43229.5|43226.5|43198.5|0
1741048500000|2025-03-04 00:35:00|43232|43204|43255.5|43227.5|43258|43230|43228|43200|0
1741048800000|2025-03-04 00:40:00|43255|43227|43228|43200|43255.5|43227.5|43228|43200|0
1741049100000|2025-03-04 00:45:00|43227.5|43199.5|43239|43211|43242.5|43214.5|43190|43162|0
1741049400000|2025-03-04 00:50:00|43241.5|43213.5|43260.5|43232.5|43266.5|43238.5|43226.5|43198.5|0
1741049700000|2025-03-04 00:55:00|43260|43232|43257.5|43229.5|43272|43244|43246.5|43218.5|0
1741050000000|2025-03-04 01:00:00|43263.5|43235.5|43244|43216|43281.5|43253.5|43239.5|43211.5|0
1741050300000|2025-03-04 01:05:00|43245|43217|43243|43215|43252|43224|43237.5|43209.5|0
1741050600000|2025-03-04 01:10:00|43243.5|43215.5|43227.5|43199.5|43255.5|43227.5|43222|43194|0
1741050900000|2025-03-04 01:15:00|43229.5|43201.5|43222|43194|43243.5|43215.5|43219|43191|0
1741051200000|2025-03-04 01:20:00|43212|43184|43218|43190|43234.5|43206.5|43205.5|43177.5|0
1741051500000|2025-03-04 01:25:00|43217.5|43189.5|43206|43178|43221.5|43193.5|43198|43170|0
1741051800000|2025-03-04 01:30:00|43206.5|43178.5|43181|43153|43214|43186|43164|43136|0
1741052100000|2025-03-04 01:35:00|43180.5|43152.5|43184.5|43156.5|43195|43167|43166.5|43138.5|0
1741052400000|2025-03-04 01:40:00|43180.5|43152.5|43198.5|43170.5|43207|43179|43178.5|43150.5|0
1741052700000|2025-03-04 01:45:00|43199|43171|43211.5|43183.5|43218.5|43190.5|43196.5|43168.5|0
1741053000000|2025-03-04 01:50:00|43211|43183|43200.5|43172.5|43212.5|43184.5|43194.5|43166.5|0
1741053300000|2025-03-04 01:55:00|43202|43174|43174.5|43146.5|43208.5|43180.5|43166.5|43138.5|0
1741053600000|2025-03-04 02:00:00|43174|43146|43176.5|43148.5|43204|43176|43166|43138|0
1741053900000|2025-03-04 02:05:00|43175|43147|43179|43151|43179|43151|43158|43130|0
1741054200000|2025-03-04 02:10:00|43178.5|43150.5|43199.5|43171.5|43202.5|43174.5|43175|43147|0
1741054500000|2025-03-04 02:15:00|43200|43172|43204.5|43176.5|43210|43182|43196|43168|0
1741054800000|2025-03-04 02:20:00|43204|43176|43210.5|43182.5|43218.5|43190.5|43200|43172|0
1741055100000|2025-03-04 02:25:00|43211|43183|43216|43188|43218|43190|43207|43179|0
1741055400000|2025-03-04 02:30:00|43216.5|43188.5|43224|43196|43227.5|43199.5|43210.5|43182.5|0
1741055700000|2025-03-04 02:35:00|43224.5|43196.5|43227.5|43199.5|43234.5|43206.5|43222.5|43194.5|0
1741056000000|2025-03-04 02:40:00|43226.5|43198.5|43225.5|43197.5|43238.5|43210.5|43225.5|43197.5|0
1741056300000|2025-03-04 02:45:00|43226|43198|43228.5|43200.5|43236|43208|43225.5|43197.5|0
1741056600000|2025-03-04 02:50:00|43228|43200|43227.5|43199.5|43233.5|43205.5|43220.5|43192.5|0
1741056900000|2025-03-04 02:55:00|43227|43199|43225|43197|43238|43210|43224.5|43196.5|0
1741057200000|2025-03-04 03:00:00|43227|43199|43216|43188|43232.5|43204.5|43207.5|43179.5|0
1741057500000|2025-03-04 03:05:00|43216.5|43188.5|43211|43183|43231.5|43203.5|43210.5|43182.5|0
1741057800000|2025-03-04 03:10:00|43206|43178|43208|43180|43223|43195|43203.5|43175.5|0
1741058100000|2025-03-04 03:15:00|43209|43181|43258|43230|43261.5|43233.5|43207.5|43179.5|0
1741058400000|2025-03-04 03:20:00|43257|43229|43254|43226|43259|43231|43244|43216|0
1741058700000|2025-03-04 03:25:00|43254.5|43226.5|43249|43221|43262|43234|43235.5|43207.5|0
1741059000000|2025-03-04 03:30:00|43250.5|43222.5|43241|43213|43252.5|43224.5|43233.5|43205.5|0
1741059300000|2025-03-04 03:35:00|43240.5|43212.5|43231.5|43203.5|43240.5|43212.5|43229|43201|0
1741059600000|2025-03-04 03:40:00|43231|43203|43227.5|43199.5|43231|43203|43218|43190|0
1741059900000|2025-03-04 03:45:00|43228|43200|43231.5|43203.5|43236|43208|43219.5|43191.5|0
1741060200000|2025-03-04 03:50:00|43232.5|43204.5|43233.5|43205.5|43235.5|43207.5|43225|43197|0
1741060500000|2025-03-04 03:55:00|43234.5|43206.5|43237.5|43209.5|43238.5|43210.5|43225.5|43197.5|0
1741060800000|2025-03-04 04:00:00|43238|43210|43229.5|43201.5|43249|43221|43220.5|43192.5|0
1741061100000|2025-03-04 04:05:00|43229|43201|43229.5|43201.5|43234.5|43206.5|43221.5|43193.5|0
1741061400000|2025-03-04 04:10:00|43230|43202|43236.5|43208.5|43238.5|43210.5|43226.5|43198.5|0
1741061700000|2025-03-04 04:15:00|43237|43209|43238.5|43210.5|43241|43213|43229|43201|0
1741062000000|2025-03-04 04:20:00|43239|43211|43252.5|43224.5|43259.5|43231.5|43238.5|43210.5|0
1741062300000|2025-03-04 04:25:00|43253|43225|43253.5|43225.5|43258.5|43230.5|43248.5|43220.5|0
1741062600000|2025-03-04 04:30:00|43256|43228|43257.5|43229.5|43261.5|43233.5|43253|43225|0
1741062900000|2025-03-04 04:35:00|43257|43229|43223.5|43195.5|43257.5|43229.5|43223.5|43195.5|0
1741063200000|2025-03-04 04:40:00|43223|43195|43220.5|43192.5|43226.5|43198.5|43208.5|43180.5|0
1741063500000|2025-03-04 04:45:00|43220|43192|43212.5|43184.5|43221|43193|43207.5|43179.5|0
1741063800000|2025-03-04 04:50:00|43213|43185|43206|43178|43216|43188|43204.5|43176.5|0
1741064100000|2025-03-04 04:55:00|43206.5|43178.5|43209.5|43181.5|43220.5|43192.5|43201|43173|0
1741064400000|2025-03-04 05:00:00|43210.5|43182.5|43250|43222|43274|43246|43149.5|43121.5|0
1741064700000|2025-03-04 05:05:00|43242.5|43214.5|43252|43224|43295|43267|43241|43213|0
1741065000000|2025-03-04 05:10:00|43253|43225|43214|43186|43253.5|43225.5|43206|43178|0
1741065300000|2025-03-04 05:15:00|43213|43185|43229|43201|43237.5|43209.5|43210|43182|0
1741065600000|2025-03-04 05:20:00|43228.5|43200.5|43254|43226|43262|43234|43228|43200|0
1741065900000|2025-03-04 05:25:00|43253.5|43225.5|43259.5|43231.5|43267|43239|43252|43224|0
1741066200000|2025-03-04 05:30:00|43259|43231|43261|43233|43263.5|43235.5|43251.5|43223.5|0
1741066500000|2025-03-04 05:35:00|43261.5|43233.5|43253.5|43225.5|43264.5|43236.5|43249.5|43221.5|0
1741066800000|2025-03-04 05:40:00|43253|43225|43245|43217|43259.5|43231.5|43243.5|43215.5|0
1741067100000|2025-03-04 05:45:00|43245.5|43217.5|43244.5|43216.5|43258|43230|43240.5|43212.5|0
1741067400000|2025-03-04 05:50:00|43243.5|43215.5|43252.5|43224.5|43261|43233|43243.5|43215.5|0
1741067700000|2025-03-04 05:55:00|43252|43224|43256.5|43228.5|43258|43230|43245|43217|0
1741068000000|2025-03-04 06:00:00|43260.5|43232.5|43248.5|43220.5|43260.5|43232.5|43243.5|43215.5|0
1741068300000|2025-03-04 06:05:00|43247.5|43219.5|43223|43195|43251.5|43223.5|43223|43195|0
1741068600000|2025-03-04 06:10:00|43222.5|43194.5|43213.5|43185.5|43229|43201|43213.5|43185.5|0
1741068900000|2025-03-04 06:15:00|43214.5|43186.5|43249|43221|43249|43221|43214.5|43186.5|0
1741069200000|2025-03-04 06:20:00|43250.5|43222.5|43270.5|43242.5|43272.5|43244.5|43247|43219|0
1741069500000|2025-03-04 06:25:00|43269.5|43241.5|43267|43239|43276|43248|43264|43236|0
1741069800000|2025-03-04 06:30:00|43266|43238|43239|43211|43282.5|43254.5|43239|43211|0
1741070100000|2025-03-04 06:35:00|43237.5|43209.5|43232.5|43204.5|43239|43211|43222.5|43194.5|0
1741070400000|2025-03-04 06:40:00|43233|43205|43237.5|43209.5|43243.5|43215.5|43227.5|43199.5|0
1741070700000|2025-03-04 06:45:00|43237|43209|43259.5|43231.5|43260|43232|43233.5|43205.5|0
1741071000000|2025-03-04 06:50:00|43259|43231|43257.5|43229.5|43276|43248|43255.5|43227.5|0
1741071300000|2025-03-04 06:55:00|43257|43229|43264|43236|43274.5|43246.5|43254.5|43226.5|0
1741071600000|2025-03-04 07:00:00|43266|43238|43252.5|43224.5|43273.5|43245.5|43241.5|43213.5|0
1741071900000|2025-03-04 07:05:00|43253.5|43225.5|43194.5|43166.5|43256|43228|43194.5|43166.5|0
1741072200000|2025-03-04 07:10:00|43195.5|43167.5|43187|43159|43208|43180|43170.5|43142.5|0
1741072500000|2025-03-04 07:15:00|43185|43157|43207.5|43179.5|43207.5|43179.5|43174|43146|0
1741072800000|2025-03-04 07:20:00|43208.5|43180.5|43200|43172|43208.5|43180.5|43187.5|43159.5|0
1741073100000|2025-03-04 07:25:00|43199.5|43171.5|43192.5|43164.5|43206.5|43178.5|43189|43161|0
1741073400000|2025-03-04 07:30:00|43196|43168|43195.5|43167.5|43203.5|43175.5|43179.5|43151.5|0
1741073700000|2025-03-04 07:35:00|43195|43167|43181|43153|43207.5|43179.5|43174.5|43146.5|0
1741074000000|2025-03-04 07:40:00|43181.5|43153.5|43195.5|43167.5|43198|43170|43161.5|43133.5|0
1741074300000|2025-03-04 07:45:00|43196.5|43168.5|43193|43165|43198.5|43170.5|43176.5|43148.5|0
1741074600000|2025-03-04 07:50:00|43192.5|43164.5|43190.5|43162.5|43210|43182|43187.5|43159.5|0
1741074900000|2025-03-04 07:55:00|43192.5|43164.5|43180.5|43152.5|43193|43165|43161.5|43133.5|0
1741075200000|2025-03-04 08:00:00|43177|43149|43180.5|43152.5|43202|43174|43161|43133|0
1741075500000|2025-03-04 08:05:00|43175.5|43147.5|43165|43137|43194.5|43166.5|43145|43117|0
1741075800000|2025-03-04 08:10:00|43164.5|43136.5|43222.5|43194.5|43225|43197|43159|43131|0
1741076100000|2025-03-04 08:15:00|43221.5|43193.5|43208.5|43180.5|43228.5|43200.5|43183.5|43155.5|0
1741076400000|2025-03-04 08:20:00|43209|43181|43221.5|43193.5|43235.5|43207.5|43203|43175|0
1741076700000|2025-03-04 08:25:00|43218.5|43190.5|43223|43195|43234.5|43206.5|43201.5|43173.5|0
1741077000000|2025-03-04 08:30:00|43220.5|43192.5|43253.5|43225.5|43279.5|43251.5|43212.5|43184.5|0
1741077300000|2025-03-04 08:35:00|43249.5|43221.5|43260|43232|43262|43234|43243|43215|0
1741077600000|2025-03-04 08:40:00|43257.5|43229.5|43262.5|43234.5|43266|43238|43245|43217|0
1741077900000|2025-03-04 08:45:00|43259.5|43231.5|43185.5|43157.5|43260.5|43232.5|43185.5|43157.5|0
1741078200000|2025-03-04 08:50:00|43184.5|43156.5|43192.5|43164.5|43193.5|43165.5|43165.5|43137.5|0
1741078500000|2025-03-04 08:55:00|43191.5|43163.5|43209.5|43181.5|43224|43196|43191.5|43163.5|0
1741078800000|2025-03-04 09:00:00|43211.5|43183.5|43231|43203|43250.5|43222.5|43202.5|43174.5|0
1741079100000|2025-03-04 09:05:00|43231.5|43203.5|43227.5|43199.5|43232|43204|43210.5|43182.5|0
1741079400000|2025-03-04 09:10:00|43225|43197|43198.5|43170.5|43235.5|43207.5|43189.5|43161.5|0
1741079700000|2025-03-04 09:15:00|43198|43170|43182.5|43154.5|43201|43173|43174|43146|0
1741080000000|2025-03-04 09:20:00|43185|43157|43191.5|43163.5|43203.5|43175.5|43178|43150|0
1741080300000|2025-03-04 09:25:00|43191|43163|43196|43168|43206|43178|43179|43151|0
1741080600000|2025-03-04 09:30:00|43194.5|43166.5|43190.5|43162.5|43206.5|43178.5|43181.5|43153.5|0
1741080900000|2025-03-04 09:35:00|43188.5|43160.5|43183.5|43155.5|43192.5|43164.5|43168.5|43140.5|0
1741081200000|2025-03-04 09:40:00|43182.5|43154.5|43214|43186|43215.5|43187.5|43157.5|43129.5|0
1741081500000|2025-03-04 09:45:00|43213.5|43185.5|43215.5|43187.5|43234.5|43206.5|43208.5|43180.5|0
1741081800000|2025-03-04 09:50:00|43214|43186|43191.5|43163.5|43214|43186|43166.5|43138.5|0
1741082100000|2025-03-04 09:55:00|43192|43164|43186|43158|43202.5|43174.5|43184.5|43156.5|0
1741082400000|2025-03-04 10:00:00|43186.5|43158.5|43154.5|43126.5|43187|43159|43123|43095|0
1741082700000|2025-03-04 10:05:00|43153.5|43125.5|43183.5|43155.5|43197.5|43169.5|43152.5|43124.5|0
1741083000000|2025-03-04 10:10:00|43183|43155|43193|43165|43198|43170|43181|43153|0
1741083300000|2025-03-04 10:15:00|43191.5|43163.5|43189|43161|43203.5|43175.5|43181|43153|0
1741083600000|2025-03-04 10:20:00|43189.5|43161.5|43159.5|43131.5|43191.5|43163.5|43159.5|43131.5|0
1741083900000|2025-03-04 10:25:00|43159|43131|43124|43096|43170.5|43142.5|43122.5|43094.5|0
1741084200000|2025-03-04 10:30:00|43127.5|43099.5|43126|43098|43157.5|43129.5|43115.5|43087.5|0
1741084500000|2025-03-04 10:35:00|43125.5|43097.5|43119|43091|43128.5|43100.5|43103.5|43075.5|0
1741084800000|2025-03-04 10:40:00|43123|43095|43123|43095|43143|43115|43114|43086|0
1741085100000|2025-03-04 10:45:00|43123.5|43095.5|43136.5|43108.5|43144.5|43116.5|43114.5|43086.5|0
1741085400000|2025-03-04 10:50:00|43136|43108|43165.5|43137.5|43168|43140|43135|43107|0
1741085700000|2025-03-04 10:55:00|43160.5|43132.5|43176.5|43148.5|43187.5|43159.5|43156.5|43128.5|0
1741086000000|2025-03-04 11:00:00|43175.5|43147.5|43157|43129|43185|43157|43157|43129|0
1741086300000|2025-03-04 11:05:00|43157.5|43129.5|43168.5|43140.5|43186.5|43158.5|43157|43129|0
1741086600000|2025-03-04 11:10:00|43169|43141|43164.5|43136.5|43188|43160|43160.5|43132.5|0
1741086900000|2025-03-04 11:15:00|43163|43135|43150.5|43122.5|43163|43135|43140|43112|0
1741087200000|2025-03-04 11:20:00|43149|43121|43164|43136|43171.5|43143.5|43146|43118|0
1741087500000|2025-03-04 11:25:00|43162.5|43134.5|43173|43145|43179|43151|43157.5|43129.5|0
1741087800000|2025-03-04 11:30:00|43172.5|43144.5|43148.5|43120.5|43177.5|43149.5|43140|43112|0
1741088100000|2025-03-04 11:35:00|43149.5|43121.5|43145|43117|43149.5|43121.5|43118.5|43090.5|0
1741088400000|2025-03-04 11:40:00|43146|43118|43163.5|43135.5|43168.5|43140.5|43146|43118|0
1741088700000|2025-03-04 11:45:00|43162.5|43134.5|43153|43125|43170.5|43142.5|43152.5|43124.5|0
1741089000000|2025-03-04 11:50:00|43153.5|43125.5|43151|43123|43177|43149|43139.5|43111.5|0
1741089300000|2025-03-04 11:55:00|43150.5|43122.5|43139.5|43111.5|43153|43125|43138.5|43110.5|0
1741089600000|2025-03-04 12:00:00|43135|43107|43110|43082|43139.5|43111.5|43103|43075|0
1741089900000|2025-03-04 12:05:00|43111.5|43083.5|43118.5|43090.5|43130.5|43102.5|43101|43073|0
1741090200000|2025-03-04 12:10:00|43120|43092|43119|43091|43140.5|43112.5|43116.5|43088.5|0
1741090500000|2025-03-04 12:15:00|43118|43090|43088|43060|43129.5|43101.5|43087|43059|0
1741090800000|2025-03-04 12:20:00|43090|43062|43058.5|43030.5|43090|43062|43045.5|43017.5|0
1741091100000|2025-03-04 12:25:00|43061|43033|42998|42970|43062.5|43034.5|42997.5|42969.5|0
1741091400000|2025-03-04 12:30:00|42996.5|42968.5|43041|43013|43050.5|43022.5|42996.5|42968.5|0
1741091700000|2025-03-04 12:35:00|43038.5|43010.5|43029.5|43001.5|43058.5|43030.5|43028|43000|0
1741092000000|2025-03-04 12:40:00|43031|43003|43041|43013|43052.5|43024.5|43020|42992|0
1741092300000|2025-03-04 12:45:00|43038.5|43010.5|43050.5|43022.5|43072|43044|43035|43007|0
1741092600000|2025-03-04 12:50:00|43050|43022|43041.5|43013.5|43061.5|43033.5|43029.5|43001.5|0
1741092900000|2025-03-04 12:55:00|43040.5|43012.5|43025|42997|43046|43018|43020|42992|0
1741093200000|2025-03-04 13:00:00|43027|42999|42998.5|42970.5|43050.5|43022.5|42992|42964|0
1741093500000|2025-03-04 13:05:00|42996.5|42968.5|43014.5|42986.5|43035|43007|42991.5|42963.5|0
1741093800000|2025-03-04 13:10:00|43007.5|42979.5|43015.5|42987.5|43021.5|42993.5|43001|42973|0
1741094100000|2025-03-04 13:15:00|43014|42986|43040.5|43012.5|43064|43036|43013|42985|0
1741094400000|2025-03-04 13:20:00|43040|43012|43054.5|43026.5|43063.5|43035.5|43033.5|43005.5|0
1741094700000|2025-03-04 13:25:00|43055.5|43027.5|43047.5|43019.5|43064|43036|43037|43009|0
1741095000000|2025-03-04 13:30:00|43046.5|43018.5|43070.5|43042.5|43091.5|43063.5|43042|43014|0
1741095300000|2025-03-04 13:35:00|43074.5|43046.5|43064.5|43036.5|43078.5|43050.5|43046.5|43018.5|0
1741095600000|2025-03-04 13:40:00|43063.5|43035.5|43068.5|43040.5|43075|43047|43053.5|43025.5|0
1741095900000|2025-03-04 13:45:00|43069|43041|43067|43039|43071.5|43043.5|43046.5|43018.5|0
1741096200000|2025-03-04 13:50:00|43067.5|43039.5|43086|43058|43095|43067|43057.5|43029.5|0
1741096500000|2025-03-04 13:55:00|43086.5|43058.5|43039|43011|43086.5|43058.5|43036.5|43008.5|0
1741096800000|2025-03-04 14:00:00|43035|43007|43069|43041|43084|43056|43032|43004|0
1741097100000|2025-03-04 14:05:00|43070.5|43042.5|43093.5|43065.5|43093.5|43065.5|43060.5|43032.5|0
1741097400000|2025-03-04 14:10:00|43092.5|43064.5|43086.5|43058.5|43099|43071|43081|43053|0
1741097700000|2025-03-04 14:15:00|43087|43059|43042.5|43014.5|43087.5|43059.5|43037|43009|0
1741098000000|2025-03-04 14:20:00|43044|43016|43023.5|42995.5|43044|43016|43008.5|42980.5|0
1741098300000|2025-03-04 14:25:00|43025.5|42997.5|42936|42908|43087|43059|42936|42908|0
1741098600000|2025-03-04 14:30:00|42944.5|42916.5|42770.5|42742.5|42954|42926|42745|42717|0
1741098900000|2025-03-04 14:35:00|42769|42741|42796|42768|42825|42797|42764|42736|0
1741099200000|2025-03-04 14:40:00|42791.5|42763.5|42773.5|42745.5|42847.5|42819.5|42721.5|42693.5|0
1741099500000|2025-03-04 14:45:00|42771|42743|42715|42687|42799.5|42771.5|42711.5|42683.5|0
1741099800000|2025-03-04 14:50:00|42717.5|42689.5|42661|42633|42727.5|42699.5|42643.5|42615.5|0
1741100100000|2025-03-04 14:55:00|42665.5|42637.5|42610.5|42582.5|42678.5|42650.5|42600|42572|0
1741100400000|2025-03-04 15:00:00|42593.5|42565.5|42612.5|42584.5|42641.5|42613.5|42566.5|42538.5|0
1741100700000|2025-03-04 15:05:00|42615.5|42587.5|42570.5|42542.5|42642|42614|42556|42528|0
1741101000000|2025-03-04 15:10:00|42571|42543|42552.5|42524.5|42587.5|42559.5|42522.5|42494.5|0
1741101300000|2025-03-04 15:15:00|42551.5|42523.5|42473.5|42445.5|42556.5|42528.5|42453|42425|0
1741101600000|2025-03-04 15:20:00|42484.1|42456.1|42504.1|42476.1|42520.6|42492.6|42435.1|42407.1|0
1741101900000|2025-03-04 15:25:00|42497.1|42469.1|42563.1|42535.1|42593.1|42565.1|42474.1|42446.1|0
1741102200000|2025-03-04 15:30:00|42554.1|42526.1|42602.1|42574.1|42634.1|42606.1|42554.1|42526.1|0
1741102500000|2025-03-04 15:35:00|42603.1|42575.1|42550.1|42522.1|42622.1|42594.1|42536.1|42508.1|0
1741102800000|2025-03-04 15:40:00|42535.1|42507.1|42550.1|42522.1|42586.6|42558.6|42504.1|42476.1|0
1741103100000|2025-03-04 15:45:00|42555.6|42527.6|42509.1|42481.1|42567.6|42539.6|42438.1|42410.1|0
1741103400000|2025-03-04 15:50:00|42513.6|42485.6|42445.6|42417.6|42516.6|42488.6|42414.1|42386.1|0
1741103700000|2025-03-04 15:55:00|42448.1|42420.1|42469.1|42441.1|42478.6|42450.6|42408.1|42380.1|0
1741104000000|2025-03-04 16:00:00|42462.6|42434.6|42452.1|42424.1|42492.1|42464.1|42409.1|42381.1|0
1741104300000|2025-03-04 16:05:00|42447.6|42419.6|42402.1|42374.1|42447.6|42419.6|42386.1|42358.1|0
1741104600000|2025-03-04 16:10:00|42409.1|42381.1|42524.1|42496.1|42530.6|42502.6|42395.1|42367.1|0
1741104900000|2025-03-04 16:15:00|42515.1|42487.1|42451.1|42423.1|42547.1|42519.1|42451.1|42423.1|0
1741105200000|2025-03-04 16:20:00|42448.1|42420.1|42417.1|42389.1|42501.1|42473.1|42410.6|42382.6|0
1741105500000|2025-03-04 16:25:00|42412.1|42384.1|42409.6|42381.6|42423.1|42395.1|42361.6|42333.6|0
1741105800000|2025-03-04 16:30:00|42411.1|42383.1|42420.1|42392.1|42468.1|42440.1|42411.1|42383.1|0
1741106100000|2025-03-04 16:35:00|42420.6|42392.6|42429.1|42401.1|42465.6|42437.6|42401.6|42373.6|0
1741106400000|2025-03-04 16:40:00|42430.6|42402.6|42531.1|42503.1|42532.6|42504.6|42424.1|42396.1|0
1741106700000|2025-03-04 16:45:00|42528.1|42500.1|42529.6|42501.6|42541.1|42513.1|42477.6|42449.6|0
1741107000000|2025-03-04 16:50:00|42525.1|42497.1|42520.6|42492.6|42556.1|42528.1|42474.1|42446.1|0
1741107300000|2025-03-04 16:55:00|42521.6|42493.6|42520.6|42492.6|42544.1|42516.1|42503.1|42475.1|0
1741107600000|2025-03-04 17:00:00|42522.1|42494.1|42541.6|42513.6|42559.6|42531.6|42504.1|42476.1|0
1741107900000|2025-03-04 17:05:00|42542.1|42514.1|42513.6|42485.6|42543.1|42515.1|42477.1|42449.1|0
1741108200000|2025-03-04 17:10:00|42512.6|42484.6|42549.6|42521.6|42574.1|42546.1|42509.1|42481.1|0
1741108500000|2025-03-04 17:15:00|42548.6|42520.6|42558.1|42530.1|42575.1|42547.1|42544.6|42516.6|0
1741108800000|2025-03-04 17:20:00|42555.6|42527.6|42570.6|42542.6|42599.1|42571.1|42541.6|42513.6|0
1741109100000|2025-03-04 17:25:00|42567.1|42539.1|42607.1|42579.1|42642.6|42614.6|42567.1|42539.1|0
1741109400000|2025-03-04 17:30:00|42600.6|42572.6|42622.6|42594.6|42625.1|42597.1|42539.6|42511.6|0
1741109700000|2025-03-04 17:35:00|42621.1|42593.1|42616.1|42588.1|42638.1|42610.1|42592.1|42564.1|0
1741110000000|2025-03-04 17:40:00|42615.1|42587.1|42598.1|42570.1|42639.6|42611.6|42562.1|42534.1|0
1741110300000|2025-03-04 17:45:00|42593.6|42565.6|42600.6|42572.6|42641.6|42613.6|42584.6|42556.6|0
1741110600000|2025-03-04 17:50:00|42601.1|42573.1|42572.6|42544.6|42601.1|42573.1|42493.6|42465.6|0
1741110900000|2025-03-04 17:55:00|42574.1|42546.1|42535.6|42507.6|42574.6|42546.6|42514.1|42486.1|0
1741111200000|2025-03-04 18:00:00|42534.6|42506.6|42573.6|42545.6|42597.1|42569.1|42526.1|42498.1|0
1741111500000|2025-03-04 18:05:00|42572.6|42544.6|42668.1|42640.1|42682.1|42654.1|42566.1|42538.1|0
1741111800000|2025-03-04 18:10:00|42661.1|42633.1|42736.1|42708.1|42760.1|42732.1|42657.6|42629.6|0
1741112100000|2025-03-04 18:15:00|42732.6|42704.6|42688.1|42660.1|42741.6|42713.6|42643.6|42615.6|0
1741112400000|2025-03-04 18:20:00|42692.6|42664.6|42648.1|42620.1|42699.6|42671.6|42614.1|42586.1|0
1741112700000|2025-03-04 18:25:00|42644.1|42616.1|42621.6|42593.6|42656.1|42628.1|42600.1|42572.1|0
1741113000000|2025-03-04 18:30:00|42616.1|42588.1|42669.6|42641.6|42669.6|42641.6|42587.6|42559.6|0
1741113300000|2025-03-04 18:35:00|42663.6|42635.6|42686.1|42658.1|42687.6|42659.6|42626.1|42598.1|0
1741113600000|2025-03-04 18:40:00|42689.1|42661.1|42709.1|42681.1|42730.6|42702.6|42676.1|42648.1|0
1741113900000|2025-03-04 18:45:00|42707.1|42679.1|42700.1|42672.1|42751.6|42723.6|42687.6|42659.6|0
1741114200000|2025-03-04 18:50:00|42704.1|42676.1|42739.6|42711.6|42757.1|42729.1|42687.6|42659.6|0
1741114500000|2025-03-04 18:55:00|42739.1|42711.1|42789.1|42761.1|42820.6|42792.6|42738.1|42710.1|0
1741114800000|2025-03-04 19:00:00|42785.6|42757.6|42864.1|42836.1|42873.1|42845.1|42780.1|42752.1|0
1741115100000|2025-03-04 19:05:00|42858.6|42830.6|42912.1|42884.1|42934.1|42906.1|42848.6|42820.6|0
1741115400000|2025-03-04 19:10:00|42913.6|42885.6|42890.1|42862.1|42922.6|42894.6|42856.6|42828.6|0
1741115700000|2025-03-04 19:15:00|42897.1|42869.1|42892.1|42864.1|42908.6|42880.6|42866.6|42838.6|0
1741116000000|2025-03-04 19:20:00|42894.1|42866.1|42936.6|42908.6|42953.1|42925.1|42879.6|42851.6|0
1741116300000|2025-03-04 19:25:00|42940.1|42912.1|42848.1|42820.1|42950.1|42922.1|42839.1|42811.1|0
1741116600000|2025-03-04 19:30:00|42862.6|42834.6|42833.1|42805.1|42865.6|42837.6|42808.1|42780.1|0
1741116900000|2025-03-04 19:35:00|42834.6|42806.6|42894.6|42866.6|42903.1|42875.1|42833.1|42805.1|0
1741117200000|2025-03-04 19:40:00|42890.6|42862.6|42906.6|42878.6|42925.6|42897.6|42871.1|42843.1|0
1741117500000|2025-03-04 19:45:00|42911.1|42883.1|42913.1|42885.1|42961.6|42933.6|42891.6|42863.6|0
1741117800000|2025-03-04 19:50:00|42912.1|42884.1|42915.6|42887.6|42957.1|42929.1|42910.1|42882.1|0
1741118100000|2025-03-04 19:55:00|42912.6|42884.6|42955.6|42927.6|42971.6|42943.6|42912.6|42884.6|0
1741118400000|2025-03-04 20:00:00|42954.1|42926.1|42911.6|42883.6|42989.6|42961.6|42891.1|42863.1|0
1741118700000|2025-03-04 20:05:00|42912.1|42884.1|42925.6|42897.6|42950.1|42922.1|42894.6|42866.6|0
1741119000000|2025-03-04 20:10:00|42927.1|42899.1|42954.1|42926.1|42974.1|42946.1|42918.6|42890.6|0
1741119300000|2025-03-04 20:15:00|42953.6|42925.6|42992.1|42964.1|42999.1|42971.1|42930.6|42902.6|0
1741119600000|2025-03-04 20:20:00|42995.1|42967.1|43084.1|43056.1|43088.1|43060.1|42989.6|42961.6|0
1741119900000|2025-03-04 20:25:00|43079.6|43051.6|42989.6|42961.6|43080.1|43052.1|42981.1|42953.1|0
1741120200000|2025-03-04 20:30:00|42983.1|42955.1|42812.1|42784.1|42992.1|42964.1|42764.6|42736.6|0
1741120500000|2025-03-04 20:35:00|42815.6|42787.6|42772.6|42744.6|42839.1|42811.1|42762.6|42734.6|0
1741120800000|2025-03-04 20:40:00|42771.6|42743.6|42760.1|42732.1|42787.6|42759.6|42690.1|42662.1|0
1741121100000|2025-03-04 20:45:00|42777.1|42749.1|42642.6|42614.6|42804.6|42776.6|42624.6|42596.6|0
1741121400000|2025-03-04 20:50:00|42610.6|42582.6|42526.6|42498.6|42629.6|42601.6|42422.1|42394.1|0
1741121700000|2025-03-04 20:55:00|42547.6|42519.6|42528.6|42500.6|42550.1|42522.1|42491.1|42463.1|0
1741122000000|2025-03-04 21:00:00|42544.1|42516.1|42596.6|42568.6|42661.1|42633.1|42544.1|42516.1|0
1741122300000|2025-03-04 21:05:00|42590.6|42562.6|42629.1|42601.1|42648.6|42620.6|42577.1|42549.1|0
1741122600000|2025-03-04 21:10:00|42626.6|42598.6|42677.1|42649.1|42711.1|42683.1|42612.6|42584.6|0
1741122900000|2025-03-04 21:15:00|42674.6|42646.6|42753.1|42725.1|42753.1|42725.1|42654.1|42626.1|0
1741123200000|2025-03-04 21:20:00|42754.6|42726.6|42820.1|42792.1|42848.6|42820.6|42727.1|42699.1|0
1741123500000|2025-03-04 21:25:00|42820.6|42792.6|42798.6|42770.6|42852.1|42824.1|42795.1|42767.1|0
1741123800000|2025-03-04 21:30:00|42800.1|42772.1|42766.1|42738.1|42812.1|42784.1|42758.1|42730.1|0
1741124100000|2025-03-04 21:35:00|42768.1|42740.1|42720.1|42692.1|42782.1|42754.1|42720.1|42692.1|0
1741124400000|2025-03-04 21:40:00|42720.6|42692.6|42723.6|42695.6|42742.1|42714.1|42689.1|42661.1|0
1741124700000|2025-03-04 21:45:00|42726.1|42698.1|42768.1|42740.1|42772.6|42744.6|42726.1|42698.1|0
1741125000000|2025-03-04 21:50:00|42766.6|42738.6|42746.1|42718.1|42773.1|42745.1|42741.6|42713.6|0
1741125300000|2025-03-04 21:55:00|42748.6|42720.6|42765.3|42737.3|42777.6|42749.6|42748.1|42720.1|0
1741125600000|2025-03-04 22:00:00|42765.9|42737.9|42759|42731|42769.9|42741.9|42757.2|42729.2|0
1741125900000|2025-03-04 22:05:00|42759.1|42731.1|42759.3|42731.3|42761.7|42733.7|42754|42726|0
1741126200000|2025-03-04 22:10:00|42759.5|42731.5|42756.3|42728.3|42761|42733|42750.2|42722.2|0
1741126500000|2025-03-04 22:15:00|42753.6|42725.6|42756.7|42728.7|42756.7|42728.7|42751|42723|0
1741126800000|2025-03-04 22:20:00|42751.3|42723.3|42748.2|42720.2|42757|42729|42747.1|42719.1|0
1741127100000|2025-03-04 22:25:00|42748.4|42720.4|42754.6|42726.6|42756.8|42728.8|42747.3|42719.3|0
1741127400000|2025-03-04 22:30:00|42754.4|42726.4|42754.2|42726.2|42756|42728|42753.8|42725.8|0
1741127700000|2025-03-04 22:35:00|42754.7|42726.7|42760|42732|42762.1|42734.1|42754.7|42726.7|0
1741128000000|2025-03-04 22:40:00|42759.9|42731.9|42769.4|42741.4|42772.6|42744.6|42759.9|42731.9|0
1741128300000|2025-03-04 22:45:00|42769.6|42741.6|42772.8|42744.8|42775.8|42747.8|42767.1|42739.1|0
1741128600000|2025-03-04 22:50:00|42772.6|42744.6|42779.8|42751.8|42781.3|42753.3|42772.6|42744.6|0
1741128900000|2025-03-04 22:55:00|42780.9|42752.9|42801.8|42773.8|42802.9|42774.9|42773.9|42745.9|0
1741129200000|2025-03-04 23:00:00|42800.1|42772.1|42830.6|42802.6|42830.6|42802.6|42749.1|42721.1|0
1741129500000|2025-03-04 23:05:00|42830.1|42802.1|42818.1|42790.1|42830.1|42802.1|42800.1|42772.1|0
1741129800000|2025-03-04 23:10:00|42817.6|42789.6|42797.1|42769.1|42826.1|42798.1|42793.1|42765.1|0
1741130100000|2025-03-04 23:15:00|42799.6|42771.6|42779.1|42751.1|42799.6|42771.6|42770.1|42742.1|0
1741130400000|2025-03-04 23:20:00|42777.6|42749.6|42766.2|42738.2|42782.5|42754.5|42765.7|42737.7|0
1741130700000|2025-03-04 23:25:00|42766.7|42738.7|42810.2|42782.2|42811.7|42783.7|42766.7|42738.7|0
1741131000000|2025-03-04 23:30:00|42809.7|42781.7|42807.7|42779.7|42824.2|42796.2|42805.7|42777.7|0
1741131300000|2025-03-04 23:35:00|42808.2|42780.2|42798.7|42770.7|42817.2|42789.2|42791.2|42763.2|0
1741131600000|2025-03-04 23:40:00|42800.2|42772.2|42791.7|42763.7|42815.2|42787.2|42784.2|42756.2|0
1741131900000|2025-03-04 23:45:00|42791.2|42763.2|42788.2|42760.2|42802.7|42774.7|42775.2|42747.2|0
1741132200000|2025-03-04 23:50:00|42787.7|42759.7|42778.2|42750.2|42798.7|42770.7|42776.2|42748.2|0
1741132500000|2025-03-04 23:55:00|42778.7|42750.7|42805.2|42777.2|42807.2|42779.2|42777.2|42749.2|0
1741132800000|2025-03-05 00:00:00|42793.7|42765.7|42809.7|42781.7|42814.2|42786.2|42787.7|42759.7|0
1741133100000|2025-03-05 00:05:00|42816.7|42788.7|42806.7|42778.7|42817.2|42789.2|42789.7|42761.7|0
1741133400000|2025-03-05 00:10:00|42807.7|42779.7|42798.7|42770.7|42812.2|42784.2|42789.7|42761.7|0
1741133700000|2025-03-05 00:15:00|42798.2|42770.2|42782.2|42754.2|42805.2|42777.2|42772.7|42744.7|0
1741134000000|2025-03-05 00:20:00|42780.7|42752.7|42768.7|42740.7|42786.7|42758.7|42758.2|42730.2|0
1741134300000|2025-03-05 00:25:00|42769.7|42741.7|42779.7|42751.7|42779.7|42751.7|42738.2|42710.2|0
1741134600000|2025-03-05 00:30:00|42780.2|42752.2|42759.2|42731.2|42790.2|42762.2|42753.7|42725.7|0
1741134900000|2025-03-05 00:35:00|42758.2|42730.2|42726.7|42698.7|42764.7|42736.7|42726.7|42698.7|0
1741135200000|2025-03-05 00:40:00|42727.7|42699.7|42774.7|42746.7|42776.2|42748.2|42717.2|42689.2|0
1741135500000|2025-03-05 00:45:00|42775.7|42747.7|42758.2|42730.2|42792.7|42764.7|42757.7|42729.7|0
1741135800000|2025-03-05 00:50:00|42757.7|42729.7|42769.2|42741.2|42771.7|42743.7|42754.7|42726.7|0
1741136100000|2025-03-05 00:55:00|42769.7|42741.7|42776.7|42748.7|42780.7|42752.7|42763.7|42735.7|0
1741136400000|2025-03-05 01:00:00|42778.2|42750.2|42733.7|42705.7|42780.2|42752.2|42733.7|42705.7|0
1741136700000|2025-03-05 01:05:00|42732.7|42704.7|42765.7|42737.7|42770.7|42742.7|42725.7|42697.7|0
1741137000000|2025-03-05 01:10:00|42766.2|42738.2|42757.7|42729.7|42774.7|42746.7|42751.7|42723.7|0
1741137300000|2025-03-05 01:15:00|42758.2|42730.2|42748.2|42720.2|42770.7|42742.7|42738.2|42710.2|0
1741137600000|2025-03-05 01:20:00|42747.7|42719.7|42755.2|42727.2|42775.7|42747.7|42715.2|42687.2|0
1741137900000|2025-03-05 01:25:00|42755.7|42727.7|42746.7|42718.7|42769.7|42741.7|42732.2|42704.2|0
1741138200000|2025-03-05 01:30:00|42746.2|42718.2|42735.7|42707.7|42754.2|42726.2|42650.2|42622.2|0
1741138500000|2025-03-05 01:35:00|42736.2|42708.2|42747.2|42719.2|42763.2|42735.2|42736.2|42708.2|0
1741138800000|2025-03-05 01:40:00|42747.7|42719.7|42766.2|42738.2|42776.7|42748.7|42744.2|42716.2|0
1741139100000|2025-03-05 01:45:00|42765.2|42737.2|42772.2|42744.2|42780.2|42752.2|42754.2|42726.2|0
1741139400000|2025-03-05 01:50:00|42772.7|42744.7|42767.7|42739.7|42784.7|42756.7|42765.2|42737.2|0
1741139700000|2025-03-05 01:55:00|42767.2|42739.2|42729.7|42701.7|42770.2|42742.2|42725.2|42697.2|0
1741140000000|2025-03-05 02:00:00|42727.7|42699.7|42739.2|42711.2|42745.7|42717.7|42696.7|42668.7|0
1741140300000|2025-03-05 02:05:00|42739.7|42711.7|42734.2|42706.2|42747.2|42719.2|42721.7|42693.7|0
1741140600000|2025-03-05 02:10:00|42736.7|42708.7|42698.7|42670.7|42741.7|42713.7|42686.7|42658.7|0
1741140900000|2025-03-05 02:15:00|42698.2|42670.2|42717.2|42689.2|42732.2|42704.2|42684.7|42656.7|0
1741141200000|2025-03-05 02:20:00|42719.7|42691.7|42727.2|42699.2|42741.2|42713.2|42715.2|42687.2|0
1741141500000|2025-03-05 02:25:00|42726.7|42698.7|42699.2|42671.2|42728.7|42700.7|42684.2|42656.2|0
1741141800000|2025-03-05 02:30:00|42699.7|42671.7|42676.2|42648.2|42713.7|42685.7|42674.2|42646.2|0
1741142100000|2025-03-05 02:35:00|42675.2|42647.2|42720.2|42692.2|42723.2|42695.2|42673.7|42645.7|0
1741142400000|2025-03-05 02:40:00|42720.7|42692.7|42726.7|42698.7|42733.7|42705.7|42711.7|42683.7|0
1741142700000|2025-03-05 02:45:00|42727.2|42699.2|42728.7|42700.7|42739.2|42711.2|42719.7|42691.7|0
1741143000000|2025-03-05 02:50:00|42729.2|42701.2|42744.2|42716.2|42753.2|42725.2|42727.2|42699.2|0
1741143300000|2025-03-05 02:55:00|42744.7|42716.7|42697.7|42669.7|42751.7|42723.7|42695.7|42667.7|0
1741143600000|2025-03-05 03:00:00|42695.7|42667.7|42696.7|42668.7|42717.2|42689.2|42659.7|42631.7|0
1741143900000|2025-03-05 03:05:00|42697.7|42669.7|42745.2|42717.2|42766.7|42738.7|42695.2|42667.2|0
1741144200000|2025-03-05 03:10:00|42744.7|42716.7|42788.7|42760.7|42799.7|42771.7|42736.2|42708.2|0
1741144500000|2025-03-05 03:15:00|42789.2|42761.2|42772.2|42744.2|42792.2|42764.2|42768.7|42740.7|0
1741144800000|2025-03-05 03:20:00|42771.7|42743.7|42768.7|42740.7|42778.2|42750.2|42761.7|42733.7|0
1741145100000|2025-03-05 03:25:00|42769.2|42741.2|42761.7|42733.7|42776.7|42748.7|42759.2|42731.2|0
1741145400000|2025-03-05 03:30:00|42760.7|42732.7|42744.2|42716.2|42777.2|42749.2|42740.2|42712.2|0
1741145700000|2025-03-05 03:35:00|42743.7|42715.7|42703.2|42675.2|42745.2|42717.2|42700.7|42672.7|0
1741146000000|2025-03-05 03:40:00|42702.7|42674.7|42707.2|42679.2|42719.2|42691.2|42692.2|42664.2|0
1741146300000|2025-03-05 03:45:00|42706.7|42678.7|42746.2|42718.2|42767.2|42739.2|42686.2|42658.2|0
1741146600000|2025-03-05 03:50:00|42745.7|42717.7|42745.2|42717.2|42756.7|42728.7|42732.2|42704.2|0
1741146900000|2025-03-05 03:55:00|42745.7|42717.7|42771.2|42743.2|42778.2|42750.2|42745.2|42717.2|0
1741147200000|2025-03-05 04:00:00|42768.7|42740.7|42778.2|42750.2|42785.2|42757.2|42756.2|42728.2|0
1741147500000|2025-03-05 04:05:00|42778.7|42750.7|42803.2|42775.2|42805.2|42777.2|42769.7|42741.7|0
1741147800000|2025-03-05 04:10:00|42802.7|42774.7|42797.7|42769.7|42802.7|42774.7|42787.7|42759.7|0
1741148100000|2025-03-05 04:15:00|42798.2|42770.2|42788.2|42760.2|42800.2|42772.2|42782.7|42754.7|0
1741148400000|2025-03-05 04:20:00|42788.7|42760.7|42780.2|42752.2|42795.7|42767.7|42774.7|42746.7|0
1741148700000|2025-03-05 04:25:00|42780.7|42752.7|42771.2|42743.2|42783.7|42755.7|42766.2|42738.2|0
1741149000000|2025-03-05 04:30:00|42771.7|42743.7|42764.2|42736.2|42775.2|42747.2|42761.7|42733.7|0
1741149300000|2025-03-05 04:35:00|42763.7|42735.7|42778.2|42750.2|42778.2|42750.2|42761.7|42733.7|0
1741149600000|2025-03-05 04:40:00|42777.7|42749.7|42768.7|42740.7|42778.2|42750.2|42766.2|42738.2|0
1741149900000|2025-03-05 04:45:00|42768.2|42740.2|42766.7|42738.7|42769.7|42741.7|42760.7|42732.7|0
1741150200000|2025-03-05 04:50:00|42766.2|42738.2|42765.7|42737.7|42770.7|42742.7|42760.7|42732.7|0
1741150500000|2025-03-05 04:55:00|42766.2|42738.2|42775.2|42747.2|42777.7|42749.7|42765.7|42737.7|0
1741150800000|2025-03-05 05:00:00|42775.7|42747.7|42774.7|42746.7|42782.7|42754.7|42768.2|42740.2|0
1741151100000|2025-03-05 05:05:00|42775.2|42747.2|42780.2|42752.2|42780.7|42752.7|42770.7|42742.7|0
1741151400000|2025-03-05 05:10:00|42780.7|42752.7|42762.2|42734.2|42780.7|42752.7|42757.7|42729.7|0
1741151700000|2025-03-05 05:15:00|42760.2|42732.2|42740.7|42712.7|42760.7|42732.7|42734.2|42706.2|0
1741152000000|2025-03-05 05:20:00|42741.2|42713.2|42741.2|42713.2|42744.7|42716.7|42720.7|42692.7|0
1741152300000|2025-03-05 05:25:00|42740.7|42712.7|42717.2|42689.2|42742.7|42714.7|42717.2|42689.2|0
1741152600000|2025-03-05 05:30:00|42718.7|42690.7|42726.7|42698.7|42732.2|42704.2|42718.7|42690.7|0
1741152900000|2025-03-05 05:35:00|42726.2|42698.2|42734.7|42706.7|42736.2|42708.2|42724.2|42696.2|0
1741153200000|2025-03-05 05:40:00|42736.2|42708.2|42746.2|42718.2|42751.2|42723.2|42733.7|42705.7|0
1741153500000|2025-03-05 05:45:00|42746.7|42718.7|42752.2|42724.2|42754.7|42726.7|42744.7|42716.7|0
1741153800000|2025-03-05 05:50:00|42753.2|42725.2|42761.7|42733.7|42764.7|42736.7|42749.7|42721.7|0
1741154100000|2025-03-05 05:55:00|42762.2|42734.2|42762.2|42734.2|42762.7|42734.7|42752.7|42724.7|0
1741154400000|2025-03-05 06:00:00|42761.2|42733.2|42757.2|42729.2|42764.2|42736.2|42754.7|42726.7|0
1741154700000|2025-03-05 06:05:00|42756.7|42728.7|42759.2|42731.2|42765.2|42737.2|42751.2|42723.2|0
1741155000000|2025-03-05 06:10:00|42758.7|42730.7|42774.7|42746.7|42777.7|42749.7|42754.7|42726.7|0
1741155300000|2025-03-05 06:15:00|42773.2|42745.2|42748.7|42720.7|42773.7|42745.7|42748.7|42720.7|0
1741155600000|2025-03-05 06:20:00|42749.2|42721.2|42732.7|42704.7|42753.7|42725.7|42727.7|42699.7|0
1741155900000|2025-03-05 06:25:00|42732.2|42704.2|42711.2|42683.2|42733.2|42705.2|42707.7|42679.7|0
1741156200000|2025-03-05 06:30:00|42716.2|42688.2|42721.2|42693.2|42723.7|42695.7|42709.2|42681.2|0
1741156500000|2025-03-05 06:35:00|42721.7|42693.7|42732.2|42704.2|42746.7|42718.7|42720.7|42692.7|0
1741156800000|2025-03-05 06:40:00|42732.7|42704.7|42750.7|42722.7|42762.7|42734.7|42732.2|42704.2|0
1741157100000|2025-03-05 06:45:00|42751.2|42723.2|42745.2|42717.2|42755.7|42727.7|42740.2|42712.2|0
1741157400000|2025-03-05 06:50:00|42744.7|42716.7|42769.2|42741.2|42771.2|42743.2|42744.7|42716.7|0
1741157700000|2025-03-05 06:55:00|42768.7|42740.7|42759.2|42731.2|42772.7|42744.7|42757.7|42729.7|0
1741158000000|2025-03-05 07:00:00|42765.2|42737.2|42759.7|42731.7|42801.2|42773.2|42758.7|42730.7|0
1741158300000|2025-03-05 07:05:00|42756.7|42728.7|42769.2|42741.2|42778.2|42750.2|42752.2|42724.2|0
1741158600000|2025-03-05 07:10:00|42769.7|42741.7|42741.2|42713.2|42772.2|42744.2|42736.7|42708.7|0
1741158900000|2025-03-05 07:15:00|42737.7|42709.7|42746.7|42718.7|42755.2|42727.2|42736.2|42708.2|0
1741159200000|2025-03-05 07:20:00|42746.2|42718.2|42755.2|42727.2|42765.7|42737.7|42745.2|42717.2|0
1741159500000|2025-03-05 07:25:00|42757.2|42729.2|42756.2|42728.2|42764.2|42736.2|42742.2|42714.2|0
1741159800000|2025-03-05 07:30:00|42755.7|42727.7|42747.2|42719.2|42755.7|42727.7|42736.2|42708.2|0
1741160100000|2025-03-05 07:35:00|42748.7|42720.7|42741.7|42713.7|42754.7|42726.7|42739.2|42711.2|0
1741160400000|2025-03-05 07:40:00|42741.2|42713.2|42732.7|42704.7|42743.2|42715.2|42720.2|42692.2|0
1741160700000|2025-03-05 07:45:00|42732.2|42704.2|42741.7|42713.7|42748.2|42720.2|42721.7|42693.7|0
1741161000000|2025-03-05 07:50:00|42742.2|42714.2|42728.7|42700.7|42742.2|42714.2|42721.7|42693.7|0
1741161300000|2025-03-05 07:55:00|42726.7|42698.7|42725.7|42697.7|42749.2|42721.2|42719.7|42691.7|0
1741161600000|2025-03-05 08:00:00|42727.7|42699.7|42729.7|42701.7|42737.7|42709.7|42704.7|42676.7|0
1741161900000|2025-03-05 08:05:00|42729.2|42701.2|42713.7|42685.7|42750.7|42722.7|42712.7|42684.7|0
1741162200000|2025-03-05 08:10:00|42715.7|42687.7|42754.7|42726.7|42757.2|42729.2|42713.7|42685.7|0
1741162500000|2025-03-05 08:15:00|42754.2|42726.2|42809.7|42781.7|42811.7|42783.7|42747.2|42719.2|0
1741162800000|2025-03-05 08:20:00|42811.2|42783.2|42797.2|42769.2|42811.2|42783.2|42788.7|42760.7|0
1741163100000|2025-03-05 08:25:00|42794.7|42766.7|42826.7|42798.7|42828.2|42800.2|42784.7|42756.7|0
1741163400000|2025-03-05 08:30:00|42827.2|42799.2|42789.7|42761.7|42827.7|42799.7|42785.2|42757.2|0
1741163700000|2025-03-05 08:35:00|42789.2|42761.2|42785.7|42757.7|42802.2|42774.2|42755.7|42727.7|0
1741164000000|2025-03-05 08:40:00|42786.2|42758.2|42779.7|42751.7|42793.2|42765.2|42766.7|42738.7|0
1741164300000|2025-03-05 08:45:00|42781.7|42753.7|42748.7|42720.7|42790.7|42762.7|42739.2|42711.2|0
1741164600000|2025-03-05 08:50:00|42748.2|42720.2|42759.7|42731.7|42761.7|42733.7|42735.2|42707.2|0
1741164900000|2025-03-05 08:55:00|42758.7|42730.7|42747.2|42719.2|42760.2|42732.2|42730.2|42702.2|0
1741165200000|2025-03-05 09:00:00|42738.2|42710.2|42716.2|42688.2|42738.2|42710.2|42707.2|42679.2|0
1741165500000|2025-03-05 09:05:00|42715.7|42687.7|42752.2|42724.2|42753.2|42725.2|42707.7|42679.7|0
1741165800000|2025-03-05 09:10:00|42751.2|42723.2|42765.7|42737.7|42771.7|42743.7|42746.7|42718.7|0
1741166100000|2025-03-05 09:15:00|42768.2|42740.2|42770.7|42742.7|42772.7|42744.7|42747.7|42719.7|0
1741166400000|2025-03-05 09:20:00|42773.7|42745.7|42820.7|42792.7|42822.2|42794.2|42773.7|42745.7|0
1741166700000|2025-03-05 09:25:00|42819.7|42791.7|42819.2|42791.2|42836.7|42808.7|42813.2|42785.2|0
1741167000000|2025-03-05 09:30:00|42820.2|42792.2|42817.7|42789.7|42830.2|42802.2|42814.7|42786.7|0
1741167300000|2025-03-05 09:35:00|42818.2|42790.2|42823.7|42795.7|42832.2|42804.2|42810.2|42782.2|0
1741167600000|2025-03-05 09:40:00|42823.2|42795.2|42838.2|42810.2|42838.2|42810.2|42814.2|42786.2|0
1741167900000|2025-03-05 09:45:00|42840.7|42812.7|42861.2|42833.2|42870.7|42842.7|42835.7|42807.7|0
1741168200000|2025-03-05 09:50:00|42860.7|42832.7|42847.7|42819.7|42871.7|42843.7|42847.7|42819.7|0
1741168500000|2025-03-05 09:55:00|42848.2|42820.2|42845.7|42817.7|42851.7|42823.7|42835.7|42807.7|0
1741168800000|2025-03-05 10:00:00|42847.7|42819.7|42832.7|42804.7|42856.7|42828.7|42829.7|42801.7|0
1741169100000|2025-03-05 10:05:00|42833.2|42805.2|42849.2|42821.2|42866.7|42838.7|42830.7|42802.7|0
1741169400000|2025-03-05 10:10:00|42845.7|42817.7|42803.7|42775.7|42851.7|42823.7|42784.7|42756.7|0
1741169700000|2025-03-05 10:15:00|42805.7|42777.7|42800.2|42772.2|42809.7|42781.7|42782.7|42754.7|0
1741170000000|2025-03-05 10:20:00|42800.7|42772.7|42780.2|42752.2|42800.7|42772.7|42777.7|42749.7|0
1741170300000|2025-03-05 10:25:00|42782.7|42754.7|42766.2|42738.2|42786.2|42758.2|42761.2|42733.2|0
1741170600000|2025-03-05 10:30:00|42767.2|42739.2|42775.7|42747.7|42791.7|42763.7|42763.7|42735.7|0
1741170900000|2025-03-05 10:35:00|42778.7|42750.7|42802.7|42774.7|42802.7|42774.7|42776.7|42748.7|0
1741171200000|2025-03-05 10:40:00|42803.2|42775.2|42808.2|42780.2|42810.7|42782.7|42792.7|42764.7|0
1741171500000|2025-03-05 10:45:00|42807.7|42779.7|42789.2|42761.2|42827.2|42799.2|42788.7|42760.7|0
1741171800000|2025-03-05 10:50:00|42787.7|42759.7|42783.7|42755.7|42794.7|42766.7|42777.7|42749.7|0
1741172100000|2025-03-05 10:55:00|42784.7|42756.7|42769.7|42741.7|42784.7|42756.7|42764.2|42736.2|0
1741172400000|2025-03-05 11:00:00|42768.7|42740.7|42755.7|42727.7|42777.7|42749.7|42741.7|42713.7|0
1741172700000|2025-03-05 11:05:00|42757.2|42729.2|42768.2|42740.2|42768.2|42740.2|42743.7|42715.7|0
1741173000000|2025-03-05 11:10:00|42768.7|42740.7|42761.2|42733.2|42779.7|42751.7|42747.7|42719.7|0
1741173300000|2025-03-05 11:15:00|42759.7|42731.7|42764.2|42736.2|42772.7|42744.7|42758.2|42730.2|0
1741173600000|2025-03-05 11:20:00|42767.2|42739.2|42766.7|42738.7|42780.2|42752.2|42762.2|42734.2|0
1741173900000|2025-03-05 11:25:00|42767.7|42739.7|42773.7|42745.7|42782.7|42754.7|42757.7|42729.7|0
1741174200000|2025-03-05 11:30:00|42773.2|42745.2|42751.7|42723.7|42780.2|42752.2|42751.7|42723.7|0
1741174500000|2025-03-05 11:35:00|42753.2|42725.2|42757.7|42729.7|42759.7|42731.7|42740.7|42712.7|0
1741174800000|2025-03-05 11:40:00|42758.2|42730.2|42759.7|42731.7|42765.7|42737.7|42749.7|42721.7|0
1741175100000|2025-03-05 11:45:00|42760.2|42732.2|42761.7|42733.7|42767.7|42739.7|42754.7|42726.7|0
1741175400000|2025-03-05 11:50:00|42762.7|42734.7|42623.7|42595.7|42763.7|42735.7|42614.7|42586.7|0
1741175700000|2025-03-05 11:55:00|42624.7|42596.7|42680.7|42652.7|42685.7|42657.7|42614.7|42586.7|0
1741176000000|2025-03-05 12:00:00|42682.2|42654.2|42663.2|42635.2|42701.2|42673.2|42656.7|42628.7|0
1741176300000|2025-03-05 12:05:00|42660.7|42632.7|42682.7|42654.7|42695.7|42667.7|42653.7|42625.7|0
1741176600000|2025-03-05 12:10:00|42682.2|42654.2|42657.2|42629.2|42693.2|42665.2|42647.7|42619.7|0
1741176900000|2025-03-05 12:15:00|42651.7|42623.7|42618.2|42590.2|42653.7|42625.7|42615.2|42587.2|0
1741177200000|2025-03-05 12:20:00|42623.2|42595.2|42620.7|42592.7|42631.7|42603.7|42579.7|42551.7|0
1741177500000|2025-03-05 12:25:00|42621.2|42593.2|42634.2|42606.2|42639.7|42611.7|42615.7|42587.7|0
1741177800000|2025-03-05 12:30:00|42633.7|42605.7|42656.7|42628.7|42665.7|42637.7|42631.7|42603.7|0
1741178100000|2025-03-05 12:35:00|42656.2|42628.2|42663.7|42635.7|42672.7|42644.7|42650.7|42622.7|0
1741178400000|2025-03-05 12:40:00|42661.2|42633.2|42676.7|42648.7|42677.2|42649.2|42655.7|42627.7|0
1741178700000|2025-03-05 12:45:00|42677.2|42649.2|42620.2|42592.2|42678.2|42650.2|42603.7|42575.7|0
1741179000000|2025-03-05 12:50:00|42619.2|42591.2|42614.7|42586.7|42636.7|42608.7|42613.2|42585.2|0
1741179300000|2025-03-05 12:55:00|42612.2|42584.2|42592.7|42564.7|42615.7|42587.7|42583.2|42555.2|0
1741179600000|2025-03-05 13:00:00|42595.2|42567.2|42651.2|42623.2|42663.7|42635.7|42546.7|42518.7|0
1741179900000|2025-03-05 13:05:00|42648.2|42620.2|42617.2|42589.2|42651.7|42623.7|42590.2|42562.2|0
1741180200000|2025-03-05 13:10:00|42619.7|42591.7|42614.2|42586.2|42649.2|42621.2|42601.7|42573.7|0
1741180500000|2025-03-05 13:15:00|42615.2|42587.2|42536.2|42508.2|42615.2|42587.2|42527.2|42499.2|0
1741180800000|2025-03-05 13:20:00|42535.2|42507.2|42563.2|42535.2|42575.2|42547.2|42535.2|42507.2|0
1741181100000|2025-03-05 13:25:00|42563.7|42535.7|42517.2|42489.2|42572.7|42544.7|42496.7|42468.7|0
1741181400000|2025-03-05 13:30:00|42519.7|42491.7|42566.2|42538.2|42572.7|42544.7|42517.2|42489.2|0
1741181700000|2025-03-05 13:35:00|42563.7|42535.7|42520.7|42492.7|42564.7|42536.7|42517.7|42489.7|0
1741182000000|2025-03-05 13:40:00|42522.7|42494.7|42504.7|42476.7|42547.2|42519.2|42504.7|42476.7|0
1741182300000|2025-03-05 13:45:00|42505.2|42477.2|42510.2|42482.2|42548.7|42520.7|42488.2|42460.2|0
1741182600000|2025-03-05 13:50:00|42511.2|42483.2|42537.2|42509.2|42543.2|42515.2|42501.2|42473.2|0
1741182900000|2025-03-05 13:55:00|42537.7|42509.7|42510.7|42482.7|42537.7|42509.7|42503.2|42475.2|0
1741183200000|2025-03-05 14:00:00|42506.7|42478.7|42476.2|42448.2|42510.2|42482.2|42469.2|42441.2|0
1741183500000|2025-03-05 14:05:00|42476.7|42448.7|42481.2|42453.2|42503.7|42475.7|42475.2|42447.2|0
1741183800000|2025-03-05 14:10:00|42480.2|42452.2|42537.7|42509.7|42538.7|42510.7|42475.7|42447.7|0
1741184100000|2025-03-05 14:15:00|42541.2|42513.2|42551.2|42523.2|42579.2|42551.2|42539.7|42511.7|0
1741184400000|2025-03-05 14:20:00|42547.7|42519.7|42513.2|42485.2|42548.2|42520.2|42513.2|42485.2|0
1741184700000|2025-03-05 14:25:00|42515.7|42487.7|42497.2|42469.2|42531.2|42503.2|42465.2|42437.2|0
1741185000000|2025-03-05 14:30:00|42499.7|42471.7|42631.7|42603.7|42635.7|42607.7|42484.7|42456.7|0
1741185300000|2025-03-05 14:35:00|42636.2|42608.2|42667.7|42639.7|42676.7|42648.7|42569.7|42541.7|0
1741185600000|2025-03-05 14:40:00|42670.2|42642.2|42713.7|42685.7|42736.7|42708.7|42658.7|42630.7|0
1741185900000|2025-03-05 14:45:00|42708.7|42680.7|42647.7|42619.7|42747.2|42719.2|42647.7|42619.7|0
1741186200000|2025-03-05 14:50:00|42646.7|42618.7|42642.7|42614.7|42711.2|42683.2|42623.7|42595.7|0
1741186500000|2025-03-05 14:55:00|42641.7|42613.7|42578.2|42550.2|42650.2|42622.2|42539.7|42511.7|0
1741186800000|2025-03-05 15:00:00|42635.7|42607.7|42724.2|42696.2|42789.2|42761.2|42635.7|42607.7|0
1741187100000|2025-03-05 15:05:00|42722.2|42694.2|42757.7|42729.7|42791.7|42763.7|42690.7|42662.7|0
1741187400000|2025-03-05 15:10:00|42752.2|42724.2|42721.2|42693.2|42767.7|42739.7|42697.2|42669.2|0
1741187700000|2025-03-05 15:15:00|42719.7|42691.7|42638.2|42610.2|42726.7|42698.7|42627.2|42599.2|0
1741188000000|2025-03-05 15:20:00|42640.2|42612.2|42598.2|42570.2|42674.7|42646.7|42565.2|42537.2|0
1741188300000|2025-03-05 15:25:00|42585.2|42557.2|42591.2|42563.2|42630.7|42602.7|42570.2|42542.2|0
1741188600000|2025-03-05 15:30:00|42596.7|42568.7|42637.7|42609.7|42667.2|42639.2|42571.2|42543.2|0
1741188900000|2025-03-05 15:35:00|42639.7|42611.7|42713.7|42685.7|42740.2|42712.2|42623.2|42595.2|0
1741189200000|2025-03-05 15:40:00|42713.2|42685.2|42663.7|42635.7|42713.2|42685.2|42626.7|42598.7|0
1741189500000|2025-03-05 15:45:00|42660.2|42632.2|42637.2|42609.2|42710.7|42682.7|42625.7|42597.7|0
1741189800000|2025-03-05 15:50:00|42637.7|42609.7|42680.7|42652.7|42683.7|42655.7|42584.7|42556.7|0
1741190100000|2025-03-05 15:55:00|42682.2|42654.2|42643.2|42615.2|42706.7|42678.7|42638.7|42610.7|0
1741190400000|2025-03-05 16:00:00|42637.2|42609.2|42588.7|42560.7|42642.7|42614.7|42553.7|42525.7|0
1741190700000|2025-03-05 16:05:00|42586.7|42558.7|42545.7|42517.7|42598.7|42570.7|42526.2|42498.2|0
1741191000000|2025-03-05 16:10:00|42545.2|42517.2|42514.7|42486.7|42547.7|42519.7|42446.2|42418.2|0
1741191300000|2025-03-05 16:15:00|42517.7|42489.7|42487.7|42459.7|42530.2|42502.2|42482.2|42454.2|0
1741191600000|2025-03-05 16:20:00|42488.7|42460.7|42505.2|42477.2|42505.7|42477.7|42463.7|42435.7|0
1741191900000|2025-03-05 16:25:00|42509.7|42481.7|42500.7|42472.7|42513.2|42485.2|42440.7|42412.7|0
1741192200000|2025-03-05 16:30:00|42495.7|42467.7|42454.7|42426.7|42495.7|42467.7|42436.7|42408.7|0
1741192500000|2025-03-05 16:35:00|42455.7|42427.7|42511.2|42483.2|42530.7|42502.7|42442.7|42414.7|0
1741192800000|2025-03-05 16:40:00|42509.2|42481.2|42453.2|42425.2|42509.2|42481.2|42437.7|42409.7|0
1741193100000|2025-03-05 16:45:00|42460.7|42432.7|42463.7|42435.7|42478.7|42450.7|42435.2|42407.2|0
1741193400000|2025-03-05 16:50:00|42453.2|42425.2|42470.7|42442.7|42475.2|42447.2|42420.2|42392.2|0
1741193700000|2025-03-05 16:55:00|42474.7|42446.7|42597.2|42569.2|42646.2|42618.2|42465.2|42437.2|0
1741194000000|2025-03-05 17:00:00|42613.2|42585.2|42638.2|42610.2|42726.7|42698.7|42613.2|42585.2|0
1741194300000|2025-03-05 17:05:00|42632.7|42604.7|42655.2|42627.2|42661.7|42633.7|42617.7|42589.7|0
1741194600000|2025-03-05 17:10:00|42653.7|42625.7|42638.7|42610.7|42682.2|42654.2|42628.2|42600.2|0
1741194900000|2025-03-05 17:15:00|42640.7|42612.7|42650.7|42622.7|42687.2|42659.2|42633.7|42605.7|0
1741195200000|2025-03-05 17:20:00|42647.7|42619.7|42701.2|42673.2|42726.7|42698.7|42643.2|42615.2|0
1741195500000|2025-03-05 17:25:00|42701.7|42673.7|42751.7|42723.7|42751.7|42723.7|42685.2|42657.2|0
1741195800000|2025-03-05 17:30:00|42750.2|42722.2|42778.7|42750.7|42780.7|42752.7|42739.7|42711.7|0
1741196100000|2025-03-05 17:35:00|42776.7|42748.7|42784.7|42756.7|42787.7|42759.7|42751.7|42723.7|0
1741196400000|2025-03-05 17:40:00|42782.7|42754.7|42782.7|42754.7|42797.7|42769.7|42759.7|42731.7|0
1741196700000|2025-03-05 17:45:00|42782.2|42754.2|42774.7|42746.7|42782.2|42754.2|42706.7|42678.7|0
1741197000000|2025-03-05 17:50:00|42778.7|42750.7|42807.7|42779.7|42849.7|42821.7|42772.7|42744.7|0
1741197300000|2025-03-05 17:55:00|42804.7|42776.7|42850.2|42822.2|42862.7|42834.7|42801.7|42773.7|0
1741197600000|2025-03-05 18:00:00|42849.2|42821.2|42856.2|42828.2|42871.7|42843.7|42831.7|42803.7|0
1741197900000|2025-03-05 18:05:00|42854.7|42826.7|42700.2|42672.2|42889.2|42861.2|42668.2|42640.2|0
1741198200000|2025-03-05 18:10:00|42696.7|42668.7|42738.7|42710.7|42786.2|42758.2|42696.7|42668.7|0
1741198500000|2025-03-05 18:15:00|42742.2|42714.2|42763.7|42735.7|42776.7|42748.7|42722.7|42694.7|0
1741198800000|2025-03-05 18:20:00|42757.7|42729.7|42783.2|42755.2|42783.2|42755.2|42738.7|42710.7|0
1741199100000|2025-03-05 18:25:00|42787.2|42759.2|42751.7|42723.7|42788.2|42760.2|42736.7|42708.7|0
1741199400000|2025-03-05 18:30:00|42751.2|42723.2|42708.2|42680.2|42764.7|42736.7|42669.7|42641.7|0
1741199700000|2025-03-05 18:35:00|42708.7|42680.7|42742.7|42714.7|42758.7|42730.7|42679.7|42651.7|0
1741200000000|2025-03-05 18:40:00|42743.2|42715.2|42675.7|42647.7|42743.2|42715.2|42671.2|42643.2|0
1741200300000|2025-03-05 18:45:00|42678.7|42650.7|42798.2|42770.2|42798.7|42770.7|42678.7|42650.7|0
1741200600000|2025-03-05 18:50:00|42798.7|42770.7|42829.7|42801.7|42839.7|42811.7|42792.7|42764.7|0
1741200900000|2025-03-05 18:55:00|42830.7|42802.7|42903.7|42875.7|42906.7|42878.7|42827.7|42799.7|0
1741201200000|2025-03-05 19:00:00|42901.7|42873.7|42961.7|42933.7|42967.2|42939.2|42864.2|42836.2|0
1741201500000|2025-03-05 19:05:00|42965.7|42937.7|43076.2|43048.2|43077.2|43049.2|42944.7|42916.7|0
1741201800000|2025-03-05 19:10:00|43076.7|43048.7|43083.7|43055.7|43102.2|43074.2|43046.2|43018.2|0
1741202100000|2025-03-05 19:15:00|43089.7|43061.7|43011.2|42983.2|43113.7|43085.7|42995.7|42967.7|0
1741202400000|2025-03-05 19:20:00|43012.2|42984.2|43080.2|43052.2|43096.7|43068.7|42984.7|42956.7|0
1741202700000|2025-03-05 19:25:00|43082.2|43054.2|43025.7|42997.7|43087.2|43059.2|43023.7|42995.7|0
1741203000000|2025-03-05 19:30:00|43029.2|43001.2|43027.7|42999.7|43059.2|43031.2|43013.7|42985.7|0
1741203300000|2025-03-05 19:35:00|43027.2|42999.2|43028.7|43000.7|43048.7|43020.7|42971.7|42943.7|0
1741203600000|2025-03-05 19:40:00|43033.2|43005.2|43018.2|42990.2|43064.7|43036.7|43006.2|42978.2|0
1741203900000|2025-03-05 19:45:00|43021.2|42993.2|43068.7|43040.7|43068.7|43040.7|43005.2|42977.2|0
1741204200000|2025-03-05 19:50:00|43070.7|43042.7|43073.7|43045.7|43091.7|43063.7|43049.7|43021.7|0
1741204500000|2025-03-05 19:55:00|43073.2|43045.2|43023.2|42995.2|43097.7|43069.7|43017.7|42989.7|0
1741204800000|2025-03-05 20:00:00|43017.7|42989.7|43112.7|43084.7|43131.7|43103.7|43017.2|42989.2|0
1741205100000|2025-03-05 20:05:00|43113.2|43085.2|43125.2|43097.2|43138.7|43110.7|43092.7|43064.7|0
1741205400000|2025-03-05 20:10:00|43117.7|43089.7|43129.2|43101.2|43139.7|43111.7|43106.7|43078.7|0
1741205700000|2025-03-05 20:15:00|43130.2|43102.2|43040.7|43012.7|43136.2|43108.2|42967.7|42939.7|0
1741206000000|2025-03-05 20:20:00|43048.7|43020.7|43023.2|42995.2|43059.7|43031.7|42984.7|42956.7|0
1741206300000|2025-03-05 20:25:00|43019.7|42991.7|43087.7|43059.7|43107.2|43079.2|43016.2|42988.2|0
1741206600000|2025-03-05 20:30:00|43082.7|43054.7|43018.7|42990.7|43086.7|43058.7|42993.2|42965.2|0
1741206900000|2025-03-05 20:35:00|43020.2|42992.2|43037.7|43009.7|43040.7|43012.7|42982.7|42954.7|0
1741207200000|2025-03-05 20:40:00|43038.7|43010.7|43041.2|43013.2|43066.7|43038.7|43019.7|42991.7|0
1741207500000|2025-03-05 20:45:00|43035.7|43007.7|42996.2|42968.2|43038.7|43010.7|42974.2|42946.2|0
1741207800000|2025-03-05 20:50:00|42995.2|42967.2|43018.2|42990.2|43036.7|43008.7|42875.7|42847.7|0
1741208100000|2025-03-05 20:55:00|43001.7|42973.7|43005.2|42977.2|43047.7|43019.7|42991.2|42963.2|0
1741208400000|2025-03-05 21:00:00|43003.2|42975.2|43001.2|42973.2|43023.7|42995.7|42984.7|42956.7|0
1741208700000|2025-03-05 21:05:00|43003.7|42975.7|43032.7|43004.7|43040.7|43012.7|42996.2|42968.2|0
1741209000000|2025-03-05 21:10:00|43033.2|43005.2|43001.7|42973.7|43034.2|43006.2|42998.7|42970.7|0
1741209300000|2025-03-05 21:15:00|43003.7|42975.7|43036.7|43008.7|43043.2|43015.2|42995.7|42967.7|0
1741209600000|2025-03-05 21:20:00|43036.2|43008.2|43017.2|42989.2|43042.7|43014.7|43015.7|42987.7|0
1741209900000|2025-03-05 21:25:00|43016.2|42988.2|43022.7|42994.7|43027.7|42999.7|43011.7|42983.7|0
1741210200000|2025-03-05 21:30:00|43020.7|42992.7|43019.2|42991.2|43021.2|42993.2|43008.7|42980.7|0
1741210500000|2025-03-05 21:35:00|43017.7|42989.7|43027.7|42999.7|43033.2|43005.2|43017.7|42989.7|0
1741210800000|2025-03-05 21:40:00|43029.7|43001.7|43025.7|42997.7|43037.7|43009.7|43025.7|42997.7|0
1741211100000|2025-03-05 21:45:00|43025.2|42997.2|43010.7|42982.7|43027.2|42999.2|43001.7|42973.7|0
1741211400000|2025-03-05 21:50:00|43011.2|42983.2|43012.2|42984.2|43013.7|42985.7|43003.7|42975.7|0
1741211700000|2025-03-05 21:55:00|43012.7|42984.7|42994.6|42966.6|43013.2|42985.2|42982.7|42954.7|0
1741212000000|2025-03-05 22:00:00|42992.2|42964.2|42996.2|42968.2|42999.9|42971.9|42991.2|42963.2|0
1741212300000|2025-03-05 22:05:00|42997.5|42969.5|43004.8|42976.8|43004.8|42976.8|42997.5|42969.5|0
1741212600000|2025-03-05 22:10:00|43004.7|42976.7|43007.1|42979.1|43009.3|42981.3|43003.7|42975.7|0
1741212900000|2025-03-05 22:15:00|43006.7|42978.7|43008.1|42980.1|43008.1|42980.1|43005.8|42977.8|0
1741213200000|2025-03-05 22:20:00|43008.9|42980.9|43006.9|42978.9|43009|42981|43006.9|42978.9|0
1741213500000|2025-03-05 22:25:00|43009|42981|43009|42981|43009.3|42981.3|43006.1|42978.1|0
1741213800000|2025-03-05 22:30:00|43009.3|42981.3|43008.2|42980.2|43009.7|42981.7|43007.9|42979.9|0
1741214100000|2025-03-05 22:35:00|43009.6|42981.6|43008.3|42980.3|43010.3|42982.3|43008|42980|0
1741214400000|2025-03-05 22:40:00|43009.6|42981.6|43009.1|42981.1|43011.3|42983.3|43009.1|42981.1|0
1741214700000|2025-03-05 22:45:00|43009.6|42981.6|43001.9|42973.9|43009.9|42981.9|43001.9|42973.9|0
1741215000000|2025-03-05 22:50:00|43001.8|42973.8|42995.1|42967.1|43005.4|42977.4|42989.3|42961.3|0
1741215300000|2025-03-05 22:55:00|42994.1|42966.1|42995.1|42967.1|42999.9|42971.9|42988.6|42960.6|0
1741215600000|2025-03-05 23:00:00|43016.1|42988.1|43031.1|43003.1|43032.1|43004.1|42999.6|42971.6|0
1741215900000|2025-03-05 23:05:00|43031.6|43003.6|43022.1|42994.1|43036.1|43008.1|43019.6|42991.6|0
1741216200000|2025-03-05 23:10:00|43022.6|42994.6|43038.1|43010.1|43044.1|43016.1|43022.6|42994.6|0
1741216500000|2025-03-05 23:15:00|43037.6|43009.6|43029.1|43001.1|43037.6|43009.6|43023.1|42995.1|0
1741216800000|2025-03-05 23:20:00|43028.6|43000.6|43017.6|42989.6|43038.1|43010.1|43014.1|42986.1|0
1741217100000|2025-03-05 23:25:00|43018.1|42990.1|43021.6|42993.6|43027.1|42999.1|43015.6|42987.6|0
1741217400000|2025-03-05 23:30:00|43022.1|42994.1|42993.1|42965.1|43023.6|42995.6|42990.1|42962.1|0
1741217700000|2025-03-05 23:35:00|42993.6|42965.6|43003.6|42975.6|43003.6|42975.6|42986.1|42958.1|0
1741218000000|2025-03-05 23:40:00|43003.1|42975.1|43008.6|42980.6|43012.6|42984.6|42999.1|42971.1|0
1741218300000|2025-03-05 23:45:00|43011.1|42983.1|43005.1|42977.1|43015.6|42987.6|42999.1|42971.1|0
1741218600000|2025-03-05 23:50:00|43003.6|42975.6|43004.1|42976.1|43022.1|42994.1|43002.6|42974.6|0
1741218900000|2025-03-05 23:55:00|43004.6|42976.6|43001.6|42973.6|43007.1|42979.1|42998.1|42970.1|0
1741219200000|2025-03-06 00:00:00|42999.6|42971.6|43006.6|42978.6|43018.6|42990.6|42983.1|42955.1|0
1741219500000|2025-03-06 00:05:00|43007.1|42979.1|43002.6|42974.6|43016.6|42988.6|42996.6|42968.6|0
1741219800000|2025-03-06 00:10:00|43005.6|42977.6|43022.6|42994.6|43024.1|42996.1|42998.1|42970.1|0
1741220100000|2025-03-06 00:15:00|43022.1|42994.1|43014.6|42986.6|43023.6|42995.6|43012.1|42984.1|0
1741220400000|2025-03-06 00:20:00|43015.1|42987.1|43003.1|42975.1|43017.1|42989.1|42998.1|42970.1|0
1741220700000|2025-03-06 00:25:00|43004.1|42976.1|43015.1|42987.1|43015.6|42987.6|43000.1|42972.1|0
1741221000000|2025-03-06 00:30:00|43014.6|42986.6|43015.1|42987.1|43018.1|42990.1|43012.1|42984.1|0
1741221300000|2025-03-06 00:35:00|43014.6|42986.6|42999.1|42971.1|43014.6|42986.6|42996.6|42968.6|0
1741221600000|2025-03-06 00:40:00|42999.6|42971.6|43006.6|42978.6|43010.1|42982.1|42997.6|42969.6|0
1741221900000|2025-03-06 00:45:00|43006.1|42978.1|42989.1|42961.1|43007.1|42979.1|42989.1|42961.1|0
1741222200000|2025-03-06 00:50:00|42989.6|42961.6|42983.6|42955.6|42998.1|42970.1|42981.1|42953.1|0
1741222500000|2025-03-06 00:55:00|42984.1|42956.1|42964.1|42936.1|42984.6|42956.6|42956.1|42928.1|0
1741222800000|2025-03-06 01:00:00|42968.1|42940.1|42967.6|42939.6|42983.1|42955.1|42961.1|42933.1|0
1741223100000|2025-03-06 01:05:00|42967.1|42939.1|42987.1|42959.1|42989.1|42961.1|42964.6|42936.6|0
1741223400000|2025-03-06 01:10:00|42992.1|42964.1|42998.1|42970.1|42999.6|42971.6|42992.1|42964.1|0
1741223700000|2025-03-06 01:15:00|42997.6|42969.6|42991.1|42963.1|43003.1|42975.1|42990.1|42962.1|0
1741224000000|2025-03-06 01:20:00|42993.1|42965.1|43000.1|42972.1|43004.1|42976.1|42992.6|42964.6|0
1741224300000|2025-03-06 01:25:00|42998.6|42970.6|42993.6|42965.6|43008.1|42980.1|42993.1|42965.1|0
1741224600000|2025-03-06 01:30:00|42994.1|42966.1|42980.1|42952.1|42997.1|42969.1|42972.1|42944.1|0
1741224900000|2025-03-06 01:35:00|42980.6|42952.6|42975.1|42947.1|42986.1|42958.1|42969.1|42941.1|0
1741225200000|2025-03-06 01:40:00|42974.6|42946.6|42968.6|42940.6|42979.1|42951.1|42963.1|42935.1|0
1741225500000|2025-03-06 01:45:00|42967.1|42939.1|42962.1|42934.1|42968.6|42940.6|42961.6|42933.6|0
1741225800000|2025-03-06 01:50:00|42962.6|42934.6|42992.6|42964.6|42992.6|42964.6|42957.6|42929.6|0
1741226100000|2025-03-06 01:55:00|42993.1|42965.1|42987.6|42959.6|42996.1|42968.1|42982.6|42954.6|0
1741226400000|2025-03-06 02:00:00|42989.1|42961.1|42993.1|42965.1|43000.6|42972.6|42987.6|42959.6|0
1741226700000|2025-03-06 02:05:00|42993.6|42965.6|43003.1|42975.1|43006.6|42978.6|42993.1|42965.1|0
1741227000000|2025-03-06 02:10:00|43002.6|42974.6|42993.1|42965.1|43003.1|42975.1|42990.6|42962.6|0
1741227300000|2025-03-06 02:15:00|42993.6|42965.6|42988.1|42960.1|42998.1|42970.1|42987.1|42959.1|0
1741227600000|2025-03-06 02:20:00|42988.6|42960.6|42983.1|42955.1|42991.1|42963.1|42977.6|42949.6|0
1741227900000|2025-03-06 02:25:00|42983.6|42955.6|42984.1|42956.1|42988.6|42960.6|42982.1|42954.1|0
1741228200000|2025-03-06 02:30:00|42983.6|42955.6|42990.1|42962.1|42994.6|42966.6|42980.1|42952.1|0
1741228500000|2025-03-06 02:35:00|42989.6|42961.6|42975.1|42947.1|42989.6|42961.6|42972.1|42944.1|0
1741228800000|2025-03-06 02:40:00|42974.6|42946.6|42963.1|42935.1|42975.6|42947.6|42961.6|42933.6|0
1741229100000|2025-03-06 02:45:00|42963.6|42935.6|42965.1|42937.1|42968.1|42940.1|42960.6|42932.6|0
1741229400000|2025-03-06 02:50:00|42964.6|42936.6|42967.6|42939.6|42975.6|42947.6|42963.6|42935.6|0
1741229700000|2025-03-06 02:55:00|42967.1|42939.1|42971.6|42943.6|42979.1|42951.1|42965.1|42937.1|0
1741230000000|2025-03-06 03:00:00|42974.1|42946.1|42970.6|42942.6|42974.1|42946.1|42960.6|42932.6|0
1741230300000|2025-03-06 03:05:00|42970.1|42942.1|42956.1|42928.1|42971.1|42943.1|42952.6|42924.6|0
1741230600000|2025-03-06 03:10:00|42956.6|42928.6|42960.1|42932.1|42968.1|42940.1|42955.6|42927.6|0
1741230900000|2025-03-06 03:15:00|42959.6|42931.6|42972.1|42944.1|42974.1|42946.1|42958.1|42930.1|0
1741231200000|2025-03-06 03:20:00|42972.6|42944.6|42967.6|42939.6|42976.1|42948.1|42965.1|42937.1|0
1741231500000|2025-03-06 03:25:00|42967.1|42939.1|42980.6|42952.6|42983.1|42955.1|42966.1|42938.1|0
1741231800000|2025-03-06 03:30:00|42981.1|42953.1|42981.1|42953.1|42982.1|42954.1|42969.1|42941.1|0
1741232100000|2025-03-06 03:35:00|42980.6|42952.6|42980.1|42952.1|42990.1|42962.1|42980.1|42952.1|0
1741232400000|2025-03-06 03:40:00|42981.1|42953.1|42989.1|42961.1|42992.1|42964.1|42978.1|42950.1|0
1741232700000|2025-03-06 03:45:00|42988.6|42960.6|42989.6|42961.6|42994.6|42966.6|42986.1|42958.1|0
1741233000000|2025-03-06 03:50:00|42989.1|42961.1|42993.1|42965.1|42998.1|42970.1|42987.1|42959.1|0
1741233300000|2025-03-06 03:55:00|42993.6|42965.6|42998.1|42970.1|43004.1|42976.1|42993.1|42965.1|0
1741233600000|2025-03-06 04:00:00|42997.6|42969.6|43006.1|42978.1|43009.6|42981.6|42997.1|42969.1|0
1741233900000|2025-03-06 04:05:00|43004.1|42976.1|43007.1|42979.1|43008.6|42980.6|42999.1|42971.1|0
1741234200000|2025-03-06 04:10:00|43007.6|42979.6|43017.1|42989.1|43017.6|42989.6|43005.1|42977.1|0
1741234500000|2025-03-06 04:15:00|43016.6|42988.6|43025.6|42997.6|43030.1|43002.1|43014.6|42986.6|0
1741234800000|2025-03-06 04:20:00|43026.1|42998.1|43019.6|42991.6|43026.6|42998.6|43010.1|42982.1|0
1741235100000|2025-03-06 04:25:00|43020.1|42992.1|43016.1|42988.1|43026.1|42998.1|43015.1|42987.1|0
1741235400000|2025-03-06 04:30:00|43016.6|42988.6|43021.1|42993.1|43032.1|43004.1|43016.6|42988.6|0
1741235700000|2025-03-06 04:35:00|43020.6|42992.6|43023.1|42995.1|43026.1|42998.1|43020.1|42992.1|0
1741236000000|2025-03-06 04:40:00|43023.6|42995.6|43022.1|42994.1|43027.6|42999.6|43021.1|42993.1|0
1741236300000|2025-03-06 04:45:00|43021.6|42993.6|43024.1|42996.1|43028.6|43000.6|43021.1|42993.1|0
1741236600000|2025-03-06 04:50:00|43023.6|42995.6|43021.1|42993.1|43027.1|42999.1|43021.1|42993.1|0
1741236900000|2025-03-06 04:55:00|43022.1|42994.1|43022.6|42994.6|43025.6|42997.6|43020.6|42992.6|0
1741237200000|2025-03-06 05:00:00|43023.1|42995.1|43020.1|42992.1|43026.6|42998.6|43016.6|42988.6|0
1741237500000|2025-03-06 05:05:00|43019.6|42991.6|43023.1|42995.1|43025.1|42997.1|43018.1|42990.1|0
1741237800000|2025-03-06 05:10:00|43023.6|42995.6|43021.1|42993.1|43024.6|42996.6|43014.6|42986.6|0
1741238100000|2025-03-06 05:15:00|43020.6|42992.6|43021.1|42993.1|43024.6|42996.6|43019.1|42991.1|0
1741238400000|2025-03-06 05:20:00|43020.6|42992.6|43017.1|42989.1|43022.1|42994.1|43013.6|42985.6|0
1741238700000|2025-03-06 05:25:00|43016.6|42988.6|43011.6|42983.6|43016.6|42988.6|43010.6|42982.6|0
1741239000000|2025-03-06 05:30:00|43011.1|42983.1|43011.1|42983.1|43017.1|42989.1|43009.1|42981.1|0
1741239300000|2025-03-06 05:35:00|43010.6|42982.6|43012.1|42984.1|43015.6|42987.6|43008.1|42980.1|0
1741239600000|2025-03-06 05:40:00|43012.6|42984.6|43012.1|42984.1|43016.1|42988.1|43011.1|42983.1|0
1741239900000|2025-03-06 05:45:00|43011.6|42983.6|42998.1|42970.1|43013.1|42985.1|42996.1|42968.1|0
1741240200000|2025-03-06 05:50:00|42999.6|42971.6|42993.1|42965.1|43002.6|42974.6|42990.6|42962.6|0
1741240500000|2025-03-06 05:55:00|42993.6|42965.6|42980.1|42952.1|42996.1|42968.1|42979.1|42951.1|0
1741240800000|2025-03-06 06:00:00|42981.1|42953.1|42979.1|42951.1|42981.1|42953.1|42972.1|42944.1|0
1741241100000|2025-03-06 06:05:00|42978.6|42950.6|42979.6|42951.6|42982.6|42954.6|42973.1|42945.1|0
1741241400000|2025-03-06 06:10:00|42979.1|42951.1|42994.6|42966.6|42996.1|42968.1|42972.6|42944.6|0
1741241700000|2025-03-06 06:15:00|42994.1|42966.1|43008.1|42980.1|43008.1|42980.1|42994.1|42966.1|0
1741242000000|2025-03-06 06:20:00|43009.1|42981.1|43013.6|42985.6|43016.6|42988.6|43008.1|42980.1|0
1741242300000|2025-03-06 06:25:00|43014.1|42986.1|43019.6|42991.6|43019.6|42991.6|43010.6|42982.6|0
1741242600000|2025-03-06 06:30:00|43017.1|42989.1|43017.1|42989.1|43025.6|42997.6|43014.6|42986.6|0
1741242900000|2025-03-06 06:35:00|43017.6|42989.6|43019.6|42991.6|43023.6|42995.6|43017.1|42989.1|0
1741243200000|2025-03-06 06:40:00|43020.1|42992.1|43029.1|43001.1|43029.1|43001.1|43017.1|42989.1|0
1741243500000|2025-03-06 06:45:00|43028.6|43000.6|43023.1|42995.1|43031.6|43003.6|43022.6|42994.6|0
1741243800000|2025-03-06 06:50:00|43022.6|42994.6|43020.1|42992.1|43026.6|42998.6|43020.1|42992.1|0
1741244100000|2025-03-06 06:55:00|43020.6|42992.6|43023.6|42995.6|43025.6|42997.6|43019.6|42991.6|0
1741244400000|2025-03-06 07:00:00|43023.1|42995.1|43028.6|43000.6|43033.6|43005.6|43021.1|42993.1|0
1741244700000|2025-03-06 07:05:00|43028.1|43000.1|43038.1|43010.1|43039.1|43011.1|43027.1|42999.1|0
1741245000000|2025-03-06 07:10:00|43039.6|43011.6|43018.6|42990.6|43042.1|43014.1|43017.1|42989.1|0
1741245300000|2025-03-06 07:15:00|43018.1|42990.1|43002.1|42974.1|43021.1|42993.1|42997.6|42969.6|0
1741245600000|2025-03-06 07:20:00|43002.6|42974.6|43007.1|42979.1|43015.1|42987.1|43001.1|42973.1|0
1741245900000|2025-03-06 07:25:00|43008.1|42980.1|42989.1|42961.1|43009.1|42981.1|42988.1|42960.1|0
1741246200000|2025-03-06 07:30:00|42988.1|42960.1|42995.1|42967.1|43008.1|42980.1|42986.1|42958.1|0
1741246500000|2025-03-06 07:35:00|42995.6|42967.6|42977.1|42949.1|42998.1|42970.1|42977.1|42949.1|0
1741246800000|2025-03-06 07:40:00|42977.6|42949.6|42931.6|42903.6|42977.6|42949.6|42926.1|42898.1|0
1741247100000|2025-03-06 07:45:00|42933.1|42905.1|42933.1|42905.1|42942.1|42914.1|42910.6|42882.6|0
1741247400000|2025-03-06 07:50:00|42933.6|42905.6|42908.1|42880.1|42934.1|42906.1|42890.6|42862.6|0
1741247700000|2025-03-06 07:55:00|42910.6|42882.6|42859.1|42831.1|42910.6|42882.6|42856.1|42828.1|0
1741248000000|2025-03-06 08:00:00|42855.6|42827.6|42855.1|42827.1|42870.1|42842.1|42822.1|42794.1|0
1741248300000|2025-03-06 08:05:00|42862.6|42834.6|42857.1|42829.1|42900.1|42872.1|42854.1|42826.1|0
1741248600000|2025-03-06 08:10:00|42854.6|42826.6|42824.1|42796.1|42870.6|42842.6|42782.1|42754.1|0
1741248900000|2025-03-06 08:15:00|42823.1|42795.1|42872.6|42844.6|42885.1|42857.1|42823.1|42795.1|0
1741249200000|2025-03-06 08:20:00|42872.1|42844.1|42836.1|42808.1|42873.1|42845.1|42835.6|42807.6|0
1741249500000|2025-03-06 08:25:00|42832.6|42804.6|42828.6|42800.6|42837.1|42809.1|42786.6|42758.6|0
1741249800000|2025-03-06 08:30:00|42821.1|42793.1|42832.1|42804.1|42857.1|42829.1|42810.6|42782.6|0
1741250100000|2025-03-06 08:35:00|42833.1|42805.1|42824.6|42796.6|42856.6|42828.6|42816.1|42788.1|0
1741250400000|2025-03-06 08:40:00|42824.1|42796.1|42769.6|42741.6|42824.6|42796.6|42760.6|42732.6|0
1741250700000|2025-03-06 08:45:00|42772.6|42744.6|42770.1|42742.1|42791.1|42763.1|42754.1|42726.1|0
1741251000000|2025-03-06 08:50:00|42767.1|42739.1|42776.6|42748.6|42791.1|42763.1|42756.6|42728.6|0
1741251300000|2025-03-06 08:55:00|42777.1|42749.1|42720.1|42692.1|42785.6|42757.6|42709.6|42681.6|0
1741251600000|2025-03-06 09:00:00|42718.1|42690.1|42757.6|42729.6|42772.1|42744.1|42679.6|42651.6|0
1741251900000|2025-03-06 09:05:00|42760.1|42732.1|42775.1|42747.1|42788.1|42760.1|42755.1|42727.1|0
1741252200000|2025-03-06 09:10:00|42777.1|42749.1|42773.1|42745.1|42786.6|42758.6|42756.1|42728.1|0
1741252500000|2025-03-06 09:15:00|42772.6|42744.6|42744.1|42716.1|42783.1|42755.1|42740.1|42712.1|0
1741252800000|2025-03-06 09:20:00|42744.6|42716.6|42719.1|42691.1|42759.1|42731.1|42717.1|42689.1|0
1741253100000|2025-03-06 09:25:00|42718.1|42690.1|42666.1|42638.1|42719.1|42691.1|42660.1|42632.1|0
1741253400000|2025-03-06 09:30:00|42667.1|42639.1|42707.1|42679.1|42712.6|42684.6|42642.1|42614.1|0
1741253700000|2025-03-06 09:35:00|42702.1|42674.1|42699.1|42671.1|42710.1|42682.1|42683.1|42655.1|0
1741254000000|2025-03-06 09:40:00|42698.6|42670.6|42719.1|42691.1|42721.6|42693.6|42693.1|42665.1|0
1741254300000|2025-03-06 09:45:00|42718.6|42690.6|42681.1|42653.1|42736.1|42708.1|42675.6|42647.6|0
1741254600000|2025-03-06 09:50:00|42681.6|42653.6|42666.6|42638.6|42698.1|42670.1|42654.6|42626.6|0
1741254900000|2025-03-06 09:55:00|42667.1|42639.1|42660.1|42632.1|42675.1|42647.1|42642.6|42614.6|0
1741255200000|2025-03-06 10:00:00|42659.1|42631.1|42643.6|42615.6|42660.1|42632.1|42607.6|42579.6|0
1741255500000|2025-03-06 10:05:00|42643.1|42615.1|42658.6|42630.6|42670.6|42642.6|42640.6|42612.6|0
1741255800000|2025-03-06 10:10:00|42661.6|42633.6|42659.6|42631.6|42668.1|42640.1|42649.6|42621.6|0
1741256100000|2025-03-06 10:15:00|42659.1|42631.1|42679.6|42651.6|42684.1|42656.1|42650.1|42622.1|0
1741256400000|2025-03-06 10:20:00|42680.6|42652.6|42679.6|42651.6|42689.1|42661.1|42666.1|42638.1|0
1741256700000|2025-03-06 10:25:00|42679.1|42651.1|42668.6|42640.6|42684.6|42656.6|42664.1|42636.1|0
1741257000000|2025-03-06 10:30:00|42669.1|42641.1|42653.6|42625.6|42670.6|42642.6|42651.1|42623.1|0
1741257300000|2025-03-06 10:35:00|42656.1|42628.1|42620.1|42592.1|42664.1|42636.1|42619.1|42591.1|0
1741257600000|2025-03-06 10:40:00|42619.1|42591.1|42619.1|42591.1|42629.1|42601.1|42612.1|42584.1|0
1741257900000|2025-03-06 10:45:00|42618.1|42590.1|42608.1|42580.1|42626.1|42598.1|42598.6|42570.6|0
1741258200000|2025-03-06 10:50:00|42609.6|42581.6|42570.1|42542.1|42619.1|42591.1|42570.1|42542.1|0
1741258500000|2025-03-06 10:55:00|42572.1|42544.1|42569.1|42541.1|42598.1|42570.1|42561.6|42533.6|0
1741258800000|2025-03-06 11:00:00|42568.1|42540.1|42551.6|42523.6|42573.1|42545.1|42533.1|42505.1|0
1741259100000|2025-03-06 11:05:00|42551.1|42523.1|42580.1|42552.1|42595.1|42567.1|42549.1|42521.1|0
1741259400000|2025-03-06 11:10:00|42580.6|42552.6|42580.6|42552.6|42587.6|42559.6|42561.1|42533.1|0
1741259700000|2025-03-06 11:15:00|42580.1|42552.1|42604.6|42576.6|42608.1|42580.1|42576.1|42548.1|0
1741260000000|2025-03-06 11:20:00|42601.6|42573.6|42605.1|42577.1|42611.1|42583.1|42588.1|42560.1|0
1741260300000|2025-03-06 11:25:00|42604.1|42576.1|42598.1|42570.1|42608.6|42580.6|42589.1|42561.1|0
1741260600000|2025-03-06 11:30:00|42597.6|42569.6|42606.1|42578.1|42611.6|42583.6|42596.1|42568.1|0
1741260900000|2025-03-06 11:35:00|42606.6|42578.6|42618.6|42590.6|42630.6|42602.6|42604.1|42576.1|0
1741261200000|2025-03-06 11:40:00|42618.1|42590.1|42661.1|42633.1|42662.1|42634.1|42612.1|42584.1|0
1741261500000|2025-03-06 11:45:00|42660.1|42632.1|42682.1|42654.1|42682.6|42654.6|42651.1|42623.1|0
1741261800000|2025-03-06 11:50:00|42681.1|42653.1|42680.1|42652.1|42683.1|42655.1|42667.1|42639.1|0
1741262100000|2025-03-06 11:55:00|42679.1|42651.1|42684.6|42656.6|42687.1|42659.1|42671.1|42643.1|0
1741262400000|2025-03-06 12:00:00|42683.6|42655.6|42661.6|42633.6|42702.1|42674.1|42661.6|42633.6|0
1741262700000|2025-03-06 12:05:00|42659.1|42631.1|42644.1|42616.1|42661.1|42633.1|42640.1|42612.1|0
1741263000000|2025-03-06 12:10:00|42644.6|42616.6|42630.1|42602.1|42647.1|42619.1|42627.1|42599.1|0
1741263300000|2025-03-06 12:15:00|42629.6|42601.6|42641.6|42613.6|42641.6|42613.6|42606.1|42578.1|0
1741263600000|2025-03-06 12:20:00|42641.1|42613.1|42619.6|42591.6|42644.1|42616.1|42614.1|42586.1|0
1741263900000|2025-03-06 12:25:00|42619.1|42591.1|42653.6|42625.6|42661.1|42633.1|42617.1|42589.1|0
1741264200000|2025-03-06 12:30:00|42654.1|42626.1|42620.6|42592.6|42662.1|42634.1|42607.1|42579.1|0
1741264500000|2025-03-06 12:35:00|42621.1|42593.1|42604.1|42576.1|42636.6|42608.6|42600.1|42572.1|0
1741264800000|2025-03-06 12:40:00|42603.1|42575.1|42647.1|42619.1|42647.6|42619.6|42602.1|42574.1|0
1741265100000|2025-03-06 12:45:00|42645.6|42617.6|42631.6|42603.6|42652.6|42624.6|42625.1|42597.1|0
1741265400000|2025-03-06 12:50:00|42633.1|42605.1|42627.1|42599.1|42645.6|42617.6|42621.6|42593.6|0
1741265700000|2025-03-06 12:55:00|42626.1|42598.1|42617.1|42589.1|42649.6|42621.6|42617.1|42589.1|0
1741266000000|2025-03-06 13:00:00|42622.6|42594.6|42594.1|42566.1|42628.6|42600.6|42593.6|42565.6|0
1741266300000|2025-03-06 13:05:00|42593.1|42565.1|42606.1|42578.1|42620.1|42592.1|42586.6|42558.6|0
1741266600000|2025-03-06 13:10:00|42608.6|42580.6|42593.1|42565.1|42608.6|42580.6|42579.1|42551.1|0
1741266900000|2025-03-06 13:15:00|42593.6|42565.6|42559.1|42531.1|42609.1|42581.1|42557.1|42529.1|0
1741267200000|2025-03-06 13:20:00|42557.1|42529.1|42554.6|42526.6|42573.1|42545.1|42536.1|42508.1|0
1741267500000|2025-03-06 13:25:00|42555.1|42527.1|42569.1|42541.1|42583.1|42555.1|42549.6|42521.6|0
1741267800000|2025-03-06 13:30:00|42570.1|42542.1|42621.6|42593.6|42621.6|42593.6|42563.6|42535.6|0
1741268100000|2025-03-06 13:35:00|42622.1|42594.1|42642.1|42614.1|42656.1|42628.1|42608.6|42580.6|0
1741268400000|2025-03-06 13:40:00|42641.1|42613.1|42631.6|42603.6|42655.6|42627.6|42618.1|42590.1|0
1741268700000|2025-03-06 13:45:00|42632.6|42604.6|42641.1|42613.1|42645.6|42617.6|42608.6|42580.6|0
1741269000000|2025-03-06 13:50:00|42636.1|42608.1|42615.1|42587.1|42641.1|42613.1|42604.1|42576.1|0
1741269300000|2025-03-06 13:55:00|42614.6|42586.6|42631.6|42603.6|42638.1|42610.1|42600.1|42572.1|0
1741269600000|2025-03-06 14:00:00|42632.1|42604.1|42631.1|42603.1|42637.6|42609.6|42604.1|42576.1|0
1741269900000|2025-03-06 14:05:00|42630.1|42602.1|42649.1|42621.1|42669.6|42641.6|42622.1|42594.1|0
1741270200000|2025-03-06 14:10:00|42650.1|42622.1|42660.1|42632.1|42669.1|42641.1|42646.1|42618.1|0
1741270500000|2025-03-06 14:15:00|42656.1|42628.1|42632.1|42604.1|42656.1|42628.1|42625.1|42597.1|0
1741270800000|2025-03-06 14:20:00|42633.1|42605.1|42601.1|42573.1|42633.1|42605.1|42587.1|42559.1|0
1741271100000|2025-03-06 14:25:00|42597.1|42569.1|42590.1|42562.1|42605.1|42577.1|42562.1|42534.1|0
1741271400000|2025-03-06 14:30:00|42591.1|42563.1|42518.1|42490.1|42632.6|42604.6|42495.1|42467.1|0
1741271700000|2025-03-06 14:35:00|42508.6|42480.6|42506.6|42478.6|42520.1|42492.1|42454.1|42426.1|0
1741272000000|2025-03-06 14:40:00|42496.1|42468.1|42419.6|42391.6|42522.1|42494.1|42391.1|42363.1|0
1741272300000|2025-03-06 14:45:00|42416.1|42388.1|42490.1|42462.1|42505.1|42477.1|42412.1|42384.1|0
1741272600000|2025-03-06 14:50:00|42486.1|42458.1|42505.6|42477.6|42587.1|42559.1|42483.1|42455.1|0
1741272900000|2025-03-06 14:55:00|42497.1|42469.1|42472.1|42444.1|42516.1|42488.1|42457.1|42429.1|0
1741273200000|2025-03-06 15:00:00|42470.1|42442.1|42611.1|42583.1|42621.6|42593.6|42464.6|42436.6|0
1741273500000|2025-03-06 15:05:00|42616.1|42588.1|42684.1|42656.1|42701.6|42673.6|42610.1|42582.1|0
1741273800000|2025-03-06 15:10:00|42680.1|42652.1|42716.6|42688.6|42728.1|42700.1|42661.1|42633.1|0
1741274100000|2025-03-06 15:15:00|42717.1|42689.1|42727.6|42699.6|42747.1|42719.1|42696.6|42668.6|0
1741274400000|2025-03-06 15:20:00|42726.1|42698.1|42725.1|42697.1|42759.6|42731.6|42719.6|42691.6|0
1741274700000|2025-03-06 15:25:00|42722.1|42694.1|42780.1|42752.1|42785.1|42757.1|42671.1|42643.1|0
1741275000000|2025-03-06 15:30:00|42779.1|42751.1|42794.1|42766.1|42807.1|42779.1|42753.6|42725.6|0
1741275300000|2025-03-06 15:35:00|42793.1|42765.1|42871.6|42843.6|42882.1|42854.1|42776.6|42748.6|0
1741275600000|2025-03-06 15:40:00|42868.1|42840.1|42905.1|42877.1|42921.1|42893.1|42863.6|42835.6|0
1741275900000|2025-03-06 15:45:00|42898.6|42870.6|42874.6|42846.6|42913.1|42885.1|42864.1|42836.1|0
1741276200000|2025-03-06 15:50:00|42875.6|42847.6|42787.1|42759.1|42876.1|42848.1|42779.1|42751.1|0
1741276500000|2025-03-06 15:55:00|42789.6|42761.6|42877.1|42849.1|42880.1|42852.1|42773.6|42745.6|0
1741276800000|2025-03-06 16:00:00|42881.1|42853.1|42898.1|42870.1|42919.1|42891.1|42875.1|42847.1|0
1741277100000|2025-03-06 16:05:00|42889.6|42861.6|42963.1|42935.1|42969.1|42941.1|42878.6|42850.6|0
1741277400000|2025-03-06 16:10:00|42958.1|42930.1|42902.1|42874.1|42973.1|42945.1|42886.1|42858.1|0
1741277700000|2025-03-06 16:15:00|42900.6|42872.6|42867.1|42839.1|42916.1|42888.1|42858.1|42830.1|0
1741278000000|2025-03-06 16:20:00|42872.1|42844.1|42858.1|42830.1|42880.6|42852.6|42798.6|42770.6|0
1741278300000|2025-03-06 16:25:00|42867.1|42839.1|42885.6|42857.6|42916.1|42888.1|42780.1|42752.1|0
1741278600000|2025-03-06 16:30:00|42883.1|42855.1|42924.1|42896.1|42987.1|42959.1|42854.1|42826.1|0
1741278900000|2025-03-06 16:35:00|42923.6|42895.6|42789.6|42761.6|42929.6|42901.6|42775.1|42747.1|0
1741279200000|2025-03-06 16:40:00|42784.6|42756.6|42770.6|42742.6|42801.1|42773.1|42742.1|42714.1|0
1741279500000|2025-03-06 16:45:00|42780.1|42752.1|42741.1|42713.1|42794.6|42766.6|42733.1|42705.1|0
1741279800000|2025-03-06 16:50:00|42738.1|42710.1|42663.1|42635.1|42740.1|42712.1|42650.1|42622.1|0
1741280100000|2025-03-06 16:55:00|42661.1|42633.1|42611.1|42583.1|42664.1|42636.1|42603.6|42575.6|0
1741280400000|2025-03-06 17:00:00|42601.1|42573.1|42553.6|42525.6|42640.6|42612.6|42550.1|42522.1|0
1741280700000|2025-03-06 17:05:00|42552.6|42524.6|42561.1|42533.1|42565.6|42537.6|42502.1|42474.1|0
1741281000000|2025-03-06 17:10:00|42565.6|42537.6|42512.6|42484.6|42565.6|42537.6|42509.6|42481.6|0
1741281300000|2025-03-06 17:15:00|42517.1|42489.1|42559.1|42531.1|42572.1|42544.1|42504.6|42476.6|0
1741281600000|2025-03-06 17:20:00|42557.1|42529.1|42546.6|42518.6|42614.6|42586.6|42545.1|42517.1|0
1741281900000|2025-03-06 17:25:00|42546.1|42518.1|42497.1|42469.1|42546.6|42518.6|42467.6|42439.6|0
1741282200000|2025-03-06 17:30:00|42493.6|42465.6|42507.1|42479.1|42566.6|42538.6|42488.6|42460.6|0
1741282500000|2025-03-06 17:35:00|42505.6|42477.6|42466.6|42438.6|42514.1|42486.1|42465.6|42437.6|0
1741282800000|2025-03-06 17:40:00|42463.6|42435.6|42488.6|42460.6|42548.1|42520.1|42461.6|42433.6|0
1741283100000|2025-03-06 17:45:00|42489.1|42461.1|42413.6|42385.6|42489.1|42461.1|42393.6|42365.6|0
1741283400000|2025-03-06 17:50:00|42407.1|42379.1|42451.1|42423.1|42451.1|42423.1|42406.6|42378.6|0
1741283700000|2025-03-06 17:55:00|42449.6|42421.6|42536.6|42508.6|42566.6|42538.6|42443.6|42415.6|0
1741284000000|2025-03-06 18:00:00|42530.6|42502.6|42499.1|42471.1|42546.6|42518.6|42477.6|42449.6|0
1741284300000|2025-03-06 18:05:00|42494.6|42466.6|42498.6|42470.6|42529.1|42501.1|42470.6|42442.6|0
1741284600000|2025-03-06 18:10:00|42506.6|42478.6|42539.1|42511.1|42544.6|42516.6|42474.1|42446.1|0
1741284900000|2025-03-06 18:15:00|42537.6|42509.6|42598.1|42570.1|42614.1|42586.1|42537.6|42509.6|0
1741285200000|2025-03-06 18:20:00|42596.1|42568.1|42607.6|42579.6|42619.6|42591.6|42578.1|42550.1|0
1741285500000|2025-03-06 18:25:00|42610.6|42582.6|42514.1|42486.1|42619.6|42591.6|42501.1|42473.1|0
1741285800000|2025-03-06 18:30:00|42515.6|42487.6|42512.1|42484.1|42562.1|42534.1|42498.6|42470.6|0
1741286100000|2025-03-06 18:35:00|42512.6|42484.6|42433.6|42405.6|42534.6|42506.6|42433.6|42405.6|0
1741286400000|2025-03-06 18:40:00|42428.1|42400.1|42440.1|42412.1|42445.1|42417.1|42377.1|42349.1|0
1741286700000|2025-03-06 18:45:00|42444.6|42416.6|42462.6|42434.6|42500.1|42472.1|42424.6|42396.6|0
1741287000000|2025-03-06 18:50:00|42459.6|42431.6|42488.6|42460.6|42537.1|42509.1|42458.6|42430.6|0
1741287300000|2025-03-06 18:55:00|42490.1|42462.1|42489.6|42461.6|42512.1|42484.1|42475.6|42447.6|0
1741287600000|2025-03-06 19:00:00|42499.1|42471.1|42436.1|42408.1|42499.1|42471.1|42430.1|42402.1|0
1741287900000|2025-03-06 19:05:00|42443.6|42415.6|42467.1|42439.1|42472.6|42444.6|42424.1|42396.1|0
1741288200000|2025-03-06 19:10:00|42466.6|42438.6|42481.1|42453.1|42527.1|42499.1|42466.6|42438.6|0
1741288500000|2025-03-06 19:15:00|42479.1|42451.1|42443.6|42415.6|42504.6|42476.6|42430.1|42402.1|0
1741288800000|2025-03-06 19:20:00|42446.6|42418.6|42464.1|42436.1|42464.6|42436.6|42410.1|42382.1|0
1741289100000|2025-03-06 19:25:00|42463.6|42435.6|42423.1|42395.1|42463.6|42435.6|42390.1|42362.1|0
1741289400000|2025-03-06 19:30:00|42417.6|42389.6|42427.6|42399.6|42452.1|42424.1|42391.1|42363.1|0
1741289700000|2025-03-06 19:35:00|42432.6|42404.6|42448.1|42420.1|42469.1|42441.1|42418.1|42390.1|0
1741290000000|2025-03-06 19:40:00|42446.6|42418.6|42504.1|42476.1|42540.6|42512.6|42441.1|42413.1|0
1741290300000|2025-03-06 19:45:00|42503.6|42475.6|42617.6|42589.6|42653.6|42625.6|42503.6|42475.6|0
1741290600000|2025-03-06 19:50:00|42620.1|42592.1|42621.6|42593.6|42697.1|42669.1|42611.1|42583.1|0
1741290900000|2025-03-06 19:55:00|42618.6|42590.6|42436.6|42408.6|42619.1|42591.1|42431.1|42403.1|0
1741291200000|2025-03-06 20:00:00|42440.1|42412.1|42501.1|42473.1|42515.6|42487.6|42403.6|42375.6|0
1741291500000|2025-03-06 20:05:00|42499.1|42471.1|42514.6|42486.6|42542.1|42514.1|42479.6|42451.6|0
1741291800000|2025-03-06 20:10:00|42511.6|42483.6|42572.6|42544.6|42576.1|42548.1|42511.6|42483.6|0
1741292100000|2025-03-06 20:15:00|42557.6|42529.6|42581.6|42553.6|42593.6|42565.6|42521.1|42493.1|0
1741292400000|2025-03-06 20:20:00|42573.1|42545.1|42485.6|42457.6|42599.6|42571.6|42460.1|42432.1|0
1741292700000|2025-03-06 20:25:00|42487.6|42459.6|42568.1|42540.1|42579.6|42551.6|42473.1|42445.1|0
1741293000000|2025-03-06 20:30:00|42573.6|42545.6|42572.6|42544.6|42657.6|42629.6|42552.1|42524.1|0
1741293300000|2025-03-06 20:35:00|42565.6|42537.6|42537.1|42509.1|42615.6|42587.6|42530.6|42502.6|0
1741293600000|2025-03-06 20:40:00|42533.1|42505.1|42493.6|42465.6|42550.1|42522.1|42478.6|42450.6|0
1741293900000|2025-03-06 20:45:00|42481.6|42453.6|42581.1|42553.1|42581.6|42553.6|42475.6|42447.6|0
1741294200000|2025-03-06 20:50:00|42607.6|42579.6|42607.6|42579.6|42624.6|42596.6|42554.1|42526.1|0
1741294500000|2025-03-06 20:55:00|42610.6|42582.6|42565.6|42537.6|42622.6|42594.6|42544.1|42516.1|0
1741294800000|2025-03-06 21:00:00|42578.1|42550.1|42606.1|42578.1|42609.1|42581.1|42555.1|42527.1|0
1741295100000|2025-03-06 21:05:00|42606.6|42578.6|42651.1|42623.1|42653.6|42625.6|42606.1|42578.1|0
1741295400000|2025-03-06 21:10:00|42653.1|42625.1|42657.6|42629.6|42678.1|42650.1|42647.1|42619.1|0
1741295700000|2025-03-06 21:15:00|42658.1|42630.1|42653.1|42625.1|42672.6|42644.6|42637.1|42609.1|0
1741296000000|2025-03-06 21:20:00|42652.6|42624.6|42644.1|42616.1|42661.1|42633.1|42641.6|42613.6|0
1741296300000|2025-03-06 21:25:00|42644.6|42616.6|42618.6|42590.6|42654.1|42626.1|42618.6|42590.6|0
1741296600000|2025-03-06 21:30:00|42620.6|42592.6|42619.6|42591.6|42628.1|42600.1|42609.6|42581.6|0
1741296900000|2025-03-06 21:35:00|42620.1|42592.1|42596.1|42568.1|42623.6|42595.6|42595.1|42567.1|0
1741297200000|2025-03-06 21:40:00|42596.6|42568.6|42604.1|42576.1|42605.6|42577.6|42594.6|42566.6|0
1741297500000|2025-03-06 21:45:00|42606.1|42578.1|42618.6|42590.6|42622.6|42594.6|42605.6|42577.6|0
1741297800000|2025-03-06 21:50:00|42616.6|42588.6|42616.1|42588.1|42625.6|42597.6|42616.1|42588.1|0
1741298100000|2025-03-06 21:55:00|42617.1|42589.1|42610.7|42582.7|42632.6|42604.6|42610.7|42582.7|0
1741298400000|2025-03-06 22:00:00|42613.7|42585.7|42606.1|42578.1|42626.1|42598.1|42605.2|42577.2|0
1741298700000|2025-03-06 22:05:00|42606.4|42578.4|42635.5|42607.5|42636.9|42608.9|42606|42578|0
1741299000000|2025-03-06 22:10:00|42635.6|42607.6|42648|42620|42654.3|42626.3|42632.4|42604.4|0
1741299300000|2025-03-06 22:15:00|42651.2|42623.2|42653.6|42625.6|42653.6|42625.6|42645.6|42617.6|0
1741299600000|2025-03-06 22:20:00|42653.9|42625.9|42659|42631|42660.9|42632.9|42653|42625|0
1741299900000|2025-03-06 22:25:00|42659.5|42631.5|42650.5|42622.5|42664.7|42636.7|42650.5|42622.5|0
1741300200000|2025-03-06 22:30:00|42650.4|42622.4|42653.3|42625.3|42654.1|42626.1|42645.1|42617.1|0
1741300500000|2025-03-06 22:35:00|42654.4|42626.4|42655|42627|42663.3|42635.3|42650.3|42622.3|0
1741300800000|2025-03-06 22:40:00|42655.6|42627.6|42650.4|42622.4|42657.2|42629.2|42649.1|42621.1|0
1741301100000|2025-03-06 22:45:00|42650.8|42622.8|42652|42624|42653.1|42625.1|42647.1|42619.1|0
1741301400000|2025-03-06 22:50:00|42653.4|42625.4|42653.7|42625.7|42656.1|42628.1|42649.3|42621.3|0
1741301700000|2025-03-06 22:55:00|42648.5|42620.5|42644.7|42616.7|42655.6|42627.6|42644.7|42616.7|0
1741302000000|2025-03-06 23:00:00|42617|42589|42637|42609|42641.5|42613.5|42598.5|42570.5|0
1741302300000|2025-03-06 23:05:00|42637.5|42609.5|42629|42601|42640.5|42612.5|42612.5|42584.5|0
1741302600000|2025-03-06 23:10:00|42629.5|42601.5|42641.5|42613.5|42651|42623|42624.5|42596.5|0
1741302900000|2025-03-06 23:15:00|42641|42613|42634.5|42606.5|42642.5|42614.5|42632|42604|0
1741303200000|2025-03-06 23:20:00|42634|42606|42624|42596|42634|42606|42612|42584|0
1741303500000|2025-03-06 23:25:00|42624.5|42596.5|42628.5|42600.5|42629|42601|42621|42593|0
1741303800000|2025-03-06 23:30:00|42629|42601|42640.5|42612.5|42649|42621|42628.5|42600.5|0
1741304100000|2025-03-06 23:35:00|42640|42612|42647.5|42619.5|42648.5|42620.5|42638.5|42610.5|0
1741304400000|2025-03-06 23:40:00|42648|42620|42650|42622|42652|42624|42644.5|42616.5|0
1741304700000|2025-03-06 23:45:00|42649.5|42621.5|42632|42604|42649.5|42621.5|42630|42602|0
1741305000000|2025-03-06 23:50:00|42632.5|42604.5|42635|42607|42648|42620|42632.5|42604.5|0
1741305300000|2025-03-06 23:55:00|42633|42605|42645|42617|42646|42618|42630|42602|0
1741305600000|2025-03-07 00:00:00|42643.5|42615.5|42639|42611|42651|42623|42621.5|42593.5|0
1741305900000|2025-03-07 00:05:00|42640|42612|42638.5|42610.5|42651.5|42623.5|42634|42606|0
1741306200000|2025-03-07 00:10:00|42639.5|42611.5|42648.5|42620.5|42651.5|42623.5|42637.5|42609.5|0
1741306500000|2025-03-07 00:15:00|42649|42621|42666|42638|42666|42638|42644.5|42616.5|0
1741306800000|2025-03-07 00:20:00|42664|42636|42647|42619|42666|42638|42641|42613|0
1741307100000|2025-03-07 00:25:00|42647.5|42619.5|42639.5|42611.5|42647.5|42619.5|42616|42588|0
1741307400000|2025-03-07 00:30:00|42638|42610|42662|42634|42664.5|42636.5|42635|42607|0
1741307700000|2025-03-07 00:35:00|42663.5|42635.5|42646.5|42618.5|42664|42636|42640|42612|0
1741308000000|2025-03-07 00:40:00|42649|42621|42676.5|42648.5|42686.5|42658.5|42646|42618|0
1741308300000|2025-03-07 00:45:00|42677|42649|42668|42640|42677|42649|42654|42626|0
1741308600000|2025-03-07 00:50:00|42671|42643|42665|42637|42677.5|42649.5|42658.5|42630.5|0
1741308900000|2025-03-07 00:55:00|42665.5|42637.5|42656|42628|42666|42638|42654|42626|0
1741309200000|2025-03-07 01:00:00|42663|42635|42661|42633|42663|42635|42643|42615|0
1741309500000|2025-03-07 01:05:00|42660.5|42632.5|42694|42666|42698|42670|42653.5|42625.5|0
1741309800000|2025-03-07 01:10:00|42693.5|42665.5|42709.5|42681.5|42713.5|42685.5|42693.5|42665.5|0
1741310100000|2025-03-07 01:15:00|42708|42680|42699|42671|42708|42680|42693|42665|0
1741310400000|2025-03-07 01:20:00|42698.5|42670.5|42685.5|42657.5|42700|42672|42682.5|42654.5|0
1741310700000|2025-03-07 01:25:00|42685|42657|42675.5|42647.5|42691|42663|42674|42646|0
1741311000000|2025-03-07 01:30:00|42675|42647|42676.5|42648.5|42682.5|42654.5|42669|42641|0
1741311300000|2025-03-07 01:35:00|42675|42647|42675|42647|42682.5|42654.5|42670|42642|0
1741311600000|2025-03-07 01:40:00|42674.5|42646.5|42686.5|42658.5|42687|42659|42668.5|42640.5|0
1741311900000|2025-03-07 01:45:00|42687|42659|42684.5|42656.5|42688.5|42660.5|42679|42651|0
1741312200000|2025-03-07 01:50:00|42682|42654|42679.5|42651.5|42685|42657|42670.5|42642.5|0
1741312500000|2025-03-07 01:55:00|42679|42651|42685|42657|42694|42666|42679|42651|0
1741312800000|2025-03-07 02:00:00|42687|42659|42682|42654|42691.5|42663.5|42673|42645|0
1741313100000|2025-03-07 02:05:00|42681.5|42653.5|42677|42649|42686.5|42658.5|42675.5|42647.5|0
1741313400000|2025-03-07 02:10:00|42678.5|42650.5|42688.5|42660.5|42689.5|42661.5|42677|42649|0
1741313700000|2025-03-07 02:15:00|42688|42660|42701.5|42673.5|42717.5|42689.5|42687.5|42659.5|0
1741314000000|2025-03-07 02:20:00|42702|42674|42686|42658|42703|42675|42680|42652|0
1741314300000|2025-03-07 02:25:00|42685.5|42657.5|42674|42646|42685.5|42657.5|42671.5|42643.5|0
1741314600000|2025-03-07 02:30:00|42674.5|42646.5|42671|42643|42675|42647|42651|42623|0
1741314900000|2025-03-07 02:35:00|42671.5|42643.5|42675|42647|42681.5|42653.5|42666|42638|0
1741315200000|2025-03-07 02:40:00|42675.5|42647.5|42680.5|42652.5|42681.5|42653.5|42669.5|42641.5|0
1741315500000|2025-03-07 02:45:00|42681|42653|42678|42650|42688.5|42660.5|42678|42650|0
1741315800000|2025-03-07 02:50:00|42678.5|42650.5|42679|42651|42687.5|42659.5|42674.5|42646.5|0
1741316100000|2025-03-07 02:55:00|42679.5|42651.5|42679|42651|42681|42653|42673.5|42645.5|0
1741316400000|2025-03-07 03:00:00|42680|42652|42676|42648|42683|42655|42674|42646|0
1741316700000|2025-03-07 03:05:00|42676.5|42648.5|42675.5|42647.5|42680|42652|42666|42638|0
1741317000000|2025-03-07 03:10:00|42676|42648|42656|42628|42676|42648|42655.5|42627.5|0
1741317300000|2025-03-07 03:15:00|42655.5|42627.5|42657|42629|42665.5|42637.5|42648.5|42620.5|0
1741317600000|2025-03-07 03:20:00|42657.5|42629.5|42662.5|42634.5|42663|42635|42646|42618|0
1741317900000|2025-03-07 03:25:00|42662|42634|42664.5|42636.5|42668|42640|42656|42628|0
1741318200000|2025-03-07 03:30:00|42665|42637|42656.5|42628.5|42665|42637|42646|42618|0
1741318500000|2025-03-07 03:35:00|42657|42629|42652|42624|42658|42630|42643|42615|0
1741318800000|2025-03-07 03:40:00|42652.5|42624.5|42651|42623|42654|42626|42643.5|42615.5|0
1741319100000|2025-03-07 03:45:00|42651.5|42623.5|42643|42615|42653|42625|42638|42610|0
1741319400000|2025-03-07 03:50:00|42642.5|42614.5|42639.5|42611.5|42648|42620|42635.5|42607.5|0
1741319700000|2025-03-07 03:55:00|42639|42611|42634.5|42606.5|42647.5|42619.5|42633|42605|0
1741320000000|2025-03-07 04:00:00|42636|42608|42643|42615|42646.5|42618.5|42630.5|42602.5|0
1741320300000|2025-03-07 04:05:00|42642.5|42614.5|42647|42619|42650|42622|42640|42612|0
1741320600000|2025-03-07 04:10:00|42646.5|42618.5|42638|42610|42649|42621|42636|42608|0
1741320900000|2025-03-07 04:15:00|42637.5|42609.5|42628|42600|42637.5|42609.5|42618|42590|0
1741321200000|2025-03-07 04:20:00|42628.5|42600.5|42626.5|42598.5|42630|42602|42622.5|42594.5|0
1741321500000|2025-03-07 04:25:00|42627|42599|42626.5|42598.5|42628|42600|42611.5|42583.5|0
1741321800000|2025-03-07 04:30:00|42627|42599|42638|42610|42641|42613|42626|42598|0
1741322100000|2025-03-07 04:35:00|42638.5|42610.5|42648|42620|42650|42622|42635.5|42607.5|0
1741322400000|2025-03-07 04:40:00|42648.5|42620.5|42647|42619|42652.5|42624.5|42644|42616|0
1741322700000|2025-03-07 04:45:00|42646.5|42618.5|42649.5|42621.5|42649.5|42621.5|42641|42613|0
1741323000000|2025-03-07 04:50:00|42649|42621|42647|42619|42653|42625|42645|42617|0
1741323300000|2025-03-07 04:55:00|42646.5|42618.5|42654|42626|42659|42631|42646|42618|0
1741323600000|2025-03-07 05:00:00|42653.5|42625.5|42634|42606|42658|42630|42633|42605|0
1741323900000|2025-03-07 05:05:00|42633.5|42605.5|42630|42602|42639|42611|42625.5|42597.5|0
1741324200000|2025-03-07 05:10:00|42629.5|42601.5|42619.5|42591.5|42634|42606|42617.5|42589.5|0
1741324500000|2025-03-07 05:15:00|42619|42591|42635|42607|42635.5|42607.5|42615.5|42587.5|0
1741324800000|2025-03-07 05:20:00|42634.5|42606.5|42626|42598|42636|42608|42616|42588|0
1741325100000|2025-03-07 05:25:00|42626.5|42598.5|42630.5|42602.5|42637.5|42609.5|42626|42598|0
1741325400000|2025-03-07 05:30:00|42631|42603|42646|42618|42647.5|42619.5|42631|42603|0
1741325700000|2025-03-07 05:35:00|42645.5|42617.5|42639.5|42611.5|42647|42619|42638|42610|0
1741326000000|2025-03-07 05:40:00|42640|42612|42635|42607|42647|42619|42633.5|42605.5|0
1741326300000|2025-03-07 05:45:00|42635.5|42607.5|42628.5|42600.5|42640.5|42612.5|42628|42600|0
1741326600000|2025-03-07 05:50:00|42628|42600|42618|42590|42629.5|42601.5|42612|42584|0
1741326900000|2025-03-07 05:55:00|42617.5|42589.5|42613|42585|42623|42595|42603|42575|0
1741327200000|2025-03-07 06:00:00|42615|42587|42591.5|42563.5|42618|42590|42583.5|42555.5|0
1741327500000|2025-03-07 06:05:00|42593|42565|42583.5|42555.5|42594|42566|42575|42547|0
1741327800000|2025-03-07 06:10:00|42585|42557|42585|42557|42588|42560|42573.5|42545.5|0
1741328100000|2025-03-07 06:15:00|42584.5|42556.5|42593.5|42565.5|42595|42567|42581|42553|0
1741328400000|2025-03-07 06:20:00|42591|42563|42578|42550|42594|42566|42576.5|42548.5|0
1741328700000|2025-03-07 06:25:00|42577.5|42549.5|42585|42557|42588|42560|42577.5|42549.5|0
1741329000000|2025-03-07 06:30:00|42587.5|42559.5|42576|42548|42590.5|42562.5|42572|42544|0
1741329300000|2025-03-07 06:35:00|42576.5|42548.5|42570.5|42542.5|42581|42553|42569|42541|0
1741329600000|2025-03-07 06:40:00|42569|42541|42579|42551|42584|42556|42569|42541|0
1741329900000|2025-03-07 06:45:00|42579.5|42551.5|42580.5|42552.5|42590|42562|42579.5|42551.5|0
1741330200000|2025-03-07 06:50:00|42580|42552|42582|42554|42586|42558|42576.5|42548.5|0
1741330500000|2025-03-07 06:55:00|42581.5|42553.5|42588|42560|42590|42562|42578|42550|0
1741330800000|2025-03-07 07:00:00|42581|42553|42613.5|42585.5|42623|42595|42581|42553|0
1741331100000|2025-03-07 07:05:00|42614|42586|42633|42605|42639|42611|42609.5|42581.5|0
1741331400000|2025-03-07 07:10:00|42632.5|42604.5|42637.5|42609.5|42651|42623|42632.5|42604.5|0
1741331700000|2025-03-07 07:15:00|42636|42608|42631|42603|42639.5|42611.5|42627.5|42599.5|0
1741332000000|2025-03-07 07:20:00|42629|42601|42624|42596|42639.5|42611.5|42624|42596|0
1741332300000|2025-03-07 07:25:00|42624.5|42596.5|42638|42610|42646|42618|42624.5|42596.5|0
1741332600000|2025-03-07 07:30:00|42637|42609|42637|42609|42641|42613|42623|42595|0
1741332900000|2025-03-07 07:35:00|42633.5|42605.5|42592|42564|42644|42616|42592|42564|0
1741333200000|2025-03-07 07:40:00|42592.5|42564.5|42607|42579|42607|42579|42590.5|42562.5|0
1741333500000|2025-03-07 07:45:00|42609|42581|42655.5|42627.5|42656|42628|42606|42578|0
1741333800000|2025-03-07 07:50:00|42655|42627|42640.5|42612.5|42663.5|42635.5|42639|42611|0
1741334100000|2025-03-07 07:55:00|42641|42613|42647|42619|42659|42631|42636|42608|0
1741334400000|2025-03-07 08:00:00|42652.5|42624.5|42654.5|42626.5|42662|42634|42621.5|42593.5|0
1741334700000|2025-03-07 08:05:00|42653.5|42625.5|42641|42613|42670.5|42642.5|42632|42604|0
1741335000000|2025-03-07 08:10:00|42642|42614|42664.5|42636.5|42669|42641|42627|42599|0
1741335300000|2025-03-07 08:15:00|42661|42633|42651|42623|42661|42633|42634.5|42606.5|0
1741335600000|2025-03-07 08:20:00|42649.5|42621.5|42646|42618|42654.5|42626.5|42629|42601|0
1741335900000|2025-03-07 08:25:00|42645.5|42617.5|42642|42614|42655.5|42627.5|42636|42608|0
1741336200000|2025-03-07 08:30:00|42645|42617|42632|42604|42669|42641|42631.5|42603.5|0
1741336500000|2025-03-07 08:35:00|42632.5|42604.5|42598|42570|42640|42612|42593|42565|0
1741336800000|2025-03-07 08:40:00|42598.5|42570.5|42621|42593|42622|42594|42587|42559|0
1741337100000|2025-03-07 08:45:00|42622|42594|42637|42609|42640|42612|42601.5|42573.5|0
1741337400000|2025-03-07 08:50:00|42637.5|42609.5|42627.5|42599.5|42650.5|42622.5|42618|42590|0
1741337700000|2025-03-07 08:55:00|42627|42599|42630.5|42602.5|42652.5|42624.5|42627|42599|0
1741338000000|2025-03-07 09:00:00|42629|42601|42676.5|42648.5|42689.5|42661.5|42618.5|42590.5|0
1741338300000|2025-03-07 09:05:00|42674|42646|42667.5|42639.5|42680.5|42652.5|42662|42634|0
1741338600000|2025-03-07 09:10:00|42666|42638|42693|42665|42695|42667|42658|42630|0
1741338900000|2025-03-07 09:15:00|42692|42664|42682|42654|42692|42664|42663.5|42635.5|0
1741339200000|2025-03-07 09:20:00|42682.5|42654.5|42661.5|42633.5|42683|42655|42661.5|42633.5|0
1741339500000|2025-03-07 09:25:00|42662|42634|42675|42647|42677|42649|42655|42627|0
1741339800000|2025-03-07 09:30:00|42676.5|42648.5|42679|42651|42690|42662|42666.5|42638.5|0
1741340100000|2025-03-07 09:35:00|42679.5|42651.5|42678|42650|42687.5|42659.5|42671|42643|0
1741340400000|2025-03-07 09:40:00|42677.5|42649.5|42678|42650|42681|42653|42668|42640|0
1741340700000|2025-03-07 09:45:00|42679|42651|42693.5|42665.5|42693.5|42665.5|42675|42647|0
1741341000000|2025-03-07 09:50:00|42694|42666|42687.5|42659.5|42699.5|42671.5|42681|42653|0
1741341300000|2025-03-07 09:55:00|42689|42661|42677.5|42649.5|42691.5|42663.5|42674|42646|0
1741341600000|2025-03-07 10:00:00|42678.5|42650.5|42642.5|42614.5|42680|42652|42642.5|42614.5|0
1741341900000|2025-03-07 10:05:00|42644|42616|42603|42575|42644|42616|42600|42572|0
1741342200000|2025-03-07 10:10:00|42603.5|42575.5|42645|42617|42647|42619|42603.5|42575.5|0
1741342500000|2025-03-07 10:15:00|42645.5|42617.5|42650.5|42622.5|42654.5|42626.5|42639.5|42611.5|0
1741342800000|2025-03-07 10:20:00|42648.5|42620.5|42651.5|42623.5|42656|42628|42639|42611|0
1741343100000|2025-03-07 10:25:00|42652.5|42624.5|42650.5|42622.5|42659.5|42631.5|42636.5|42608.5|0
1741343400000|2025-03-07 10:30:00|42653|42625|42655|42627|42657|42629|42637.5|42609.5|0
1741343700000|2025-03-07 10:35:00|42655.5|42627.5|42657|42629|42671|42643|42655|42627|0
1741344000000|2025-03-07 10:40:00|42657.5|42629.5|42654.5|42626.5|42677|42649|42654|42626|0
1741344300000|2025-03-07 10:45:00|42655|42627|42652|42624|42660|42632|42644.5|42616.5|0
1741344600000|2025-03-07 10:50:00|42651|42623|42640|42612|42657|42629|42631.5|42603.5|0
1741344900000|2025-03-07 10:55:00|42639.5|42611.5|42649|42621|42649|42621|42636|42608|0
1741345200000|2025-03-07 11:00:00|42649.5|42621.5|42661|42633|42665|42637|42625|42597|0
1741345500000|2025-03-07 11:05:00|42662|42634|42656.5|42628.5|42675|42647|42653.5|42625.5|0
1741345800000|2025-03-07 11:10:00|42655|42627|42651.5|42623.5|42658|42630|42636.5|42608.5|0
1741346100000|2025-03-07 11:15:00|42651|42623|42657|42629|42665|42637|42646.5|42618.5|0
1741346400000|2025-03-07 11:20:00|42657.5|42629.5|42666|42638|42672|42644|42654|42626|0
1741346700000|2025-03-07 11:25:00|42664|42636|42658|42630|42664|42636|42651|42623|0
1741347000000|2025-03-07 11:30:00|42658.5|42630.5|42668|42640|42677|42649|42654|42626|0
1741347300000|2025-03-07 11:35:00|42668.5|42640.5|42681|42653|42684.5|42656.5|42668|42640|0
1741347600000|2025-03-07 11:40:00|42679|42651|42661.5|42633.5|42679|42651|42653|42625|0
1741347900000|2025-03-07 11:45:00|42661|42633|42659.5|42631.5|42668.5|42640.5|42655.5|42627.5|0
1741348200000|2025-03-07 11:50:00|42655.5|42627.5|42657|42629|42659|42631|42645.5|42617.5|0
1741348500000|2025-03-07 11:55:00|42656.5|42628.5|42662.5|42634.5|42666|42638|42652|42624|0
1741348800000|2025-03-07 12:00:00|42661.5|42633.5|42675|42647|42679|42651|42651|42623|0
1741349100000|2025-03-07 12:05:00|42676.5|42648.5|42664|42636|42688.5|42660.5|42659.5|42631.5|0
1741349400000|2025-03-07 12:10:00|42663.5|42635.5|42666|42638|42671|42643|42652.5|42624.5|0
1741349700000|2025-03-07 12:15:00|42666.5|42638.5|42640.5|42612.5|42672.5|42644.5|42635|42607|0
1741350000000|2025-03-07 12:20:00|42640|42612|42626|42598|42642|42614|42626|42598|0
1741350300000|2025-03-07 12:25:00|42625|42597|42598|42570|42625.5|42597.5|42597.5|42569.5|0
1741350600000|2025-03-07 12:30:00|42598.5|42570.5|42610.5|42582.5|42621|42593|42584.5|42556.5|0
1741350900000|2025-03-07 12:35:00|42611|42583|42598|42570|42625.5|42597.5|42598|42570|0
1741351200000|2025-03-07 12:40:00|42599|42571|42563|42535|42605.5|42577.5|42562|42534|0
1741351500000|2025-03-07 12:45:00|42564|42536|42584.5|42556.5|42591|42563|42562.5|42534.5|0
1741351800000|2025-03-07 12:50:00|42582.5|42554.5|42576|42548|42587.5|42559.5|42567|42539|0
1741352100000|2025-03-07 12:55:00|42576.5|42548.5|42595|42567|42602.5|42574.5|42576|42548|0
1741352400000|2025-03-07 13:00:00|42593.5|42565.5|42583.5|42555.5|42595.5|42567.5|42577|42549|0
1741352700000|2025-03-07 13:05:00|42583|42555|42588|42560|42602|42574|42573|42545|0
1741353000000|2025-03-07 13:10:00|42587.5|42559.5|42568|42540|42593.5|42565.5|42566.5|42538.5|0
1741353300000|2025-03-07 13:15:00|42567|42539|42569|42541|42574|42546|42547|42519|0
1741353600000|2025-03-07 13:20:00|42571|42543|42577|42549|42582|42554|42562|42534|0
1741353900000|2025-03-07 13:25:00|42578.5|42550.5|42571.5|42543.5|42592.5|42564.5|42564.5|42536.5|0
1741354200000|2025-03-07 13:30:00|42561|42533|42650|42622|42864|42836|42538.5|42510.5|0
1741354500000|2025-03-07 13:35:00|42651|42623|42620.5|42592.5|42702|42674|42576.5|42548.5|0
1741354800000|2025-03-07 13:40:00|42622|42594|42616.5|42588.5|42622|42594|42498|42470|0
1741355100000|2025-03-07 13:45:00|42615.5|42587.5|42581|42553|42624|42596|42565.5|42537.5|0
1741355400000|2025-03-07 13:50:00|42582.5|42554.5|42586.5|42558.5|42598.5|42570.5|42552.5|42524.5|0
1741355700000|2025-03-07 13:55:00|42584.5|42556.5|42461.5|42433.5|42588|42560|42442.5|42414.5|0
1741356000000|2025-03-07 14:00:00|42462|42434|42498.5|42470.5|42504|42476|42430|42402|0
1741356300000|2025-03-07 14:05:00|42496|42468|42452.5|42424.5|42520.5|42492.5|42421|42393|0
1741356600000|2025-03-07 14:10:00|42450.5|42422.5|42422.5|42394.5|42450.5|42422.5|42377|42349|0
1741356900000|2025-03-07 14:15:00|42420.5|42392.5|42437.5|42409.5|42452|42424|42418.5|42390.5|0
1741357200000|2025-03-07 14:20:00|42445|42417|42454|42426|42470|42442|42429|42401|0
1741357500000|2025-03-07 14:25:00|42453.5|42425.5|42386|42358|42472|42444|42380|42352|0
1741357800000|2025-03-07 14:30:00|42379|42351|42547.5|42519.5|42549|42521|42379|42351|0
1741358100000|2025-03-07 14:35:00|42552|42524|42439.5|42411.5|42554|42526|42437.5|42409.5|0
1741358400000|2025-03-07 14:40:00|42447.5|42419.5|42556.5|42528.5|42613|42585|42446|42418|0
1741358700000|2025-03-07 14:45:00|42559|42531|42721.5|42693.5|42739.5|42711.5|42559|42531|0
1741359000000|2025-03-07 14:50:00|42719.5|42691.5|42712|42684|42733|42705|42688|42660|0
1741359300000|2025-03-07 14:55:00|42710|42682|42610|42582|42741.5|42713.5|42610|42582|0
1741359600000|2025-03-07 15:00:00|42613.5|42585.5|42670|42642|42678.5|42650.5|42537.5|42509.5|0
1741359900000|2025-03-07 15:05:00|42667|42639|42663.5|42635.5|42693|42665|42642|42614|0
1741360200000|2025-03-07 15:10:00|42665.5|42637.5|42571|42543|42681.5|42653.5|42552.5|42524.5|0
1741360500000|2025-03-07 15:15:00|42570|42542|42505|42477|42574|42546|42482|42454|0
1741360800000|2025-03-07 15:20:00|42510.5|42482.5|42591|42563|42625|42597|42496|42468|0
1741361100000|2025-03-07 15:25:00|42593.5|42565.5|42596|42568|42606.5|42578.5|42551|42523|0
1741361400000|2025-03-07 15:30:00|42587.5|42559.5|42470|42442|42594|42566|42429|42401|0
1741361700000|2025-03-07 15:35:00|42466|42438|42376.5|42348.5|42466|42438|42365.5|42337.5|0
1741362000000|2025-03-07 15:40:00|42378|42350|42388|42360|42401|42373|42333.5|42305.5|0
1741362300000|2025-03-07 15:45:00|42384|42356|42559.5|42531.5|42635.5|42607.5|42377|42349|0
1741362600000|2025-03-07 15:50:00|42561|42533|42489|42461|42579|42551|42427.5|42399.5|0
1741362900000|2025-03-07 15:55:00|42485.5|42457.5|42499.5|42471.5|42530.5|42502.5|42459|42431|0
1741363200000|2025-03-07 16:00:00|42490|42462|42477.5|42449.5|42515|42487|42449.5|42421.5|0
1741363500000|2025-03-07 16:05:00|42481|42453|42475|42447|42520.5|42492.5|42451.5|42423.5|0
1741363800000|2025-03-07 16:10:00|42483|42455|42460.5|42432.5|42492.5|42464.5|42441|42413|0
1741364100000|2025-03-07 16:15:00|42468|42440|42381|42353|42470.5|42442.5|42377.5|42349.5|0
1741364400000|2025-03-07 16:20:00|42386|42358|42332|42304|42401.5|42373.5|42323|42295|0
1741364700000|2025-03-07 16:25:00|42328|42300|42263.5|42235.5|42345|42317|42254.5|42226.5|0
1741365000000|2025-03-07 16:30:00|42274|42246|42272.5|42244.5|42303.5|42275.5|42252.5|42224.5|0
1741365300000|2025-03-07 16:35:00|42274|42246|42265|42237|42282|42254|42246|42218|0
1741365600000|2025-03-07 16:40:00|42259.5|42231.5|42245|42217|42259.5|42231.5|42212|42184|0
1741365900000|2025-03-07 16:45:00|42243|42215|42217|42189|42272|42244|42194|42166|0
1741366200000|2025-03-07 16:50:00|42226|42198|42218|42190|42226.5|42198.5|42178|42150|0
1741366500000|2025-03-07 16:55:00|42222|42194|42260.5|42232.5|42269|42241|42204|42176|0
1741366800000|2025-03-07 17:00:00|42271|42243|42274.5|42246.5|42361|42333|42261|42233|0
1741367100000|2025-03-07 17:05:00|42279|42251|42209.5|42181.5|42306|42278|42191|42163|0
1741367400000|2025-03-07 17:10:00|42211|42183|42251|42223|42260|42232|42176|42148|0
1741367700000|2025-03-07 17:15:00|42257|42229|42201|42173|42263|42235|42175|42147|0
1741368000000|2025-03-07 17:20:00|42200|42172|42286.5|42258.5|42292.5|42264.5|42193|42165|0
1741368300000|2025-03-07 17:25:00|42285.5|42257.5|42326|42298|42326|42298|42271.5|42243.5|0
1741368600000|2025-03-07 17:30:00|42319.5|42291.5|42409|42381|42423|42395|42291|42263|0
1741368900000|2025-03-07 17:35:00|42408.5|42380.5|42439|42411|42490|42462|42374|42346|0
1741369200000|2025-03-07 17:40:00|42433|42405|42548|42520|42553|42525|42432|42404|0
1741369500000|2025-03-07 17:45:00|42544.5|42516.5|42581|42553|42638|42610|42544.5|42516.5|0
1741369800000|2025-03-07 17:50:00|42580.5|42552.5|42656|42628|42664.5|42636.5|42575|42547|0
1741370100000|2025-03-07 17:55:00|42657|42629|42490.5|42462.5|42662|42634|42460.5|42432.5|0
1741370400000|2025-03-07 18:00:00|42496.5|42468.5|42643|42615|42647.5|42619.5|42485|42457|0
1741370700000|2025-03-07 18:05:00|42635|42607|42639|42611|42724|42696|42630|42602|0
1741371000000|2025-03-07 18:10:00|42638|42610|42699|42671|42708|42680|42591|42563|0
1741371300000|2025-03-07 18:15:00|42703|42675|42698.5|42670.5|42710|42682|42673|42645|0
1741371600000|2025-03-07 18:20:00|42682|42654|42630.5|42602.5|42736|42708|42617|42589|0
1741371900000|2025-03-07 18:25:00|42629.5|42601.5|42621.5|42593.5|42646|42618|42589|42561|0
1741372200000|2025-03-07 18:30:00|42624.5|42596.5|42632.5|42604.5|42649|42621|42589.5|42561.5|0
1741372500000|2025-03-07 18:35:00|42631|42603|42751|42723|42762|42734|42618|42590|0
1741372800000|2025-03-07 18:40:00|42751.5|42723.5|42728|42700|42774.5|42746.5|42685|42657|0
1741373100000|2025-03-07 18:45:00|42724|42696|42730|42702|42769.5|42741.5|42714|42686|0
1741373400000|2025-03-07 18:50:00|42732|42704|42761|42733|42769|42741|42708|42680|0
1741373700000|2025-03-07 18:55:00|42762|42734|42782|42754|42784|42756|42733|42705|0
1741374000000|2025-03-07 19:00:00|42781|42753|42818|42790|42848|42820|42777|42749|0
1741374300000|2025-03-07 19:05:00|42817.5|42789.5|42726|42698|42817.5|42789.5|42723.5|42695.5|0
1741374600000|2025-03-07 19:10:00|42732|42704|42771.5|42743.5|42785.5|42757.5|42731|42703|0
1741374900000|2025-03-07 19:15:00|42773.5|42745.5|42810.5|42782.5|42818.5|42790.5|42767|42739|0
1741375200000|2025-03-07 19:20:00|42812|42784|42891.5|42863.5|42910|42882|42812|42784|0
1741375500000|2025-03-07 19:25:00|42890.5|42862.5|42846.5|42818.5|42898|42870|42804|42776|0
1741375800000|2025-03-07 19:30:00|42852|42824|42842.5|42814.5|42879|42851|42822|42794|0
1741376100000|2025-03-07 19:35:00|42841|42813|42852|42824|42872|42844|42784|42756|0
1741376400000|2025-03-07 19:40:00|42851|42823|42817.5|42789.5|42878.5|42850.5|42798|42770|0
1741376700000|2025-03-07 19:45:00|42820|42792|42763|42735|42822|42794|42757|42729|0
1741377000000|2025-03-07 19:50:00|42765|42737|42785.5|42757.5|42797|42769|42747|42719|0
1741377300000|2025-03-07 19:55:00|42788.5|42760.5|42772.5|42744.5|42807|42779|42750|42722|0
1741377600000|2025-03-07 20:00:00|42766|42738|42758|42730|42778|42750|42728.5|42700.5|0
1741377900000|2025-03-07 20:05:00|42760.5|42732.5|42837.5|42809.5|42838|42810|42754|42726|0
1741378200000|2025-03-07 20:10:00|42838|42810|42814|42786|42862|42834|42804.5|42776.5|0
1741378500000|2025-03-07 20:15:00|42809|42781|42851|42823|42873.5|42845.5|42741|42713|0
1741378800000|2025-03-07 20:20:00|42846.5|42818.5|42789.5|42761.5|42846.5|42818.5|42781|42753|0
1741379100000|2025-03-07 20:25:00|42788|42760|42814|42786|42833|42805|42788|42760|0
1741379400000|2025-03-07 20:30:00|42807.5|42779.5|42822.5|42794.5|42845.5|42817.5|42792.5|42764.5|0
1741379700000|2025-03-07 20:35:00|42826|42798|42687|42659|42826|42798|42651.5|42623.5|0
1741380000000|2025-03-07 20:40:00|42682|42654|42738|42710|42747|42719|42629.5|42601.5|0
1741380300000|2025-03-07 20:45:00|42732|42704|42813|42785|42818|42790|42729.5|42701.5|0
1741380600000|2025-03-07 20:50:00|42794|42766|42858|42830|42858|42830|42754.5|42726.5|0
1741380900000|2025-03-07 20:55:00|42858.5|42830.5|42805.5|42777.5|42906.5|42878.5|42797.5|42769.5|0
1741381200000|2025-03-07 21:00:00|42782.6|42754.6|42752.6|42724.6|42782.6|42754.6|42714.1|42686.1|0
1741381500000|2025-03-07 21:05:00|42754.6|42726.6|42780.6|42752.6|42780.6|42752.6|42741.6|42713.6|0
1741381800000|2025-03-07 21:10:00|42780.1|42752.1|42786.6|42758.6|42788.6|42760.6|42751.6|42723.6|0
1741382100000|2025-03-07 21:15:00|42786.1|42758.1|42787.1|42759.1|42800.1|42772.1|42771.6|42743.6|0
1741382400000|2025-03-07 21:20:00|42788.6|42760.6|42777.6|42749.6|42788.6|42760.6|42763.6|42735.6|0
1741382700000|2025-03-07 21:25:00|42776.1|42748.1|42777.6|42749.6|42782.6|42754.6|42771.6|42743.6|0
1741383000000|2025-03-07 21:30:00|42778.6|42750.6|42769.6|42741.6|42784.6|42756.6|42766.1|42738.1|0
1741383300000|2025-03-07 21:35:00|42771.1|42743.1|42766.6|42738.6|42771.6|42743.6|42764.6|42736.6|0
1741383600000|2025-03-07 21:40:00|42765.6|42737.6|42770.6|42742.6|42778.6|42750.6|42762.6|42734.6|0
1741383900000|2025-03-07 21:45:00|42770.1|42742.1|42773.6|42745.6|42781.1|42753.1|42763.6|42735.6|0
1741384200000|2025-03-07 21:50:00|42774.1|42746.1|42767.1|42739.1|42783.6|42755.6|42766.6|42738.6|0
1741384500000|2025-03-07 21:55:00|42769.6|42741.6|42753.1|42725.1|42772.6|42744.6|42749.6|42721.6|0
1741420800000|2025-03-08 08:00:00|42746.1|42732.1|42746.1|42732.1|42746.1|42732.1|42746.1|42732.1|0
1741432200000|2025-03-08 11:10:00|42748.9|42734.9|42748.9|42734.9|42748.9|42734.9|42748.9|42734.9|0
1741447200000|2025-03-08 15:20:00|42749.5|42735.5|42749.5|42735.5|42749.5|42735.5|42749.5|42735.5|0
1741451400000|2025-03-08 16:30:00|42749.6|42735.6|42749.6|42735.6|42749.6|42735.6|42749.6|42735.6|0
1741456200000|2025-03-08 17:50:00|42749|42735|42749|42735|42749|42735|42749|42735|0
1741479900000|2025-03-09 00:25:00|42751.3|42737.3|42752.4|42738.4|42752.4|42738.4|42751.3|42737.3|0
1741515900000|2025-03-09 10:25:00|42753|42739|42757|42743|42757|42743|42753|42739|0
1741517100000|2025-03-09 10:45:00|42761|42747|42761|42747|42761|42747|42761|42747|0
1741518900000|2025-03-09 11:15:00|42761.5|42747.5|42761.5|42747.5|42761.5|42747.5|42761.5|42747.5|0
1741525500000|2025-03-09 13:05:00|42761.7|42747.7|42761.7|42747.7|42761.7|42747.7|42761.7|42747.7|0
1741530300000|2025-03-09 14:25:00|42762.1|42748.1|42762.1|42748.1|42762.1|42748.1|42762.1|42748.1|0
1741531200000|2025-03-09 14:40:00|42762.3|42748.3|42762.3|42748.3|42762.3|42748.3|42762.3|42748.3|0
1741541700000|2025-03-09 17:35:00|42762.2|42748.2|42762.2|42748.2|42762.2|42748.2|42762.2|42748.2|0
1741543200000|2025-03-09 18:00:00|42759.4|42745.4|42759.4|42745.4|42759.4|42745.4|42759.4|42745.4|0
1741544700000|2025-03-09 18:25:00|42759.2|42745.2|42759.2|42745.2|42759.2|42745.2|42759.2|42745.2|0
1741545300000|2025-03-09 18:35:00|42759.1|42745.1|42759.1|42745.1|42759.1|42745.1|42759.1|42745.1|0
1741547100000|2025-03-09 19:05:00|42758.9|42744.9|42758.9|42744.9|42758.9|42744.9|42758.9|42744.9|0
1741550700000|2025-03-09 20:05:00|42758.7|42744.7|42758.3|42744.3|42758.7|42744.7|42758.3|42744.3|0
1741551600000|2025-03-09 20:20:00|42758.4|42744.4|42758.4|42744.4|42758.4|42744.4|42758.4|42744.4|0
1741554600000|2025-03-09 21:10:00|42753.4|42739.4|42753.4|42739.4|42753.4|42739.4|42753.4|42739.4|0
1741555200000|2025-03-09 21:20:00|42745.4|42731.4|42738.4|42724.4|42745.4|42731.4|42738.4|42724.4|0
1741555800000|2025-03-09 21:30:00|42737.7|42723.7|42737.7|42723.7|42737.7|42723.7|42737.7|42723.7|0
1741556100000|2025-03-09 21:35:00|42737.1|42723.1|42729.9|42715.9|42737.1|42723.1|42729.9|42715.9|0
1741557600000|2025-03-09 22:00:00|42743.6|42729.6|42572.1|42558.1|42743.6|42729.6|42527.6|42513.6|0
1741557900000|2025-03-09 22:05:00|42574.1|42560.1|42517.6|42503.6|42585.6|42571.6|42509.1|42495.1|0
1741558200000|2025-03-09 22:10:00|42521.1|42507.1|42471.6|42457.6|42526.6|42512.6|42465.1|42451.1|0
1741558500000|2025-03-09 22:15:00|42467.6|42453.6|42494.6|42480.6|42522.6|42508.6|42459.1|42445.1|0
1741558800000|2025-03-09 22:20:00|42493.1|42479.1|42521.1|42507.1|42535.1|42521.1|42492.6|42478.6|0
1741559100000|2025-03-09 22:25:00|42520.6|42506.6|42509.6|42495.6|42553.1|42539.1|42504.1|42490.1|0
1741559400000|2025-03-09 22:30:00|42508.1|42494.1|42534.1|42520.1|42545.1|42531.1|42501.1|42487.1|0
1741559700000|2025-03-09 22:35:00|42534.6|42520.6|42560.6|42546.6|42561.1|42547.1|42534.6|42520.6|0
1741560000000|2025-03-09 22:40:00|42560.1|42546.1|42551.6|42537.6|42573.6|42559.6|42546.6|42532.6|0
1741560300000|2025-03-09 22:45:00|42552.1|42538.1|42547.1|42533.1|42570.1|42556.1|42541.6|42527.6|0
1741560600000|2025-03-09 22:50:00|42548.1|42534.1|42550.6|42536.6|42558.1|42544.1|42535.1|42521.1|0
1741560900000|2025-03-09 22:55:00|42551.6|42537.6|42490.6|42476.6|42554.6|42540.6|42490.6|42476.6|0
1741561200000|2025-03-09 23:00:00|42494.1|42480.1|42387.9|42373.9|42510.1|42496.1|42387.9|42373.9|0
1741561500000|2025-03-09 23:05:00|42388.9|42374.9|42484.4|42470.4|42484.4|42470.4|42380.4|42366.4|0
1741561800000|2025-03-09 23:10:00|42480.4|42466.4|42485.9|42471.9|42502.9|42488.9|42462.4|42448.4|0
1741562100000|2025-03-09 23:15:00|42485.4|42471.4|42528.4|42514.4|42530.9|42516.9|42477.4|42463.4|0
1741562400000|2025-03-09 23:20:00|42524.4|42510.4|42537.9|42523.9|42553.9|42539.9|42520.9|42506.9|0
1741562700000|2025-03-09 23:25:00|42536.4|42522.4|42550.4|42536.4|42550.4|42536.4|42515.4|42501.4|0
1741563000000|2025-03-09 23:30:00|42551.4|42537.4|42557.4|42543.4|42561.9|42547.9|42538.4|42524.4|0
1741563300000|2025-03-09 23:35:00|42556.9|42542.9|42550.4|42536.4|42558.9|42544.9|42540.9|42526.9|0
1741563600000|2025-03-09 23:40:00|42551.9|42537.9|42547.4|42533.4|42554.4|42540.4|42537.4|42523.4|0
1741563900000|2025-03-09 23:45:00|42546.9|42532.9|42531.9|42517.9|42548.9|42534.9|42514.9|42500.9|0
1741564200000|2025-03-09 23:50:00|42532.4|42518.4|42545.4|42531.4|42551.4|42537.4|42529.9|42515.9|0
1741564500000|2025-03-09 23:55:00|42555.9|42541.9|42548.9|42534.9|42557.4|42543.4|42535.4|42521.4|0
1741564800000|2025-03-10 00:00:00|42538.4|42524.4|42551.4|42537.4|42552.9|42538.9|42516.9|42502.9|0
1741565100000|2025-03-10 00:05:00|42549.9|42535.9|42563.9|42549.9|42576.4|42562.4|42545.4|42531.4|0
1741565400000|2025-03-10 00:10:00|42564.9|42550.9|42552.4|42538.4|42572.9|42558.9|42551.4|42537.4|0
1741565700000|2025-03-10 00:15:00|42551.4|42537.4|42528.9|42514.9|42551.4|42537.4|42512.9|42498.9|0
1741566000000|2025-03-10 00:20:00|42529.4|42515.4|42520.9|42506.9|42533.9|42519.9|42504.4|42490.4|0
1741566300000|2025-03-10 00:25:00|42520.4|42506.4|42511.4|42497.4|42525.4|42511.4|42491.4|42477.4|0
1741566600000|2025-03-10 00:30:00|42511.9|42497.9|42525.9|42511.9|42540.4|42526.4|42503.4|42489.4|0
1741566900000|2025-03-10 00:35:00|42526.4|42512.4|42536.4|42522.4|42540.9|42526.9|42523.4|42509.4|0
1741567200000|2025-03-10 00:40:00|42538.4|42524.4|42544.9|42530.9|42550.9|42536.9|42530.9|42516.9|0
1741567500000|2025-03-10 00:45:00|42543.9|42529.9|42543.4|42529.4|42546.9|42532.9|42534.4|42520.4|0
1741567800000|2025-03-10 00:50:00|42543.9|42529.9|42547.4|42533.4|42548.4|42534.4|42530.9|42516.9|0
1741568100000|2025-03-10 00:55:00|42547.9|42533.9|42558.9|42544.9|42558.9|42544.9|42542.9|42528.9|0
1741568400000|2025-03-10 01:00:00|42557.9|42543.9|42590.9|42576.9|42599.9|42585.9|42555.9|42541.9|0
1741568700000|2025-03-10 01:05:00|42591.4|42577.4|42581.9|42567.9|42596.4|42582.4|42581.9|42567.9|0
1741569000000|2025-03-10 01:10:00|42581.4|42567.4|42585.4|42571.4|42591.9|42577.9|42576.9|42562.9|0
1741569300000|2025-03-10 01:15:00|42586.9|42572.9|42581.4|42567.4|42586.9|42572.9|42573.9|42559.9|0
1741569600000|2025-03-10 01:20:00|42579.4|42565.4|42578.4|42564.4|42585.4|42571.4|42569.4|42555.4|0
1741569900000|2025-03-10 01:25:00|42576.4|42562.4|42570.9|42556.9|42584.4|42570.4|42569.4|42555.4|0
1741570200000|2025-03-10 01:30:00|42570.4|42556.4|42600.9|42586.9|42603.4|42589.4|42570.4|42556.4|0
1741570500000|2025-03-10 01:35:00|42601.4|42587.4|42609.4|42595.4|42614.4|42600.4|42595.9|42581.9|0
1741570800000|2025-03-10 01:40:00|42609.9|42595.9|42604.9|42590.9|42623.4|42609.4|42603.9|42589.9|0
1741571100000|2025-03-10 01:45:00|42604.4|42590.4|42597.9|42583.9|42617.9|42603.9|42595.4|42581.4|0
1741571400000|2025-03-10 01:50:00|42598.4|42584.4|42609.9|42595.9|42610.9|42596.9|42593.9|42579.9|0
1741571700000|2025-03-10 01:55:00|42610.4|42596.4|42623.9|42609.9|42625.9|42611.9|42603.9|42589.9|0
1741572000000|2025-03-10 02:00:00|42620.9|42606.9|42616.9|42602.9|42626.4|42612.4|42613.9|42599.9|0
1741572300000|2025-03-10 02:05:00|42616.4|42602.4|42602.4|42588.4|42616.4|42602.4|42600.9|42586.9|0
1741572600000|2025-03-10 02:10:00|42602.9|42588.9|42609.9|42595.9|42611.4|42597.4|42599.9|42585.9|0
1741572900000|2025-03-10 02:15:00|42606.9|42592.9|42618.9|42604.9|42618.9|42604.9|42602.9|42588.9|0
1741573200000|2025-03-10 02:20:00|42619.9|42605.9|42626.4|42612.4|42630.9|42616.9|42616.4|42602.4|0
1741573500000|2025-03-10 02:25:00|42626.9|42612.9|42616.9|42602.9|42628.4|42614.4|42612.9|42598.9|0
1741573800000|2025-03-10 02:30:00|42617.4|42603.4|42628.4|42614.4|42628.4|42614.4|42608.4|42594.4|0
1741574100000|2025-03-10 02:35:00|42626.4|42612.4|42635.9|42621.9|42638.9|42624.9|42624.9|42610.9|0
1741574400000|2025-03-10 02:40:00|42635.4|42621.4|42626.9|42612.9|42639.9|42625.9|42625.9|42611.9|0
1741574700000|2025-03-10 02:45:00|42626.4|42612.4|42625.9|42611.9|42628.9|42614.9|42617.9|42603.9|0
1741575000000|2025-03-10 02:50:00|42626.9|42612.9|42637.9|42623.9|42637.9|42623.9|42625.9|42611.9|0
1741575300000|2025-03-10 02:55:00|42637.4|42623.4|42628.9|42614.9|42637.4|42623.4|42623.9|42609.9|0
1741575600000|2025-03-10 03:00:00|42628.4|42614.4|42628.9|42614.9|42634.9|42620.9|42625.9|42611.9|0
1741575900000|2025-03-10 03:05:00|42629.9|42615.9|42630.4|42616.4|42633.9|42619.9|42625.4|42611.4|0
1741576200000|2025-03-10 03:10:00|42630.9|42616.9|42607.4|42593.4|42632.9|42618.9|42602.9|42588.9|0
1741576500000|2025-03-10 03:15:00|42607.9|42593.9|42611.9|42597.9|42615.9|42601.9|42607.9|42593.9|0
1741576800000|2025-03-10 03:20:00|42611.4|42597.4|42595.9|42581.9|42611.4|42597.4|42591.9|42577.9|0
1741577100000|2025-03-10 03:25:00|42596.4|42582.4|42592.9|42578.9|42600.9|42586.9|42591.9|42577.9|0
1741577400000|2025-03-10 03:30:00|42592.4|42578.4|42608.9|42594.9|42612.4|42598.4|42588.9|42574.9|0
1741577700000|2025-03-10 03:35:00|42605.9|42591.9|42622.4|42608.4|42627.4|42613.4|42605.9|42591.9|0
1741578000000|2025-03-10 03:40:00|42622.9|42608.9|42633.9|42619.9|42634.9|42620.9|42620.4|42606.4|0
1741578300000|2025-03-10 03:45:00|42633.4|42619.4|42637.9|42623.9|42640.9|42626.9|42633.4|42619.4|0
1741578600000|2025-03-10 03:50:00|42638.4|42624.4|42636.4|42622.4|42639.9|42625.9|42633.9|42619.9|0
1741578900000|2025-03-10 03:55:00|42635.9|42621.9|42631.4|42617.4|42648.4|42634.4|42629.9|42615.9|0
1741579200000|2025-03-10 04:00:00|42631.9|42617.9|42629.9|42615.9|42633.4|42619.4|42623.9|42609.9|0
1741579500000|2025-03-10 04:05:00|42632.4|42618.4|42635.9|42621.9|42638.9|42624.9|42627.9|42613.9|0
1741579800000|2025-03-10 04:10:00|42635.4|42621.4|42642.9|42628.9|42645.4|42631.4|42632.4|42618.4|0
1741580100000|2025-03-10 04:15:00|42643.4|42629.4|42638.4|42624.4|42645.4|42631.4|42636.9|42622.9|0
1741580400000|2025-03-10 04:20:00|42637.9|42623.9|42654.9|42640.9|42656.9|42642.9|42637.9|42623.9|0
1741580700000|2025-03-10 04:25:00|42654.4|42640.4|42651.4|42637.4|42654.9|42640.9|42642.4|42628.4|0
1741581000000|2025-03-10 04:30:00|42650.9|42636.9|42640.9|42626.9|42651.9|42637.9|42637.9|42623.9|0
1741581300000|2025-03-10 04:35:00|42641.4|42627.4|42628.9|42614.9|42642.9|42628.9|42622.9|42608.9|0
1741581600000|2025-03-10 04:40:00|42629.4|42615.4|42622.9|42608.9|42633.9|42619.9|42620.9|42606.9|0
1741581900000|2025-03-10 04:45:00|42622.4|42608.4|42623.9|42609.9|42628.4|42614.4|42621.4|42607.4|0
1741582200000|2025-03-10 04:50:00|42623.4|42609.4|42611.9|42597.9|42626.4|42612.4|42601.9|42587.9|0
1741582500000|2025-03-10 04:55:00|42612.4|42598.4|42605.9|42591.9|42612.9|42598.9|42601.4|42587.4|0
1741582800000|2025-03-10 05:00:00|42606.4|42592.4|42610.9|42596.9|42618.9|42604.9|42605.9|42591.9|0
1741583100000|2025-03-10 05:05:00|42610.4|42596.4|42612.9|42598.9|42617.9|42603.9|42607.9|42593.9|0
1741583400000|2025-03-10 05:10:00|42611.9|42597.9|42615.9|42601.9|42619.9|42605.9|42611.4|42597.4|0
1741583700000|2025-03-10 05:15:00|42616.4|42602.4|42614.4|42600.4|42623.4|42609.4|42613.9|42599.9|0
1741584000000|2025-03-10 05:20:00|42614.9|42600.9|42628.9|42614.9|42635.9|42621.9|42612.4|42598.4|0
1741584300000|2025-03-10 05:25:00|42628.4|42614.4|42631.9|42617.9|42635.9|42621.9|42622.9|42608.9|0
1741584600000|2025-03-10 05:30:00|42631.4|42617.4|42619.9|42605.9|42636.9|42622.9|42615.4|42601.4|0
1741584900000|2025-03-10 05:35:00|42619.4|42605.4|42611.4|42597.4|42628.9|42614.9|42609.4|42595.4|0
1741585200000|2025-03-10 05:40:00|42610.9|42596.9|42605.9|42591.9|42618.9|42604.9|42605.4|42591.4|0
1741585500000|2025-03-10 05:45:00|42606.4|42592.4|42590.9|42576.9|42614.9|42600.9|42590.4|42576.4|0
1741585800000|2025-03-10 05:50:00|42591.9|42577.9|42586.4|42572.4|42593.4|42579.4|42579.9|42565.9|0
1741586100000|2025-03-10 05:55:00|42586.9|42572.9|42589.9|42575.9|42591.4|42577.4|42580.9|42566.9|0
1741586400000|2025-03-10 06:00:00|42592.9|42578.9|42605.9|42591.9|42605.9|42591.9|42589.9|42575.9|0
1741586700000|2025-03-10 06:05:00|42606.4|42592.4|42614.4|42600.4|42619.9|42605.9|42605.9|42591.9|0
1741587000000|2025-03-10 06:10:00|42613.9|42599.9|42622.4|42608.4|42624.9|42610.9|42611.9|42597.9|0
1741587300000|2025-03-10 06:15:00|42622.9|42608.9|42633.9|42619.9|42639.9|42625.9|42620.9|42606.9|0
1741587600000|2025-03-10 06:20:00|42634.4|42620.4|42625.4|42611.4|42637.4|42623.4|42623.9|42609.9|0
1741587900000|2025-03-10 06:25:00|42623.9|42609.9|42617.9|42603.9|42632.4|42618.4|42615.9|42601.9|0
1741588200000|2025-03-10 06:30:00|42618.9|42604.9|42625.9|42611.9|42628.9|42614.9|42612.4|42598.4|0
1741588500000|2025-03-10 06:35:00|42626.4|42612.4|42621.9|42607.9|42633.9|42619.9|42619.9|42605.9|0
1741588800000|2025-03-10 06:40:00|42622.4|42608.4|42620.9|42606.9|42627.9|42613.9|42610.9|42596.9|0
1741589100000|2025-03-10 06:45:00|42620.4|42606.4|42610.9|42596.9|42624.9|42610.9|42609.4|42595.4|0
1741589400000|2025-03-10 06:50:00|42611.9|42597.9|42620.9|42606.9|42627.9|42613.9|42609.4|42595.4|0
1741589700000|2025-03-10 06:55:00|42620.4|42606.4|42617.9|42603.9|42621.9|42607.9|42611.4|42597.4|0
1741590000000|2025-03-10 07:00:00|42618.9|42604.9|42645.4|42631.4|42646.4|42632.4|42618.9|42604.9|0
1741590300000|2025-03-10 07:05:00|42644.4|42630.4|42639.4|42625.4|42649.9|42635.9|42629.9|42615.9|0
1741590600000|2025-03-10 07:10:00|42639.9|42625.9|42627.9|42613.9|42643.4|42629.4|42621.9|42607.9|0
1741590900000|2025-03-10 07:15:00|42628.9|42614.9|42607.9|42593.9|42629.4|42615.4|42598.9|42584.9|0
1741591200000|2025-03-10 07:20:00|42607.4|42593.4|42590.4|42576.4|42607.4|42593.4|42582.9|42568.9|0
1741591500000|2025-03-10 07:25:00|42589.9|42575.9|42593.9|42579.9|42599.9|42585.9|42583.9|42569.9|0
1741591800000|2025-03-10 07:30:00|42594.4|42580.4|42607.9|42593.9|42609.9|42595.9|42585.4|42571.4|0
1741592100000|2025-03-10 07:35:00|42608.4|42594.4|42611.9|42597.9|42630.4|42616.4|42604.9|42590.9|0
1741592400000|2025-03-10 07:40:00|42611.4|42597.4|42612.4|42598.4|42619.9|42605.9|42606.9|42592.9|0
1741592700000|2025-03-10 07:45:00|42611.4|42597.4|42588.4|42574.4|42611.4|42597.4|42585.4|42571.4|0
1741593000000|2025-03-10 07:50:00|42592.4|42578.4|42604.4|42590.4|42604.4|42590.4|42587.9|42573.9|0
1741593300000|2025-03-10 07:55:00|42603.9|42589.9|42579.4|42565.4|42610.9|42596.9|42579.4|42565.4|0
1741593600000|2025-03-10 08:00:00|42583.9|42569.9|42551.4|42537.4|42622.9|42608.9|42551.4|42537.4|0
1741593900000|2025-03-10 08:05:00|42549.9|42535.9|42539.9|42525.9|42574.9|42560.9|42530.4|42516.4|0
1741594200000|2025-03-10 08:10:00|42540.9|42526.9|42499.9|42485.9|42542.4|42528.4|42497.4|42483.4|0
1741594500000|2025-03-10 08:15:00|42498.4|42484.4|42493.4|42479.4|42521.9|42507.9|42473.4|42459.4|0
1741594800000|2025-03-10 08:20:00|42496.4|42482.4|42507.4|42493.4|42526.9|42512.9|42494.9|42480.9|0
1741595100000|2025-03-10 08:25:00|42508.4|42494.4|42530.9|42516.9|42535.9|42521.9|42508.4|42494.4|0
1741595400000|2025-03-10 08:30:00|42531.9|42517.9|42479.9|42465.9|42534.4|42520.4|42476.9|42462.9|0
1741595700000|2025-03-10 08:35:00|42480.9|42466.9|42446.4|42432.4|42482.9|42468.9|42440.4|42426.4|0
1741596000000|2025-03-10 08:40:00|42449.4|42435.4|42420.4|42406.4|42478.9|42464.9|42411.9|42397.9|0
1741596300000|2025-03-10 08:45:00|42418.9|42404.9|42404.9|42390.9|42423.9|42409.9|42382.9|42368.9|0
1741596600000|2025-03-10 08:50:00|42406.4|42392.4|42357.9|42343.9|42429.4|42415.4|42356.4|42342.4|0
1741596900000|2025-03-10 08:55:00|42361.9|42347.9|42331.4|42317.4|42374.4|42360.4|42314.9|42300.9|0
1741597200000|2025-03-10 09:00:00|42327.4|42313.4|42354.4|42340.4|42374.4|42360.4|42310.4|42296.4|0
1741597500000|2025-03-10 09:05:00|42358.9|42344.9|42381.4|42367.4|42408.9|42394.9|42357.4|42343.4|0
1741597800000|2025-03-10 09:10:00|42383.4|42369.4|42354.4|42340.4|42383.4|42369.4|42339.4|42325.4|0
1741598100000|2025-03-10 09:15:00|42353.4|42339.4|42417.4|42403.4|42427.4|42413.4|42349.9|42335.9|0
1741598400000|2025-03-10 09:20:00|42417.9|42403.9|42438.9|42424.9|42452.9|42438.9|42413.4|42399.4|0
1741598700000|2025-03-10 09:25:00|42439.4|42425.4|42432.4|42418.4|42461.9|42447.9|42424.9|42410.9|0
1741599000000|2025-03-10 09:30:00|42433.4|42419.4|42463.9|42449.9|42475.9|42461.9|42431.4|42417.4|0
1741599300000|2025-03-10 09:35:00|42464.4|42450.4|42456.9|42442.9|42475.4|42461.4|42451.9|42437.9|0
1741599600000|2025-03-10 09:40:00|42457.9|42443.9|42491.9|42477.9|42507.9|42493.9|42456.4|42442.4|0
1741599900000|2025-03-10 09:45:00|42489.4|42475.4|42487.4|42473.4|42500.9|42486.9|42479.9|42465.9|0
1741600200000|2025-03-10 09:50:00|42485.9|42471.9|42427.9|42413.9|42503.9|42489.9|42419.9|42405.9|0
1741600500000|2025-03-10 09:55:00|42430.4|42416.4|42428.4|42414.4|42457.4|42443.4|42402.9|42388.9|0
1741600800000|2025-03-10 10:00:00|42430.4|42416.4|42462.4|42448.4|42469.9|42455.9|42430.4|42416.4|0
1741601100000|2025-03-10 10:05:00|42463.4|42449.4|42428.9|42414.9|42464.9|42450.9|42421.4|42407.4|0
1741601400000|2025-03-10 10:10:00|42422.9|42408.9|42425.4|42411.4|42446.9|42432.9|42417.9|42403.9|0
1741601700000|2025-03-10 10:15:00|42424.4|42410.4|42407.4|42393.4|42430.4|42416.4|42397.4|42383.4|0
1741602000000|2025-03-10 10:20:00|42407.9|42393.9|42388.9|42374.9|42420.4|42406.4|42384.9|42370.9|0
1741602300000|2025-03-10 10:25:00|42391.4|42377.4|42398.9|42384.9|42418.9|42404.9|42390.4|42376.4|0
1741602600000|2025-03-10 10:30:00|42396.9|42382.9|42406.9|42392.9|42429.4|42415.4|42394.4|42380.4|0
1741602900000|2025-03-10 10:35:00|42407.9|42393.9|42382.9|42368.9|42408.4|42394.4|42382.9|42368.9|0
1741603200000|2025-03-10 10:40:00|42383.4|42369.4|42369.9|42355.9|42390.4|42376.4|42360.9|42346.9|0
1741603500000|2025-03-10 10:45:00|42370.4|42356.4|42368.9|42354.9|42387.4|42373.4|42359.4|42345.4|0
1741603800000|2025-03-10 10:50:00|42372.9|42358.9|42381.4|42367.4|42400.9|42386.9|42371.4|42357.4|0
1741604100000|2025-03-10 10:55:00|42381.9|42367.9|42371.4|42357.4|42392.4|42378.4|42365.9|42351.9|0
1741604400000|2025-03-10 11:00:00|42378.9|42364.9|42346.9|42332.9|42405.4|42391.4|42341.9|42327.9|0
1741604700000|2025-03-10 11:05:00|42342.9|42328.9|42388.9|42374.9|42388.9|42374.9|42329.4|42315.4|0
1741605000000|2025-03-10 11:10:00|42389.4|42375.4|42388.4|42374.4|42397.9|42383.9|42372.9|42358.9|0
1741605300000|2025-03-10 11:15:00|42384.4|42370.4|42393.4|42379.4|42405.9|42391.9|42367.9|42353.9|0
1741605600000|2025-03-10 11:20:00|42393.9|42379.9|42416.9|42402.9|42416.9|42402.9|42387.9|42373.9|0
1741605900000|2025-03-10 11:25:00|42415.4|42401.4|42400.9|42386.9|42420.9|42406.9|42391.9|42377.9|0
1741606200000|2025-03-10 11:30:00|42401.4|42387.4|42382.4|42368.4|42410.9|42396.9|42380.9|42366.9|0
1741606500000|2025-03-10 11:35:00|42381.9|42367.9|42360.9|42346.9|42381.9|42367.9|42359.9|42345.9|0
1741606800000|2025-03-10 11:40:00|42360.4|42346.4|42356.9|42342.9|42369.9|42355.9|42343.9|42329.9|0
1741607100000|2025-03-10 11:45:00|42357.4|42343.4|42345.9|42331.9|42385.9|42371.9|42345.9|42331.9|0
1741607400000|2025-03-10 11:50:00|42343.9|42329.9|42337.4|42323.4|42349.4|42335.4|42330.9|42316.9|0
1741607700000|2025-03-10 11:55:00|42337.9|42323.9|42334.9|42320.9|42351.4|42337.4|42324.4|42310.4|0
1741608000000|2025-03-10 12:00:00|42338.4|42324.4|42344.4|42330.4|42356.9|42342.9|42335.9|42321.9|0
1741608300000|2025-03-10 12:05:00|42342.9|42328.9|42309.9|42295.9|42343.9|42329.9|42297.9|42283.9|0
1741608600000|2025-03-10 12:10:00|42301.9|42287.9|42299.9|42285.9|42310.9|42296.9|42269.4|42255.4|0
1741608900000|2025-03-10 12:15:00|42296.4|42282.4|42295.4|42281.4|42311.9|42297.9|42283.4|42269.4|0
1741609200000|2025-03-10 12:20:00|42295.9|42281.9|42292.9|42278.9|42328.4|42314.4|42282.9|42268.9|0
1741609500000|2025-03-10 12:25:00|42290.9|42276.9|42284.9|42270.9|42294.4|42280.4|42281.4|42267.4|0
1741609800000|2025-03-10 12:30:00|42283.4|42269.4|42263.9|42249.9|42286.9|42272.9|42253.9|42239.9|0
1741610100000|2025-03-10 12:35:00|42264.4|42250.4|42287.9|42273.9|42294.9|42280.9|42251.4|42237.4|0
1741610400000|2025-03-10 12:40:00|42288.9|42274.9|42302.9|42288.9|42310.4|42296.4|42281.9|42267.9|0
1741610700000|2025-03-10 12:45:00|42303.4|42289.4|42289.9|42275.9|42311.9|42297.9|42286.9|42272.9|0
1741611000000|2025-03-10 12:50:00|42291.9|42277.9|42330.9|42316.9|42331.9|42317.9|42289.4|42275.4|0
1741611300000|2025-03-10 12:55:00|42331.4|42317.4|42337.9|42323.9|42342.9|42328.9|42310.9|42296.9|0
1741611600000|2025-03-10 13:00:00|42338.4|42324.4|42312.4|42298.4|42347.9|42333.9|42309.9|42295.9|0
1741611900000|2025-03-10 13:05:00|42310.9|42296.9|42310.9|42296.9|42325.4|42311.4|42288.9|42274.9|0
1741612200000|2025-03-10 13:10:00|42311.9|42297.9|42335.4|42321.4|42371.4|42357.4|42300.9|42286.9|0
1741612500000|2025-03-10 13:15:00|42333.9|42319.9|42327.9|42313.9|42339.9|42325.9|42319.9|42305.9|0
1741612800000|2025-03-10 13:20:00|42325.9|42311.9|42306.4|42292.4|42325.9|42311.9|42298.4|42284.4|0
1741613100000|2025-03-10 13:25:00|42306.9|42292.9|42292.4|42278.4|42312.9|42298.9|42281.4|42267.4|0
1741613400000|2025-03-10 13:30:00|42285.9|42271.9|42340.9|42326.9|42457.9|42443.9|42271.9|42257.9|0
1741613700000|2025-03-10 13:35:00|42353.9|42339.9|42460.9|42446.9|42465.9|42451.9|42353.9|42339.9|0
1741614000000|2025-03-10 13:40:00|42462.9|42448.9|42475.9|42461.9|42502.4|42488.4|42429.9|42415.9|0
1741614300000|2025-03-10 13:45:00|42479.9|42465.9|42476.9|42462.9|42497.9|42483.9|42404.9|42390.9|0
1741614600000|2025-03-10 13:50:00|42473.9|42459.9|42452.9|42438.9|42510.4|42496.4|42422.9|42408.9|0
1741614900000|2025-03-10 13:55:00|42452.4|42438.4|42491.4|42477.4|42555.9|42541.9|42452.4|42438.4|0
1741615200000|2025-03-10 14:00:00|42487.9|42473.9|42439.9|42425.9|42500.9|42486.9|42425.4|42411.4|0
1741615500000|2025-03-10 14:05:00|42438.4|42424.4|42405.4|42391.4|42472.9|42458.9|42397.4|42383.4|0
1741615800000|2025-03-10 14:10:00|42411.4|42397.4|42461.4|42447.4|42478.4|42464.4|42395.4|42381.4|0
1741616100000|2025-03-10 14:15:00|42452.4|42438.4|42413.9|42399.9|42495.9|42481.9|42403.9|42389.9|0
1741616400000|2025-03-10 14:20:00|42425.4|42411.4|42487.4|42473.4|42496.9|42482.9|42410.4|42396.4|0
1741616700000|2025-03-10 14:25:00|42488.4|42474.4|42443.9|42429.9|42510.9|42496.9|42442.9|42428.9|0
1741617000000|2025-03-10 14:30:00|42450.9|42436.9|42366.4|42352.4|42465.9|42451.9|42365.9|42351.9|0
1741617300000|2025-03-10 14:35:00|42364.4|42350.4|42383.4|42369.4|42415.9|42401.9|42334.9|42320.9|0
1741617600000|2025-03-10 14:40:00|42382.9|42368.9|42376.9|42362.9|42406.9|42392.9|42349.4|42335.4|0
1741617900000|2025-03-10 14:45:00|42379.9|42365.9|42405.9|42391.9|42430.9|42416.9|42350.4|42336.4|0
1741618200000|2025-03-10 14:50:00|42401.9|42387.9|42354.9|42340.9|42407.9|42393.9|42327.4|42313.4|0
1741618500000|2025-03-10 14:55:00|42354.4|42340.4|42404.9|42390.9|42412.9|42398.9|42328.4|42314.4|0
1741618800000|2025-03-10 15:00:00|42415.9|42401.9|42471.9|42457.9|42488.9|42474.9|42409.9|42395.9|0
1741619100000|2025-03-10 15:05:00|42470.4|42456.4|42483.9|42469.9|42492.9|42478.9|42439.4|42425.4|0
1741619400000|2025-03-10 15:10:00|42482.4|42468.4|42473.9|42459.9|42487.4|42473.4|42445.9|42431.9|0
1741619700000|2025-03-10 15:15:00|42467.9|42453.9|42409.4|42395.4|42478.9|42464.9|42396.4|42382.4|0
1741620000000|2025-03-10 15:20:00|42401.9|42387.9|42430.9|42416.9|42465.4|42451.4|42385.9|42371.9|0
1741620300000|2025-03-10 15:25:00|42428.4|42414.4|42430.9|42416.9|42453.9|42439.9|42391.9|42377.9|0
1741620600000|2025-03-10 15:30:00|42428.4|42414.4|42474.9|42460.9|42492.9|42478.9|42428.4|42414.4|0
1741620900000|2025-03-10 15:35:00|42474.4|42460.4|42420.9|42406.9|42503.9|42489.9|42415.9|42401.9|0
1741621200000|2025-03-10 15:40:00|42419.9|42405.9|42307.4|42293.4|42431.9|42417.9|42288.9|42274.9|0
1741621500000|2025-03-10 15:45:00|42311.4|42297.4|42359.9|42345.9|42371.9|42357.9|42305.9|42291.9|0
1741621800000|2025-03-10 15:50:00|42356.9|42342.9|42328.9|42314.9|42368.4|42354.4|42310.9|42296.9|0
1741622100000|2025-03-10 15:55:00|42327.4|42313.4|42302.9|42288.9|42337.9|42323.9|42290.9|42276.9|0
1741622400000|2025-03-10 16:00:00|42299.9|42285.9|42289.4|42275.4|42337.9|42323.9|42284.9|42270.9|0
1741622700000|2025-03-10 16:05:00|42284.9|42270.9|42300.4|42286.4|42327.9|42313.9|42272.4|42258.4|0
1741623000000|2025-03-10 16:10:00|42300.9|42286.9|42357.9|42343.9|42357.9|42343.9|42296.9|42282.9|0
1741623300000|2025-03-10 16:15:00|42356.9|42342.9|42245.9|42231.9|42356.9|42342.9|42231.4|42217.4|0
1741623600000|2025-03-10 16:20:00|42250.9|42236.9|42242.4|42228.4|42259.4|42245.4|42199.9|42185.9|0
1741623900000|2025-03-10 16:25:00|42240.9|42226.9|42283.9|42269.9|42289.4|42275.4|42227.9|42213.9|0
1741624200000|2025-03-10 16:30:00|42290.9|42276.9|42356.9|42342.9|42365.9|42351.9|42268.4|42254.4|0
1741624500000|2025-03-10 16:35:00|42352.9|42338.9|42238.9|42224.9|42352.9|42338.9|42236.9|42222.9|0
1741624800000|2025-03-10 16:40:00|42239.9|42225.9|42264.4|42250.4|42301.9|42287.9|42237.4|42223.4|0
1741625100000|2025-03-10 16:45:00|42262.9|42248.9|42273.9|42259.9|42302.9|42288.9|42262.4|42248.4|0
1741625400000|2025-03-10 16:50:00|42276.9|42262.9|42273.4|42259.4|42295.9|42281.9|42250.9|42236.9|0
1741625700000|2025-03-10 16:55:00|42267.9|42253.9|42239.9|42225.9|42285.9|42271.9|42236.9|42222.9|0
1741626000000|2025-03-10 17:00:00|42240.9|42226.9|42190.9|42176.9|42250.4|42236.4|42183.4|42169.4|0
1741626300000|2025-03-10 17:05:00|42189.4|42175.4|42170.9|42156.9|42210.9|42196.9|42170.4|42156.4|0
1741626600000|2025-03-10 17:10:00|42156.9|42142.9|42158.9|42144.9|42180.9|42166.9|42114.9|42100.9|0
1741626900000|2025-03-10 17:15:00|42160.9|42146.9|42136.4|42122.4|42167.9|42153.9|42117.9|42103.9|0
1741627200000|2025-03-10 17:20:00|42133.9|42119.9|42159.4|42145.4|42185.9|42171.9|42122.9|42108.9|0
1741627500000|2025-03-10 17:25:00|42158.9|42144.9|42112.9|42098.9|42161.9|42147.9|42105.9|42091.9|0
1741627800000|2025-03-10 17:30:00|42109.9|42095.9|42059.9|42045.9|42114.9|42100.9|42057.9|42043.9|0
1741628100000|2025-03-10 17:35:00|42059.4|42045.4|42035.9|42021.9|42077.4|42063.4|42000.4|41986.4|0
1741628400000|2025-03-10 17:40:00|42037.9|42023.9|42018.9|42004.9|42055.4|42041.4|42016.4|42002.4|0
1741628700000|2025-03-10 17:45:00|42017.9|42003.9|42010.9|41996.9|42065.4|42051.4|42004.4|41990.4|0
1741629000000|2025-03-10 17:50:00|42008.9|41994.9|42022.9|42008.9|42031.9|42017.9|41975.4|41961.4|0
1741629300000|2025-03-10 17:55:00|42024.9|42010.9|41982.9|41968.9|42024.9|42010.9|41976.9|41962.9|0
1741629600000|2025-03-10 18:00:00|41979.9|41965.9|41966.9|41952.9|42004.9|41990.9|41963.4|41949.4|0
1741629900000|2025-03-10 18:05:00|41970.9|41956.9|41944.4|41930.4|41970.9|41956.9|41919.4|41905.4|0
1741630200000|2025-03-10 18:10:00|41945.4|41931.4|41933.9|41919.9|42021.9|42007.9|41931.4|41917.4|0
1741630500000|2025-03-10 18:15:00|41934.4|41920.4|41932.4|41918.4|41983.4|41969.4|41920.9|41906.9|0
1741630800000|2025-03-10 18:20:00|41934.9|41920.9|41931.4|41917.4|41952.9|41938.9|41910.9|41896.9|0
1741631100000|2025-03-10 18:25:00|41928.9|41914.9|41902.9|41888.9|41944.4|41930.4|41876.9|41862.9|0
1741631400000|2025-03-10 18:30:00|41901.9|41887.9|41887.9|41873.9|41942.4|41928.4|41887.9|41873.9|0
1741631700000|2025-03-10 18:35:00|41884.9|41870.9|41868.4|41854.4|41896.4|41882.4|41854.9|41840.9|0
1741632000000|2025-03-10 18:40:00|41861.9|41847.9|41869.9|41855.9|41883.9|41869.9|41827.4|41813.4|0
1741632300000|2025-03-10 18:45:00|41872.9|41858.9|41841.4|41827.4|41884.9|41870.9|41837.9|41823.9|0
1741632600000|2025-03-10 18:50:00|41840.9|41826.9|41781.4|41767.4|41853.9|41839.9|41776.4|41762.4|0
1741632900000|2025-03-10 18:55:00|41785.9|41771.9|41744.9|41730.9|41788.9|41774.9|41727.9|41713.9|0
1741633200000|2025-03-10 19:00:00|41737.9|41723.9|41696.9|41682.9|41765.9|41751.9|41666.9|41652.9|0
1741633500000|2025-03-10 19:05:00|41693.9|41679.9|41652.9|41638.9|41726.4|41712.4|41641.9|41627.9|0
1741633800000|2025-03-10 19:10:00|41655.9|41641.9|41734.9|41720.9|41739.9|41725.9|41611.4|41597.4|0
1741634100000|2025-03-10 19:15:00|41736.4|41722.4|41814.9|41800.9|41817.9|41803.9|41721.9|41707.9|0
1741634400000|2025-03-10 19:20:00|41817.4|41803.4|41865.9|41851.9|41871.4|41857.4|41803.4|41789.4|0
1741634700000|2025-03-10 19:25:00|41868.9|41854.9|41869.4|41855.4|41970.9|41956.9|41861.9|41847.9|0
1741635000000|2025-03-10 19:30:00|41875.9|41861.9|42014.9|42000.9|42031.9|42017.9|41875.9|41861.9|0
1741635300000|2025-03-10 19:35:00|42015.9|42001.9|41970.9|41956.9|42048.4|42034.4|41899.9|41885.9|0
1741635600000|2025-03-10 19:40:00|41968.4|41954.4|41861.4|41847.4|41985.4|41971.4|41855.9|41841.9|0
1741635900000|2025-03-10 19:45:00|41858.9|41844.9|41936.4|41922.4|41977.9|41963.9|41858.9|41844.9|0
1741636200000|2025-03-10 19:50:00|41973.9|41959.9|41923.9|41909.9|42020.4|42006.4|41874.9|41860.9|0
1741636500000|2025-03-10 19:55:00|41929.4|41915.4|41909.9|41895.9|41966.9|41952.9|41842.9|41828.9|0
1741636800000|2025-03-10 20:00:00|41903.9|41889.9|41912.9|41898.9|41929.9|41915.9|41853.4|41839.4|0
1741637100000|2025-03-10 20:05:00|41911.9|41897.9|41929.9|41915.9|41938.4|41924.4|41890.4|41876.4|0
1741637400000|2025-03-10 20:10:00|41925.4|41911.4|41927.9|41913.9|41939.9|41925.9|41899.4|41885.4|0
1741637700000|2025-03-10 20:15:00|41925.9|41911.9|41947.4|41933.4|41950.9|41936.9|41911.9|41897.9|0
1741638000000|2025-03-10 20:20:00|41946.9|41932.9|41943.4|41929.4|41948.9|41934.9|41930.4|41916.4|0
1741638300000|2025-03-10 20:25:00|41944.4|41930.4|41960.9|41946.9|41971.9|41957.9|41936.4|41922.4|0
1741638600000|2025-03-10 20:30:00|41956.4|41942.4|41954.9|41940.9|41964.9|41950.9|41950.9|41936.9|0
1741638900000|2025-03-10 20:35:00|41955.9|41941.9|41957.4|41943.4|41965.4|41951.4|41949.9|41935.9|0
1741639200000|2025-03-10 20:40:00|41957.9|41943.9|41952.9|41938.9|41963.9|41949.9|41950.4|41936.4|0
1741639500000|2025-03-10 20:45:00|41953.9|41939.9|41959.9|41945.9|41960.9|41946.9|41946.9|41932.9|0
1741639800000|2025-03-10 20:50:00|41959.4|41945.4|41948.4|41934.4|41971.4|41957.4|41948.4|41934.4|0
1741640100000|2025-03-10 20:55:00|41949.9|41935.9|41946.6|41932.6|41952.9|41938.9|41942.4|41928.4|0
1741640400000|2025-03-10 21:00:00|41945.1|41931.1|41937.3|41923.3|41953|41939|41935.3|41921.3|0
1741640700000|2025-03-10 21:05:00|41937.2|41923.2|41948.2|41934.2|41948.2|41934.2|41926.9|41912.9|0
1741641000000|2025-03-10 21:10:00|41942.9|41928.9|41939.4|41925.4|41946.5|41932.5|41938.1|41924.1|0
1741641300000|2025-03-10 21:15:00|41942.1|41928.1|41939.7|41925.7|41945.3|41931.3|41938.4|41924.4|0
1741641600000|2025-03-10 21:20:00|41939.8|41925.8|41926.4|41912.4|41941.1|41927.1|41922.9|41908.9|0
1741641900000|2025-03-10 21:25:00|41927.7|41913.7|41935.4|41921.4|41935.4|41921.4|41927|41913|0
1741642200000|2025-03-10 21:30:00|41935.8|41921.8|41928.3|41914.3|41936.2|41922.2|41921.5|41907.5|0
1741642500000|2025-03-10 21:35:00|41928.2|41914.2|41911.3|41897.3|41931.2|41917.2|41911.3|41897.3|0
1741642800000|2025-03-10 21:40:00|41912.1|41898.1|41927.7|41913.7|41927.7|41913.7|41912.1|41898.1|0
1741643100000|2025-03-10 21:45:00|41928.3|41914.3|41913.9|41899.9|41929.3|41915.3|41913.9|41899.9|0
1741643400000|2025-03-10 21:50:00|41918|41904|41903.2|41889.2|41919.6|41905.6|41896.7|41882.7|0
1741643700000|2025-03-10 21:55:00|41902.9|41888.9|41899.5|41885.5|41908.2|41894.2|41898.7|41884.7|0
1741644000000|2025-03-10 22:00:00|41925.9|41911.9|41933.9|41919.9|41940.4|41926.4|41907.9|41893.9|0
1741644300000|2025-03-10 22:05:00|41933.4|41919.4|41861.6|41847.6|41936.4|41922.4|41859.6|41845.6|0
1741644600000|2025-03-10 22:10:00|41862.1|41848.1|41888.6|41874.6|41901.1|41887.1|41842.1|41828.1|0
1741644900000|2025-03-10 22:15:00|41886.1|41872.1|41899.1|41885.1|41907.1|41893.1|41874.1|41860.1|0
1741645200000|2025-03-10 22:20:00|41897.6|41883.6|41910.1|41896.1|41922.1|41908.1|41890.1|41876.1|0
1741645500000|2025-03-10 22:25:00|41909.6|41895.6|41927.6|41913.6|41946.1|41932.1|41902.1|41888.1|0
1741645800000|2025-03-10 22:30:00|41928.1|41914.1|41924.6|41910.6|41953.6|41939.6|41920.1|41906.1|0
1741646100000|2025-03-10 22:35:00|41925.1|41911.1|41951.6|41937.6|41952.1|41938.1|41919.1|41905.1|0
1741646400000|2025-03-10 22:40:00|41952.1|41938.1|41947.6|41933.6|41970.1|41956.1|41944.1|41930.1|0
1741646700000|2025-03-10 22:45:00|41948.1|41934.1|41934.1|41920.1|41954.6|41940.6|41922.6|41908.6|0
1741647000000|2025-03-10 22:50:00|41933.6|41919.6|41916.6|41902.6|41947.1|41933.1|41906.6|41892.6|0
1741647300000|2025-03-10 22:55:00|41917.1|41903.1|41908.1|41894.1|41930.6|41916.6|41901.1|41887.1|0
1741647600000|2025-03-10 23:00:00|41907.6|41893.6|41925.1|41911.1|41935.6|41921.6|41907.6|41893.6|0
1741647900000|2025-03-10 23:05:00|41925.6|41911.6|41904.6|41890.6|41936.6|41922.6|41902.1|41888.1|0
1741648200000|2025-03-10 23:10:00|41906.6|41892.6|41899.1|41885.1|41910.6|41896.6|41888.6|41874.6|0
1741648500000|2025-03-10 23:15:00|41901.1|41887.1|41836.6|41822.6|41910.1|41896.1|41836.1|41822.1|0
1741648800000|2025-03-10 23:20:00|41837.1|41823.1|41893.6|41879.6|41895.6|41881.6|41837.1|41823.1|0
1741649100000|2025-03-10 23:25:00|41892.6|41878.6|41881.1|41867.1|41910.1|41896.1|41880.6|41866.6|0
1741649400000|2025-03-10 23:30:00|41887.1|41873.1|41851.6|41837.6|41887.6|41873.6|41826.1|41812.1|0
1741649700000|2025-03-10 23:35:00|41852.6|41838.6|41864.6|41850.6|41867.6|41853.6|41802.1|41788.1|0
1741650000000|2025-03-10 23:40:00|41867.1|41853.1|41883.1|41869.1|41893.6|41879.6|41855.1|41841.1|0
1741650300000|2025-03-10 23:45:00|41883.6|41869.6|41909.1|41895.1|41915.1|41901.1|41879.1|41865.1|0
1741650600000|2025-03-10 23:50:00|41909.6|41895.6|41905.1|41891.1|41915.1|41901.1|41901.6|41887.6|0
1741650900000|2025-03-10 23:55:00|41906.6|41892.6|41914.1|41900.1|41922.6|41908.6|41900.6|41886.6|0
1741651200000|2025-03-11 00:00:00|41916.6|41902.6|41925.1|41911.1|41936.6|41922.6|41913.1|41899.1|0
1741651500000|2025-03-11 00:05:00|41924.6|41910.6|41886.6|41872.6|41925.6|41911.6|41881.6|41867.6|0
1741651800000|2025-03-11 00:10:00|41884.6|41870.6|41862.6|41848.6|41886.1|41872.1|41855.6|41841.6|0
1741652100000|2025-03-11 00:15:00|41864.6|41850.6|41877.1|41863.1|41879.6|41865.6|41851.1|41837.1|0
1741652400000|2025-03-11 00:20:00|41876.6|41862.6|41841.6|41827.6|41893.6|41879.6|41836.1|41822.1|0
1741652700000|2025-03-11 00:25:00|41842.1|41828.1|41875.1|41861.1|41875.1|41861.1|41839.6|41825.6|0
1741653000000|2025-03-11 00:30:00|41873.6|41859.6|41842.6|41828.6|41882.1|41868.1|41840.1|41826.1|0
1741653300000|2025-03-11 00:35:00|41840.6|41826.6|41831.6|41817.6|41849.1|41835.1|41828.1|41814.1|0
1741653600000|2025-03-11 00:40:00|41832.6|41818.6|41790.6|41776.6|41837.6|41823.6|41784.6|41770.6|0
1741653900000|2025-03-11 00:45:00|41790.1|41776.1|41762.1|41748.1|41805.1|41791.1|41756.1|41742.1|0
1741654200000|2025-03-11 00:50:00|41761.6|41747.6|41647.6|41633.6|41765.1|41751.1|41622.6|41608.6|0
1741654500000|2025-03-11 00:55:00|41645.1|41631.1|41712.6|41698.6|41727.6|41713.6|41638.6|41624.6|0
1741654800000|2025-03-11 01:00:00|41711.1|41697.1|41674.1|41660.1|41736.1|41722.1|41674.1|41660.1|0
1741655100000|2025-03-11 01:05:00|41676.1|41662.1|41629.1|41615.1|41684.6|41670.6|41608.6|41594.6|0
1741655400000|2025-03-11 01:10:00|41624.1|41610.1|41659.1|41645.1|41669.1|41655.1|41621.6|41607.6|0
1741655700000|2025-03-11 01:15:00|41658.6|41644.6|41670.6|41656.6|41679.1|41665.1|41648.6|41634.6|0
1741656000000|2025-03-11 01:20:00|41671.6|41657.6|41734.6|41720.6|41735.6|41721.6|41667.6|41653.6|0
1741656300000|2025-03-11 01:25:00|41734.1|41720.1|41723.1|41709.1|41736.6|41722.6|41714.1|41700.1|0
1741656600000|2025-03-11 01:30:00|41722.6|41708.6|41753.6|41739.6|41766.6|41752.6|41722.6|41708.6|0
1741656900000|2025-03-11 01:35:00|41751.1|41737.1|41778.1|41764.1|41785.1|41771.1|41751.1|41737.1|0
1741657200000|2025-03-11 01:40:00|41778.6|41764.6|41790.6|41776.6|41799.1|41785.1|41768.6|41754.6|0
1741657500000|2025-03-11 01:45:00|41788.6|41774.6|41801.6|41787.6|41803.1|41789.1|41777.1|41763.1|0
1741657800000|2025-03-11 01:50:00|41801.1|41787.1|41797.6|41783.6|41819.6|41805.6|41794.1|41780.1|0
1741658100000|2025-03-11 01:55:00|41798.6|41784.6|41794.1|41780.1|41798.6|41784.6|41762.1|41748.1|0
1741658400000|2025-03-11 02:00:00|41795.1|41781.1|41823.1|41809.1|41830.1|41816.1|41785.1|41771.1|0
1741658700000|2025-03-11 02:05:00|41825.1|41811.1|41900.1|41886.1|41909.1|41895.1|41824.6|41810.6|0
1741659000000|2025-03-11 02:10:00|41899.6|41885.6|41899.6|41885.6|41917.1|41903.1|41891.6|41877.6|0
1741659300000|2025-03-11 02:15:00|41899.1|41885.1|41953.6|41939.6|41980.6|41966.6|41891.1|41877.1|0
1741659600000|2025-03-11 02:20:00|41950.1|41936.1|41934.6|41920.6|41973.1|41959.1|41933.1|41919.1|0
1741659900000|2025-03-11 02:25:00|41935.1|41921.1|41920.1|41906.1|41940.1|41926.1|41880.1|41866.1|0
1741660200000|2025-03-11 02:30:00|41917.1|41903.1|41909.1|41895.1|41928.6|41914.6|41900.1|41886.1|0
1741660500000|2025-03-11 02:35:00|41904.1|41890.1|41936.1|41922.1|41946.6|41932.6|41899.1|41885.1|0
1741660800000|2025-03-11 02:40:00|41935.6|41921.6|41919.1|41905.1|41943.1|41929.1|41913.1|41899.1|0
1741661100000|2025-03-11 02:45:00|41918.6|41904.6|41907.6|41893.6|41921.1|41907.1|41892.1|41878.1|0
1741661400000|2025-03-11 02:50:00|41907.1|41893.1|41922.6|41908.6|41929.1|41915.1|41901.1|41887.1|0
1741661700000|2025-03-11 02:55:00|41922.1|41908.1|41923.1|41909.1|41935.1|41921.1|41918.1|41904.1|0
1741662000000|2025-03-11 03:00:00|41922.6|41908.6|41987.1|41973.1|42008.1|41994.1|41922.6|41908.6|0
1741662300000|2025-03-11 03:05:00|41986.1|41972.1|42045.6|42031.6|42057.1|42043.1|41976.1|41962.1|0
1741662600000|2025-03-11 03:10:00|42045.1|42031.1|42027.1|42013.1|42047.1|42033.1|42016.1|42002.1|0
1741662900000|2025-03-11 03:15:00|42029.6|42015.6|42013.6|41999.6|42054.6|42040.6|42011.1|41997.1|0
1741663200000|2025-03-11 03:20:00|42017.1|42003.1|41998.1|41984.1|42017.1|42003.1|41986.1|41972.1|0
1741663500000|2025-03-11 03:25:00|41997.1|41983.1|41990.6|41976.6|41997.1|41983.1|41982.1|41968.1|0
1741663800000|2025-03-11 03:30:00|41991.1|41977.1|41991.1|41977.1|41997.6|41983.6|41974.1|41960.1|0
1741664100000|2025-03-11 03:35:00|41990.6|41976.6|41990.6|41976.6|42016.1|42002.1|41988.1|41974.1|0
1741664400000|2025-03-11 03:40:00|41990.1|41976.1|41994.1|41980.1|41994.6|41980.6|41973.1|41959.1|0
1741664700000|2025-03-11 03:45:00|41995.1|41981.1|41987.1|41973.1|41997.1|41983.1|41980.6|41966.6|0
1741665000000|2025-03-11 03:50:00|41986.1|41972.1|41991.1|41977.1|41993.6|41979.6|41984.1|41970.1|0
1741665300000|2025-03-11 03:55:00|41991.6|41977.6|41989.6|41975.6|41995.1|41981.1|41983.6|41969.6|0
1741665600000|2025-03-11 04:00:00|41986.6|41972.6|41981.6|41967.6|41988.1|41974.1|41970.6|41956.6|0
1741665900000|2025-03-11 04:05:00|41981.1|41967.1|41999.6|41985.6|42007.6|41993.6|41966.1|41952.1|0
1741666200000|2025-03-11 04:10:00|41999.1|41985.1|42010.1|41996.1|42014.1|42000.1|41995.1|41981.1|0
1741666500000|2025-03-11 04:15:00|42010.6|41996.6|42037.6|42023.6|42048.1|42034.1|42010.1|41996.1|0
1741666800000|2025-03-11 04:20:00|42036.6|42022.6|42039.6|42025.6|42045.1|42031.1|42024.1|42010.1|0
1741667100000|2025-03-11 04:25:00|42040.1|42026.1|42052.1|42038.1|42053.6|42039.6|42038.1|42024.1|0
1741667400000|2025-03-11 04:30:00|42050.1|42036.1|42045.1|42031.1|42056.6|42042.6|42037.1|42023.1|0
1741667700000|2025-03-11 04:35:00|42044.6|42030.6|42034.1|42020.1|42049.1|42035.1|42032.6|42018.6|0
1741668000000|2025-03-11 04:40:00|42034.6|42020.6|42021.6|42007.6|42040.1|42026.1|42020.1|42006.1|0
1741668300000|2025-03-11 04:45:00|42022.1|42008.1|42016.1|42002.1|42025.1|42011.1|42012.6|41998.6|0
1741668600000|2025-03-11 04:50:00|42015.6|42001.6|42012.1|41998.1|42018.6|42004.6|42010.1|41996.1|0
1741668900000|2025-03-11 04:55:00|42011.6|41997.6|42015.1|42001.1|42024.1|42010.1|42010.1|41996.1|0
1741669200000|2025-03-11 05:00:00|42014.6|42000.6|42011.6|41997.6|42023.1|42009.1|42009.1|41995.1|0
1741669500000|2025-03-11 05:05:00|42012.1|41998.1|42017.1|42003.1|42021.1|42007.1|42001.1|41987.1|0
1741669800000|2025-03-11 05:10:00|42016.6|42002.6|42026.1|42012.1|42026.1|42012.1|42003.1|41989.1|0
1741670100000|2025-03-11 05:15:00|42027.1|42013.1|42029.1|42015.1|42044.6|42030.6|42022.6|42008.6|0
1741670400000|2025-03-11 05:20:00|42028.6|42014.6|42027.1|42013.1|42031.1|42017.1|42020.1|42006.1|0
1741670700000|2025-03-11 05:25:00|42029.1|42015.1|42027.1|42013.1|42032.1|42018.1|42020.1|42006.1|0
1741671000000|2025-03-11 05:30:00|42028.6|42014.6|42045.1|42031.1|42050.1|42036.1|42024.6|42010.6|0
1741671300000|2025-03-11 05:35:00|42044.6|42030.6|42021.1|42007.1|42051.6|42037.6|42017.6|42003.6|0
1741671600000|2025-03-11 05:40:00|42019.6|42005.6|42006.6|41992.6|42021.6|42007.6|41998.1|41984.1|0
1741671900000|2025-03-11 05:45:00|42005.1|41991.1|42002.6|41988.6|42008.6|41994.6|41994.6|41980.6|0
1741672200000|2025-03-11 05:50:00|42003.6|41989.6|42021.6|42007.6|42025.1|42011.1|41999.1|41985.1|0
1741672500000|2025-03-11 05:55:00|42022.1|42008.1|42034.6|42020.6|42036.6|42022.6|42016.1|42002.1|0
1741672800000|2025-03-11 06:00:00|42031.1|42017.1|42003.6|41989.6|42033.6|42019.6|42001.1|41987.1|0
1741673100000|2025-03-11 06:05:00|42004.6|41990.6|42028.1|42014.1|42029.1|42015.1|41997.6|41983.6|0
1741673400000|2025-03-11 06:10:00|42027.6|42013.6|42029.1|42015.1|42030.6|42016.6|42012.1|41998.1|0
1741673700000|2025-03-11 06:15:00|42027.1|42013.1|42024.1|42010.1|42030.1|42016.1|42012.6|41998.6|0
1741674000000|2025-03-11 06:20:00|42024.6|42010.6|42048.1|42034.1|42057.6|42043.6|42019.1|42005.1|0
1741674300000|2025-03-11 06:25:00|42046.6|42032.6|42032.1|42018.1|42053.1|42039.1|42025.6|42011.6|0
1741674600000|2025-03-11 06:30:00|42033.1|42019.1|42013.1|41999.1|42052.6|42038.6|42011.6|41997.6|0
1741674900000|2025-03-11 06:35:00|42013.6|41999.6|42023.1|42009.1|42028.6|42014.6|42001.6|41987.6|0
1741675200000|2025-03-11 06:40:00|42023.6|42009.6|42046.1|42032.1|42046.6|42032.6|42018.1|42004.1|0
1741675500000|2025-03-11 06:45:00|42047.1|42033.1|42034.1|42020.1|42048.6|42034.6|42020.1|42006.1|0
1741675800000|2025-03-11 06:50:00|42033.6|42019.6|42018.6|42004.6|42041.1|42027.1|42015.1|42001.1|0
1741676100000|2025-03-11 06:55:00|42018.1|42004.1|42011.6|41997.6|42019.1|42005.1|42005.1|41991.1|0
1741676400000|2025-03-11 07:00:00|42008.6|41994.6|42023.6|42009.6|42033.6|42019.6|41992.6|41978.6|0
1741676700000|2025-03-11 07:05:00|42024.1|42010.1|42027.6|42013.6|42031.1|42017.1|42003.6|41989.6|0
1741677000000|2025-03-11 07:10:00|42028.1|42014.1|42016.1|42002.1|42043.1|42029.1|42012.1|41998.1|0
1741677300000|2025-03-11 07:15:00|42017.1|42003.1|42007.6|41993.6|42029.1|42015.1|41999.1|41985.1|0
1741677600000|2025-03-11 07:20:00|42006.1|41992.1|42021.1|42007.1|42031.1|42017.1|42000.6|41986.6|0
1741677900000|2025-03-11 07:25:00|42020.6|42006.6|42004.1|41990.1|42023.6|42009.6|41997.1|41983.1|0
1741678200000|2025-03-11 07:30:00|42001.6|41987.6|41971.6|41957.6|42009.6|41995.6|41964.1|41950.1|0
1741678500000|2025-03-11 07:35:00|41972.1|41958.1|41971.1|41957.1|41972.6|41958.6|41944.1|41930.1|0
1741678800000|2025-03-11 07:40:00|41969.6|41955.6|41973.1|41959.1|41978.6|41964.6|41942.1|41928.1|0
1741679100000|2025-03-11 07:45:00|41974.1|41960.1|42000.1|41986.1|42021.6|42007.6|41965.6|41951.6|0
1741679400000|2025-03-11 07:50:00|42000.6|41986.6|42012.6|41998.6|42014.1|42000.1|41982.6|41968.6|0
1741679700000|2025-03-11 07:55:00|42012.1|41998.1|42033.6|42019.6|42055.1|42041.1|42009.6|41995.6|0
1741680000000|2025-03-11 08:00:00|42031.6|42017.6|42000.1|41986.1|42034.1|42020.1|41988.1|41974.1|0
1741680300000|2025-03-11 08:05:00|42003.6|41989.6|42004.1|41990.1|42017.6|42003.6|41978.1|41964.1|0
1741680600000|2025-03-11 08:10:00|42005.6|41991.6|42025.1|42011.1|42031.6|42017.6|42000.1|41986.1|0
1741680900000|2025-03-11 08:15:00|42021.1|42007.1|41997.1|41983.1|42025.6|42011.6|41993.1|41979.1|0
1741681200000|2025-03-11 08:20:00|41995.1|41981.1|42017.1|42003.1|42020.1|42006.1|41985.1|41971.1|0
1741681500000|2025-03-11 08:25:00|42016.6|42002.6|42036.6|42022.6|42040.1|42026.1|42009.1|41995.1|0
1741681800000|2025-03-11 08:30:00|42034.6|42020.6|42028.1|42014.1|42041.1|42027.1|42007.1|41993.1|0
1741682100000|2025-03-11 08:35:00|42034.1|42020.1|42014.1|42000.1|42037.6|42023.6|42009.6|41995.6|0
1741682400000|2025-03-11 08:40:00|42013.6|41999.6|42034.1|42020.1|42034.1|42020.1|42013.6|41999.6|0
1741682700000|2025-03-11 08:45:00|42033.6|42019.6|42037.6|42023.6|42044.6|42030.6|42019.1|42005.1|0
1741683000000|2025-03-11 08:50:00|42037.1|42023.1|42036.1|42022.1|42039.1|42025.1|42019.6|42005.6|0
1741683300000|2025-03-11 08:55:00|42035.6|42021.6|42043.6|42029.6|42046.1|42032.1|42022.6|42008.6|0
1741683600000|2025-03-11 09:00:00|42041.1|42027.1|42059.1|42045.1|42061.1|42047.1|42038.1|42024.1|0
1741683900000|2025-03-11 09:05:00|42059.6|42045.6|42010.1|41996.1|42059.6|42045.6|42009.1|41995.1|0
1741684200000|2025-03-11 09:10:00|42010.6|41996.6|42013.6|41999.6|42019.1|42005.1|41994.6|41980.6|0
1741684500000|2025-03-11 09:15:00|42014.1|42000.1|42022.6|42008.6|42025.1|42011.1|42009.1|41995.1|0
1741684800000|2025-03-11 09:20:00|42022.1|42008.1|42029.6|42015.6|42037.6|42023.6|42014.1|42000.1|0
1741685100000|2025-03-11 09:25:00|42030.1|42016.1|42037.6|42023.6|42041.6|42027.6|42024.1|42010.1|0
1741685400000|2025-03-11 09:30:00|42035.6|42021.6|42033.1|42019.1|42039.1|42025.1|42012.1|41998.1|0
1741685700000|2025-03-11 09:35:00|42032.6|42018.6|42024.6|42010.6|42035.6|42021.6|42016.1|42002.1|0
1741686000000|2025-03-11 09:40:00|42022.6|42008.6|42008.6|41994.6|42026.1|42012.1|41996.1|41982.1|0
1741686300000|2025-03-11 09:45:00|42009.1|41995.1|42005.1|41991.1|42021.1|42007.1|41995.1|41981.1|0
1741686600000|2025-03-11 09:50:00|42003.6|41989.6|42019.6|42005.6|42025.6|42011.6|42001.1|41987.1|0
1741686900000|2025-03-11 09:55:00|42020.1|42006.1|42008.6|41994.6|42022.1|42008.1|42003.6|41989.6|0
1741687200000|2025-03-11 10:00:00|42007.6|41993.6|41968.1|41954.1|42019.1|42005.1|41960.6|41946.6|0
1741687500000|2025-03-11 10:05:00|41967.6|41953.6|41984.1|41970.1|41996.1|41982.1|41965.1|41951.1|0
1741687800000|2025-03-11 10:10:00|41984.6|41970.6|41991.1|41977.1|41999.6|41985.6|41972.6|41958.6|0
1741688100000|2025-03-11 10:15:00|41990.1|41976.1|41998.6|41984.6|42010.1|41996.1|41988.6|41974.6|0
1741688400000|2025-03-11 10:20:00|41999.1|41985.1|42006.1|41992.1|42011.6|41997.6|41995.1|41981.1|0
1741688700000|2025-03-11 10:25:00|42008.1|41994.1|42023.6|42009.6|42028.1|42014.1|42004.1|41990.1|0
1741689000000|2025-03-11 10:30:00|42024.6|42010.6|42020.1|42006.1|42033.6|42019.6|42011.1|41997.1|0
1741689300000|2025-03-11 10:35:00|42019.6|42005.6|42010.6|41996.6|42020.6|42006.6|42008.6|41994.6|0
1741689600000|2025-03-11 10:40:00|42010.1|41996.1|41999.6|41985.6|42013.6|41999.6|41994.1|41980.1|0
1741689900000|2025-03-11 10:45:00|41999.1|41985.1|42001.1|41987.1|42007.1|41993.1|41994.6|41980.6|0
1741690200000|2025-03-11 10:50:00|42001.6|41987.6|42009.6|41995.6|42011.1|41997.1|41985.1|41971.1|0
1741690500000|2025-03-11 10:55:00|42005.1|41991.1|42004.1|41990.1|42019.1|42005.1|42002.1|41988.1|0
1741690800000|2025-03-11 11:00:00|42005.6|41991.6|41975.6|41961.6|42005.6|41991.6|41975.6|41961.6|0
1741691100000|2025-03-11 11:05:00|41976.1|41962.1|41956.6|41942.6|41979.1|41965.1|41952.1|41938.1|0
1741691400000|2025-03-11 11:10:00|41958.6|41944.6|41984.6|41970.6|41987.6|41973.6|41958.6|41944.6|0
1741691700000|2025-03-11 11:15:00|41985.1|41971.1|42009.1|41995.1|42012.6|41998.6|41985.1|41971.1|0
1741692000000|2025-03-11 11:20:00|42011.1|41997.1|42007.1|41993.1|42015.6|42001.6|42003.6|41989.6|0
1741692300000|2025-03-11 11:25:00|42006.6|41992.6|42018.6|42004.6|42026.1|42012.1|42003.1|41989.1|0
1741692600000|2025-03-11 11:30:00|42017.1|42003.1|42047.6|42033.6|42062.1|42048.1|42013.1|41999.1|0
1741692900000|2025-03-11 11:35:00|42047.1|42033.1|42042.1|42028.1|42065.6|42051.6|42040.1|42026.1|0
1741693200000|2025-03-11 11:40:00|42043.1|42029.1|42067.6|42053.6|42071.1|42057.1|42043.1|42029.1|0
1741693500000|2025-03-11 11:45:00|42067.1|42053.1|42054.1|42040.1|42075.1|42061.1|42045.1|42031.1|0
1741693800000|2025-03-11 11:50:00|42050.1|42036.1|42063.1|42049.1|42065.1|42051.1|42047.1|42033.1|0
1741694100000|2025-03-11 11:55:00|42064.1|42050.1|42073.1|42059.1|42074.1|42060.1|42056.1|42042.1|0
1741694400000|2025-03-11 12:00:00|42072.1|42058.1|42061.1|42047.1|42076.1|42062.1|42052.6|42038.6|0
1741694700000|2025-03-11 12:05:00|42060.6|42046.6|42008.1|41994.1|42062.1|42048.1|42006.6|41992.6|0
1741695000000|2025-03-11 12:10:00|42010.6|41996.6|41918.1|41904.1|42014.6|42000.6|41918.1|41904.1|0
1741695300000|2025-03-11 12:15:00|41916.1|41902.1|41983.1|41969.1|41986.1|41972.1|41909.1|41895.1|0
1741695600000|2025-03-11 12:20:00|41983.6|41969.6|42024.1|42010.1|42024.6|42010.6|41982.1|41968.1|0
1741695900000|2025-03-11 12:25:00|42023.1|42009.1|42000.6|41986.6|42033.6|42019.6|41999.6|41985.6|0
1741696200000|2025-03-11 12:30:00|42002.6|41988.6|41930.6|41916.6|42002.6|41988.6|41928.1|41914.1|0
1741696500000|2025-03-11 12:35:00|41929.1|41915.1|41941.1|41927.1|41945.1|41931.1|41918.1|41904.1|0
1741696800000|2025-03-11 12:40:00|41940.1|41926.1|41909.1|41895.1|41941.1|41927.1|41893.1|41879.1|0
1741697100000|2025-03-11 12:45:00|41908.6|41894.6|41877.1|41863.1|41910.1|41896.1|41864.6|41850.6|0
1741697400000|2025-03-11 12:50:00|41878.1|41864.1|41867.1|41853.1|41910.1|41896.1|41865.1|41851.1|0
1741697700000|2025-03-11 12:55:00|41868.1|41854.1|41868.6|41854.6|41883.1|41869.1|41858.1|41844.1|0
1741698000000|2025-03-11 13:00:00|41870.1|41856.1|41894.1|41880.1|41894.1|41880.1|41863.6|41849.6|0
1741698300000|2025-03-11 13:05:00|41894.6|41880.6|41869.6|41855.6|41913.1|41899.1|41863.6|41849.6|0
1741698600000|2025-03-11 13:10:00|41869.1|41855.1|41860.1|41846.1|41873.6|41859.6|41852.1|41838.1|0
1741698900000|2025-03-11 13:15:00|41859.1|41845.1|41849.1|41835.1|41861.1|41847.1|41835.1|41821.1|0
1741699200000|2025-03-11 13:20:00|41849.6|41835.6|41824.6|41810.6|41854.1|41840.1|41824.6|41810.6|0
1741699500000|2025-03-11 13:25:00|41828.1|41814.1|41790.1|41776.1|41848.1|41834.1|41764.6|41750.6|0
1741699800000|2025-03-11 13:30:00|41798.1|41784.1|41738.1|41724.1|41852.1|41838.1|41721.1|41707.1|0
1741700100000|2025-03-11 13:35:00|41740.6|41726.6|41764.1|41750.1|41780.1|41766.1|41658.1|41644.1|0
1741700400000|2025-03-11 13:40:00|41765.1|41751.1|41726.6|41712.6|41765.1|41751.1|41631.1|41617.1|0
1741700700000|2025-03-11 13:45:00|41726.1|41712.1|41765.6|41751.6|41778.1|41764.1|41663.6|41649.6|0
1741701000000|2025-03-11 13:50:00|41763.6|41749.6|41651.6|41637.6|41778.6|41764.6|41633.6|41619.6|0
1741701300000|2025-03-11 13:55:00|41655.6|41641.6|41643.1|41629.1|41660.1|41646.1|41605.6|41591.6|0
1741701600000|2025-03-11 14:00:00|41618.6|41604.6|41514.1|41500.1|41799.6|41785.6|41484.1|41470.1|0
1741701900000|2025-03-11 14:05:00|41504.6|41490.6|41609.1|41595.1|41623.1|41609.1|41504.6|41490.6|0
1741702200000|2025-03-11 14:10:00|41617.6|41603.6|41508.6|41494.6|41618.1|41604.1|41487.1|41473.1|0
1741702500000|2025-03-11 14:15:00|41504.6|41490.6|41520.6|41506.6|41557.6|41543.6|41447.6|41433.6|0
1741702800000|2025-03-11 14:20:00|41516.6|41502.6|41484.6|41470.6|41546.6|41532.6|41460.6|41446.6|0
1741703100000|2025-03-11 14:25:00|41486.1|41472.1|41440.1|41426.1|41499.6|41485.6|41417.1|41403.1|0
1741703400000|2025-03-11 14:30:00|41436.6|41422.6|41464.1|41450.1|41513.1|41499.1|41436.6|41422.6|0
1741703700000|2025-03-11 14:35:00|41470.6|41456.6|41378.6|41364.6|41475.1|41461.1|41356.6|41342.6|0
1741704000000|2025-03-11 14:40:00|41378.1|41364.1|41394.6|41380.6|41419.6|41405.6|41325.1|41311.1|0
1741704300000|2025-03-11 14:45:00|41391.1|41377.1|41375.6|41361.6|41422.6|41408.6|41352.1|41338.1|0
1741704600000|2025-03-11 14:50:00|41372.1|41358.1|41442.6|41428.6|41446.1|41432.1|41358.1|41344.1|0
1741704900000|2025-03-11 14:55:00|41443.1|41429.1|41326.1|41312.1|41444.1|41430.1|41315.1|41301.1|0
1741705200000|2025-03-11 15:00:00|41314.1|41300.1|41314.6|41300.6|41379.6|41365.6|41278.1|41264.1|0
1741705500000|2025-03-11 15:05:00|41313.6|41299.6|41490.6|41476.6|41502.6|41488.6|41307.1|41293.1|0
1741705800000|2025-03-11 15:10:00|41496.6|41482.6|41487.6|41473.6|41530.6|41516.6|41452.6|41438.6|0
1741706100000|2025-03-11 15:15:00|41489.1|41475.1|41533.1|41519.1|41552.1|41538.1|41489.1|41475.1|0
1741706400000|2025-03-11 15:20:00|41535.6|41521.6|41462.6|41448.6|41553.1|41539.1|41452.6|41438.6|0
1741706700000|2025-03-11 15:25:00|41460.1|41446.1|41441.1|41427.1|41524.6|41510.6|41435.1|41421.1|0
1741707000000|2025-03-11 15:30:00|41440.6|41426.6|41508.1|41494.1|41539.6|41525.6|41430.6|41416.6|0
1741707300000|2025-03-11 15:35:00|41502.1|41488.1|41525.6|41511.6|41525.6|41511.6|41444.6|41430.6|0
1741707600000|2025-03-11 15:40:00|41528.6|41514.6|41602.1|41588.1|41630.1|41616.1|41517.1|41503.1|0
1741707900000|2025-03-11 15:45:00|41601.6|41587.6|41606.6|41592.6|41612.1|41598.1|41537.1|41523.1|0
1741708200000|2025-03-11 15:50:00|41604.6|41590.6|41586.6|41572.6|41612.6|41598.6|41539.6|41525.6|0
1741708500000|2025-03-11 15:55:00|41583.1|41569.1|41474.6|41460.6|41598.6|41584.6|41458.6|41444.6|0
1741708800000|2025-03-11 16:00:00|41466.6|41452.6|41439.6|41425.6|41495.6|41481.6|41439.6|41425.6|0
1741709100000|2025-03-11 16:05:00|41439.1|41425.1|41399.6|41385.6|41457.6|41443.6|41375.6|41361.6|0
1741709400000|2025-03-11 16:10:00|41398.6|41384.6|41312.6|41298.6|41400.1|41386.1|41301.6|41287.6|0
1741709700000|2025-03-11 16:15:00|41315.1|41301.1|41344.6|41330.6|41367.6|41353.6|41305.6|41291.6|0
1741710000000|2025-03-11 16:20:00|41350.6|41336.6|41369.6|41355.6|41392.1|41378.1|41331.1|41317.1|0
1741710300000|2025-03-11 16:25:00|41371.1|41357.1|41378.1|41364.1|41406.1|41392.1|41360.6|41346.6|0
1741710600000|2025-03-11 16:30:00|41382.1|41368.1|41398.1|41384.1|41416.6|41402.6|41352.1|41338.1|0
1741710900000|2025-03-11 16:35:00|41397.1|41383.1|41330.1|41316.1|41422.6|41408.6|41324.1|41310.1|0
1741711200000|2025-03-11 16:40:00|41336.1|41322.1|41325.1|41311.1|41403.1|41389.1|41301.1|41287.1|0
1741711500000|2025-03-11 16:45:00|41328.6|41314.6|41355.1|41341.1|41368.1|41354.1|41313.6|41299.6|0
1741711800000|2025-03-11 16:50:00|41353.1|41339.1|41288.6|41274.6|41362.1|41348.1|41265.1|41251.1|0
1741712100000|2025-03-11 16:55:00|41288.1|41274.1|41271.1|41257.1|41315.6|41301.6|41225.1|41211.1|0
1741712400000|2025-03-11 17:00:00|41271.6|41257.6|41251.1|41237.1|41276.1|41262.1|41220.1|41206.1|0
1741712700000|2025-03-11 17:05:00|41250.1|41236.1|41242.6|41228.6|41265.1|41251.1|41212.1|41198.1|0
1741713000000|2025-03-11 17:10:00|41244.6|41230.6|41227.1|41213.1|41259.6|41245.6|41219.1|41205.1|0
1741713300000|2025-03-11 17:15:00|41228.1|41214.1|41244.6|41230.6|41288.1|41274.1|41215.1|41201.1|0
1741713600000|2025-03-11 17:20:00|41242.6|41228.6|41208.6|41194.6|41269.1|41255.1|41181.1|41167.1|0
1741713900000|2025-03-11 17:25:00|41212.6|41198.6|41181.6|41167.6|41220.6|41206.6|41171.6|41157.6|0
1741714200000|2025-03-11 17:30:00|41175.1|41161.1|41209.1|41195.1|41234.6|41220.6|41174.1|41160.1|0
1741714500000|2025-03-11 17:35:00|41206.6|41192.6|41225.6|41211.6|41228.6|41214.6|41177.1|41163.1|0
1741714800000|2025-03-11 17:40:00|41228.6|41214.6|41266.1|41252.1|41266.1|41252.1|41219.1|41205.1|0
1741715100000|2025-03-11 17:45:00|41259.1|41245.1|41302.1|41288.1|41346.1|41332.1|41252.1|41238.1|0
1741715400000|2025-03-11 17:50:00|41300.6|41286.6|41311.6|41297.6|41334.1|41320.1|41278.6|41264.6|0
1741715700000|2025-03-11 17:55:00|41313.1|41299.1|41278.6|41264.6|41316.1|41302.1|41220.1|41206.1|0
1741716000000|2025-03-11 18:00:00|41273.6|41259.6|41396.6|41382.6|41447.6|41433.6|41268.6|41254.6|0
1741716300000|2025-03-11 18:05:00|41397.6|41383.6|41416.1|41402.1|41456.6|41442.6|41357.6|41343.6|0
1741716600000|2025-03-11 18:10:00|41416.6|41402.6|41489.1|41475.1|41492.6|41478.6|41413.6|41399.6|0
1741716900000|2025-03-11 18:15:00|41488.1|41474.1|41484.6|41470.6|41494.1|41480.1|41437.6|41423.6|0
1741717200000|2025-03-11 18:20:00|41487.1|41473.1|41529.1|41515.1|41580.6|41566.6|41467.1|41453.1|0
1741717500000|2025-03-11 18:25:00|41524.1|41510.1|41538.1|41524.1|41566.1|41552.1|41502.1|41488.1|0
1741717800000|2025-03-11 18:30:00|41536.1|41522.1|41487.1|41473.1|41542.1|41528.1|41463.6|41449.6|0
1741718100000|2025-03-11 18:35:00|41484.6|41470.6|41551.6|41537.6|41558.6|41544.6|41467.6|41453.6|0
1741718400000|2025-03-11 18:40:00|41557.1|41543.1|41673.6|41659.6|41691.6|41677.6|41540.6|41526.6|0
1741718700000|2025-03-11 18:45:00|41686.1|41672.1|41691.1|41677.1|41716.6|41702.6|41643.6|41629.6|0
1741719000000|2025-03-11 18:50:00|41694.1|41680.1|41743.1|41729.1|41788.1|41774.1|41685.1|41671.1|0
1741719300000|2025-03-11 18:55:00|41735.1|41721.1|41723.6|41709.6|41758.1|41744.1|41678.1|41664.1|0
1741719600000|2025-03-11 19:00:00|41726.6|41712.6|41684.1|41670.1|41755.6|41741.6|41630.1|41616.1|0
1741719900000|2025-03-11 19:05:00|41686.1|41672.1|41745.6|41731.6|41797.1|41783.1|41682.1|41668.1|0
1741720200000|2025-03-11 19:10:00|41746.1|41732.1|41663.1|41649.1|41751.6|41737.6|41657.6|41643.6|0
1741720500000|2025-03-11 19:15:00|41659.1|41645.1|41638.6|41624.6|41659.6|41645.6|41583.1|41569.1|0
1741720800000|2025-03-11 19:20:00|41638.1|41624.1|41583.6|41569.6|41716.1|41702.1|41581.6|41567.6|0
1741721100000|2025-03-11 19:25:00|41571.1|41557.1|41609.6|41595.6|41664.1|41650.1|41571.1|41557.1|0
1741721400000|2025-03-11 19:30:00|41610.1|41596.1|41605.6|41591.6|41651.6|41637.6|41581.1|41567.1|0
1741721700000|2025-03-11 19:35:00|41603.6|41589.6|41598.1|41584.1|41670.1|41656.1|41577.1|41563.1|0
1741722000000|2025-03-11 19:40:00|41596.1|41582.1|41631.6|41617.6|41633.6|41619.6|41534.6|41520.6|0
1741722300000|2025-03-11 19:45:00|41629.6|41615.6|41647.6|41633.6|41652.1|41638.1|41570.6|41556.6|0
1741722600000|2025-03-11 19:50:00|41610.1|41596.1|41513.1|41499.1|41617.1|41603.1|41479.6|41465.6|0
1741722900000|2025-03-11 19:55:00|41509.6|41495.6|41420.1|41406.1|41515.1|41501.1|41409.6|41395.6|0
1741723200000|2025-03-11 20:00:00|41412.5|41398.5|41471|41457|41480.5|41466.5|41403|41389|0
1741723500000|2025-03-11 20:05:00|41466.5|41452.5|41486.5|41472.5|41500|41486|41436.5|41422.5|0
1741723800000|2025-03-11 20:10:00|41487|41473|41493.5|41479.5|41510.5|41496.5|41455.5|41441.5|0
1741724100000|2025-03-11 20:15:00|41495|41481|41460.5|41446.5|41495|41481|41451|41437|0
1741724400000|2025-03-11 20:20:00|41456.5|41442.5|41459.5|41445.5|41463|41449|41433.5|41419.5|0
1741724700000|2025-03-11 20:25:00|41459|41445|41444.5|41430.5|41461.5|41447.5|41441.5|41427.5|0
1741725000000|2025-03-11 20:30:00|41445|41431|41437.5|41423.5|41446.5|41432.5|41433.5|41419.5|0
1741725300000|2025-03-11 20:35:00|41438.5|41424.5|41418.5|41404.5|41440.5|41426.5|41417|41403|0
1741725600000|2025-03-11 20:40:00|41420.5|41406.5|41438.5|41424.5|41450.5|41436.5|41418|41404|0
1741725900000|2025-03-11 20:45:00|41441.5|41427.5|41442.5|41428.5|41452|41438|41437|41423|0
1741726200000|2025-03-11 20:50:00|41442|41428|41406|41392|41445|41431|41403|41389|0
1741726500000|2025-03-11 20:55:00|41405|41391|41429.6|41415.6|41429.6|41415.6|41405|41391|0
1741726800000|2025-03-11 21:00:00|41426.4|41412.4|41430.6|41416.6|41431.9|41417.9|41422.6|41408.6|0
1741727100000|2025-03-11 21:05:00|41432|41418|41443.4|41429.4|41445.9|41431.9|41426.2|41412.2|0
1741727400000|2025-03-11 21:10:00|41442.6|41428.6|41425.9|41411.9|41443.9|41429.9|41422.1|41408.1|0
1741727700000|2025-03-11 21:15:00|41425.2|41411.2|41425.9|41411.9|41425.9|41411.9|41420.2|41406.2|0
1741728000000|2025-03-11 21:20:00|41426|41412|41426.8|41412.8|41427|41413|41422.7|41408.7|0
1741728300000|2025-03-11 21:25:00|41426.9|41412.9|41427|41413|41427|41413|41426.6|41412.6|0
1741728600000|2025-03-11 21:30:00|41427.1|41413.1|41435.3|41421.3|41435.5|41421.5|41426.8|41412.8|0
1741728900000|2025-03-11 21:35:00|41435.2|41421.2|41437.3|41423.3|41440.6|41426.6|41433.2|41419.2|0
1741729200000|2025-03-11 21:40:00|41438.2|41424.2|41436.7|41422.7|41438.2|41424.2|41434.8|41420.8|0
1741729500000|2025-03-11 21:45:00|41434.3|41420.3|41434.4|41420.4|41437.7|41423.7|41434.3|41420.3|0
1741729800000|2025-03-11 21:50:00|41433.9|41419.9|41430.5|41416.5|41433.9|41419.9|41424.1|41410.1|0
1741730100000|2025-03-11 21:55:00|41430.4|41416.4|41434.2|41420.2|41436.3|41422.3|41426.9|41412.9|0
1741730400000|2025-03-11 22:00:00|41454|41440|41415.5|41401.5|41470|41456|41404|41390|0
1741730700000|2025-03-11 22:05:00|41415|41401|41444|41430|41444|41430|41411|41397|0
1741731000000|2025-03-11 22:10:00|41445|41431|41472.5|41458.5|41473|41459|41445|41431|0
1741731300000|2025-03-11 22:15:00|41471|41457|41450|41436|41472|41458|41440|41426|0
1741731600000|2025-03-11 22:20:00|41450.5|41436.5|41452|41438|41463|41449|41450|41436|0
1741731900000|2025-03-11 22:25:00|41453.5|41439.5|41465|41451|41467|41453|41445|41431|0
1741732200000|2025-03-11 22:30:00|41466|41452|41461.5|41447.5|41468.3|41454.3|41455.6|41441.6|0
1741732500000|2025-03-11 22:35:00|41462|41448|41496.5|41482.5|41496.5|41482.5|41453.5|41439.5|0
1741732800000|2025-03-11 22:40:00|41497|41483|41509|41495|41518.5|41504.5|41497|41483|0
1741733100000|2025-03-11 22:45:00|41509.5|41495.5|41510|41496|41520|41506|41504.5|41490.5|0
1741733400000|2025-03-11 22:50:00|41509.5|41495.5|41512.5|41498.5|41519.5|41505.5|41506.5|41492.5|0
1741733700000|2025-03-11 22:55:00|41513|41499|41510|41496|41524.5|41510.5|41506.5|41492.5|0
1741734000000|2025-03-11 23:00:00|41509.5|41495.5|41503|41489|41513.5|41499.5|41489.5|41475.5|0
1741734300000|2025-03-11 23:05:00|41502.5|41488.5|41508.5|41494.5|41517|41503|41502|41488|0
1741734600000|2025-03-11 23:10:00|41506.5|41492.5|41514.5|41500.5|41517|41503|41502|41488|0
1741734900000|2025-03-11 23:15:00|41515|41501|41497.5|41483.5|41516.5|41502.5|41479.5|41465.5|0
1741735200000|2025-03-11 23:20:00|41496.5|41482.5|41490.5|41476.5|41506.5|41492.5|41486.5|41472.5|0
1741735500000|2025-03-11 23:25:00|41489|41475|41498.5|41484.5|41498.5|41484.5|41479.5|41465.5|0
1741735800000|2025-03-11 23:30:00|41498|41484|41472|41458|41498|41484|41465|41451|0
1741736100000|2025-03-11 23:35:00|41472.5|41458.5|41474|41460|41479.5|41465.5|41466.5|41452.5|0
1741736400000|2025-03-11 23:40:00|41473.5|41459.5|41480.5|41466.5|41486.5|41472.5|41466|41452|0
1741736700000|2025-03-11 23:45:00|41481|41467|41491|41477|41497|41483|41479|41465|0
1741737000000|2025-03-11 23:50:00|41491.5|41477.5|41512.5|41498.5|41516|41502|41491.5|41477.5|0
1741737300000|2025-03-11 23:55:00|41513.5|41499.5|41519|41505|41520|41506|41508|41494|0
1741737600000|2025-03-12 00:00:00|41521.5|41507.5|41516.5|41502.5|41529.5|41515.5|41505|41491|0
1741737900000|2025-03-12 00:05:00|41515.5|41501.5|41505|41491|41520|41506|41498.5|41484.5|0
1741738200000|2025-03-12 00:10:00|41504.5|41490.5|41515|41501|41530|41516|41504|41490|0
1741738500000|2025-03-12 00:15:00|41513.5|41499.5|41515|41501|41526|41512|41509.5|41495.5|0
1741738800000|2025-03-12 00:20:00|41516.5|41502.5|41541.5|41527.5|41542.5|41528.5|41513.5|41499.5|0
1741739100000|2025-03-12 00:25:00|41541|41527|41532.5|41518.5|41543|41529|41529|41515|0
1741739400000|2025-03-12 00:30:00|41531.5|41517.5|41522|41508|41532.5|41518.5|41517|41503|0
1741739700000|2025-03-12 00:35:00|41521.5|41507.5|41496.5|41482.5|41524|41510|41495|41481|0
1741740000000|2025-03-12 00:40:00|41496|41482|41501.5|41487.5|41504|41490|41484|41470|0
1741740300000|2025-03-12 00:45:00|41502|41488|41502.5|41488.5|41505.5|41491.5|41489.5|41475.5|0
1741740600000|2025-03-12 00:50:00|41503|41489|41511|41497|41515.5|41501.5|41502.5|41488.5|0
1741740900000|2025-03-12 00:55:00|41510.5|41496.5|41525.5|41511.5|41526|41512|41509.5|41495.5|0
1741741200000|2025-03-12 01:00:00|41524.5|41510.5|41538|41524|41538|41524|41517|41503|0
1741741500000|2025-03-12 01:05:00|41537.5|41523.5|41523|41509|41538.5|41524.5|41518|41504|0
1741741800000|2025-03-12 01:10:00|41523.5|41509.5|41515.5|41501.5|41525.5|41511.5|41515|41501|0
1741742100000|2025-03-12 01:15:00|41516|41502|41507|41493|41524|41510|41504.5|41490.5|0
1741742400000|2025-03-12 01:20:00|41508|41494|41505.5|41491.5|41511.5|41497.5|41497|41483|0
1741742700000|2025-03-12 01:25:00|41505|41491|41489.5|41475.5|41509|41495|41487|41473|0
1741743000000|2025-03-12 01:30:00|41493.5|41479.5|41481|41467|41497|41483|41469.5|41455.5|0
1741743300000|2025-03-12 01:35:00|41478.5|41464.5|41501.5|41487.5|41512.5|41498.5|41477.5|41463.5|0
1741743600000|2025-03-12 01:40:00|41501|41487|41506.5|41492.5|41512.5|41498.5|41498|41484|0
1741743900000|2025-03-12 01:45:00|41507|41493|41517.5|41503.5|41518|41504|41506.5|41492.5|0
1741744200000|2025-03-12 01:50:00|41517|41503|41525.5|41511.5|41530|41516|41516|41502|0
1741744500000|2025-03-12 01:55:00|41526|41512|41525|41511|41531.5|41517.5|41518.5|41504.5|0
1741744800000|2025-03-12 02:00:00|41524.5|41510.5|41541.5|41527.5|41543.5|41529.5|41521.5|41507.5|0
1741745100000|2025-03-12 02:05:00|41541|41527|41535.5|41521.5|41543.5|41529.5|41528.5|41514.5|0
1741745400000|2025-03-12 02:10:00|41535|41521|41558.5|41544.5|41560|41546|41534.5|41520.5|0
1741745700000|2025-03-12 02:15:00|41551.5|41537.5|41561.5|41547.5|41564.5|41550.5|41550.5|41536.5|0
1741746000000|2025-03-12 02:20:00|41562|41548|41550|41536|41562|41548|41549|41535|0
1741746300000|2025-03-12 02:25:00|41550.5|41536.5|41542.5|41528.5|41551|41537|41538.5|41524.5|0
1741746600000|2025-03-12 02:30:00|41544|41530|41533|41519|41544|41530|41532|41518|0
1741746900000|2025-03-12 02:35:00|41533.5|41519.5|41530.5|41516.5|41539.5|41525.5|41527.5|41513.5|0
1741747200000|2025-03-12 02:40:00|41531|41517|41527.5|41513.5|41531.5|41517.5|41520.5|41506.5|0
1741747500000|2025-03-12 02:45:00|41528|41514|41524|41510|41531.5|41517.5|41519.5|41505.5|0
1741747800000|2025-03-12 02:50:00|41523.5|41509.5|41516|41502|41526|41512|41515.5|41501.5|0
1741748100000|2025-03-12 02:55:00|41515.5|41501.5|41512.5|41498.5|41515.5|41501.5|41508|41494|0
1741748400000|2025-03-12 03:00:00|41513|41499|41514|41500|41520.5|41506.5|41512.5|41498.5|0
1741748700000|2025-03-12 03:05:00|41513.5|41499.5|41513|41499|41516.5|41502.5|41510.5|41496.5|0
1741749000000|2025-03-12 03:10:00|41513.5|41499.5|41496.5|41482.5|41515.5|41501.5|41496|41482|0
1741749300000|2025-03-12 03:15:00|41497|41483|41478.5|41464.5|41497.5|41483.5|41476|41462|0
1741749600000|2025-03-12 03:20:00|41478|41464|41477|41463|41481|41467|41472.5|41458.5|0
1741749900000|2025-03-12 03:25:00|41477.5|41463.5|41493|41479|41498|41484|41475.5|41461.5|0
1741750200000|2025-03-12 03:30:00|41495|41481|41481|41467|41495|41481|41470.5|41456.5|0
1741750500000|2025-03-12 03:35:00|41480.5|41466.5|41505.5|41491.5|41507.5|41493.5|41480.5|41466.5|0
1741750800000|2025-03-12 03:40:00|41506|41492|41502|41488|41506.5|41492.5|41499|41485|0
1741751100000|2025-03-12 03:45:00|41501.5|41487.5|41508|41494|41508.5|41494.5|41500.5|41486.5|0
1741751400000|2025-03-12 03:50:00|41508.5|41494.5|41509.5|41495.5|41509.5|41495.5|41501.5|41487.5|0
1741751700000|2025-03-12 03:55:00|41509|41495|41500.5|41486.5|41509|41495|41497|41483|0
1741752000000|2025-03-12 04:00:00|41499.5|41485.5|41496.5|41482.5|41504.5|41490.5|41494|41480|0
1741752300000|2025-03-12 04:05:00|41497|41483|41500|41486|41501.5|41487.5|41491|41477|0
1741752600000|2025-03-12 04:10:00|41499.5|41485.5|41515|41501|41515|41501|41498.5|41484.5|0
1741752900000|2025-03-12 04:15:00|41514.5|41500.5|41529|41515|41530.5|41516.5|41512|41498|0
1741753200000|2025-03-12 04:20:00|41528.5|41514.5|41536.5|41522.5|41538|41524|41527|41513|0
1741753500000|2025-03-12 04:25:00|41534.5|41520.5|41535.5|41521.5|41542|41528|41532|41518|0
1741753800000|2025-03-12 04:30:00|41535|41521|41537.5|41523.5|41537.5|41523.5|41524.5|41510.5|0
1741754100000|2025-03-12 04:35:00|41536|41522|41532.5|41518.5|41539.5|41525.5|41526|41512|0
1741754400000|2025-03-12 04:40:00|41533|41519|41524|41510|41533|41519|41522.5|41508.5|0
1741754700000|2025-03-12 04:45:00|41524.5|41510.5|41518.5|41504.5|41525.5|41511.5|41515|41501|0
1741755000000|2025-03-12 04:50:00|41518|41504|41514.5|41500.5|41523|41509|41514.5|41500.5|0
1741755300000|2025-03-12 04:55:00|41515|41501|41508.5|41494.5|41520.5|41506.5|41504.5|41490.5|0
1741755600000|2025-03-12 05:00:00|41510.5|41496.5|41516.5|41502.5|41520.5|41506.5|41507|41493|0
1741755900000|2025-03-12 05:05:00|41516|41502|41521|41507|41523|41509|41508.5|41494.5|0
1741756200000|2025-03-12 05:10:00|41521.5|41507.5|41521|41507|41527.5|41513.5|41516.5|41502.5|0
1741756500000|2025-03-12 05:15:00|41521.5|41507.5|41517.5|41503.5|41521.5|41507.5|41509.5|41495.5|0
1741756800000|2025-03-12 05:20:00|41517|41503|41523.5|41509.5|41523.5|41509.5|41514|41500|0
1741757100000|2025-03-12 05:25:00|41523|41509|41513.5|41499.5|41527|41513|41510.5|41496.5|0
1741757400000|2025-03-12 05:30:00|41514|41500|41533.5|41519.5|41535.5|41521.5|41514|41500|0
1741757700000|2025-03-12 05:35:00|41534|41520|41541|41527|41541|41527|41526|41512|0
1741758000000|2025-03-12 05:40:00|41540.5|41526.5|41543.5|41529.5|41546|41532|41536.5|41522.5|0
1741758300000|2025-03-12 05:45:00|41543|41529|41541.5|41527.5|41543.5|41529.5|41536|41522|0
1741758600000|2025-03-12 05:50:00|41542|41528|41541|41527|41548.5|41534.5|41541|41527|0
1741758900000|2025-03-12 05:55:00|41541.5|41527.5|41547.5|41533.5|41551|41537|41541|41527|0
1741759200000|2025-03-12 06:00:00|41547|41533|41536|41522|41547.5|41533.5|41534.5|41520.5|0
1741759500000|2025-03-12 06:05:00|41535.5|41521.5|41536.5|41522.5|41539|41525|41529.5|41515.5|0
1741759800000|2025-03-12 06:10:00|41535.5|41521.5|41518|41504|41535.5|41521.5|41516|41502|0
1741760100000|2025-03-12 06:15:00|41517.5|41503.5|41513.5|41499.5|41519|41505|41508.5|41494.5|0
1741760400000|2025-03-12 06:20:00|41513|41499|41508.5|41494.5|41516.5|41502.5|41501.5|41487.5|0
1741760700000|2025-03-12 06:25:00|41509|41495|41506.5|41492.5|41515.5|41501.5|41503.5|41489.5|0
1741761000000|2025-03-12 06:30:00|41510|41496|41507|41493|41517|41503|41500|41486|0
1741761300000|2025-03-12 06:35:00|41508|41494|41522.5|41508.5|41526.5|41512.5|41507|41493|0
1741761600000|2025-03-12 06:40:00|41519|41505|41508|41494|41522.5|41508.5|41506.5|41492.5|0
1741761900000|2025-03-12 06:45:00|41508.5|41494.5|41467.5|41453.5|41512|41498|41467.5|41453.5|0
1741762200000|2025-03-12 06:50:00|41466|41452|41453|41439|41477.5|41463.5|41451.5|41437.5|0
1741762500000|2025-03-12 06:55:00|41452.5|41438.5|41464|41450|41468|41454|41444.5|41430.5|0
1741762800000|2025-03-12 07:00:00|41465|41451|41484|41470|41489|41475|41449.5|41435.5|0
1741763100000|2025-03-12 07:05:00|41485|41471|41460|41446|41493.5|41479.5|41453.5|41439.5|0
1741763400000|2025-03-12 07:10:00|41461.5|41447.5|41450.5|41436.5|41474.5|41460.5|41436|41422|0
1741763700000|2025-03-12 07:15:00|41451.5|41437.5|41472.5|41458.5|41472.5|41458.5|41450.5|41436.5|0
1741764000000|2025-03-12 07:20:00|41472|41458|41474|41460|41476|41462|41443.5|41429.5|0
1741764300000|2025-03-12 07:25:00|41475.5|41461.5|41477.5|41463.5|41489.5|41475.5|41475|41461|0
1741764600000|2025-03-12 07:30:00|41475.5|41461.5|41488|41474|41493.5|41479.5|41475.5|41461.5|0
1741764900000|2025-03-12 07:35:00|41487|41473|41475.5|41461.5|41487.5|41473.5|41455.5|41441.5|0
1741765200000|2025-03-12 07:40:00|41476|41462|41504|41490|41510.5|41496.5|41476|41462|0
1741765500000|2025-03-12 07:45:00|41503.5|41489.5|41522.5|41508.5|41524.5|41510.5|41502.5|41488.5|0
1741765800000|2025-03-12 07:50:00|41522|41508|41542|41528|41547|41533|41520.5|41506.5|0
1741766100000|2025-03-12 07:55:00|41542.5|41528.5|41537.5|41523.5|41550|41536|41535|41521|0
1741766400000|2025-03-12 08:00:00|41538|41524|41531|41517|41573.5|41559.5|41525.5|41511.5|0
1741766700000|2025-03-12 08:05:00|41526|41512|41528|41514|41532.5|41518.5|41511.5|41497.5|0
1741767000000|2025-03-12 08:10:00|41532.5|41518.5|41523|41509|41542.5|41528.5|41493|41479|0
1741767300000|2025-03-12 08:15:00|41524.5|41510.5|41514|41500|41527|41513|41490.5|41476.5|0
1741767600000|2025-03-12 08:20:00|41513|41499|41485.5|41471.5|41515.5|41501.5|41478.5|41464.5|0
1741767900000|2025-03-12 08:25:00|41490.5|41476.5|41488.5|41474.5|41492.5|41478.5|41467|41453|0
1741768200000|2025-03-12 08:30:00|41491.5|41477.5|41519|41505|41529.5|41515.5|41488|41474|0
1741768500000|2025-03-12 08:35:00|41519.5|41505.5|41564|41550|41566.5|41552.5|41507.5|41493.5|0
1741768800000|2025-03-12 08:40:00|41563.5|41549.5|41579.5|41565.5|41583.5|41569.5|41555.5|41541.5|0
1741769100000|2025-03-12 08:45:00|41580.5|41566.5|41602.5|41588.5|41604|41590|41564.5|41550.5|0
1741769400000|2025-03-12 08:50:00|41603.5|41589.5|41608.5|41594.5|41611|41597|41578.5|41564.5|0
1741769700000|2025-03-12 08:55:00|41610|41596|41614.5|41600.5|41625|41611|41600|41586|0
1741770000000|2025-03-12 09:00:00|41615.5|41601.5|41614|41600|41626.5|41612.5|41604.5|41590.5|0
1741770300000|2025-03-12 09:05:00|41614.5|41600.5|41597|41583|41617.5|41603.5|41583|41569|0
1741770600000|2025-03-12 09:10:00|41598|41584|41596.5|41582.5|41605.5|41591.5|41587.5|41573.5|0
1741770900000|2025-03-12 09:15:00|41592.5|41578.5|41612.5|41598.5|41618.5|41604.5|41589.5|41575.5|0
1741771200000|2025-03-12 09:20:00|41612|41598|41622|41608|41625.5|41611.5|41610.5|41596.5|0
1741771500000|2025-03-12 09:25:00|41621.5|41607.5|41620.5|41606.5|41624.5|41610.5|41598.5|41584.5|0
1741771800000|2025-03-12 09:30:00|41620|41606|41629|41615|41635.5|41621.5|41614|41600|0
1741772100000|2025-03-12 09:35:00|41628.5|41614.5|41630.5|41616.5|41632.5|41618.5|41620.5|41606.5|0
1741772400000|2025-03-12 09:40:00|41631.5|41617.5|41597.5|41583.5|41636.5|41622.5|41596|41582|0
1741772700000|2025-03-12 09:45:00|41596.5|41582.5|41600.5|41586.5|41602.5|41588.5|41584.5|41570.5|0
1741773000000|2025-03-12 09:50:00|41600|41586|41628|41614|41629.5|41615.5|41600|41586|0
1741773300000|2025-03-12 09:55:00|41627.5|41613.5|41623.5|41609.5|41635|41621|41618.5|41604.5|0
1741773600000|2025-03-12 10:00:00|41627.5|41613.5|41623.5|41609.5|41633.5|41619.5|41618.5|41604.5|0
1741773900000|2025-03-12 10:05:00|41624|41610|41593.5|41579.5|41624|41610|41592.5|41578.5|0
1741774200000|2025-03-12 10:10:00|41594|41580|41582|41568|41600.5|41586.5|41571.5|41557.5|0
1741774500000|2025-03-12 10:15:00|41581.5|41567.5|41579.5|41565.5|41583.5|41569.5|41567.5|41553.5|0
1741774800000|2025-03-12 10:20:00|41581.5|41567.5|41584|41570|41586|41572|41570.5|41556.5|0
1741775100000|2025-03-12 10:25:00|41586|41572|41581.5|41567.5|41589|41575|41578.5|41564.5|0
1741775400000|2025-03-12 10:30:00|41584.5|41570.5|41590|41576|41601.5|41587.5|41581.5|41567.5|0
1741775700000|2025-03-12 10:35:00|41588.5|41574.5|41615.5|41601.5|41621.5|41607.5|41583.5|41569.5|0
1741776000000|2025-03-12 10:40:00|41616.5|41602.5|41606.5|41592.5|41620.5|41606.5|41605.5|41591.5|0
1741776300000|2025-03-12 10:45:00|41607|41593|41623|41609|41625|41611|41604|41590|0
1741776600000|2025-03-12 10:50:00|41625|41611|41644.5|41630.5|41644.5|41630.5|41621.5|41607.5|0
1741776900000|2025-03-12 10:55:00|41643.5|41629.5|41625|41611|41651|41637|41623.5|41609.5|0
1741777200000|2025-03-12 11:00:00|41630|41616|41641|41627|41650.5|41636.5|41629.5|41615.5|0
1741777500000|2025-03-12 11:05:00|41641.5|41627.5|41646|41632|41647.5|41633.5|41637.5|41623.5|0
1741777800000|2025-03-12 11:10:00|41644.5|41630.5|41667|41653|41670|41656|41642.5|41628.5|0
1741778100000|2025-03-12 11:15:00|41665.5|41651.5|41684.5|41670.5|41692.5|41678.5|41661.5|41647.5|0
1741778400000|2025-03-12 11:20:00|41682.5|41668.5|41689|41675|41693.5|41679.5|41672|41658|0
1741778700000|2025-03-12 11:25:00|41692.5|41678.5|41671.5|41657.5|41698|41684|41666.5|41652.5|0
1741779000000|2025-03-12 11:30:00|41672.5|41658.5|41695|41681|41696|41682|41667.5|41653.5|0
1741779300000|2025-03-12 11:35:00|41693.5|41679.5|41692|41678|41698.5|41684.5|41678.5|41664.5|0
1741779600000|2025-03-12 11:40:00|41692.5|41678.5|41690|41676|41704.5|41690.5|41687.5|41673.5|0
1741779900000|2025-03-12 11:45:00|41687|41673|41676|41662|41687.5|41673.5|41670|41656|0
1741780200000|2025-03-12 11:50:00|41675.5|41661.5|41663|41649|41677.5|41663.5|41661.5|41647.5|0
1741780500000|2025-03-12 11:55:00|41662.5|41648.5|41672.5|41658.5|41682|41668|41660|41646|0
1741780800000|2025-03-12 12:00:00|41673|41659|41646.5|41632.5|41673|41659|41640.5|41626.5|0
1741781100000|2025-03-12 12:05:00|41645.5|41631.5|41644.5|41630.5|41660|41646|41641.5|41627.5|0
1741781400000|2025-03-12 12:10:00|41645|41631|41661.5|41647.5|41665.5|41651.5|41642.5|41628.5|0
1741781700000|2025-03-12 12:15:00|41660.5|41646.5|41681.5|41667.5|41693.5|41679.5|41658|41644|0
1741782000000|2025-03-12 12:20:00|41682|41668|41676.5|41662.5|41682|41668|41659.5|41645.5|0
1741782300000|2025-03-12 12:25:00|41675.5|41661.5|41659.5|41645.5|41677.5|41663.5|41643.5|41629.5|0
1741782600000|2025-03-12 12:30:00|41659|41645|41748.5|41734.5|41975.5|41961.5|41659|41645|0
1741782900000|2025-03-12 12:35:00|41753.5|41739.5|41670|41656|41798|41784|41670|41656|0
1741783200000|2025-03-12 12:40:00|41672|41658|41647.5|41633.5|41712.5|41698.5|41630|41616|0
1741783500000|2025-03-12 12:45:00|41649|41635|41692|41678|41701|41687|41606.5|41592.5|0
1741783800000|2025-03-12 12:50:00|41695.5|41681.5|41737.5|41723.5|41741|41727|41695.5|41681.5|0
1741784100000|2025-03-12 12:55:00|41736|41722|41744|41730|41752.5|41738.5|41706.5|41692.5|0
1741784400000|2025-03-12 13:00:00|41745.5|41731.5|41740|41726|41747.5|41733.5|41694|41680|0
1741784700000|2025-03-12 13:05:00|41736|41722|41718|41704|41746.5|41732.5|41710|41696|0
1741785000000|2025-03-12 13:10:00|41722|41708|41678|41664|41723.5|41709.5|41668.5|41654.5|0
1741785300000|2025-03-12 13:15:00|41677|41663|41655|41641|41679.5|41665.5|41629|41615|0
1741785600000|2025-03-12 13:20:00|41652|41638|41652.5|41638.5|41667.5|41653.5|41639.5|41625.5|0
1741785900000|2025-03-12 13:25:00|41648|41634|41644|41630|41671.5|41657.5|41611|41597|0
1741786200000|2025-03-12 13:30:00|41643.5|41629.5|41568.5|41554.5|41712.5|41698.5|41568.5|41554.5|0
1741786500000|2025-03-12 13:35:00|41578.5|41564.5|41555|41541|41593.5|41579.5|41507.5|41493.5|0
1741786800000|2025-03-12 13:40:00|41561.5|41547.5|41446|41432|41582.5|41568.5|41377|41363|0
1741787100000|2025-03-12 13:45:00|41451.5|41437.5|41430.5|41416.5|41469.5|41455.5|41361|41347|0
1741787400000|2025-03-12 13:50:00|41433.5|41419.5|41352.5|41338.5|41508|41494|41352.5|41338.5|0
1741787700000|2025-03-12 13:55:00|41354.5|41340.5|41346|41332|41383.5|41369.5|41284.5|41270.5|0
1741788000000|2025-03-12 14:00:00|41340.5|41326.5|41296|41282|41358.5|41344.5|41235.5|41221.5|0
1741788300000|2025-03-12 14:05:00|41299.5|41285.5|41317.5|41303.5|41343|41329|41281|41267|0
1741788600000|2025-03-12 14:10:00|41322.5|41308.5|41325.5|41311.5|41356|41342|41271.5|41257.5|0
1741788900000|2025-03-12 14:15:00|41323|41309|41316|41302|41323|41309|41249.5|41235.5|0
1741789200000|2025-03-12 14:20:00|41312.5|41298.5|41255|41241|41346.5|41332.5|41226.5|41212.5|0
1741789500000|2025-03-12 14:25:00|41258|41244|41299|41285|41337|41323|41257|41243|0
1741789800000|2025-03-12 14:30:00|41301.5|41287.5|41231.5|41217.5|41315|41301|41213.5|41199.5|0
1741790100000|2025-03-12 14:35:00|41230|41216|41191|41177|41238.5|41224.5|41178|41164|0
1741790400000|2025-03-12 14:40:00|41190.5|41176.5|41135.5|41121.5|41201.5|41187.5|41128|41114|0
1741790700000|2025-03-12 14:45:00|41133|41119|41105|41091|41154|41140|41092.5|41078.5|0
1741791000000|2025-03-12 14:50:00|41104.5|41090.5|41177|41163|41187.5|41173.5|41092.5|41078.5|0
1741791300000|2025-03-12 14:55:00|41176.5|41162.5|41086.5|41072.5|41178|41164|41080.5|41066.5|0
1741791600000|2025-03-12 15:00:00|41090.5|41076.5|41085|41071|41108.5|41094.5|41067.5|41053.5|0
1741791900000|2025-03-12 15:05:00|41086|41072|41054.5|41040.5|41096|41082|41005.5|40991.5|0
1741792200000|2025-03-12 15:10:00|41056|41042|41084|41070|41094.5|41080.5|41038.5|41024.5|0
1741792500000|2025-03-12 15:15:00|41085.5|41071.5|41093.5|41079.5|41134|41120|41045|41031|0
1741792800000|2025-03-12 15:20:00|41093|41079|41148|41134|41167.5|41153.5|41054.5|41040.5|0
1741793100000|2025-03-12 15:25:00|41153|41139|41196|41182|41206.5|41192.5|41137.5|41123.5|0
1741793400000|2025-03-12 15:30:00|41200|41186|41213.5|41199.5|41236|41222|41170.5|41156.5|0
1741793700000|2025-03-12 15:35:00|41216|41202|41223|41209|41260.5|41246.5|41213|41199|0
1741794000000|2025-03-12 15:40:00|41225|41211|41216|41202|41239.5|41225.5|41213.5|41199.5|0
1741794300000|2025-03-12 15:45:00|41219|41205|41273|41259|41289.5|41275.5|41204.5|41190.5|0
1741794600000|2025-03-12 15:50:00|41272|41258|41295.5|41281.5|41309.5|41295.5|41259.5|41245.5|0
1741794900000|2025-03-12 15:55:00|41296|41282|41326.5|41312.5|41332|41318|41231.5|41217.5|0
1741795200000|2025-03-12 16:00:00|41328|41314|41292.5|41278.5|41330|41316|41268.5|41254.5|0
1741795500000|2025-03-12 16:05:00|41295|41281|41350.5|41336.5|41361.5|41347.5|41286|41272|0
1741795800000|2025-03-12 16:10:00|41347|41333|41404|41390|41412|41398|41326|41312|0
1741796100000|2025-03-12 16:15:00|41406|41392|41399|41385|41410.5|41396.5|41365|41351|0
1741796400000|2025-03-12 16:20:00|41398|41384|41410|41396|41425.5|41411.5|41398|41384|0
1741796700000|2025-03-12 16:25:00|41408.5|41394.5|41391.5|41377.5|41421.5|41407.5|41360|41346|0
1741797000000|2025-03-12 16:30:00|41402.5|41388.5|41453|41439|41459.5|41445.5|41402|41388|0
1741797300000|2025-03-12 16:35:00|41452.5|41438.5|41399.5|41385.5|41455.5|41441.5|41394.5|41380.5|0
1741797600000|2025-03-12 16:40:00|41395|41381|41321|41307|41395|41381|41306|41292|0
1741797900000|2025-03-12 16:45:00|41324|41310|41439|41425|41447|41433|41311.5|41297.5|0
1741798200000|2025-03-12 16:50:00|41437|41423|41416|41402|41452.5|41438.5|41368|41354|0
1741798500000|2025-03-12 16:55:00|41421.5|41407.5|41335|41321|41437|41423|41334.5|41320.5|0
1741798800000|2025-03-12 17:00:00|41340|41326|41365|41351|41376|41362|41316|41302|0
1741799100000|2025-03-12 17:05:00|41361|41347|41400|41386|41401|41387|41325.5|41311.5|0
1741799400000|2025-03-12 17:10:00|41402|41388|41443.5|41429.5|41447|41433|41376.5|41362.5|0
1741799700000|2025-03-12 17:15:00|41442|41428|41429|41415|41447|41433|41393|41379|0
1741800000000|2025-03-12 17:20:00|41433.5|41419.5|41477|41463|41493|41479|41423.5|41409.5|0
1741800300000|2025-03-12 17:25:00|41479.5|41465.5|41511.5|41497.5|41513|41499|41456|41442|0
1741800600000|2025-03-12 17:30:00|41509|41495|41506.5|41492.5|41544|41530|41487.5|41473.5|0
1741800900000|2025-03-12 17:35:00|41508|41494|41492.5|41478.5|41540|41526|41487.5|41473.5|0
1741801200000|2025-03-12 17:40:00|41492|41478|41491.5|41477.5|41526.5|41512.5|41491|41477|0
1741801500000|2025-03-12 17:45:00|41490|41476|41480.5|41466.5|41528.5|41514.5|41475|41461|0
1741801800000|2025-03-12 17:50:00|41473|41459|41424|41410|41492|41478|41411|41397|0
1741802100000|2025-03-12 17:55:00|41421|41407|41332|41318|41427|41413|41328.5|41314.5|0
1741802400000|2025-03-12 18:00:00|41329|41315|41366|41352|41421|41407|41320.5|41306.5|0
1741802700000|2025-03-12 18:05:00|41361|41347|41366|41352|41372.5|41358.5|41327|41313|0
1741803000000|2025-03-12 18:10:00|41370|41356|41413|41399|41431.5|41417.5|41370|41356|0
1741803300000|2025-03-12 18:15:00|41412.5|41398.5|41414.5|41400.5|41424|41410|41383|41369|0
1741803600000|2025-03-12 18:20:00|41415.5|41401.5|41407|41393|41436|41422|41379|41365|0
1741803900000|2025-03-12 18:25:00|41408|41394|41450.5|41436.5|41452.5|41438.5|41395.5|41381.5|0
1741804200000|2025-03-12 18:30:00|41451.5|41437.5|41470|41456|41471.5|41457.5|41426|41412|0
1741804500000|2025-03-12 18:35:00|41473|41459|41463.5|41449.5|41481|41467|41444|41430|0
1741804800000|2025-03-12 18:40:00|41462.5|41448.5|41512.5|41498.5|41519.5|41505.5|41462.5|41448.5|0
1741805100000|2025-03-12 18:45:00|41509|41495|41549|41535|41566.5|41552.5|41502.5|41488.5|0
1741805400000|2025-03-12 18:50:00|41547|41533|41509.5|41495.5|41548.5|41534.5|41490|41476|0
1741805700000|2025-03-12 18:55:00|41499.5|41485.5|41516|41502|41541|41527|41465.5|41451.5|0
1741806000000|2025-03-12 19:00:00|41510.5|41496.5|41477|41463|41510.5|41496.5|41417|41403|0
1741806300000|2025-03-12 19:05:00|41474|41460|41472|41458|41482|41468|41439.5|41425.5|0
1741806600000|2025-03-12 19:10:00|41464.5|41450.5|41442.5|41428.5|41489.5|41475.5|41441|41427|0
1741806900000|2025-03-12 19:15:00|41438.5|41424.5|41468|41454|41478|41464|41398|41384|0
1741807200000|2025-03-12 19:20:00|41465|41451|41410|41396|41476.5|41462.5|41373|41359|0
1741807500000|2025-03-12 19:25:00|41411|41397|41423.5|41409.5|41449.5|41435.5|41411|41397|0
1741807800000|2025-03-12 19:30:00|41425|41411|41404|41390|41472|41458|41399|41385|0
1741808100000|2025-03-12 19:35:00|41403.5|41389.5|41399|41385|41421|41407|41341.5|41327.5|0
1741808400000|2025-03-12 19:40:00|41403|41389|41429.5|41415.5|41434|41420|41364|41350|0
1741808700000|2025-03-12 19:45:00|41428|41414|41419.5|41405.5|41444|41430|41362.5|41348.5|0
1741809000000|2025-03-12 19:50:00|41401|41387|41393|41379|41409|41395|41339.5|41325.5|0
1741809300000|2025-03-12 19:55:00|41405|41391|41346.5|41332.5|41417|41403|41345|41331|0
1741809600000|2025-03-12 20:00:00|41345|41331|41333.9|41319.9|41349.9|41335.9|41310.4|41296.4|0
1741809900000|2025-03-12 20:05:00|41329.9|41315.9|41320.9|41306.9|41338.9|41324.9|41305.4|41291.4|0
1741810200000|2025-03-12 20:10:00|41323.4|41309.4|41305.9|41291.9|41335.9|41321.9|41301.4|41287.4|0
1741810500000|2025-03-12 20:15:00|41307.9|41293.9|41307.9|41293.9|41315.4|41301.4|41300.9|41286.9|0
1741810800000|2025-03-12 20:20:00|41308.9|41294.9|41312.4|41298.4|41315.4|41301.4|41298.9|41284.9|0
1741811100000|2025-03-12 20:25:00|41311.9|41297.9|41306.9|41292.9|41315.9|41301.9|41305.4|41291.4|0
1741811400000|2025-03-12 20:30:00|41307.4|41293.4|41309.4|41295.4|41320.9|41306.9|41306.4|41292.4|0
1741811700000|2025-03-12 20:35:00|41309.9|41295.9|41303.4|41289.4|41312.4|41298.4|41299.4|41285.4|0
1741812000000|2025-03-12 20:40:00|41303.9|41289.9|41292.9|41278.9|41309.4|41295.4|41287.9|41273.9|0
1741812300000|2025-03-12 20:45:00|41293.4|41279.4|41292.9|41278.9|41297.4|41283.4|41285.4|41271.4|0
1741812600000|2025-03-12 20:50:00|41293.9|41279.9|41291.4|41277.4|41298.4|41284.4|41288.9|41274.9|0
1741812900000|2025-03-12 20:55:00|41292.4|41278.4|41306.1|41292.1|41306.1|41292.1|41292.4|41278.4|0
1741813200000|2025-03-12 21:00:00|41305.7|41291.7|41310.3|41296.3|41310.3|41296.3|41305|41291|0
1741813500000|2025-03-12 21:05:00|41310|41296|41309.7|41295.7|41312|41298|41307.1|41293.1|0
1741813800000|2025-03-12 21:10:00|41308.7|41294.7|41311.1|41297.1|41312.2|41298.2|41307.8|41293.8|0
1741814100000|2025-03-12 21:15:00|41313.8|41299.8|41312.5|41298.5|41313.8|41299.8|41311.6|41297.6|0
1741814400000|2025-03-12 21:20:00|41311.9|41297.9|41310.2|41296.2|41314.2|41300.2|41307.7|41293.7|0
1741814700000|2025-03-12 21:25:00|41310.5|41296.5|41310|41296|41312.1|41298.1|41308.4|41294.4|0
1741815000000|2025-03-12 21:30:00|41310.1|41296.1|41312.3|41298.3|41313.5|41299.5|41310.1|41296.1|0
1741815300000|2025-03-12 21:35:00|41313.4|41299.4|41315|41301|41315.9|41301.9|41312.6|41298.6|0
1741815600000|2025-03-12 21:40:00|41315.8|41301.8|41312|41298|41317.6|41303.6|41311.7|41297.7|0
1741815900000|2025-03-12 21:45:00|41313.1|41299.1|41314.8|41300.8|41315.5|41301.5|41311.5|41297.5|0
1741816200000|2025-03-12 21:50:00|41314.6|41300.6|41314.7|41300.7|41316|41302|41310.3|41296.3|0
1741816500000|2025-03-12 21:55:00|41315.2|41301.2|41310.4|41296.4|41317.1|41303.1|41307.9|41293.9|0
1741816800000|2025-03-12 22:00:00|41302.4|41288.4|41317.9|41303.9|41325.9|41311.9|41286.4|41272.4|0
1741817100000|2025-03-12 22:05:00|41318.4|41304.4|41309.4|41295.4|41324.4|41310.4|41303.9|41289.9|0
1741817400000|2025-03-12 22:10:00|41308.4|41294.4|41330.9|41316.9|41337.4|41323.4|41306.4|41292.4|0
1741817700000|2025-03-12 22:15:00|41331.4|41317.4|41349.4|41335.4|41351.9|41337.9|41331.4|41317.4|0
1741818000000|2025-03-12 22:20:00|41348.9|41334.9|41366.9|41352.9|41376.4|41362.4|41348.9|41334.9|0
1741818300000|2025-03-12 22:25:00|41367.4|41353.4|41365.1|41351.1|41375.4|41361.4|41363.5|41349.5|0
1741818600000|2025-03-12 22:30:00|41365.6|41351.6|41348.6|41334.6|41373.1|41359.1|41346.6|41332.6|0
1741818900000|2025-03-12 22:35:00|41349.1|41335.1|41369.1|41355.1|41373.1|41359.1|41347.1|41333.1|0
1741819200000|2025-03-12 22:40:00|41369.6|41355.6|41375.6|41361.6|41377.1|41363.1|41366.1|41352.1|0
1741819500000|2025-03-12 22:45:00|41376.1|41362.1|41359.6|41345.6|41385.6|41371.6|41355.1|41341.1|0
1741819800000|2025-03-12 22:50:00|41358.1|41344.1|41360.6|41346.6|41367.1|41353.1|41355.1|41341.1|0
1741820100000|2025-03-12 22:55:00|41361.1|41347.1|41381.1|41367.1|41382.6|41368.6|41361.1|41347.1|0
1741820400000|2025-03-12 23:00:00|41380.6|41366.6|41400.6|41386.6|41409.6|41395.6|41376.1|41362.1|0
1741820700000|2025-03-12 23:05:00|41400.1|41386.1|41402.6|41388.6|41409.6|41395.6|41397.6|41383.6|0
1741821000000|2025-03-12 23:10:00|41402.1|41388.1|41394.6|41380.6|41406.1|41392.1|41391.6|41377.6|0
1741821300000|2025-03-12 23:15:00|41394.1|41380.1|41388.6|41374.6|41395.1|41381.1|41385.6|41371.6|0
1741821600000|2025-03-12 23:20:00|41388.1|41374.1|41388.6|41374.6|41398.6|41384.6|41387.1|41373.1|0
1741821900000|2025-03-12 23:25:00|41388.1|41374.1|41392.6|41378.6|41394.1|41380.1|41383.6|41369.6|0
1741822200000|2025-03-12 23:30:00|41392.1|41378.1|41414.6|41400.6|41417.1|41403.1|41385.6|41371.6|0
1741822500000|2025-03-12 23:35:00|41415.1|41401.1|41388.6|41374.6|41417.1|41403.1|41387.6|41373.6|0
1741822800000|2025-03-12 23:40:00|41389.1|41375.1|41402.6|41388.6|41408.1|41394.1|41387.6|41373.6|0
1741823100000|2025-03-12 23:45:00|41402.1|41388.1|41410.1|41396.1|41411.6|41397.6|41396.1|41382.1|0
1741823400000|2025-03-12 23:50:00|41409.6|41395.6|41436.1|41422.1|41437.6|41423.6|41409.1|41395.1|0
1741823700000|2025-03-12 23:55:00|41435.6|41421.6|41431.6|41417.6|41435.6|41421.6|41417.6|41403.6|0
1741824000000|2025-03-13 00:00:00|41436.1|41422.1|41429.1|41415.1|41448.6|41434.6|41423.1|41409.1|0
1741824300000|2025-03-13 00:05:00|41428.6|41414.6|41434.1|41420.1|41443.6|41429.6|41427.1|41413.1|0
1741824600000|2025-03-13 00:10:00|41435.1|41421.1|41429.1|41415.1|41439.6|41425.6|41426.6|41412.6|0
1741824900000|2025-03-13 00:15:00|41428.6|41414.6|41413.1|41399.1|41428.6|41414.6|41410.6|41396.6|0
1741825200000|2025-03-13 00:20:00|41413.6|41399.6|41416.6|41402.6|41419.1|41405.1|41407.6|41393.6|0
1741825500000|2025-03-13 00:25:00|41416.1|41402.1|41405.1|41391.1|41420.6|41406.6|41402.6|41388.6|0
1741825800000|2025-03-13 00:30:00|41405.6|41391.6|41394.6|41380.6|41405.6|41391.6|41392.6|41378.6|0
1741826100000|2025-03-13 00:35:00|41395.1|41381.1|41393.6|41379.6|41401.1|41387.1|41388.6|41374.6|0
1741826400000|2025-03-13 00:40:00|41392.6|41378.6|41386.6|41372.6|41393.6|41379.6|41382.6|41368.6|0
1741826700000|2025-03-13 00:45:00|41387.1|41373.1|41386.6|41372.6|41390.1|41376.1|41372.6|41358.6|0
1741827000000|2025-03-13 00:50:00|41387.1|41373.1|41393.6|41379.6|41393.6|41379.6|41370.6|41356.6|0
1741827300000|2025-03-13 00:55:00|41393.1|41379.1|41377.6|41363.6|41397.6|41383.6|41376.1|41362.1|0
1741827600000|2025-03-13 01:00:00|41377.1|41363.1|41352.6|41338.6|41386.6|41372.6|41351.1|41337.1|0
1741827900000|2025-03-13 01:05:00|41352.1|41338.1|41346.6|41332.6|41363.6|41349.6|41342.6|41328.6|0
1741828200000|2025-03-13 01:10:00|41346.1|41332.1|41368.6|41354.6|41371.6|41357.6|41344.1|41330.1|0
1741828500000|2025-03-13 01:15:00|41367.1|41353.1|41369.1|41355.1|41378.1|41364.1|41359.6|41345.6|0
1741828800000|2025-03-13 01:20:00|41366.6|41352.6|41363.1|41349.1|41370.1|41356.1|41353.6|41339.6|0
1741829100000|2025-03-13 01:25:00|41361.6|41347.6|41364.6|41350.6|41368.6|41354.6|41357.1|41343.1|0
1741829400000|2025-03-13 01:30:00|41363.6|41349.6|41353.1|41339.1|41368.6|41354.6|41340.6|41326.6|0
1741829700000|2025-03-13 01:35:00|41353.6|41339.6|41353.6|41339.6|41354.6|41340.6|41338.6|41324.6|0
1741830000000|2025-03-13 01:40:00|41357.6|41343.6|41364.6|41350.6|41366.6|41352.6|41349.6|41335.6|0
1741830300000|2025-03-13 01:45:00|41364.1|41350.1|41365.1|41351.1|41366.1|41352.1|41356.1|41342.1|0
1741830600000|2025-03-13 01:50:00|41366.6|41352.6|41379.6|41365.6|41382.1|41368.1|41362.6|41348.6|0
1741830900000|2025-03-13 01:55:00|41379.1|41365.1|41399.6|41385.6|41400.6|41386.6|41378.6|41364.6|0
1741831200000|2025-03-13 02:00:00|41397.6|41383.6|41393.1|41379.1|41401.6|41387.6|41389.6|41375.6|0
1741831500000|2025-03-13 02:05:00|41391.6|41377.6|41392.6|41378.6|41398.6|41384.6|41388.6|41374.6|0
1741831800000|2025-03-13 02:10:00|41393.1|41379.1|41394.6|41380.6|41402.1|41388.1|41391.6|41377.6|0
1741832100000|2025-03-13 02:15:00|41394.1|41380.1|41369.6|41355.6|41405.6|41391.6|41369.6|41355.6|0
1741832400000|2025-03-13 02:20:00|41369.1|41355.1|41365.6|41351.6|41373.1|41359.1|41360.1|41346.1|0
1741832700000|2025-03-13 02:25:00|41366.1|41352.1|41367.1|41353.1|41369.1|41355.1|41361.1|41347.1|0
1741833000000|2025-03-13 02:30:00|41367.6|41353.6|41366.1|41352.1|41370.1|41356.1|41356.1|41342.1|0
1741833300000|2025-03-13 02:35:00|41365.6|41351.6|41367.1|41353.1|41374.1|41360.1|41361.6|41347.6|0
1741833600000|2025-03-13 02:40:00|41368.1|41354.1|41368.6|41354.6|41373.1|41359.1|41362.6|41348.6|0
1741833900000|2025-03-13 02:45:00|41369.1|41355.1|41365.6|41351.6|41372.6|41358.6|41364.1|41350.1|0
1741834200000|2025-03-13 02:50:00|41366.1|41352.1|41363.1|41349.1|41369.1|41355.1|41361.6|41347.6|0
1741834500000|2025-03-13 02:55:00|41362.6|41348.6|41356.6|41342.6|41363.1|41349.1|41346.6|41332.6|0
1741834800000|2025-03-13 03:00:00|41357.1|41343.1|41351.6|41337.6|41362.1|41348.1|41348.6|41334.6|0
1741835100000|2025-03-13 03:05:00|41352.1|41338.1|41333.6|41319.6|41359.1|41345.1|41330.1|41316.1|0
1741835400000|2025-03-13 03:10:00|41332.6|41318.6|41343.6|41329.6|41346.6|41332.6|41329.6|41315.6|0
1741835700000|2025-03-13 03:15:00|41343.1|41329.1|41344.6|41330.6|41347.1|41333.1|41333.6|41319.6|0
1741836000000|2025-03-13 03:20:00|41345.1|41331.1|41349.6|41335.6|41355.6|41341.6|41341.6|41327.6|0
1741836300000|2025-03-13 03:25:00|41350.6|41336.6|41318.6|41304.6|41351.6|41337.6|41313.6|41299.6|0
1741836600000|2025-03-13 03:30:00|41319.6|41305.6|41301.1|41287.1|41320.6|41306.6|41297.1|41283.1|0
1741836900000|2025-03-13 03:35:00|41300.6|41286.6|41287.6|41273.6|41302.1|41288.1|41255.1|41241.1|0
1741837200000|2025-03-13 03:40:00|41287.1|41273.1|41296.1|41282.1|41296.1|41282.1|41285.6|41271.6|0
1741837500000|2025-03-13 03:45:00|41296.6|41282.6|41292.6|41278.6|41299.6|41285.6|41288.6|41274.6|0
1741837800000|2025-03-13 03:50:00|41293.1|41279.1|41287.6|41273.6|41294.6|41280.6|41279.1|41265.1|0
1741838100000|2025-03-13 03:55:00|41287.1|41273.1|41272.1|41258.1|41288.1|41274.1|41266.6|41252.6|0
1741838400000|2025-03-13 04:00:00|41271.6|41257.6|41287.1|41273.1|41288.1|41274.1|41269.1|41255.1|0
1741838700000|2025-03-13 04:05:00|41284.1|41270.1|41297.1|41283.1|41300.1|41286.1|41278.6|41264.6|0
1741839000000|2025-03-13 04:10:00|41297.6|41283.6|41294.1|41280.1|41301.6|41287.6|41292.6|41278.6|0
1741839300000|2025-03-13 04:15:00|41294.6|41280.6|41286.1|41272.1|41299.6|41285.6|41281.6|41267.6|0
1741839600000|2025-03-13 04:20:00|41286.6|41272.6|41286.1|41272.1|41290.6|41276.6|41276.6|41262.6|0
1741839900000|2025-03-13 04:25:00|41285.6|41271.6|41271.6|41257.6|41285.6|41271.6|41263.6|41249.6|0
1741840200000|2025-03-13 04:30:00|41270.6|41256.6|41246.1|41232.1|41272.6|41258.6|41240.6|41226.6|0
1741840500000|2025-03-13 04:35:00|41245.6|41231.6|41249.1|41235.1|41253.6|41239.6|41240.1|41226.1|0
1741840800000|2025-03-13 04:40:00|41248.6|41234.6|41249.6|41235.6|41249.6|41235.6|41217.6|41203.6|0
1741841100000|2025-03-13 04:45:00|41249.1|41235.1|41253.1|41239.1|41262.1|41248.1|41243.6|41229.6|0
1741841400000|2025-03-13 04:50:00|41254.6|41240.6|41252.6|41238.6|41259.1|41245.1|41237.6|41223.6|0
1741841700000|2025-03-13 04:55:00|41253.1|41239.1|41246.6|41232.6|41253.6|41239.6|41227.1|41213.1|0
1741842000000|2025-03-13 05:00:00|41244.1|41230.1|41246.6|41232.6|41254.1|41240.1|41232.1|41218.1|0
1741842300000|2025-03-13 05:05:00|41247.6|41233.6|41236.6|41222.6|41248.6|41234.6|41232.6|41218.6|0
1741842600000|2025-03-13 05:10:00|41237.1|41223.1|41237.6|41223.6|41246.6|41232.6|41229.6|41215.6|0
1741842900000|2025-03-13 05:15:00|41238.1|41224.1|41227.1|41213.1|41240.1|41226.1|41216.6|41202.6|0
1741843200000|2025-03-13 05:20:00|41229.1|41215.1|41253.6|41239.6|41254.1|41240.1|41224.1|41210.1|0
1741843500000|2025-03-13 05:25:00|41253.1|41239.1|41246.1|41232.1|41260.1|41246.1|41244.1|41230.1|0
1741843800000|2025-03-13 05:30:00|41246.6|41232.6|41198.6|41184.6|41247.6|41233.6|41196.6|41182.6|0
1741844100000|2025-03-13 05:35:00|41199.6|41185.6|41196.6|41182.6|41204.6|41190.6|41186.1|41172.1|0
1741844400000|2025-03-13 05:40:00|41196.1|41182.1|41213.1|41199.1|41213.1|41199.1|41189.6|41175.6|0
1741844700000|2025-03-13 05:45:00|41212.6|41198.6|41226.6|41212.6|41226.6|41212.6|41196.1|41182.1|0
1741845000000|2025-03-13 05:50:00|41227.1|41213.1|41222.6|41208.6|41228.1|41214.1|41215.6|41201.6|0
1741845300000|2025-03-13 05:55:00|41223.1|41209.1|41228.1|41214.1|41233.6|41219.6|41222.6|41208.6|0
1741845600000|2025-03-13 06:00:00|41228.6|41214.6|41209.1|41195.1|41238.6|41224.6|41206.1|41192.1|0
1741845900000|2025-03-13 06:05:00|41209.6|41195.6|41163.1|41149.1|41210.1|41196.1|41159.1|41145.1|0
1741846200000|2025-03-13 06:10:00|41165.1|41151.1|41193.6|41179.6|41201.6|41187.6|41164.6|41150.6|0
1741846500000|2025-03-13 06:15:00|41194.6|41180.6|41175.6|41161.6|41199.6|41185.6|41164.1|41150.1|0
1741846800000|2025-03-13 06:20:00|41177.1|41163.1|41155.1|41141.1|41183.1|41169.1|41153.6|41139.6|0
1741847100000|2025-03-13 06:25:00|41159.1|41145.1|41212.1|41198.1|41214.1|41200.1|41158.6|41144.6|0
1741847400000|2025-03-13 06:30:00|41210.6|41196.6|41214.1|41200.1|41229.1|41215.1|41198.6|41184.6|0
1741847700000|2025-03-13 06:35:00|41214.6|41200.6|41192.6|41178.6|41218.6|41204.6|41190.6|41176.6|0
1741848000000|2025-03-13 06:40:00|41191.6|41177.6|41205.1|41191.1|41213.1|41199.1|41191.6|41177.6|0
1741848300000|2025-03-13 06:45:00|41206.1|41192.1|41254.1|41240.1|41255.6|41241.6|41201.1|41187.1|0
1741848600000|2025-03-13 06:50:00|41254.6|41240.6|41253.6|41239.6|41268.6|41254.6|41250.1|41236.1|0
1741848900000|2025-03-13 06:55:00|41255.1|41241.1|41253.6|41239.6|41264.1|41250.1|41247.6|41233.6|0
1741849200000|2025-03-13 07:00:00|41257.6|41243.6|41256.6|41242.6|41272.1|41258.1|41249.1|41235.1|0
1741849500000|2025-03-13 07:05:00|41259.1|41245.1|41210.6|41196.6|41260.6|41246.6|41206.6|41192.6|0
1741849800000|2025-03-13 07:10:00|41211.1|41197.1|41217.1|41203.1|41218.6|41204.6|41194.6|41180.6|0
1741850100000|2025-03-13 07:15:00|41217.6|41203.6|41212.6|41198.6|41234.1|41220.1|41202.6|41188.6|0
1741850400000|2025-03-13 07:20:00|41214.6|41200.6|41244.1|41230.1|41260.6|41246.6|41214.6|41200.6|0
1741850700000|2025-03-13 07:25:00|41243.6|41229.6|41233.6|41219.6|41245.1|41231.1|41215.6|41201.6|0
1741851000000|2025-03-13 07:30:00|41236.1|41222.1|41224.1|41210.1|41246.1|41232.1|41222.6|41208.6|0
1741851300000|2025-03-13 07:35:00|41224.6|41210.6|41172.6|41158.6|41226.6|41212.6|41170.6|41156.6|0
1741851600000|2025-03-13 07:40:00|41171.1|41157.1|41171.6|41157.6|41199.1|41185.1|41168.6|41154.6|0
1741851900000|2025-03-13 07:45:00|41175.1|41161.1|41205.1|41191.1|41206.1|41192.1|41169.1|41155.1|0
1741852200000|2025-03-13 07:50:00|41203.6|41189.6|41143.1|41129.1|41208.6|41194.6|41138.1|41124.1|0
1741852500000|2025-03-13 07:55:00|41149.1|41135.1|41161.1|41147.1|41161.1|41147.1|41137.1|41123.1|0
1741852800000|2025-03-13 08:00:00|41155.6|41141.6|41171.1|41157.1|41183.6|41169.6|41133.1|41119.1|0
1741853100000|2025-03-13 08:05:00|41177.6|41163.6|41176.6|41162.6|41178.1|41164.1|41133.6|41119.6|0
1741853400000|2025-03-13 08:10:00|41172.1|41158.1|41157.6|41143.6|41191.1|41177.1|41154.1|41140.1|0
1741853700000|2025-03-13 08:15:00|41157.1|41143.1|41131.1|41117.1|41171.6|41157.6|41103.6|41089.6|0
1741854000000|2025-03-13 08:20:00|41131.6|41117.6|41162.1|41148.1|41172.1|41158.1|41126.1|41112.1|0
1741854300000|2025-03-13 08:25:00|41161.1|41147.1|41196.1|41182.1|41201.1|41187.1|41161.1|41147.1|0
1741854600000|2025-03-13 08:30:00|41195.1|41181.1|41189.1|41175.1|41206.1|41192.1|41181.6|41167.6|0
1741854900000|2025-03-13 08:35:00|41195.1|41181.1|41168.1|41154.1|41201.1|41187.1|41163.6|41149.6|0
1741855200000|2025-03-13 08:40:00|41171.1|41157.1|41191.6|41177.6|41196.6|41182.6|41156.1|41142.1|0
1741855500000|2025-03-13 08:45:00|41194.1|41180.1|41210.6|41196.6|41217.1|41203.1|41186.6|41172.6|0
1741855800000|2025-03-13 08:50:00|41211.6|41197.6|41209.1|41195.1|41226.6|41212.6|41205.1|41191.1|0
1741856100000|2025-03-13 08:55:00|41208.6|41194.6|41229.1|41215.1|41230.6|41216.6|41204.1|41190.1|0
1741856400000|2025-03-13 09:00:00|41227.1|41213.1|41203.1|41189.1|41236.6|41222.6|41202.1|41188.1|0
1741856700000|2025-03-13 09:05:00|41203.6|41189.6|41196.1|41182.1|41210.1|41196.1|41182.6|41168.6|0
1741857000000|2025-03-13 09:10:00|41197.1|41183.1|41241.6|41227.6|41243.6|41229.6|41196.1|41182.1|0
1741857300000|2025-03-13 09:15:00|41242.1|41228.1|41268.1|41254.1|41272.6|41258.6|41239.6|41225.6|0
1741857600000|2025-03-13 09:20:00|41265.6|41251.6|41287.6|41273.6|41296.1|41282.1|41264.1|41250.1|0
1741857900000|2025-03-13 09:25:00|41285.1|41271.1|41292.6|41278.6|41295.1|41281.1|41275.6|41261.6|0
1741858200000|2025-03-13 09:30:00|41294.1|41280.1|41302.6|41288.6|41313.6|41299.6|41291.1|41277.1|0
1741858500000|2025-03-13 09:35:00|41303.1|41289.1|41315.1|41301.1|41324.6|41310.6|41297.1|41283.1|0
1741858800000|2025-03-13 09:40:00|41314.6|41300.6|41329.6|41315.6|41330.6|41316.6|41307.6|41293.6|0
1741859100000|2025-03-13 09:45:00|41330.1|41316.1|41332.6|41318.6|41347.1|41333.1|41325.1|41311.1|0
1741859400000|2025-03-13 09:50:00|41331.6|41317.6|41348.6|41334.6|41353.1|41339.1|41331.6|41317.6|0
1741859700000|2025-03-13 09:55:00|41349.1|41335.1|41364.6|41350.6|41368.6|41354.6|41342.1|41328.1|0
1741860000000|2025-03-13 10:00:00|41365.1|41351.1|41363.1|41349.1|41381.6|41367.6|41360.6|41346.6|0
1741860300000|2025-03-13 10:05:00|41362.1|41348.1|41354.1|41340.1|41363.1|41349.1|41347.1|41333.1|0
1741860600000|2025-03-13 10:10:00|41353.1|41339.1|41371.1|41357.1|41371.1|41357.1|41353.1|41339.1|0
1741860900000|2025-03-13 10:15:00|41372.1|41358.1|41361.6|41347.6|41374.6|41360.6|41353.1|41339.1|0
1741861200000|2025-03-13 10:20:00|41362.1|41348.1|41369.1|41355.1|41371.1|41357.1|41358.1|41344.1|0
1741861500000|2025-03-13 10:25:00|41370.1|41356.1|41372.6|41358.6|41385.6|41371.6|41368.1|41354.1|0
1741861800000|2025-03-13 10:30:00|41373.6|41359.6|41367.6|41353.6|41381.1|41367.1|41367.1|41353.1|0
1741862100000|2025-03-13 10:35:00|41367.1|41353.1|41381.1|41367.1|41387.6|41373.6|41367.1|41353.1|0
1741862400000|2025-03-13 10:40:00|41381.6|41367.6|41387.6|41373.6|41390.6|41376.6|41376.1|41362.1|0
1741862700000|2025-03-13 10:45:00|41388.1|41374.1|41386.6|41372.6|41389.6|41375.6|41381.1|41367.1|0
1741863000000|2025-03-13 10:50:00|41385.6|41371.6|41355.6|41341.6|41385.6|41371.6|41350.6|41336.6|0
1741863300000|2025-03-13 10:55:00|41355.1|41341.1|41338.1|41324.1|41362.6|41348.6|41320.6|41306.6|0
1741863600000|2025-03-13 11:00:00|41337.6|41323.6|41331.6|41317.6|41350.6|41336.6|41321.1|41307.1|0
1741863900000|2025-03-13 11:05:00|41332.1|41318.1|41303.1|41289.1|41340.6|41326.6|41301.1|41287.1|0
1741864200000|2025-03-13 11:10:00|41302.1|41288.1|41312.1|41298.1|41321.1|41307.1|41302.1|41288.1|0
1741864500000|2025-03-13 11:15:00|41311.6|41297.6|41288.1|41274.1|41336.6|41322.6|41282.6|41268.6|0
1741864800000|2025-03-13 11:20:00|41290.1|41276.1|41285.6|41271.6|41290.1|41276.1|41276.1|41262.1|0
1741865100000|2025-03-13 11:25:00|41286.1|41272.1|41289.6|41275.6|41291.6|41277.6|41259.6|41245.6|0
1741865400000|2025-03-13 11:30:00|41288.6|41274.6|41292.1|41278.1|41321.6|41307.6|41284.6|41270.6|0
1741865700000|2025-03-13 11:35:00|41292.6|41278.6|41249.6|41235.6|41300.6|41286.6|41242.6|41228.6|0
1741866000000|2025-03-13 11:40:00|41250.1|41236.1|41235.6|41221.6|41261.6|41247.6|41232.1|41218.1|0
1741866300000|2025-03-13 11:45:00|41235.1|41221.1|41248.6|41234.6|41249.6|41235.6|41218.6|41204.6|0
1741866600000|2025-03-13 11:50:00|41247.6|41233.6|41282.6|41268.6|41285.1|41271.1|41245.6|41231.6|0
1741866900000|2025-03-13 11:55:00|41283.6|41269.6|41286.6|41272.6|41303.1|41289.1|41229.1|41215.1|0
1741867200000|2025-03-13 12:00:00|41278.6|41264.6|41241.6|41227.6|41288.6|41274.6|41218.1|41204.1|0
1741867500000|2025-03-13 12:05:00|41243.1|41229.1|41188.6|41174.6|41247.6|41233.6|41185.1|41171.1|0
1741867800000|2025-03-13 12:10:00|41190.1|41176.1|41190.1|41176.1|41206.1|41192.1|41181.6|41167.6|0
1741868100000|2025-03-13 12:15:00|41189.6|41175.6|41206.6|41192.6|41227.1|41213.1|41187.1|41173.1|0
1741868400000|2025-03-13 12:20:00|41204.1|41190.1|41236.1|41222.1|41239.1|41225.1|41194.6|41180.6|0
1741868700000|2025-03-13 12:25:00|41235.6|41221.6|41230.6|41216.6|41241.1|41227.1|41217.6|41203.6|0
1741869000000|2025-03-13 12:30:00|41238.1|41224.1|41272.1|41258.1|41358.1|41344.1|41229.1|41215.1|0
1741869300000|2025-03-13 12:35:00|41275.1|41261.1|41264.1|41250.1|41294.1|41280.1|41245.1|41231.1|0
1741869600000|2025-03-13 12:40:00|41269.1|41255.1|41267.6|41253.6|41297.1|41283.1|41260.6|41246.6|0
1741869900000|2025-03-13 12:45:00|41266.1|41252.1|41246.1|41232.1|41266.1|41252.1|41232.1|41218.1|0
1741870200000|2025-03-13 12:50:00|41243.6|41229.6|41264.6|41250.6|41290.6|41276.6|41242.1|41228.1|0
1741870500000|2025-03-13 12:55:00|41263.6|41249.6|41284.6|41270.6|41286.1|41272.1|41259.1|41245.1|0
1741870800000|2025-03-13 13:00:00|41283.6|41269.6|41331.1|41317.1|41338.6|41324.6|41283.6|41269.6|0
1741871100000|2025-03-13 13:05:00|41330.1|41316.1|41319.1|41305.1|41332.6|41318.6|41294.1|41280.1|0
1741871400000|2025-03-13 13:10:00|41314.6|41300.6|41315.6|41301.6|41330.1|41316.1|41284.1|41270.1|0
1741871700000|2025-03-13 13:15:00|41316.6|41302.6|41330.6|41316.6|41339.6|41325.6|41308.1|41294.1|0
1741872000000|2025-03-13 13:20:00|41329.1|41315.1|41325.1|41311.1|41330.6|41316.6|41309.6|41295.6|0
1741872300000|2025-03-13 13:25:00|41326.6|41312.6|41274.1|41260.1|41344.6|41330.6|41272.6|41258.6|0
1741872600000|2025-03-13 13:30:00|41279.6|41265.6|41284.1|41270.1|41288.6|41274.6|41182.6|41168.6|0
1741872900000|2025-03-13 13:35:00|41287.6|41273.6|41282.6|41268.6|41332.6|41318.6|41256.6|41242.6|0
1741873200000|2025-03-13 13:40:00|41288.6|41274.6|41253.1|41239.1|41322.1|41308.1|41250.6|41236.6|0
1741873500000|2025-03-13 13:45:00|41251.6|41237.6|41193.6|41179.6|41263.6|41249.6|41193.6|41179.6|0
1741873800000|2025-03-13 13:50:00|41195.6|41181.6|41170.1|41156.1|41216.1|41202.1|41156.6|41142.6|0
1741874100000|2025-03-13 13:55:00|41167.6|41153.6|41168.1|41154.1|41173.1|41159.1|41111.6|41097.6|0
1741874400000|2025-03-13 14:00:00|41158.1|41144.1|41196.1|41182.1|41243.1|41229.1|41148.6|41134.6|0
1741874700000|2025-03-13 14:05:00|41194.1|41180.1|41239.6|41225.6|41263.6|41249.6|41194.1|41180.1|0
1741875000000|2025-03-13 14:10:00|41240.1|41226.1|41330.1|41316.1|41332.6|41318.6|41228.6|41214.6|0
1741875300000|2025-03-13 14:15:00|41333.1|41319.1|41335.1|41321.1|41349.6|41335.6|41297.6|41283.6|0
1741875600000|2025-03-13 14:20:00|41336.1|41322.1|41315.1|41301.1|41348.1|41334.1|41271.1|41257.1|0
1741875900000|2025-03-13 14:25:00|41315.6|41301.6|41253.6|41239.6|41359.1|41345.1|41249.6|41235.6|0
1741876200000|2025-03-13 14:30:00|41257.6|41243.6|41261.6|41247.6|41330.6|41316.6|41255.6|41241.6|0
1741876500000|2025-03-13 14:35:00|41265.1|41251.1|41204.6|41190.6|41281.6|41267.6|41183.6|41169.6|0
1741876800000|2025-03-13 14:40:00|41205.1|41191.1|41220.6|41206.6|41229.1|41215.1|41175.1|41161.1|0
1741877100000|2025-03-13 14:45:00|41214.1|41200.1|41174.6|41160.6|41224.6|41210.6|41162.1|41148.1|0
1741877400000|2025-03-13 14:50:00|41173.6|41159.6|41191.6|41177.6|41235.1|41221.1|41171.1|41157.1|0
1741877700000|2025-03-13 14:55:00|41187.6|41173.6|41150.1|41136.1|41196.6|41182.6|41123.1|41109.1|0
1741878000000|2025-03-13 15:00:00|41157.1|41143.1|41177.1|41163.1|41197.1|41183.1|41157.1|41143.1|0
1741878300000|2025-03-13 15:05:00|41174.6|41160.6|41091.1|41077.1|41200.6|41186.6|41087.1|41073.1|0
1741878600000|2025-03-13 15:10:00|41097.1|41083.1|41071.6|41057.6|41110.6|41096.6|41054.6|41040.6|0
1741878900000|2025-03-13 15:15:00|41072.6|41058.6|41069.6|41055.6|41073.6|41059.6|41040.6|41026.6|0
1741879200000|2025-03-13 15:20:00|41062.6|41048.6|41060.6|41046.6|41069.1|41055.1|41032.1|41018.1|0
1741879500000|2025-03-13 15:25:00|41065.1|41051.1|41024.6|41010.6|41078.1|41064.1|41012.6|40998.6|0
1741879800000|2025-03-13 15:30:00|41020.6|41006.6|41029.1|41015.1|41055.6|41041.6|41011.6|40997.6|0
1741880100000|2025-03-13 15:35:00|41028.6|41014.6|40935.6|40921.6|41028.6|41014.6|40913.6|40899.6|0
1741880400000|2025-03-13 15:40:00|40938.1|40924.1|40993.6|40979.6|41045.1|41031.1|40901.6|40887.6|0
1741880700000|2025-03-13 15:45:00|40989.1|40975.1|40994.1|40980.1|41005.1|40991.1|40940.1|40926.1|0
1741881000000|2025-03-13 15:50:00|40997.6|40983.6|40918.1|40904.1|40997.6|40983.6|40914.1|40900.1|0
1741881300000|2025-03-13 15:55:00|40923.6|40909.6|40876.1|40862.1|40923.6|40909.6|40871.1|40857.1|0
1741881600000|2025-03-13 16:00:00|40880.1|40866.1|40927.6|40913.6|40939.6|40925.6|40865.6|40851.6|0
1741881900000|2025-03-13 16:05:00|40927.1|40913.1|40963.6|40949.6|40966.1|40952.1|40874.6|40860.6|0
1741882200000|2025-03-13 16:10:00|40961.6|40947.6|40918.6|40904.6|40978.1|40964.1|40918.1|40904.1|0
1741882500000|2025-03-13 16:15:00|40915.6|40901.6|40911.1|40897.1|40920.6|40906.6|40872.6|40858.6|0
1741882800000|2025-03-13 16:20:00|40911.6|40897.6|40868.6|40854.6|40924.1|40910.1|40859.6|40845.6|0
1741883100000|2025-03-13 16:25:00|40873.1|40859.1|40867.6|40853.6|40886.1|40872.1|40855.6|40841.6|0
1741883400000|2025-03-13 16:30:00|40866.6|40852.6|40944.6|40930.6|40948.1|40934.1|40849.1|40835.1|0
1741883700000|2025-03-13 16:35:00|40937.6|40923.6|40988.6|40974.6|40992.1|40978.1|40914.1|40900.1|0
1741884000000|2025-03-13 16:40:00|40992.6|40978.6|40908.6|40894.6|40994.1|40980.1|40904.1|40890.1|0
1741884300000|2025-03-13 16:45:00|40906.6|40892.6|40844.6|40830.6|40926.1|40912.1|40804.1|40790.1|0
1741884600000|2025-03-13 16:50:00|40846.6|40832.6|40849.1|40835.1|40904.1|40890.1|40828.6|40814.6|0
1741884900000|2025-03-13 16:55:00|40847.6|40833.6|40882.1|40868.1|40884.6|40870.6|40831.6|40817.6|0
1741885200000|2025-03-13 17:00:00|40883.6|40869.6|40895.6|40881.6|40902.1|40888.1|40843.6|40829.6|0
1741885500000|2025-03-13 17:05:00|40901.1|40887.1|40845.6|40831.6|40930.6|40916.6|40838.6|40824.6|0
1741885800000|2025-03-13 17:10:00|40848.1|40834.1|40826.6|40812.6|40853.1|40839.1|40802.1|40788.1|0
1741886100000|2025-03-13 17:15:00|40827.6|40813.6|40769.1|40755.1|40830.1|40816.1|40760.6|40746.6|0
1741886400000|2025-03-13 17:20:00|40772.1|40758.1|40777.6|40763.6|40817.1|40803.1|40771.6|40757.6|0
1741886700000|2025-03-13 17:25:00|40773.6|40759.6|40789.1|40775.1|40805.6|40791.6|40761.6|40747.6|0
1741887000000|2025-03-13 17:30:00|40779.1|40765.1|40722.6|40708.6|40788.6|40774.6|40721.6|40707.6|0
1741887300000|2025-03-13 17:35:00|40718.6|40704.6|40688.6|40674.6|40727.6|40713.6|40684.1|40670.1|0
1741887600000|2025-03-13 17:40:00|40691.1|40677.1|40687.6|40673.6|40717.1|40703.1|40674.1|40660.1|0
1741887900000|2025-03-13 17:45:00|40686.6|40672.6|40674.6|40660.6|40693.6|40679.6|40658.1|40644.1|0
1741888200000|2025-03-13 17:50:00|40676.1|40662.1|40718.1|40704.1|40720.1|40706.1|40669.6|40655.6|0
1741888500000|2025-03-13 17:55:00|40717.6|40703.6|40677.6|40663.6|40721.1|40707.1|40669.6|40655.6|0
1741888800000|2025-03-13 18:00:00|40671.1|40657.1|40756.1|40742.1|40771.6|40757.6|40668.6|40654.6|0
1741889100000|2025-03-13 18:05:00|40758.6|40744.6|40797.1|40783.1|40821.6|40807.6|40746.6|40732.6|0
1741889400000|2025-03-13 18:10:00|40794.6|40780.6|40856.6|40842.6|40881.6|40867.6|40792.6|40778.6|0
1741889700000|2025-03-13 18:15:00|40853.6|40839.6|40812.6|40798.6|40856.1|40842.1|40798.6|40784.6|0
1741890000000|2025-03-13 18:20:00|40804.1|40790.1|40846.6|40832.6|40854.6|40840.6|40800.6|40786.6|0
1741890300000|2025-03-13 18:25:00|40852.1|40838.1|40867.1|40853.1|40868.1|40854.1|40823.1|40809.1|0
1741890600000|2025-03-13 18:30:00|40868.6|40854.6|40875.6|40861.6|40921.1|40907.1|40837.6|40823.6|0
1741890900000|2025-03-13 18:35:00|40878.1|40864.1|40905.6|40891.6|40917.1|40903.1|40874.1|40860.1|0
1741891200000|2025-03-13 18:40:00|40900.6|40886.6|40942.1|40928.1|40948.6|40934.6|40888.6|40874.6|0
1741891500000|2025-03-13 18:45:00|40941.1|40927.1|40948.1|40934.1|40960.6|40946.6|40907.6|40893.6|0
1741891800000|2025-03-13 18:50:00|40950.6|40936.6|40929.6|40915.6|40956.1|40942.1|40884.6|40870.6|0
1741892100000|2025-03-13 18:55:00|40926.6|40912.6|40949.1|40935.1|40950.6|40936.6|40903.1|40889.1|0
1741892400000|2025-03-13 19:00:00|40937.6|40923.6|40915.6|40901.6|40990.1|40976.1|40915.6|40901.6|0
1741892700000|2025-03-13 19:05:00|40912.6|40898.6|40865.6|40851.6|40922.6|40908.6|40853.1|40839.1|0
1741893000000|2025-03-13 19:10:00|40858.6|40844.6|40897.1|40883.1|40918.6|40904.6|40858.1|40844.1|0
1741893300000|2025-03-13 19:15:00|40904.6|40890.6|40917.1|40903.1|40925.6|40911.6|40887.1|40873.1|0
1741893600000|2025-03-13 19:20:00|40914.1|40900.1|40877.6|40863.6|40914.1|40900.1|40873.1|40859.1|0
1741893900000|2025-03-13 19:25:00|40879.1|40865.1|40820.1|40806.1|40882.6|40868.6|40781.1|40767.1|0
1741894200000|2025-03-13 19:30:00|40824.1|40810.1|40849.1|40835.1|40859.1|40845.1|40790.1|40776.1|0
1741894500000|2025-03-13 19:35:00|40835.6|40821.6|40758.6|40744.6|40845.1|40831.1|40754.6|40740.6|0
1741894800000|2025-03-13 19:40:00|40759.6|40745.6|40822.1|40808.1|40825.6|40811.6|40759.1|40745.1|0
1741895100000|2025-03-13 19:45:00|40819.6|40805.6|40824.6|40810.6|40846.6|40832.6|40795.6|40781.6|0
1741895400000|2025-03-13 19:50:00|40790.6|40776.6|40789.6|40775.6|40813.1|40799.1|40758.6|40744.6|0
1741895700000|2025-03-13 19:55:00|40796.1|40782.1|40814.1|40800.1|40821.6|40807.6|40774.6|40760.6|0
1741896000000|2025-03-13 20:00:00|40814|40800|40864.5|40850.5|40864.5|40850.5|40810.5|40796.5|0
1741896300000|2025-03-13 20:05:00|40861.5|40847.5|40882.5|40868.5|40882.5|40868.5|40848.5|40834.5|0
1741896600000|2025-03-13 20:10:00|40883|40869|40895.5|40881.5|40902|40888|40871.5|40857.5|0
1741896900000|2025-03-13 20:15:00|40896|40882|40864|40850|40897|40883|40864|40850|0
1741897200000|2025-03-13 20:20:00|40864.5|40850.5|40877.5|40863.5|40880|40866|40858|40844|0
1741897500000|2025-03-13 20:25:00|40876|40862|40877.5|40863.5|40880|40866|40870|40856|0
1741897800000|2025-03-13 20:30:00|40876.5|40862.5|40868.5|40854.5|40882.5|40868.5|40867.5|40853.5|0
1741898100000|2025-03-13 20:35:00|40868|40854|40863.5|40849.5|40872.5|40858.5|40858.5|40844.5|0
1741898400000|2025-03-13 20:40:00|40864|40850|40858.5|40844.5|40864|40850|40850.5|40836.5|0
1741898700000|2025-03-13 20:45:00|40857.5|40843.5|40862|40848|40871|40857|40856.5|40842.5|0
1741899000000|2025-03-13 20:50:00|40862.5|40848.5|40865.5|40851.5|40871|40857|40860.5|40846.5|0
1741899300000|2025-03-13 20:55:00|40864|40850|40853.9|40839.9|40868|40854|40851.5|40837.5|0
1741899600000|2025-03-13 21:00:00|40853.7|40839.7|40849.2|40835.2|40855.6|40841.6|40840.6|40826.6|0
1741899900000|2025-03-13 21:05:00|40849.3|40835.3|40837.9|40823.9|40849.3|40835.3|40835.4|40821.4|0
1741900200000|2025-03-13 21:10:00|40839.5|40825.5|40824.2|40810.2|40840.4|40826.4|40822.9|40808.9|0
1741900500000|2025-03-13 21:15:00|40824.1|40810.1|40819.6|40805.6|40829.6|40815.6|40818.8|40804.8|0
1741900800000|2025-03-13 21:20:00|40820.4|40806.4|40821.1|40807.1|40824.8|40810.8|40818.5|40804.5|0
1741901100000|2025-03-13 21:25:00|40820.8|40806.8|40821.1|40807.1|40823.7|40809.7|40816.9|40802.9|0
1741901400000|2025-03-13 21:30:00|40823|40809|40834|40820|40834.1|40820.1|40823|40809|0
1741901700000|2025-03-13 21:35:00|40832.6|40818.6|40828.5|40814.5|40834|40820|40828.5|40814.5|0
1741902000000|2025-03-13 21:40:00|40830.7|40816.7|40831.8|40817.8|40832.6|40818.6|40828.5|40814.5|0
1741902300000|2025-03-13 21:45:00|40832.1|40818.1|40836|40822|40839.2|40825.2|40832.1|40818.1|0
1741902600000|2025-03-13 21:50:00|40836.3|40822.3|40837.2|40823.2|40839.1|40825.1|40834.6|40820.6|0
1741902900000|2025-03-13 21:55:00|40837.7|40823.7|40852.6|40838.6|40852.6|40838.6|40835.3|40821.3|0
1741903200000|2025-03-13 22:00:00|40876.5|40862.5|40877|40863|40893.5|40879.5|40866.5|40852.5|0
1741903500000|2025-03-13 22:05:00|40875.5|40861.5|40909.5|40895.5|40913|40899|40875.5|40861.5|0
1741903800000|2025-03-13 22:10:00|40909|40895|40942|40928|40946.5|40932.5|40904|40890|0
1741904100000|2025-03-13 22:15:00|40942.5|40928.5|40909.5|40895.5|40946|40932|40906|40892|0
1741904400000|2025-03-13 22:20:00|40909|40895|40892.5|40878.5|40913|40899|40889.5|40875.5|0
1741904700000|2025-03-13 22:25:00|40893|40879|40901.5|40887.5|40902|40888|40879.5|40865.5|0
1741905000000|2025-03-13 22:30:00|40902|40888|40929.7|40915.7|40942.7|40928.7|40902|40888|0
1741905300000|2025-03-13 22:35:00|40933.7|40919.7|40957.2|40943.2|40957.7|40943.7|40930.2|40916.2|0
1741905600000|2025-03-13 22:40:00|40956.7|40942.7|40949.2|40935.2|40966.7|40952.7|40935.2|40921.2|0
1741905900000|2025-03-13 22:45:00|40947.7|40933.7|40951.7|40937.7|40954.2|40940.2|40941.7|40927.7|0
1741906200000|2025-03-13 22:50:00|40952.2|40938.2|40964.2|40950.2|40969.2|40955.2|40951.2|40937.2|0
1741906500000|2025-03-13 22:55:00|40963.7|40949.7|40946.2|40932.2|40970.7|40956.7|40938.7|40924.7|0
1741906800000|2025-03-13 23:00:00|40945.2|40931.2|40947.7|40933.7|40954.2|40940.2|40940.7|40926.7|0
1741907100000|2025-03-13 23:05:00|40948.2|40934.2|40975.2|40961.2|40976.2|40962.2|40944.7|40930.7|0
1741907400000|2025-03-13 23:10:00|40976.2|40962.2|40975.7|40961.7|40988.7|40974.7|40973.7|40959.7|0
1741907700000|2025-03-13 23:15:00|40974.2|40960.2|40961.2|40947.2|40974.2|40960.2|40948.2|40934.2|0
1741908000000|2025-03-13 23:20:00|40959.7|40945.7|40976.2|40962.2|40980.2|40966.2|40951.7|40937.7|0
1741908300000|2025-03-13 23:25:00|40975.7|40961.7|40968.2|40954.2|40981.7|40967.7|40968.2|40954.2|0
1741908600000|2025-03-13 23:30:00|40967.2|40953.2|40978.7|40964.7|40979.7|40965.7|40964.2|40950.2|0
1741908900000|2025-03-13 23:35:00|40977.7|40963.7|40950.7|40936.7|40977.7|40963.7|40943.2|40929.2|0
1741909200000|2025-03-13 23:40:00|40951.7|40937.7|40959.7|40945.7|40971.7|40957.7|40951.7|40937.7|0
1741909500000|2025-03-13 23:45:00|40960.2|40946.2|40969.2|40955.2|40971.7|40957.7|40955.7|40941.7|0
1741909800000|2025-03-13 23:50:00|40969.7|40955.7|40972.2|40958.2|40975.7|40961.7|40960.2|40946.2|0
1741910100000|2025-03-13 23:55:00|40971.7|40957.7|40961.7|40947.7|40977.2|40963.2|40956.7|40942.7|0
1741910400000|2025-03-14 00:00:00|40960.7|40946.7|40949.7|40935.7|40970.2|40956.2|40926.2|40912.2|0
1741910700000|2025-03-14 00:05:00|40950.7|40936.7|40967.2|40953.2|40974.7|40960.7|40950.7|40936.7|0
1741911000000|2025-03-14 00:10:00|40967.7|40953.7|40978.7|40964.7|40983.7|40969.7|40966.7|40952.7|0
1741911300000|2025-03-14 00:15:00|40978.2|40964.2|40987.2|40973.2|40992.7|40978.7|40969.2|40955.2|0
1741911600000|2025-03-14 00:20:00|40984.7|40970.7|40986.7|40972.7|40997.7|40983.7|40974.7|40960.7|0
1741911900000|2025-03-14 00:25:00|40989.2|40975.2|40981.2|40967.2|40999.7|40985.7|40978.2|40964.2|0
1741912200000|2025-03-14 00:30:00|40981.7|40967.7|41023.7|41009.7|41028.2|41014.2|40979.7|40965.7|0
1741912500000|2025-03-14 00:35:00|41023.2|41009.2|41027.2|41013.2|41028.7|41014.7|41014.7|41000.7|0
1741912800000|2025-03-14 00:40:00|41026.7|41012.7|41024.7|41010.7|41032.2|41018.2|41016.2|41002.2|0
1741913100000|2025-03-14 00:45:00|41024.2|41010.2|41021.2|41007.2|41024.7|41010.7|41010.7|40996.7|0
1741913400000|2025-03-14 00:50:00|41022.2|41008.2|41021.7|41007.7|41028.7|41014.7|41015.7|41001.7|0
1741913700000|2025-03-14 00:55:00|41021.2|41007.2|41004.7|40990.7|41024.7|41010.7|41001.7|40987.7|0
1741914000000|2025-03-14 01:00:00|41006.2|40992.2|41003.7|40989.7|41011.7|40997.7|41000.7|40986.7|0
1741914300000|2025-03-14 01:05:00|41004.2|40990.2|41003.7|40989.7|41004.7|40990.7|40990.7|40976.7|0
1741914600000|2025-03-14 01:10:00|41004.2|40990.2|41021.7|41007.7|41024.7|41010.7|41001.2|40987.2|0
1741914900000|2025-03-14 01:15:00|41020.7|41006.7|40995.7|40981.7|41023.7|41009.7|40993.2|40979.2|0
1741915200000|2025-03-14 01:20:00|40996.2|40982.2|41005.7|40991.7|41010.7|40996.7|40991.7|40977.7|0
1741915500000|2025-03-14 01:25:00|41005.2|40991.2|41001.2|40987.2|41006.7|40992.7|40998.2|40984.2|0
1741915800000|2025-03-14 01:30:00|41000.2|40986.2|40997.7|40983.7|41000.7|40986.7|40985.2|40971.2|0
1741916100000|2025-03-14 01:35:00|41000.7|40986.7|41009.7|40995.7|41015.2|41001.2|41000.7|40986.7|0
1741916400000|2025-03-14 01:40:00|41009.2|40995.2|41025.7|41011.7|41043.7|41029.7|41009.2|40995.2|0
1741916700000|2025-03-14 01:45:00|41024.7|41010.7|41022.7|41008.7|41030.7|41016.7|41017.2|41003.2|0
1741917000000|2025-03-14 01:50:00|41022.2|41008.2|41029.2|41015.2|41031.7|41017.7|41015.7|41001.7|0
1741917300000|2025-03-14 01:55:00|41029.7|41015.7|41000.7|40986.7|41029.7|41015.7|40998.2|40984.2|0
1741917600000|2025-03-14 02:00:00|40999.7|40985.7|41009.7|40995.7|41012.7|40998.7|40999.7|40985.7|0
1741917900000|2025-03-14 02:05:00|41010.2|40996.2|41006.7|40992.7|41022.2|41008.2|41004.7|40990.7|0
1741918200000|2025-03-14 02:10:00|41007.7|40993.7|41019.7|41005.7|41019.7|41005.7|41006.7|40992.7|0
1741918500000|2025-03-14 02:15:00|41020.2|41006.2|41015.7|41001.7|41022.2|41008.2|41008.7|40994.7|0
1741918800000|2025-03-14 02:20:00|41015.2|41001.2|41026.7|41012.7|41026.7|41012.7|41014.7|41000.7|0
1741919100000|2025-03-14 02:25:00|41027.2|41013.2|41015.7|41001.7|41027.2|41013.2|41015.2|41001.2|0
1741919400000|2025-03-14 02:30:00|41016.2|41002.2|41014.7|41000.7|41023.7|41009.7|41009.7|40995.7|0
1741919700000|2025-03-14 02:35:00|41014.2|41000.2|41016.7|41002.7|41025.7|41011.7|41011.2|40997.2|0
1741920000000|2025-03-14 02:40:00|41017.7|41003.7|41008.7|40994.7|41017.7|41003.7|41004.7|40990.7|0
1741920300000|2025-03-14 02:45:00|41008.2|40994.2|41010.7|40996.7|41015.7|41001.7|41006.7|40992.7|0
1741920600000|2025-03-14 02:50:00|41010.2|40996.2|41035.2|41021.2|41036.7|41022.7|41009.7|40995.7|0
1741920900000|2025-03-14 02:55:00|41034.7|41020.7|41032.7|41018.7|41036.7|41022.7|41029.7|41015.7|0
1741921200000|2025-03-14 03:00:00|41031.2|41017.2|41040.7|41026.7|41045.7|41031.7|41028.7|41014.7|0
1741921500000|2025-03-14 03:05:00|41041.2|41027.2|41031.7|41017.7|41049.2|41035.2|41031.7|41017.7|0
1741921800000|2025-03-14 03:10:00|41032.2|41018.2|41032.2|41018.2|41040.7|41026.7|41027.2|41013.2|0
1741922100000|2025-03-14 03:15:00|41034.2|41020.2|41048.7|41034.7|41049.7|41035.7|41033.7|41019.7|0
1741922400000|2025-03-14 03:20:00|41048.2|41034.2|41043.7|41029.7|41049.7|41035.7|41041.2|41027.2|0
1741922700000|2025-03-14 03:25:00|41044.2|41030.2|41042.7|41028.7|41050.2|41036.2|41041.7|41027.7|0
1741923000000|2025-03-14 03:30:00|41043.2|41029.2|41042.7|41028.7|41050.7|41036.7|41041.7|41027.7|0
1741923300000|2025-03-14 03:35:00|41043.2|41029.2|41042.7|41028.7|41046.2|41032.2|41038.7|41024.7|0
1741923600000|2025-03-14 03:40:00|41041.7|41027.7|41040.7|41026.7|41042.7|41028.7|41037.7|41023.7|0
1741923900000|2025-03-14 03:45:00|41040.2|41026.2|41036.7|41022.7|41041.2|41027.2|41032.2|41018.2|0
1741924200000|2025-03-14 03:50:00|41035.7|41021.7|41037.7|41023.7|41040.2|41026.2|41032.7|41018.7|0
1741924500000|2025-03-14 03:55:00|41037.2|41023.2|41034.7|41020.7|41038.7|41024.7|41029.7|41015.7|0
1741924800000|2025-03-14 04:00:00|41032.7|41018.7|41031.7|41017.7|41036.7|41022.7|41030.7|41016.7|0
1741925100000|2025-03-14 04:05:00|41032.2|41018.2|41030.7|41016.7|41033.7|41019.7|41026.7|41012.7|0
1741925400000|2025-03-14 04:10:00|41030.2|41016.2|41031.7|41017.7|41033.7|41019.7|41025.7|41011.7|0
1741925700000|2025-03-14 04:15:00|41032.2|41018.2|41033.2|41019.2|41037.7|41023.7|41031.2|41017.2|0
1741926000000|2025-03-14 04:20:00|41032.7|41018.7|41037.2|41023.2|41037.7|41023.7|41031.7|41017.7|0
1741926300000|2025-03-14 04:25:00|41037.7|41023.7|41018.7|41004.7|41037.7|41023.7|41016.7|41002.7|0
1741926600000|2025-03-14 04:30:00|41019.2|41005.2|41018.2|41004.2|41028.7|41014.7|41015.7|41001.7|0
1741926900000|2025-03-14 04:35:00|41018.7|41004.7|41016.7|41002.7|41021.2|41007.2|41013.2|40999.2|0
1741927200000|2025-03-14 04:40:00|41015.7|41001.7|41028.7|41014.7|41029.7|41015.7|41015.7|41001.7|0
1741927500000|2025-03-14 04:45:00|41029.2|41015.2|41030.7|41016.7|41036.2|41022.2|41028.2|41014.2|0
1741927800000|2025-03-14 04:50:00|41031.2|41017.2|41035.7|41021.7|41038.2|41024.2|41029.7|41015.7|0
1741928100000|2025-03-14 04:55:00|41035.2|41021.2|41037.7|41023.7|41040.2|41026.2|41034.2|41020.2|0
1741928400000|2025-03-14 05:00:00|41038.2|41024.2|41044.7|41030.7|41045.7|41031.7|41037.7|41023.7|0
1741928700000|2025-03-14 05:05:00|41044.2|41030.2|41041.2|41027.2|41046.2|41032.2|41036.7|41022.7|0
1741929000000|2025-03-14 05:10:00|41042.7|41028.7|41052.7|41038.7|41055.2|41041.2|41042.2|41028.2|0
1741929300000|2025-03-14 05:15:00|41053.7|41039.7|41058.7|41044.7|41060.2|41046.2|41053.7|41039.7|0
1741929600000|2025-03-14 05:20:00|41059.2|41045.2|41035.7|41021.7|41059.7|41045.7|41035.2|41021.2|0
1741929900000|2025-03-14 05:25:00|41036.2|41022.2|41034.7|41020.7|41049.2|41035.2|41033.7|41019.7|0
1741930200000|2025-03-14 05:30:00|41035.2|41021.2|41028.7|41014.7|41038.7|41024.7|41026.2|41012.2|0
1741930500000|2025-03-14 05:35:00|41029.2|41015.2|41023.7|41009.7|41033.7|41019.7|41023.7|41009.7|0
1741930800000|2025-03-14 05:40:00|41024.2|41010.2|41029.2|41015.2|41031.7|41017.7|41024.2|41010.2|0
1741931100000|2025-03-14 05:45:00|41029.7|41015.7|41026.2|41012.2|41032.7|41018.7|41022.7|41008.7|0
1741931400000|2025-03-14 05:50:00|41026.7|41012.7|41024.7|41010.7|41029.2|41015.2|41024.7|41010.7|0
1741931700000|2025-03-14 05:55:00|41024.2|41010.2|41018.2|41004.2|41027.7|41013.7|41013.7|40999.7|0
1741932000000|2025-03-14 06:00:00|41018.7|41004.7|40999.2|40985.2|41023.2|41009.2|40997.7|40983.7|0
1741932300000|2025-03-14 06:05:00|40998.7|40984.7|41008.7|40994.7|41012.2|40998.2|40994.7|40980.7|0
1741932600000|2025-03-14 06:10:00|41009.2|40995.2|41006.2|40992.2|41009.7|40995.7|40994.2|40980.2|0
1741932900000|2025-03-14 06:15:00|41006.7|40992.7|40995.7|40981.7|41009.7|40995.7|40995.7|40981.7|0
1741933200000|2025-03-14 06:20:00|40996.2|40982.2|40995.7|40981.7|41000.7|40986.7|40991.7|40977.7|0
1741933500000|2025-03-14 06:25:00|40996.2|40982.2|40994.7|40980.7|41000.7|40986.7|40991.2|40977.2|0
1741933800000|2025-03-14 06:30:00|40992.2|40978.2|40986.7|40972.7|41003.2|40989.2|40979.2|40965.2|0
1741934100000|2025-03-14 06:35:00|40986.2|40972.2|41004.7|40990.7|41006.7|40992.7|40984.7|40970.7|0
1741934400000|2025-03-14 06:40:00|41005.7|40991.7|41012.7|40998.7|41015.7|41001.7|41002.2|40988.2|0
1741934700000|2025-03-14 06:45:00|41012.2|40998.2|41017.2|41003.2|41027.7|41013.7|41010.7|40996.7|0
1741935000000|2025-03-14 06:50:00|41017.7|41003.7|41026.7|41012.7|41026.7|41012.7|41012.7|40998.7|0
1741935300000|2025-03-14 06:55:00|41026.2|41012.2|41023.2|41009.2|41030.2|41016.2|41019.7|41005.7|0
1741935600000|2025-03-14 07:00:00|41016.7|41002.7|40991.7|40977.7|41024.7|41010.7|40984.2|40970.2|0
1741935900000|2025-03-14 07:05:00|40991.2|40977.2|40968.7|40954.7|40997.7|40983.7|40967.2|40953.2|0
1741936200000|2025-03-14 07:10:00|40967.7|40953.7|40974.7|40960.7|40975.7|40961.7|40959.7|40945.7|0
1741936500000|2025-03-14 07:15:00|40976.7|40962.7|40973.2|40959.2|40976.7|40962.7|40966.2|40952.2|0
1741936800000|2025-03-14 07:20:00|40973.7|40959.7|40978.7|40964.7|40981.7|40967.7|40969.7|40955.7|0
1741937100000|2025-03-14 07:25:00|40979.7|40965.7|40974.2|40960.2|40988.7|40974.7|40973.7|40959.7|0
1741937400000|2025-03-14 07:30:00|40975.7|40961.7|40949.7|40935.7|40975.7|40961.7|40948.7|40934.7|0
1741937700000|2025-03-14 07:35:00|40949.2|40935.2|40965.7|40951.7|40965.7|40951.7|40949.2|40935.2|0
1741938000000|2025-03-14 07:40:00|40966.7|40952.7|40992.7|40978.7|40994.7|40980.7|40966.2|40952.2|0
1741938300000|2025-03-14 07:45:00|40992.2|40978.2|40989.2|40975.2|41008.7|40994.7|40986.2|40972.2|0
1741938600000|2025-03-14 07:50:00|40989.7|40975.7|40987.2|40973.2|40989.7|40975.7|40967.2|40953.2|0
1741938900000|2025-03-14 07:55:00|40987.7|40973.7|40970.7|40956.7|40988.2|40974.2|40958.7|40944.7|0
1741939200000|2025-03-14 08:00:00|40968.2|40954.2|40962.2|40948.2|40976.7|40962.7|40945.7|40931.7|0
1741939500000|2025-03-14 08:05:00|40963.7|40949.7|40971.2|40957.2|40973.7|40959.7|40957.2|40943.2|0
1741939800000|2025-03-14 08:10:00|40969.2|40955.2|40989.7|40975.7|40996.7|40982.7|40962.2|40948.2|0
1741940100000|2025-03-14 08:15:00|40989.2|40975.2|41001.7|40987.7|41006.2|40992.2|40982.7|40968.7|0
1741940400000|2025-03-14 08:20:00|41004.2|40990.2|41028.7|41014.7|41037.2|41023.2|41003.7|40989.7|0
1741940700000|2025-03-14 08:25:00|41028.2|41014.2|41048.7|41034.7|41061.2|41047.2|41025.2|41011.2|0
1741941000000|2025-03-14 08:30:00|41049.2|41035.2|41017.7|41003.7|41060.2|41046.2|41015.7|41001.7|0
1741941300000|2025-03-14 08:35:00|41017.2|41003.2|41030.7|41016.7|41032.7|41018.7|41010.2|40996.2|0
1741941600000|2025-03-14 08:40:00|41030.2|41016.2|41036.2|41022.2|41043.2|41029.2|41021.2|41007.2|0
1741941900000|2025-03-14 08:45:00|41035.2|41021.2|41051.2|41037.2|41051.2|41037.2|41035.2|41021.2|0
1741942200000|2025-03-14 08:50:00|41050.7|41036.7|41035.2|41021.2|41050.7|41036.7|41020.7|41006.7|0
1741942500000|2025-03-14 08:55:00|41034.7|41020.7|41036.7|41022.7|41044.7|41030.7|41025.7|41011.7|0
1741942800000|2025-03-14 09:00:00|41040.7|41026.7|41047.2|41033.2|41050.7|41036.7|41037.2|41023.2|0
1741943100000|2025-03-14 09:05:00|41046.7|41032.7|41059.7|41045.7|41068.7|41054.7|41044.7|41030.7|0
1741943400000|2025-03-14 09:10:00|41060.2|41046.2|41044.7|41030.7|41060.2|41046.2|41040.2|41026.2|0
1741943700000|2025-03-14 09:15:00|41044.2|41030.2|41064.7|41050.7|41066.7|41052.7|41040.7|41026.7|0
1741944000000|2025-03-14 09:20:00|41065.2|41051.2|41064.7|41050.7|41071.7|41057.7|41055.7|41041.7|0
1741944300000|2025-03-14 09:25:00|41064.2|41050.2|41055.7|41041.7|41072.2|41058.2|41050.7|41036.7|0
1741944600000|2025-03-14 09:30:00|41055.2|41041.2|41043.7|41029.7|41061.7|41047.7|41036.7|41022.7|0
1741944900000|2025-03-14 09:35:00|41044.2|41030.2|41048.2|41034.2|41055.7|41041.7|41036.2|41022.2|0
1741945200000|2025-03-14 09:40:00|41045.2|41031.2|41041.7|41027.7|41060.2|41046.2|41037.2|41023.2|0
1741945500000|2025-03-14 09:45:00|41041.2|41027.2|41039.7|41025.7|41043.7|41029.7|41030.7|41016.7|0
1741945800000|2025-03-14 09:50:00|41039.2|41025.2|41053.2|41039.2|41063.7|41049.7|41036.7|41022.7|0
1741946100000|2025-03-14 09:55:00|41050.7|41036.7|41041.7|41027.7|41050.7|41036.7|41038.2|41024.2|0
1741946400000|2025-03-14 10:00:00|41042.2|41028.2|41040.2|41026.2|41048.2|41034.2|41027.2|41013.2|0
1741946700000|2025-03-14 10:05:00|41038.7|41024.7|41036.2|41022.2|41041.7|41027.7|41025.7|41011.7|0
1741947000000|2025-03-14 10:10:00|41035.7|41021.7|41005.2|40991.2|41042.7|41028.7|41003.7|40989.7|0
1741947300000|2025-03-14 10:15:00|41005.7|40991.7|41006.7|40992.7|41020.2|41006.2|40998.2|40984.2|0
1741947600000|2025-03-14 10:20:00|41006.2|40992.2|41004.7|40990.7|41011.2|40997.2|40995.7|40981.7|0
1741947900000|2025-03-14 10:25:00|41005.2|40991.2|41005.7|40991.7|41012.2|40998.2|41003.7|40989.7|0
1741948200000|2025-03-14 10:30:00|41005.2|40991.2|40979.7|40965.7|41005.7|40991.7|40979.7|40965.7|0
1741948500000|2025-03-14 10:35:00|40978.7|40964.7|41003.7|40989.7|41009.2|40995.2|40969.2|40955.2|0
1741948800000|2025-03-14 10:40:00|41004.2|40990.2|41002.7|40988.7|41008.7|40994.7|40982.7|40968.7|0
1741949100000|2025-03-14 10:45:00|41001.7|40987.7|41049.7|41035.7|41051.7|41037.7|40997.7|40983.7|0
1741949400000|2025-03-14 10:50:00|41050.2|41036.2|41083.2|41069.2|41092.2|41078.2|41049.7|41035.7|0
1741949700000|2025-03-14 10:55:00|41084.2|41070.2|41060.2|41046.2|41084.2|41070.2|41054.7|41040.7|0
1741950000000|2025-03-14 11:00:00|41057.2|41043.2|41063.7|41049.7|41071.2|41057.2|41051.7|41037.7|0
1741950300000|2025-03-14 11:05:00|41063.2|41049.2|41053.2|41039.2|41083.7|41069.7|41040.7|41026.7|0
1741950600000|2025-03-14 11:10:00|41055.2|41041.2|41039.2|41025.2|41059.2|41045.2|41039.2|41025.2|0
1741950900000|2025-03-14 11:15:00|41039.7|41025.7|41012.2|40998.2|41049.7|41035.7|41012.2|40998.2|0
1741951200000|2025-03-14 11:20:00|41012.7|40998.7|41018.7|41004.7|41033.7|41019.7|41012.7|40998.7|0
1741951500000|2025-03-14 11:25:00|41017.7|41003.7|41032.7|41018.7|41033.2|41019.2|41006.7|40992.7|0
1741951800000|2025-03-14 11:30:00|41037.7|41023.7|41039.7|41025.7|41045.7|41031.7|41029.2|41015.2|0
1741952100000|2025-03-14 11:35:00|41039.2|41025.2|41056.7|41042.7|41058.2|41044.2|41032.7|41018.7|0
1741952400000|2025-03-14 11:40:00|41057.2|41043.2|41055.7|41041.7|41060.7|41046.7|41045.7|41031.7|0
1741952700000|2025-03-14 11:45:00|41055.2|41041.2|41078.2|41064.2|41080.2|41066.2|41051.2|41037.2|0
1741953000000|2025-03-14 11:50:00|41080.2|41066.2|41066.2|41052.2|41080.7|41066.7|41055.7|41041.7|0
1741953300000|2025-03-14 11:55:00|41065.7|41051.7|41060.7|41046.7|41075.7|41061.7|41060.7|41046.7|0
1741953600000|2025-03-14 12:00:00|41062.7|41048.7|41059.7|41045.7|41067.7|41053.7|41054.2|41040.2|0
1741953900000|2025-03-14 12:05:00|41060.7|41046.7|41052.7|41038.7|41071.7|41057.7|41048.2|41034.2|0
1741954200000|2025-03-14 12:10:00|41051.7|41037.7|41048.7|41034.7|41059.7|41045.7|41029.7|41015.7|0
1741954500000|2025-03-14 12:15:00|41049.7|41035.7|41064.7|41050.7|41066.2|41052.2|41044.7|41030.7|0
1741954800000|2025-03-14 12:20:00|41065.2|41051.2|41091.2|41077.2|41094.7|41080.7|41064.7|41050.7|0
1741955100000|2025-03-14 12:25:00|41090.7|41076.7|41102.7|41088.7|41103.7|41089.7|41085.2|41071.2|0
1741955400000|2025-03-14 12:30:00|41103.2|41089.2|41098.2|41084.2|41108.7|41094.7|41085.7|41071.7|0
1741955700000|2025-03-14 12:35:00|41098.7|41084.7|41078.7|41064.7|41100.7|41086.7|41077.7|41063.7|0
1741956000000|2025-03-14 12:40:00|41075.7|41061.7|41073.2|41059.2|41094.7|41080.7|41066.7|41052.7|0
1741956300000|2025-03-14 12:45:00|41072.7|41058.7|41098.2|41084.2|41105.2|41091.2|41070.7|41056.7|0
1741956600000|2025-03-14 12:50:00|41098.7|41084.7|41095.7|41081.7|41108.7|41094.7|41092.7|41078.7|0
1741956900000|2025-03-14 12:55:00|41095.2|41081.2|41102.2|41088.2|41106.2|41092.2|41092.7|41078.7|0
1741957200000|2025-03-14 13:00:00|41099.7|41085.7|41096.2|41082.2|41099.7|41085.7|41078.7|41064.7|0
1741957500000|2025-03-14 13:05:00|41096.7|41082.7|41097.2|41083.2|41109.7|41095.7|41091.2|41077.2|0
1741957800000|2025-03-14 13:10:00|41096.7|41082.7|41070.7|41056.7|41098.7|41084.7|41068.2|41054.2|0
1741958100000|2025-03-14 13:15:00|41071.7|41057.7|41056.2|41042.2|41073.2|41059.2|41050.7|41036.7|0
1741958400000|2025-03-14 13:20:00|41055.7|41041.7|41070.7|41056.7|41081.7|41067.7|41055.7|41041.7|0
1741958700000|2025-03-14 13:25:00|41070.2|41056.2|41022.7|41008.7|41073.2|41059.2|41003.7|40989.7|0
1741959000000|2025-03-14 13:30:00|41017.2|41003.2|40956.7|40942.7|41060.7|41046.7|40914.7|40900.7|0
1741959300000|2025-03-14 13:35:00|40952.2|40938.2|41031.7|41017.7|41044.7|41030.7|40943.7|40929.7|0
1741959600000|2025-03-14 13:40:00|41038.7|41024.7|41131.2|41117.2|41136.2|41122.2|41038.7|41024.7|0
1741959900000|2025-03-14 13:45:00|41135.7|41121.7|41210.7|41196.7|41217.7|41203.7|41131.2|41117.2|0
1741960200000|2025-03-14 13:50:00|41212.2|41198.2|41252.2|41238.2|41253.2|41239.2|41173.7|41159.7|0
1741960500000|2025-03-14 13:55:00|41250.2|41236.2|41184.7|41170.7|41252.7|41238.7|41173.7|41159.7|0
1741960800000|2025-03-14 14:00:00|41090.2|41076.2|41137.7|41123.7|41152.7|41138.7|41009.7|40995.7|0
1741961100000|2025-03-14 14:05:00|41140.2|41126.2|41093.7|41079.7|41189.2|41175.2|41093.7|41079.7|0
1741961400000|2025-03-14 14:10:00|41090.2|41076.2|41067.2|41053.2|41136.2|41122.2|41044.7|41030.7|0
1741961700000|2025-03-14 14:15:00|41064.7|41050.7|41052.7|41038.7|41086.2|41072.2|41037.2|41023.2|0
1741962000000|2025-03-14 14:20:00|41053.7|41039.7|41084.2|41070.2|41090.7|41076.7|40991.7|40977.7|0
1741962300000|2025-03-14 14:25:00|41094.7|41080.7|41099.2|41085.2|41104.7|41090.7|41059.2|41045.2|0
1741962600000|2025-03-14 14:30:00|41093.2|41079.2|41135.7|41121.7|41147.7|41133.7|41093.2|41079.2|0
1741962900000|2025-03-14 14:35:00|41138.2|41124.2|41192.7|41178.7|41199.2|41185.2|41101.7|41087.7|0
1741963200000|2025-03-14 14:40:00|41193.2|41179.2|41207.7|41193.7|41208.2|41194.2|41155.7|41141.7|0
1741963500000|2025-03-14 14:45:00|41205.7|41191.7|41227.7|41213.7|41243.7|41229.7|41205.7|41191.7|0
1741963800000|2025-03-14 14:50:00|41232.7|41218.7|41254.2|41240.2|41276.7|41262.7|41229.2|41215.2|0
1741964100000|2025-03-14 14:55:00|41255.2|41241.2|41328.2|41314.2|41328.2|41314.2|41224.2|41210.2|0
1741964400000|2025-03-14 15:00:00|41337.2|41323.2|41301.7|41287.7|41367.7|41353.7|41301.2|41287.2|0
1741964700000|2025-03-14 15:05:00|41306.7|41292.7|41304.7|41290.7|41322.2|41308.2|41288.7|41274.7|0
1741965000000|2025-03-14 15:10:00|41304.2|41290.2|41329.7|41315.7|41345.7|41331.7|41304.2|41290.2|0
1741965300000|2025-03-14 15:15:00|41331.2|41317.2|41356.2|41342.2|41375.2|41361.2|41326.7|41312.7|0
1741965600000|2025-03-14 15:20:00|41357.2|41343.2|41381.7|41367.7|41381.7|41367.7|41352.2|41338.2|0
1741965900000|2025-03-14 15:25:00|41383.7|41369.7|41354.2|41340.2|41400.7|41386.7|41340.2|41326.2|0
1741966200000|2025-03-14 15:30:00|41356.2|41342.2|41378.7|41364.7|41407.7|41393.7|41355.2|41341.2|0
1741966500000|2025-03-14 15:35:00|41377.7|41363.7|41381.7|41367.7|41393.2|41379.2|41348.7|41334.7|0
1741966800000|2025-03-14 15:40:00|41382.2|41368.2|41415.2|41401.2|41415.2|41401.2|41367.7|41353.7|0
1741967100000|2025-03-14 15:45:00|41413.7|41399.7|41398.7|41384.7|41422.2|41408.2|41361.7|41347.7|0
1741967400000|2025-03-14 15:50:00|41399.7|41385.7|41405.2|41391.2|41408.2|41394.2|41361.7|41347.7|0
1741967700000|2025-03-14 15:55:00|41401.2|41387.2|41434.2|41420.2|41442.7|41428.7|41395.7|41381.7|0
1741968000000|2025-03-14 16:00:00|41437.7|41423.7|41393.7|41379.7|41442.2|41428.2|41391.7|41377.7|0
1741968300000|2025-03-14 16:05:00|41391.2|41377.2|41361.2|41347.2|41416.2|41402.2|41361.2|41347.2|0
1741968600000|2025-03-14 16:10:00|41363.7|41349.7|41338.7|41324.7|41375.2|41361.2|41329.2|41315.2|0
1741968900000|2025-03-14 16:15:00|41334.2|41320.2|41301.7|41287.7|41337.2|41323.2|41292.7|41278.7|0
1741969200000|2025-03-14 16:20:00|41306.7|41292.7|41348.2|41334.2|41358.7|41344.7|41301.7|41287.7|0
1741969500000|2025-03-14 16:25:00|41348.7|41334.7|41299.2|41285.2|41359.7|41345.7|41283.7|41269.7|0
1741969800000|2025-03-14 16:30:00|41296.2|41282.2|41337.7|41323.7|41337.7|41323.7|41295.2|41281.2|0
1741970100000|2025-03-14 16:35:00|41334.7|41320.7|41345.2|41331.2|41406.7|41392.7|41332.7|41318.7|0
1741970400000|2025-03-14 16:40:00|41350.2|41336.2|41388.2|41374.2|41400.7|41386.7|41350.2|41336.2|0
1741970700000|2025-03-14 16:45:00|41387.2|41373.2|41392.7|41378.7|41392.7|41378.7|41370.2|41356.2|0
1741971000000|2025-03-14 16:50:00|41398.7|41384.7|41431.2|41417.2|41446.2|41432.2|41390.7|41376.7|0
1741971300000|2025-03-14 16:55:00|41430.7|41416.7|41437.2|41423.2|41447.7|41433.7|41413.7|41399.7|0
1741971600000|2025-03-14 17:00:00|41435.2|41421.2|41441.2|41427.2|41488.7|41474.7|41426.2|41412.2|0
1741971900000|2025-03-14 17:05:00|41441.7|41427.7|41459.7|41445.7|41484.2|41470.2|41436.2|41422.2|0
1741972200000|2025-03-14 17:10:00|41461.7|41447.7|41427.2|41413.2|41466.2|41452.2|41415.7|41401.7|0
1741972500000|2025-03-14 17:15:00|41426.2|41412.2|41416.7|41402.7|41463.7|41449.7|41410.7|41396.7|0
1741972800000|2025-03-14 17:20:00|41413.2|41399.2|41414.7|41400.7|41445.2|41431.2|41405.7|41391.7|0
1741973100000|2025-03-14 17:25:00|41418.7|41404.7|41403.7|41389.7|41445.2|41431.2|41385.2|41371.2|0
1741973400000|2025-03-14 17:30:00|41402.7|41388.7|41391.7|41377.7|41440.2|41426.2|41380.7|41366.7|0
1741973700000|2025-03-14 17:35:00|41394.7|41380.7|41407.7|41393.7|41422.2|41408.2|41364.7|41350.7|0
1741974000000|2025-03-14 17:40:00|41405.7|41391.7|41351.2|41337.2|41408.2|41394.2|41344.7|41330.7|0
1741974300000|2025-03-14 17:45:00|41348.7|41334.7|41340.2|41326.2|41357.2|41343.2|41324.7|41310.7|0
1741974600000|2025-03-14 17:50:00|41342.7|41328.7|41364.7|41350.7|41372.7|41358.7|41341.2|41327.2|0
1741974900000|2025-03-14 17:55:00|41363.7|41349.7|41327.7|41313.7|41367.2|41353.2|41320.7|41306.7|0
1741975200000|2025-03-14 18:00:00|41329.7|41315.7|41385.7|41371.7|41389.7|41375.7|41329.7|41315.7|0
1741975500000|2025-03-14 18:05:00|41383.7|41369.7|41390.7|41376.7|41411.2|41397.2|41371.7|41357.7|0
1741975800000|2025-03-14 18:10:00|41388.2|41374.2|41351.7|41337.7|41398.7|41384.7|41348.7|41334.7|0
1741976100000|2025-03-14 18:15:00|41355.7|41341.7|41355.7|41341.7|41376.2|41362.2|41343.7|41329.7|0
1741976400000|2025-03-14 18:20:00|41352.7|41338.7|41335.7|41321.7|41360.7|41346.7|41326.7|41312.7|0
1741976700000|2025-03-14 18:25:00|41333.7|41319.7|41342.2|41328.2|41367.7|41353.7|41333.7|41319.7|0
1741977000000|2025-03-14 18:30:00|41348.7|41334.7|41398.7|41384.7|41402.7|41388.7|41348.7|41334.7|0
1741977300000|2025-03-14 18:35:00|41394.7|41380.7|41438.7|41424.7|41440.7|41426.7|41380.7|41366.7|0
1741977600000|2025-03-14 18:40:00|41439.7|41425.7|41428.7|41414.7|41444.2|41430.2|41400.7|41386.7|0
1741977900000|2025-03-14 18:45:00|41426.7|41412.7|41433.7|41419.7|41458.2|41444.2|41421.7|41407.7|0
1741978200000|2025-03-14 18:50:00|41434.2|41420.2|41420.7|41406.7|41444.7|41430.7|41405.7|41391.7|0
1741978500000|2025-03-14 18:55:00|41421.2|41407.2|41412.2|41398.2|41426.2|41412.2|41384.7|41370.7|0
1741978800000|2025-03-14 19:00:00|41412.7|41398.7|41433.7|41419.7|41434.2|41420.2|41393.7|41379.7|0
1741979100000|2025-03-14 19:05:00|41432.2|41418.2|41440.7|41426.7|41453.7|41439.7|41423.7|41409.7|0
1741979400000|2025-03-14 19:10:00|41442.7|41428.7|41468.7|41454.7|41471.7|41457.7|41430.7|41416.7|0
1741979700000|2025-03-14 19:15:00|41467.7|41453.7|41440.7|41426.7|41467.7|41453.7|41433.2|41419.2|0
1741980000000|2025-03-14 19:20:00|41441.2|41427.2|41433.2|41419.2|41453.7|41439.7|41411.7|41397.7|0
1741980300000|2025-03-14 19:25:00|41435.2|41421.2|41418.7|41404.7|41452.7|41438.7|41412.7|41398.7|0
1741980600000|2025-03-14 19:30:00|41419.2|41405.2|41424.2|41410.2|41444.7|41430.7|41416.7|41402.7|0
1741980900000|2025-03-14 19:35:00|41419.7|41405.7|41396.2|41382.2|41426.7|41412.7|41390.2|41376.2|0
1741981200000|2025-03-14 19:40:00|41395.7|41381.7|41420.7|41406.7|41429.7|41415.7|41382.2|41368.2|0
1741981500000|2025-03-14 19:45:00|41419.2|41405.2|41443.2|41429.2|41454.2|41440.2|41404.7|41390.7|0
1741981800000|2025-03-14 19:50:00|41431.2|41417.2|41500.2|41486.2|41507.7|41493.7|41406.2|41392.2|0
1741982100000|2025-03-14 19:55:00|41501.7|41487.7|41466.2|41452.2|41524.7|41510.7|41463.2|41449.2|0
1741982400000|2025-03-14 20:00:00|41456.2|41442.2|41423.7|41409.7|41456.2|41442.2|41410.7|41396.7|0
1741982700000|2025-03-14 20:05:00|41427.2|41413.2|41418.7|41404.7|41437.2|41423.2|41415.7|41401.7|0
1741983000000|2025-03-14 20:10:00|41417.2|41403.2|41400.7|41386.7|41425.7|41411.7|41396.7|41382.7|0
1741983300000|2025-03-14 20:15:00|41401.2|41387.2|41404.7|41390.7|41409.7|41395.7|41396.7|41382.7|0
1741983600000|2025-03-14 20:20:00|41404.2|41390.2|41372.7|41358.7|41404.7|41390.7|41366.7|41352.7|0
1741983900000|2025-03-14 20:25:00|41372.2|41358.2|41392.7|41378.7|41392.7|41378.7|41371.7|41357.7|0
1741984200000|2025-03-14 20:30:00|41393.2|41379.2|41386.7|41372.7|41403.7|41389.7|41381.7|41367.7|0
1741984500000|2025-03-14 20:35:00|41386.2|41372.2|41380.7|41366.7|41386.7|41372.7|41374.7|41360.7|0
1741984800000|2025-03-14 20:40:00|41381.2|41367.2|41384.2|41370.2|41386.7|41372.7|41377.2|41363.2|0
1741985100000|2025-03-14 20:45:00|41385.2|41371.2|41397.2|41383.2|41398.7|41384.7|41376.7|41362.7|0
1741985400000|2025-03-14 20:50:00|41394.7|41380.7|41409.7|41395.7|41410.7|41396.7|41391.2|41377.2|0
1741985700000|2025-03-14 20:55:00|41409.2|41395.2|41416.7|41402.7|41421.7|41407.7|41407.2|41393.2|0
1742023800000|2025-03-15 07:30:00|41430.7|41416.7|41434.7|41420.7|41434.7|41420.7|41430.7|41416.7|0
1742035500000|2025-03-15 10:45:00|41435.3|41421.3|41435.3|41421.3|41435.3|41421.3|41435.3|41421.3|0
1742035800000|2025-03-15 10:50:00|41435|41421|41435|41421|41435|41421|41435|41421|0
1742038800000|2025-03-15 11:40:00|41429.3|41415.3|41429.3|41415.3|41429.3|41415.3|41429.3|41415.3|0
1742042400000|2025-03-15 12:40:00|41429.9|41415.9|41429.9|41415.9|41429.9|41415.9|41429.9|41415.9|0
1742043000000|2025-03-15 12:50:00|41428.7|41414.7|41428.7|41414.7|41428.7|41414.7|41428.7|41414.7|0
1742045100000|2025-03-15 13:25:00|41428.8|41414.8|41428.8|41414.8|41428.8|41414.8|41428.8|41414.8|0
1742046900000|2025-03-15 13:55:00|41430.8|41416.8|41430.8|41416.8|41430.8|41416.8|41430.8|41416.8|0
1742048400000|2025-03-15 14:20:00|41430.5|41416.5|41430.5|41416.5|41430.5|41416.5|41430.5|41416.5|0
1742055900000|2025-03-15 16:25:00|41410.7|41396.7|41429.5|41415.5|41429.5|41415.5|41410.7|41396.7|0
1742059800000|2025-03-15 17:30:00|41429.8|41415.8|41429.8|41415.8|41429.8|41415.8|41429.8|41415.8|0
1742084400000|2025-03-16 00:20:00|41428.4|41414.4|41428.4|41414.4|41428.4|41414.4|41428.4|41414.4|0
1742127900000|2025-03-16 12:25:00|41423.7|41409.7|41423.6|41409.6|41423.7|41409.7|41423.6|41409.6|0
1742130000000|2025-03-16 13:00:00|41423.1|41409.1|41422.7|41408.7|41423.1|41409.1|41422.7|41408.7|0
1742138400000|2025-03-16 15:20:00|41422.1|41408.1|41422.1|41408.1|41422.1|41408.1|41422.1|41408.1|0
1742143500000|2025-03-16 16:45:00|41422.2|41408.2|41422.4|41408.4|41422.4|41408.4|41422.2|41408.2|0
1742153400000|2025-03-16 19:30:00|41421|41407|41421|41407|41421|41407|41421|41407|0
1742158200000|2025-03-16 20:50:00|41420.4|41406.4|41420.4|41406.4|41420.4|41406.4|41420.4|41406.4|0
1742159100000|2025-03-16 21:05:00|41421.2|41407.2|41421.2|41407.2|41421.2|41407.2|41421.2|41407.2|0
1742160900000|2025-03-16 21:35:00|41424.1|41410.1|41425|41411|41425|41411|41424.1|41410.1|0
1742162400000|2025-03-16 22:00:00|41416.8|41402.8|41400.9|41386.9|41419.9|41405.9|41369.9|41355.9|0
1742162700000|2025-03-16 22:05:00|41401.4|41387.4|41350.4|41336.4|41404.4|41390.4|41349.9|41335.9|0
1742163000000|2025-03-16 22:10:00|41350.9|41336.9|41345.4|41331.4|41364.4|41350.4|41328.9|41314.9|0
1742163300000|2025-03-16 22:15:00|41345.9|41331.9|41332.9|41318.9|41348.9|41334.9|41332.9|41318.9|0
1742163600000|2025-03-16 22:20:00|41333.4|41319.4|41332.4|41318.4|41333.4|41319.4|41316.4|41302.4|0
1742163900000|2025-03-16 22:25:00|41332.9|41318.9|41326.4|41312.4|41336.4|41322.4|41324.9|41310.9|0
1742164200000|2025-03-16 22:30:00|41326.9|41312.9|41313.4|41299.4|41326.9|41312.9|41295.9|41281.9|0
1742164500000|2025-03-16 22:35:00|41313.9|41299.9|41310.9|41296.9|41317.9|41303.9|41302.9|41288.9|0
1742164800000|2025-03-16 22:40:00|41310.4|41296.4|41335.4|41321.4|41345.9|41331.9|41309.9|41295.9|0
1742165100000|2025-03-16 22:45:00|41334.9|41320.9|41302.4|41288.4|41335.4|41321.4|41300.9|41286.9|0
1742165400000|2025-03-16 22:50:00|41294.4|41280.4|41295.9|41281.9|41305.4|41291.4|41273.4|41259.4|0
1742165700000|2025-03-16 22:55:00|41298.4|41284.4|41286.9|41272.9|41302.9|41288.9|41277.4|41263.4|0
1742166000000|2025-03-16 23:00:00|41286.4|41272.4|41286.4|41272.4|41302.4|41288.4|41277.4|41263.4|0
1742166300000|2025-03-16 23:05:00|41286.9|41272.9|41271.9|41257.9|41287.4|41273.4|41259.9|41245.9|0
1742166600000|2025-03-16 23:10:00|41272.4|41258.4|41289.4|41275.4|41289.4|41275.4|41260.4|41246.4|0
1742166900000|2025-03-16 23:15:00|41288.9|41274.9|41293.9|41279.9|41307.9|41293.9|41287.9|41273.9|0
1742167200000|2025-03-16 23:20:00|41294.4|41280.4|41286.9|41272.9|41294.4|41280.4|41281.9|41267.9|0
1742167500000|2025-03-16 23:25:00|41286.4|41272.4|41303.4|41289.4|41307.9|41293.9|41286.4|41272.4|0
1742167800000|2025-03-16 23:30:00|41303.9|41289.9|41309.4|41295.4|41310.9|41296.9|41296.4|41282.4|0
1742168100000|2025-03-16 23:35:00|41308.9|41294.9|41318.4|41304.4|41323.4|41309.4|41306.9|41292.9|0
1742168400000|2025-03-16 23:40:00|41318.9|41304.9|41320.4|41306.4|41325.4|41311.4|41314.9|41300.9|0
1742168700000|2025-03-16 23:45:00|41320.9|41306.9|41308.9|41294.9|41323.9|41309.9|41307.9|41293.9|0
1742169000000|2025-03-16 23:50:00|41308.4|41294.4|41310.4|41296.4|41321.9|41307.9|41302.4|41288.4|0
1742169300000|2025-03-16 23:55:00|41309.9|41295.9|41291.9|41277.9|41309.9|41295.9|41290.4|41276.4|0
1742169600000|2025-03-17 00:00:00|41290.9|41276.9|41282.9|41268.9|41301.9|41287.9|41266.4|41252.4|0
1742169900000|2025-03-17 00:05:00|41280.9|41266.9|41272.9|41258.9|41287.4|41273.4|41272.9|41258.9|0
1742170200000|2025-03-17 00:10:00|41273.4|41259.4|41294.4|41280.4|41294.4|41280.4|41272.4|41258.4|0
1742170500000|2025-03-17 00:15:00|41294.9|41280.9|41282.4|41268.4|41297.9|41283.9|41271.9|41257.9|0
1742170800000|2025-03-17 00:20:00|41281.9|41267.9|41289.4|41275.4|41292.9|41278.9|41279.9|41265.9|0
1742171100000|2025-03-17 00:25:00|41288.9|41274.9|41310.9|41296.9|41311.4|41297.4|41287.4|41273.4|0
1742171400000|2025-03-17 00:30:00|41311.4|41297.4|41325.9|41311.9|41325.9|41311.9|41307.9|41293.9|0
1742171700000|2025-03-17 00:35:00|41326.4|41312.4|41325.4|41311.4|41333.4|41319.4|41322.4|41308.4|0
1742172000000|2025-03-17 00:40:00|41325.9|41311.9|41324.9|41310.9|41332.4|41318.4|41315.9|41301.9|0
1742172300000|2025-03-17 00:45:00|41323.9|41309.9|41326.9|41312.9|41329.4|41315.4|41321.4|41307.4|0
1742172600000|2025-03-17 00:50:00|41327.4|41313.4|41332.4|41318.4|41338.4|41324.4|41324.9|41310.9|0
1742172900000|2025-03-17 00:55:00|41331.9|41317.9|41323.4|41309.4|41338.4|41324.4|41322.4|41308.4|0
1742173200000|2025-03-17 01:00:00|41322.4|41308.4|41321.9|41307.9|41334.9|41320.9|41320.9|41306.9|0
1742173500000|2025-03-17 01:05:00|41323.4|41309.4|41325.9|41311.9|41328.9|41314.9|41316.4|41302.4|0
1742173800000|2025-03-17 01:10:00|41326.4|41312.4|41315.9|41301.9|41327.4|41313.4|41314.4|41300.4|0
1742174100000|2025-03-17 01:15:00|41315.4|41301.4|41328.9|41314.9|41329.4|41315.4|41310.9|41296.9|0
1742174400000|2025-03-17 01:20:00|41328.4|41314.4|41335.9|41321.9|41340.4|41326.4|41326.9|41312.9|0
1742174700000|2025-03-17 01:25:00|41336.4|41322.4|41328.4|41314.4|41336.4|41322.4|41327.9|41313.9|0
1742175000000|2025-03-17 01:30:00|41327.9|41313.9|41324.9|41310.9|41330.9|41316.9|41319.4|41305.4|0
1742175300000|2025-03-17 01:35:00|41324.4|41310.4|41323.9|41309.9|41327.4|41313.4|41320.9|41306.9|0
1742175600000|2025-03-17 01:40:00|41323.4|41309.4|41332.9|41318.9|41336.4|41322.4|41322.4|41308.4|0
1742175900000|2025-03-17 01:45:00|41333.4|41319.4|41337.4|41323.4|41339.9|41325.9|41329.9|41315.9|0
1742176200000|2025-03-17 01:50:00|41336.4|41322.4|41325.9|41311.9|41337.9|41323.9|41317.4|41303.4|0
1742176500000|2025-03-17 01:55:00|41325.4|41311.4|41313.4|41299.4|41327.9|41313.9|41305.9|41291.9|0
1742176800000|2025-03-17 02:00:00|41312.9|41298.9|41296.4|41282.4|41317.4|41303.4|41291.4|41277.4|0
1742177100000|2025-03-17 02:05:00|41296.9|41282.9|41296.4|41282.4|41301.9|41287.9|41293.9|41279.9|0
1742177400000|2025-03-17 02:10:00|41295.4|41281.4|41291.9|41277.9|41300.9|41286.9|41288.9|41274.9|0
1742177700000|2025-03-17 02:15:00|41291.4|41277.4|41312.4|41298.4|41312.4|41298.4|41291.4|41277.4|0
1742178000000|2025-03-17 02:20:00|41311.9|41297.9|41309.9|41295.9|41312.9|41298.9|41306.9|41292.9|0
1742178300000|2025-03-17 02:25:00|41309.4|41295.4|41308.9|41294.9|41309.9|41295.9|41298.4|41284.4|0
1742178600000|2025-03-17 02:30:00|41309.4|41295.4|41303.9|41289.9|41310.4|41296.4|41302.9|41288.9|0
1742178900000|2025-03-17 02:35:00|41303.4|41289.4|41305.9|41291.9|41306.9|41292.9|41295.9|41281.9|0
1742179200000|2025-03-17 02:40:00|41306.9|41292.9|41296.4|41282.4|41307.4|41293.4|41294.9|41280.9|0
1742179500000|2025-03-17 02:45:00|41296.9|41282.9|41298.4|41284.4|41302.4|41288.4|41291.9|41277.9|0
1742179800000|2025-03-17 02:50:00|41298.9|41284.9|41295.9|41281.9|41305.4|41291.4|41291.4|41277.4|0
1742180100000|2025-03-17 02:55:00|41295.4|41281.4|41294.9|41280.9|41305.9|41291.9|41294.4|41280.4|0
1742180400000|2025-03-17 03:00:00|41293.9|41279.9|41277.9|41263.9|41298.9|41284.9|41277.9|41263.9|0
1742180700000|2025-03-17 03:05:00|41278.4|41264.4|41283.4|41269.4|41287.9|41273.9|41270.4|41256.4|0
1742181000000|2025-03-17 03:10:00|41285.9|41271.9|41293.9|41279.9|41293.9|41279.9|41280.4|41266.4|0
1742181300000|2025-03-17 03:15:00|41292.9|41278.9|41289.9|41275.9|41296.9|41282.9|41287.4|41273.4|0
1742181600000|2025-03-17 03:20:00|41289.4|41275.4|41286.4|41272.4|41291.4|41277.4|41280.9|41266.9|0
1742181900000|2025-03-17 03:25:00|41286.9|41272.9|41284.9|41270.9|41288.4|41274.4|41282.9|41268.9|0
1742182200000|2025-03-17 03:30:00|41284.4|41270.4|41285.4|41271.4|41292.4|41278.4|41282.4|41268.4|0
1742182500000|2025-03-17 03:35:00|41285.9|41271.9|41289.9|41275.9|41289.9|41275.9|41283.4|41269.4|0
1742182800000|2025-03-17 03:40:00|41289.4|41275.4|41294.4|41280.4|41294.9|41280.9|41284.9|41270.9|0
1742183100000|2025-03-17 03:45:00|41293.9|41279.9|41300.9|41286.9|41305.4|41291.4|41292.9|41278.9|0
1742183400000|2025-03-17 03:50:00|41300.4|41286.4|41292.9|41278.9|41301.9|41287.9|41289.4|41275.4|0
1742183700000|2025-03-17 03:55:00|41293.4|41279.4|41292.9|41278.9|41299.4|41285.4|41291.9|41277.9|0
1742184000000|2025-03-17 04:00:00|41291.9|41277.9|41302.9|41288.9|41308.4|41294.4|41291.9|41277.9|0
1742184300000|2025-03-17 04:05:00|41303.4|41289.4|41290.4|41276.4|41308.9|41294.9|41285.9|41271.9|0
1742184600000|2025-03-17 04:10:00|41289.9|41275.9|41290.4|41276.4|41292.4|41278.4|41285.4|41271.4|0
1742184900000|2025-03-17 04:15:00|41290.9|41276.9|41285.9|41271.9|41293.9|41279.9|41285.4|41271.4|0
1742185200000|2025-03-17 04:20:00|41289.4|41275.4|41289.9|41275.9|41294.4|41280.4|41286.9|41272.9|0
1742185500000|2025-03-17 04:25:00|41290.4|41276.4|41286.4|41272.4|41293.4|41279.4|41284.9|41270.9|0
1742185800000|2025-03-17 04:30:00|41286.9|41272.9|41283.4|41269.4|41289.9|41275.9|41281.9|41267.9|0
1742186100000|2025-03-17 04:35:00|41283.9|41269.9|41295.9|41281.9|41300.4|41286.4|41283.9|41269.9|0
1742186400000|2025-03-17 04:40:00|41295.4|41281.4|41292.9|41278.9|41296.9|41282.9|41291.9|41277.9|0
1742186700000|2025-03-17 04:45:00|41293.4|41279.4|41294.4|41280.4|41296.9|41282.9|41291.9|41277.9|0
1742187000000|2025-03-17 04:50:00|41293.9|41279.9|41300.4|41286.4|41302.9|41288.9|41293.9|41279.9|0
1742187300000|2025-03-17 04:55:00|41300.9|41286.9|41295.4|41281.4|41301.4|41287.4|41286.4|41272.4|0
1742187600000|2025-03-17 05:00:00|41295.9|41281.9|41302.4|41288.4|41305.4|41291.4|41293.4|41279.4|0
1742187900000|2025-03-17 05:05:00|41301.9|41287.9|41308.4|41294.4|41310.9|41296.9|41300.9|41286.9|0
1742188200000|2025-03-17 05:10:00|41308.9|41294.9|41309.4|41295.4|41314.9|41300.9|41308.4|41294.4|0
1742188500000|2025-03-17 05:15:00|41310.4|41296.4|41312.4|41298.4|41316.4|41302.4|41308.9|41294.9|0
1742188800000|2025-03-17 05:20:00|41313.9|41299.9|41302.4|41288.4|41314.4|41300.4|41301.9|41287.9|0
1742189100000|2025-03-17 05:25:00|41301.9|41287.9|41303.4|41289.4|41303.9|41289.9|41299.9|41285.9|0
1742189400000|2025-03-17 05:30:00|41303.9|41289.9|41303.9|41289.9|41306.9|41292.9|41302.9|41288.9|0
1742189700000|2025-03-17 05:35:00|41305.4|41291.4|41303.9|41289.9|41308.4|41294.4|41301.9|41287.9|0
1742190000000|2025-03-17 05:40:00|41303.4|41289.4|41298.9|41284.9|41306.4|41292.4|41296.4|41282.4|0
1742190300000|2025-03-17 05:45:00|41299.9|41285.9|41297.4|41283.4|41299.9|41285.9|41290.4|41276.4|0
1742190600000|2025-03-17 05:50:00|41296.9|41282.9|41299.9|41285.9|41299.9|41285.9|41293.4|41279.4|0
1742190900000|2025-03-17 05:55:00|41299.4|41285.4|41295.9|41281.9|41299.9|41285.9|41293.9|41279.9|0
1742191200000|2025-03-17 06:00:00|41293.9|41279.9|41293.9|41279.9|41300.9|41286.9|41292.4|41278.4|0
1742191500000|2025-03-17 06:05:00|41293.4|41279.4|41285.9|41271.9|41294.4|41280.4|41283.9|41269.9|0
1742191800000|2025-03-17 06:10:00|41286.4|41272.4|41287.9|41273.9|41291.9|41277.9|41282.4|41268.4|0
1742192100000|2025-03-17 06:15:00|41288.4|41274.4|41269.4|41255.4|41288.4|41274.4|41268.4|41254.4|0
1742192400000|2025-03-17 06:20:00|41268.9|41254.9|41250.9|41236.9|41268.9|41254.9|41249.9|41235.9|0
1742192700000|2025-03-17 06:25:00|41251.4|41237.4|41244.9|41230.9|41263.9|41249.9|41241.4|41227.4|0
1742193000000|2025-03-17 06:30:00|41245.4|41231.4|41254.9|41240.9|41262.9|41248.9|41243.4|41229.4|0
1742193300000|2025-03-17 06:35:00|41255.4|41241.4|41261.4|41247.4|41261.9|41247.9|41254.9|41240.9|0
1742193600000|2025-03-17 06:40:00|41261.9|41247.9|41266.4|41252.4|41268.4|41254.4|41260.4|41246.4|0
1742193900000|2025-03-17 06:45:00|41264.4|41250.4|41268.9|41254.9|41275.4|41261.4|41262.4|41248.4|0
1742194200000|2025-03-17 06:50:00|41268.4|41254.4|41263.4|41249.4|41269.4|41255.4|41260.4|41246.4|0
1742194500000|2025-03-17 06:55:00|41263.9|41249.9|41268.9|41254.9|41270.4|41256.4|41261.9|41247.9|0
1742194800000|2025-03-17 07:00:00|41263.9|41249.9|41251.9|41237.9|41264.9|41250.9|41247.9|41233.9|0
1742195100000|2025-03-17 07:05:00|41251.4|41237.4|41248.4|41234.4|41253.4|41239.4|41244.9|41230.9|0
1742195400000|2025-03-17 07:10:00|41247.9|41233.9|41248.4|41234.4|41252.4|41238.4|41238.4|41224.4|0
1742195700000|2025-03-17 07:15:00|41248.9|41234.9|41231.4|41217.4|41249.9|41235.9|41226.4|41212.4|0
1742196000000|2025-03-17 07:20:00|41231.9|41217.9|41241.9|41227.9|41243.4|41229.4|41224.9|41210.9|0
1742196300000|2025-03-17 07:25:00|41241.4|41227.4|41261.4|41247.4|41273.9|41259.9|41241.4|41227.4|0
1742196600000|2025-03-17 07:30:00|41260.4|41246.4|41251.9|41237.9|41267.4|41253.4|41243.4|41229.4|0
1742196900000|2025-03-17 07:35:00|41251.4|41237.4|41239.4|41225.4|41252.4|41238.4|41224.9|41210.9|0
1742197200000|2025-03-17 07:40:00|41238.4|41224.4|41254.9|41240.9|41257.4|41243.4|41238.4|41224.4|0
1742197500000|2025-03-17 07:45:00|41254.4|41240.4|41264.9|41250.9|41272.4|41258.4|41254.4|41240.4|0
1742197800000|2025-03-17 07:50:00|41264.4|41250.4|41276.4|41262.4|41284.4|41270.4|41262.4|41248.4|0
1742198100000|2025-03-17 07:55:00|41275.4|41261.4|41295.9|41281.9|41295.9|41281.9|41271.4|41257.4|0
1742198400000|2025-03-17 08:00:00|41295.4|41281.4|41258.4|41244.4|41304.9|41290.9|41256.4|41242.4|0
1742198700000|2025-03-17 08:05:00|41256.4|41242.4|41260.9|41246.9|41262.4|41248.4|41232.9|41218.9|0
1742199000000|2025-03-17 08:10:00|41262.4|41248.4|41244.9|41230.9|41273.9|41259.9|41228.4|41214.4|0
1742199300000|2025-03-17 08:15:00|41245.4|41231.4|41227.4|41213.4|41252.4|41238.4|41220.9|41206.9|0
1742199600000|2025-03-17 08:20:00|41225.9|41211.9|41270.9|41256.9|41273.4|41259.4|41225.9|41211.9|0
1742199900000|2025-03-17 08:25:00|41271.9|41257.9|41270.9|41256.9|41284.9|41270.9|41265.9|41251.9|0
1742200200000|2025-03-17 08:30:00|41271.9|41257.9|41237.9|41223.9|41271.9|41257.9|41233.4|41219.4|0
1742200500000|2025-03-17 08:35:00|41238.9|41224.9|41260.9|41246.9|41263.4|41249.4|41232.9|41218.9|0
1742200800000|2025-03-17 08:40:00|41262.4|41248.4|41273.4|41259.4|41275.4|41261.4|41254.9|41240.9|0
1742201100000|2025-03-17 08:45:00|41273.9|41259.9|41275.4|41261.4|41280.4|41266.4|41262.9|41248.9|0
1742201400000|2025-03-17 08:50:00|41277.4|41263.4|41268.4|41254.4|41277.4|41263.4|41257.9|41243.9|0
1742201700000|2025-03-17 08:55:00|41266.9|41252.9|41270.4|41256.4|41282.9|41268.9|41258.4|41244.4|0
1742202000000|2025-03-17 09:00:00|41269.9|41255.9|41293.4|41279.4|41293.4|41279.4|41256.9|41242.9|0
1742202300000|2025-03-17 09:05:00|41293.9|41279.9|41272.9|41258.9|41303.4|41289.4|41272.9|41258.9|0
1742202600000|2025-03-17 09:10:00|41273.9|41259.9|41275.4|41261.4|41276.4|41262.4|41256.4|41242.4|0
1742202900000|2025-03-17 09:15:00|41276.4|41262.4|41259.9|41245.9|41279.9|41265.9|41258.9|41244.9|0
1742203200000|2025-03-17 09:20:00|41260.9|41246.9|41267.9|41253.9|41280.9|41266.9|41259.9|41245.9|0
1742203500000|2025-03-17 09:25:00|41266.9|41252.9|41290.4|41276.4|41290.9|41276.9|41263.9|41249.9|0
1742203800000|2025-03-17 09:30:00|41290.9|41276.9|41292.9|41278.9|41303.4|41289.4|41273.9|41259.9|0
1742204100000|2025-03-17 09:35:00|41293.9|41279.9|41300.9|41286.9|41301.4|41287.4|41281.9|41267.9|0
1742204400000|2025-03-17 09:40:00|41300.4|41286.4|41293.4|41279.4|41301.9|41287.9|41288.9|41274.9|0
1742204700000|2025-03-17 09:45:00|41291.4|41277.4|41298.4|41284.4|41312.4|41298.4|41289.4|41275.4|0
1742205000000|2025-03-17 09:50:00|41298.9|41284.9|41282.4|41268.4|41303.4|41289.4|41279.4|41265.4|0
1742205300000|2025-03-17 09:55:00|41282.9|41268.9|41280.9|41266.9|41294.4|41280.4|41278.4|41264.4|0
1742205600000|2025-03-17 10:00:00|41279.9|41265.9|41272.4|41258.4|41287.4|41273.4|41264.9|41250.9|0
1742205900000|2025-03-17 10:05:00|41272.9|41258.9|41301.9|41287.9|41303.4|41289.4|41268.4|41254.4|0
1742206200000|2025-03-17 10:10:00|41302.4|41288.4|41309.9|41295.9|41311.9|41297.9|41295.4|41281.4|0
1742206500000|2025-03-17 10:15:00|41308.9|41294.9|41316.4|41302.4|41317.4|41303.4|41304.4|41290.4|0
1742206800000|2025-03-17 10:20:00|41315.9|41301.9|41312.9|41298.9|41319.4|41305.4|41307.9|41293.9|0
1742207100000|2025-03-17 10:25:00|41312.4|41298.4|41324.4|41310.4|41328.4|41314.4|41309.9|41295.9|0
1742207400000|2025-03-17 10:30:00|41323.9|41309.9|41330.9|41316.9|41331.9|41317.9|41319.4|41305.4|0
1742207700000|2025-03-17 10:35:00|41331.4|41317.4|41345.4|41331.4|41346.4|41332.4|41324.4|41310.4|0
1742208000000|2025-03-17 10:40:00|41345.9|41331.9|41338.4|41324.4|41352.4|41338.4|41329.9|41315.9|0
1742208300000|2025-03-17 10:45:00|41339.4|41325.4|41350.4|41336.4|41360.9|41346.9|41336.9|41322.9|0
1742208600000|2025-03-17 10:50:00|41350.9|41336.9|41359.4|41345.4|41359.9|41345.9|41349.4|41335.4|0
1742208900000|2025-03-17 10:55:00|41359.9|41345.9|41357.9|41343.9|41364.4|41350.4|41354.9|41340.9|0
1742209200000|2025-03-17 11:00:00|41358.4|41344.4|41389.9|41375.9|41394.4|41380.4|41358.4|41344.4|0
1742209500000|2025-03-17 11:05:00|41390.4|41376.4|41377.4|41363.4|41391.4|41377.4|41375.9|41361.9|0
1742209800000|2025-03-17 11:10:00|41377.9|41363.9|41380.4|41366.4|41388.4|41374.4|41375.9|41361.9|0
1742210100000|2025-03-17 11:15:00|41380.9|41366.9|41378.9|41364.9|41389.4|41375.4|41374.4|41360.4|0
1742210400000|2025-03-17 11:20:00|41376.9|41362.9|41357.4|41343.4|41382.4|41368.4|41355.4|41341.4|0
1742210700000|2025-03-17 11:25:00|41357.9|41343.9|41344.4|41330.4|41359.4|41345.4|41343.9|41329.9|0
1742211000000|2025-03-17 11:30:00|41345.4|41331.4|41332.4|41318.4|41348.9|41334.9|41322.9|41308.9|0
1742211300000|2025-03-17 11:35:00|41331.9|41317.9|41347.4|41333.4|41349.9|41335.9|41328.4|41314.4|0
1742211600000|2025-03-17 11:40:00|41347.9|41333.9|41337.4|41323.4|41362.9|41348.9|41336.9|41322.9|0
1742211900000|2025-03-17 11:45:00|41341.9|41327.9|41312.4|41298.4|41341.9|41327.9|41312.4|41298.4|0
1742212200000|2025-03-17 11:50:00|41313.4|41299.4|41320.4|41306.4|41325.9|41311.9|41306.4|41292.4|0
1742212500000|2025-03-17 11:55:00|41321.4|41307.4|41301.4|41287.4|41325.9|41311.9|41300.4|41286.4|0
1742212800000|2025-03-17 12:00:00|41303.9|41289.9|41275.4|41261.4|41310.4|41296.4|41271.4|41257.4|0
1742213100000|2025-03-17 12:05:00|41274.9|41260.9|41281.9|41267.9|41282.4|41268.4|41261.4|41247.4|0
1742213400000|2025-03-17 12:10:00|41284.4|41270.4|41291.9|41277.9|41304.4|41290.4|41281.4|41267.4|0
1742213700000|2025-03-17 12:15:00|41291.4|41277.4|41276.9|41262.9|41294.9|41280.9|41276.9|41262.9|0
1742214000000|2025-03-17 12:20:00|41277.9|41263.9|41287.4|41273.4|41298.4|41284.4|41275.4|41261.4|0
1742214300000|2025-03-17 12:25:00|41284.4|41270.4|41281.9|41267.9|41298.4|41284.4|41265.4|41251.4|0
1742214600000|2025-03-17 12:30:00|41286.9|41272.9|41362.4|41348.4|41362.4|41348.4|41254.9|41240.9|0
1742214900000|2025-03-17 12:35:00|41361.9|41347.9|41390.4|41376.4|41394.4|41380.4|41334.9|41320.9|0
1742215200000|2025-03-17 12:40:00|41391.4|41377.4|41425.9|41411.9|41445.4|41431.4|41382.9|41368.9|0
1742215500000|2025-03-17 12:45:00|41425.4|41411.4|41405.4|41391.4|41440.9|41426.9|41404.9|41390.9|0
1742215800000|2025-03-17 12:50:00|41403.9|41389.9|41412.4|41398.4|41423.9|41409.9|41401.4|41387.4|0
1742216100000|2025-03-17 12:55:00|41411.9|41397.9|41409.4|41395.4|41421.9|41407.9|41400.4|41386.4|0
1742216400000|2025-03-17 13:00:00|41410.9|41396.9|41386.9|41372.9|41410.9|41396.9|41377.4|41363.4|0
1742216700000|2025-03-17 13:05:00|41387.9|41373.9|41414.9|41400.9|41415.9|41401.9|41378.4|41364.4|0
1742217000000|2025-03-17 13:10:00|41414.4|41400.4|41425.4|41411.4|41436.4|41422.4|41402.9|41388.9|0
1742217300000|2025-03-17 13:15:00|41427.4|41413.4|41416.9|41402.9|41427.9|41413.9|41412.4|41398.4|0
1742217600000|2025-03-17 13:20:00|41416.4|41402.4|41420.9|41406.9|41427.4|41413.4|41412.9|41398.9|0
1742217900000|2025-03-17 13:25:00|41420.4|41406.4|41434.9|41420.9|41448.9|41434.9|41403.9|41389.9|0
1742218200000|2025-03-17 13:30:00|41437.9|41423.9|41603.4|41589.4|41603.9|41589.9|41421.9|41407.9|0
1742218500000|2025-03-17 13:35:00|41600.9|41586.9|41658.4|41644.4|41658.9|41644.9|41600.9|41586.9|0
1742218800000|2025-03-17 13:40:00|41659.4|41645.4|41729.4|41715.4|41732.9|41718.9|41651.9|41637.9|0
1742219100000|2025-03-17 13:45:00|41731.9|41717.9|41659.4|41645.4|41764.9|41750.9|41659.4|41645.4|0
1742219400000|2025-03-17 13:50:00|41657.9|41643.9|41708.9|41694.9|41712.9|41698.9|41636.9|41622.9|0
1742219700000|2025-03-17 13:55:00|41707.4|41693.4|41667.4|41653.4|41722.9|41708.9|41661.4|41647.4|0
1742220000000|2025-03-17 14:00:00|41657.9|41643.9|41587.4|41573.4|41688.4|41674.4|41564.4|41550.4|0
1742220300000|2025-03-17 14:05:00|41590.9|41576.9|41627.4|41613.4|41640.9|41626.9|41571.9|41557.9|0
1742220600000|2025-03-17 14:10:00|41625.4|41611.4|41673.9|41659.9|41677.4|41663.4|41623.9|41609.9|0
1742220900000|2025-03-17 14:15:00|41686.9|41672.9|41674.9|41660.9|41690.9|41676.9|41651.9|41637.9|0
1742221200000|2025-03-17 14:20:00|41674.4|41660.4|41703.4|41689.4|41708.4|41694.4|41671.9|41657.9|0
1742221500000|2025-03-17 14:25:00|41701.9|41687.9|41658.4|41644.4|41712.9|41698.9|41652.9|41638.9|0
1742221800000|2025-03-17 14:30:00|41655.4|41641.4|41675.9|41661.9|41693.9|41679.9|41625.4|41611.4|0
1742222100000|2025-03-17 14:35:00|41678.9|41664.9|41712.4|41698.4|41729.9|41715.9|41632.9|41618.9|0
1742222400000|2025-03-17 14:40:00|41711.4|41697.4|41735.4|41721.4|41741.9|41727.9|41695.9|41681.9|0
1742222700000|2025-03-17 14:45:00|41734.4|41720.4|41714.9|41700.9|41734.4|41720.4|41690.4|41676.4|0
1742223000000|2025-03-17 14:50:00|41716.4|41702.4|41666.4|41652.4|41716.4|41702.4|41661.9|41647.9|0
1742223300000|2025-03-17 14:55:00|41661.9|41647.9|41635.4|41621.4|41663.9|41649.9|41615.4|41601.4|0
1742223600000|2025-03-17 15:00:00|41637.9|41623.9|41655.4|41641.4|41687.4|41673.4|41635.4|41621.4|0
1742223900000|2025-03-17 15:05:00|41656.9|41642.9|41669.9|41655.9|41671.9|41657.9|41630.9|41616.9|0
1742224200000|2025-03-17 15:10:00|41668.9|41654.9|41707.9|41693.9|41715.4|41701.4|41637.9|41623.9|0
1742224500000|2025-03-17 15:15:00|41708.4|41694.4|41737.4|41723.4|41740.9|41726.9|41674.4|41660.4|0
1742224800000|2025-03-17 15:20:00|41740.4|41726.4|41743.9|41729.9|41748.9|41734.9|41716.4|41702.4|0
1742225100000|2025-03-17 15:25:00|41744.9|41730.9|41696.9|41682.9|41749.9|41735.9|41695.9|41681.9|0
1742225400000|2025-03-17 15:30:00|41692.9|41678.9|41629.9|41615.9|41716.9|41702.9|41604.9|41590.9|0
1742225700000|2025-03-17 15:35:00|41632.4|41618.4|41620.4|41606.4|41655.9|41641.9|41607.4|41593.4|0
1742226000000|2025-03-17 15:40:00|41621.9|41607.9|41639.9|41625.9|41646.9|41632.9|41616.4|41602.4|0
1742226300000|2025-03-17 15:45:00|41638.4|41624.4|41668.9|41654.9|41670.4|41656.4|41621.9|41607.9|0
1742226600000|2025-03-17 15:50:00|41667.4|41653.4|41688.9|41674.9|41691.4|41677.4|41651.4|41637.4|0
1742226900000|2025-03-17 15:55:00|41691.9|41677.9|41671.4|41657.4|41701.9|41687.9|41658.9|41644.9|0
1742227200000|2025-03-17 16:00:00|41672.9|41658.9|41692.4|41678.4|41698.9|41684.9|41630.9|41616.9|0
1742227500000|2025-03-17 16:05:00|41694.4|41680.4|41745.4|41731.4|41759.9|41745.9|41689.4|41675.4|0
1742227800000|2025-03-17 16:10:00|41745.9|41731.9|41735.9|41721.9|41749.4|41735.4|41718.9|41704.9|0
1742228100000|2025-03-17 16:15:00|41735.4|41721.4|41694.4|41680.4|41739.4|41725.4|41687.9|41673.9|0
1742228400000|2025-03-17 16:20:00|41695.9|41681.9|41688.4|41674.4|41698.9|41684.9|41663.9|41649.9|0
1742228700000|2025-03-17 16:25:00|41683.9|41669.9|41681.9|41667.9|41697.4|41683.4|41675.4|41661.4|0
1742229000000|2025-03-17 16:30:00|41681.4|41667.4|41694.4|41680.4|41697.4|41683.4|41665.9|41651.9|0
1742229300000|2025-03-17 16:35:00|41695.9|41681.9|41704.4|41690.4|41729.4|41715.4|41688.9|41674.9|0
1742229600000|2025-03-17 16:40:00|41702.9|41688.9|41686.9|41672.9|41706.4|41692.4|41671.9|41657.9|0
1742229900000|2025-03-17 16:45:00|41687.4|41673.4|41711.4|41697.4|41711.9|41697.9|41655.9|41641.9|0
1742230200000|2025-03-17 16:50:00|41713.4|41699.4|41747.9|41733.9|41750.9|41736.9|41694.9|41680.9|0
1742230500000|2025-03-17 16:55:00|41751.9|41737.9|41735.4|41721.4|41764.9|41750.9|41731.9|41717.9|0
1742230800000|2025-03-17 17:00:00|41732.9|41718.9|41700.9|41686.9|41742.9|41728.9|41692.4|41678.4|0
1742231100000|2025-03-17 17:05:00|41706.4|41692.4|41746.9|41732.9|41746.9|41732.9|41700.4|41686.4|0
1742231400000|2025-03-17 17:10:00|41747.4|41733.4|41779.9|41765.9|41781.4|41767.4|41736.4|41722.4|0
1742231700000|2025-03-17 17:15:00|41778.9|41764.9|41766.4|41752.4|41784.4|41770.4|41758.9|41744.9|0
1742232000000|2025-03-17 17:20:00|41766.9|41752.9|41783.9|41769.9|41792.9|41778.9|41748.9|41734.9|0
1742232300000|2025-03-17 17:25:00|41782.9|41768.9|41799.9|41785.9|41811.9|41797.9|41778.9|41764.9|0
1742232600000|2025-03-17 17:30:00|41799.4|41785.4|41829.4|41815.4|41829.4|41815.4|41791.9|41777.9|0
1742232900000|2025-03-17 17:35:00|41833.9|41819.9|41873.9|41859.9|41880.9|41866.9|41821.9|41807.9|0
1742233200000|2025-03-17 17:40:00|41874.4|41860.4|41875.9|41861.9|41886.4|41872.4|41859.9|41845.9|0
1742233500000|2025-03-17 17:45:00|41876.4|41862.4|41854.9|41840.9|41881.4|41867.4|41836.4|41822.4|0
1742233800000|2025-03-17 17:50:00|41855.9|41841.9|41879.4|41865.4|41884.9|41870.9|41854.9|41840.9|0
1742234100000|2025-03-17 17:55:00|41877.9|41863.9|41882.9|41868.9|41888.9|41874.9|41867.4|41853.4|0
1742234400000|2025-03-17 18:00:00|41881.4|41867.4|41900.4|41886.4|41926.9|41912.9|41881.4|41867.4|0
1742234700000|2025-03-17 18:05:00|41899.9|41885.9|41922.4|41908.4|41928.9|41914.9|41894.9|41880.9|0
1742235000000|2025-03-17 18:10:00|41921.4|41907.4|41947.4|41933.4|41955.9|41941.9|41906.9|41892.9|0
1742235300000|2025-03-17 18:15:00|41949.4|41935.4|41943.9|41929.9|41961.9|41947.9|41929.9|41915.9|0
1742235600000|2025-03-17 18:20:00|41944.4|41930.4|41936.9|41922.9|41949.4|41935.4|41911.9|41897.9|0
1742235900000|2025-03-17 18:25:00|41937.9|41923.9|41947.4|41933.4|41963.9|41949.9|41931.4|41917.4|0
1742236200000|2025-03-17 18:30:00|41946.4|41932.4|41969.9|41955.9|41969.9|41955.9|41938.9|41924.9|0
1742236500000|2025-03-17 18:35:00|41968.9|41954.9|41955.9|41941.9|41968.9|41954.9|41931.9|41917.9|0
1742236800000|2025-03-17 18:40:00|41957.9|41943.9|41960.9|41946.9|41968.4|41954.4|41943.9|41929.9|0
1742237100000|2025-03-17 18:45:00|41964.4|41950.4|41989.9|41975.9|42004.9|41990.9|41957.9|41943.9|0
1742237400000|2025-03-17 18:50:00|41989.4|41975.4|41997.4|41983.4|42008.9|41994.9|41984.9|41970.9|0
1742237700000|2025-03-17 18:55:00|41998.4|41984.4|41975.9|41961.9|42012.9|41998.9|41975.9|41961.9|0
1742238000000|2025-03-17 19:00:00|41974.9|41960.9|41959.9|41945.9|41980.9|41966.9|41944.9|41930.9|0
1742238300000|2025-03-17 19:05:00|41960.9|41946.9|41949.9|41935.9|41983.9|41969.9|41943.9|41929.9|0
1742238600000|2025-03-17 19:10:00|41952.9|41938.9|41943.9|41929.9|41958.9|41944.9|41925.9|41911.9|0
1742238900000|2025-03-17 19:15:00|41946.4|41932.4|41948.9|41934.9|41948.9|41934.9|41925.9|41911.9|0
1742239200000|2025-03-17 19:20:00|41948.4|41934.4|41952.9|41938.9|41965.4|41951.4|41946.4|41932.4|0
1742239500000|2025-03-17 19:25:00|41952.4|41938.4|41982.4|41968.4|41986.9|41972.9|41945.9|41931.9|0
1742239800000|2025-03-17 19:30:00|41977.4|41963.4|41965.4|41951.4|41992.9|41978.9|41957.9|41943.9|0
1742240100000|2025-03-17 19:35:00|41964.9|41950.9|41941.4|41927.4|41968.9|41954.9|41937.4|41923.4|0
1742240400000|2025-03-17 19:40:00|41942.4|41928.4|41964.9|41950.9|41966.9|41952.9|41937.9|41923.9|0
1742240700000|2025-03-17 19:45:00|41963.4|41949.4|41946.9|41932.9|41970.4|41956.4|41936.9|41922.9|0
1742241000000|2025-03-17 19:50:00|41947.4|41933.4|41926.9|41912.9|41960.4|41946.4|41913.9|41899.9|0
1742241300000|2025-03-17 19:55:00|41921.9|41907.9|41853.4|41839.4|41924.4|41910.4|41841.4|41827.4|0
1742241600000|2025-03-17 20:00:00|41853.9|41839.9|41834.4|41820.4|41859.9|41845.9|41811.9|41797.9|0
1742241900000|2025-03-17 20:05:00|41832.4|41818.4|41849.9|41835.9|41856.9|41842.9|41828.9|41814.9|0
1742242200000|2025-03-17 20:10:00|41851.4|41837.4|41849.4|41835.4|41863.9|41849.9|41839.4|41825.4|0
1742242500000|2025-03-17 20:15:00|41852.4|41838.4|41835.9|41821.9|41853.4|41839.4|41827.4|41813.4|0
1742242800000|2025-03-17 20:20:00|41835.4|41821.4|41836.9|41822.9|41843.4|41829.4|41831.4|41817.4|0
1742243100000|2025-03-17 20:25:00|41836.4|41822.4|41847.9|41833.9|41850.4|41836.4|41835.9|41821.9|0
1742243400000|2025-03-17 20:30:00|41846.9|41832.9|41850.4|41836.4|41850.4|41836.4|41843.4|41829.4|0
1742243700000|2025-03-17 20:35:00|41849.9|41835.9|41855.9|41841.9|41857.4|41843.4|41847.4|41833.4|0
1742244000000|2025-03-17 20:40:00|41856.4|41842.4|41847.9|41833.9|41857.9|41843.9|41846.9|41832.9|0
1742244300000|2025-03-17 20:45:00|41847.4|41833.4|41848.9|41834.9|41853.4|41839.4|41838.9|41824.9|0
1742244600000|2025-03-17 20:50:00|41847.9|41833.9|41855.4|41841.4|41856.9|41842.9|41844.9|41830.9|0
1742244900000|2025-03-17 20:55:00|41856.4|41842.4|41852|41838|41856.4|41842.4|41846.9|41832.9|0
1742245200000|2025-03-17 21:00:00|41853.2|41839.2|41851.3|41837.3|41853.2|41839.2|41850.6|41836.6|0
1742245500000|2025-03-17 21:05:00|41851.4|41837.4|41851.4|41837.4|41852.1|41838.1|41851.2|41837.2|0
1742245800000|2025-03-17 21:10:00|41851.2|41837.2|41850.8|41836.8|41851.2|41837.2|41850.4|41836.4|0
1742246100000|2025-03-17 21:15:00|41850.7|41836.7|41851.4|41837.4|41852.1|41838.1|41850.7|41836.7|0
1742246400000|2025-03-17 21:20:00|41852|41838|41844.4|41830.4|41853.4|41839.4|41844.4|41830.4|0
1742246700000|2025-03-17 21:25:00|41844.2|41830.2|41831.6|41817.6|41850.8|41836.8|41831.6|41817.6|0
1742247000000|2025-03-17 21:30:00|41834.8|41820.8|41842|41828|41842.5|41828.5|41834.8|41820.8|0
1742247300000|2025-03-17 21:35:00|41840.6|41826.6|41844.7|41830.7|41845.7|41831.7|41839.8|41825.8|0
1742247600000|2025-03-17 21:40:00|41844.8|41830.8|41845.1|41831.1|41846.7|41832.7|41844.8|41830.8|0
1742247900000|2025-03-17 21:45:00|41844.1|41830.1|41844.4|41830.4|41846.8|41832.8|41843.9|41829.9|0
1742248200000|2025-03-17 21:50:00|41843.6|41829.6|41843.9|41829.9|41845.4|41831.4|41843.4|41829.4|0
1742248500000|2025-03-17 21:55:00|41846|41832|41844.7|41830.7|41847.7|41833.7|41843.9|41829.9|0
1742248800000|2025-03-17 22:00:00|41848.9|41834.9|41869.4|41855.4|41878.4|41864.4|41848.9|41834.9|0
1742249100000|2025-03-17 22:05:00|41869.9|41855.9|41889.5|41875.5|41890|41876|41869.4|41855.4|0
1742249400000|2025-03-17 22:10:00|41890|41876|41869|41855|41893|41879|41867.5|41853.5|0
1742249700000|2025-03-17 22:15:00|41867.5|41853.5|41861.5|41847.5|41871.5|41857.5|41859.5|41845.5|0
1742250000000|2025-03-17 22:20:00|41862|41848|41864.5|41850.5|41865.5|41851.5|41848.5|41834.5|0
1742250300000|2025-03-17 22:25:00|41865|41851|41871.5|41857.5|41873|41859|41864.5|41850.5|0
1742250600000|2025-03-17 22:30:00|41872|41858|41876|41862|41878|41864|41865.5|41851.5|0
1742250900000|2025-03-17 22:35:00|41876.5|41862.5|41875.5|41861.5|41883.5|41869.5|41875|41861|0
1742251200000|2025-03-17 22:40:00|41875|41861|41882.5|41868.5|41884.5|41870.5|41871|41857|0
1742251500000|2025-03-17 22:45:00|41883|41869|41880.5|41866.5|41883|41869|41873.5|41859.5|0
1742251800000|2025-03-17 22:50:00|41880|41866|41881|41867|41884.5|41870.5|41879|41865|0
1742252100000|2025-03-17 22:55:00|41882|41868|41892|41878|41893|41879|41879|41865|0
1742252400000|2025-03-17 23:00:00|41891|41877|41882.5|41868.5|41892|41878|41879|41865|0
1742252700000|2025-03-17 23:05:00|41882|41868|41877|41863|41882.5|41868.5|41871.5|41857.5|0
1742253000000|2025-03-17 23:10:00|41876.5|41862.5|41850.5|41836.5|41880.5|41866.5|41850.5|41836.5|0
1742253300000|2025-03-17 23:15:00|41850|41836|41861.5|41847.5|41865.5|41851.5|41849.5|41835.5|0
1742253600000|2025-03-17 23:20:00|41862|41848|41868.5|41854.5|41871.5|41857.5|41860.5|41846.5|0
1742253900000|2025-03-17 23:25:00|41869.5|41855.5|41863|41849|41869.5|41855.5|41863|41849|0
1742254200000|2025-03-17 23:30:00|41864|41850|41863.5|41849.5|41869|41855|41861|41847|0
1742254500000|2025-03-17 23:35:00|41864|41850|41862.5|41848.5|41867.5|41853.5|41862.5|41848.5|0
1742254800000|2025-03-17 23:40:00|41863|41849|41871.5|41857.5|41873.5|41859.5|41861|41847|0
1742255100000|2025-03-17 23:45:00|41872|41858|41872.5|41858.5|41887|41873|41871|41857|0
1742255400000|2025-03-17 23:50:00|41873|41859|41872|41858|41874.5|41860.5|41865.5|41851.5|0
1742255700000|2025-03-17 23:55:00|41873.5|41859.5|41860|41846|41873.5|41859.5|41858.5|41844.5|0
1742256000000|2025-03-18 00:00:00|41858|41844|41857.5|41843.5|41872|41858|41847|41833|0
1742256300000|2025-03-18 00:05:00|41857|41843|41847|41833|41857|41843|41842|41828|0
1742256600000|2025-03-18 00:10:00|41849|41835|41852.5|41838.5|41854.5|41840.5|41842.5|41828.5|0
1742256900000|2025-03-18 00:15:00|41853|41839|41838.5|41824.5|41858.5|41844.5|41837|41823|0
1742257200000|2025-03-18 00:20:00|41838|41824|41841|41827|41843.5|41829.5|41836|41822|0
1742257500000|2025-03-18 00:25:00|41842|41828|41842|41828|41844|41830|41826|41812|0
1742257800000|2025-03-18 00:30:00|41842.5|41828.5|41839.5|41825.5|41846|41832|41835|41821|0
1742258100000|2025-03-18 00:35:00|41839|41825|41836.5|41822.5|41839.5|41825.5|41831.5|41817.5|0
1742258400000|2025-03-18 00:40:00|41837|41823|41833.5|41819.5|41841.5|41827.5|41832.5|41818.5|0
1742258700000|2025-03-18 00:45:00|41833|41819|41841|41827|41845|41831|41833|41819|0
1742259000000|2025-03-18 00:50:00|41841.5|41827.5|41845.5|41831.5|41846|41832|41834.5|41820.5|0
1742259300000|2025-03-18 00:55:00|41843|41829|41843|41829|41848|41834|41837|41823|0
1742259600000|2025-03-18 01:00:00|41845|41831|41839.5|41825.5|41845|41831|41831|41817|0
1742259900000|2025-03-18 01:05:00|41840|41826|41851|41837|41852.5|41838.5|41840|41826|0
1742260200000|2025-03-18 01:10:00|41851.5|41837.5|41843.5|41829.5|41853.5|41839.5|41836.5|41822.5|0
1742260500000|2025-03-18 01:15:00|41843|41829|41834|41820|41845|41831|41821.5|41807.5|0
1742260800000|2025-03-18 01:20:00|41834.5|41820.5|41829.5|41815.5|41835.5|41821.5|41825.5|41811.5|0
1742261100000|2025-03-18 01:25:00|41830|41816|41832.5|41818.5|41838|41824|41829.5|41815.5|0
1742261400000|2025-03-18 01:30:00|41832|41818|41809.5|41795.5|41832|41818|41807|41793|0
1742261700000|2025-03-18 01:35:00|41810|41796|41801|41787|41814|41800|41794|41780|0
1742262000000|2025-03-18 01:40:00|41800.5|41786.5|41797|41783|41806|41792|41794.5|41780.5|0
1742262300000|2025-03-18 01:45:00|41797.5|41783.5|41785.5|41771.5|41801|41787|41781.5|41767.5|0
1742262600000|2025-03-18 01:50:00|41786|41772|41793|41779|41794|41780|41783.5|41769.5|0
1742262900000|2025-03-18 01:55:00|41792.5|41778.5|41782.5|41768.5|41792.5|41778.5|41776.5|41762.5|0
1742263200000|2025-03-18 02:00:00|41782|41768|41786.5|41772.5|41788.5|41774.5|41772|41758|0
1742263500000|2025-03-18 02:05:00|41787|41773|41789|41775|41794|41780|41785.5|41771.5|0
1742263800000|2025-03-18 02:10:00|41788.5|41774.5|41781.5|41767.5|41792|41778|41775|41761|0
1742264100000|2025-03-18 02:15:00|41782.5|41768.5|41775.5|41761.5|41788.5|41774.5|41775.5|41761.5|0
1742264400000|2025-03-18 02:20:00|41776|41762|41774.5|41760.5|41782.5|41768.5|41772|41758|0
1742264700000|2025-03-18 02:25:00|41774|41760|41766|41752|41778|41764|41766|41752|0
1742265000000|2025-03-18 02:30:00|41763.5|41749.5|41770.5|41756.5|41771.5|41757.5|41758|41744|0
1742265300000|2025-03-18 02:35:00|41771|41757|41772.5|41758.5|41774.5|41760.5|41768.5|41754.5|0
1742265600000|2025-03-18 02:40:00|41773|41759|41769|41755|41773|41759|41764.5|41750.5|0
1742265900000|2025-03-18 02:45:00|41771|41757|41771.5|41757.5|41775|41761|41768.5|41754.5|0
1742266200000|2025-03-18 02:50:00|41771|41757|41779.5|41765.5|41780.5|41766.5|41769.5|41755.5|0
1742266500000|2025-03-18 02:55:00|41779|41765|41777|41763|41780|41766|41774|41760|0
1742266800000|2025-03-18 03:00:00|41775.5|41761.5|41778|41764|41781|41767|41774|41760|0
1742267100000|2025-03-18 03:05:00|41777.5|41763.5|41756|41742|41777.5|41763.5|41748.5|41734.5|0
1742267400000|2025-03-18 03:10:00|41755.5|41741.5|41763.5|41749.5|41764.5|41750.5|41754.5|41740.5|0
1742267700000|2025-03-18 03:15:00|41764|41750|41751.5|41737.5|41764|41750|41742|41728|0
1742268000000|2025-03-18 03:20:00|41751|41737|41757.5|41743.5|41757.5|41743.5|41748|41734|0
1742268300000|2025-03-18 03:25:00|41757|41743|41756|41742|41757|41743|41753|41739|0
1742268600000|2025-03-18 03:30:00|41757.5|41743.5|41750|41736|41758.5|41744.5|41748|41734|0
1742268900000|2025-03-18 03:35:00|41749.5|41735.5|41750|41736|41751|41737|41743|41729|0
1742269200000|2025-03-18 03:40:00|41750.5|41736.5|41754|41740|41757|41743|41749|41735|0
1742269500000|2025-03-18 03:45:00|41754.5|41740.5|41749|41735|41756|41742|41744|41730|0
1742269800000|2025-03-18 03:50:00|41749.5|41735.5|41750|41736|41752.5|41738.5|41744|41730|0
1742270100000|2025-03-18 03:55:00|41750.5|41736.5|41747|41733|41752|41738|41746|41732|0
1742270400000|2025-03-18 04:00:00|41745.5|41731.5|41751.5|41737.5|41752.5|41738.5|41745|41731|0
1742270700000|2025-03-18 04:05:00|41752|41738|41752|41738|41757|41743|41748.5|41734.5|0
1742271000000|2025-03-18 04:10:00|41752.5|41738.5|41757|41743|41758.5|41744.5|41750.5|41736.5|0
1742271300000|2025-03-18 04:15:00|41756.5|41742.5|41761|41747|41762.5|41748.5|41755|41741|0
1742271600000|2025-03-18 04:20:00|41761.5|41747.5|41756.5|41742.5|41763|41749|41755.5|41741.5|0
1742271900000|2025-03-18 04:25:00|41757|41743|41756|41742|41757.5|41743.5|41752.5|41738.5|0
1742272200000|2025-03-18 04:30:00|41757.5|41743.5|41757|41743|41758.5|41744.5|41752.5|41738.5|0
1742272500000|2025-03-18 04:35:00|41756.5|41742.5|41753|41739|41759.5|41745.5|41744.5|41730.5|0
1742272800000|2025-03-18 04:40:00|41752.5|41738.5|41744|41730|41753.5|41739.5|41726.5|41712.5|0
1742273100000|2025-03-18 04:45:00|41743.5|41729.5|41748|41734|41748|41734|41740|41726|0
1742273400000|2025-03-18 04:50:00|41747.5|41733.5|41745.5|41731.5|41749|41735|41745|41731|0
1742273700000|2025-03-18 04:55:00|41747|41733|41742.5|41728.5|41747|41733|41736.5|41722.5|0
1742274000000|2025-03-18 05:00:00|41742|41728|41752|41738|41752|41738|41742|41728|0
1742274300000|2025-03-18 05:05:00|41751|41737|41754|41740|41754|41740|41746.5|41732.5|0
1742274600000|2025-03-18 05:10:00|41752|41738|41756|41742|41762.5|41748.5|41750|41736|0
1742274900000|2025-03-18 05:15:00|41754.5|41740.5|41746.5|41732.5|41756|41742|41744.5|41730.5|0
1742275200000|2025-03-18 05:20:00|41747|41733|41745|41731|41748.5|41734.5|41742|41728|0
1742275500000|2025-03-18 05:25:00|41744.5|41730.5|41743|41729|41751|41737|41739.5|41725.5|0
1742275800000|2025-03-18 05:30:00|41745|41731|41742.5|41728.5|41746|41732|41738.5|41724.5|0
1742276100000|2025-03-18 05:35:00|41744|41730|41745.5|41731.5|41749|41735|41741.5|41727.5|0
1742276400000|2025-03-18 05:40:00|41746|41732|41745|41731|41746.5|41732.5|41742|41728|0
1742276700000|2025-03-18 05:45:00|41745.5|41731.5|41755|41741|41758|41744|41744.5|41730.5|0
1742277000000|2025-03-18 05:50:00|41755.5|41741.5|41755|41741|41756.5|41742.5|41747|41733|0
1742277300000|2025-03-18 05:55:00|41755.5|41741.5|41754.5|41740.5|41758.5|41744.5|41753.5|41739.5|0
1742277600000|2025-03-18 06:00:00|41757|41743|41749|41735|41757|41743|41743|41729|0
1742277900000|2025-03-18 06:05:00|41749.5|41735.5|41748.5|41734.5|41752|41738|41745.5|41731.5|0
1742278200000|2025-03-18 06:10:00|41748|41734|41751|41737|41756.5|41742.5|41743.5|41729.5|0
1742278500000|2025-03-18 06:15:00|41750.5|41736.5|41749.5|41735.5|41753|41739|41748|41734|0
1742278800000|2025-03-18 06:20:00|41750|41736|41767.5|41753.5|41770|41756|41750|41736|0
1742279100000|2025-03-18 06:25:00|41767|41753|41773.5|41759.5|41773.5|41759.5|41765.5|41751.5|0
1742279400000|2025-03-18 06:30:00|41771.5|41757.5|41770|41756|41777|41763|41766|41752|0
1742279700000|2025-03-18 06:35:00|41769.5|41755.5|41765.5|41751.5|41773|41759|41759.5|41745.5|0
1742280000000|2025-03-18 06:40:00|41765|41751|41783.5|41769.5|41785|41771|41765|41751|0
1742280300000|2025-03-18 06:45:00|41783|41769|41777.5|41763.5|41784|41770|41773|41759|0
1742280600000|2025-03-18 06:50:00|41778|41764|41776|41762|41789|41775|41775|41761|0
1742280900000|2025-03-18 06:55:00|41776.5|41762.5|41779|41765|41782|41768|41775|41761|0
1742281200000|2025-03-18 07:00:00|41777|41763|41759|41745|41778|41764|41758.5|41744.5|0
1742281500000|2025-03-18 07:05:00|41758.5|41744.5|41789.5|41775.5|41791|41777|41758.5|41744.5|0
1742281800000|2025-03-18 07:10:00|41790|41776|41764.5|41750.5|41790.5|41776.5|41762|41748|0
1742282100000|2025-03-18 07:15:00|41763|41749|41768|41754|41771.5|41757.5|41761|41747|0
1742282400000|2025-03-18 07:20:00|41768.5|41754.5|41765|41751|41773|41759|41761.5|41747.5|0
1742282700000|2025-03-18 07:25:00|41765.5|41751.5|41785.5|41771.5|41790|41776|41762.5|41748.5|0
1742283000000|2025-03-18 07:30:00|41786|41772|41801.5|41787.5|41805|41791|41780|41766|0
1742283300000|2025-03-18 07:35:00|41799.5|41785.5|41800.5|41786.5|41805|41791|41797.5|41783.5|0
1742283600000|2025-03-18 07:40:00|41800|41786|41797|41783|41801.5|41787.5|41793|41779|0
1742283900000|2025-03-18 07:45:00|41793.5|41779.5|41782|41768|41794.5|41780.5|41782|41768|0
1742284200000|2025-03-18 07:50:00|41782.5|41768.5|41779|41765|41788.5|41774.5|41777|41763|0
1742284500000|2025-03-18 07:55:00|41779.5|41765.5|41782|41768|41788|41774|41771.5|41757.5|0
1742284800000|2025-03-18 08:00:00|41780.5|41766.5|41771|41757|41781.5|41767.5|41765|41751|0
1742285100000|2025-03-18 08:05:00|41770.5|41756.5|41799|41785|41800.5|41786.5|41767|41753|0
1742285400000|2025-03-18 08:10:00|41797|41783|41795|41781|41801|41787|41785|41771|0
1742285700000|2025-03-18 08:15:00|41792|41778|41814.5|41800.5|41817|41803|41792|41778|0
1742286000000|2025-03-18 08:20:00|41813.5|41799.5|41812|41798|41822|41808|41805|41791|0
1742286300000|2025-03-18 08:25:00|41809.5|41795.5|41815.5|41801.5|41818|41804|41802|41788|0
1742286600000|2025-03-18 08:30:00|41814.5|41800.5|41852|41838|41855.5|41841.5|41813.5|41799.5|0
1742286900000|2025-03-18 08:35:00|41851.5|41837.5|41873.5|41859.5|41873.5|41859.5|41846.5|41832.5|0
1742287200000|2025-03-18 08:40:00|41871.5|41857.5|41830.5|41816.5|41873|41859|41830.5|41816.5|0
1742287500000|2025-03-18 08:45:00|41831|41817|41824|41810|41833|41819|41811|41797|0
1742287800000|2025-03-18 08:50:00|41822.5|41808.5|41821.5|41807.5|41829|41815|41816.5|41802.5|0
1742288100000|2025-03-18 08:55:00|41820.5|41806.5|41849|41835|41849|41835|41816.5|41802.5|0
1742288400000|2025-03-18 09:00:00|41851|41837|41848|41834|41858|41844|41840|41826|0
1742288700000|2025-03-18 09:05:00|41848.5|41834.5|41848|41834|41854|41840|41836|41822|0
1742289000000|2025-03-18 09:10:00|41848.5|41834.5|41850.5|41836.5|41853|41839|41844|41830|0
1742289300000|2025-03-18 09:15:00|41851|41837|41869.5|41855.5|41876|41862|41849.5|41835.5|0
1742289600000|2025-03-18 09:20:00|41869|41855|41851|41837|41869|41855|41848.5|41834.5|0
1742289900000|2025-03-18 09:25:00|41850|41836|41861.5|41847.5|41861.5|41847.5|41842|41828|0
1742290200000|2025-03-18 09:30:00|41862|41848|41848|41834|41867.5|41853.5|41848|41834|0
1742290500000|2025-03-18 09:35:00|41849.5|41835.5|41856.5|41842.5|41859|41845|41848|41834|0
1742290800000|2025-03-18 09:40:00|41857|41843|41861.5|41847.5|41865.5|41851.5|41849.5|41835.5|0
1742291100000|2025-03-18 09:45:00|41861|41847|41850|41836|41864.5|41850.5|41843|41829|0
1742291400000|2025-03-18 09:50:00|41849.5|41835.5|41835|41821|41850.5|41836.5|41828|41814|0
1742291700000|2025-03-18 09:55:00|41834.5|41820.5|41825|41811|41838.5|41824.5|41823|41809|0
1742292000000|2025-03-18 10:00:00|41823.5|41809.5|41806|41792|41825.5|41811.5|41804.5|41790.5|0
1742292300000|2025-03-18 10:05:00|41806.5|41792.5|41764.5|41750.5|41808|41794|41761.5|41747.5|0
1742292600000|2025-03-18 10:10:00|41765.5|41751.5|41747|41733|41772|41758|41732|41718|0
1742292900000|2025-03-18 10:15:00|41747.5|41733.5|41695|41681|41749|41735|41670.5|41656.5|0
1742293200000|2025-03-18 10:20:00|41701|41687|41742.5|41728.5|41746.5|41732.5|41689.5|41675.5|0
1742293500000|2025-03-18 10:25:00|41743|41729|41740.5|41726.5|41757.5|41743.5|41735|41721|0
1742293800000|2025-03-18 10:30:00|41740|41726|41701.5|41687.5|41743|41729|41697.5|41683.5|0
1742294100000|2025-03-18 10:35:00|41707.5|41693.5|41724|41710|41727.5|41713.5|41702.5|41688.5|0
1742294400000|2025-03-18 10:40:00|41725|41711|41745.5|41731.5|41750.5|41736.5|41724.5|41710.5|0
1742294700000|2025-03-18 10:45:00|41748.5|41734.5|41755.5|41741.5|41761.5|41747.5|41743.5|41729.5|0
1742295000000|2025-03-18 10:50:00|41758|41744|41762.5|41748.5|41762.5|41748.5|41742|41728|0
1742295300000|2025-03-18 10:55:00|41761.5|41747.5|41770.5|41756.5|41777.5|41763.5|41756.5|41742.5|0
1742295600000|2025-03-18 11:00:00|41774.5|41760.5|41759.5|41745.5|41775.5|41761.5|41757.5|41743.5|0
1742295900000|2025-03-18 11:05:00|41761|41747|41769|41755|41775.5|41761.5|41760|41746|0
1742296200000|2025-03-18 11:10:00|41774.5|41760.5|41780|41766|41797|41783|41747.5|41733.5|0
1742296500000|2025-03-18 11:15:00|41780.5|41766.5|41780.5|41766.5|41785|41771|41767.5|41753.5|0
1742296800000|2025-03-18 11:20:00|41780|41766|41778.5|41764.5|41787.5|41773.5|41771.5|41757.5|0
1742297100000|2025-03-18 11:25:00|41779|41765|41755.5|41741.5|41782.5|41768.5|41755|41741|0
1742297400000|2025-03-18 11:30:00|41755|41741|41747.5|41733.5|41756.5|41742.5|41740.5|41726.5|0
1742297700000|2025-03-18 11:35:00|41748|41734|41736.5|41722.5|41756|41742|41733|41719|0
1742298000000|2025-03-18 11:40:00|41735.5|41721.5|41750.5|41736.5|41751|41737|41719|41705|0
1742298300000|2025-03-18 11:45:00|41751.5|41737.5|41778.5|41764.5|41782|41768|41746|41732|0
1742298600000|2025-03-18 11:50:00|41777.5|41763.5|41795.5|41781.5|41797.5|41783.5|41777.5|41763.5|0
1742298900000|2025-03-18 11:55:00|41795|41781|41803|41789|41815.5|41801.5|41795|41781|0
1742299200000|2025-03-18 12:00:00|41801|41787|41769.5|41755.5|41801|41787|41763.5|41749.5|0
1742299500000|2025-03-18 12:05:00|41768|41754|41754|41740|41779.5|41765.5|41753.5|41739.5|0
1742299800000|2025-03-18 12:10:00|41754.5|41740.5|41776.5|41762.5|41779.5|41765.5|41751|41737|0
1742300100000|2025-03-18 12:15:00|41777|41763|41761.5|41747.5|41778.5|41764.5|41756.5|41742.5|0
1742300400000|2025-03-18 12:20:00|41762|41748|41766.5|41752.5|41771|41757|41756|41742|0
1742300700000|2025-03-18 12:25:00|41766|41752|41780|41766|41791.5|41777.5|41765.5|41751.5|0
1742301000000|2025-03-18 12:30:00|41780.5|41766.5|41790|41776|41806.5|41792.5|41772|41758|0
1742301300000|2025-03-18 12:35:00|41787|41773|41757|41743|41787|41773|41753|41739|0
1742301600000|2025-03-18 12:40:00|41755.5|41741.5|41770.5|41756.5|41776.5|41762.5|41751.5|41737.5|0
1742301900000|2025-03-18 12:45:00|41770|41756|41760.5|41746.5|41790.5|41776.5|41757.5|41743.5|0
1742302200000|2025-03-18 12:50:00|41762|41748|41760.5|41746.5|41767.5|41753.5|41753.5|41739.5|0
1742302500000|2025-03-18 12:55:00|41758.5|41744.5|41721|41707|41759.5|41745.5|41705.5|41691.5|0
1742302800000|2025-03-18 13:00:00|41719.5|41705.5|41706|41692|41719.5|41705.5|41696.5|41682.5|0
1742303100000|2025-03-18 13:05:00|41705|41691|41738|41724|41739.5|41725.5|41703.5|41689.5|0
1742303400000|2025-03-18 13:10:00|41738.5|41724.5|41740|41726|41743.5|41729.5|41729.5|41715.5|0
1742303700000|2025-03-18 13:15:00|41739|41725|41748.5|41734.5|41751.5|41737.5|41713.5|41699.5|0
1742304000000|2025-03-18 13:20:00|41746.5|41732.5|41730|41716|41749.5|41735.5|41724.5|41710.5|0
1742304300000|2025-03-18 13:25:00|41728|41714|41764|41750|41764|41750|41724|41710|0
1742304600000|2025-03-18 13:30:00|41770|41756|41706|41692|41790.5|41776.5|41691|41677|0
1742304900000|2025-03-18 13:35:00|41702.5|41688.5|41646|41632|41734|41720|41632.5|41618.5|0
1742305200000|2025-03-18 13:40:00|41643|41629|41631.5|41617.5|41713.5|41699.5|41607|41593|0
1742305500000|2025-03-18 13:45:00|41625.5|41611.5|41627|41613|41649.5|41635.5|41588|41574|0
1742305800000|2025-03-18 13:50:00|41621.5|41607.5|41615.5|41601.5|41665|41651|41604.5|41590.5|0
1742306100000|2025-03-18 13:55:00|41618|41604|41601|41587|41643.5|41629.5|41591|41577|0
1742306400000|2025-03-18 14:00:00|41600|41586|41609.5|41595.5|41620|41606|41577|41563|0
1742306700000|2025-03-18 14:05:00|41615.5|41601.5|41642.5|41628.5|41658.5|41644.5|41599.5|41585.5|0
1742307000000|2025-03-18 14:10:00|41646.5|41632.5|41613.5|41599.5|41647.5|41633.5|41593|41579|0
1742307300000|2025-03-18 14:15:00|41613|41599|41613.5|41599.5|41645.5|41631.5|41597.5|41583.5|0
1742307600000|2025-03-18 14:20:00|41612.5|41598.5|41640|41626|41651.5|41637.5|41605|41591|0
1742307900000|2025-03-18 14:25:00|41642|41628|41656|41642|41673|41659|41629.5|41615.5|0
1742308200000|2025-03-18 14:30:00|41658.5|41644.5|41655.5|41641.5|41671|41657|41626.5|41612.5|0
1742308500000|2025-03-18 14:35:00|41660|41646|41688.5|41674.5|41693.5|41679.5|41646|41632|0
1742308800000|2025-03-18 14:40:00|41690.5|41676.5|41638|41624|41698|41684|41629.5|41615.5|0
1742309100000|2025-03-18 14:45:00|41641|41627|41585|41571|41641|41627|41561.5|41547.5|0
1742309400000|2025-03-18 14:50:00|41584.5|41570.5|41610.5|41596.5|41621.5|41607.5|41584.5|41570.5|0
1742309700000|2025-03-18 14:55:00|41609.5|41595.5|41580|41566|41633.5|41619.5|41571|41557|0
1742310000000|2025-03-18 15:00:00|41576.5|41562.5|41557.5|41543.5|41591.5|41577.5|41506.5|41492.5|0
1742310300000|2025-03-18 15:05:00|41556.5|41542.5|41532.5|41518.5|41557|41543|41505.5|41491.5|0
1742310600000|2025-03-18 15:10:00|41533|41519|41547.5|41533.5|41556.5|41542.5|41519|41505|0
1742310900000|2025-03-18 15:15:00|41543|41529|41533|41519|41560.5|41546.5|41512.5|41498.5|0
1742311200000|2025-03-18 15:20:00|41533.5|41519.5|41492.5|41478.5|41541|41527|41484|41470|0
1742311500000|2025-03-18 15:25:00|41496.5|41482.5|41495.5|41481.5|41540.5|41526.5|41495.5|41481.5|0
1742311800000|2025-03-18 15:30:00|41493.5|41479.5|41497|41483|41514.5|41500.5|41474.5|41460.5|0
1742312100000|2025-03-18 15:35:00|41496|41482|41533.5|41519.5|41533.5|41519.5|41489.5|41475.5|0
1742312400000|2025-03-18 15:40:00|41536.5|41522.5|41522.5|41508.5|41551.5|41537.5|41497|41483|0
1742312700000|2025-03-18 15:45:00|41519.5|41505.5|41484|41470|41539|41525|41483.5|41469.5|0
1742313000000|2025-03-18 15:50:00|41483|41469|41471.5|41457.5|41493|41479|41463|41449|0
1742313300000|2025-03-18 15:55:00|41472|41458|41464.5|41450.5|41485.5|41471.5|41445.5|41431.5|0
1742313600000|2025-03-18 16:00:00|41465.5|41451.5|41486|41472|41497.5|41483.5|41451.5|41437.5|0
1742313900000|2025-03-18 16:05:00|41486.5|41472.5|41488.5|41474.5|41499.5|41485.5|41476.5|41462.5|0
1742314200000|2025-03-18 16:10:00|41485.5|41471.5|41531.5|41517.5|41539.5|41525.5|41485|41471|0
1742314500000|2025-03-18 16:15:00|41532.5|41518.5|41490.5|41476.5|41547.5|41533.5|41487.5|41473.5|0
1742314800000|2025-03-18 16:20:00|41491.5|41477.5|41511.5|41497.5|41516|41502|41488.5|41474.5|0
1742315100000|2025-03-18 16:25:00|41511|41497|41563|41549|41563|41549|41508|41494|0
1742315400000|2025-03-18 16:30:00|41564.5|41550.5|41535|41521|41572.5|41558.5|41530|41516|0
1742315700000|2025-03-18 16:35:00|41539|41525|41521|41507|41548|41534|41500.5|41486.5|0
1742316000000|2025-03-18 16:40:00|41519|41505|41455.5|41441.5|41531|41517|41447.5|41433.5|0
1742316300000|2025-03-18 16:45:00|41460.5|41446.5|41447.5|41433.5|41474.5|41460.5|41435|41421|0
1742316600000|2025-03-18 16:50:00|41448|41434|41445.5|41431.5|41453|41439|41404|41390|0
1742316900000|2025-03-18 16:55:00|41445|41431|41471.5|41457.5|41493|41479|41438.5|41424.5|0
1742317200000|2025-03-18 17:00:00|41472.5|41458.5|41480.5|41466.5|41494|41480|41463.5|41449.5|0
1742317500000|2025-03-18 17:05:00|41480|41466|41446.5|41432.5|41483.5|41469.5|41427.5|41413.5|0
1742317800000|2025-03-18 17:10:00|41448.5|41434.5|41487.5|41473.5|41495.5|41481.5|41432.5|41418.5|0
1742318100000|2025-03-18 17:15:00|41486.5|41472.5|41443|41429|41496.5|41482.5|41405.5|41391.5|0
1742318400000|2025-03-18 17:20:00|41443.5|41429.5|41512.5|41498.5|41517.5|41503.5|41442.5|41428.5|0
1742318700000|2025-03-18 17:25:00|41513.5|41499.5|41509|41495|41542.5|41528.5|41490.5|41476.5|0
1742319000000|2025-03-18 17:30:00|41509.5|41495.5|41548|41534|41548|41534|41495|41481|0
1742319300000|2025-03-18 17:35:00|41546.5|41532.5|41580.5|41566.5|41589.5|41575.5|41537.5|41523.5|0
1742319600000|2025-03-18 17:40:00|41580|41566|41570|41556|41583|41569|41557.5|41543.5|0
1742319900000|2025-03-18 17:45:00|41569|41555|41580.5|41566.5|41601.5|41587.5|41568.5|41554.5|0
1742320200000|2025-03-18 17:50:00|41581.5|41567.5|41577|41563|41594|41580|41577|41563|0
1742320500000|2025-03-18 17:55:00|41575|41561|41551.5|41537.5|41575|41561|41526|41512|0
1742320800000|2025-03-18 18:00:00|41552|41538|41516.5|41502.5|41569.5|41555.5|41499|41485|0
1742321100000|2025-03-18 18:05:00|41509.5|41495.5|41539|41525|41540|41526|41496|41482|0
1742321400000|2025-03-18 18:10:00|41531.5|41517.5|41504.5|41490.5|41533|41519|41494.5|41480.5|0
1742321700000|2025-03-18 18:15:00|41505.5|41491.5|41562.5|41548.5|41563.5|41549.5|41502.5|41488.5|0
1742322000000|2025-03-18 18:20:00|41558|41544|41595.5|41581.5|41617.5|41603.5|41549.5|41535.5|0
1742322300000|2025-03-18 18:25:00|41595|41581|41546|41532|41612|41598|41542.5|41528.5|0
1742322600000|2025-03-18 18:30:00|41548|41534|41568|41554|41598.5|41584.5|41548|41534|0
1742322900000|2025-03-18 18:35:00|41570|41556|41599.5|41585.5|41613|41599|41569.5|41555.5|0
1742323200000|2025-03-18 18:40:00|41595.5|41581.5|41567.5|41553.5|41605.5|41591.5|41557|41543|0
1742323500000|2025-03-18 18:45:00|41567|41553|41607|41593|41615.5|41601.5|41565.5|41551.5|0
1742323800000|2025-03-18 18:50:00|41605|41591|41602.5|41588.5|41645|41631|41591|41577|0
1742324100000|2025-03-18 18:55:00|41601.5|41587.5|41588.5|41574.5|41613.5|41599.5|41570|41556|0
1742324400000|2025-03-18 19:00:00|41587|41573|41571|41557|41587|41573|41545.5|41531.5|0
1742324700000|2025-03-18 19:05:00|41571.5|41557.5|41561|41547|41578.5|41564.5|41534.5|41520.5|0
1742325000000|2025-03-18 19:10:00|41559|41545|41584.5|41570.5|41589|41575|41550.5|41536.5|0
1742325300000|2025-03-18 19:15:00|41583|41569|41608.5|41594.5|41623.5|41609.5|41574|41560|0
1742325600000|2025-03-18 19:20:00|41604|41590|41621.5|41607.5|41627|41613|41600|41586|0
1742325900000|2025-03-18 19:25:00|41620.5|41606.5|41611|41597|41624.5|41610.5|41580|41566|0
1742326200000|2025-03-18 19:30:00|41610.5|41596.5|41610.5|41596.5|41624.5|41610.5|41586.5|41572.5|0
1742326500000|2025-03-18 19:35:00|41610|41596|41597|41583|41610|41596|41578|41564|0
1742326800000|2025-03-18 19:40:00|41596.5|41582.5|41581|41567|41611|41597|41573|41559|0
1742327100000|2025-03-18 19:45:00|41578.5|41564.5|41545.5|41531.5|41586.5|41572.5|41526.5|41512.5|0
1742327400000|2025-03-18 19:50:00|41572.5|41558.5|41603|41589|41616.5|41602.5|41536.5|41522.5|0
1742327700000|2025-03-18 19:55:00|41608|41594|41576.5|41562.5|41618|41604|41549|41535|0
1742328000000|2025-03-18 20:00:00|41577|41563|41590|41576|41614.5|41600.5|41576.5|41562.5|0
1742328300000|2025-03-18 20:05:00|41593.5|41579.5|41614.5|41600.5|41616.5|41602.5|41586|41572|0
1742328600000|2025-03-18 20:10:00|41615|41601|41597.5|41583.5|41618|41604|41597.5|41583.5|0
1742328900000|2025-03-18 20:15:00|41597|41583|41591.5|41577.5|41601.5|41587.5|41589|41575|0
1742329200000|2025-03-18 20:20:00|41592.5|41578.5|41581.5|41567.5|41594|41580|41576.5|41562.5|0
1742329500000|2025-03-18 20:25:00|41582.5|41568.5|41579|41565|41584|41570|41572.5|41558.5|0
1742329800000|2025-03-18 20:30:00|41579.5|41565.5|41576.5|41562.5|41580.5|41566.5|41572.5|41558.5|0
1742330100000|2025-03-18 20:35:00|41577|41563|41575.5|41561.5|41579.5|41565.5|41573|41559|0
1742330400000|2025-03-18 20:40:00|41576|41562|41572|41558|41577|41563|41572|41558|0
1742330700000|2025-03-18 20:45:00|41571.5|41557.5|41571.5|41557.5|41575.5|41561.5|41566|41552|0
1742331000000|2025-03-18 20:50:00|41571|41557|41577.5|41563.5|41580.5|41566.5|41569.5|41555.5|0
1742331300000|2025-03-18 20:55:00|41577|41563|41571.7|41557.7|41579.5|41565.5|41559.5|41545.5|0
1742331600000|2025-03-18 21:00:00|41572.1|41558.1|41575.5|41561.5|41575.5|41561.5|41572.1|41558.1|0
1742331900000|2025-03-18 21:05:00|41576.9|41562.9|41576.4|41562.4|41582.7|41568.7|41572|41558|0
1742332200000|2025-03-18 21:10:00|41576.7|41562.7|41574.5|41560.5|41577.8|41563.8|41567.6|41553.6|0
1742332500000|2025-03-18 21:15:00|41574.8|41560.8|41574.1|41560.1|41576.2|41562.2|41574|41560|0
1742332800000|2025-03-18 21:20:00|41573.9|41559.9|41573.1|41559.1|41575.9|41561.9|41573.1|41559.1|0
1742333100000|2025-03-18 21:25:00|41573.4|41559.4|41575.7|41561.7|41575.7|41561.7|41573.3|41559.3|0
1742333400000|2025-03-18 21:30:00|41577.6|41563.6|41578.2|41564.2|41578.8|41564.8|41577.6|41563.6|0
1742333700000|2025-03-18 21:35:00|41578.4|41564.4|41577.6|41563.6|41578.4|41564.4|41574.3|41560.3|0
1742334000000|2025-03-18 21:40:00|41577.7|41563.7|41580.1|41566.1|41580.1|41566.1|41576.8|41562.8|0
1742334300000|2025-03-18 21:45:00|41580.4|41566.4|41581.8|41567.8|41583.2|41569.2|41580.4|41566.4|0
1742334600000|2025-03-18 21:50:00|41581.9|41567.9|41577.5|41563.5|41582.1|41568.1|41577.5|41563.5|0
1742334900000|2025-03-18 21:55:00|41578|41564|41581.7|41567.7|41582|41568|41578|41564|0
1742335200000|2025-03-18 22:00:00|41573.5|41559.5|41564.5|41550.5|41574.5|41560.5|41552.5|41538.5|0
1742335500000|2025-03-18 22:05:00|41565.5|41551.5|41552|41538|41566.5|41552.5|41548|41534|0
1742335800000|2025-03-18 22:10:00|41551.5|41537.5|41538.5|41524.5|41560|41546|41528.5|41514.5|0
1742336100000|2025-03-18 22:15:00|41539|41525|41531.1|41517.1|41543.6|41529.6|41525|41511|0
1742336400000|2025-03-18 22:20:00|41531.6|41517.6|41544.6|41530.6|41546.1|41532.1|41529.1|41515.1|0
1742336700000|2025-03-18 22:25:00|41545.6|41531.6|41521.1|41507.1|41545.6|41531.6|41520.6|41506.6|0
1742337000000|2025-03-18 22:30:00|41520.6|41506.6|41534.1|41520.1|41535.6|41521.6|41519.6|41505.6|0
1742337300000|2025-03-18 22:35:00|41534.6|41520.6|41545.6|41531.6|41546.1|41532.1|41534.6|41520.6|0
1742337600000|2025-03-18 22:40:00|41546.1|41532.1|41560.1|41546.1|41561.1|41547.1|41545.6|41531.6|0
1742337900000|2025-03-18 22:45:00|41559.6|41545.6|41564.6|41550.6|41570.1|41556.1|41558.6|41544.6|0
1742338200000|2025-03-18 22:50:00|41563.6|41549.6|41583.6|41569.6|41584.6|41570.6|41563.6|41549.6|0
1742338500000|2025-03-18 22:55:00|41584.1|41570.1|41577.1|41563.1|41589.6|41575.6|41572.6|41558.6|0
1742338800000|2025-03-18 23:00:00|41579.1|41565.1|41591.6|41577.6|41595.6|41581.6|41579.1|41565.1|0
1742339100000|2025-03-18 23:05:00|41591.1|41577.1|41588.6|41574.6|41593.6|41579.6|41582.6|41568.6|0
1742339400000|2025-03-18 23:10:00|41589.1|41575.1|41592.6|41578.6|41597.6|41583.6|41588.6|41574.6|0
1742339700000|2025-03-18 23:15:00|41592.1|41578.1|41583.1|41569.1|41592.1|41578.1|41573.6|41559.6|0
1742340000000|2025-03-18 23:20:00|41583.6|41569.6|41581.1|41567.1|41587.6|41573.6|41572.6|41558.6|0
1742340300000|2025-03-18 23:25:00|41580.6|41566.6|41581.6|41567.6|41589.6|41575.6|41579.6|41565.6|0
1742340600000|2025-03-18 23:30:00|41581.1|41567.1|41596.1|41582.1|41603.1|41589.1|41573.6|41559.6|0
1742340900000|2025-03-18 23:35:00|41596.6|41582.6|41595.1|41581.1|41602.6|41588.6|41592.6|41578.6|0
1742341200000|2025-03-18 23:40:00|41594.6|41580.6|41593.1|41579.1|41596.1|41582.1|41587.6|41573.6|0
1742341500000|2025-03-18 23:45:00|41593.6|41579.6|41595.1|41581.1|41602.6|41588.6|41592.1|41578.1|0
1742341800000|2025-03-18 23:50:00|41594.6|41580.6|41601.1|41587.1|41607.6|41593.6|41592.1|41578.1|0
1742342100000|2025-03-18 23:55:00|41601.6|41587.6|41605.1|41591.1|41606.6|41592.6|41593.1|41579.1|0
1742342400000|2025-03-19 00:00:00|41605.6|41591.6|41618.1|41604.1|41619.6|41605.6|41602.6|41588.6|0
1742342700000|2025-03-19 00:05:00|41618.6|41604.6|41619.1|41605.1|41627.6|41613.6|41613.1|41599.1|0
1742343000000|2025-03-19 00:10:00|41621.1|41607.1|41622.6|41608.6|41625.6|41611.6|41617.6|41603.6|0
1742343300000|2025-03-19 00:15:00|41622.1|41608.1|41619.1|41605.1|41626.1|41612.1|41617.6|41603.6|0
1742343600000|2025-03-19 00:20:00|41619.6|41605.6|41629.6|41615.6|41639.6|41625.6|41619.6|41605.6|0
1742343900000|2025-03-19 00:25:00|41630.1|41616.1|41637.1|41623.1|41644.6|41630.6|41625.6|41611.6|0
1742344200000|2025-03-19 00:30:00|41635.6|41621.6|41641.6|41627.6|41645.6|41631.6|41635.6|41621.6|0
1742344500000|2025-03-19 00:35:00|41642.6|41628.6|41653.6|41639.6|41662.1|41648.1|41642.1|41628.1|0
1742344800000|2025-03-19 00:40:00|41653.1|41639.1|41664.6|41650.6|41668.6|41654.6|41652.1|41638.1|0
1742345100000|2025-03-19 00:45:00|41665.1|41651.1|41666.6|41652.6|41669.1|41655.1|41662.6|41648.6|0
1742345400000|2025-03-19 00:50:00|41667.1|41653.1|41673.1|41659.1|41688.6|41674.6|41665.1|41651.1|0
1742345700000|2025-03-19 00:55:00|41672.6|41658.6|41676.1|41662.1|41681.6|41667.6|41665.1|41651.1|0
1742346000000|2025-03-19 01:00:00|41677.6|41663.6|41668.1|41654.1|41677.6|41663.6|41664.6|41650.6|0
1742346300000|2025-03-19 01:05:00|41669.1|41655.1|41659.6|41645.6|41671.1|41657.1|41657.1|41643.1|0
1742346600000|2025-03-19 01:10:00|41659.1|41645.1|41655.1|41641.1|41670.6|41656.6|41655.1|41641.1|0
1742346900000|2025-03-19 01:15:00|41655.6|41641.6|41646.6|41632.6|41657.6|41643.6|41646.6|41632.6|0
1742347200000|2025-03-19 01:20:00|41646.1|41632.1|41648.6|41634.6|41652.6|41638.6|41643.1|41629.1|0
1742347500000|2025-03-19 01:25:00|41648.1|41634.1|41653.6|41639.6|41658.6|41644.6|41648.1|41634.1|0
1742347800000|2025-03-19 01:30:00|41652.6|41638.6|41641.6|41627.6|41652.6|41638.6|41633.1|41619.1|0
1742348100000|2025-03-19 01:35:00|41642.1|41628.1|41647.6|41633.6|41650.1|41636.1|41634.6|41620.6|0
1742348400000|2025-03-19 01:40:00|41648.1|41634.1|41647.1|41633.1|41655.1|41641.1|41644.1|41630.1|0
1742348700000|2025-03-19 01:45:00|41646.6|41632.6|41635.6|41621.6|41647.1|41633.1|41630.1|41616.1|0
1742349000000|2025-03-19 01:50:00|41636.1|41622.1|41639.6|41625.6|41644.6|41630.6|41632.6|41618.6|0
1742349300000|2025-03-19 01:55:00|41639.1|41625.1|41639.1|41625.1|41642.1|41628.1|41635.1|41621.1|0
1742349600000|2025-03-19 02:00:00|41639.6|41625.6|41637.1|41623.1|41641.6|41627.6|41633.6|41619.6|0
1742349900000|2025-03-19 02:05:00|41636.6|41622.6|41647.6|41633.6|41649.6|41635.6|41636.6|41622.6|0
1742350200000|2025-03-19 02:10:00|41646.6|41632.6|41644.6|41630.6|41650.6|41636.6|41642.6|41628.6|0
1742350500000|2025-03-19 02:15:00|41644.1|41630.1|41653.1|41639.1|41653.6|41639.6|41643.6|41629.6|0
1742350800000|2025-03-19 02:20:00|41652.6|41638.6|41649.6|41635.6|41654.1|41640.1|41647.6|41633.6|0
1742351100000|2025-03-19 02:25:00|41649.1|41635.1|41647.6|41633.6|41660.6|41646.6|41647.1|41633.1|0
1742351400000|2025-03-19 02:30:00|41647.1|41633.1|41647.1|41633.1|41649.1|41635.1|41639.6|41625.6|0
1742351700000|2025-03-19 02:35:00|41647.6|41633.6|41639.6|41625.6|41647.6|41633.6|41635.1|41621.1|0
1742352000000|2025-03-19 02:40:00|41639.1|41625.1|41639.6|41625.6|41646.1|41632.1|41636.6|41622.6|0
1742352300000|2025-03-19 02:45:00|41638.6|41624.6|41624.1|41610.1|41639.1|41625.1|41621.6|41607.6|0
1742352600000|2025-03-19 02:50:00|41624.6|41610.6|41628.1|41614.1|41631.1|41617.1|41621.1|41607.1|0
1742352900000|2025-03-19 02:55:00|41627.1|41613.1|41631.1|41617.1|41635.1|41621.1|41626.6|41612.6|0
1742353200000|2025-03-19 03:00:00|41633.1|41619.1|41638.6|41624.6|41640.6|41626.6|41629.6|41615.6|0
1742353500000|2025-03-19 03:05:00|41638.1|41624.1|41633.6|41619.6|41640.6|41626.6|41630.6|41616.6|0
1742353800000|2025-03-19 03:10:00|41634.1|41620.1|41639.6|41625.6|41640.1|41626.1|41632.6|41618.6|0
1742354100000|2025-03-19 03:15:00|41638.6|41624.6|41637.6|41623.6|41642.6|41628.6|41636.1|41622.1|0
1742354400000|2025-03-19 03:20:00|41637.1|41623.1|41631.1|41617.1|41639.6|41625.6|41629.6|41615.6|0
1742354700000|2025-03-19 03:25:00|41630.6|41616.6|41624.6|41610.6|41637.1|41623.1|41624.6|41610.6|0
1742355000000|2025-03-19 03:30:00|41625.1|41611.1|41625.6|41611.6|41626.1|41612.1|41621.6|41607.6|0
1742355300000|2025-03-19 03:35:00|41625.1|41611.1|41615.6|41601.6|41625.1|41611.1|41613.1|41599.1|0
1742355600000|2025-03-19 03:40:00|41616.1|41602.1|41621.1|41607.1|41621.6|41607.6|41615.6|41601.6|0
1742355900000|2025-03-19 03:45:00|41620.6|41606.6|41619.6|41605.6|41626.1|41612.1|41619.1|41605.1|0
1742356200000|2025-03-19 03:50:00|41620.1|41606.1|41619.6|41605.6|41623.6|41609.6|41618.6|41604.6|0
1742356500000|2025-03-19 03:55:00|41620.1|41606.1|41624.6|41610.6|41626.1|41612.1|41616.6|41602.6|0
1742356800000|2025-03-19 04:00:00|41625.1|41611.1|41619.6|41605.6|41628.6|41614.6|41617.6|41603.6|0
1742357100000|2025-03-19 04:05:00|41619.1|41605.1|41613.6|41599.6|41619.6|41605.6|41607.6|41593.6|0
1742357400000|2025-03-19 04:10:00|41613.1|41599.1|41610.6|41596.6|41613.6|41599.6|41609.6|41595.6|0
1742357700000|2025-03-19 04:15:00|41610.1|41596.1|41603.6|41589.6|41610.6|41596.6|41603.6|41589.6|0
1742358000000|2025-03-19 04:20:00|41604.1|41590.1|41607.6|41593.6|41608.1|41594.1|41601.1|41587.1|0
1742358300000|2025-03-19 04:25:00|41608.1|41594.1|41602.6|41588.6|41610.6|41596.6|41600.6|41586.6|0
1742358600000|2025-03-19 04:30:00|41601.6|41587.6|41598.6|41584.6|41610.6|41596.6|41598.6|41584.6|0
1742358900000|2025-03-19 04:35:00|41599.1|41585.1|41602.6|41588.6|41603.6|41589.6|41597.6|41583.6|0
1742359200000|2025-03-19 04:40:00|41602.1|41588.1|41604.6|41590.6|41605.6|41591.6|41596.6|41582.6|0
1742359500000|2025-03-19 04:45:00|41604.1|41590.1|41608.6|41594.6|41612.1|41598.1|41604.1|41590.1|0
1742359800000|2025-03-19 04:50:00|41607.6|41593.6|41606.6|41592.6|41609.6|41595.6|41601.1|41587.1|0
1742360100000|2025-03-19 04:55:00|41606.1|41592.1|41605.6|41591.6|41608.6|41594.6|41603.6|41589.6|0
1742360400000|2025-03-19 05:00:00|41606.6|41592.6|41600.1|41586.1|41606.6|41592.6|41597.6|41583.6|0
1742360700000|2025-03-19 05:05:00|41599.6|41585.6|41595.6|41581.6|41606.1|41592.1|41593.6|41579.6|0
1742361000000|2025-03-19 05:10:00|41596.1|41582.1|41596.1|41582.1|41604.6|41590.6|41594.1|41580.1|0
1742361300000|2025-03-19 05:15:00|41595.6|41581.6|41598.6|41584.6|41603.6|41589.6|41594.6|41580.6|0
1742361600000|2025-03-19 05:20:00|41599.6|41585.6|41613.6|41599.6|41614.1|41600.1|41599.1|41585.1|0
1742361900000|2025-03-19 05:25:00|41612.6|41598.6|41619.6|41605.6|41623.1|41609.1|41611.6|41597.6|0
1742362200000|2025-03-19 05:30:00|41619.1|41605.1|41627.6|41613.6|41628.1|41614.1|41619.1|41605.1|0
1742362500000|2025-03-19 05:35:00|41629.6|41615.6|41624.6|41610.6|41632.1|41618.1|41619.6|41605.6|0
1742362800000|2025-03-19 05:40:00|41624.1|41610.1|41629.6|41615.6|41629.6|41615.6|41621.6|41607.6|0
1742363100000|2025-03-19 05:45:00|41630.1|41616.1|41612.6|41598.6|41630.6|41616.6|41611.6|41597.6|0
1742363400000|2025-03-19 05:50:00|41613.1|41599.1|41608.6|41594.6|41614.6|41600.6|41608.1|41594.1|0
1742363700000|2025-03-19 05:55:00|41608.1|41594.1|41611.1|41597.1|41612.6|41598.6|41604.6|41590.6|0
1742364000000|2025-03-19 06:00:00|41610.6|41596.6|41607.1|41593.1|41613.1|41599.1|41597.1|41583.1|0
1742364300000|2025-03-19 06:05:00|41606.6|41592.6|41596.6|41582.6|41607.1|41593.1|41595.6|41581.6|0
1742364600000|2025-03-19 06:10:00|41596.1|41582.1|41582.6|41568.6|41599.1|41585.1|41582.6|41568.6|0
1742364900000|2025-03-19 06:15:00|41583.1|41569.1|41580.6|41566.6|41583.6|41569.6|41579.1|41565.1|0
1742365200000|2025-03-19 06:20:00|41581.1|41567.1|41587.6|41573.6|41593.6|41579.6|41577.6|41563.6|0
1742365500000|2025-03-19 06:25:00|41587.1|41573.1|41597.1|41583.1|41599.1|41585.1|41584.6|41570.6|0
1742365800000|2025-03-19 06:30:00|41599.1|41585.1|41598.6|41584.6|41599.1|41585.1|41574.6|41560.6|0
1742366100000|2025-03-19 06:35:00|41598.1|41584.1|41593.1|41579.1|41607.1|41593.1|41591.6|41577.6|0
1742366400000|2025-03-19 06:40:00|41593.6|41579.6|41598.6|41584.6|41600.1|41586.1|41588.6|41574.6|0
1742366700000|2025-03-19 06:45:00|41598.1|41584.1|41593.6|41579.6|41603.6|41589.6|41593.6|41579.6|0
1742367000000|2025-03-19 06:50:00|41594.6|41580.6|41604.6|41590.6|41605.6|41591.6|41594.6|41580.6|0
1742367300000|2025-03-19 06:55:00|41605.1|41591.1|41606.1|41592.1|41608.1|41594.1|41603.1|41589.1|0
1742367600000|2025-03-19 07:00:00|41604.6|41590.6|41583.6|41569.6|41604.6|41590.6|41577.1|41563.1|0
1742367900000|2025-03-19 07:05:00|41584.1|41570.1|41556.6|41542.6|41584.1|41570.1|41556.1|41542.1|0
1742368200000|2025-03-19 07:10:00|41557.6|41543.6|41543.6|41529.6|41565.6|41551.6|41534.6|41520.6|0
1742368500000|2025-03-19 07:15:00|41544.1|41530.1|41588.6|41574.6|41588.6|41574.6|41544.1|41530.1|0
1742368800000|2025-03-19 07:20:00|41587.6|41573.6|41577.1|41563.1|41594.1|41580.1|41569.6|41555.6|0
1742369100000|2025-03-19 07:25:00|41577.6|41563.6|41594.1|41580.1|41596.6|41582.6|41576.6|41562.6|0
1742369400000|2025-03-19 07:30:00|41593.1|41579.1|41594.1|41580.1|41601.6|41587.6|41584.6|41570.6|0
1742369700000|2025-03-19 07:35:00|41593.6|41579.6|41548.1|41534.1|41595.1|41581.1|41544.6|41530.6|0
1742370000000|2025-03-19 07:40:00|41549.6|41535.6|41520.6|41506.6|41558.6|41544.6|41503.6|41489.6|0
1742370300000|2025-03-19 07:45:00|41520.1|41506.1|41534.1|41520.1|41538.6|41524.6|41501.6|41487.6|0
1742370600000|2025-03-19 07:50:00|41535.6|41521.6|41551.6|41537.6|41556.6|41542.6|41534.6|41520.6|0
1742370900000|2025-03-19 07:55:00|41551.1|41537.1|41534.1|41520.1|41553.6|41539.6|41522.6|41508.6|0
1742371200000|2025-03-19 08:00:00|41536.6|41522.6|41549.6|41535.6|41569.6|41555.6|41534.6|41520.6|0
1742371500000|2025-03-19 08:05:00|41545.6|41531.6|41570.6|41556.6|41574.1|41560.1|41538.6|41524.6|0
1742371800000|2025-03-19 08:10:00|41570.1|41556.1|41568.1|41554.1|41571.6|41557.6|41542.6|41528.6|0
1742372100000|2025-03-19 08:15:00|41569.6|41555.6|41575.6|41561.6|41580.1|41566.1|41552.6|41538.6|0
1742372400000|2025-03-19 08:20:00|41574.6|41560.6|41572.1|41558.1|41583.1|41569.1|41570.1|41556.1|0
1742372700000|2025-03-19 08:25:00|41573.6|41559.6|41599.6|41585.6|41606.6|41592.6|41568.6|41554.6|0
1742373000000|2025-03-19 08:30:00|41600.6|41586.6|41627.6|41613.6|41627.6|41613.6|41596.1|41582.1|0
1742373300000|2025-03-19 08:35:00|41628.6|41614.6|41618.6|41604.6|41632.6|41618.6|41618.6|41604.6|0
1742373600000|2025-03-19 08:40:00|41619.6|41605.6|41602.6|41588.6|41624.6|41610.6|41596.1|41582.1|0
1742373900000|2025-03-19 08:45:00|41602.1|41588.1|41613.6|41599.6|41614.1|41600.1|41593.6|41579.6|0
1742374200000|2025-03-19 08:50:00|41613.1|41599.1|41610.6|41596.6|41613.1|41599.1|41592.6|41578.6|0
1742374500000|2025-03-19 08:55:00|41612.1|41598.1|41594.1|41580.1|41612.1|41598.1|41594.1|41580.1|0
1742374800000|2025-03-19 09:00:00|41594.6|41580.6|41579.6|41565.6|41598.6|41584.6|41577.6|41563.6|0
1742375100000|2025-03-19 09:05:00|41578.6|41564.6|41591.6|41577.6|41594.1|41580.1|41573.6|41559.6|0
1742375400000|2025-03-19 09:10:00|41590.6|41576.6|41558.1|41544.1|41591.1|41577.1|41553.6|41539.6|0
1742375700000|2025-03-19 09:15:00|41557.1|41543.1|41551.6|41537.6|41563.6|41549.6|41549.6|41535.6|0
1742376000000|2025-03-19 09:20:00|41552.1|41538.1|41574.1|41560.1|41574.1|41560.1|41551.6|41537.6|0
1742376300000|2025-03-19 09:25:00|41572.6|41558.6|41597.6|41583.6|41600.6|41586.6|41572.6|41558.6|0
1742376600000|2025-03-19 09:30:00|41596.6|41582.6|41616.6|41602.6|41627.6|41613.6|41590.6|41576.6|0
1742376900000|2025-03-19 09:35:00|41616.1|41602.1|41616.6|41602.6|41620.1|41606.1|41608.6|41594.6|0
1742377200000|2025-03-19 09:40:00|41615.6|41601.6|41619.6|41605.6|41623.6|41609.6|41610.6|41596.6|0
1742377500000|2025-03-19 09:45:00|41619.1|41605.1|41633.6|41619.6|41633.6|41619.6|41614.6|41600.6|0
1742377800000|2025-03-19 09:50:00|41634.1|41620.1|41645.1|41631.1|41646.1|41632.1|41626.1|41612.1|0
1742378100000|2025-03-19 09:55:00|41645.6|41631.6|41639.6|41625.6|41653.1|41639.1|41636.6|41622.6|0
1742378400000|2025-03-19 10:00:00|41639.1|41625.1|41646.6|41632.6|41651.6|41637.6|41638.6|41624.6|0
1742378700000|2025-03-19 10:05:00|41646.1|41632.1|41622.1|41608.1|41647.6|41633.6|41611.1|41597.1|0
1742379000000|2025-03-19 10:10:00|41621.1|41607.1|41634.6|41620.6|41643.6|41629.6|41618.6|41604.6|0
1742379300000|2025-03-19 10:15:00|41634.1|41620.1|41629.6|41615.6|41634.6|41620.6|41621.6|41607.6|0
1742379600000|2025-03-19 10:20:00|41629.1|41615.1|41622.6|41608.6|41635.6|41621.6|41619.6|41605.6|0
1742379900000|2025-03-19 10:25:00|41622.1|41608.1|41625.1|41611.1|41633.1|41619.1|41620.6|41606.6|0
1742380200000|2025-03-19 10:30:00|41624.6|41610.6|41631.6|41617.6|41640.1|41626.1|41622.6|41608.6|0
1742380500000|2025-03-19 10:35:00|41631.1|41617.1|41623.1|41609.1|41635.6|41621.6|41619.6|41605.6|0
1742380800000|2025-03-19 10:40:00|41623.6|41609.6|41612.1|41598.1|41624.1|41610.1|41603.1|41589.1|0
1742381100000|2025-03-19 10:45:00|41612.6|41598.6|41613.1|41599.1|41622.6|41608.6|41605.6|41591.6|0
1742381400000|2025-03-19 10:50:00|41612.6|41598.6|41604.6|41590.6|41612.6|41598.6|41596.6|41582.6|0
1742381700000|2025-03-19 10:55:00|41605.1|41591.1|41615.6|41601.6|41616.6|41602.6|41599.6|41585.6|0
1742382000000|2025-03-19 11:00:00|41613.6|41599.6|41620.6|41606.6|41622.1|41608.1|41608.6|41594.6|0
1742382300000|2025-03-19 11:05:00|41619.6|41605.6|41619.6|41605.6|41625.6|41611.6|41616.6|41602.6|0
1742382600000|2025-03-19 11:10:00|41619.1|41605.1|41631.1|41617.1|41637.6|41623.6|41619.1|41605.1|0
1742382900000|2025-03-19 11:15:00|41631.6|41617.6|41627.1|41613.1|41631.6|41617.6|41617.1|41603.1|0
1742383200000|2025-03-19 11:20:00|41627.6|41613.6|41623.6|41609.6|41627.6|41613.6|41615.6|41601.6|0
1742383500000|2025-03-19 11:25:00|41623.1|41609.1|41619.6|41605.6|41627.6|41613.6|41616.6|41602.6|0
1742383800000|2025-03-19 11:30:00|41619.1|41605.1|41623.1|41609.1|41624.6|41610.6|41616.6|41602.6|0
1742384100000|2025-03-19 11:35:00|41623.6|41609.6|41637.1|41623.1|41638.6|41624.6|41620.6|41606.6|0
1742384400000|2025-03-19 11:40:00|41636.6|41622.6|41641.6|41627.6|41643.1|41629.1|41636.1|41622.1|0
1742384700000|2025-03-19 11:45:00|41642.1|41628.1|41630.1|41616.1|41642.1|41628.1|41626.6|41612.6|0
1742385000000|2025-03-19 11:50:00|41629.6|41615.6|41622.6|41608.6|41629.6|41615.6|41619.1|41605.1|0
1742385300000|2025-03-19 11:55:00|41622.1|41608.1|41616.1|41602.1|41628.1|41614.1|41580.1|41566.1|0
1742385600000|2025-03-19 12:00:00|41615.6|41601.6|41603.6|41589.6|41630.6|41616.6|41595.1|41581.1|0
1742385900000|2025-03-19 12:05:00|41600.6|41586.6|41590.1|41576.1|41614.1|41600.1|41589.6|41575.6|0
1742386200000|2025-03-19 12:10:00|41590.6|41576.6|41590.6|41576.6|41602.6|41588.6|41588.6|41574.6|0
1742386500000|2025-03-19 12:15:00|41590.1|41576.1|41586.1|41572.1|41608.6|41594.6|41585.6|41571.6|0
1742386800000|2025-03-19 12:20:00|41584.6|41570.6|41575.6|41561.6|41586.6|41572.6|41571.6|41557.6|0
1742387100000|2025-03-19 12:25:00|41576.1|41562.1|41583.1|41569.1|41593.1|41579.1|41573.1|41559.1|0
1742387400000|2025-03-19 12:30:00|41582.6|41568.6|41592.6|41578.6|41594.6|41580.6|41573.6|41559.6|0
1742387700000|2025-03-19 12:35:00|41593.1|41579.1|41570.1|41556.1|41594.6|41580.6|41568.6|41554.6|0
1742388000000|2025-03-19 12:40:00|41569.6|41555.6|41593.1|41579.1|41593.6|41579.6|41567.6|41553.6|0
1742388300000|2025-03-19 12:45:00|41593.6|41579.6|41598.1|41584.1|41608.6|41594.6|41591.6|41577.6|0
1742388600000|2025-03-19 12:50:00|41595.6|41581.6|41617.1|41603.1|41619.6|41605.6|41594.6|41580.6|0
1742388900000|2025-03-19 12:55:00|41616.6|41602.6|41598.6|41584.6|41616.6|41602.6|41593.1|41579.1|0
1742389200000|2025-03-19 13:00:00|41599.1|41585.1|41598.6|41584.6|41612.6|41598.6|41595.1|41581.1|0
1742389500000|2025-03-19 13:05:00|41600.1|41586.1|41605.6|41591.6|41617.6|41603.6|41599.6|41585.6|0
1742389800000|2025-03-19 13:10:00|41605.1|41591.1|41613.6|41599.6|41650.6|41636.6|41605.1|41591.1|0
1742390100000|2025-03-19 13:15:00|41614.1|41600.1|41626.1|41612.1|41634.6|41620.6|41608.1|41594.1|0
1742390400000|2025-03-19 13:20:00|41626.6|41612.6|41631.1|41617.1|41636.6|41622.6|41614.6|41600.6|0
1742390700000|2025-03-19 13:25:00|41630.1|41616.1|41674.6|41660.6|41676.6|41662.6|41618.1|41604.1|0
1742391000000|2025-03-19 13:30:00|41684.1|41670.1|41727.6|41713.6|41742.6|41728.6|41622.6|41608.6|0
1742391300000|2025-03-19 13:35:00|41721.1|41707.1|41740.6|41726.6|41740.6|41726.6|41687.1|41673.1|0
1742391600000|2025-03-19 13:40:00|41742.1|41728.1|41687.1|41673.1|41743.1|41729.1|41676.1|41662.1|0
1742391900000|2025-03-19 13:45:00|41689.1|41675.1|41769.6|41755.6|41809.6|41795.6|41676.6|41662.6|0
1742392200000|2025-03-19 13:50:00|41772.6|41758.6|41800.6|41786.6|41807.6|41793.6|41745.1|41731.1|0
1742392500000|2025-03-19 13:55:00|41799.6|41785.6|41782.6|41768.6|41825.6|41811.6|41779.1|41765.1|0
1742392800000|2025-03-19 14:00:00|41789.1|41775.1|41770.1|41756.1|41802.6|41788.6|41770.1|41756.1|0
1742393100000|2025-03-19 14:05:00|41770.6|41756.6|41806.6|41792.6|41812.1|41798.1|41769.1|41755.1|0
1742393400000|2025-03-19 14:10:00|41805.6|41791.6|41781.6|41767.6|41808.6|41794.6|41768.1|41754.1|0
1742393700000|2025-03-19 14:15:00|41782.1|41768.1|41812.6|41798.6|41818.6|41804.6|41769.6|41755.6|0
1742394000000|2025-03-19 14:20:00|41815.6|41801.6|41835.1|41821.1|41839.6|41825.6|41804.1|41790.1|0
1742394300000|2025-03-19 14:25:00|41834.6|41820.6|41812.6|41798.6|41838.6|41824.6|41807.1|41793.1|0
1742394600000|2025-03-19 14:30:00|41818.6|41804.6|41830.6|41816.6|41843.6|41829.6|41812.1|41798.1|0
1742394900000|2025-03-19 14:35:00|41832.1|41818.1|41822.1|41808.1|41844.1|41830.1|41817.1|41803.1|0
1742395200000|2025-03-19 14:40:00|41823.1|41809.1|41798.6|41784.6|41833.1|41819.1|41790.6|41776.6|0
1742395500000|2025-03-19 14:45:00|41800.1|41786.1|41817.6|41803.6|41829.1|41815.1|41784.6|41770.6|0
1742395800000|2025-03-19 14:50:00|41819.6|41805.6|41787.1|41773.1|41824.1|41810.1|41780.6|41766.6|0
1742396100000|2025-03-19 14:55:00|41782.1|41768.1|41791.1|41777.1|41800.1|41786.1|41773.6|41759.6|0
1742396400000|2025-03-19 15:00:00|41783.1|41769.1|41813.1|41799.1|41819.1|41805.1|41783.1|41769.1|0
1742396700000|2025-03-19 15:05:00|41810.6|41796.6|41826.6|41812.6|41827.1|41813.1|41793.1|41779.1|0
1742397000000|2025-03-19 15:10:00|41824.6|41810.6|41827.1|41813.1|41835.1|41821.1|41817.6|41803.6|0
1742397300000|2025-03-19 15:15:00|41829.1|41815.1|41769.6|41755.6|41830.6|41816.6|41766.6|41752.6|0
1742397600000|2025-03-19 15:20:00|41768.6|41754.6|41798.1|41784.1|41820.1|41806.1|41758.6|41744.6|0
1742397900000|2025-03-19 15:25:00|41796.1|41782.1|41809.1|41795.1|41821.1|41807.1|41787.1|41773.1|0
1742398200000|2025-03-19 15:30:00|41811.1|41797.1|41819.6|41805.6|41832.6|41818.6|41800.1|41786.1|0
1742398500000|2025-03-19 15:35:00|41819.1|41805.1|41836.1|41822.1|41845.6|41831.6|41807.6|41793.6|0
1742398800000|2025-03-19 15:40:00|41834.6|41820.6|41845.1|41831.1|41862.6|41848.6|41834.6|41820.6|0
1742399100000|2025-03-19 15:45:00|41845.6|41831.6|41884.1|41870.1|41885.6|41871.6|41837.6|41823.6|0
1742399400000|2025-03-19 15:50:00|41885.6|41871.6|41926.6|41912.6|41945.6|41931.6|41885.6|41871.6|0
1742399700000|2025-03-19 15:55:00|41928.6|41914.6|41895.6|41881.6|41929.6|41915.6|41880.6|41866.6|0
1742400000000|2025-03-19 16:00:00|41893.1|41879.1|41904.1|41890.1|41910.6|41896.6|41885.1|41871.1|0
1742400300000|2025-03-19 16:05:00|41905.6|41891.6|41903.6|41889.6|41924.6|41910.6|41897.1|41883.1|0
1742400600000|2025-03-19 16:10:00|41901.6|41887.6|41864.1|41850.1|41909.6|41895.6|41859.1|41845.1|0
1742400900000|2025-03-19 16:15:00|41868.1|41854.1|41865.1|41851.1|41873.1|41859.1|41855.6|41841.6|0
1742401200000|2025-03-19 16:20:00|41863.6|41849.6|41850.1|41836.1|41875.1|41861.1|41841.6|41827.6|0
1742401500000|2025-03-19 16:25:00|41850.6|41836.6|41864.1|41850.1|41869.6|41855.6|41840.6|41826.6|0
1742401800000|2025-03-19 16:30:00|41863.6|41849.6|41847.6|41833.6|41872.6|41858.6|41828.1|41814.1|0
1742402100000|2025-03-19 16:35:00|41845.1|41831.1|41838.1|41824.1|41851.1|41837.1|41824.6|41810.6|0
1742402400000|2025-03-19 16:40:00|41834.6|41820.6|41846.1|41832.1|41848.1|41834.1|41827.6|41813.6|0
1742402700000|2025-03-19 16:45:00|41845.6|41831.6|41843.6|41829.6|41848.6|41834.6|41833.6|41819.6|0
1742403000000|2025-03-19 16:50:00|41844.1|41830.1|41859.6|41845.6|41859.6|41845.6|41834.1|41820.1|0
1742403300000|2025-03-19 16:55:00|41858.1|41844.1|41816.6|41802.6|41858.6|41844.6|41807.6|41793.6|0
1742403600000|2025-03-19 17:00:00|41817.6|41803.6|41777.1|41763.1|41831.6|41817.6|41771.6|41757.6|0
1742403900000|2025-03-19 17:05:00|41777.6|41763.6|41762.6|41748.6|41785.1|41771.1|41747.6|41733.6|0
1742404200000|2025-03-19 17:10:00|41762.1|41748.1|41735.6|41721.6|41767.6|41753.6|41725.1|41711.1|0
1742404500000|2025-03-19 17:15:00|41732.6|41718.6|41731.6|41717.6|41743.1|41729.1|41708.6|41694.6|0
1742404800000|2025-03-19 17:20:00|41730.6|41716.6|41721.6|41707.6|41741.6|41727.6|41719.6|41705.6|0
1742405100000|2025-03-19 17:25:00|41721.1|41707.1|41708.1|41694.1|41722.6|41708.6|41696.6|41682.6|0
1742405400000|2025-03-19 17:30:00|41707.1|41693.1|41705.6|41691.6|41712.6|41698.6|41680.1|41666.1|0
1742405700000|2025-03-19 17:35:00|41706.1|41692.1|41756.6|41742.6|41760.1|41746.1|41705.1|41691.1|0
1742406000000|2025-03-19 17:40:00|41757.6|41743.6|41717.6|41703.6|41757.6|41743.6|41713.1|41699.1|0
1742406300000|2025-03-19 17:45:00|41716.6|41702.6|41666.1|41652.1|41723.6|41709.6|41650.1|41636.1|0
1742406600000|2025-03-19 17:50:00|41665.6|41651.6|41685.6|41671.6|41696.6|41682.6|41662.1|41648.1|0
1742406900000|2025-03-19 17:55:00|41683.6|41669.6|41684.6|41670.6|41699.1|41685.1|41673.6|41659.6|0
1742407200000|2025-03-19 18:00:00|41667.1|41653.1|41776.2|41762.2|41801.5|41787.5|41647.6|41633.6|0
1742407500000|2025-03-19 18:05:00|41782.7|41768.7|41790.7|41776.7|41794.2|41780.2|41708.7|41694.7|0
1742407800000|2025-03-19 18:10:00|41789.2|41775.2|41805.7|41791.7|41843.7|41829.7|41789.2|41775.2|0
1742408100000|2025-03-19 18:15:00|41805.2|41791.2|41799.7|41785.7|41842.2|41828.2|41796.7|41782.7|0
1742408400000|2025-03-19 18:20:00|41793.7|41779.7|41806.2|41792.2|41823.7|41809.7|41772.2|41758.2|0
1742408700000|2025-03-19 18:25:00|41798.7|41784.7|41777.2|41763.2|41818.2|41804.2|41763.2|41749.2|0
1742409000000|2025-03-19 18:30:00|41779.7|41765.7|41855.2|41841.2|41905.2|41891.2|41779.7|41765.7|0
1742409300000|2025-03-19 18:35:00|41858.7|41844.7|41842.7|41828.7|41885.7|41871.7|41828.2|41814.2|0
1742409600000|2025-03-19 18:40:00|41843.7|41829.7|41923.7|41909.7|41937.2|41923.2|41820.7|41806.7|0
1742409900000|2025-03-19 18:45:00|41924.2|41910.2|41913.7|41899.7|41947.7|41933.7|41900.2|41886.2|0
1742410200000|2025-03-19 18:50:00|41914.2|41900.2|42005.2|41991.2|42048.7|42034.7|41911.7|41897.7|0
1742410500000|2025-03-19 18:55:00|42008.2|41994.2|42035.2|42021.2|42065.7|42051.7|41988.2|41974.2|0
1742410800000|2025-03-19 19:00:00|42033.7|42019.7|42073.7|42059.7|42074.2|42060.2|42031.2|42017.2|0
1742411100000|2025-03-19 19:05:00|42066.2|42052.2|42161.2|42147.2|42172.2|42158.2|42062.7|42048.7|0
1742411400000|2025-03-19 19:10:00|42168.7|42154.7|42153.7|42139.7|42190.7|42176.7|42112.2|42098.2|0
1742411700000|2025-03-19 19:15:00|42154.2|42140.2|42120.2|42106.2|42168.7|42154.7|42108.2|42094.2|0
1742412000000|2025-03-19 19:20:00|42118.3|42104.3|42059.8|42045.8|42123.8|42109.8|42035.8|42021.8|0
1742412300000|2025-03-19 19:25:00|42060.8|42046.8|41987.3|41973.3|42066.8|42052.8|41949.3|41935.3|0
1742412600000|2025-03-19 19:30:00|41983.3|41969.3|42052.3|42038.3|42064.8|42050.8|41972.3|41958.3|0
1742412900000|2025-03-19 19:35:00|42049.3|42035.3|42045.8|42031.8|42077.8|42063.8|41995.8|41981.8|0
1742413200000|2025-03-19 19:40:00|42042.3|42028.3|42090.3|42076.3|42102.8|42088.8|42033.8|42019.8|0
1742413500000|2025-03-19 19:45:00|42088.8|42074.8|42061.3|42047.3|42104.8|42090.8|42046.3|42032.3|0
1742413800000|2025-03-19 19:50:00|42014.3|42000.3|42000.3|41986.3|42032.3|42018.3|41949.3|41935.3|0
1742414100000|2025-03-19 19:55:00|41986.8|41972.8|41975.3|41961.3|41995.8|41981.8|41958.3|41944.3|0
1742414400000|2025-03-19 20:00:00|41985.3|41971.3|42007.3|41993.3|42013.3|41999.3|41973.8|41959.8|0
1742414700000|2025-03-19 20:05:00|42004.8|41990.8|41997.3|41983.3|42008.8|41994.8|41990.3|41976.3|0
1742415000000|2025-03-19 20:10:00|41997.8|41983.8|41992.8|41978.8|42003.8|41989.8|41987.3|41973.3|0
1742415300000|2025-03-19 20:15:00|41993.3|41979.3|41993.8|41979.8|42006.8|41992.8|41993.3|41979.3|0
1742415600000|2025-03-19 20:20:00|41994.3|41980.3|41981.8|41967.8|41994.3|41980.3|41977.3|41963.3|0
1742415900000|2025-03-19 20:25:00|41980.3|41966.3|41990.3|41976.3|41991.3|41977.3|41980.3|41966.3|0
1742416200000|2025-03-19 20:30:00|41989.3|41975.3|41992.8|41978.8|41993.3|41979.3|41982.3|41968.3|0
1742416500000|2025-03-19 20:35:00|41991.8|41977.8|41994.8|41980.8|42000.8|41986.8|41990.3|41976.3|0
1742416800000|2025-03-19 20:40:00|41992.3|41978.3|41980.8|41966.8|41994.8|41980.8|41978.3|41964.3|0
1742417100000|2025-03-19 20:45:00|41980.3|41966.3|41988.8|41974.8|41988.8|41974.8|41974.3|41960.3|0
1742417400000|2025-03-19 20:50:00|41986.8|41972.8|41982.8|41968.8|41988.3|41974.3|41976.8|41962.8|0
1742417700000|2025-03-19 20:55:00|41982.3|41968.3|41977.3|41963.3|41988.8|41974.8|41976.8|41962.8|0
1742418000000|2025-03-19 21:00:00|41978.8|41964.8|41981.5|41967.5|41981.6|41967.6|41978.4|41964.4|0
1742418300000|2025-03-19 21:05:00|41981.8|41967.8|41978.1|41964.1|41983.5|41969.5|41978.1|41964.1|0
1742418600000|2025-03-19 21:10:00|41978.3|41964.3|41982.6|41968.6|41982.9|41968.9|41977.2|41963.2|0
1742418900000|2025-03-19 21:15:00|41982.9|41968.9|41983.3|41969.3|41986.1|41972.1|41980.3|41966.3|0
1742419200000|2025-03-19 21:20:00|41983.5|41969.5|41983.1|41969.1|41983.7|41969.7|41982.6|41968.6|0
1742419500000|2025-03-19 21:25:00|41983.4|41969.4|41986.4|41972.4|41986.4|41972.4|41983.4|41969.4|0
1742419800000|2025-03-19 21:30:00|41984|41970|41984.8|41970.8|41987.6|41973.6|41984|41970|0
1742420100000|2025-03-19 21:35:00|41985.4|41971.4|41985.2|41971.2|41988.1|41974.1|41985.1|41971.1|0
1742420400000|2025-03-19 21:40:00|41985.1|41971.1|41985.6|41971.6|41988.4|41974.4|41985.1|41971.1|0
1742420700000|2025-03-19 21:45:00|41985.9|41971.9|41986.4|41972.4|41987.3|41973.3|41982.7|41968.7|0
1742421000000|2025-03-19 21:50:00|41986.7|41972.7|41986.6|41972.6|41986.7|41972.7|41985.6|41971.6|0
1742421300000|2025-03-19 21:55:00|41986.9|41972.9|41986.8|41972.8|41987.4|41973.4|41985.8|41971.8|0
1742421600000|2025-03-19 22:00:00|41978.8|41964.8|41989.3|41975.3|42000.3|41986.3|41978.8|41964.8|0
1742421900000|2025-03-19 22:05:00|41989.8|41975.8|42015|42001|42015.5|42001.5|41979.3|41965.3|0
1742422200000|2025-03-19 22:10:00|42015.5|42001.5|42040.5|42026.5|42040.5|42026.5|42014.5|42000.5|0
1742422500000|2025-03-19 22:15:00|42041|42027|42028|42014|42042|42028|42024.5|42010.5|0
1742422800000|2025-03-19 22:20:00|42029.5|42015.5|42031.5|42017.5|42035|42021|42025.5|42011.5|0
1742423100000|2025-03-19 22:25:00|42032|42018|42042|42028|42044.5|42030.5|42031.5|42017.5|0
1742423400000|2025-03-19 22:30:00|42045.5|42031.5|42044.5|42030.5|42047.5|42033.5|42032|42018|0
1742423700000|2025-03-19 22:35:00|42044|42030|42049.5|42035.5|42059.5|42045.5|42042.5|42028.5|0
1742424000000|2025-03-19 22:40:00|42050|42036|42049|42035|42051.5|42037.5|42045|42031|0
1742424300000|2025-03-19 22:45:00|42048.5|42034.5|42067|42053|42070.5|42056.5|42046.5|42032.5|0
1742424600000|2025-03-19 22:50:00|42067.5|42053.5|42059.5|42045.5|42068.5|42054.5|42056|42042|0
1742424900000|2025-03-19 22:55:00|42060|42046|42047|42033|42060.5|42046.5|42039.5|42025.5|0
1742425200000|2025-03-19 23:00:00|42044|42030|42039.5|42025.5|42055|42041|42035.5|42021.5|0
1742425500000|2025-03-19 23:05:00|42040|42026|42049|42035|42049.5|42035.5|42034|42020|0
1742425800000|2025-03-19 23:10:00|42047.5|42033.5|42039|42025|42047.5|42033.5|42034|42020|0
1742426100000|2025-03-19 23:15:00|42040.5|42026.5|42040.5|42026.5|42051.5|42037.5|42037.5|42023.5|0
1742426400000|2025-03-19 23:20:00|42041|42027|42044.5|42030.5|42045.5|42031.5|42035.5|42021.5|0
1742426700000|2025-03-19 23:25:00|42045|42031|42045.5|42031.5|42050.5|42036.5|42043.5|42029.5|0
1742427000000|2025-03-19 23:30:00|42046|42032|42042.5|42028.5|42047.5|42033.5|42034|42020|0
1742427300000|2025-03-19 23:35:00|42042|42028|42051.5|42037.5|42059.5|42045.5|42037.5|42023.5|0
1742427600000|2025-03-19 23:40:00|42051|42037|42051|42037|42058.5|42044.5|42046.5|42032.5|0
1742427900000|2025-03-19 23:45:00|42050.5|42036.5|42055.5|42041.5|42059.5|42045.5|42050.5|42036.5|0
1742428200000|2025-03-19 23:50:00|42054.5|42040.5|42051.5|42037.5|42056.5|42042.5|42047.5|42033.5|0
1742428500000|2025-03-19 23:55:00|42051|42037|42063.5|42049.5|42069|42055|42048|42034|0
1742428800000|2025-03-20 00:00:00|42068.5|42054.5|42058|42044|42077|42063|42052.5|42038.5|0
1742429100000|2025-03-20 00:05:00|42056.5|42042.5|42058|42044|42061|42047|42051.5|42037.5|0
1742429400000|2025-03-20 00:10:00|42056.5|42042.5|42055|42041|42062|42048|42052.5|42038.5|0
1742429700000|2025-03-20 00:15:00|42054.5|42040.5|42057|42043|42058|42044|42046|42032|0
1742430000000|2025-03-20 00:20:00|42057.5|42043.5|42071.5|42057.5|42072.5|42058.5|42057.5|42043.5|0
1742430300000|2025-03-20 00:25:00|42072|42058|42081|42067|42085.5|42071.5|42072|42058|0
1742430600000|2025-03-20 00:30:00|42082.5|42068.5|42096.5|42082.5|42097|42083|42075|42061|0
1742430900000|2025-03-20 00:35:00|42096|42082|42088.5|42074.5|42098|42084|42085.5|42071.5|0
1742431200000|2025-03-20 00:40:00|42088|42074|42090|42076|42093.5|42079.5|42083|42069|0
1742431500000|2025-03-20 00:45:00|42090.5|42076.5|42085|42071|42095|42081|42084|42070|0
1742431800000|2025-03-20 00:50:00|42085.5|42071.5|42088.5|42074.5|42089|42075|42083|42069|0
1742432100000|2025-03-20 00:55:00|42088|42074|42091|42077|42092.5|42078.5|42083|42069|0
1742432400000|2025-03-20 01:00:00|42090.5|42076.5|42084|42070|42093|42079|42083|42069|0
1742432700000|2025-03-20 01:05:00|42084.5|42070.5|42082|42068|42086|42072|42080|42066|0
1742433000000|2025-03-20 01:10:00|42081|42067|42094|42080|42097.5|42083.5|42081|42067|0
1742433300000|2025-03-20 01:15:00|42093.5|42079.5|42092|42078|42094|42080|42089|42075|0
1742433600000|2025-03-20 01:20:00|42092.5|42078.5|42088|42074|42094.5|42080.5|42082.5|42068.5|0
1742433900000|2025-03-20 01:25:00|42087.5|42073.5|42077|42063|42087.5|42073.5|42076.5|42062.5|0
1742434200000|2025-03-20 01:30:00|42077.5|42063.5|42068.5|42054.5|42078.5|42064.5|42066|42052|0
1742434500000|2025-03-20 01:35:00|42067.5|42053.5|42069|42055|42072.5|42058.5|42064|42050|0
1742434800000|2025-03-20 01:40:00|42069.5|42055.5|42066|42052|42076|42062|42062.5|42048.5|0
1742435100000|2025-03-20 01:45:00|42065.5|42051.5|42074|42060|42076|42062|42064.5|42050.5|0
1742435400000|2025-03-20 01:50:00|42075.5|42061.5|42071.5|42057.5|42076|42062|42065|42051|0
1742435700000|2025-03-20 01:55:00|42071|42057|42066|42052|42079|42065|42064|42050|0
1742436000000|2025-03-20 02:00:00|42064.5|42050.5|42073|42059|42078.5|42064.5|42064.5|42050.5|0
1742436300000|2025-03-20 02:05:00|42073.5|42059.5|42068.5|42054.5|42076.5|42062.5|42068|42054|0
1742436600000|2025-03-20 02:10:00|42068|42054|42075|42061|42077|42063|42058|42044|0
1742436900000|2025-03-20 02:15:00|42075.5|42061.5|42077|42063|42079.5|42065.5|42072|42058|0
1742437200000|2025-03-20 02:20:00|42077.5|42063.5|42084|42070|42086|42072|42076|42062|0
1742437500000|2025-03-20 02:25:00|42083.5|42069.5|42088.5|42074.5|42097.5|42083.5|42083|42069|0
1742437800000|2025-03-20 02:30:00|42088|42074|42087.5|42073.5|42097|42083|42086.5|42072.5|0
1742438100000|2025-03-20 02:35:00|42087|42073|42081|42067|42087|42073|42075|42061|0
1742438400000|2025-03-20 02:40:00|42082.5|42068.5|42084|42070|42086|42072|42081|42067|0
1742438700000|2025-03-20 02:45:00|42083.5|42069.5|42079|42065|42084|42070|42076.5|42062.5|0
1742439000000|2025-03-20 02:50:00|42078.5|42064.5|42091.5|42077.5|42093.5|42079.5|42078|42064|0
1742439300000|2025-03-20 02:55:00|42092|42078|42087|42073|42092|42078|42087|42073|0
1742439600000|2025-03-20 03:00:00|42088|42074|42100|42086|42100|42086|42088|42074|0
1742439900000|2025-03-20 03:05:00|42099|42085|42107|42093|42108|42094|42098.5|42084.5|0
1742440200000|2025-03-20 03:10:00|42107.5|42093.5|42123.5|42109.5|42124|42110|42107.5|42093.5|0
1742440500000|2025-03-20 03:15:00|42123|42109|42126|42112|42126|42112|42118|42104|0
1742440800000|2025-03-20 03:20:00|42125.5|42111.5|42116|42102|42126|42112|42115.5|42101.5|0
1742441100000|2025-03-20 03:25:00|42115.5|42101.5|42114|42100|42120|42106|42114|42100|0
1742441400000|2025-03-20 03:30:00|42115|42101|42115|42101|42116.5|42102.5|42110|42096|0
1742441700000|2025-03-20 03:35:00|42114.5|42100.5|42111.5|42097.5|42119|42105|42111|42097|0
1742442000000|2025-03-20 03:40:00|42112|42098|42115.5|42101.5|42119.5|42105.5|42110.5|42096.5|0
1742442300000|2025-03-20 03:45:00|42115|42101|42106|42092|42116|42102|42103.5|42089.5|0
1742442600000|2025-03-20 03:50:00|42106.5|42092.5|42104|42090|42107|42093|42102|42088|0
1742442900000|2025-03-20 03:55:00|42103.5|42089.5|42105.5|42091.5|42106|42092|42100|42086|0
1742443200000|2025-03-20 04:00:00|42106|42092|42099.5|42085.5|42107|42093|42099|42085|0
1742443500000|2025-03-20 04:05:00|42099|42085|42102.5|42088.5|42104.5|42090.5|42099|42085|0
1742443800000|2025-03-20 04:10:00|42102|42088|42098|42084|42103|42089|42097|42083|0
1742444100000|2025-03-20 04:15:00|42098.5|42084.5|42103.5|42089.5|42103.5|42089.5|42098|42084|0
1742444400000|2025-03-20 04:20:00|42103|42089|42106|42092|42107|42093|42101.5|42087.5|0
1742444700000|2025-03-20 04:25:00|42106.5|42092.5|42112.5|42098.5|42114|42100|42106.5|42092.5|0
1742445000000|2025-03-20 04:30:00|42114|42100|42113|42099|42117.5|42103.5|42111.5|42097.5|0
1742445300000|2025-03-20 04:35:00|42112.5|42098.5|42101|42087|42113|42099|42098|42084|0
1742445600000|2025-03-20 04:40:00|42100.5|42086.5|42098|42084|42101.5|42087.5|42096.5|42082.5|0
1742445900000|2025-03-20 04:45:00|42098.5|42084.5|42099|42085|42103|42089|42098|42084|0
1742446200000|2025-03-20 04:50:00|42098.5|42084.5|42097|42083|42103.5|42089.5|42096|42082|0
1742446500000|2025-03-20 04:55:00|42097.5|42083.5|42099|42085|42099|42085|42096.5|42082.5|0
1742446800000|2025-03-20 05:00:00|42100|42086|42097|42083|42102|42088|42094|42080|0
1742447100000|2025-03-20 05:05:00|42096.5|42082.5|42101|42087|42101|42087|42094|42080|0
1742447400000|2025-03-20 05:10:00|42101.5|42087.5|42109|42095|42109.5|42095.5|42100.5|42086.5|0
1742447700000|2025-03-20 05:15:00|42108.5|42094.5|42110|42096|42111|42097|42105|42091|0
1742448000000|2025-03-20 05:20:00|42109.5|42095.5|42106.5|42092.5|42109.5|42095.5|42101.5|42087.5|0
1742448300000|2025-03-20 05:25:00|42107|42093|42107|42093|42111|42097|42105|42091|0
1742448600000|2025-03-20 05:30:00|42106.5|42092.5|42110.5|42096.5|42111.5|42097.5|42105|42091|0
1742448900000|2025-03-20 05:35:00|42110|42096|42109|42095|42110|42096|42105|42091|0
1742449200000|2025-03-20 05:40:00|42109.5|42095.5|42104|42090|42109.5|42095.5|42103|42089|0
1742449500000|2025-03-20 05:45:00|42104.5|42090.5|42110.5|42096.5|42112|42098|42104|42090|0
1742449800000|2025-03-20 05:50:00|42110|42096|42112|42098|42114|42100|42109|42095|0
1742450100000|2025-03-20 05:55:00|42112.5|42098.5|42115.5|42101.5|42119|42105|42112|42098|0
1742450400000|2025-03-20 06:00:00|42115|42101|42118|42104|42120|42106|42109.5|42095.5|0
1742450700000|2025-03-20 06:05:00|42118.5|42104.5|42115|42101|42119.5|42105.5|42113|42099|0
1742451000000|2025-03-20 06:10:00|42115.5|42101.5|42114.5|42100.5|42120.5|42106.5|42114.5|42100.5|0
1742451300000|2025-03-20 06:15:00|42115|42101|42113|42099|42118|42104|42110.5|42096.5|0
1742451600000|2025-03-20 06:20:00|42113.5|42099.5|42111|42097|42119|42105|42110|42096|0
1742451900000|2025-03-20 06:25:00|42110|42096|42098|42084|42111|42097|42095|42081|0
1742452200000|2025-03-20 06:30:00|42097.5|42083.5|42101|42087|42105|42091|42097|42083|0
1742452500000|2025-03-20 06:35:00|42100.5|42086.5|42090|42076|42100.5|42086.5|42088.5|42074.5|0
1742452800000|2025-03-20 06:40:00|42089.5|42075.5|42103.5|42089.5|42103.5|42089.5|42083|42069|0
1742453100000|2025-03-20 06:45:00|42103|42089|42096|42082|42106|42092|42095|42081|0
1742453400000|2025-03-20 06:50:00|42096.5|42082.5|42088.5|42074.5|42100|42086|42087.5|42073.5|0
1742453700000|2025-03-20 06:55:00|42089|42075|42085.5|42071.5|42089|42075|42083.5|42069.5|0
1742454000000|2025-03-20 07:00:00|42086.5|42072.5|42087.5|42073.5|42096.5|42082.5|42074|42060|0
1742454300000|2025-03-20 07:05:00|42090|42076|42094.5|42080.5|42096|42082|42084|42070|0
1742454600000|2025-03-20 07:10:00|42095|42081|42092|42078|42104.5|42090.5|42091|42077|0
1742454900000|2025-03-20 07:15:00|42092.5|42078.5|42072|42058|42096|42082|42072|42058|0
1742455200000|2025-03-20 07:20:00|42071.5|42057.5|42085.5|42071.5|42089|42075|42061.5|42047.5|0
1742455500000|2025-03-20 07:25:00|42085|42071|42081|42067|42088|42074|42080|42066|0
1742455800000|2025-03-20 07:30:00|42080.5|42066.5|42071|42057|42082|42068|42070|42056|0
1742456100000|2025-03-20 07:35:00|42071.5|42057.5|42072|42058|42072|42058|42063.5|42049.5|0
1742456400000|2025-03-20 07:40:00|42073|42059|42072|42058|42076|42062|42067|42053|0
1742456700000|2025-03-20 07:45:00|42071.5|42057.5|42076|42062|42077|42063|42065.5|42051.5|0
1742457000000|2025-03-20 07:50:00|42075.5|42061.5|42071|42057|42081|42067|42070|42056|0
1742457300000|2025-03-20 07:55:00|42071.5|42057.5|42069|42055|42078.5|42064.5|42068|42054|0
1742457600000|2025-03-20 08:00:00|42067|42053|42077.5|42063.5|42089|42075|42062|42048|0
1742457900000|2025-03-20 08:05:00|42074|42060|42092|42078|42100.5|42086.5|42071|42057|0
1742458200000|2025-03-20 08:10:00|42091|42077|42124|42110|42124|42110|42090.5|42076.5|0
1742458500000|2025-03-20 08:15:00|42125|42111|42121|42107|42127|42113|42112|42098|0
1742458800000|2025-03-20 08:20:00|42122|42108|42124|42110|42132.5|42118.5|42121.5|42107.5|0
1742459100000|2025-03-20 08:25:00|42123.5|42109.5|42123|42109|42126|42112|42118.5|42104.5|0
1742459400000|2025-03-20 08:30:00|42125.5|42111.5|42133.5|42119.5|42138.5|42124.5|42124.5|42110.5|0
1742459700000|2025-03-20 08:35:00|42133|42119|42136|42122|42140|42126|42132|42118|0
1742460000000|2025-03-20 08:40:00|42136.5|42122.5|42128|42114|42139|42125|42125.5|42111.5|0
1742460300000|2025-03-20 08:45:00|42127.5|42113.5|42116|42102|42133|42119|42115|42101|0
1742460600000|2025-03-20 08:50:00|42115.5|42101.5|42116|42102|42117|42103|42101.5|42087.5|0
1742460900000|2025-03-20 08:55:00|42116.5|42102.5|42101|42087|42116.5|42102.5|42093|42079|0
1742461200000|2025-03-20 09:00:00|42103|42089|42083.5|42069.5|42107|42093|42081|42067|0
1742461500000|2025-03-20 09:05:00|42083|42069|42099.5|42085.5|42106|42092|42083|42069|0
1742461800000|2025-03-20 09:10:00|42100|42086|42088|42074|42108|42094|42087|42073|0
1742462100000|2025-03-20 09:15:00|42090|42076|42083.5|42069.5|42092.5|42078.5|42073|42059|0
1742462400000|2025-03-20 09:20:00|42084|42070|42077|42063|42089|42075|42073|42059|0
1742462700000|2025-03-20 09:25:00|42077.5|42063.5|42045|42031|42079|42065|42038.5|42024.5|0
1742463000000|2025-03-20 09:30:00|42046|42032|42021|42007|42050|42036|42013.5|41999.5|0
1742463300000|2025-03-20 09:35:00|42019|42005|42017|42003|42026.5|42012.5|42002|41988|0
1742463600000|2025-03-20 09:40:00|42016|42002|42010|41996|42028|42014|42007|41993|0
1742463900000|2025-03-20 09:45:00|42009.5|41995.5|41990|41976|42011|41997|41989|41975|0
1742464200000|2025-03-20 09:50:00|41990.5|41976.5|41964.5|41950.5|42004.5|41990.5|41963|41949|0
1742464500000|2025-03-20 09:55:00|41965|41951|41973|41959|41984|41970|41953|41939|0
1742464800000|2025-03-20 10:00:00|41969.5|41955.5|41960.5|41946.5|41980|41966|41956|41942|0
1742465100000|2025-03-20 10:05:00|41959|41945|41922|41908|41965|41951|41921|41907|0
1742465400000|2025-03-20 10:10:00|41922.5|41908.5|41876.5|41862.5|41922.5|41908.5|41858.5|41844.5|0
1742465700000|2025-03-20 10:15:00|41874|41860|41766|41752|41876|41862|41766|41752|0
1742466000000|2025-03-20 10:20:00|41762|41748|41754|41740|41780|41766|41713.5|41699.5|0
1742466300000|2025-03-20 10:25:00|41753|41739|41725|41711|41774|41760|41711.5|41697.5|0
1742466600000|2025-03-20 10:30:00|41727|41713|41753.5|41739.5|41759.5|41745.5|41712.5|41698.5|0
1742466900000|2025-03-20 10:35:00|41755.5|41741.5|41710.5|41696.5|41755.5|41741.5|41685|41671|0
1742467200000|2025-03-20 10:40:00|41707.5|41693.5|41719.5|41705.5|41738|41724|41695.5|41681.5|0
1742467500000|2025-03-20 10:45:00|41718|41704|41759.5|41745.5|41770|41756|41717.5|41703.5|0
1742467800000|2025-03-20 10:50:00|41760|41746|41809|41795|41822|41808|41757.5|41743.5|0
1742468100000|2025-03-20 10:55:00|41808|41794|41810|41796|41824|41810|41798|41784|0
1742468400000|2025-03-20 11:00:00|41806|41792|41815|41801|41826|41812|41796|41782|0
1742468700000|2025-03-20 11:05:00|41815.5|41801.5|41827.5|41813.5|41833.5|41819.5|41810|41796|0
1742469000000|2025-03-20 11:10:00|41827|41813|41838.5|41824.5|41847|41833|41824|41810|0
1742469300000|2025-03-20 11:15:00|41842|41828|41847|41833|41856.5|41842.5|41830|41816|0
1742469600000|2025-03-20 11:20:00|41845.5|41831.5|41838.5|41824.5|41857.5|41843.5|41838|41824|0
1742469900000|2025-03-20 11:25:00|41837.5|41823.5|41816.5|41802.5|41849|41835|41810|41796|0
1742470200000|2025-03-20 11:30:00|41816|41802|41828|41814|41828|41814|41787|41773|0
1742470500000|2025-03-20 11:35:00|41830.5|41816.5|41839|41825|41846|41832|41827|41813|0
1742470800000|2025-03-20 11:40:00|41838.5|41824.5|41857|41843|41861.5|41847.5|41830|41816|0
1742471100000|2025-03-20 11:45:00|41857.5|41843.5|41847|41833|41858|41844|41838.5|41824.5|0
1742471400000|2025-03-20 11:50:00|41847.5|41833.5|41848|41834|41864.5|41850.5|41844|41830|0
1742471700000|2025-03-20 11:55:00|41847.5|41833.5|41855.5|41841.5|41862.5|41848.5|41839|41825|0
1742472000000|2025-03-20 12:00:00|41852.5|41838.5|41851.5|41837.5|41869.5|41855.5|41839.5|41825.5|0
1742472300000|2025-03-20 12:05:00|41852|41838|41852.5|41838.5|41860|41846|41844.5|41830.5|0
1742472600000|2025-03-20 12:10:00|41853|41839|41828.5|41814.5|41856|41842|41827|41813|0
1742472900000|2025-03-20 12:15:00|41829|41815|41821.5|41807.5|41831|41817|41814.5|41800.5|0
1742473200000|2025-03-20 12:20:00|41824|41810|41807.5|41793.5|41826|41812|41805|41791|0
1742473500000|2025-03-20 12:25:00|41808|41794|41817.5|41803.5|41819|41805|41799.5|41785.5|0
1742473800000|2025-03-20 12:30:00|41818.5|41804.5|41810|41796|41831.5|41817.5|41807|41793|0
1742474100000|2025-03-20 12:35:00|41805|41791|41827|41813|41828.5|41814.5|41800|41786|0
1742474400000|2025-03-20 12:40:00|41828|41814|41824.5|41810.5|41833|41819|41806.5|41792.5|0
1742474700000|2025-03-20 12:45:00|41823|41809|41810.5|41796.5|41837.5|41823.5|41804|41790|0
1742475000000|2025-03-20 12:50:00|41810|41796|41828|41814|41829|41815|41807|41793|0
1742475300000|2025-03-20 12:55:00|41826|41812|41804|41790|41826.5|41812.5|41803|41789|0
1742475600000|2025-03-20 13:00:00|41803.5|41789.5|41783.5|41769.5|41803.5|41789.5|41767|41753|0
1742475900000|2025-03-20 13:05:00|41783|41769|41767|41753|41789|41775|41761|41747|0
1742476200000|2025-03-20 13:10:00|41767.5|41753.5|41774|41760|41776|41762|41755|41741|0
1742476500000|2025-03-20 13:15:00|41773.5|41759.5|41783|41769|41790|41776|41755|41741|0
1742476800000|2025-03-20 13:20:00|41782.5|41768.5|41763.5|41749.5|41782.5|41768.5|41761|41747|0
1742477100000|2025-03-20 13:25:00|41764.5|41750.5|41723|41709|41783.5|41769.5|41714.5|41700.5|0
1742477400000|2025-03-20 13:30:00|41732|41718|41759|41745|41797|41783|41690.5|41676.5|0
1742477700000|2025-03-20 13:35:00|41760|41746|41760.5|41746.5|41785|41771|41746|41732|0
1742478000000|2025-03-20 13:40:00|41760|41746|41828|41814|41832|41818|41738|41724|0
1742478300000|2025-03-20 13:45:00|41830|41816|41833|41819|41846.5|41832.5|41797|41783|0
1742478600000|2025-03-20 13:50:00|41830.5|41816.5|41887|41873|41887|41873|41826|41812|0
1742478900000|2025-03-20 13:55:00|41889.5|41875.5|41950.5|41936.5|41960|41946|41875|41861|0
1742479200000|2025-03-20 14:00:00|41940|41926|42035|42021|42067|42053|41940|41926|0
1742479500000|2025-03-20 14:05:00|42037|42023|42057|42043|42083|42069|42014.5|42000.5|0
1742479800000|2025-03-20 14:10:00|42058|42044|42074|42060|42078|42064|42046|42032|0
1742480100000|2025-03-20 14:15:00|42077|42063|42112|42098|42130|42116|42039|42025|0
1742480400000|2025-03-20 14:20:00|42110|42096|42168.5|42154.5|42175|42161|42097.5|42083.5|0
1742480700000|2025-03-20 14:25:00|42166|42152|42180|42166|42208|42194|42164|42150|0
1742481000000|2025-03-20 14:30:00|42180.5|42166.5|42166|42152|42186.5|42172.5|42152.5|42138.5|0
1742481300000|2025-03-20 14:35:00|42167|42153|42184.5|42170.5|42215|42201|42149|42135|0
1742481600000|2025-03-20 14:40:00|42183.5|42169.5|42239|42225|42258|42244|42179.5|42165.5|0
1742481900000|2025-03-20 14:45:00|42240|42226|42236.5|42222.5|42255|42241|42228|42214|0
1742482200000|2025-03-20 14:50:00|42234|42220|42214|42200|42236|42222|42208|42194|0
1742482500000|2025-03-20 14:55:00|42210|42196|42208|42194|42228|42214|42197|42183|0
1742482800000|2025-03-20 15:00:00|42212|42198|42212|42198|42219|42205|42176|42162|0
1742483100000|2025-03-20 15:05:00|42212.5|42198.5|42219|42205|42220.5|42206.5|42187.5|42173.5|0
1742483400000|2025-03-20 15:10:00|42215.5|42201.5|42203|42189|42224|42210|42194|42180|0
1742483700000|2025-03-20 15:15:00|42200|42186|42149|42135|42211.5|42197.5|42146|42132|0
1742484000000|2025-03-20 15:20:00|42151.5|42137.5|42165|42151|42177.5|42163.5|42141|42127|0
1742484300000|2025-03-20 15:25:00|42161|42147|42155.5|42141.5|42181|42167|42145|42131|0
1742484600000|2025-03-20 15:30:00|42152.5|42138.5|42108|42094|42160|42146|42092|42078|0
1742484900000|2025-03-20 15:35:00|42111|42097|42138|42124|42140.5|42126.5|42089|42075|0
1742485200000|2025-03-20 15:40:00|42136|42122|42191|42177|42197.5|42183.5|42136|42122|0
1742485500000|2025-03-20 15:45:00|42189.5|42175.5|42200|42186|42212.5|42198.5|42168.5|42154.5|0
1742485800000|2025-03-20 15:50:00|42197|42183|42188|42174|42201|42187|42173|42159|0
1742486100000|2025-03-20 15:55:00|42187.5|42173.5|42127|42113|42187.5|42173.5|42119|42105|0
1742486400000|2025-03-20 16:00:00|42121|42107|42150.5|42136.5|42194.5|42180.5|42113.5|42099.5|0
1742486700000|2025-03-20 16:05:00|42147|42133|42123|42109|42159|42145|42103|42089|0
1742487000000|2025-03-20 16:10:00|42124|42110|42127.5|42113.5|42129.5|42115.5|42082|42068|0
1742487300000|2025-03-20 16:15:00|42126.5|42112.5|42114|42100|42126.5|42112.5|42094.5|42080.5|0
1742487600000|2025-03-20 16:20:00|42111|42097|42086|42072|42111|42097|42080.5|42066.5|0
1742487900000|2025-03-20 16:25:00|42078.5|42064.5|42032|42018|42096|42082|42014|42000|0
1742488200000|2025-03-20 16:30:00|42034.5|42020.5|42025|42011|42061|42047|42020|42006|0
1742488500000|2025-03-20 16:35:00|42023|42009|42052.5|42038.5|42070|42056|42009.5|41995.5|0
1742488800000|2025-03-20 16:40:00|42054.5|42040.5|42024|42010|42055.5|42041.5|42010.5|41996.5|0
1742489100000|2025-03-20 16:45:00|42024.5|42010.5|41993.5|41979.5|42039|42025|41993|41979|0
1742489400000|2025-03-20 16:50:00|41995|41981|42041.5|42027.5|42044|42030|41986|41972|0
1742489700000|2025-03-20 16:55:00|42043|42029|41997|41983|42049|42035|41989|41975|0
1742490000000|2025-03-20 17:00:00|41992|41978|42036|42022|42038.5|42024.5|41991.5|41977.5|0
1742490300000|2025-03-20 17:05:00|42039|42025|42062|42048|42069|42055|42026|42012|0
1742490600000|2025-03-20 17:10:00|42061.5|42047.5|42054|42040|42068|42054|42037.5|42023.5|0
1742490900000|2025-03-20 17:15:00|42055|42041|42033|42019|42057|42043|42008.5|41994.5|0
1742491200000|2025-03-20 17:20:00|42034|42020|41959.5|41945.5|42037|42023|41956|41942|0
1742491500000|2025-03-20 17:25:00|41958|41944|41891.5|41877.5|41966|41952|41887|41873|0
1742491800000|2025-03-20 17:30:00|41894|41880|41931.5|41917.5|41947|41933|41889.5|41875.5|0
1742492100000|2025-03-20 17:35:00|41930|41916|41961|41947|41967|41953|41912.5|41898.5|0
1742492400000|2025-03-20 17:40:00|41958|41944|41957.5|41943.5|41959.5|41945.5|41921|41907|0
1742492700000|2025-03-20 17:45:00|41958|41944|41960.5|41946.5|42001.5|41987.5|41953|41939|0
1742493000000|2025-03-20 17:50:00|41960|41946|41921.5|41907.5|41968|41954|41921.5|41907.5|0
1742493300000|2025-03-20 17:55:00|41919.5|41905.5|41923|41909|41929|41915|41891.5|41877.5|0
1742493600000|2025-03-20 18:00:00|41922.5|41908.5|41927.1|41913.1|41949.5|41935.5|41914|41900|0
1742493900000|2025-03-20 18:05:00|41923.1|41909.1|41934|41920|41951.1|41937.1|41915.6|41901.6|0
1742494200000|2025-03-20 18:10:00|41936|41922|41957|41943|41989|41975|41935|41921|0
1742494500000|2025-03-20 18:15:00|41956.5|41942.5|41954.5|41940.5|41972.5|41958.5|41944.5|41930.5|0
1742494800000|2025-03-20 18:20:00|41951.5|41937.5|41924.5|41910.5|41952|41938|41916.5|41902.5|0
1742495100000|2025-03-20 18:25:00|41926.5|41912.5|41870.5|41856.5|41929|41915|41867.5|41853.5|0
1742495400000|2025-03-20 18:30:00|41873|41859|41860.5|41846.5|41873|41859|41839|41825|0
1742495700000|2025-03-20 18:35:00|41858|41844|41905.5|41891.5|41916.5|41902.5|41858|41844|0
1742496000000|2025-03-20 18:40:00|41905|41891|41885.5|41871.5|41910.5|41896.5|41875.5|41861.5|0
1742496300000|2025-03-20 18:45:00|41884|41870|41931.5|41917.5|41932|41918|41881|41867|0
1742496600000|2025-03-20 18:50:00|41930.5|41916.5|41996|41982|42001.5|41987.5|41927.5|41913.5|0
1742496900000|2025-03-20 18:55:00|42000|41986|41907|41893|42005.5|41991.5|41899.5|41885.5|0
1742497200000|2025-03-20 19:00:00|41903.5|41889.5|41939.5|41925.5|41966.5|41952.5|41903.5|41889.5|0
1742497500000|2025-03-20 19:05:00|41939|41925|41921|41907|41961.5|41947.5|41916.5|41902.5|0
1742497800000|2025-03-20 19:10:00|41915.5|41901.5|41952|41938|41973|41959|41915.5|41901.5|0
1742498100000|2025-03-20 19:15:00|41952.5|41938.5|41977|41963|41988|41974|41946.5|41932.5|0
1742498400000|2025-03-20 19:20:00|41979.5|41965.5|41997|41983|42013|41999|41973|41959|0
1742498700000|2025-03-20 19:25:00|42000|41986|41897.5|41883.5|42000|41986|41892.5|41878.5|0
1742499000000|2025-03-20 19:30:00|41898.5|41884.5|41936.6|41922.6|41957|41943|41898|41884|0
1742499300000|2025-03-20 19:35:00|41929.6|41915.6|41923.6|41909.6|41963.6|41949.6|41911.6|41897.6|0
1742499600000|2025-03-20 19:40:00|41922.6|41908.6|41964.5|41950.5|41966|41952|41920.1|41906.1|0
1742499900000|2025-03-20 19:45:00|41963|41949|42005|41991|42007.5|41993.5|41963|41949|0
1742500200000|2025-03-20 19:50:00|41992|41978|41975.5|41961.5|42005|41991|41935.5|41921.5|0
1742500500000|2025-03-20 19:55:00|41988.5|41974.5|41953|41939|42017|42003|41934|41920|0
1742500800000|2025-03-20 20:00:00|41956.1|41942.1|41967.1|41953.1|41972.1|41958.1|41947.6|41933.6|0
1742501100000|2025-03-20 20:05:00|41967.6|41953.6|41966.6|41952.6|41971.6|41957.6|41952.1|41938.1|0
1742501400000|2025-03-20 20:10:00|41966.1|41952.1|41967.6|41953.6|41977.1|41963.1|41966.1|41952.1|0
1742501700000|2025-03-20 20:15:00|41984.6|41970.6|41983.1|41969.1|41994.1|41980.1|41963.1|41949.1|0
1742502000000|2025-03-20 20:20:00|41982.1|41968.1|41979.1|41965.1|41986.1|41972.1|41976.1|41962.1|0
1742502300000|2025-03-20 20:25:00|41980.1|41966.1|41984.1|41970.1|41989.6|41975.6|41974.6|41960.6|0
1742502600000|2025-03-20 20:30:00|41983.6|41969.6|41979.6|41965.6|41983.6|41969.6|41974.6|41960.6|0
1742502900000|2025-03-20 20:35:00|41979.1|41965.1|41971.6|41957.6|41979.1|41965.1|41968.6|41954.6|0
1742503200000|2025-03-20 20:40:00|41971.1|41957.1|41971.6|41957.6|41972.1|41958.1|41964.6|41950.6|0
1742503500000|2025-03-20 20:45:00|41971.1|41957.1|41966.6|41952.6|41975.6|41961.6|41966.6|41952.6|0
1742503800000|2025-03-20 20:50:00|41966.1|41952.1|41975.6|41961.6|41976.1|41962.1|41963.6|41949.6|0
1742504100000|2025-03-20 20:55:00|41975.1|41961.1|41979.3|41965.3|41983.6|41969.6|41972.1|41958.1|0
1742504400000|2025-03-20 21:00:00|41981.1|41967.1|41979.5|41965.5|41981.3|41967.3|41978.5|41964.5|0
1742504700000|2025-03-20 21:05:00|41978.6|41964.6|41978.6|41964.6|41979|41965|41978.1|41964.1|0
1742505000000|2025-03-20 21:10:00|41979.5|41965.5|41982.9|41968.9|41982.9|41968.9|41975.4|41961.4|0
1742505300000|2025-03-20 21:15:00|41983.5|41969.5|41987.8|41973.8|41989|41975|41981.6|41967.6|0
1742505600000|2025-03-20 21:20:00|41987.3|41973.3|41980|41966|41987.3|41973.3|41980|41966|0
1742505900000|2025-03-20 21:25:00|41979.4|41965.4|41979.3|41965.3|41982.7|41968.7|41979.3|41965.3|0
1742506200000|2025-03-20 21:30:00|41980.1|41966.1|41978.8|41964.8|41981.4|41967.4|41978.2|41964.2|0
1742506500000|2025-03-20 21:35:00|41978.7|41964.7|41975.5|41961.5|41978.8|41964.8|41975.5|41961.5|0
1742506800000|2025-03-20 21:40:00|41972.6|41958.6|41972.2|41958.2|41974.2|41960.2|41970.1|41956.1|0
1742507100000|2025-03-20 21:45:00|41972|41958|41972.8|41958.8|41972.8|41958.8|41969.8|41955.8|0
1742507400000|2025-03-20 21:50:00|41971.4|41957.4|41972.6|41958.6|41974.1|41960.1|41971.4|41957.4|0
1742507700000|2025-03-20 21:55:00|41972.3|41958.3|41978.3|41964.3|41982.2|41968.2|41970.9|41956.9|0
1742508000000|2025-03-20 22:00:00|41960.6|41946.6|41959.1|41945.1|41966.6|41952.6|41955.1|41941.1|0
1742508300000|2025-03-20 22:05:00|41959.6|41945.6|41953.6|41939.6|41959.6|41945.6|41948.1|41934.1|0
1742508600000|2025-03-20 22:10:00|41955.1|41941.1|41962.9|41948.9|41963.3|41949.3|41952.6|41938.6|0
1742508900000|2025-03-20 22:15:00|41963.9|41949.9|41986.9|41972.9|41991.4|41977.4|41963.4|41949.4|0
1742509200000|2025-03-20 22:20:00|41987.4|41973.4|41987.4|41973.4|41987.9|41973.9|41969.9|41955.9|0
1742509500000|2025-03-20 22:25:00|41987.9|41973.9|41987.4|41973.4|41992.9|41978.9|41973.9|41959.9|0
1742509800000|2025-03-20 22:30:00|41986.9|41972.9|41989.9|41975.9|41994.4|41980.4|41981.4|41967.4|0
1742510100000|2025-03-20 22:35:00|41990.4|41976.4|41991.4|41977.4|41992.9|41978.9|41985.9|41971.9|0
1742510400000|2025-03-20 22:40:00|41991.9|41977.9|41988.4|41974.4|41992.4|41978.4|41979.9|41965.9|0
1742510700000|2025-03-20 22:45:00|41987.9|41973.9|41976.9|41962.9|41987.9|41973.9|41974.4|41960.4|0
1742511000000|2025-03-20 22:50:00|41976.4|41962.4|41972.4|41958.4|41978.9|41964.9|41970.4|41956.4|0
1742511300000|2025-03-20 22:55:00|41971.9|41957.9|41970.9|41956.9|41975.4|41961.4|41966.9|41952.9|0
1742511600000|2025-03-20 23:00:00|41971.4|41957.4|41949.4|41935.4|41972.9|41958.9|41948.9|41934.9|0
1742511900000|2025-03-20 23:05:00|41949.9|41935.9|41932.4|41918.4|41953.9|41939.9|41921.9|41907.9|0
1742512200000|2025-03-20 23:10:00|41932.9|41918.9|41932.4|41918.4|41936.4|41922.4|41929.9|41915.9|0
1742512500000|2025-03-20 23:15:00|41932.9|41918.9|41919.4|41905.4|41935.9|41921.9|41917.4|41903.4|0
1742512800000|2025-03-20 23:20:00|41919.9|41905.9|41913.9|41899.9|41924.4|41910.4|41912.9|41898.9|0
1742513100000|2025-03-20 23:25:00|41914.4|41900.4|41927.4|41913.4|41933.9|41919.9|41914.4|41900.4|0
1742513400000|2025-03-20 23:30:00|41926.4|41912.4|41925.4|41911.4|41927.4|41913.4|41915.4|41901.4|0
1742513700000|2025-03-20 23:35:00|41923.4|41909.4|41924.4|41910.4|41933.4|41919.4|41923.4|41909.4|0
1742514000000|2025-03-20 23:40:00|41925.4|41911.4|41932.4|41918.4|41934.4|41920.4|41925.4|41911.4|0
1742514300000|2025-03-20 23:45:00|41935.9|41921.9|41942.9|41928.9|41944.9|41930.9|41930.4|41916.4|0
1742514600000|2025-03-20 23:50:00|41941.4|41927.4|41961.4|41947.4|41963.9|41949.9|41939.9|41925.9|0
1742514900000|2025-03-20 23:55:00|41960.9|41946.9|41962.9|41948.9|41970.4|41956.4|41960.9|41946.9|0
1742515200000|2025-03-21 00:00:00|41958.4|41944.4|41982.9|41968.9|41985.9|41971.9|41953.9|41939.9|0
1742515500000|2025-03-21 00:05:00|41983.4|41969.4|41993.9|41979.9|41998.4|41984.4|41983.4|41969.4|0
1742515800000|2025-03-21 00:10:00|41992.9|41978.9|41994.4|41980.4|41998.4|41984.4|41990.4|41976.4|0
1742516100000|2025-03-21 00:15:00|41994.9|41980.9|41993.9|41979.9|41996.9|41982.9|41986.4|41972.4|0
1742516400000|2025-03-21 00:20:00|41992.9|41978.9|41991.4|41977.4|42004.9|41990.9|41989.9|41975.9|0
1742516700000|2025-03-21 00:25:00|41991.9|41977.9|41981.4|41967.4|41991.9|41977.9|41975.9|41961.9|0
1742517000000|2025-03-21 00:30:00|41980.9|41966.9|41986.4|41972.4|42001.9|41987.9|41979.9|41965.9|0
1742517300000|2025-03-21 00:35:00|41986.9|41972.9|41983.9|41969.9|41989.9|41975.9|41979.4|41965.4|0
1742517600000|2025-03-21 00:40:00|41983.4|41969.4|41980.9|41966.9|41984.9|41970.9|41974.9|41960.9|0
1742517900000|2025-03-21 00:45:00|41981.4|41967.4|41979.9|41965.9|41982.9|41968.9|41972.9|41958.9|0
1742518200000|2025-03-21 00:50:00|41980.4|41966.4|41986.9|41972.9|41988.4|41974.4|41975.9|41961.9|0
1742518500000|2025-03-21 00:55:00|41987.9|41973.9|41981.9|41967.9|41988.9|41974.9|41979.9|41965.9|0
1742518800000|2025-03-21 01:00:00|41981.4|41967.4|41982.4|41968.4|41988.9|41974.9|41980.4|41966.4|0
1742519100000|2025-03-21 01:05:00|41984.9|41970.9|41977.9|41963.9|41985.9|41971.9|41975.9|41961.9|0
1742519400000|2025-03-21 01:10:00|41977.4|41963.4|41973.4|41959.4|41981.9|41967.9|41968.9|41954.9|0
1742519700000|2025-03-21 01:15:00|41972.9|41958.9|41968.4|41954.4|41975.4|41961.4|41959.9|41945.9|0
1742520000000|2025-03-21 01:20:00|41969.9|41955.9|41981.9|41967.9|41982.9|41968.9|41968.9|41954.9|0
1742520300000|2025-03-21 01:25:00|41981.4|41967.4|41987.4|41973.4|41990.4|41976.4|41974.9|41960.9|0
1742520600000|2025-03-21 01:30:00|41989.9|41975.9|41994.4|41980.4|41996.9|41982.9|41980.4|41966.4|0
1742520900000|2025-03-21 01:35:00|41993.9|41979.9|42001.9|41987.9|42006.4|41992.4|41991.9|41977.9|0
1742521200000|2025-03-21 01:40:00|42002.4|41988.4|41995.4|41981.4|42002.9|41988.9|41994.9|41980.9|0
1742521500000|2025-03-21 01:45:00|41996.4|41982.4|41991.4|41977.4|41996.4|41982.4|41990.4|41976.4|0
1742521800000|2025-03-21 01:50:00|41991.9|41977.9|42000.9|41986.9|42006.9|41992.9|41991.4|41977.4|0
1742522100000|2025-03-21 01:55:00|42001.4|41987.4|42003.9|41989.9|42004.9|41990.9|41997.9|41983.9|0
1742522400000|2025-03-21 02:00:00|42002.4|41988.4|41996.9|41982.9|42005.9|41991.9|41996.9|41982.9|0
1742522700000|2025-03-21 02:05:00|41997.4|41983.4|41993.9|41979.9|42000.9|41986.9|41989.4|41975.4|0
1742523000000|2025-03-21 02:10:00|41993.4|41979.4|41990.9|41976.9|41995.4|41981.4|41981.4|41967.4|0
1742523300000|2025-03-21 02:15:00|41990.4|41976.4|41980.4|41966.4|41990.9|41976.9|41980.4|41966.4|0
1742523600000|2025-03-21 02:20:00|41980.9|41966.9|41967.4|41953.4|41981.9|41967.9|41964.4|41950.4|0
1742523900000|2025-03-21 02:25:00|41968.9|41954.9|41978.4|41964.4|41979.4|41965.4|41966.4|41952.4|0
1742524200000|2025-03-21 02:30:00|41978.9|41964.9|41968.9|41954.9|41980.9|41966.9|41968.9|41954.9|0
1742524500000|2025-03-21 02:35:00|41969.4|41955.4|41980.9|41966.9|41986.4|41972.4|41969.4|41955.4|0
1742524800000|2025-03-21 02:40:00|41981.4|41967.4|41980.9|41966.9|41983.4|41969.4|41976.4|41962.4|0
1742525100000|2025-03-21 02:45:00|41980.4|41966.4|41996.9|41982.9|41998.9|41984.9|41980.4|41966.4|0
1742525400000|2025-03-21 02:50:00|41997.4|41983.4|41998.9|41984.9|42004.4|41990.4|41997.4|41983.4|0
1742525700000|2025-03-21 02:55:00|41999.9|41985.9|41993.9|41979.9|41999.9|41985.9|41992.9|41978.9|0
1742526000000|2025-03-21 03:00:00|41994.4|41980.4|41977.4|41963.4|41996.4|41982.4|41972.9|41958.9|0
1742526300000|2025-03-21 03:05:00|41977.9|41963.9|41976.9|41962.9|41985.9|41971.9|41973.9|41959.9|0
1742526600000|2025-03-21 03:10:00|41977.4|41963.4|41976.9|41962.9|41978.9|41964.9|41968.9|41954.9|0
1742526900000|2025-03-21 03:15:00|41976.4|41962.4|41970.4|41956.4|41976.9|41962.9|41957.4|41943.4|0
1742527200000|2025-03-21 03:20:00|41969.9|41955.9|41974.4|41960.4|41975.9|41961.9|41968.9|41954.9|0
1742527500000|2025-03-21 03:25:00|41973.9|41959.9|41976.9|41962.9|41981.4|41967.4|41971.9|41957.9|0
1742527800000|2025-03-21 03:30:00|41974.4|41960.4|41968.9|41954.9|41980.4|41966.4|41967.4|41953.4|0
1742528100000|2025-03-21 03:35:00|41969.4|41955.4|41967.9|41953.9|41970.9|41956.9|41963.4|41949.4|0
1742528400000|2025-03-21 03:40:00|41968.9|41954.9|41968.9|41954.9|41971.9|41957.9|41965.9|41951.9|0
1742528700000|2025-03-21 03:45:00|41968.4|41954.4|41972.9|41958.9|41974.4|41960.4|41964.9|41950.9|0
1742529000000|2025-03-21 03:50:00|41972.4|41958.4|41971.9|41957.9|41975.4|41961.4|41968.9|41954.9|0
1742529300000|2025-03-21 03:55:00|41972.4|41958.4|41964.4|41950.4|41977.9|41963.9|41962.9|41948.9|0
1742529600000|2025-03-21 04:00:00|41963.4|41949.4|41970.4|41956.4|41970.4|41956.4|41963.4|41949.4|0
1742529900000|2025-03-21 04:05:00|41969.9|41955.9|41977.9|41963.9|41978.9|41964.9|41969.4|41955.4|0
1742530200000|2025-03-21 04:10:00|41977.4|41963.4|41972.9|41958.9|41977.9|41963.9|41971.4|41957.4|0
1742530500000|2025-03-21 04:15:00|41973.4|41959.4|41976.9|41962.9|41977.9|41963.9|41966.9|41952.9|0
1742530800000|2025-03-21 04:20:00|41977.4|41963.4|41969.9|41955.9|41979.4|41965.4|41968.9|41954.9|0
1742531100000|2025-03-21 04:25:00|41970.9|41956.9|41971.9|41957.9|41975.9|41961.9|41967.9|41953.9|0
1742531400000|2025-03-21 04:30:00|41971.4|41957.4|41962.9|41948.9|41972.9|41958.9|41962.4|41948.4|0
1742531700000|2025-03-21 04:35:00|41963.4|41949.4|41951.9|41937.9|41966.9|41952.9|41950.9|41936.9|0
1742532000000|2025-03-21 04:40:00|41951.4|41937.4|41940.9|41926.9|41951.9|41937.9|41938.9|41924.9|0
1742532300000|2025-03-21 04:45:00|41940.4|41926.4|41939.9|41925.9|41942.9|41928.9|41936.4|41922.4|0
1742532600000|2025-03-21 04:50:00|41940.4|41926.4|41935.4|41921.4|41945.4|41931.4|41932.9|41918.9|0
1742532900000|2025-03-21 04:55:00|41935.9|41921.9|41935.9|41921.9|41942.9|41928.9|41930.4|41916.4|0
1742533200000|2025-03-21 05:00:00|41935.4|41921.4|41929.9|41915.9|41935.4|41921.4|41923.9|41909.9|0
1742533500000|2025-03-21 05:05:00|41929.4|41915.4|41917.4|41903.4|41929.4|41915.4|41916.9|41902.9|0
1742533800000|2025-03-21 05:10:00|41916.4|41902.4|41919.4|41905.4|41926.9|41912.9|41913.9|41899.9|0
1742534100000|2025-03-21 05:15:00|41919.9|41905.9|41937.4|41923.4|41941.9|41927.9|41918.9|41904.9|0
1742534400000|2025-03-21 05:20:00|41936.9|41922.9|41931.4|41917.4|41938.9|41924.9|41930.4|41916.4|0
1742534700000|2025-03-21 05:25:00|41930.9|41916.9|41929.9|41915.9|41940.4|41926.4|41929.9|41915.9|0
1742535000000|2025-03-21 05:30:00|41930.4|41916.4|41926.9|41912.9|41933.4|41919.4|41924.9|41910.9|0
1742535300000|2025-03-21 05:35:00|41926.4|41912.4|41898.9|41884.9|41929.9|41915.9|41893.9|41879.9|0
1742535600000|2025-03-21 05:40:00|41899.4|41885.4|41880.4|41866.4|41903.9|41889.9|41880.4|41866.4|0
1742535900000|2025-03-21 05:45:00|41877.9|41863.9|41869.4|41855.4|41884.9|41870.9|41869.4|41855.4|0
1742536200000|2025-03-21 05:50:00|41869.9|41855.9|41896.9|41882.9|41897.4|41883.4|41869.9|41855.9|0
1742536500000|2025-03-21 05:55:00|41897.4|41883.4|41902.4|41888.4|41904.4|41890.4|41892.4|41878.4|0
1742536800000|2025-03-21 06:00:00|41900.9|41886.9|41909.9|41895.9|41916.9|41902.9|41896.9|41882.9|0
1742537100000|2025-03-21 06:05:00|41909.4|41895.4|41899.9|41885.9|41912.9|41898.9|41897.9|41883.9|0
1742537400000|2025-03-21 06:10:00|41900.4|41886.4|41911.4|41897.4|41914.4|41900.4|41899.9|41885.9|0
1742537700000|2025-03-21 06:15:00|41910.9|41896.9|41905.4|41891.4|41912.9|41898.9|41905.4|41891.4|0
1742538000000|2025-03-21 06:20:00|41903.9|41889.9|41910.4|41896.4|41910.4|41896.4|41902.9|41888.9|0
1742538300000|2025-03-21 06:25:00|41909.9|41895.9|41905.4|41891.4|41919.4|41905.4|41904.9|41890.9|0
1742538600000|2025-03-21 06:30:00|41905.9|41891.9|41896.9|41882.9|41916.9|41902.9|41894.9|41880.9|0
1742538900000|2025-03-21 06:35:00|41897.4|41883.4|41927.9|41913.9|41928.4|41914.4|41892.9|41878.9|0
1742539200000|2025-03-21 06:40:00|41928.9|41914.9|41926.9|41912.9|41929.9|41915.9|41917.4|41903.4|0
1742539500000|2025-03-21 06:45:00|41927.4|41913.4|41934.9|41920.9|41936.9|41922.9|41923.4|41909.4|0
1742539800000|2025-03-21 06:50:00|41934.4|41920.4|41956.4|41942.4|41956.9|41942.9|41934.4|41920.4|0
1742540100000|2025-03-21 06:55:00|41954.4|41940.4|41968.9|41954.9|41969.9|41955.9|41954.4|41940.4|0
1742540400000|2025-03-21 07:00:00|41970.4|41956.4|41960.4|41946.4|41976.9|41962.9|41958.9|41944.9|0
1742540700000|2025-03-21 07:05:00|41960.9|41946.9|41943.9|41929.9|41961.4|41947.4|41942.9|41928.9|0
1742541000000|2025-03-21 07:10:00|41944.9|41930.9|41938.4|41924.4|41948.4|41934.4|41935.4|41921.4|0
1742541300000|2025-03-21 07:15:00|41937.9|41923.9|41922.9|41908.9|41937.9|41923.9|41911.9|41897.9|0
1742541600000|2025-03-21 07:20:00|41922.4|41908.4|41911.4|41897.4|41922.4|41908.4|41908.9|41894.9|0
1742541900000|2025-03-21 07:25:00|41910.9|41896.9|41893.4|41879.4|41911.9|41897.9|41892.9|41878.9|0
1742542200000|2025-03-21 07:30:00|41892.9|41878.9|41878.4|41864.4|41901.4|41887.4|41874.9|41860.9|0
1742542500000|2025-03-21 07:35:00|41878.9|41864.9|41860.9|41846.9|41881.9|41867.9|41860.9|41846.9|0
1742542800000|2025-03-21 07:40:00|41860.4|41846.4|41858.4|41844.4|41872.9|41858.9|41848.9|41834.9|0
1742543100000|2025-03-21 07:45:00|41859.9|41845.9|41858.9|41844.9|41868.9|41854.9|41848.4|41834.4|0
1742543400000|2025-03-21 07:50:00|41858.4|41844.4|41876.9|41862.9|41879.9|41865.9|41855.9|41841.9|0
1742543700000|2025-03-21 07:55:00|41878.9|41864.9|41882.4|41868.4|41891.9|41877.9|41878.4|41864.4|0
1742544000000|2025-03-21 08:00:00|41881.9|41867.9|41910.9|41896.9|41913.4|41899.4|41855.4|41841.4|0
1742544300000|2025-03-21 08:05:00|41909.9|41895.9|41899.4|41885.4|41932.9|41918.9|41898.4|41884.4|0
1742544600000|2025-03-21 08:10:00|41898.9|41884.9|41896.9|41882.9|41899.4|41885.4|41873.9|41859.9|0
1742544900000|2025-03-21 08:15:00|41899.4|41885.4|41846.4|41832.4|41900.4|41886.4|41846.4|41832.4|0
1742545200000|2025-03-21 08:20:00|41848.4|41834.4|41789.9|41775.9|41848.9|41834.9|41779.4|41765.4|0
1742545500000|2025-03-21 08:25:00|41790.9|41776.9|41780.9|41766.9|41803.4|41789.4|41770.4|41756.4|0
1742545800000|2025-03-21 08:30:00|41784.4|41770.4|41767.9|41753.9|41794.4|41780.4|41767.9|41753.9|0
1742546100000|2025-03-21 08:35:00|41772.9|41758.9|41788.9|41774.9|41805.9|41791.9|41772.9|41758.9|0
1742546400000|2025-03-21 08:40:00|41786.4|41772.4|41762.9|41748.9|41809.9|41795.9|41748.9|41734.9|0
1742546700000|2025-03-21 08:45:00|41764.9|41750.9|41767.4|41753.4|41787.9|41773.9|41762.9|41748.9|0
1742547000000|2025-03-21 08:50:00|41766.9|41752.9|41786.9|41772.9|41791.9|41777.9|41754.9|41740.9|0
1742547300000|2025-03-21 08:55:00|41788.4|41774.4|41799.4|41785.4|41803.4|41789.4|41786.9|41772.9|0
1742547600000|2025-03-21 09:00:00|41797.4|41783.4|41777.9|41763.9|41806.4|41792.4|41769.9|41755.9|0
1742547900000|2025-03-21 09:05:00|41773.9|41759.9|41797.9|41783.9|41798.9|41784.9|41769.4|41755.4|0
1742548200000|2025-03-21 09:10:00|41798.4|41784.4|41809.9|41795.9|41812.4|41798.4|41784.4|41770.4|0
1742548500000|2025-03-21 09:15:00|41808.9|41794.9|41787.9|41773.9|41808.9|41794.9|41785.4|41771.4|0
1742548800000|2025-03-21 09:20:00|41787.4|41773.4|41801.4|41787.4|41808.4|41794.4|41779.9|41765.9|0
1742549100000|2025-03-21 09:25:00|41798.9|41784.9|41808.4|41794.4|41820.9|41806.9|41798.9|41784.9|0
1742549400000|2025-03-21 09:30:00|41807.9|41793.9|41823.4|41809.4|41833.4|41819.4|41799.9|41785.9|0
1742549700000|2025-03-21 09:35:00|41822.9|41808.9|41831.9|41817.9|41831.9|41817.9|41817.9|41803.9|0
1742550000000|2025-03-21 09:40:00|41832.4|41818.4|41834.9|41820.9|41841.9|41827.9|41829.4|41815.4|0
1742550300000|2025-03-21 09:45:00|41834.4|41820.4|41828.4|41814.4|41837.9|41823.9|41825.9|41811.9|0
1742550600000|2025-03-21 09:50:00|41827.9|41813.9|41816.4|41802.4|41829.4|41815.4|41814.9|41800.9|0
1742550900000|2025-03-21 09:55:00|41815.9|41801.9|41821.9|41807.9|41824.9|41810.9|41807.4|41793.4|0
1742551200000|2025-03-21 10:00:00|41824.9|41810.9|41861.9|41847.9|41861.9|41847.9|41821.4|41807.4|0
1742551500000|2025-03-21 10:05:00|41858.9|41844.9|41855.4|41841.4|41863.4|41849.4|41852.9|41838.9|0
1742551800000|2025-03-21 10:10:00|41857.4|41843.4|41879.9|41865.9|41879.9|41865.9|41844.4|41830.4|0
1742552100000|2025-03-21 10:15:00|41879.4|41865.4|41867.9|41853.9|41888.9|41874.9|41865.4|41851.4|0
1742552400000|2025-03-21 10:20:00|41867.4|41853.4|41852.9|41838.9|41868.9|41854.9|41848.9|41834.9|0
1742552700000|2025-03-21 10:25:00|41851.9|41837.9|41850.9|41836.9|41855.9|41841.9|41844.4|41830.4|0
1742553000000|2025-03-21 10:30:00|41850.4|41836.4|41824.9|41810.9|41854.9|41840.9|41815.9|41801.9|0
1742553300000|2025-03-21 10:35:00|41822.9|41808.9|41812.9|41798.9|41826.9|41812.9|41806.9|41792.9|0
1742553600000|2025-03-21 10:40:00|41813.4|41799.4|41824.9|41810.9|41836.9|41822.9|41812.9|41798.9|0
1742553900000|2025-03-21 10:45:00|41823.4|41809.4|41839.9|41825.9|41847.9|41833.9|41822.9|41808.9|0
1742554200000|2025-03-21 10:50:00|41840.9|41826.9|41868.9|41854.9|41871.9|41857.9|41840.4|41826.4|0
1742554500000|2025-03-21 10:55:00|41869.9|41855.9|41861.9|41847.9|41870.4|41856.4|41853.9|41839.9|0
1742554800000|2025-03-21 11:00:00|41857.9|41843.9|41850.9|41836.9|41861.4|41847.4|41841.9|41827.9|0
1742555100000|2025-03-21 11:05:00|41848.9|41834.9|41840.9|41826.9|41859.4|41845.4|41832.4|41818.4|0
1742555400000|2025-03-21 11:10:00|41841.4|41827.4|41846.4|41832.4|41849.9|41835.9|41827.9|41813.9|0
1742555700000|2025-03-21 11:15:00|41845.9|41831.9|41844.9|41830.9|41850.4|41836.4|41837.4|41823.4|0
1742556000000|2025-03-21 11:20:00|41843.9|41829.9|41835.4|41821.4|41848.4|41834.4|41833.4|41819.4|0
1742556300000|2025-03-21 11:25:00|41834.4|41820.4|41849.9|41835.9|41858.9|41844.9|41828.9|41814.9|0
1742556600000|2025-03-21 11:30:00|41849.4|41835.4|41844.9|41830.9|41854.9|41840.9|41839.4|41825.4|0
1742556900000|2025-03-21 11:35:00|41843.9|41829.9|41851.4|41837.4|41856.9|41842.9|41837.9|41823.9|0
1742557200000|2025-03-21 11:40:00|41851.9|41837.9|41836.9|41822.9|41858.4|41844.4|41835.9|41821.9|0
1742557500000|2025-03-21 11:45:00|41837.4|41823.4|41829.9|41815.9|41847.4|41833.4|41825.9|41811.9|0
1742557800000|2025-03-21 11:50:00|41830.4|41816.4|41801.9|41787.9|41833.9|41819.9|41800.9|41786.9|0
1742558100000|2025-03-21 11:55:00|41800.4|41786.4|41820.9|41806.9|41827.9|41813.9|41797.9|41783.9|0
1742558400000|2025-03-21 12:00:00|41817.9|41803.9|41852.9|41838.9|41856.9|41842.9|41817.4|41803.4|0
1742558700000|2025-03-21 12:05:00|41848.9|41834.9|41849.9|41835.9|41856.4|41842.4|41842.4|41828.4|0
1742559000000|2025-03-21 12:10:00|41850.9|41836.9|41867.9|41853.9|41876.9|41862.9|41849.4|41835.4|0
1742559300000|2025-03-21 12:15:00|41867.4|41853.4|41848.9|41834.9|41869.9|41855.9|41835.4|41821.4|0
1742559600000|2025-03-21 12:20:00|41848.4|41834.4|41833.4|41819.4|41852.4|41838.4|41822.4|41808.4|0
1742559900000|2025-03-21 12:25:00|41833.9|41819.9|41815.4|41801.4|41833.9|41819.9|41810.9|41796.9|0
1742560200000|2025-03-21 12:30:00|41814.9|41800.9|41794.9|41780.9|41827.9|41813.9|41793.4|41779.4|0
1742560500000|2025-03-21 12:35:00|41795.4|41781.4|41758.9|41744.9|41805.4|41791.4|41751.9|41737.9|0
1742560800000|2025-03-21 12:40:00|41757.9|41743.9|41651.9|41637.9|41757.9|41743.9|41648.4|41634.4|0
1742561100000|2025-03-21 12:45:00|41649.4|41635.4|41697.4|41683.4|41707.9|41693.9|41646.9|41632.9|0
1742561400000|2025-03-21 12:50:00|41696.9|41682.9|41668.9|41654.9|41699.9|41685.9|41655.9|41641.9|0
1742561700000|2025-03-21 12:55:00|41664.9|41650.9|41644.9|41630.9|41679.9|41665.9|41640.4|41626.4|0
1742562000000|2025-03-21 13:00:00|41640.4|41626.4|41629.4|41615.4|41652.9|41638.9|41608.9|41594.9|0
1742562300000|2025-03-21 13:05:00|41628.4|41614.4|41608.4|41594.4|41643.9|41629.9|41602.9|41588.9|0
1742562600000|2025-03-21 13:10:00|41608.9|41594.9|41596.9|41582.9|41622.4|41608.4|41590.9|41576.9|0
1742562900000|2025-03-21 13:15:00|41595.9|41581.9|41616.9|41602.9|41625.4|41611.4|41595.9|41581.9|0
1742563200000|2025-03-21 13:20:00|41617.4|41603.4|41565.4|41551.4|41626.9|41612.9|41565.4|41551.4|0
1742563500000|2025-03-21 13:25:00|41565.9|41551.9|41614.4|41600.4|41619.9|41605.9|41543.9|41529.9|0
1742563800000|2025-03-21 13:30:00|41599.9|41585.9|41588.4|41574.4|41630.4|41616.4|41487.9|41473.9|0
1742564100000|2025-03-21 13:35:00|41584.9|41570.9|41548.4|41534.4|41592.4|41578.4|41511.9|41497.9|0
1742564400000|2025-03-21 13:40:00|41548.9|41534.9|41582.4|41568.4|41614.4|41600.4|41531.4|41517.4|0
1742564700000|2025-03-21 13:45:00|41580.4|41566.4|41557.9|41543.9|41601.4|41587.4|41530.9|41516.9|0
1742565000000|2025-03-21 13:50:00|41558.4|41544.4|41540.4|41526.4|41568.9|41554.9|41468.9|41454.9|0
1742565300000|2025-03-21 13:55:00|41538.9|41524.9|41555.9|41541.9|41569.4|41555.4|41518.9|41504.9|0
1742565600000|2025-03-21 14:00:00|41562.4|41548.4|41514.4|41500.4|41562.4|41548.4|41500.9|41486.9|0
1742565900000|2025-03-21 14:05:00|41514.9|41500.9|41457.9|41443.9|41526.4|41512.4|41452.9|41438.9|0
1742566200000|2025-03-21 14:10:00|41456.4|41442.4|41494.9|41480.9|41504.9|41490.9|41426.9|41412.9|0
1742566500000|2025-03-21 14:15:00|41491.9|41477.9|41538.4|41524.4|41539.9|41525.9|41466.9|41452.9|0
1742566800000|2025-03-21 14:20:00|41536.9|41522.9|41564.4|41550.4|41571.9|41557.9|41504.9|41490.9|0
1742567100000|2025-03-21 14:25:00|41566.9|41552.9|41563.4|41549.4|41581.4|41567.4|41544.4|41530.4|0
1742567400000|2025-03-21 14:30:00|41565.4|41551.4|41577.4|41563.4|41599.4|41585.4|41557.9|41543.9|0
1742567700000|2025-03-21 14:35:00|41575.9|41561.9|41548.4|41534.4|41585.4|41571.4|41543.4|41529.4|0
1742568000000|2025-03-21 14:40:00|41542.9|41528.9|41607.4|41593.4|41616.9|41602.9|41534.4|41520.4|0
1742568300000|2025-03-21 14:45:00|41609.9|41595.9|41615.9|41601.9|41618.9|41604.9|41585.9|41571.9|0
1742568600000|2025-03-21 14:50:00|41613.9|41599.9|41645.9|41631.9|41646.9|41632.9|41611.4|41597.4|0
1742568900000|2025-03-21 14:55:00|41647.9|41633.9|41719.4|41705.4|41720.4|41706.4|41646.4|41632.4|0
1742569200000|2025-03-21 15:00:00|41727.9|41713.9|41726.4|41712.4|41742.9|41728.9|41707.4|41693.4|0
1742569500000|2025-03-21 15:05:00|41725.9|41711.9|41755.9|41741.9|41760.9|41746.9|41709.9|41695.9|0
1742569800000|2025-03-21 15:10:00|41752.9|41738.9|41705.4|41691.4|41767.9|41753.9|41704.4|41690.4|0
1742570100000|2025-03-21 15:15:00|41707.9|41693.9|41700.4|41686.4|41734.9|41720.9|41679.9|41665.9|0
1742570400000|2025-03-21 15:20:00|41703.4|41689.4|41706.9|41692.9|41713.4|41699.4|41682.9|41668.9|0
1742570700000|2025-03-21 15:25:00|41706.4|41692.4|41690.4|41676.4|41716.9|41702.9|41683.4|41669.4|0
1742571000000|2025-03-21 15:30:00|41686.4|41672.4|41705.9|41691.9|41734.9|41720.9|41680.9|41666.9|0
1742571300000|2025-03-21 15:35:00|41701.9|41687.9|41697.4|41683.4|41720.9|41706.9|41688.4|41674.4|0
1742571600000|2025-03-21 15:40:00|41698.4|41684.4|41641.4|41627.4|41709.4|41695.4|41629.9|41615.9|0
1742571900000|2025-03-21 15:45:00|41637.9|41623.9|41654.9|41640.9|41678.4|41664.4|41637.9|41623.9|0
1742572200000|2025-03-21 15:50:00|41652.4|41638.4|41652.4|41638.4|41665.9|41651.9|41608.9|41594.9|0
1742572500000|2025-03-21 15:55:00|41654.4|41640.4|41665.9|41651.9|41694.9|41680.9|41652.9|41638.9|0
1742572800000|2025-03-21 16:00:00|41661.9|41647.9|41692.4|41678.4|41710.4|41696.4|41646.4|41632.4|0
1742573100000|2025-03-21 16:05:00|41691.4|41677.4|41732.9|41718.9|41738.4|41724.4|41682.4|41668.4|0
1742573400000|2025-03-21 16:10:00|41733.9|41719.9|41773.9|41759.9|41802.4|41788.4|41733.9|41719.9|0
1742573700000|2025-03-21 16:15:00|41775.9|41761.9|41835.4|41821.4|41846.4|41832.4|41771.9|41757.9|0
1742574000000|2025-03-21 16:20:00|41831.9|41817.9|41873.9|41859.9|41878.9|41864.9|41829.9|41815.9|0
1742574300000|2025-03-21 16:25:00|41874.9|41860.9|41880.4|41866.4|41897.9|41883.9|41853.9|41839.9|0
1742574600000|2025-03-21 16:30:00|41881.4|41867.4|41873.9|41859.9|41889.9|41875.9|41851.9|41837.9|0
1742574900000|2025-03-21 16:35:00|41873.4|41859.4|41869.4|41855.4|41873.4|41859.4|41838.9|41824.9|0
1742575200000|2025-03-21 16:40:00|41871.4|41857.4|41851.4|41837.4|41885.9|41871.9|41847.9|41833.9|0
1742575500000|2025-03-21 16:45:00|41855.4|41841.4|41910.4|41896.4|41919.9|41905.9|41855.4|41841.4|0
1742575800000|2025-03-21 16:50:00|41911.9|41897.9|41891.4|41877.4|41924.4|41910.4|41890.4|41876.4|0
1742576100000|2025-03-21 16:55:00|41888.9|41874.9|41963.9|41949.9|41963.9|41949.9|41884.4|41870.4|0
1742576400000|2025-03-21 17:00:00|41961.9|41947.9|41922.4|41908.4|41961.9|41947.9|41906.4|41892.4|0
1742576700000|2025-03-21 17:05:00|41921.4|41907.4|41949.9|41935.9|41954.9|41940.9|41920.4|41906.4|0
1742577000000|2025-03-21 17:10:00|41951.4|41937.4|41919.4|41905.4|41958.9|41944.9|41909.4|41895.4|0
1742577300000|2025-03-21 17:15:00|41918.9|41904.9|41896.4|41882.4|41929.9|41915.9|41896.4|41882.4|0
1742577600000|2025-03-21 17:20:00|41896.9|41882.9|41924.9|41910.9|41933.4|41919.4|41886.9|41872.9|0
1742577900000|2025-03-21 17:25:00|41930.9|41916.9|41875.4|41861.4|41931.9|41917.9|41870.9|41856.9|0
1742578200000|2025-03-21 17:30:00|41876.9|41862.9|41869.4|41855.4|41878.4|41864.4|41834.4|41820.4|0
1742578500000|2025-03-21 17:35:00|41871.9|41857.9|41908.9|41894.9|41908.9|41894.9|41868.9|41854.9|0
1742578800000|2025-03-21 17:40:00|41907.9|41893.9|41937.4|41923.4|41956.9|41942.9|41903.4|41889.4|0
1742579100000|2025-03-21 17:45:00|41938.9|41924.9|41986.9|41972.9|41992.9|41978.9|41936.9|41922.9|0
1742579400000|2025-03-21 17:50:00|41986.4|41972.4|41996.9|41982.9|42013.9|41999.9|41983.9|41969.9|0
1742579700000|2025-03-21 17:55:00|41996.4|41982.4|41947.9|41933.9|41999.4|41985.4|41943.9|41929.9|0
1742580000000|2025-03-21 18:00:00|41950.9|41936.9|41941.9|41927.9|41961.9|41947.9|41934.4|41920.4|0
1742580300000|2025-03-21 18:05:00|41938.9|41924.9|41915.9|41901.9|41940.4|41926.4|41889.4|41875.4|0
1742580600000|2025-03-21 18:10:00|41912.4|41898.4|41909.9|41895.9|41929.9|41915.9|41890.4|41876.4|0
1742580900000|2025-03-21 18:15:00|41910.4|41896.4|41933.9|41919.9|41933.9|41919.9|41896.9|41882.9|0
1742581200000|2025-03-21 18:20:00|41930.9|41916.9|41885.9|41871.9|41937.9|41923.9|41873.9|41859.9|0
1742581500000|2025-03-21 18:25:00|41883.9|41869.9|41857.4|41843.4|41883.9|41869.9|41853.9|41839.9|0
1742581800000|2025-03-21 18:30:00|41857.9|41843.9|41887.4|41873.4|41901.9|41887.9|41857.9|41843.9|0
1742582100000|2025-03-21 18:35:00|41885.9|41871.9|41917.9|41903.9|41929.4|41915.4|41878.4|41864.4|0
1742582400000|2025-03-21 18:40:00|41913.9|41899.9|41925.4|41911.4|41932.9|41918.9|41910.4|41896.4|0
1742582700000|2025-03-21 18:45:00|41925.9|41911.9|41901.4|41887.4|41929.4|41915.4|41870.9|41856.9|0
1742583000000|2025-03-21 18:50:00|41902.9|41888.9|41883.4|41869.4|41907.9|41893.9|41870.4|41856.4|0
1742583300000|2025-03-21 18:55:00|41890.4|41876.4|41883.9|41869.9|41908.9|41894.9|41879.9|41865.9|0
1742583600000|2025-03-21 19:00:00|41885.4|41871.4|41859.9|41845.9|41888.4|41874.4|41845.4|41831.4|0
1742583900000|2025-03-21 19:05:00|41857.9|41843.9|41856.4|41842.4|41881.4|41867.4|41845.9|41831.9|0
1742584200000|2025-03-21 19:10:00|41855.4|41841.4|41870.4|41856.4|41870.4|41856.4|41827.9|41813.9|0
1742584500000|2025-03-21 19:15:00|41866.9|41852.9|41870.9|41856.9|41879.9|41865.9|41850.4|41836.4|0
1742584800000|2025-03-21 19:20:00|41866.4|41852.4|41881.9|41867.9|41889.9|41875.9|41828.9|41814.9|0
1742585100000|2025-03-21 19:25:00|41879.9|41865.9|41851.4|41837.4|41884.9|41870.9|41835.9|41821.9|0
1742585400000|2025-03-21 19:30:00|41851.9|41837.9|41851.9|41837.9|41860.9|41846.9|41835.4|41821.4|0
1742585700000|2025-03-21 19:35:00|41849.9|41835.9|41868.4|41854.4|41890.9|41876.9|41833.4|41819.4|0
1742586000000|2025-03-21 19:40:00|41866.4|41852.4|41867.9|41853.9|41872.9|41858.9|41833.4|41819.4|0
1742586300000|2025-03-21 19:45:00|41864.9|41850.9|41871.4|41857.4|41880.9|41866.9|41856.9|41842.9|0
1742586600000|2025-03-21 19:50:00|41888.9|41874.9|41929.9|41915.9|41929.9|41915.9|41859.4|41845.4|0
1742586900000|2025-03-21 19:55:00|41930.4|41916.4|41978.4|41964.4|42012.9|41998.9|41930.4|41916.4|0
1742587200000|2025-03-21 20:00:00|41967.4|41953.4|41989.9|41975.9|42005.9|41991.9|41967.4|41953.4|0
1742587500000|2025-03-21 20:05:00|41987.9|41973.9|42011.4|41997.4|42014.4|42000.4|41985.9|41971.9|0
1742587800000|2025-03-21 20:10:00|42010.9|41996.9|42006.4|41992.4|42016.9|42002.9|41995.9|41981.9|0
1742588100000|2025-03-21 20:15:00|42005.9|41991.9|42001.9|41987.9|42013.9|41999.9|41994.4|41980.4|0
1742588400000|2025-03-21 20:20:00|42001.4|41987.4|41990.4|41976.4|42001.4|41987.4|41988.4|41974.4|0
1742588700000|2025-03-21 20:25:00|41990.9|41976.9|41995.9|41981.9|41998.4|41984.4|41983.4|41969.4|0
1742589000000|2025-03-21 20:30:00|41995.4|41981.4|42005.9|41991.9|42006.9|41992.9|41994.4|41980.4|0
1742589300000|2025-03-21 20:35:00|42006.4|41992.4|42011.9|41997.9|42015.9|42001.9|42005.4|41991.4|0
1742589600000|2025-03-21 20:40:00|42010.9|41996.9|41996.9|41982.9|42011.9|41997.9|41996.4|41982.4|0
1742589900000|2025-03-21 20:45:00|41994.9|41980.9|41996.4|41982.4|41999.4|41985.4|41984.9|41970.9|0
1742590200000|2025-03-21 20:50:00|41995.9|41981.9|41991.4|41977.4|41996.4|41982.4|41987.4|41973.4|0
1742590500000|2025-03-21 20:55:00|41990.9|41976.9|42002.6|41988.6|42003.9|41989.9|41987.9|41973.9|0
1742630100000|2025-03-22 07:55:00|42004.6|41990.6|42005.6|41991.6|42005.6|41991.6|42004.6|41990.6|0
1742633700000|2025-03-22 08:55:00|42005.7|41991.7|42005.7|41991.7|42005.7|41991.7|42005.7|41991.7|0
1742634600000|2025-03-22 09:10:00|42005.4|41991.4|42005.4|41991.4|42005.4|41991.4|42005.4|41991.4|0
1742635200000|2025-03-22 09:20:00|42005.5|41991.5|42005.5|41991.5|42005.5|41991.5|42005.5|41991.5|0
1742636700000|2025-03-22 09:45:00|42005.4|41991.4|42005.4|41991.4|42005.4|41991.4|42005.4|41991.4|0
1742656500000|2025-03-22 15:15:00|42005.2|41991.2|42005.2|41991.2|42005.2|41991.2|42005.2|41991.2|0
1742662500000|2025-03-22 16:55:00|42006.9|41992.9|42006.9|41992.9|42006.9|41992.9|42006.9|41992.9|0
1742664000000|2025-03-22 17:20:00|42013.7|41999.7|42033.3|42019.3|42033.3|42019.3|42013.7|41999.7|0
1742664600000|2025-03-22 17:30:00|42037.8|42023.8|42044.3|42030.3|42044.3|42030.3|42037.8|42023.8|0
1742666700000|2025-03-22 18:05:00|42044.5|42030.5|42044.5|42030.5|42044.5|42030.5|42044.5|42030.5|0
1742669400000|2025-03-22 18:50:00|42044.6|42030.6|42050.2|42036.2|42050.2|42036.2|42044.6|42030.6|0
1742669700000|2025-03-22 18:55:00|42050.4|42036.4|42050.4|42036.4|42050.4|42036.4|42050.4|42036.4|0
1742672700000|2025-03-22 19:45:00|42043.7|42029.7|42043.7|42029.7|42043.7|42029.7|42043.7|42029.7|0
1742676300000|2025-03-22 20:45:00|42036.9|42022.9|42028.1|42014.1|42036.9|42022.9|42028.1|42014.1|0
1742677200000|2025-03-22 21:00:00|42029.2|42015.2|42029.2|42015.2|42029.2|42015.2|42029.2|42015.2|0
1742682300000|2025-03-22 22:25:00|42029.1|42015.1|42029.1|42015.1|42029.1|42015.1|42029.1|42015.1|0
1742685300000|2025-03-22 23:15:00|42028.5|42014.5|42028.5|42014.5|42028.5|42014.5|42028.5|42014.5|0
1742685600000|2025-03-22 23:20:00|42034.2|42020.2|42038.2|42024.2|42038.2|42024.2|42034.2|42020.2|0
1742689800000|2025-03-23 00:30:00|42042.1|42028.1|42047.1|42033.1|42047.1|42033.1|42042.1|42028.1|0
1742693400000|2025-03-23 01:30:00|42047.2|42033.2|42063.2|42049.2|42063.2|42049.2|42047.2|42033.2|0
1742702400000|2025-03-23 04:00:00|42061.2|42047.2|42061.2|42047.2|42061.2|42047.2|42061.2|42047.2|0
1742704500000|2025-03-23 04:35:00|42065.2|42051.2|42065.2|42051.2|42065.2|42051.2|42065.2|42051.2|0
1742714100000|2025-03-23 07:15:00|42065.3|42051.3|42065.3|42051.3|42065.3|42051.3|42065.3|42051.3|0
1742714700000|2025-03-23 07:25:00|42064.8|42050.8|42064.8|42050.8|42064.8|42050.8|42064.8|42050.8|0
1742719500000|2025-03-23 08:45:00|42065.1|42051.1|42065.1|42051.1|42065.1|42051.1|42065.1|42051.1|0
1742720100000|2025-03-23 08:55:00|42065.2|42051.2|42065.3|42051.3|42065.3|42051.3|42065.2|42051.2|0
1742721000000|2025-03-23 09:10:00|42058.3|42044.3|42055.3|42041.3|42058.3|42044.3|42055.3|42041.3|0
1742724000000|2025-03-23 10:00:00|42055.2|42041.2|42055.2|42041.2|42055.2|42041.2|42055.2|42041.2|0
1742725200000|2025-03-23 10:20:00|42055.3|42041.3|42055.3|42041.3|42055.3|42041.3|42055.3|42041.3|0
1742726700000|2025-03-23 10:45:00|42055.5|42041.5|42055.5|42041.5|42055.5|42041.5|42055.5|42041.5|0
1742738700000|2025-03-23 14:05:00|42053.8|42039.8|42053.8|42039.8|42053.8|42039.8|42053.8|42039.8|0
1742739900000|2025-03-23 14:25:00|42054|42040|42054|42040|42054|42040|42054|42040|0
1742741400000|2025-03-23 14:50:00|42054.9|42040.9|42054.8|42040.8|42054.9|42040.9|42054.8|42040.8|0
1742744100000|2025-03-23 15:35:00|42055.4|42041.4|42055.4|42041.4|42055.4|42041.4|42055.4|42041.4|0
1742745300000|2025-03-23 15:55:00|42056|42042|42056|42042|42056|42042|42056|42042|0
1742746500000|2025-03-23 16:15:00|42055.7|42041.7|42055.7|42041.7|42055.7|42041.7|42055.7|42041.7|0
1742749800000|2025-03-23 17:10:00|42055.5|42041.5|42055.5|42041.5|42055.5|42041.5|42055.5|42041.5|0
1742750100000|2025-03-23 17:15:00|42055.7|42041.7|42055.7|42041.7|42055.7|42041.7|42055.7|42041.7|0
1742751600000|2025-03-23 17:40:00|42055.6|42041.6|42055.6|42041.6|42055.6|42041.6|42055.6|42041.6|0
1742753400000|2025-03-23 18:10:00|42053.4|42039.4|42053.4|42039.4|42053.4|42039.4|42053.4|42039.4|0
1742761800000|2025-03-23 20:30:00|42053.6|42039.6|42053.6|42039.6|42053.6|42039.6|42053.6|42039.6|0
1742765700000|2025-03-23 21:35:00|42060.4|42046.4|42060.4|42046.4|42060.4|42046.4|42060.4|42046.4|0
1742767200000|2025-03-23 22:00:00|42002.8|41988.8|42193.4|42179.4|42229.9|42215.9|42002.8|41988.8|0
1742767500000|2025-03-23 22:05:00|42189.9|42175.9|42182.9|42168.9|42197.9|42183.9|42177.9|42163.9|0
1742767800000|2025-03-23 22:10:00|42182.4|42168.4|42195.1|42181.1|42199.1|42185.1|42182.4|42168.4|0
1742768100000|2025-03-23 22:15:00|42194.6|42180.6|42181.1|42167.1|42206.1|42192.1|42180.6|42166.6|0
1742768400000|2025-03-23 22:20:00|42182.6|42168.6|42165.6|42151.6|42185.1|42171.1|42164.1|42150.1|0
1742768700000|2025-03-23 22:25:00|42166.6|42152.6|42183.6|42169.6|42186.6|42172.6|42166.1|42152.1|0
1742769000000|2025-03-23 22:30:00|42182.6|42168.6|42182.1|42168.1|42185.6|42171.6|42167.6|42153.6|0
1742769300000|2025-03-23 22:35:00|42180.6|42166.6|42168.6|42154.6|42185.6|42171.6|42166.1|42152.1|0
1742769600000|2025-03-23 22:40:00|42169.1|42155.1|42171.7|42157.7|42182.7|42168.7|42166.2|42152.2|0
1742769900000|2025-03-23 22:45:00|42167.7|42153.7|42166.7|42152.7|42175.7|42161.7|42164.7|42150.7|0
1742770200000|2025-03-23 22:50:00|42167.2|42153.2|42150.7|42136.7|42167.7|42153.7|42149.7|42135.7|0
1742770500000|2025-03-23 22:55:00|42151.2|42137.2|42156.7|42142.7|42163.2|42149.2|42151.2|42137.2|0
1742770800000|2025-03-23 23:00:00|42157.7|42143.7|42149.2|42135.2|42164.2|42150.2|42144.7|42130.7|0
1742771100000|2025-03-23 23:05:00|42150.7|42136.7|42157.7|42143.7|42163.7|42149.7|42149.2|42135.2|0
1742771400000|2025-03-23 23:10:00|42157.2|42143.2|42160.7|42146.7|42164.7|42150.7|42156.7|42142.7|0
1742771700000|2025-03-23 23:15:00|42160.2|42146.2|42169.2|42155.2|42170.7|42156.7|42160.2|42146.2|0
1742772000000|2025-03-23 23:20:00|42168.7|42154.7|42159.7|42145.7|42168.7|42154.7|42158.2|42144.2|0
1742772300000|2025-03-23 23:25:00|42160.2|42146.2|42170.2|42156.2|42174.7|42160.7|42159.2|42145.2|0
1742772600000|2025-03-23 23:30:00|42170.7|42156.7|42171.7|42157.7|42172.2|42158.2|42154.7|42140.7|0
1742772900000|2025-03-23 23:35:00|42172.2|42158.2|42181.2|42167.2|42185.2|42171.2|42168.7|42154.7|0
1742773200000|2025-03-23 23:40:00|42181.7|42167.7|42185.7|42171.7|42185.7|42171.7|42175.7|42161.7|0
1742773500000|2025-03-23 23:45:00|42188.7|42174.7|42185.2|42171.2|42195.2|42181.2|42177.7|42163.7|0
1742773800000|2025-03-23 23:50:00|42185.7|42171.7|42186.2|42172.2|42190.2|42176.2|42180.2|42166.2|0
1742774100000|2025-03-23 23:55:00|42186.7|42172.7|42203.7|42189.7|42204.7|42190.7|42185.2|42171.2|0
1742774400000|2025-03-24 00:00:00|42205.2|42191.2|42219.2|42205.2|42227.7|42213.7|42192.7|42178.7|0
1742774700000|2025-03-24 00:05:00|42218.7|42204.7|42226.7|42212.7|42228.2|42214.2|42218.7|42204.7|0
1742775000000|2025-03-24 00:10:00|42226.2|42212.2|42207.2|42193.2|42226.2|42212.2|42206.2|42192.2|0
1742775300000|2025-03-24 00:15:00|42208.2|42194.2|42205.7|42191.7|42215.2|42201.2|42203.2|42189.2|0
1742775600000|2025-03-24 00:20:00|42206.2|42192.2|42198.7|42184.7|42206.2|42192.2|42192.7|42178.7|0
1742775900000|2025-03-24 00:25:00|42199.2|42185.2|42217.7|42203.7|42220.7|42206.7|42199.2|42185.2|0
1742776200000|2025-03-24 00:30:00|42218.2|42204.2|42197.7|42183.7|42220.7|42206.7|42194.7|42180.7|0
1742776500000|2025-03-24 00:35:00|42197.2|42183.2|42194.2|42180.2|42198.2|42184.2|42186.7|42172.7|0
1742776800000|2025-03-24 00:40:00|42192.7|42178.7|42196.7|42182.7|42199.2|42185.2|42189.7|42175.7|0
1742777100000|2025-03-24 00:45:00|42197.7|42183.7|42205.7|42191.7|42206.7|42192.7|42195.2|42181.2|0
1742777400000|2025-03-24 00:50:00|42205.2|42191.2|42208.7|42194.7|42210.7|42196.7|42203.2|42189.2|0
1742777700000|2025-03-24 00:55:00|42208.2|42194.2|42218.2|42204.2|42221.2|42207.2|42207.2|42193.2|0
1742778000000|2025-03-24 01:00:00|42217.7|42203.7|42212.2|42198.2|42221.2|42207.2|42208.2|42194.2|0
1742778300000|2025-03-24 01:05:00|42212.7|42198.7|42205.2|42191.2|42212.7|42198.7|42198.7|42184.7|0
1742778600000|2025-03-24 01:10:00|42205.7|42191.7|42212.2|42198.2|42212.2|42198.2|42203.2|42189.2|0
1742778900000|2025-03-24 01:15:00|42211.2|42197.2|42210.2|42196.2|42213.2|42199.2|42208.2|42194.2|0
1742779200000|2025-03-24 01:20:00|42210.7|42196.7|42221.2|42207.2|42223.7|42209.7|42206.2|42192.2|0
1742779500000|2025-03-24 01:25:00|42221.7|42207.7|42210.2|42196.2|42222.2|42208.2|42206.7|42192.7|0
1742779800000|2025-03-24 01:30:00|42210.7|42196.7|42211.2|42197.2|42214.7|42200.7|42205.2|42191.2|0
1742780100000|2025-03-24 01:35:00|42210.7|42196.7|42213.7|42199.7|42220.2|42206.2|42208.2|42194.2|0
1742780400000|2025-03-24 01:40:00|42214.2|42200.2|42203.2|42189.2|42221.2|42207.2|42198.2|42184.2|0
1742780700000|2025-03-24 01:45:00|42204.2|42190.2|42216.7|42202.7|42216.7|42202.7|42204.2|42190.2|0
1742781000000|2025-03-24 01:50:00|42216.2|42202.2|42217.7|42203.7|42220.2|42206.2|42212.2|42198.2|0
1742781300000|2025-03-24 01:55:00|42217.2|42203.2|42220.2|42206.2|42221.2|42207.2|42214.2|42200.2|0
1742781600000|2025-03-24 02:00:00|42219.7|42205.7|42217.2|42203.2|42221.7|42207.7|42213.7|42199.7|0
1742781900000|2025-03-24 02:05:00|42217.7|42203.7|42220.7|42206.7|42225.2|42211.2|42217.2|42203.2|0
1742782200000|2025-03-24 02:10:00|42221.2|42207.2|42207.2|42193.2|42221.2|42207.2|42206.7|42192.7|0
1742782500000|2025-03-24 02:15:00|42208.2|42194.2|42213.2|42199.2|42214.2|42200.2|42208.2|42194.2|0
1742782800000|2025-03-24 02:20:00|42212.7|42198.7|42210.2|42196.2|42213.7|42199.7|42208.2|42194.2|0
1742783100000|2025-03-24 02:25:00|42210.7|42196.7|42214.2|42200.2|42216.7|42202.7|42210.2|42196.2|0
1742783400000|2025-03-24 02:30:00|42214.7|42200.7|42207.2|42193.2|42217.2|42203.2|42207.2|42193.2|0
1742783700000|2025-03-24 02:35:00|42207.7|42193.7|42212.2|42198.2|42212.7|42198.7|42206.7|42192.7|0
1742784000000|2025-03-24 02:40:00|42211.7|42197.7|42218.2|42204.2|42220.2|42206.2|42211.2|42197.2|0
1742784300000|2025-03-24 02:45:00|42217.7|42203.7|42223.7|42209.7|42225.2|42211.2|42217.2|42203.2|0
1742784600000|2025-03-24 02:50:00|42225.2|42211.2|42223.7|42209.7|42226.2|42212.2|42221.7|42207.7|0
1742784900000|2025-03-24 02:55:00|42223.2|42209.2|42225.2|42211.2|42227.2|42213.2|42222.2|42208.2|0
1742785200000|2025-03-24 03:00:00|42224.7|42210.7|42227.2|42213.2|42229.2|42215.2|42224.2|42210.2|0
1742785500000|2025-03-24 03:05:00|42229.2|42215.2|42231.2|42217.2|42234.2|42220.2|42228.7|42214.7|0
1742785800000|2025-03-24 03:10:00|42231.7|42217.7|42232.7|42218.7|42234.7|42220.7|42230.2|42216.2|0
1742786100000|2025-03-24 03:15:00|42233.2|42219.2|42228.2|42214.2|42236.2|42222.2|42226.2|42212.2|0
1742786400000|2025-03-24 03:20:00|42227.7|42213.7|42226.2|42212.2|42228.2|42214.2|42224.2|42210.2|0
1742786700000|2025-03-24 03:25:00|42226.7|42212.7|42222.7|42208.7|42227.2|42213.2|42220.2|42206.2|0
1742787000000|2025-03-24 03:30:00|42222.2|42208.2|42219.2|42205.2|42223.2|42209.2|42217.2|42203.2|0
1742787300000|2025-03-24 03:35:00|42219.7|42205.7|42217.2|42203.2|42222.2|42208.2|42213.7|42199.7|0
1742787600000|2025-03-24 03:40:00|42216.7|42202.7|42223.2|42209.2|42224.2|42210.2|42216.7|42202.7|0
1742787900000|2025-03-24 03:45:00|42223.7|42209.7|42219.2|42205.2|42225.2|42211.2|42217.2|42203.2|0
1742788200000|2025-03-24 03:50:00|42219.7|42205.7|42220.7|42206.7|42222.7|42208.7|42218.2|42204.2|0
1742788500000|2025-03-24 03:55:00|42220.2|42206.2|42221.7|42207.7|42223.2|42209.2|42220.2|42206.2|0
1742788800000|2025-03-24 04:00:00|42221.2|42207.2|42215.2|42201.2|42221.2|42207.2|42211.7|42197.7|0
1742789100000|2025-03-24 04:05:00|42215.7|42201.7|42212.7|42198.7|42216.2|42202.2|42211.2|42197.2|0
1742789400000|2025-03-24 04:10:00|42212.2|42198.2|42209.2|42195.2|42213.2|42199.2|42208.2|42194.2|0
1742789700000|2025-03-24 04:15:00|42209.7|42195.7|42215.2|42201.2|42215.2|42201.2|42209.2|42195.2|0
1742790000000|2025-03-24 04:20:00|42214.7|42200.7|42210.2|42196.2|42216.2|42202.2|42210.2|42196.2|0
1742790300000|2025-03-24 04:25:00|42210.7|42196.7|42214.2|42200.2|42216.2|42202.2|42210.7|42196.7|0
1742790600000|2025-03-24 04:30:00|42214.7|42200.7|42215.2|42201.2|42217.7|42203.7|42214.7|42200.7|0
1742790900000|2025-03-24 04:35:00|42215.7|42201.7|42217.2|42203.2|42220.2|42206.2|42214.2|42200.2|0
1742791200000|2025-03-24 04:40:00|42218.2|42204.2|42221.2|42207.2|42222.7|42208.7|42216.2|42202.2|0
1742791500000|2025-03-24 04:45:00|42220.7|42206.7|42218.2|42204.2|42221.2|42207.2|42218.2|42204.2|0
1742791800000|2025-03-24 04:50:00|42217.7|42203.7|42217.7|42203.7|42219.2|42205.2|42216.2|42202.2|0
1742792100000|2025-03-24 04:55:00|42217.2|42203.2|42218.2|42204.2|42220.2|42206.2|42216.7|42202.7|0
1742792400000|2025-03-24 05:00:00|42217.7|42203.7|42225.2|42211.2|42226.7|42212.7|42217.2|42203.2|0
1742792700000|2025-03-24 05:05:00|42224.7|42210.7|42224.7|42210.7|42230.2|42216.2|42224.2|42210.2|0
1742793000000|2025-03-24 05:10:00|42223.7|42209.7|42228.2|42214.2|42228.2|42214.2|42222.2|42208.2|0
1742793300000|2025-03-24 05:15:00|42227.7|42213.7|42232.2|42218.2|42232.2|42218.2|42226.7|42212.7|0
1742793600000|2025-03-24 05:20:00|42232.7|42218.7|42236.2|42222.2|42237.2|42223.2|42227.2|42213.2|0
1742793900000|2025-03-24 05:25:00|42235.7|42221.7|42232.2|42218.2|42237.2|42223.2|42231.7|42217.7|0
1742794200000|2025-03-24 05:30:00|42231.7|42217.7|42233.2|42219.2|42234.7|42220.7|42227.7|42213.7|0
1742794500000|2025-03-24 05:35:00|42232.7|42218.7|42230.2|42216.2|42234.2|42220.2|42230.2|42216.2|0
1742794800000|2025-03-24 05:40:00|42229.7|42215.7|42231.7|42217.7|42232.2|42218.2|42228.7|42214.7|0
1742795100000|2025-03-24 05:45:00|42231.2|42217.2|42228.2|42214.2|42231.2|42217.2|42227.2|42213.2|0
1742795400000|2025-03-24 05:50:00|42227.7|42213.7|42229.2|42215.2|42229.2|42215.2|42226.2|42212.2|0
1742795700000|2025-03-24 05:55:00|42228.7|42214.7|42230.2|42216.2|42232.7|42218.7|42228.2|42214.2|0
1742796000000|2025-03-24 06:00:00|42229.7|42215.7|42232.2|42218.2|42232.7|42218.7|42226.2|42212.2|0
1742796300000|2025-03-24 06:05:00|42234.2|42220.2|42229.7|42215.7|42236.2|42222.2|42229.2|42215.2|0
1742796600000|2025-03-24 06:10:00|42229.2|42215.2|42232.2|42218.2|42234.2|42220.2|42228.7|42214.7|0
1742796900000|2025-03-24 06:15:00|42232.7|42218.7|42238.2|42224.2|42240.2|42226.2|42232.7|42218.7|0
1742797200000|2025-03-24 06:20:00|42238.7|42224.7|42246.2|42232.2|42249.2|42235.2|42238.2|42224.2|0
1742797500000|2025-03-24 06:25:00|42245.7|42231.7|42243.2|42229.2|42247.2|42233.2|42241.2|42227.2|0
1742797800000|2025-03-24 06:30:00|42243.7|42229.7|42236.2|42222.2|42243.7|42229.7|42235.2|42221.2|0
1742798100000|2025-03-24 06:35:00|42235.7|42221.7|42245.2|42231.2|42249.2|42235.2|42234.2|42220.2|0
1742798400000|2025-03-24 06:40:00|42246.2|42232.2|42255.2|42241.2|42255.2|42241.2|42246.2|42232.2|0
1742798700000|2025-03-24 06:45:00|42255.7|42241.7|42268.2|42254.2|42268.2|42254.2|42252.7|42238.7|0
1742799000000|2025-03-24 06:50:00|42268.7|42254.7|42274.7|42260.7|42275.2|42261.2|42265.2|42251.2|0
1742799300000|2025-03-24 06:55:00|42274.2|42260.2|42286.2|42272.2|42295.2|42281.2|42272.7|42258.7|0
1742799600000|2025-03-24 07:00:00|42289.7|42275.7|42297.2|42283.2|42303.2|42289.2|42285.2|42271.2|0
1742799900000|2025-03-24 07:05:00|42297.7|42283.7|42300.2|42286.2|42303.7|42289.7|42296.2|42282.2|0
1742800200000|2025-03-24 07:10:00|42300.7|42286.7|42307.2|42293.2|42311.2|42297.2|42300.7|42286.7|0
1742800500000|2025-03-24 07:15:00|42306.7|42292.7|42309.2|42295.2|42323.2|42309.2|42306.2|42292.2|0
1742800800000|2025-03-24 07:20:00|42308.7|42294.7|42303.2|42289.2|42311.7|42297.7|42300.2|42286.2|0
1742801100000|2025-03-24 07:25:00|42302.2|42288.2|42296.2|42282.2|42306.7|42292.7|42293.2|42279.2|0
1742801400000|2025-03-24 07:30:00|42296.7|42282.7|42280.2|42266.2|42300.7|42286.7|42278.7|42264.7|0
1742801700000|2025-03-24 07:35:00|42279.7|42265.7|42283.2|42269.2|42293.2|42279.2|42279.7|42265.7|0
1742802000000|2025-03-24 07:40:00|42283.7|42269.7|42286.2|42272.2|42290.2|42276.2|42283.2|42269.2|0
1742802300000|2025-03-24 07:45:00|42286.7|42272.7|42288.7|42274.7|42296.7|42282.7|42286.2|42272.2|0
1742802600000|2025-03-24 07:50:00|42289.2|42275.2|42283.2|42269.2|42290.7|42276.7|42279.2|42265.2|0
1742802900000|2025-03-24 07:55:00|42282.7|42268.7|42277.7|42263.7|42288.2|42274.2|42277.7|42263.7|0
1742803200000|2025-03-24 08:00:00|42273.2|42259.2|42302.2|42288.2|42309.7|42295.7|42273.2|42259.2|0
1742803500000|2025-03-24 08:05:00|42301.7|42287.7|42320.7|42306.7|42321.7|42307.7|42294.7|42280.7|0
1742803800000|2025-03-24 08:10:00|42320.2|42306.2|42332.2|42318.2|42338.7|42324.7|42311.2|42297.2|0
1742804100000|2025-03-24 08:15:00|42341.2|42327.2|42315.2|42301.2|42341.2|42327.2|42313.2|42299.2|0
1742804400000|2025-03-24 08:20:00|42314.2|42300.2|42328.7|42314.7|42337.2|42323.2|42309.7|42295.7|0
1742804700000|2025-03-24 08:25:00|42329.2|42315.2|42329.2|42315.2|42337.7|42323.7|42318.2|42304.2|0
1742805000000|2025-03-24 08:30:00|42328.7|42314.7|42320.2|42306.2|42333.2|42319.2|42318.2|42304.2|0
1742805300000|2025-03-24 08:35:00|42321.2|42307.2|42330.2|42316.2|42332.7|42318.7|42317.2|42303.2|0
1742805600000|2025-03-24 08:40:00|42331.2|42317.2|42321.2|42307.2|42335.2|42321.2|42317.2|42303.2|0
1742805900000|2025-03-24 08:45:00|42322.2|42308.2|42323.2|42309.2|42326.2|42312.2|42312.2|42298.2|0
1742806200000|2025-03-24 08:50:00|42323.7|42309.7|42322.2|42308.2|42328.2|42314.2|42314.2|42300.2|0
1742806500000|2025-03-24 08:55:00|42321.2|42307.2|42332.7|42318.7|42341.2|42327.2|42320.2|42306.2|0
1742806800000|2025-03-24 09:00:00|42332.2|42318.2|42335.2|42321.2|42341.2|42327.2|42328.2|42314.2|0
1742807100000|2025-03-24 09:05:00|42335.7|42321.7|42353.2|42339.2|42353.7|42339.7|42333.2|42319.2|0
1742807400000|2025-03-24 09:10:00|42352.7|42338.7|42366.7|42352.7|42367.2|42353.2|42347.2|42333.2|0
1742807700000|2025-03-24 09:15:00|42366.2|42352.2|42354.7|42340.7|42367.2|42353.2|42349.2|42335.2|0
1742808000000|2025-03-24 09:20:00|42355.2|42341.2|42341.2|42327.2|42358.2|42344.2|42340.2|42326.2|0
1742808300000|2025-03-24 09:25:00|42341.7|42327.7|42322.2|42308.2|42342.7|42328.7|42318.7|42304.7|0
1742808600000|2025-03-24 09:30:00|42321.2|42307.2|42288.2|42274.2|42323.2|42309.2|42284.7|42270.7|0
1742808900000|2025-03-24 09:35:00|42289.2|42275.2|42289.2|42275.2|42295.7|42281.7|42286.7|42272.7|0
1742809200000|2025-03-24 09:40:00|42290.2|42276.2|42298.2|42284.2|42301.7|42287.7|42290.2|42276.2|0
1742809500000|2025-03-24 09:45:00|42298.7|42284.7|42321.2|42307.2|42326.2|42312.2|42297.2|42283.2|0
1742809800000|2025-03-24 09:50:00|42319.2|42305.2|42316.2|42302.2|42320.7|42306.7|42305.2|42291.2|0
1742810100000|2025-03-24 09:55:00|42315.7|42301.7|42311.2|42297.2|42316.2|42302.2|42309.2|42295.2|0
1742810400000|2025-03-24 10:00:00|42308.7|42294.7|42303.2|42289.2|42312.2|42298.2|42296.7|42282.7|0
1742810700000|2025-03-24 10:05:00|42302.2|42288.2|42310.7|42296.7|42314.2|42300.2|42302.2|42288.2|0
1742811000000|2025-03-24 10:10:00|42311.2|42297.2|42303.7|42289.7|42313.7|42299.7|42299.2|42285.2|0
1742811300000|2025-03-24 10:15:00|42304.7|42290.7|42327.7|42313.7|42328.7|42314.7|42302.7|42288.7|0
1742811600000|2025-03-24 10:20:00|42328.2|42314.2|42331.2|42317.2|42340.7|42326.7|42326.2|42312.2|0
1742811900000|2025-03-24 10:25:00|42332.2|42318.2|42345.2|42331.2|42346.2|42332.2|42330.2|42316.2|0
1742812200000|2025-03-24 10:30:00|42344.7|42330.7|42360.2|42346.2|42365.7|42351.7|42344.7|42330.7|0
1742812500000|2025-03-24 10:35:00|42360.7|42346.7|42369.2|42355.2|42372.2|42358.2|42358.2|42344.2|0
1742812800000|2025-03-24 10:40:00|42369.7|42355.7|42371.2|42357.2|42371.2|42357.2|42361.2|42347.2|0
1742813100000|2025-03-24 10:45:00|42370.7|42356.7|42357.7|42343.7|42371.2|42357.2|42355.2|42341.2|0
1742813400000|2025-03-24 10:50:00|42358.2|42344.2|42368.2|42354.2|42372.2|42358.2|42358.2|42344.2|0
1742813700000|2025-03-24 10:55:00|42368.7|42354.7|42363.2|42349.2|42371.7|42357.7|42362.2|42348.2|0
1742814000000|2025-03-24 11:00:00|42365.7|42351.7|42362.7|42348.7|42380.2|42366.2|42360.2|42346.2|0
1742814300000|2025-03-24 11:05:00|42362.2|42348.2|42366.2|42352.2|42372.2|42358.2|42356.2|42342.2|0
1742814600000|2025-03-24 11:10:00|42365.7|42351.7|42381.7|42367.7|42387.2|42373.2|42360.2|42346.2|0
1742814900000|2025-03-24 11:15:00|42381.2|42367.2|42374.2|42360.2|42384.7|42370.7|42373.2|42359.2|0
1742815200000|2025-03-24 11:20:00|42374.7|42360.7|42373.2|42359.2|42380.7|42366.7|42371.2|42357.2|0
1742815500000|2025-03-24 11:25:00|42374.2|42360.2|42376.2|42362.2|42381.2|42367.2|42361.2|42347.2|0
1742815800000|2025-03-24 11:30:00|42377.2|42363.2|42369.7|42355.7|42377.2|42363.2|42364.7|42350.7|0
1742816100000|2025-03-24 11:35:00|42370.2|42356.2|42382.2|42368.2|42383.7|42369.7|42364.7|42350.7|0
1742816400000|2025-03-24 11:40:00|42382.7|42368.7|42382.2|42368.2|42395.2|42381.2|42380.2|42366.2|0
1742816700000|2025-03-24 11:45:00|42381.2|42367.2|42399.2|42385.2|42407.7|42393.7|42381.2|42367.2|0
1742817000000|2025-03-24 11:50:00|42398.2|42384.2|42394.2|42380.2|42399.2|42385.2|42391.2|42377.2|0
1742817300000|2025-03-24 11:55:00|42394.7|42380.7|42382.2|42368.2|42395.2|42381.2|42379.7|42365.7|0
1742817600000|2025-03-24 12:00:00|42379.2|42365.2|42393.7|42379.7|42396.2|42382.2|42375.2|42361.2|0
1742817900000|2025-03-24 12:05:00|42392.7|42378.7|42392.2|42378.2|42398.2|42384.2|42390.2|42376.2|0
1742818200000|2025-03-24 12:10:00|42391.7|42377.7|42380.7|42366.7|42393.2|42379.2|42378.2|42364.2|0
1742818500000|2025-03-24 12:15:00|42379.2|42365.2|42370.2|42356.2|42389.2|42375.2|42367.2|42353.2|0
1742818800000|2025-03-24 12:20:00|42370.7|42356.7|42382.2|42368.2|42393.2|42379.2|42368.2|42354.2|0
1742819100000|2025-03-24 12:25:00|42382.7|42368.7|42382.7|42368.7|42386.2|42372.2|42377.7|42363.7|0
1742819400000|2025-03-24 12:30:00|42383.2|42369.2|42389.2|42375.2|42394.7|42380.7|42378.2|42364.2|0
1742819700000|2025-03-24 12:35:00|42389.7|42375.7|42408.2|42394.2|42408.7|42394.7|42386.2|42372.2|0
1742820000000|2025-03-24 12:40:00|42407.7|42393.7|42413.2|42399.2|42418.7|42404.7|42403.2|42389.2|0
1742820300000|2025-03-24 12:45:00|42412.7|42398.7|42415.2|42401.2|42417.2|42403.2|42398.7|42384.7|0
1742820600000|2025-03-24 12:50:00|42414.7|42400.7|42408.2|42394.2|42419.7|42405.7|42403.2|42389.2|0
1742820900000|2025-03-24 12:55:00|42406.2|42392.2|42403.2|42389.2|42406.2|42392.2|42394.2|42380.2|0
1742821200000|2025-03-24 13:00:00|42404.2|42390.2|42406.7|42392.7|42411.2|42397.2|42400.2|42386.2|0
1742821500000|2025-03-24 13:05:00|42406.2|42392.2|42421.2|42407.2|42422.7|42408.7|42406.2|42392.2|0
1742821800000|2025-03-24 13:10:00|42422.2|42408.2|42428.2|42414.2|42439.2|42425.2|42418.2|42404.2|0
1742822100000|2025-03-24 13:15:00|42429.2|42415.2|42408.2|42394.2|42429.7|42415.7|42393.7|42379.7|0
1742822400000|2025-03-24 13:20:00|42408.7|42394.7|42394.7|42380.7|42415.2|42401.2|42394.2|42380.2|0
1742822700000|2025-03-24 13:25:00|42395.2|42381.2|42357.2|42343.2|42396.2|42382.2|42335.7|42321.7|0
1742823000000|2025-03-24 13:30:00|42360.7|42346.7|42403.7|42389.7|42415.2|42401.2|42300.7|42286.7|0
1742823300000|2025-03-24 13:35:00|42402.2|42388.2|42414.2|42400.2|42430.2|42416.2|42379.2|42365.2|0
1742823600000|2025-03-24 13:40:00|42411.2|42397.2|42448.2|42434.2|42491.2|42477.2|42411.2|42397.2|0
1742823900000|2025-03-24 13:45:00|42453.7|42439.7|42481.2|42467.2|42482.7|42468.7|42431.7|42417.7|0
1742824200000|2025-03-24 13:50:00|42483.2|42469.2|42496.2|42482.2|42506.2|42492.2|42458.2|42444.2|0
1742824500000|2025-03-24 13:55:00|42499.2|42485.2|42499.7|42485.7|42513.2|42499.2|42486.2|42472.2|0
1742824800000|2025-03-24 14:00:00|42499.2|42485.2|42486.7|42472.7|42501.7|42487.7|42467.7|42453.7|0
1742825100000|2025-03-24 14:05:00|42487.7|42473.7|42494.2|42480.2|42505.2|42491.2|42463.7|42449.7|0
1742825400000|2025-03-24 14:10:00|42491.2|42477.2|42505.7|42491.7|42524.2|42510.2|42481.7|42467.7|0
1742825700000|2025-03-24 14:15:00|42508.2|42494.2|42508.2|42494.2|42524.7|42510.7|42501.2|42487.2|0
1742826000000|2025-03-24 14:20:00|42509.2|42495.2|42532.2|42518.2|42548.2|42534.2|42507.2|42493.2|0
1742826300000|2025-03-24 14:25:00|42530.2|42516.2|42522.7|42508.7|42549.7|42535.7|42520.2|42506.2|0
1742826600000|2025-03-24 14:30:00|42523.7|42509.7|42525.2|42511.2|42525.2|42511.2|42493.7|42479.7|0
1742826900000|2025-03-24 14:35:00|42527.2|42513.2|42515.2|42501.2|42543.7|42529.7|42506.2|42492.2|0
1742827200000|2025-03-24 14:40:00|42514.7|42500.7|42496.2|42482.2|42524.2|42510.2|42488.2|42474.2|0
1742827500000|2025-03-24 14:45:00|42500.2|42486.2|42538.2|42524.2|42543.2|42529.2|42497.7|42483.7|0
1742827800000|2025-03-24 14:50:00|42536.2|42522.2|42544.2|42530.2|42550.2|42536.2|42534.2|42520.2|0
1742828100000|2025-03-24 14:55:00|42543.2|42529.2|42530.7|42516.7|42549.2|42535.2|42510.2|42496.2|0
1742828400000|2025-03-24 15:00:00|42531.2|42517.2|42531.2|42517.2|42539.2|42525.2|42510.2|42496.2|0
1742828700000|2025-03-24 15:05:00|42529.2|42515.2|42552.2|42538.2|42573.2|42559.2|42527.2|42513.2|0
1742829000000|2025-03-24 15:10:00|42552.7|42538.7|42550.7|42536.7|42560.2|42546.2|42534.7|42520.7|0
1742829300000|2025-03-24 15:15:00|42553.2|42539.2|42559.7|42545.7|42571.2|42557.2|42548.2|42534.2|0
1742829600000|2025-03-24 15:20:00|42561.2|42547.2|42559.7|42545.7|42570.2|42556.2|42551.2|42537.2|0
1742829900000|2025-03-24 15:25:00|42559.2|42545.2|42563.7|42549.7|42564.2|42550.2|42537.2|42523.2|0
1742830200000|2025-03-24 15:30:00|42563.2|42549.2|42553.7|42539.7|42563.2|42549.2|42544.7|42530.7|0
1742830500000|2025-03-24 15:35:00|42555.2|42541.2|42544.2|42530.2|42573.2|42559.2|42543.7|42529.7|0
1742830800000|2025-03-24 15:40:00|42543.2|42529.2|42550.7|42536.7|42559.7|42545.7|42538.7|42524.7|0
1742831100000|2025-03-24 15:45:00|42552.2|42538.2|42543.2|42529.2|42561.2|42547.2|42539.2|42525.2|0
1742831400000|2025-03-24 15:50:00|42543.7|42529.7|42571.2|42557.2|42577.7|42563.7|42543.2|42529.2|0
1742831700000|2025-03-24 15:55:00|42572.2|42558.2|42565.2|42551.2|42575.2|42561.2|42558.2|42544.2|0
1742832000000|2025-03-24 16:00:00|42566.2|42552.2|42564.2|42550.2|42576.2|42562.2|42556.7|42542.7|0
1742832300000|2025-03-24 16:05:00|42564.7|42550.7|42590.2|42576.2|42597.2|42583.2|42564.7|42550.7|0
1742832600000|2025-03-24 16:10:00|42589.2|42575.2|42581.7|42567.7|42601.2|42587.2|42575.2|42561.2|0
1742832900000|2025-03-24 16:15:00|42582.2|42568.2|42548.7|42534.7|42586.7|42572.7|42545.7|42531.7|0
1742833200000|2025-03-24 16:20:00|42549.2|42535.2|42569.7|42555.7|42572.2|42558.2|42544.2|42530.2|0
1742833500000|2025-03-24 16:25:00|42568.2|42554.2|42516.2|42502.2|42568.2|42554.2|42510.2|42496.2|0
1742833800000|2025-03-24 16:30:00|42521.2|42507.2|42528.2|42514.2|42537.2|42523.2|42499.2|42485.2|0
1742834100000|2025-03-24 16:35:00|42527.2|42513.2|42493.7|42479.7|42536.2|42522.2|42493.2|42479.2|0
1742834400000|2025-03-24 16:40:00|42495.2|42481.2|42501.2|42487.2|42505.2|42491.2|42474.7|42460.7|0
1742834700000|2025-03-24 16:45:00|42499.7|42485.7|42493.7|42479.7|42513.2|42499.2|42484.7|42470.7|0
1742835000000|2025-03-24 16:50:00|42494.2|42480.2|42489.2|42475.2|42504.2|42490.2|42485.7|42471.7|0
1742835300000|2025-03-24 16:55:00|42490.7|42476.7|42468.2|42454.2|42493.2|42479.2|42466.2|42452.2|0
1742835600000|2025-03-24 17:00:00|42469.2|42455.2|42439.7|42425.7|42470.2|42456.2|42439.7|42425.7|0
1742835900000|2025-03-24 17:05:00|42438.2|42424.2|42438.2|42424.2|42462.7|42448.7|42435.2|42421.2|0
1742836200000|2025-03-24 17:10:00|42437.7|42423.7|42421.2|42407.2|42448.2|42434.2|42417.2|42403.2|0
1742836500000|2025-03-24 17:15:00|42421.7|42407.7|42437.2|42423.2|42451.2|42437.2|42414.7|42400.7|0
1742836800000|2025-03-24 17:20:00|42433.2|42419.2|42441.2|42427.2|42451.2|42437.2|42423.2|42409.2|0
1742837100000|2025-03-24 17:25:00|42442.7|42428.7|42465.2|42451.2|42467.2|42453.2|42436.2|42422.2|0
1742837400000|2025-03-24 17:30:00|42466.2|42452.2|42475.7|42461.7|42491.7|42477.7|42465.2|42451.2|0
1742837700000|2025-03-24 17:35:00|42475.2|42461.2|42483.2|42469.2|42490.7|42476.7|42462.2|42448.2|0
1742838000000|2025-03-24 17:40:00|42481.7|42467.7|42465.2|42451.2|42491.2|42477.2|42456.2|42442.2|0
1742838300000|2025-03-24 17:45:00|42464.7|42450.7|42471.2|42457.2|42478.7|42464.7|42459.7|42445.7|0
1742838600000|2025-03-24 17:50:00|42476.7|42462.7|42470.2|42456.2|42490.2|42476.2|42462.2|42448.2|0
1742838900000|2025-03-24 17:55:00|42474.2|42460.2|42472.2|42458.2|42477.2|42463.2|42454.2|42440.2|0
1742839200000|2025-03-24 18:00:00|42471.2|42457.2|42414.2|42400.2|42476.7|42462.7|42399.7|42385.7|0
1742839500000|2025-03-24 18:05:00|42412.2|42398.2|42436.2|42422.2|42443.2|42429.2|42411.2|42397.2|0
1742839800000|2025-03-24 18:10:00|42434.2|42420.2|42417.2|42403.2|42435.2|42421.2|42416.7|42402.7|0
1742840100000|2025-03-24 18:15:00|42418.2|42404.2|42418.7|42404.7|42436.7|42422.7|42411.2|42397.2|0
1742840400000|2025-03-24 18:20:00|42416.7|42402.7|42405.2|42391.2|42421.2|42407.2|42398.2|42384.2|0
1742840700000|2025-03-24 18:25:00|42401.7|42387.7|42403.2|42389.2|42415.2|42401.2|42390.7|42376.7|0
1742841000000|2025-03-24 18:30:00|42402.7|42388.7|42408.2|42394.2|42414.2|42400.2|42388.2|42374.2|0
1742841300000|2025-03-24 18:35:00|42407.7|42393.7|42454.2|42440.2|42471.2|42457.2|42401.2|42387.2|0
1742841600000|2025-03-24 18:40:00|42459.7|42445.7|42498.2|42484.2|42504.2|42490.2|42444.2|42430.2|0
1742841900000|2025-03-24 18:45:00|42499.7|42485.7|42498.7|42484.7|42505.2|42491.2|42457.2|42443.2|0
1742842200000|2025-03-24 18:50:00|42498.2|42484.2|42524.2|42510.2|42528.2|42514.2|42492.2|42478.2|0
1742842500000|2025-03-24 18:55:00|42522.7|42508.7|42526.2|42512.2|42529.2|42515.2|42510.7|42496.7|0
1742842800000|2025-03-24 19:00:00|42527.2|42513.2|42554.2|42540.2|42554.7|42540.7|42513.2|42499.2|0
1742843100000|2025-03-24 19:05:00|42554.7|42540.7|42552.2|42538.2|42571.2|42557.2|42551.7|42537.7|0
1742843400000|2025-03-24 19:10:00|42552.7|42538.7|42550.2|42536.2|42561.7|42547.7|42542.7|42528.7|0
1742843700000|2025-03-24 19:15:00|42552.2|42538.2|42572.2|42558.2|42581.7|42567.7|42550.7|42536.7|0
1742844000000|2025-03-24 19:20:00|42572.7|42558.7|42583.2|42569.2|42583.2|42569.2|42566.2|42552.2|0
1742844300000|2025-03-24 19:25:00|42584.2|42570.2|42564.7|42550.7|42586.2|42572.2|42557.7|42543.7|0
1742844600000|2025-03-24 19:30:00|42565.7|42551.7|42579.2|42565.2|42588.2|42574.2|42560.2|42546.2|0
1742844900000|2025-03-24 19:35:00|42578.7|42564.7|42586.2|42572.2|42591.2|42577.2|42570.2|42556.2|0
1742845200000|2025-03-24 19:40:00|42586.7|42572.7|42591.2|42577.2|42600.2|42586.2|42576.2|42562.2|0
1742845500000|2025-03-24 19:45:00|42590.2|42576.2|42630.7|42616.7|42632.2|42618.2|42588.7|42574.7|0
1742845800000|2025-03-24 19:50:00|42618.2|42604.2|42642.7|42628.7|42646.2|42632.2|42589.2|42575.2|0
1742846100000|2025-03-24 19:55:00|42644.2|42630.2|42574.7|42560.7|42644.2|42630.2|42571.7|42557.7|0
1742846400000|2025-03-24 20:00:00|42569.2|42555.2|42590.2|42576.2|42598.7|42584.7|42567.2|42553.2|0
1742846700000|2025-03-24 20:05:00|42589.2|42575.2|42602.7|42588.7|42604.2|42590.2|42585.2|42571.2|0
1742847000000|2025-03-24 20:10:00|42602.2|42588.2|42609.2|42595.2|42616.2|42602.2|42596.2|42582.2|0
1742847300000|2025-03-24 20:15:00|42608.2|42594.2|42621.7|42607.7|42626.2|42612.2|42608.2|42594.2|0
1742847600000|2025-03-24 20:20:00|42619.7|42605.7|42615.2|42601.2|42622.2|42608.2|42610.2|42596.2|0
1742847900000|2025-03-24 20:25:00|42614.7|42600.7|42595.2|42581.2|42615.2|42601.2|42593.2|42579.2|0
1742848200000|2025-03-24 20:30:00|42595.7|42581.7|42587.2|42573.2|42601.7|42587.7|42586.7|42572.7|0
1742848500000|2025-03-24 20:35:00|42588.2|42574.2|42584.2|42570.2|42588.2|42574.2|42581.2|42567.2|0
1742848800000|2025-03-24 20:40:00|42583.2|42569.2|42579.7|42565.7|42584.7|42570.7|42579.2|42565.2|0
1742849100000|2025-03-24 20:45:00|42582.2|42568.2|42581.7|42567.7|42585.2|42571.2|42575.7|42561.7|0
1742849400000|2025-03-24 20:50:00|42581.2|42567.2|42570.2|42556.2|42581.2|42567.2|42569.7|42555.7|0
1742849700000|2025-03-24 20:55:00|42570.7|42556.7|42572.7|42558.7|42574.2|42560.2|42569.7|42555.7|0
1742850000000|2025-03-24 21:00:00|42576.2|42562.2|42576.8|42562.8|42577.5|42563.5|42571.9|42557.9|0
1742850300000|2025-03-24 21:05:00|42576.5|42562.5|42577.4|42563.4|42580.7|42566.7|42575.7|42561.7|0
1742850600000|2025-03-24 21:10:00|42576.6|42562.6|42575.9|42561.9|42578.6|42564.6|42575.7|42561.7|0
1742850900000|2025-03-24 21:15:00|42576.2|42562.2|42576.5|42562.5|42579.3|42565.3|42575.9|42561.9|0
1742851200000|2025-03-24 21:20:00|42577.6|42563.6|42576.7|42562.7|42577.6|42563.6|42576.3|42562.3|0
1742851500000|2025-03-24 21:25:00|42577.2|42563.2|42577.8|42563.8|42578.1|42564.1|42576.7|42562.7|0
1742851800000|2025-03-24 21:30:00|42578|42564|42578.9|42564.9|42579.1|42565.1|42578|42564|0
1742852100000|2025-03-24 21:35:00|42578.6|42564.6|42578.3|42564.3|42578.6|42564.6|42578|42564|0
1742852400000|2025-03-24 21:40:00|42579.2|42565.2|42579.2|42565.2|42581.4|42567.4|42578.3|42564.3|0
1742852700000|2025-03-24 21:45:00|42579.5|42565.5|42580.5|42566.5|42580.9|42566.9|42579.5|42565.5|0
1742853000000|2025-03-24 21:50:00|42580.8|42566.8|42581.6|42567.6|42582.4|42568.4|42580.5|42566.5|0
1742853300000|2025-03-24 21:55:00|42581.9|42567.9|42582.7|42568.7|42583.4|42569.4|42579.6|42565.6|0
1742853600000|2025-03-24 22:00:00|42577.2|42563.2|42575.2|42561.2|42580.2|42566.2|42567.7|42553.7|0
1742853900000|2025-03-24 22:05:00|42573.2|42559.2|42565.2|42551.2|42574.7|42560.7|42564.2|42550.2|0
1742854200000|2025-03-24 22:10:00|42566.2|42552.2|42563.7|42549.7|42568.2|42554.2|42558.2|42544.2|0
1742854500000|2025-03-24 22:15:00|42565.2|42551.2|42560.7|42546.7|42565.2|42551.2|42559.7|42545.7|0
1742854800000|2025-03-24 22:20:00|42560.2|42546.2|42559.7|42545.7|42563.7|42549.7|42557.2|42543.2|0
1742855100000|2025-03-24 22:25:00|42559.2|42545.2|42544.2|42530.2|42560.2|42546.2|42542.2|42528.2|0
1742855400000|2025-03-24 22:30:00|42543.2|42529.2|42564.2|42550.2|42564.7|42550.7|42543.2|42529.2|0
1742855700000|2025-03-24 22:35:00|42564.7|42550.7|42560.2|42546.2|42566.7|42552.7|42556.7|42542.7|0
1742856000000|2025-03-24 22:40:00|42560.7|42546.7|42561.7|42547.7|42562.7|42548.7|42558.2|42544.2|0
1742856300000|2025-03-24 22:45:00|42562.2|42548.2|42555.2|42541.2|42564.7|42550.7|42555.2|42541.2|0
1742856600000|2025-03-24 22:50:00|42554.7|42540.7|42551.2|42537.2|42554.7|42540.7|42546.2|42532.2|0
1742856900000|2025-03-24 22:55:00|42550.7|42536.7|42551.2|42537.2|42552.2|42538.2|42550.2|42536.2|0
1742857200000|2025-03-24 23:00:00|42550.2|42536.2|42553.2|42539.2|42557.7|42543.7|42547.2|42533.2|0
1742857500000|2025-03-24 23:05:00|42554.2|42540.2|42547.7|42533.7|42555.2|42541.2|42544.7|42530.7|0
1742857800000|2025-03-24 23:10:00|42547.2|42533.2|42551.2|42537.2|42551.2|42537.2|42546.7|42532.7|0
1742858100000|2025-03-24 23:15:00|42552.2|42538.2|42550.7|42536.7|42553.2|42539.2|42549.7|42535.7|0
1742858400000|2025-03-24 23:20:00|42550.2|42536.2|42549.2|42535.2|42550.7|42536.7|42546.2|42532.2|0
1742858700000|2025-03-24 23:25:00|42548.2|42534.2|42549.2|42535.2|42551.2|42537.2|42546.7|42532.7|0
1742859000000|2025-03-24 23:30:00|42550.7|42536.7|42554.7|42540.7|42557.7|42543.7|42547.2|42533.2|0
1742859300000|2025-03-24 23:35:00|42555.2|42541.2|42563.7|42549.7|42564.2|42550.2|42554.7|42540.7|0
1742859600000|2025-03-24 23:40:00|42564.2|42550.2|42568.2|42554.2|42572.2|42558.2|42559.2|42545.2|0
1742859900000|2025-03-24 23:45:00|42568.7|42554.7|42564.7|42550.7|42569.7|42555.7|42562.7|42548.7|0
1742860200000|2025-03-24 23:50:00|42565.2|42551.2|42560.2|42546.2|42565.7|42551.7|42559.2|42545.2|0
1742860500000|2025-03-24 23:55:00|42558.2|42544.2|42560.2|42546.2|42565.2|42551.2|42558.2|42544.2|0
1742860800000|2025-03-25 00:00:00|42561.7|42547.7|42553.7|42539.7|42567.2|42553.2|42549.2|42535.2|0
1742861100000|2025-03-25 00:05:00|42553.2|42539.2|42546.2|42532.2|42555.2|42541.2|42537.7|42523.7|0
1742861400000|2025-03-25 00:10:00|42545.7|42531.7|42539.2|42525.2|42546.7|42532.7|42536.7|42522.7|0
1742861700000|2025-03-25 00:15:00|42539.7|42525.7|42550.2|42536.2|42553.2|42539.2|42522.2|42508.2|0
1742862000000|2025-03-25 00:20:00|42549.7|42535.7|42549.7|42535.7|42554.2|42540.2|42543.2|42529.2|0
1742862300000|2025-03-25 00:25:00|42549.2|42535.2|42539.7|42525.7|42550.7|42536.7|42539.7|42525.7|0
1742862600000|2025-03-25 00:30:00|42538.2|42524.2|42544.2|42530.2|42547.2|42533.2|42536.2|42522.2|0
1742862900000|2025-03-25 00:35:00|42543.7|42529.7|42540.2|42526.2|42543.7|42529.7|42536.2|42522.2|0
1742863200000|2025-03-25 00:40:00|42540.7|42526.7|42540.2|42526.2|42541.7|42527.7|42536.2|42522.2|0
1742863500000|2025-03-25 00:45:00|42539.7|42525.7|42547.2|42533.2|42547.2|42533.2|42538.2|42524.2|0
1742863800000|2025-03-25 00:50:00|42546.7|42532.7|42558.2|42544.2|42558.7|42544.7|42546.2|42532.2|0
1742864100000|2025-03-25 00:55:00|42557.7|42543.7|42561.7|42547.7|42563.2|42549.2|42552.2|42538.2|0
1742864400000|2025-03-25 01:00:00|42560.2|42546.2|42556.2|42542.2|42560.2|42546.2|42551.2|42537.2|0
1742864700000|2025-03-25 01:05:00|42557.2|42543.2|42552.7|42538.7|42559.2|42545.2|42551.2|42537.2|0
1742865000000|2025-03-25 01:10:00|42553.2|42539.2|42566.7|42552.7|42574.2|42560.2|42552.2|42538.2|0
1742865300000|2025-03-25 01:15:00|42567.2|42553.2|42569.2|42555.2|42569.2|42555.2|42557.7|42543.7|0
1742865600000|2025-03-25 01:20:00|42568.7|42554.7|42570.7|42556.7|42575.2|42561.2|42567.7|42553.7|0
1742865900000|2025-03-25 01:25:00|42571.2|42557.2|42566.2|42552.2|42573.2|42559.2|42565.2|42551.2|0
1742866200000|2025-03-25 01:30:00|42565.7|42551.7|42561.7|42547.7|42565.7|42551.7|42558.2|42544.2|0
1742866500000|2025-03-25 01:35:00|42561.2|42547.2|42570.2|42556.2|42570.2|42556.2|42555.7|42541.7|0
1742866800000|2025-03-25 01:40:00|42570.7|42556.7|42570.7|42556.7|42573.2|42559.2|42565.2|42551.2|0
1742867100000|2025-03-25 01:45:00|42571.2|42557.2|42570.7|42556.7|42573.2|42559.2|42567.7|42553.7|0
1742867400000|2025-03-25 01:50:00|42569.2|42555.2|42566.2|42552.2|42573.2|42559.2|42562.2|42548.2|0
1742867700000|2025-03-25 01:55:00|42565.7|42551.7|42560.2|42546.2|42568.2|42554.2|42559.2|42545.2|0
1742868000000|2025-03-25 02:00:00|42558.2|42544.2|42542.2|42528.2|42558.7|42544.7|42540.2|42526.2|0
1742868300000|2025-03-25 02:05:00|42543.2|42529.2|42533.2|42519.2|42544.2|42530.2|42530.7|42516.7|0
1742868600000|2025-03-25 02:10:00|42533.7|42519.7|42532.2|42518.2|42534.2|42520.2|42530.2|42516.2|0
1742868900000|2025-03-25 02:15:00|42531.7|42517.7|42533.7|42519.7|42534.2|42520.2|42528.7|42514.7|0
1742869200000|2025-03-25 02:20:00|42533.2|42519.2|42536.2|42522.2|42540.2|42526.2|42531.2|42517.2|0
1742869500000|2025-03-25 02:25:00|42536.7|42522.7|42541.2|42527.2|42541.2|42527.2|42535.2|42521.2|0
1742869800000|2025-03-25 02:30:00|42540.2|42526.2|42538.2|42524.2|42541.2|42527.2|42534.2|42520.2|0
1742870100000|2025-03-25 02:35:00|42539.2|42525.2|42542.2|42528.2|42543.2|42529.2|42537.7|42523.7|0
1742870400000|2025-03-25 02:40:00|42541.7|42527.7|42540.2|42526.2|42542.2|42528.2|42537.2|42523.2|0
1742870700000|2025-03-25 02:45:00|42539.7|42525.7|42533.2|42519.2|42541.7|42527.7|42527.7|42513.7|0
1742871000000|2025-03-25 02:50:00|42533.7|42519.7|42537.2|42523.2|42539.2|42525.2|42533.2|42519.2|0
1742871300000|2025-03-25 02:55:00|42537.7|42523.7|42539.7|42525.7|42540.2|42526.2|42536.2|42522.2|0
1742871600000|2025-03-25 03:00:00|42539.2|42525.2|42540.2|42526.2|42541.2|42527.2|42538.2|42524.2|0
1742871900000|2025-03-25 03:05:00|42540.7|42526.7|42539.7|42525.7|42542.7|42528.7|42539.2|42525.2|0
1742872200000|2025-03-25 03:10:00|42539.2|42525.2|42542.2|42528.2|42544.2|42530.2|42536.7|42522.7|0
1742872500000|2025-03-25 03:15:00|42542.7|42528.7|42529.2|42515.2|42542.7|42528.7|42527.2|42513.2|0
1742872800000|2025-03-25 03:20:00|42528.7|42514.7|42529.2|42515.2|42534.2|42520.2|42527.7|42513.7|0
1742873100000|2025-03-25 03:25:00|42528.7|42514.7|42525.7|42511.7|42528.7|42514.7|42525.2|42511.2|0
1742873400000|2025-03-25 03:30:00|42526.2|42512.2|42526.2|42512.2|42528.7|42514.7|42520.2|42506.2|0
1742873700000|2025-03-25 03:35:00|42526.7|42512.7|42530.7|42516.7|42531.7|42517.7|42525.2|42511.2|0
1742874000000|2025-03-25 03:40:00|42531.2|42517.2|42527.2|42513.2|42531.2|42517.2|42525.2|42511.2|0
1742874300000|2025-03-25 03:45:00|42526.7|42512.7|42519.2|42505.2|42526.7|42512.7|42517.2|42503.2|0
1742874600000|2025-03-25 03:50:00|42519.7|42505.7|42520.2|42506.2|42521.7|42507.7|42516.2|42502.2|0
1742874900000|2025-03-25 03:55:00|42519.7|42505.7|42521.7|42507.7|42522.7|42508.7|42518.2|42504.2|0
1742875200000|2025-03-25 04:00:00|42522.2|42508.2|42520.2|42506.2|42526.2|42512.2|42518.2|42504.2|0
1742875500000|2025-03-25 04:05:00|42519.7|42505.7|42520.7|42506.7|42521.2|42507.2|42518.2|42504.2|0
1742875800000|2025-03-25 04:10:00|42521.2|42507.2|42516.7|42502.7|42523.2|42509.2|42516.7|42502.7|0
1742876100000|2025-03-25 04:15:00|42517.2|42503.2|42514.2|42500.2|42517.7|42503.7|42514.2|42500.2|0
1742876400000|2025-03-25 04:20:00|42514.7|42500.7|42519.7|42505.7|42519.7|42505.7|42514.2|42500.2|0
1742876700000|2025-03-25 04:25:00|42518.7|42504.7|42516.2|42502.2|42519.2|42505.2|42513.7|42499.7|0
1742877000000|2025-03-25 04:30:00|42516.7|42502.7|42517.2|42503.2|42517.7|42503.7|42513.7|42499.7|0
1742877300000|2025-03-25 04:35:00|42516.7|42502.7|42519.2|42505.2|42520.2|42506.2|42516.7|42502.7|0
1742877600000|2025-03-25 04:40:00|42519.7|42505.7|42519.7|42505.7|42522.2|42508.2|42519.2|42505.2|0
1742877900000|2025-03-25 04:45:00|42519.2|42505.2|42516.2|42502.2|42519.2|42505.2|42516.2|42502.2|0
1742878200000|2025-03-25 04:50:00|42516.7|42502.7|42516.2|42502.2|42518.2|42504.2|42515.7|42501.7|0
1742878500000|2025-03-25 04:55:00|42516.7|42502.7|42513.7|42499.7|42517.7|42503.7|42513.2|42499.2|0
1742878800000|2025-03-25 05:00:00|42514.2|42500.2|42508.2|42494.2|42514.2|42500.2|42506.2|42492.2|0
1742879100000|2025-03-25 05:05:00|42507.7|42493.7|42513.2|42499.2|42514.2|42500.2|42507.2|42493.2|0
1742879400000|2025-03-25 05:10:00|42513.7|42499.7|42515.2|42501.2|42515.2|42501.2|42509.7|42495.7|0
1742879700000|2025-03-25 05:15:00|42514.7|42500.7|42518.2|42504.2|42521.2|42507.2|42514.2|42500.2|0
1742880000000|2025-03-25 05:20:00|42517.7|42503.7|42514.2|42500.2|42518.7|42504.7|42512.7|42498.7|0
1742880300000|2025-03-25 05:25:00|42515.2|42501.2|42515.2|42501.2|42518.2|42504.2|42513.2|42499.2|0
1742880600000|2025-03-25 05:30:00|42514.7|42500.7|42513.2|42499.2|42514.7|42500.7|42510.7|42496.7|0
1742880900000|2025-03-25 05:35:00|42512.7|42498.7|42509.2|42495.2|42512.7|42498.7|42508.2|42494.2|0
1742881200000|2025-03-25 05:40:00|42508.7|42494.7|42509.2|42495.2|42510.2|42496.2|42508.2|42494.2|0
1742881500000|2025-03-25 05:45:00|42508.7|42494.7|42513.7|42499.7|42515.2|42501.2|42508.7|42494.7|0
1742881800000|2025-03-25 05:50:00|42513.2|42499.2|42514.2|42500.2|42515.2|42501.2|42513.2|42499.2|0
1742882100000|2025-03-25 05:55:00|42513.7|42499.7|42513.2|42499.2|42514.2|42500.2|42512.7|42498.7|0
1742882400000|2025-03-25 06:00:00|42513.7|42499.7|42512.7|42498.7|42514.2|42500.2|42510.2|42496.2|0
1742882700000|2025-03-25 06:05:00|42512.2|42498.2|42506.2|42492.2|42512.2|42498.2|42506.2|42492.2|0
1742883000000|2025-03-25 06:10:00|42505.7|42491.7|42506.7|42492.7|42508.7|42494.7|42502.2|42488.2|0
1742883300000|2025-03-25 06:15:00|42506.2|42492.2|42499.2|42485.2|42508.7|42494.7|42497.2|42483.2|0
1742883600000|2025-03-25 06:20:00|42498.7|42484.7|42499.2|42485.2|42504.2|42490.2|42498.2|42484.2|0
1742883900000|2025-03-25 06:25:00|42498.7|42484.7|42498.7|42484.7|42499.7|42485.7|42496.7|42482.7|0
1742884200000|2025-03-25 06:30:00|42498.2|42484.2|42506.2|42492.2|42506.2|42492.2|42493.2|42479.2|0
1742884500000|2025-03-25 06:35:00|42505.2|42491.2|42503.2|42489.2|42507.2|42493.2|42498.2|42484.2|0
1742884800000|2025-03-25 06:40:00|42502.7|42488.7|42502.7|42488.7|42504.7|42490.7|42501.2|42487.2|0
1742885100000|2025-03-25 06:45:00|42502.2|42488.2|42499.2|42485.2|42504.7|42490.7|42499.2|42485.2|0
1742885400000|2025-03-25 06:50:00|42498.7|42484.7|42504.7|42490.7|42506.2|42492.2|42498.7|42484.7|0
1742885700000|2025-03-25 06:55:00|42504.2|42490.2|42515.7|42501.7|42516.2|42502.2|42504.2|42490.2|0
1742886000000|2025-03-25 07:00:00|42514.7|42500.7|42527.2|42513.2|42527.2|42513.2|42511.7|42497.7|0
1742886300000|2025-03-25 07:05:00|42526.7|42512.7|42540.2|42526.2|42549.2|42535.2|42526.7|42512.7|0
1742886600000|2025-03-25 07:10:00|42541.2|42527.2|42541.2|42527.2|42544.2|42530.2|42534.7|42520.7|0
1742886900000|2025-03-25 07:15:00|42540.7|42526.7|42537.7|42523.7|42545.2|42531.2|42533.7|42519.7|0
1742887200000|2025-03-25 07:20:00|42536.7|42522.7|42533.7|42519.7|42541.2|42527.2|42529.7|42515.7|0
1742887500000|2025-03-25 07:25:00|42534.2|42520.2|42533.2|42519.2|42535.7|42521.7|42531.2|42517.2|0
1742887800000|2025-03-25 07:30:00|42532.7|42518.7|42523.2|42509.2|42533.7|42519.7|42523.2|42509.2|0
1742888100000|2025-03-25 07:35:00|42522.7|42508.7|42521.7|42507.7|42522.7|42508.7|42516.2|42502.2|0
1742888400000|2025-03-25 07:40:00|42522.2|42508.2|42512.2|42498.2|42525.2|42511.2|42510.2|42496.2|0
1742888700000|2025-03-25 07:45:00|42511.7|42497.7|42513.2|42499.2|42515.7|42501.7|42505.2|42491.2|0
1742889000000|2025-03-25 07:50:00|42514.2|42500.2|42515.2|42501.2|42517.2|42503.2|42508.2|42494.2|0
1742889300000|2025-03-25 07:55:00|42514.7|42500.7|42496.7|42482.7|42516.2|42502.2|42496.2|42482.2|0
1742889600000|2025-03-25 08:00:00|42500.2|42486.2|42504.2|42490.2|42511.2|42497.2|42496.7|42482.7|0
1742889900000|2025-03-25 08:05:00|42503.2|42489.2|42507.2|42493.2|42514.2|42500.2|42493.2|42479.2|0
1742890200000|2025-03-25 08:10:00|42506.7|42492.7|42512.2|42498.2|42520.2|42506.2|42502.7|42488.7|0
1742890500000|2025-03-25 08:15:00|42511.7|42497.7|42514.2|42500.2|42524.7|42510.7|42490.2|42476.2|0
1742890800000|2025-03-25 08:20:00|42516.7|42502.7|42513.2|42499.2|42523.2|42509.2|42504.7|42490.7|0
1742891100000|2025-03-25 08:25:00|42511.7|42497.7|42514.2|42500.2|42521.2|42507.2|42502.7|42488.7|0
1742891400000|2025-03-25 08:30:00|42515.2|42501.2|42522.2|42508.2|42526.2|42512.2|42506.2|42492.2|0
1742891700000|2025-03-25 08:35:00|42522.7|42508.7|42527.2|42513.2|42533.2|42519.2|42521.2|42507.2|0
1742892000000|2025-03-25 08:40:00|42527.7|42513.7|42524.7|42510.7|42530.7|42516.7|42517.2|42503.2|0
1742892300000|2025-03-25 08:45:00|42523.7|42509.7|42524.2|42510.2|42529.2|42515.2|42521.2|42507.2|0
1742892600000|2025-03-25 08:50:00|42524.7|42510.7|42531.7|42517.7|42532.2|42518.2|42519.2|42505.2|0
1742892900000|2025-03-25 08:55:00|42531.2|42517.2|42528.2|42514.2|42532.2|42518.2|42524.7|42510.7|0
1742893200000|2025-03-25 09:00:00|42528.7|42514.7|42523.2|42509.2|42529.7|42515.7|42513.2|42499.2|0
1742893500000|2025-03-25 09:05:00|42524.2|42510.2|42509.2|42495.2|42532.7|42518.7|42505.7|42491.7|0
1742893800000|2025-03-25 09:10:00|42509.7|42495.7|42520.2|42506.2|42520.2|42506.2|42509.7|42495.7|0
1742894100000|2025-03-25 09:15:00|42520.7|42506.7|42517.7|42503.7|42524.2|42510.2|42514.2|42500.2|0
1742894400000|2025-03-25 09:20:00|42517.2|42503.2|42517.2|42503.2|42526.2|42512.2|42514.2|42500.2|0
1742894700000|2025-03-25 09:25:00|42517.7|42503.7|42520.7|42506.7|42526.2|42512.2|42514.2|42500.2|0
1742895000000|2025-03-25 09:30:00|42520.2|42506.2|42528.2|42514.2|42538.2|42524.2|42520.2|42506.2|0
1742895300000|2025-03-25 09:35:00|42530.2|42516.2|42531.2|42517.2|42542.2|42528.2|42528.7|42514.7|0
1742895600000|2025-03-25 09:40:00|42532.2|42518.2|42543.2|42529.2|42546.2|42532.2|42529.2|42515.2|0
1742895900000|2025-03-25 09:45:00|42545.2|42531.2|42541.2|42527.2|42548.2|42534.2|42539.7|42525.7|0
1742896200000|2025-03-25 09:50:00|42541.7|42527.7|42539.2|42525.2|42544.2|42530.2|42536.7|42522.7|0
1742896500000|2025-03-25 09:55:00|42539.7|42525.7|42543.2|42529.2|42543.2|42529.2|42535.2|42521.2|0
1742896800000|2025-03-25 10:00:00|42539.2|42525.2|42536.7|42522.7|42546.2|42532.2|42535.2|42521.2|0
1742897100000|2025-03-25 10:05:00|42537.2|42523.2|42522.2|42508.2|42538.2|42524.2|42522.2|42508.2|0
1742897400000|2025-03-25 10:10:00|42521.7|42507.7|42529.2|42515.2|42529.7|42515.7|42508.2|42494.2|0
1742897700000|2025-03-25 10:15:00|42529.7|42515.7|42550.2|42536.2|42550.7|42536.7|42529.7|42515.7|0
1742898000000|2025-03-25 10:20:00|42550.7|42536.7|42565.2|42551.2|42578.7|42564.7|42550.7|42536.7|0
1742898300000|2025-03-25 10:25:00|42564.7|42550.7|42572.2|42558.2|42573.2|42559.2|42564.2|42550.2|0
1742898600000|2025-03-25 10:30:00|42574.2|42560.2|42561.7|42547.7|42575.2|42561.2|42560.7|42546.7|0
1742898900000|2025-03-25 10:35:00|42561.2|42547.2|42547.2|42533.2|42562.2|42548.2|42547.2|42533.2|0
1742899200000|2025-03-25 10:40:00|42547.7|42533.7|42561.2|42547.2|42562.7|42548.7|42543.2|42529.2|0
1742899500000|2025-03-25 10:45:00|42560.2|42546.2|42564.7|42550.7|42567.7|42553.7|42555.2|42541.2|0
1742899800000|2025-03-25 10:50:00|42564.2|42550.2|42564.2|42550.2|42567.7|42553.7|42561.2|42547.2|0
1742900100000|2025-03-25 10:55:00|42563.7|42549.7|42573.2|42559.2|42573.7|42559.7|42561.2|42547.2|0
1742900400000|2025-03-25 11:00:00|42570.2|42556.2|42579.7|42565.7|42589.7|42575.7|42570.2|42556.2|0
1742900700000|2025-03-25 11:05:00|42579.2|42565.2|42557.2|42543.2|42580.7|42566.7|42557.2|42543.2|0
1742901000000|2025-03-25 11:10:00|42559.2|42545.2|42581.2|42567.2|42585.2|42571.2|42559.2|42545.2|0
1742901300000|2025-03-25 11:15:00|42581.7|42567.7|42582.2|42568.2|42589.2|42575.2|42574.7|42560.7|0
1742901600000|2025-03-25 11:20:00|42582.7|42568.7|42583.2|42569.2|42587.7|42573.7|42581.7|42567.7|0
1742901900000|2025-03-25 11:25:00|42582.7|42568.7|42596.2|42582.2|42596.7|42582.7|42582.2|42568.2|0
1742902200000|2025-03-25 11:30:00|42597.2|42583.2|42606.2|42592.2|42611.7|42597.7|42597.2|42583.2|0
1742902500000|2025-03-25 11:35:00|42607.2|42593.2|42607.2|42593.2|42607.7|42593.7|42600.2|42586.2|0
1742902800000|2025-03-25 11:40:00|42608.2|42594.2|42620.2|42606.2|42620.7|42606.7|42608.2|42594.2|0
1742903100000|2025-03-25 11:45:00|42619.7|42605.7|42631.2|42617.2|42632.7|42618.7|42617.2|42603.2|0
1742903400000|2025-03-25 11:50:00|42631.7|42617.7|42629.2|42615.2|42631.7|42617.7|42620.7|42606.7|0
1742903700000|2025-03-25 11:55:00|42630.2|42616.2|42644.7|42630.7|42646.2|42632.2|42630.2|42616.2|0
1742904000000|2025-03-25 12:00:00|42647.2|42633.2|42667.2|42653.2|42669.7|42655.7|42647.2|42633.2|0
1742904300000|2025-03-25 12:05:00|42665.2|42651.2|42652.2|42638.2|42666.7|42652.7|42648.2|42634.2|0
1742904600000|2025-03-25 12:10:00|42650.7|42636.7|42652.2|42638.2|42660.2|42646.2|42647.7|42633.7|0
1742904900000|2025-03-25 12:15:00|42651.7|42637.7|42641.2|42627.2|42651.7|42637.7|42640.2|42626.2|0
1742905200000|2025-03-25 12:20:00|42640.7|42626.7|42648.2|42634.2|42651.7|42637.7|42637.2|42623.2|0
1742905500000|2025-03-25 12:25:00|42649.2|42635.2|42652.7|42638.7|42654.7|42640.7|42646.2|42632.2|0
1742905800000|2025-03-25 12:30:00|42653.2|42639.2|42671.7|42657.7|42674.7|42660.7|42651.2|42637.2|0
1742906100000|2025-03-25 12:35:00|42671.2|42657.2|42672.7|42658.7|42676.2|42662.2|42665.7|42651.7|0
1742906400000|2025-03-25 12:40:00|42673.2|42659.2|42675.2|42661.2|42681.7|42667.7|42670.2|42656.2|0
1742906700000|2025-03-25 12:45:00|42675.7|42661.7|42674.2|42660.2|42676.7|42662.7|42670.2|42656.2|0
1742907000000|2025-03-25 12:50:00|42674.7|42660.7|42657.7|42643.7|42675.2|42661.2|42655.2|42641.2|0
1742907300000|2025-03-25 12:55:00|42656.2|42642.2|42657.2|42643.2|42659.7|42645.7|42649.2|42635.2|0
1742907600000|2025-03-25 13:00:00|42656.2|42642.2|42676.2|42662.2|42680.2|42666.2|42653.2|42639.2|0
1742907900000|2025-03-25 13:05:00|42677.2|42663.2|42669.2|42655.2|42677.2|42663.2|42663.7|42649.7|0
1742908200000|2025-03-25 13:10:00|42669.7|42655.7|42678.2|42664.2|42687.7|42673.7|42668.7|42654.7|0
1742908500000|2025-03-25 13:15:00|42676.2|42662.2|42674.2|42660.2|42688.2|42674.2|42673.2|42659.2|0
1742908800000|2025-03-25 13:20:00|42673.2|42659.2|42686.2|42672.2|42692.7|42678.7|42673.2|42659.2|0
1742909100000|2025-03-25 13:25:00|42686.7|42672.7|42646.7|42632.7|42686.7|42672.7|42629.2|42615.2|0
1742909400000|2025-03-25 13:30:00|42646.2|42632.2|42678.7|42664.7|42706.2|42692.2|42612.2|42598.2|0
1742909700000|2025-03-25 13:35:00|42672.2|42658.2|42627.7|42613.7|42674.2|42660.2|42610.7|42596.7|0
1742910000000|2025-03-25 13:40:00|42631.2|42617.2|42604.2|42590.2|42633.7|42619.7|42574.7|42560.7|0
1742910300000|2025-03-25 13:45:00|42604.7|42590.7|42562.7|42548.7|42616.2|42602.2|42562.7|42548.7|0
1742910600000|2025-03-25 13:50:00|42561.7|42547.7|42568.7|42554.7|42577.2|42563.2|42535.2|42521.2|0
1742910900000|2025-03-25 13:55:00|42566.2|42552.2|42541.7|42527.7|42580.2|42566.2|42537.7|42523.7|0
1742911200000|2025-03-25 14:00:00|42542.7|42528.7|42535.2|42521.2|42548.7|42534.7|42501.2|42487.2|0
1742911500000|2025-03-25 14:05:00|42541.2|42527.2|42549.7|42535.7|42563.2|42549.2|42523.2|42509.2|0
1742911800000|2025-03-25 14:10:00|42546.7|42532.7|42550.2|42536.2|42589.7|42575.7|42541.7|42527.7|0
1742912100000|2025-03-25 14:15:00|42551.7|42537.7|42563.2|42549.2|42575.7|42561.7|42542.2|42528.2|0
1742912400000|2025-03-25 14:20:00|42565.2|42551.2|42614.7|42600.7|42620.2|42606.2|42558.7|42544.7|0
1742912700000|2025-03-25 14:25:00|42611.7|42597.7|42620.2|42606.2|42623.7|42609.7|42583.2|42569.2|0
1742913000000|2025-03-25 14:30:00|42618.2|42604.2|42651.2|42637.2|42654.7|42640.7|42616.7|42602.7|0
1742913300000|2025-03-25 14:35:00|42652.2|42638.2|42666.2|42652.2|42669.7|42655.7|42646.2|42632.2|0
1742913600000|2025-03-25 14:40:00|42665.2|42651.2|42656.7|42642.7|42674.2|42660.2|42649.7|42635.7|0
1742913900000|2025-03-25 14:45:00|42659.2|42645.2|42658.2|42644.2|42659.7|42645.7|42636.7|42622.7|0
1742914200000|2025-03-25 14:50:00|42654.7|42640.7|42659.2|42645.2|42686.7|42672.7|42650.2|42636.2|0
1742914500000|2025-03-25 14:55:00|42660.7|42646.7|42663.2|42649.2|42674.2|42660.2|42651.2|42637.2|0
1742914800000|2025-03-25 15:00:00|42664.7|42650.7|42668.7|42654.7|42677.7|42663.7|42661.7|42647.7|0
1742915100000|2025-03-25 15:05:00|42670.2|42656.2|42680.2|42666.2|42683.2|42669.2|42664.2|42650.2|0
1742915400000|2025-03-25 15:10:00|42679.2|42665.2|42680.2|42666.2|42686.2|42672.2|42659.7|42645.7|0
1742915700000|2025-03-25 15:15:00|42678.7|42664.7|42659.2|42645.2|42678.7|42664.7|42651.2|42637.2|0
1742916000000|2025-03-25 15:20:00|42660.2|42646.2|42669.2|42655.2|42676.2|42662.2|42653.2|42639.2|0
1742916300000|2025-03-25 15:25:00|42669.7|42655.7|42661.2|42647.2|42674.2|42660.2|42658.2|42644.2|0
1742916600000|2025-03-25 15:30:00|42662.2|42648.2|42647.2|42633.2|42664.7|42650.7|42635.7|42621.7|0
1742916900000|2025-03-25 15:35:00|42646.7|42632.7|42642.2|42628.2|42647.7|42633.7|42626.7|42612.7|0
1742917200000|2025-03-25 15:40:00|42641.7|42627.7|42640.2|42626.2|42646.2|42632.2|42630.2|42616.2|0
1742917500000|2025-03-25 15:45:00|42639.2|42625.2|42596.2|42582.2|42646.2|42632.2|42592.2|42578.2|0
1742917800000|2025-03-25 15:50:00|42597.7|42583.7|42564.7|42550.7|42602.2|42588.2|42561.2|42547.2|0
1742918100000|2025-03-25 15:55:00|42562.2|42548.2|42554.7|42540.7|42574.2|42560.2|42537.2|42523.2|0
1742918400000|2025-03-25 16:00:00|42556.2|42542.2|42542.2|42528.2|42565.2|42551.2|42537.2|42523.2|0
1742918700000|2025-03-25 16:05:00|42543.2|42529.2|42559.2|42545.2|42561.2|42547.2|42532.2|42518.2|0
1742919000000|2025-03-25 16:10:00|42557.2|42543.2|42564.2|42550.2|42564.2|42550.2|42542.7|42528.7|0
1742919300000|2025-03-25 16:15:00|42563.7|42549.7|42538.2|42524.2|42563.7|42549.7|42530.2|42516.2|0
1742919600000|2025-03-25 16:20:00|42538.7|42524.7|42562.2|42548.2|42571.7|42557.7|42535.2|42521.2|0
1742919900000|2025-03-25 16:25:00|42561.2|42547.2|42546.7|42532.7|42566.7|42552.7|42540.2|42526.2|0
1742920200000|2025-03-25 16:30:00|42548.2|42534.2|42523.2|42509.2|42554.2|42540.2|42515.2|42501.2|0
1742920500000|2025-03-25 16:35:00|42522.2|42508.2|42527.2|42513.2|42540.7|42526.7|42519.2|42505.2|0
1742920800000|2025-03-25 16:40:00|42527.7|42513.7|42551.7|42537.7|42559.2|42545.2|42522.2|42508.2|0
1742921100000|2025-03-25 16:45:00|42552.2|42538.2|42555.2|42541.2|42563.2|42549.2|42536.7|42522.7|0
1742921400000|2025-03-25 16:50:00|42554.7|42540.7|42576.7|42562.7|42579.2|42565.2|42550.2|42536.2|0
1742921700000|2025-03-25 16:55:00|42577.2|42563.2|42583.7|42569.7|42583.7|42569.7|42564.2|42550.2|0
1742922000000|2025-03-25 17:00:00|42584.2|42570.2|42596.2|42582.2|42603.7|42589.7|42583.7|42569.7|0
1742922300000|2025-03-25 17:05:00|42597.7|42583.7|42605.7|42591.7|42609.7|42595.7|42585.2|42571.2|0
1742922600000|2025-03-25 17:10:00|42605.2|42591.2|42586.7|42572.7|42608.7|42594.7|42585.2|42571.2|0
1742922900000|2025-03-25 17:15:00|42587.2|42573.2|42556.2|42542.2|42588.2|42574.2|42553.2|42539.2|0
1742923200000|2025-03-25 17:20:00|42557.7|42543.7|42547.2|42533.2|42563.2|42549.2|42536.2|42522.2|0
1742923500000|2025-03-25 17:25:00|42546.7|42532.7|42544.7|42530.7|42552.7|42538.7|42530.2|42516.2|0
1742923800000|2025-03-25 17:30:00|42546.7|42532.7|42550.2|42536.2|42563.2|42549.2|42542.2|42528.2|0
1742924100000|2025-03-25 17:35:00|42549.2|42535.2|42543.2|42529.2|42561.2|42547.2|42537.2|42523.2|0
1742924400000|2025-03-25 17:40:00|42545.2|42531.2|42567.7|42553.7|42575.7|42561.7|42540.2|42526.2|0
1742924700000|2025-03-25 17:45:00|42567.2|42553.2|42530.2|42516.2|42568.7|42554.7|42525.2|42511.2|0
1742925000000|2025-03-25 17:50:00|42531.2|42517.2|42530.2|42516.2|42537.7|42523.7|42516.7|42502.7|0
1742925300000|2025-03-25 17:55:00|42531.7|42517.7|42510.2|42496.2|42545.2|42531.2|42509.2|42495.2|0
1742925600000|2025-03-25 18:00:00|42508.7|42494.7|42511.2|42497.2|42524.2|42510.2|42502.7|42488.7|0
1742925900000|2025-03-25 18:05:00|42511.7|42497.7|42507.2|42493.2|42513.7|42499.7|42473.7|42459.7|0
1742926200000|2025-03-25 18:10:00|42509.2|42495.2|42536.2|42522.2|42538.2|42524.2|42506.2|42492.2|0
1742926500000|2025-03-25 18:15:00|42537.7|42523.7|42537.7|42523.7|42546.2|42532.2|42516.7|42502.7|0
1742926800000|2025-03-25 18:20:00|42539.7|42525.7|42536.7|42522.7|42555.7|42541.7|42536.7|42522.7|0
1742927100000|2025-03-25 18:25:00|42535.2|42521.2|42524.2|42510.2|42538.2|42524.2|42512.2|42498.2|0
1742927400000|2025-03-25 18:30:00|42526.7|42512.7|42534.7|42520.7|42536.2|42522.2|42503.7|42489.7|0
1742927700000|2025-03-25 18:35:00|42535.2|42521.2|42514.2|42500.2|42540.2|42526.2|42507.2|42493.2|0
1742928000000|2025-03-25 18:40:00|42515.7|42501.7|42503.2|42489.2|42517.2|42503.2|42489.7|42475.7|0
1742928300000|2025-03-25 18:45:00|42502.7|42488.7|42485.2|42471.2|42510.7|42496.7|42485.2|42471.2|0
1742928600000|2025-03-25 18:50:00|42481.7|42467.7|42495.7|42481.7|42503.2|42489.2|42473.2|42459.2|0
1742928900000|2025-03-25 18:55:00|42496.2|42482.2|42481.2|42467.2|42505.7|42491.7|42479.7|42465.7|0
1742929200000|2025-03-25 19:00:00|42480.2|42466.2|42513.2|42499.2|42516.2|42502.2|42474.2|42460.2|0
1742929500000|2025-03-25 19:05:00|42513.7|42499.7|42527.2|42513.2|42534.2|42520.2|42507.2|42493.2|0
1742929800000|2025-03-25 19:10:00|42528.2|42514.2|42506.2|42492.2|42537.7|42523.7|42494.2|42480.2|0
1742930100000|2025-03-25 19:15:00|42504.2|42490.2|42521.2|42507.2|42527.2|42513.2|42500.7|42486.7|0
1742930400000|2025-03-25 19:20:00|42520.7|42506.7|42519.2|42505.2|42528.7|42514.7|42509.2|42495.2|0
1742930700000|2025-03-25 19:25:00|42520.7|42506.7|42494.2|42480.2|42520.7|42506.7|42494.2|42480.2|0
1742931000000|2025-03-25 19:30:00|42500.2|42486.2|42523.2|42509.2|42542.2|42528.2|42500.2|42486.2|0
1742931300000|2025-03-25 19:35:00|42518.2|42504.2|42506.7|42492.7|42548.2|42534.2|42448.7|42434.7|0
1742931600000|2025-03-25 19:40:00|42507.7|42493.7|42542.2|42528.2|42553.2|42539.2|42506.7|42492.7|0
1742931900000|2025-03-25 19:45:00|42543.7|42529.7|42589.7|42575.7|42592.7|42578.7|42536.2|42522.2|0
1742932200000|2025-03-25 19:50:00|42572.7|42558.7|42595.7|42581.7|42611.2|42597.2|42538.7|42524.7|0
1742932500000|2025-03-25 19:55:00|42606.2|42592.2|42588.7|42574.7|42613.2|42599.2|42569.2|42555.2|0
1742932800000|2025-03-25 20:00:00|42590.7|42576.7|42606.7|42592.7|42608.2|42594.2|42589.2|42575.2|0
1742933100000|2025-03-25 20:05:00|42606.2|42592.2|42591.7|42577.7|42606.2|42592.2|42590.2|42576.2|0
1742933400000|2025-03-25 20:10:00|42592.2|42578.2|42595.2|42581.2|42599.2|42585.2|42587.2|42573.2|0
1742933700000|2025-03-25 20:15:00|42597.2|42583.2|42596.2|42582.2|42603.2|42589.2|42595.2|42581.2|0
1742934000000|2025-03-25 20:20:00|42597.2|42583.2|42593.2|42579.2|42597.2|42583.2|42587.7|42573.7|0
1742934300000|2025-03-25 20:25:00|42593.7|42579.7|42603.7|42589.7|42605.7|42591.7|42593.2|42579.2|0
1742934600000|2025-03-25 20:30:00|42603.2|42589.2|42610.2|42596.2|42610.2|42596.2|42600.2|42586.2|0
1742934900000|2025-03-25 20:35:00|42611.2|42597.2|42619.2|42605.2|42620.2|42606.2|42609.7|42595.7|0
1742935200000|2025-03-25 20:40:00|42618.2|42604.2|42610.2|42596.2|42618.2|42604.2|42607.7|42593.7|0
1742935500000|2025-03-25 20:45:00|42609.7|42595.7|42609.2|42595.2|42614.2|42600.2|42606.7|42592.7|0
1742935800000|2025-03-25 20:50:00|42608.2|42594.2|42605.2|42591.2|42611.7|42597.7|42604.2|42590.2|0
1742936100000|2025-03-25 20:55:00|42604.7|42590.7|42606.2|42592.2|42608.2|42594.2|42598.7|42584.7|0
1742936400000|2025-03-25 21:00:00|42606.7|42592.7|42605|42591|42606.7|42592.7|42602.9|42588.9|0
1742936700000|2025-03-25 21:05:00|42604.7|42590.7|42604.3|42590.3|42607|42593|42604.3|42590.3|0
1742937000000|2025-03-25 21:10:00|42607.9|42593.9|42606.8|42592.8|42607.9|42593.9|42604.6|42590.6|0
1742937300000|2025-03-25 21:15:00|42604.6|42590.6|42604|42590|42608.4|42594.4|42603.8|42589.8|0
1742937600000|2025-03-25 21:20:00|42603.9|42589.9|42608.3|42594.3|42611.8|42597.8|42603.5|42589.5|0
1742937900000|2025-03-25 21:25:00|42608|42594|42607.5|42593.5|42608|42594|42607.2|42593.2|0
1742938200000|2025-03-25 21:30:00|42607.2|42593.2|42607.5|42593.5|42607.5|42593.5|42607.2|42593.2|0
1742938500000|2025-03-25 21:35:00|42607.2|42593.2|42606|42592|42607.2|42593.2|42605.9|42591.9|0
1742938800000|2025-03-25 21:40:00|42605.9|42591.9|42605.3|42591.3|42606|42592|42605.3|42591.3|0
1742939100000|2025-03-25 21:45:00|42605.6|42591.6|42604.6|42590.6|42605.6|42591.6|42603.4|42589.4|0
1742939400000|2025-03-25 21:50:00|42603.8|42589.8|42604.2|42590.2|42604.4|42590.4|42603.5|42589.5|0
1742939700000|2025-03-25 21:55:00|42603.9|42589.9|42602.7|42588.7|42603.9|42589.9|42600.8|42586.8|0
1742940000000|2025-03-25 22:00:00|42608.2|42594.2|42612.7|42598.7|42620.7|42606.7|42606.7|42592.7|0
1742940300000|2025-03-25 22:05:00|42613.2|42599.2|42621.2|42607.2|42628.7|42614.7|42603.7|42589.7|0
1742940600000|2025-03-25 22:10:00|42621.7|42607.7|42618.5|42604.5|42634.7|42620.7|42617.5|42603.5|0
1742940900000|2025-03-25 22:15:00|42619.5|42605.5|42614.5|42600.5|42622|42608|42613|42599|0
1742941200000|2025-03-25 22:20:00|42615.5|42601.5|42614.5|42600.5|42618.5|42604.5|42613|42599|0
1742941500000|2025-03-25 22:25:00|42614|42600|42611.5|42597.5|42615|42601|42609.5|42595.5|0
1742941800000|2025-03-25 22:30:00|42609.5|42595.5|42603|42589|42609.5|42595.5|42601.5|42587.5|0
1742942100000|2025-03-25 22:35:00|42602.5|42588.5|42599.5|42585.5|42604.5|42590.5|42598.5|42584.5|0
1742942400000|2025-03-25 22:40:00|42599|42585|42600|42586|42601.5|42587.5|42590.5|42576.5|0
1742942700000|2025-03-25 22:45:00|42599.5|42585.5|42605|42591|42606.5|42592.5|42597|42583|0
1742943000000|2025-03-25 22:50:00|42605.5|42591.5|42604.5|42590.5|42608.5|42594.5|42604|42590|0
1742943300000|2025-03-25 22:55:00|42605|42591|42601.5|42587.5|42607|42593|42601.5|42587.5|0
1742943600000|2025-03-25 23:00:00|42603.5|42589.5|42608.5|42594.5|42613.5|42599.5|42598.5|42584.5|0
1742943900000|2025-03-25 23:05:00|42609|42595|42608.5|42594.5|42610|42596|42605|42591|0
1742944200000|2025-03-25 23:10:00|42608|42594|42606.5|42592.5|42610|42596|42604.5|42590.5|0
1742944500000|2025-03-25 23:15:00|42607|42593|42603.5|42589.5|42608.5|42594.5|42603.5|42589.5|0
1742944800000|2025-03-25 23:20:00|42603|42589|42602.5|42588.5|42604|42590|42598|42584|0
1742945100000|2025-03-25 23:25:00|42603|42589|42606.5|42592.5|42606.5|42592.5|42601.5|42587.5|0
1742945400000|2025-03-25 23:30:00|42607|42593|42605.5|42591.5|42608.5|42594.5|42598|42584|0
1742945700000|2025-03-25 23:35:00|42606|42592|42611.5|42597.5|42611.5|42597.5|42603|42589|0
1742946000000|2025-03-25 23:40:00|42611|42597|42616|42602|42616.5|42602.5|42609.5|42595.5|0
1742946300000|2025-03-25 23:45:00|42615.5|42601.5|42615.5|42601.5|42622.5|42608.5|42611.5|42597.5|0
1742946600000|2025-03-25 23:50:00|42616|42602|42611.5|42597.5|42617|42603|42610.5|42596.5|0
1742946900000|2025-03-25 23:55:00|42611|42597|42608.5|42594.5|42612|42598|42604.5|42590.5|0
1742947200000|2025-03-26 00:00:00|42604.5|42590.5|42602|42588|42609.5|42595.5|42596|42582|0
1742947500000|2025-03-26 00:05:00|42601.5|42587.5|42608|42594|42608|42594|42600.5|42586.5|0
1742947800000|2025-03-26 00:10:00|42609.5|42595.5|42610.5|42596.5|42611.5|42597.5|42604.5|42590.5|0
1742948100000|2025-03-26 00:15:00|42611|42597|42609.5|42595.5|42614.5|42600.5|42608.5|42594.5|0
1742948400000|2025-03-26 00:20:00|42610|42596|42615.5|42601.5|42618|42604|42609.5|42595.5|0
1742948700000|2025-03-26 00:25:00|42615|42601|42618.5|42604.5|42621|42607|42614|42600|0
1742949000000|2025-03-26 00:30:00|42618|42604|42635.5|42621.5|42635.5|42621.5|42616.5|42602.5|0
1742949300000|2025-03-26 00:35:00|42636|42622|42643.5|42629.5|42644.5|42630.5|42635|42621|0
1742949600000|2025-03-26 00:40:00|42643|42629|42650|42636|42650.5|42636.5|42641.5|42627.5|0
1742949900000|2025-03-26 00:45:00|42650.5|42636.5|42645|42631|42650.5|42636.5|42641|42627|0
1742950200000|2025-03-26 00:50:00|42644.5|42630.5|42643|42629|42646|42632|42637|42623|0
1742950500000|2025-03-26 00:55:00|42640.5|42626.5|42638.5|42624.5|42641|42627|42635.5|42621.5|0
1742950800000|2025-03-26 01:00:00|42637|42623|42633|42619|42638|42624|42632.5|42618.5|0
1742951100000|2025-03-26 01:05:00|42632.5|42618.5|42629|42615|42634.5|42620.5|42623.5|42609.5|0
1742951400000|2025-03-26 01:10:00|42629.5|42615.5|42632.5|42618.5|42634.5|42620.5|42629.5|42615.5|0
1742951700000|2025-03-26 01:15:00|42633|42619|42631.5|42617.5|42637|42623|42629.5|42615.5|0
1742952000000|2025-03-26 01:20:00|42631|42617|42627|42613|42632.5|42618.5|42624.5|42610.5|0
1742952300000|2025-03-26 01:25:00|42626.5|42612.5|42620.5|42606.5|42629.5|42615.5|42620|42606|0
1742952600000|2025-03-26 01:30:00|42621.5|42607.5|42619.5|42605.5|42623|42609|42617.5|42603.5|0
1742952900000|2025-03-26 01:35:00|42620|42606|42621.5|42607.5|42623.5|42609.5|42618.5|42604.5|0
1742953200000|2025-03-26 01:40:00|42621|42607|42620.5|42606.5|42621.5|42607.5|42617.5|42603.5|0
1742953500000|2025-03-26 01:45:00|42621|42607|42620.5|42606.5|42622.5|42608.5|42615.5|42601.5|0
1742953800000|2025-03-26 01:50:00|42621|42607|42623|42609|42624.5|42610.5|42612|42598|0
1742954100000|2025-03-26 01:55:00|42623.5|42609.5|42617.5|42603.5|42624|42610|42614.5|42600.5|0
1742954400000|2025-03-26 02:00:00|42617|42603|42614|42600|42619.5|42605.5|42613.5|42599.5|0
1742954700000|2025-03-26 02:05:00|42613.5|42599.5|42613.5|42599.5|42615.5|42601.5|42609.5|42595.5|0
1742955000000|2025-03-26 02:10:00|42613|42599|42607.5|42593.5|42616.5|42602.5|42607.5|42593.5|0
1742955300000|2025-03-26 02:15:00|42608|42594|42608.5|42594.5|42609.5|42595.5|42604.5|42590.5|0
1742955600000|2025-03-26 02:20:00|42609|42595|42583.5|42569.5|42610|42596|42582.5|42568.5|0
1742955900000|2025-03-26 02:25:00|42582.5|42568.5|42585|42571|42588|42574|42578.5|42564.5|0
1742956200000|2025-03-26 02:30:00|42585.5|42571.5|42581|42567|42588|42574|42581|42567|0
1742956500000|2025-03-26 02:35:00|42580.5|42566.5|42585.5|42571.5|42590.5|42576.5|42578|42564|0
1742956800000|2025-03-26 02:40:00|42585|42571|42592|42578|42592|42578|42582|42568|0
1742957100000|2025-03-26 02:45:00|42592.5|42578.5|42597|42583|42600|42586|42590|42576|0
1742957400000|2025-03-26 02:50:00|42598.5|42584.5|42596.5|42582.5|42602|42588|42593.5|42579.5|0
1742957700000|2025-03-26 02:55:00|42597|42583|42601|42587|42601.5|42587.5|42594.5|42580.5|0
1742958000000|2025-03-26 03:00:00|42598.5|42584.5|42599|42585|42600|42586|42597|42583|0
1742958300000|2025-03-26 03:05:00|42599.5|42585.5|42602|42588|42602.5|42588.5|42598|42584|0
1742958600000|2025-03-26 03:10:00|42598.5|42584.5|42594.5|42580.5|42599|42585|42594|42580|0
1742958900000|2025-03-26 03:15:00|42594|42580|42596.5|42582.5|42599.5|42585.5|42594|42580|0
1742959200000|2025-03-26 03:20:00|42597|42583|42597.5|42583.5|42599.5|42585.5|42597|42583|0
1742959500000|2025-03-26 03:25:00|42596.5|42582.5|42595.5|42581.5|42599|42585|42594.5|42580.5|0
1742959800000|2025-03-26 03:30:00|42595|42581|42594.5|42580.5|42595|42581|42588.5|42574.5|0
1742960100000|2025-03-26 03:35:00|42594|42580|42590.5|42576.5|42595|42581|42584|42570|0
1742960400000|2025-03-26 03:40:00|42589.5|42575.5|42585.5|42571.5|42593.5|42579.5|42585|42571|0
1742960700000|2025-03-26 03:45:00|42586|42572|42590.5|42576.5|42592|42578|42581.5|42567.5|0
1742961000000|2025-03-26 03:50:00|42590|42576|42594.5|42580.5|42596|42582|42589.5|42575.5|0
1742961300000|2025-03-26 03:55:00|42594|42580|42598.5|42584.5|42599.5|42585.5|42593.5|42579.5|0
1742961600000|2025-03-26 04:00:00|42600|42586|42595.5|42581.5|42603|42589|42595.5|42581.5|0
1742961900000|2025-03-26 04:05:00|42596|42582|42598.5|42584.5|42598.5|42584.5|42594|42580|0
1742962200000|2025-03-26 04:10:00|42599|42585|42594.5|42580.5|42599.5|42585.5|42592.5|42578.5|0
1742962500000|2025-03-26 04:15:00|42594|42580|42597.5|42583.5|42598.5|42584.5|42592|42578|0
1742962800000|2025-03-26 04:20:00|42598|42584|42592.5|42578.5|42598.5|42584.5|42591|42577|0
1742963100000|2025-03-26 04:25:00|42592|42578|42591.5|42577.5|42594.5|42580.5|42591.5|42577.5|0
1742963400000|2025-03-26 04:30:00|42592|42578|42594.5|42580.5|42594.5|42580.5|42591.5|42577.5|0
1742963700000|2025-03-26 04:35:00|42594|42580|42600|42586|42600|42586|42594|42580|0
1742964000000|2025-03-26 04:40:00|42600.5|42586.5|42601|42587|42602|42588|42597.5|42583.5|0
1742964300000|2025-03-26 04:45:00|42600.5|42586.5|42598|42584|42601.5|42587.5|42596.5|42582.5|0
1742964600000|2025-03-26 04:50:00|42597.5|42583.5|42603.5|42589.5|42604|42590|42596.5|42582.5|0
1742964900000|2025-03-26 04:55:00|42604|42590|42602.5|42588.5|42604|42590|42599.5|42585.5|0
1742965200000|2025-03-26 05:00:00|42602|42588|42602.5|42588.5|42604.5|42590.5|42599.5|42585.5|0
1742965500000|2025-03-26 05:05:00|42603.5|42589.5|42600.5|42586.5|42605|42591|42598.5|42584.5|0
1742965800000|2025-03-26 05:10:00|42601.5|42587.5|42595.5|42581.5|42601.5|42587.5|42594|42580|0
1742966100000|2025-03-26 05:15:00|42596|42582|42596.5|42582.5|42599|42585|42593|42579|0
1742966400000|2025-03-26 05:20:00|42597|42583|42595.5|42581.5|42600.5|42586.5|42594.5|42580.5|0
1742966700000|2025-03-26 05:25:00|42595|42581|42588.5|42574.5|42595|42581|42588|42574|0
1742967000000|2025-03-26 05:30:00|42588|42574|42592.5|42578.5|42592.5|42578.5|42586.5|42572.5|0
1742967300000|2025-03-26 05:35:00|42591.5|42577.5|42588|42574|42592.5|42578.5|42587.5|42573.5|0
1742967600000|2025-03-26 05:40:00|42587.5|42573.5|42580|42566|42589|42575|42580|42566|0
1742967900000|2025-03-26 05:45:00|42580.5|42566.5|42570.5|42556.5|42583.5|42569.5|42569.5|42555.5|0
1742968200000|2025-03-26 05:50:00|42571|42557|42566.5|42552.5|42571.5|42557.5|42565|42551|0
1742968500000|2025-03-26 05:55:00|42566|42552|42556.5|42542.5|42566.5|42552.5|42554|42540|0
1742968800000|2025-03-26 06:00:00|42557|42543|42551.5|42537.5|42557.5|42543.5|42549.5|42535.5|0
1742969100000|2025-03-26 06:05:00|42552|42538|42559.5|42545.5|42564|42550|42552|42538|0
1742969400000|2025-03-26 06:10:00|42559|42545|42556.5|42542.5|42564.5|42550.5|42556.5|42542.5|0
1742969700000|2025-03-26 06:15:00|42557|42543|42555|42541|42559.5|42545.5|42554|42540|0
1742970000000|2025-03-26 06:20:00|42557.5|42543.5|42558.5|42544.5|42561.5|42547.5|42554.5|42540.5|0
1742970300000|2025-03-26 06:25:00|42558|42544|42544.5|42530.5|42564.5|42550.5|42544.5|42530.5|0
1742970600000|2025-03-26 06:30:00|42545|42531|42541.5|42527.5|42553|42539|42540.5|42526.5|0
1742970900000|2025-03-26 06:35:00|42540.5|42526.5|42550|42536|42551.5|42537.5|42540|42526|0
1742971200000|2025-03-26 06:40:00|42550.5|42536.5|42556.5|42542.5|42557.5|42543.5|42550.5|42536.5|0
1742971500000|2025-03-26 06:45:00|42557|42543|42553.5|42539.5|42560.5|42546.5|42551.5|42537.5|0
1742971800000|2025-03-26 06:50:00|42554|42540|42561.5|42547.5|42564.5|42550.5|42554|42540|0
1742972100000|2025-03-26 06:55:00|42561|42547|42564.5|42550.5|42566.5|42552.5|42560|42546|0
1742972400000|2025-03-26 07:00:00|42563.5|42549.5|42578|42564|42584|42570|42561.5|42547.5|0
1742972700000|2025-03-26 07:05:00|42578.5|42564.5|42579.5|42565.5|42582|42568|42575|42561|0
1742973000000|2025-03-26 07:10:00|42580|42566|42576|42562|42580.5|42566.5|42575.5|42561.5|0
1742973300000|2025-03-26 07:15:00|42575.5|42561.5|42595.5|42581.5|42597.5|42583.5|42575.5|42561.5|0
1742973600000|2025-03-26 07:20:00|42596|42582|42596|42582|42597.5|42583.5|42589|42575|0
1742973900000|2025-03-26 07:25:00|42595.5|42581.5|42601.5|42587.5|42602|42588|42594.5|42580.5|0
1742974200000|2025-03-26 07:30:00|42601|42587|42598.5|42584.5|42601|42587|42596.5|42582.5|0
1742974500000|2025-03-26 07:35:00|42598|42584|42598.5|42584.5|42605|42591|42596.5|42582.5|0
1742974800000|2025-03-26 07:40:00|42598|42584|42594.5|42580.5|42598.5|42584.5|42593|42579|0
1742975100000|2025-03-26 07:45:00|42595|42581|42592|42578|42599.5|42585.5|42590|42576|0
1742975400000|2025-03-26 07:50:00|42591.5|42577.5|42585.5|42571.5|42592.5|42578.5|42582|42568|0
1742975700000|2025-03-26 07:55:00|42585|42571|42565|42551|42587|42573|42563.5|42549.5|0
1742976000000|2025-03-26 08:00:00|42566.5|42552.5|42568|42554|42587|42573|42564.5|42550.5|0
1742976300000|2025-03-26 08:05:00|42567.5|42553.5|42567|42553|42570|42556|42549|42535|0
1742976600000|2025-03-26 08:10:00|42568.5|42554.5|42558.5|42544.5|42571.5|42557.5|42537|42523|0
1742976900000|2025-03-26 08:15:00|42559|42545|42540.5|42526.5|42563.5|42549.5|42537|42523|0
1742977200000|2025-03-26 08:20:00|42539.5|42525.5|42544|42530|42551.5|42537.5|42536|42522|0
1742977500000|2025-03-26 08:25:00|42544.5|42530.5|42551.5|42537.5|42554.5|42540.5|42544.5|42530.5|0
1742977800000|2025-03-26 08:30:00|42552|42538|42569.5|42555.5|42570|42556|42549.5|42535.5|0
1742978100000|2025-03-26 08:35:00|42570|42556|42565.5|42551.5|42572.5|42558.5|42558.5|42544.5|0
1742978400000|2025-03-26 08:40:00|42564.5|42550.5|42571|42557|42580|42566|42562.5|42548.5|0
1742978700000|2025-03-26 08:45:00|42571.5|42557.5|42545.5|42531.5|42571.5|42557.5|42541.5|42527.5|0
1742979000000|2025-03-26 08:50:00|42545|42531|42534.5|42520.5|42554.5|42540.5|42534.5|42520.5|0
1742979300000|2025-03-26 08:55:00|42535|42521|42540.5|42526.5|42548.5|42534.5|42535|42521|0
1742979600000|2025-03-26 09:00:00|42542.5|42528.5|42538.5|42524.5|42551.5|42537.5|42535|42521|0
1742979900000|2025-03-26 09:05:00|42538|42524|42562|42548|42567.5|42553.5|42535.5|42521.5|0
1742980200000|2025-03-26 09:10:00|42564.5|42550.5|42561.5|42547.5|42567.5|42553.5|42556.5|42542.5|0
1742980500000|2025-03-26 09:15:00|42562.5|42548.5|42543.5|42529.5|42563.5|42549.5|42543.5|42529.5|0
1742980800000|2025-03-26 09:20:00|42543|42529|42535.5|42521.5|42543.5|42529.5|42533.5|42519.5|0
1742981100000|2025-03-26 09:25:00|42535|42521|42546.5|42532.5|42551.5|42537.5|42534|42520|0
1742981400000|2025-03-26 09:30:00|42547|42533|42558|42544|42558.5|42544.5|42547|42533|0
1742981700000|2025-03-26 09:35:00|42557.5|42543.5|42548|42534|42558.5|42544.5|42546|42532|0
1742982000000|2025-03-26 09:40:00|42548.5|42534.5|42536|42522|42548.5|42534.5|42533.5|42519.5|0
1742982300000|2025-03-26 09:45:00|42536.5|42522.5|42542|42528|42542|42528|42520.5|42506.5|0
1742982600000|2025-03-26 09:50:00|42541.5|42527.5|42537|42523|42553.5|42539.5|42527.5|42513.5|0
1742982900000|2025-03-26 09:55:00|42537.5|42523.5|42524.5|42510.5|42540|42526|42523.5|42509.5|0
1742983200000|2025-03-26 10:00:00|42520.5|42506.5|42535.5|42521.5|42536.5|42522.5|42518.5|42504.5|0
1742983500000|2025-03-26 10:05:00|42536|42522|42532.5|42518.5|42537.5|42523.5|42528.5|42514.5|0
1742983800000|2025-03-26 10:10:00|42531.5|42517.5|42541.5|42527.5|42543.5|42529.5|42530.5|42516.5|0
1742984100000|2025-03-26 10:15:00|42542|42528|42551|42537|42556|42542|42541.5|42527.5|0
1742984400000|2025-03-26 10:20:00|42550.5|42536.5|42549|42535|42554.5|42540.5|42547|42533|0
1742984700000|2025-03-26 10:25:00|42550.5|42536.5|42557.5|42543.5|42561.5|42547.5|42545|42531|0
1742985000000|2025-03-26 10:30:00|42557|42543|42563.5|42549.5|42566.5|42552.5|42555.5|42541.5|0
1742985300000|2025-03-26 10:35:00|42562.5|42548.5|42579.5|42565.5|42579.5|42565.5|42562|42548|0
1742985600000|2025-03-26 10:40:00|42578.5|42564.5|42572.5|42558.5|42578.5|42564.5|42567.5|42553.5|0
1742985900000|2025-03-26 10:45:00|42572|42558|42582.5|42568.5|42583.5|42569.5|42571|42557|0
1742986200000|2025-03-26 10:50:00|42582|42568|42589.5|42575.5|42589.5|42575.5|42579.5|42565.5|0
1742986500000|2025-03-26 10:55:00|42588.5|42574.5|42602.5|42588.5|42603.5|42589.5|42588.5|42574.5|0
1742986800000|2025-03-26 11:00:00|42601.5|42587.5|42599.5|42585.5|42611|42597|42597|42583|0
1742987100000|2025-03-26 11:05:00|42600|42586|42594.5|42580.5|42603.5|42589.5|42593.5|42579.5|0
1742987400000|2025-03-26 11:10:00|42594|42580|42605.5|42591.5|42607|42593|42590.5|42576.5|0
1742987700000|2025-03-26 11:15:00|42606|42592|42603|42589|42609.5|42595.5|42599.5|42585.5|0
1742988000000|2025-03-26 11:20:00|42602|42588|42622.5|42608.5|42624.5|42610.5|42601.5|42587.5|0
1742988300000|2025-03-26 11:25:00|42623.5|42609.5|42622.5|42608.5|42630|42616|42616.5|42602.5|0
1742988600000|2025-03-26 11:30:00|42623|42609|42627.5|42613.5|42629|42615|42618|42604|0
1742988900000|2025-03-26 11:35:00|42628|42614|42630.5|42616.5|42634.5|42620.5|42625|42611|0
1742989200000|2025-03-26 11:40:00|42630|42616|42632.5|42618.5|42637.5|42623.5|42624.5|42610.5|0
1742989500000|2025-03-26 11:45:00|42633|42619|42641.5|42627.5|42641.5|42627.5|42633|42619|0
1742989800000|2025-03-26 11:50:00|42641|42627|42638.5|42624.5|42649|42635|42636|42622|0
1742990100000|2025-03-26 11:55:00|42639|42625|42643|42629|42643|42629|42635|42621|0
1742990400000|2025-03-26 12:00:00|42638.5|42624.5|42630.5|42616.5|42641|42627|42629.5|42615.5|0
1742990700000|2025-03-26 12:05:00|42630|42616|42624|42610|42633.5|42619.5|42623|42609|0
1742991000000|2025-03-26 12:10:00|42623.5|42609.5|42622.5|42608.5|42633|42619|42616.5|42602.5|0
1742991300000|2025-03-26 12:15:00|42622|42608|42623.5|42609.5|42625|42611|42615.5|42601.5|0
1742991600000|2025-03-26 12:20:00|42624|42610|42616|42602|42624|42610|42613.5|42599.5|0
1742991900000|2025-03-26 12:25:00|42616.5|42602.5|42626|42612|42630.5|42616.5|42616|42602|0
1742992200000|2025-03-26 12:30:00|42626.5|42612.5|42624|42610|42637.5|42623.5|42614.5|42600.5|0
1742992500000|2025-03-26 12:35:00|42624.5|42610.5|42635.5|42621.5|42635.5|42621.5|42622.5|42608.5|0
1742992800000|2025-03-26 12:40:00|42636|42622|42676|42662|42676.5|42662.5|42635.5|42621.5|0
1742993100000|2025-03-26 12:45:00|42676.5|42662.5|42677.5|42663.5|42684|42670|42667|42653|0
1742993400000|2025-03-26 12:50:00|42676.5|42662.5|42662|42648|42678.5|42664.5|42658|42644|0
1742993700000|2025-03-26 12:55:00|42660.5|42646.5|42663.5|42649.5|42663.5|42649.5|42653|42639|0
1742994000000|2025-03-26 13:00:00|42662.5|42648.5|42665.5|42651.5|42667.5|42653.5|42646.5|42632.5|0
1742994300000|2025-03-26 13:05:00|42666|42652|42682.5|42668.5|42688.5|42674.5|42655.5|42641.5|0
1742994600000|2025-03-26 13:10:00|42683.5|42669.5|42695.5|42681.5|42699.5|42685.5|42679|42665|0
1742994900000|2025-03-26 13:15:00|42695|42681|42657.5|42643.5|42698.5|42684.5|42656.5|42642.5|0
1742995200000|2025-03-26 13:20:00|42659|42645|42636.5|42622.5|42660.5|42646.5|42633|42619|0
1742995500000|2025-03-26 13:25:00|42637|42623|42642|42628|42642.5|42628.5|42609.5|42595.5|0
1742995800000|2025-03-26 13:30:00|42655|42641|42700|42686|42740.5|42726.5|42655|42641|0
1742996100000|2025-03-26 13:35:00|42703.5|42689.5|42772.5|42758.5|42772.5|42758.5|42697.5|42683.5|0
1742996400000|2025-03-26 13:40:00|42771.5|42757.5|42813|42799|42829.5|42815.5|42771.5|42757.5|0
1742996700000|2025-03-26 13:45:00|42816|42802|42787.5|42773.5|42827.5|42813.5|42781.5|42767.5|0
1742997000000|2025-03-26 13:50:00|42786.5|42772.5|42762|42748|42789|42775|42756|42742|0
1742997300000|2025-03-26 13:55:00|42762.5|42748.5|42749.5|42735.5|42777.5|42763.5|42727|42713|0
1742997600000|2025-03-26 14:00:00|42747.5|42733.5|42751.5|42737.5|42783.5|42769.5|42711.5|42697.5|0
1742997900000|2025-03-26 14:05:00|42749|42735|42764|42750|42798.5|42784.5|42735.5|42721.5|0
1742998200000|2025-03-26 14:10:00|42762|42748|42801.5|42787.5|42810.5|42796.5|42759|42745|0
1742998500000|2025-03-26 14:15:00|42802.5|42788.5|42774.5|42760.5|42818.5|42804.5|42771.5|42757.5|0
1742998800000|2025-03-26 14:20:00|42773|42759|42728.5|42714.5|42775.5|42761.5|42725.5|42711.5|0
1742999100000|2025-03-26 14:25:00|42732.5|42718.5|42741|42727|42746.5|42732.5|42724|42710|0
1742999400000|2025-03-26 14:30:00|42736.5|42722.5|42761|42747|42762|42748|42733|42719|0
1742999700000|2025-03-26 14:35:00|42759.5|42745.5|42777.5|42763.5|42790|42776|42752.5|42738.5|0
1743000000000|2025-03-26 14:40:00|42773.5|42759.5|42801|42787|42803.5|42789.5|42773.5|42759.5|0
1743000300000|2025-03-26 14:45:00|42802.5|42788.5|42758.5|42744.5|42804.5|42790.5|42755|42741|0
1743000600000|2025-03-26 14:50:00|42759.5|42745.5|42778.5|42764.5|42791.5|42777.5|42759.5|42745.5|0
1743000900000|2025-03-26 14:55:00|42780|42766|42768.5|42754.5|42782.5|42768.5|42760.5|42746.5|0
1743001200000|2025-03-26 15:00:00|42770|42756|42794|42780|42801|42787|42764|42750|0
1743001500000|2025-03-26 15:05:00|42796.5|42782.5|42778.5|42764.5|42796.5|42782.5|42773.5|42759.5|0
1743001800000|2025-03-26 15:10:00|42777|42763|42752.5|42738.5|42790.5|42776.5|42745.5|42731.5|0
1743002100000|2025-03-26 15:15:00|42753.5|42739.5|42701.5|42687.5|42753.5|42739.5|42697.5|42683.5|0
1743002400000|2025-03-26 15:20:00|42699|42685|42675.5|42661.5|42702.5|42688.5|42661.5|42647.5|0
1743002700000|2025-03-26 15:25:00|42675|42661|42613.5|42599.5|42676|42662|42607|42593|0
1743003000000|2025-03-26 15:30:00|42611|42597|42621.5|42607.5|42647.5|42633.5|42611|42597|0
1743003300000|2025-03-26 15:35:00|42623.5|42609.5|42653.5|42639.5|42654.5|42640.5|42622.5|42608.5|0
1743003600000|2025-03-26 15:40:00|42650|42636|42626.5|42612.5|42668|42654|42620.5|42606.5|0
1743003900000|2025-03-26 15:45:00|42625|42611|42601.5|42587.5|42625.5|42611.5|42578.5|42564.5|0
1743004200000|2025-03-26 15:50:00|42602.5|42588.5|42577|42563|42608|42594|42545.5|42531.5|0
1743004500000|2025-03-26 15:55:00|42575.5|42561.5|42545|42531|42577|42563|42501|42487|0
1743004800000|2025-03-26 16:00:00|42541.5|42527.5|42532.5|42518.5|42563|42549|42521|42507|0
1743005100000|2025-03-26 16:05:00|42532|42518|42523|42509|42562.5|42548.5|42522.5|42508.5|0
1743005400000|2025-03-26 16:10:00|42522.5|42508.5|42541.5|42527.5|42552.5|42538.5|42522.5|42508.5|0
1743005700000|2025-03-26 16:15:00|42540.5|42526.5|42536|42522|42551.5|42537.5|42526|42512|0
1743006000000|2025-03-26 16:20:00|42535.5|42521.5|42545|42531|42567.5|42553.5|42525.5|42511.5|0
1743006300000|2025-03-26 16:25:00|42545.5|42531.5|42576|42562|42580|42566|42545|42531|0
1743006600000|2025-03-26 16:30:00|42573.5|42559.5|42550.5|42536.5|42597.5|42583.5|42541|42527|0
1743006900000|2025-03-26 16:35:00|42554.5|42540.5|42538.5|42524.5|42581.5|42567.5|42537.5|42523.5|0
1743007200000|2025-03-26 16:40:00|42536|42522|42536.5|42522.5|42562.5|42548.5|42529.5|42515.5|0
1743007500000|2025-03-26 16:45:00|42535|42521|42571.5|42557.5|42573.5|42559.5|42531|42517|0
1743007800000|2025-03-26 16:50:00|42569|42555|42517|42503|42573.5|42559.5|42509.5|42495.5|0
1743008100000|2025-03-26 16:55:00|42518.5|42504.5|42487.5|42473.5|42519.5|42505.5|42474.5|42460.5|0
1743008400000|2025-03-26 17:00:00|42484.5|42470.5|42492|42478|42514|42500|42477.5|42463.5|0
1743008700000|2025-03-26 17:05:00|42490.5|42476.5|42510|42496|42510|42496|42482.5|42468.5|0
1743009000000|2025-03-26 17:10:00|42507|42493|42508.5|42494.5|42534|42520|42501.5|42487.5|0
1743009300000|2025-03-26 17:15:00|42507.5|42493.5|42445.5|42431.5|42509.5|42495.5|42433.5|42419.5|0
1743009600000|2025-03-26 17:20:00|42443.5|42429.5|42443|42429|42464.5|42450.5|42424|42410|0
1743009900000|2025-03-26 17:25:00|42444.5|42430.5|42415|42401|42448.5|42434.5|42408|42394|0
1743010200000|2025-03-26 17:30:00|42411.5|42397.5|42375.5|42361.5|42416|42402|42367|42353|0
1743010500000|2025-03-26 17:35:00|42374|42360|42397|42383|42397|42383|42363.5|42349.5|0
1743010800000|2025-03-26 17:40:00|42399|42385|42404|42390|42457.5|42443.5|42398|42384|0
1743011100000|2025-03-26 17:45:00|42400|42386|42388.5|42374.5|42424.5|42410.5|42374.5|42360.5|0
1743011400000|2025-03-26 17:50:00|42387|42373|42388.5|42374.5|42410.5|42396.5|42384.5|42370.5|0
1743011700000|2025-03-26 17:55:00|42387.5|42373.5|42381.5|42367.5|42401.5|42387.5|42379.5|42365.5|0
1743012000000|2025-03-26 18:00:00|42381|42367|42417.5|42403.5|42421.5|42407.5|42381|42367|0
1743012300000|2025-03-26 18:05:00|42418.5|42404.5|42431.5|42417.5|42434.5|42420.5|42399|42385|0
1743012600000|2025-03-26 18:10:00|42430|42416|42450.5|42436.5|42469.5|42455.5|42430|42416|0
1743012900000|2025-03-26 18:15:00|42450|42436|42439|42425|42469.5|42455.5|42439|42425|0
1743013200000|2025-03-26 18:20:00|42437.5|42423.5|42460|42446|42467|42453|42432.5|42418.5|0
1743013500000|2025-03-26 18:25:00|42459.5|42445.5|42463.5|42449.5|42481.5|42467.5|42446.5|42432.5|0
1743013800000|2025-03-26 18:30:00|42459.5|42445.5|42438.5|42424.5|42479.5|42465.5|42436|42422|0
1743014100000|2025-03-26 18:35:00|42439|42425|42439.5|42425.5|42451.5|42437.5|42426.5|42412.5|0
1743014400000|2025-03-26 18:40:00|42441.5|42427.5|42404.5|42390.5|42455.5|42441.5|42395|42381|0
1743014700000|2025-03-26 18:45:00|42405|42391|42357.5|42343.5|42425.5|42411.5|42334.5|42320.5|0
1743015000000|2025-03-26 18:50:00|42358|42344|42352.5|42338.5|42367.5|42353.5|42340.5|42326.5|0
1743015300000|2025-03-26 18:55:00|42355|42341|42340.5|42326.5|42362.5|42348.5|42331|42317|0
1743015600000|2025-03-26 19:00:00|42340|42326|42331|42317|42374.5|42360.5|42330|42316|0
1743015900000|2025-03-26 19:05:00|42329.5|42315.5|42327.5|42313.5|42352.5|42338.5|42325|42311|0
1743016200000|2025-03-26 19:10:00|42327|42313|42344|42330|42348.5|42334.5|42326.5|42312.5|0
1743016500000|2025-03-26 19:15:00|42342.5|42328.5|42388.5|42374.5|42397.5|42383.5|42339|42325|0
1743016800000|2025-03-26 19:20:00|42387.5|42373.5|42371.5|42357.5|42422.5|42408.5|42371|42357|0
1743017100000|2025-03-26 19:25:00|42372.5|42358.5|42367.5|42353.5|42397.5|42383.5|42359.5|42345.5|0
1743017400000|2025-03-26 19:30:00|42367|42353|42389|42375|42389|42375|42357|42343|0
1743017700000|2025-03-26 19:35:00|42394|42380|42367|42353|42394.5|42380.5|42360.5|42346.5|0
1743018000000|2025-03-26 19:40:00|42369|42355|42404|42390|42420.5|42406.5|42366.5|42352.5|0
1743018300000|2025-03-26 19:45:00|42405.5|42391.5|42442.5|42428.5|42443|42429|42390.5|42376.5|0
1743018600000|2025-03-26 19:50:00|42461.5|42447.5|42478.5|42464.5|42492.5|42478.5|42434.5|42420.5|0
1743018900000|2025-03-26 19:55:00|42466.5|42452.5|42436.5|42422.5|42480.5|42466.5|42423.5|42409.5|0
1743019200000|2025-03-26 20:00:00|42429.5|42415.5|42429|42415|42450.5|42436.5|42424|42410|0
1743019500000|2025-03-26 20:05:00|42428.5|42414.5|42421|42407|42432.5|42418.5|42419|42405|0
1743019800000|2025-03-26 20:10:00|42421.5|42407.5|42426.5|42412.5|42428|42414|42416.5|42402.5|0
1743020100000|2025-03-26 20:15:00|42427|42413|42426|42412|42429|42415|42407|42393|0
1743020400000|2025-03-26 20:20:00|42427|42413|42414|42400|42427|42413|42410.5|42396.5|0
1743020700000|2025-03-26 20:25:00|42413|42399|42404.5|42390.5|42413|42399|42399.5|42385.5|0
1743021000000|2025-03-26 20:30:00|42403|42389|42401.5|42387.5|42405.5|42391.5|42395.5|42381.5|0
1743021300000|2025-03-26 20:35:00|42401|42387|42396.5|42382.5|42401.5|42387.5|42389|42375|0
1743021600000|2025-03-26 20:40:00|42397.5|42383.5|42399|42385|42403.5|42389.5|42395.5|42381.5|0
1743021900000|2025-03-26 20:45:00|42398.5|42384.5|42401|42387|42403.5|42389.5|42397|42383|0
1743022200000|2025-03-26 20:50:00|42400.5|42386.5|42391.5|42377.5|42401.5|42387.5|42390|42376|0
1743022500000|2025-03-26 20:55:00|42392|42378|42411.1|42397.1|42416.5|42402.5|42389|42375|0
1743022800000|2025-03-26 21:00:00|42411.5|42397.5|42410.8|42396.8|42414.9|42400.9|42409|42395|0
1743023100000|2025-03-26 21:05:00|42409.2|42395.2|42420.7|42406.7|42420.7|42406.7|42409.2|42395.2|0
1743023400000|2025-03-26 21:10:00|42419.3|42405.3|42418.9|42404.9|42419.9|42405.9|42412.1|42398.1|0
1743023700000|2025-03-26 21:15:00|42419.2|42405.2|42386.1|42372.1|42420.8|42406.8|42364.3|42350.3|0
1743024000000|2025-03-26 21:20:00|42387.4|42373.4|42399.3|42385.3|42404.1|42390.1|42378.8|42364.8|0
1743024300000|2025-03-26 21:25:00|42404.2|42390.2|42403.1|42389.1|42422.5|42408.5|42397.9|42383.9|0
1743024600000|2025-03-26 21:30:00|42403.6|42389.6|42392.3|42378.3|42407|42393|42389.3|42375.3|0
1743024900000|2025-03-26 21:35:00|42396.5|42382.5|42393|42379|42399.5|42385.5|42386|42372|0
1743025200000|2025-03-26 21:40:00|42392.7|42378.7|42392|42378|42396.6|42382.6|42388.5|42374.5|0
1743025500000|2025-03-26 21:45:00|42391.5|42377.5|42366.2|42352.2|42395.8|42381.8|42366.2|42352.2|0
1743025800000|2025-03-26 21:50:00|42367.6|42353.6|42357.1|42343.1|42374.6|42360.6|42341.4|42327.4|0
1743026100000|2025-03-26 21:55:00|42357.3|42343.3|42350.7|42336.7|42362.5|42348.5|42344.8|42330.8|0
1743026400000|2025-03-26 22:00:00|42263.5|42249.5|42322.5|42308.5|42353|42339|42263.5|42249.5|0
1743026700000|2025-03-26 22:05:00|42324|42310|42347|42333|42376.5|42362.5|42319|42305|0
1743027000000|2025-03-26 22:10:00|42348|42334|42319.5|42305.5|42349.5|42335.5|42318.5|42304.5|0
1743027300000|2025-03-26 22:15:00|42319|42305|42277.5|42263.5|42331|42317|42277.5|42263.5|0
1743027600000|2025-03-26 22:20:00|42277|42263|42293|42279|42313|42299|42277|42263|0
1743027900000|2025-03-26 22:25:00|42294|42280|42291.7|42277.7|42295|42281|42267.2|42253.2|0
1743028200000|2025-03-26 22:30:00|42292.2|42278.2|42314.7|42300.7|42318.7|42304.7|42292.2|42278.2|0
1743028500000|2025-03-26 22:35:00|42314.2|42300.2|42324.2|42310.2|42328.2|42314.2|42305.7|42291.7|0
1743028800000|2025-03-26 22:40:00|42324.7|42310.7|42316.2|42302.2|42325.2|42311.2|42291.2|42277.2|0
1743029100000|2025-03-26 22:45:00|42316.7|42302.7|42314.2|42300.2|42330.2|42316.2|42311.2|42297.2|0
1743029400000|2025-03-26 22:50:00|42313.7|42299.7|42323.7|42309.7|42325.7|42311.7|42307.7|42293.7|0
1743029700000|2025-03-26 22:55:00|42323.2|42309.2|42306.2|42292.2|42323.2|42309.2|42302.2|42288.2|0
1743030000000|2025-03-26 23:00:00|42309.7|42295.7|42304.2|42290.2|42313.7|42299.7|42298.7|42284.7|0
1743030300000|2025-03-26 23:05:00|42303.7|42289.7|42310.2|42296.2|42316.7|42302.7|42283.2|42269.2|0
1743030600000|2025-03-26 23:10:00|42311.2|42297.2|42315.2|42301.2|42319.2|42305.2|42304.7|42290.7|0
1743030900000|2025-03-26 23:15:00|42315.7|42301.7|42330.2|42316.2|42334.2|42320.2|42315.7|42301.7|0
1743031200000|2025-03-26 23:20:00|42329.7|42315.7|42342.7|42328.7|42343.2|42329.2|42328.7|42314.7|0
1743031500000|2025-03-26 23:25:00|42343.7|42329.7|42334.2|42320.2|42347.2|42333.2|42332.7|42318.7|0
1743031800000|2025-03-26 23:30:00|42333.7|42319.7|42340.7|42326.7|42350.2|42336.2|42332.7|42318.7|0
1743032100000|2025-03-26 23:35:00|42341.2|42327.2|42352.7|42338.7|42353.2|42339.2|42340.7|42326.7|0
1743032400000|2025-03-26 23:40:00|42352.2|42338.2|42360.7|42346.7|42361.2|42347.2|42348.7|42334.7|0
1743032700000|2025-03-26 23:45:00|42360.2|42346.2|42369.2|42355.2|42374.7|42360.7|42357.2|42343.2|0
1743033000000|2025-03-26 23:50:00|42369.7|42355.7|42380.2|42366.2|42387.2|42373.2|42366.2|42352.2|0
1743033300000|2025-03-26 23:55:00|42380.7|42366.7|42376.7|42362.7|42381.7|42367.7|42370.7|42356.7|0
1743033600000|2025-03-27 00:00:00|42372.7|42358.7|42365.7|42351.7|42374.7|42360.7|42357.7|42343.7|0
1743033900000|2025-03-27 00:05:00|42365.2|42351.2|42388.2|42374.2|42388.7|42374.7|42360.7|42346.7|0
1743034200000|2025-03-27 00:10:00|42388.7|42374.7|42387.2|42373.2|42401.7|42387.7|42381.7|42367.7|0
1743034500000|2025-03-27 00:15:00|42386.7|42372.7|42369.7|42355.7|42386.7|42372.7|42364.2|42350.2|0
1743034800000|2025-03-27 00:20:00|42370.2|42356.2|42371.7|42357.7|42382.7|42368.7|42367.2|42353.2|0
1743035100000|2025-03-27 00:25:00|42372.2|42358.2|42390.7|42376.7|42406.7|42392.7|42371.7|42357.7|0
1743035400000|2025-03-27 00:30:00|42391.7|42377.7|42396.7|42382.7|42396.7|42382.7|42387.2|42373.2|0
1743035700000|2025-03-27 00:35:00|42396.2|42382.2|42400.2|42386.2|42411.7|42397.7|42391.2|42377.2|0
1743036000000|2025-03-27 00:40:00|42400.7|42386.7|42408.7|42394.7|42410.7|42396.7|42396.7|42382.7|0
1743036300000|2025-03-27 00:45:00|42407.7|42393.7|42401.7|42387.7|42416.7|42402.7|42400.7|42386.7|0
1743036600000|2025-03-27 00:50:00|42401.2|42387.2|42393.7|42379.7|42404.2|42390.2|42388.7|42374.7|0
1743036900000|2025-03-27 00:55:00|42394.2|42380.2|42393.2|42379.2|42398.2|42384.2|42390.7|42376.7|0
1743037200000|2025-03-27 01:00:00|42393.7|42379.7|42401.7|42387.7|42412.2|42398.2|42390.2|42376.2|0
1743037500000|2025-03-27 01:05:00|42401.2|42387.2|42406.2|42392.2|42412.7|42398.7|42400.7|42386.7|0
1743037800000|2025-03-27 01:10:00|42405.7|42391.7|42411.2|42397.2|42420.7|42406.7|42405.7|42391.7|0
1743038100000|2025-03-27 01:15:00|42410.7|42396.7|42414.7|42400.7|42416.2|42402.2|42405.7|42391.7|0
1743038400000|2025-03-27 01:20:00|42414.2|42400.2|42407.2|42393.2|42416.2|42402.2|42406.2|42392.2|0
1743038700000|2025-03-27 01:25:00|42407.7|42393.7|42405.7|42391.7|42412.2|42398.2|42403.7|42389.7|0
1743039000000|2025-03-27 01:30:00|42406.2|42392.2|42389.7|42375.7|42407.7|42393.7|42389.2|42375.2|0
1743039300000|2025-03-27 01:35:00|42390.2|42376.2|42388.7|42374.7|42395.7|42381.7|42382.7|42368.7|0
1743039600000|2025-03-27 01:40:00|42389.7|42375.7|42405.2|42391.2|42407.7|42393.7|42389.7|42375.7|0
1743039900000|2025-03-27 01:45:00|42404.7|42390.7|42405.2|42391.2|42405.7|42391.7|42398.7|42384.7|0
1743040200000|2025-03-27 01:50:00|42404.7|42390.7|42411.2|42397.2|42416.7|42402.7|42401.2|42387.2|0
1743040500000|2025-03-27 01:55:00|42411.7|42397.7|42414.7|42400.7|42417.2|42403.2|42409.7|42395.7|0
1743040800000|2025-03-27 02:00:00|42415.2|42401.2|42435.7|42421.7|42435.7|42421.7|42415.2|42401.2|0
1743041100000|2025-03-27 02:05:00|42435.2|42421.2|42438.7|42424.7|42439.7|42425.7|42434.7|42420.7|0
1743041400000|2025-03-27 02:10:00|42438.2|42424.2|42441.7|42427.7|42441.7|42427.7|42436.7|42422.7|0
1743041700000|2025-03-27 02:15:00|42442.2|42428.2|42450.7|42436.7|42452.7|42438.7|42438.2|42424.2|0
1743042000000|2025-03-27 02:20:00|42451.2|42437.2|42457.2|42443.2|42457.7|42443.7|42447.2|42433.2|0
1743042300000|2025-03-27 02:25:00|42458.2|42444.2|42458.2|42444.2|42466.2|42452.2|42456.2|42442.2|0
1743042600000|2025-03-27 02:30:00|42457.7|42443.7|42455.2|42441.2|42457.7|42443.7|42448.7|42434.7|0
1743042900000|2025-03-27 02:35:00|42455.7|42441.7|42452.7|42438.7|42457.2|42443.2|42449.7|42435.7|0
1743043200000|2025-03-27 02:40:00|42451.7|42437.7|42462.7|42448.7|42463.2|42449.2|42451.7|42437.7|0
1743043500000|2025-03-27 02:45:00|42463.7|42449.7|42461.7|42447.7|42463.7|42449.7|42457.2|42443.2|0
1743043800000|2025-03-27 02:50:00|42460.7|42446.7|42457.2|42443.2|42463.2|42449.2|42456.2|42442.2|0
1743044100000|2025-03-27 02:55:00|42456.7|42442.7|42457.7|42443.7|42457.7|42443.7|42454.7|42440.7|0
1743044400000|2025-03-27 03:00:00|42457.2|42443.2|42460.7|42446.7|42471.7|42457.7|42454.7|42440.7|0
1743044700000|2025-03-27 03:05:00|42461.2|42447.2|42459.7|42445.7|42462.7|42448.7|42455.7|42441.7|0
1743045000000|2025-03-27 03:10:00|42460.2|42446.2|42462.7|42448.7|42463.2|42449.2|42457.7|42443.7|0
1743045300000|2025-03-27 03:15:00|42461.2|42447.2|42466.7|42452.7|42471.7|42457.7|42456.7|42442.7|0
1743045600000|2025-03-27 03:20:00|42469.7|42455.7|42463.2|42449.2|42472.7|42458.7|42462.7|42448.7|0
1743045900000|2025-03-27 03:25:00|42463.7|42449.7|42472.7|42458.7|42473.7|42459.7|42463.7|42449.7|0
1743046200000|2025-03-27 03:30:00|42473.2|42459.2|42476.7|42462.7|42483.7|42469.7|42472.2|42458.2|0
1743046500000|2025-03-27 03:35:00|42475.7|42461.7|42491.7|42477.7|42497.7|42483.7|42475.7|42461.7|0
1743046800000|2025-03-27 03:40:00|42491.2|42477.2|42490.7|42476.7|42492.7|42478.7|42485.7|42471.7|0
1743047100000|2025-03-27 03:45:00|42490.2|42476.2|42494.2|42480.2|42496.2|42482.2|42490.2|42476.2|0
1743047400000|2025-03-27 03:50:00|42493.7|42479.7|42496.7|42482.7|42498.2|42484.2|42490.7|42476.7|0
1743047700000|2025-03-27 03:55:00|42495.7|42481.7|42496.7|42482.7|42500.2|42486.2|42495.2|42481.2|0
1743048000000|2025-03-27 04:00:00|42496.2|42482.2|42504.7|42490.7|42504.7|42490.7|42495.2|42481.2|0
1743048300000|2025-03-27 04:05:00|42503.7|42489.7|42512.7|42498.7|42515.2|42501.2|42503.7|42489.7|0
1743048600000|2025-03-27 04:10:00|42513.7|42499.7|42494.2|42480.2|42518.2|42504.2|42492.2|42478.2|0
1743048900000|2025-03-27 04:15:00|42494.7|42480.7|42498.7|42484.7|42499.2|42485.2|42493.7|42479.7|0
1743049200000|2025-03-27 04:20:00|42498.2|42484.2|42500.7|42486.7|42501.2|42487.2|42494.7|42480.7|0
1743049500000|2025-03-27 04:25:00|42501.2|42487.2|42504.7|42490.7|42508.7|42494.7|42499.2|42485.2|0
1743049800000|2025-03-27 04:30:00|42503.7|42489.7|42501.2|42487.2|42504.2|42490.2|42498.7|42484.7|0
1743050100000|2025-03-27 04:35:00|42501.7|42487.7|42500.2|42486.2|42509.2|42495.2|42499.7|42485.7|0
1743050400000|2025-03-27 04:40:00|42500.7|42486.7|42505.2|42491.2|42505.7|42491.7|42498.7|42484.7|0
1743050700000|2025-03-27 04:45:00|42503.7|42489.7|42506.2|42492.2|42506.7|42492.7|42500.7|42486.7|0
1743051000000|2025-03-27 04:50:00|42506.7|42492.7|42509.7|42495.7|42510.2|42496.2|42504.2|42490.2|0
1743051300000|2025-03-27 04:55:00|42510.2|42496.2|42513.2|42499.2|42514.7|42500.7|42507.7|42493.7|0
1743051600000|2025-03-27 05:00:00|42513.7|42499.7|42510.7|42496.7|42514.2|42500.2|42508.7|42494.7|0
1743051900000|2025-03-27 05:05:00|42511.2|42497.2|42503.2|42489.2|42514.7|42500.7|42499.2|42485.2|0
1743052200000|2025-03-27 05:10:00|42503.7|42489.7|42506.7|42492.7|42511.2|42497.2|42500.7|42486.7|0
1743052500000|2025-03-27 05:15:00|42506.2|42492.2|42510.7|42496.7|42511.2|42497.2|42505.7|42491.7|0
1743052800000|2025-03-27 05:20:00|42511.2|42497.2|42515.7|42501.7|42519.7|42505.7|42508.7|42494.7|0
1743053100000|2025-03-27 05:25:00|42516.2|42502.2|42514.7|42500.7|42517.2|42503.2|42513.7|42499.7|0
1743053400000|2025-03-27 05:30:00|42515.7|42501.7|42521.2|42507.2|42523.2|42509.2|42511.2|42497.2|0
1743053700000|2025-03-27 05:35:00|42521.7|42507.7|42540.7|42526.7|42545.2|42531.2|42520.2|42506.2|0
1743054000000|2025-03-27 05:40:00|42540.2|42526.2|42543.7|42529.7|42549.7|42535.7|42539.7|42525.7|0
1743054300000|2025-03-27 05:45:00|42543.2|42529.2|42525.2|42511.2|42543.7|42529.7|42524.7|42510.7|0
1743054600000|2025-03-27 05:50:00|42525.7|42511.7|42513.7|42499.7|42525.7|42511.7|42510.2|42496.2|0
1743054900000|2025-03-27 05:55:00|42514.2|42500.2|42505.7|42491.7|42514.7|42500.7|42501.7|42487.7|0
1743055200000|2025-03-27 06:00:00|42506.7|42492.7|42501.7|42487.7|42510.7|42496.7|42500.7|42486.7|0
1743055500000|2025-03-27 06:05:00|42502.2|42488.2|42523.2|42509.2|42524.7|42510.7|42500.7|42486.7|0
1743055800000|2025-03-27 06:10:00|42523.7|42509.7|42536.7|42522.7|42537.2|42523.2|42522.2|42508.2|0
1743056100000|2025-03-27 06:15:00|42536.2|42522.2|42547.7|42533.7|42547.7|42533.7|42536.2|42522.2|0
1743056400000|2025-03-27 06:20:00|42548.2|42534.2|42559.7|42545.7|42564.7|42550.7|42535.7|42521.7|0
1743056700000|2025-03-27 06:25:00|42560.2|42546.2|42560.7|42546.7|42563.7|42549.7|42551.2|42537.2|0
1743057000000|2025-03-27 06:30:00|42557.7|42543.7|42543.7|42529.7|42565.2|42551.2|42542.7|42528.7|0
1743057300000|2025-03-27 06:35:00|42544.2|42530.2|42554.7|42540.7|42555.7|42541.7|42543.7|42529.7|0
1743057600000|2025-03-27 06:40:00|42555.2|42541.2|42540.7|42526.7|42555.7|42541.7|42540.2|42526.2|0
1743057900000|2025-03-27 06:45:00|42540.2|42526.2|42527.7|42513.7|42543.7|42529.7|42525.2|42511.2|0
1743058200000|2025-03-27 06:50:00|42528.7|42514.7|42518.7|42504.7|42531.2|42517.2|42512.7|42498.7|0
1743058500000|2025-03-27 06:55:00|42518.2|42504.2|42516.7|42502.7|42522.7|42508.7|42512.7|42498.7|0
1743058800000|2025-03-27 07:00:00|42514.7|42500.7|42502.7|42488.7|42529.7|42515.7|42497.2|42483.2|0
1743059100000|2025-03-27 07:05:00|42503.7|42489.7|42515.2|42501.2|42520.2|42506.2|42495.7|42481.7|0
1743059400000|2025-03-27 07:10:00|42515.7|42501.7|42505.7|42491.7|42518.2|42504.2|42499.7|42485.7|0
1743059700000|2025-03-27 07:15:00|42504.7|42490.7|42486.2|42472.2|42504.7|42490.7|42485.7|42471.7|0
1743060000000|2025-03-27 07:20:00|42486.7|42472.7|42480.2|42466.2|42490.2|42476.2|42475.2|42461.2|0
1743060300000|2025-03-27 07:25:00|42480.7|42466.7|42485.7|42471.7|42489.7|42475.7|42477.7|42463.7|0
1743060600000|2025-03-27 07:30:00|42486.2|42472.2|42471.2|42457.2|42487.7|42473.7|42471.2|42457.2|0
1743060900000|2025-03-27 07:35:00|42471.7|42457.7|42464.2|42450.2|42479.2|42465.2|42456.7|42442.7|0
1743061200000|2025-03-27 07:40:00|42464.7|42450.7|42479.2|42465.2|42496.7|42482.7|42463.7|42449.7|0
1743061500000|2025-03-27 07:45:00|42478.7|42464.7|42486.7|42472.7|42488.7|42474.7|42471.7|42457.7|0
1743061800000|2025-03-27 07:50:00|42487.2|42473.2|42472.7|42458.7|42487.2|42473.2|42467.7|42453.7|0
1743062100000|2025-03-27 07:55:00|42472.2|42458.2|42461.2|42447.2|42472.2|42458.2|42455.7|42441.7|0
1743062400000|2025-03-27 08:00:00|42462.7|42448.7|42451.7|42437.7|42497.2|42483.2|42448.7|42434.7|0
1743062700000|2025-03-27 08:05:00|42456.2|42442.2|42403.7|42389.7|42459.2|42445.2|42401.2|42387.2|0
1743063000000|2025-03-27 08:10:00|42407.7|42393.7|42437.7|42423.7|42437.7|42423.7|42397.2|42383.2|0
1743063300000|2025-03-27 08:15:00|42437.2|42423.2|42453.2|42439.2|42461.7|42447.7|42430.7|42416.7|0
1743063600000|2025-03-27 08:20:00|42455.7|42441.7|42471.2|42457.2|42472.7|42458.7|42448.2|42434.2|0
1743063900000|2025-03-27 08:25:00|42470.2|42456.2|42480.7|42466.7|42481.7|42467.7|42449.7|42435.7|0
1743064200000|2025-03-27 08:30:00|42481.7|42467.7|42487.7|42473.7|42495.7|42481.7|42480.7|42466.7|0
1743064500000|2025-03-27 08:35:00|42488.2|42474.2|42509.2|42495.2|42519.2|42505.2|42483.2|42469.2|0
1743064800000|2025-03-27 08:40:00|42508.7|42494.7|42494.2|42480.2|42513.7|42499.7|42494.2|42480.2|0
1743065100000|2025-03-27 08:45:00|42493.7|42479.7|42491.7|42477.7|42495.2|42481.2|42478.2|42464.2|0
1743065400000|2025-03-27 08:50:00|42494.2|42480.2|42491.7|42477.7|42496.2|42482.2|42469.7|42455.7|0
1743065700000|2025-03-27 08:55:00|42492.2|42478.2|42526.2|42512.2|42529.7|42515.7|42490.7|42476.7|0
1743066000000|2025-03-27 09:00:00|42529.7|42515.7|42521.2|42507.2|42530.2|42516.2|42512.7|42498.7|0
1743066300000|2025-03-27 09:05:00|42521.7|42507.7|42499.7|42485.7|42521.7|42507.7|42496.2|42482.2|0
1743066600000|2025-03-27 09:10:00|42501.7|42487.7|42499.2|42485.2|42507.7|42493.7|42490.2|42476.2|0
1743066900000|2025-03-27 09:15:00|42498.7|42484.7|42512.2|42498.2|42515.7|42501.7|42495.7|42481.7|0
1743067200000|2025-03-27 09:20:00|42512.7|42498.7|42503.2|42489.2|42515.7|42501.7|42487.7|42473.7|0
1743067500000|2025-03-27 09:25:00|42504.2|42490.2|42523.7|42509.7|42528.2|42514.2|42498.2|42484.2|0
1743067800000|2025-03-27 09:30:00|42522.7|42508.7|42518.7|42504.7|42528.7|42514.7|42513.2|42499.2|0
1743068100000|2025-03-27 09:35:00|42519.2|42505.2|42519.7|42505.7|42527.2|42513.2|42514.7|42500.7|0
1743068400000|2025-03-27 09:40:00|42518.7|42504.7|42516.2|42502.2|42524.7|42510.7|42508.7|42494.7|0
1743068700000|2025-03-27 09:45:00|42515.7|42501.7|42531.2|42517.2|42532.7|42518.7|42515.7|42501.7|0
1743069000000|2025-03-27 09:50:00|42530.7|42516.7|42540.2|42526.2|42542.7|42528.7|42526.7|42512.7|0
1743069300000|2025-03-27 09:55:00|42540.7|42526.7|42538.7|42524.7|42543.7|42529.7|42535.7|42521.7|0
1743069600000|2025-03-27 10:00:00|42543.7|42529.7|42561.7|42547.7|42562.7|42548.7|42533.2|42519.2|0
1743069900000|2025-03-27 10:05:00|42562.2|42548.2|42552.7|42538.7|42566.2|42552.2|42546.7|42532.7|0
1743070200000|2025-03-27 10:10:00|42553.2|42539.2|42540.7|42526.7|42553.7|42539.7|42539.7|42525.7|0
1743070500000|2025-03-27 10:15:00|42541.7|42527.7|42525.7|42511.7|42544.2|42530.2|42523.2|42509.2|0
1743070800000|2025-03-27 10:20:00|42525.2|42511.2|42534.7|42520.7|42542.2|42528.2|42523.7|42509.7|0
1743071100000|2025-03-27 10:25:00|42533.7|42519.7|42527.2|42513.2|42537.2|42523.2|42520.7|42506.7|0
1743071400000|2025-03-27 10:30:00|42526.7|42512.7|42537.7|42523.7|42538.7|42524.7|42522.7|42508.7|0
1743071700000|2025-03-27 10:35:00|42538.2|42524.2|42520.2|42506.2|42542.7|42528.7|42520.2|42506.2|0
1743072000000|2025-03-27 10:40:00|42519.7|42505.7|42526.2|42512.2|42530.2|42516.2|42516.7|42502.7|0
1743072300000|2025-03-27 10:45:00|42526.7|42512.7|42508.7|42494.7|42526.7|42512.7|42502.7|42488.7|0
1743072600000|2025-03-27 10:50:00|42508.2|42494.2|42491.7|42477.7|42511.7|42497.7|42490.2|42476.2|0
1743072900000|2025-03-27 10:55:00|42492.2|42478.2|42471.7|42457.7|42492.7|42478.7|42469.7|42455.7|0
1743073200000|2025-03-27 11:00:00|42472.7|42458.7|42486.7|42472.7|42498.7|42484.7|42456.7|42442.7|0
1743073500000|2025-03-27 11:05:00|42486.2|42472.2|42510.7|42496.7|42511.7|42497.7|42485.2|42471.2|0
1743073800000|2025-03-27 11:10:00|42511.2|42497.2|42466.7|42452.7|42511.7|42497.7|42458.2|42444.2|0
1743074100000|2025-03-27 11:15:00|42467.2|42453.2|42459.2|42445.2|42474.2|42460.2|42453.7|42439.7|0
1743074400000|2025-03-27 11:20:00|42458.7|42444.7|42448.7|42434.7|42465.7|42451.7|42440.7|42426.7|0
1743074700000|2025-03-27 11:25:00|42448.2|42434.2|42427.7|42413.7|42450.7|42436.7|42422.2|42408.2|0
1743075000000|2025-03-27 11:30:00|42426.7|42412.7|42438.7|42424.7|42444.7|42430.7|42426.7|42412.7|0
1743075300000|2025-03-27 11:35:00|42439.2|42425.2|42478.7|42464.7|42481.2|42467.2|42439.2|42425.2|0
1743075600000|2025-03-27 11:40:00|42479.2|42465.2|42470.2|42456.2|42480.7|42466.7|42456.7|42442.7|0
1743075900000|2025-03-27 11:45:00|42472.2|42458.2|42493.7|42479.7|42497.7|42483.7|42467.7|42453.7|0
1743076200000|2025-03-27 11:50:00|42492.2|42478.2|42475.7|42461.7|42496.7|42482.7|42472.2|42458.2|0
1743076500000|2025-03-27 11:55:00|42474.7|42460.7|42492.7|42478.7|42503.2|42489.2|42474.7|42460.7|0
1743076800000|2025-03-27 12:00:00|42489.7|42475.7|42470.7|42456.7|42496.7|42482.7|42469.7|42455.7|0
1743077100000|2025-03-27 12:05:00|42471.7|42457.7|42482.7|42468.7|42484.2|42470.2|42460.2|42446.2|0
1743077400000|2025-03-27 12:10:00|42482.2|42468.2|42478.2|42464.2|42491.2|42477.2|42472.7|42458.7|0
1743077700000|2025-03-27 12:15:00|42477.2|42463.2|42475.2|42461.2|42482.7|42468.7|42471.2|42457.2|0
1743078000000|2025-03-27 12:20:00|42474.7|42460.7|42483.7|42469.7|42483.7|42469.7|42462.7|42448.7|0
1743078300000|2025-03-27 12:25:00|42483.2|42469.2|42481.7|42467.7|42491.7|42477.7|42466.2|42452.2|0
1743078600000|2025-03-27 12:30:00|42482.2|42468.2|42498.7|42484.7|42521.2|42507.2|42478.2|42464.2|0
1743078900000|2025-03-27 12:35:00|42500.7|42486.7|42498.7|42484.7|42523.7|42509.7|42493.7|42479.7|0
1743079200000|2025-03-27 12:40:00|42501.2|42487.2|42476.7|42462.7|42503.2|42489.2|42470.7|42456.7|0
1743079500000|2025-03-27 12:45:00|42474.7|42460.7|42470.7|42456.7|42483.7|42469.7|42457.7|42443.7|0
1743079800000|2025-03-27 12:50:00|42471.2|42457.2|42466.2|42452.2|42472.2|42458.2|42449.7|42435.7|0
1743080100000|2025-03-27 12:55:00|42465.7|42451.7|42473.2|42459.2|42483.2|42469.2|42461.7|42447.7|0
1743080400000|2025-03-27 13:00:00|42470.7|42456.7|42474.2|42460.2|42481.2|42467.2|42458.7|42444.7|0
1743080700000|2025-03-27 13:05:00|42474.7|42460.7|42467.7|42453.7|42491.7|42477.7|42461.2|42447.2|0
1743081000000|2025-03-27 13:10:00|42468.7|42454.7|42429.7|42415.7|42469.7|42455.7|42426.2|42412.2|0
1743081300000|2025-03-27 13:15:00|42428.2|42414.2|42425.2|42411.2|42432.7|42418.7|42417.7|42403.7|0
1743081600000|2025-03-27 13:20:00|42425.7|42411.7|42392.7|42378.7|42428.7|42414.7|42389.2|42375.2|0
1743081900000|2025-03-27 13:25:00|42393.7|42379.7|42385.7|42371.7|42402.7|42388.7|42367.7|42353.7|0
1743082200000|2025-03-27 13:30:00|42382.2|42368.2|42277.7|42263.7|42391.7|42377.7|42251.7|42237.7|0
1743082500000|2025-03-27 13:35:00|42279.7|42265.7|42240.7|42226.7|42286.7|42272.7|42227.7|42213.7|0
1743082800000|2025-03-27 13:40:00|42241.2|42227.2|42170.7|42156.7|42255.7|42241.7|42154.7|42140.7|0
1743083100000|2025-03-27 13:45:00|42171.2|42157.2|42259.2|42245.2|42274.7|42260.7|42171.2|42157.2|0
1743083400000|2025-03-27 13:50:00|42261.7|42247.7|42353.7|42339.7|42362.7|42348.7|42261.2|42247.2|0
1743083700000|2025-03-27 13:55:00|42355.7|42341.7|42399.2|42385.2|42401.7|42387.7|42348.2|42334.2|0
1743084000000|2025-03-27 14:00:00|42398.7|42384.7|42415.7|42401.7|42445.7|42431.7|42396.2|42382.2|0
1743084300000|2025-03-27 14:05:00|42420.7|42406.7|42408.2|42394.2|42424.7|42410.7|42366.7|42352.7|0
1743084600000|2025-03-27 14:10:00|42407.7|42393.7|42442.7|42428.7|42456.2|42442.2|42353.7|42339.7|0
1743084900000|2025-03-27 14:15:00|42444.2|42430.2|42491.2|42477.2|42499.7|42485.7|42422.7|42408.7|0
1743085200000|2025-03-27 14:20:00|42495.7|42481.7|42460.2|42446.2|42495.7|42481.7|42436.7|42422.7|0
1743085500000|2025-03-27 14:25:00|42462.7|42448.7|42483.2|42469.2|42492.7|42478.7|42453.2|42439.2|0
1743085800000|2025-03-27 14:30:00|42485.2|42471.2|42490.7|42476.7|42493.7|42479.7|42460.7|42446.7|0
1743086100000|2025-03-27 14:35:00|42492.2|42478.2|42500.7|42486.7|42518.7|42504.7|42474.7|42460.7|0
1743086400000|2025-03-27 14:40:00|42502.7|42488.7|42509.2|42495.2|42529.2|42515.2|42494.2|42480.2|0
1743086700000|2025-03-27 14:45:00|42510.2|42496.2|42460.7|42446.7|42515.7|42501.7|42450.7|42436.7|0
1743087000000|2025-03-27 14:50:00|42464.7|42450.7|42460.7|42446.7|42476.2|42462.2|42443.7|42429.7|0
1743087300000|2025-03-27 14:55:00|42463.7|42449.7|42473.7|42459.7|42473.7|42459.7|42431.7|42417.7|0
1743087600000|2025-03-27 15:00:00|42480.7|42466.7|42478.7|42464.7|42492.7|42478.7|42452.7|42438.7|0
1743087900000|2025-03-27 15:05:00|42479.7|42465.7|42435.7|42421.7|42485.2|42471.2|42433.7|42419.7|0
1743088200000|2025-03-27 15:10:00|42435.2|42421.2|42493.7|42479.7|42497.7|42483.7|42432.2|42418.2|0
1743088500000|2025-03-27 15:15:00|42493.2|42479.2|42496.7|42482.7|42507.2|42493.2|42463.7|42449.7|0
1743088800000|2025-03-27 15:20:00|42497.2|42483.2|42456.7|42442.7|42497.2|42483.2|42442.7|42428.7|0
1743089100000|2025-03-27 15:25:00|42457.7|42443.7|42417.7|42403.7|42461.7|42447.7|42412.7|42398.7|0
1743089400000|2025-03-27 15:30:00|42415.7|42401.7|42366.7|42352.7|42415.7|42401.7|42363.7|42349.7|0
1743089700000|2025-03-27 15:35:00|42369.7|42355.7|42343.2|42329.2|42383.2|42369.2|42330.7|42316.7|0
1743090000000|2025-03-27 15:40:00|42343.7|42329.7|42324.7|42310.7|42349.7|42335.7|42309.2|42295.2|0
1743090300000|2025-03-27 15:45:00|42327.7|42313.7|42306.2|42292.2|42328.2|42314.2|42298.7|42284.7|0
1743090600000|2025-03-27 15:50:00|42306.7|42292.7|42323.7|42309.7|42345.7|42331.7|42304.7|42290.7|0
1743090900000|2025-03-27 15:55:00|42320.7|42306.7|42311.2|42297.2|42320.7|42306.7|42300.7|42286.7|0
1743091200000|2025-03-27 16:00:00|42313.7|42299.7|42357.2|42343.2|42357.2|42343.2|42305.7|42291.7|0
1743091500000|2025-03-27 16:05:00|42356.7|42342.7|42402.7|42388.7|42412.7|42398.7|42355.7|42341.7|0
1743091800000|2025-03-27 16:10:00|42402.2|42388.2|42368.7|42354.7|42402.2|42388.2|42352.2|42338.2|0
1743092100000|2025-03-27 16:15:00|42370.2|42356.2|42409.7|42395.7|42420.2|42406.2|42364.7|42350.7|0
1743092400000|2025-03-27 16:20:00|42408.7|42394.7|42411.7|42397.7|42431.2|42417.2|42407.7|42393.7|0
1743092700000|2025-03-27 16:25:00|42409.7|42395.7|42379.2|42365.2|42411.7|42397.7|42371.7|42357.7|0
1743093000000|2025-03-27 16:30:00|42380.2|42366.2|42383.7|42369.7|42420.7|42406.7|42376.2|42362.2|0
1743093300000|2025-03-27 16:35:00|42382.2|42368.2|42363.7|42349.7|42388.7|42374.7|42349.7|42335.7|0
1743093600000|2025-03-27 16:40:00|42365.2|42351.2|42362.2|42348.2|42382.7|42368.7|42355.7|42341.7|0
1743093900000|2025-03-27 16:45:00|42360.7|42346.7|42288.7|42274.7|42373.7|42359.7|42287.7|42273.7|0
1743094200000|2025-03-27 16:50:00|42283.2|42269.2|42278.7|42264.7|42291.2|42277.2|42262.7|42248.7|0
1743094500000|2025-03-27 16:55:00|42277.7|42263.7|42231.7|42217.7|42280.2|42266.2|42231.7|42217.7|0
1743094800000|2025-03-27 17:00:00|42232.2|42218.2|42256.7|42242.7|42264.2|42250.2|42213.7|42199.7|0
1743095100000|2025-03-27 17:05:00|42254.7|42240.7|42283.7|42269.7|42293.2|42279.2|42246.7|42232.7|0
1743095400000|2025-03-27 17:10:00|42282.7|42268.7|42329.7|42315.7|42330.2|42316.2|42268.7|42254.7|0
1743095700000|2025-03-27 17:15:00|42329.2|42315.2|42311.7|42297.7|42340.7|42326.7|42306.2|42292.2|0
1743096000000|2025-03-27 17:20:00|42310.2|42296.2|42320.7|42306.7|42330.2|42316.2|42302.2|42288.2|0
1743096300000|2025-03-27 17:25:00|42320.2|42306.2|42261.7|42247.7|42321.2|42307.2|42257.7|42243.7|0
1743096600000|2025-03-27 17:30:00|42258.2|42244.2|42275.7|42261.7|42294.7|42280.7|42256.2|42242.2|0
1743096900000|2025-03-27 17:35:00|42275.2|42261.2|42262.7|42248.7|42284.7|42270.7|42237.7|42223.7|0
1743097200000|2025-03-27 17:40:00|42261.2|42247.2|42239.2|42225.2|42272.2|42258.2|42233.2|42219.2|0
1743097500000|2025-03-27 17:45:00|42238.7|42224.7|42281.7|42267.7|42281.7|42267.7|42238.2|42224.2|0
1743097800000|2025-03-27 17:50:00|42282.2|42268.2|42215.7|42201.7|42294.7|42280.7|42214.7|42200.7|0
1743098100000|2025-03-27 17:55:00|42215.2|42201.2|42236.7|42222.7|42244.2|42230.2|42208.7|42194.7|0
1743098400000|2025-03-27 18:00:00|42240.7|42226.7|42282.7|42268.7|42285.2|42271.2|42238.7|42224.7|0
1743098700000|2025-03-27 18:05:00|42283.2|42269.2|42315.7|42301.7|42339.7|42325.7|42283.2|42269.2|0
1743099000000|2025-03-27 18:10:00|42311.7|42297.7|42366.2|42352.2|42371.2|42357.2|42311.7|42297.7|0
1743099300000|2025-03-27 18:15:00|42368.7|42354.7|42355.2|42341.2|42380.7|42366.7|42338.7|42324.7|0
1743099600000|2025-03-27 18:20:00|42355.7|42341.7|42333.7|42319.7|42377.7|42363.7|42332.7|42318.7|0
1743099900000|2025-03-27 18:25:00|42331.7|42317.7|42327.7|42313.7|42348.7|42334.7|42317.2|42303.2|0
1743100200000|2025-03-27 18:30:00|42323.7|42309.7|42339.7|42325.7|42343.2|42329.2|42308.7|42294.7|0
1743100500000|2025-03-27 18:35:00|42340.2|42326.2|42357.7|42343.7|42371.7|42357.7|42338.7|42324.7|0
1743100800000|2025-03-27 18:40:00|42359.2|42345.2|42353.7|42339.7|42383.7|42369.7|42349.7|42335.7|0
1743101100000|2025-03-27 18:45:00|42358.7|42344.7|42379.7|42365.7|42382.7|42368.7|42355.7|42341.7|0
1743101400000|2025-03-27 18:50:00|42378.7|42364.7|42377.7|42363.7|42398.7|42384.7|42359.7|42345.7|0
1743101700000|2025-03-27 18:55:00|42379.7|42365.7|42289.2|42275.2|42379.7|42365.7|42280.7|42266.7|0
1743102000000|2025-03-27 19:00:00|42289.7|42275.7|42332.2|42318.2|42355.2|42341.2|42283.7|42269.7|0
1743102300000|2025-03-27 19:05:00|42328.7|42314.7|42352.2|42338.2|42357.7|42343.7|42302.2|42288.2|0
1743102600000|2025-03-27 19:10:00|42352.7|42338.7|42398.2|42384.2|42398.7|42384.7|42350.2|42336.2|0
1743102900000|2025-03-27 19:15:00|42397.7|42383.7|42422.7|42408.7|42431.7|42417.7|42386.2|42372.2|0
1743103200000|2025-03-27 19:20:00|42426.7|42412.7|42455.7|42441.7|42462.2|42448.2|42415.7|42401.7|0
1743103500000|2025-03-27 19:25:00|42452.7|42438.7|42455.7|42441.7|42456.7|42442.7|42430.7|42416.7|0
1743103800000|2025-03-27 19:30:00|42456.7|42442.7|42429.7|42415.7|42456.7|42442.7|42394.7|42380.7|0
1743104100000|2025-03-27 19:35:00|42428.2|42414.2|42378.2|42364.2|42429.7|42415.7|42376.2|42362.2|0
1743104400000|2025-03-27 19:40:00|42382.2|42368.2|42390.2|42376.2|42407.7|42393.7|42365.7|42351.7|0
1743104700000|2025-03-27 19:45:00|42387.7|42373.7|42407.7|42393.7|42412.2|42398.2|42378.2|42364.2|0
1743105000000|2025-03-27 19:50:00|42400.2|42386.2|42363.2|42349.2|42400.2|42386.2|42325.2|42311.2|0
1743105300000|2025-03-27 19:55:00|42372.7|42358.7|42300.2|42286.2|42376.7|42362.7|42283.2|42269.2|0
1743105600000|2025-03-27 20:00:00|42305.2|42291.2|42320.7|42306.7|42338.7|42324.7|42302.7|42288.7|0
1743105900000|2025-03-27 20:05:00|42321.7|42307.7|42334.7|42320.7|42341.2|42327.2|42321.7|42307.7|0
1743106200000|2025-03-27 20:10:00|42334.2|42320.2|42321.2|42307.2|42343.2|42329.2|42321.2|42307.2|0
1743106500000|2025-03-27 20:15:00|42323.7|42309.7|42316.7|42302.7|42323.7|42309.7|42315.2|42301.2|0
1743106800000|2025-03-27 20:20:00|42318.2|42304.2|42309.7|42295.7|42320.7|42306.7|42302.2|42288.2|0
1743107100000|2025-03-27 20:25:00|42310.2|42296.2|42323.7|42309.7|42327.2|42313.2|42307.7|42293.7|0
1743107400000|2025-03-27 20:30:00|42323.2|42309.2|42318.7|42304.7|42326.7|42312.7|42314.7|42300.7|0
1743107700000|2025-03-27 20:35:00|42318.2|42304.2|42328.7|42314.7|42332.2|42318.2|42318.2|42304.2|0
1743108000000|2025-03-27 20:40:00|42328.2|42314.2|42325.7|42311.7|42330.2|42316.2|42324.7|42310.7|0
1743108300000|2025-03-27 20:45:00|42326.2|42312.2|42324.7|42310.7|42331.2|42317.2|42324.7|42310.7|0
1743108600000|2025-03-27 20:50:00|42324.2|42310.2|42325.7|42311.7|42327.7|42313.7|42321.7|42307.7|0
1743108900000|2025-03-27 20:55:00|42325.2|42311.2|42312.2|42298.2|42325.2|42311.2|42307.7|42293.7|0
1743109200000|2025-03-27 21:00:00|42314.9|42300.9|42302|42288|42316.6|42302.6|42302|42288|0
1743109500000|2025-03-27 21:05:00|42303.3|42289.3|42304.3|42290.3|42304.9|42290.9|42297.3|42283.3|0
1743109800000|2025-03-27 21:10:00|42303.4|42289.4|42302.9|42288.9|42303.4|42289.4|42302.6|42288.6|0
1743110100000|2025-03-27 21:15:00|42303|42289|42303.1|42289.1|42303.5|42289.5|42302.6|42288.6|0
1743110400000|2025-03-27 21:20:00|42303.2|42289.2|42305.1|42291.1|42305.1|42291.1|42302.9|42288.9|0
1743110700000|2025-03-27 21:25:00|42305|42291|42304.6|42290.6|42305|42291|42302.8|42288.8|0
1743111000000|2025-03-27 21:30:00|42304.3|42290.3|42303.2|42289.2|42305.7|42291.7|42303.2|42289.2|0
1743111300000|2025-03-27 21:35:00|42303.3|42289.3|42305.6|42291.6|42305.6|42291.6|42303.2|42289.2|0
1743111600000|2025-03-27 21:40:00|42305.7|42291.7|42306.6|42292.6|42306.6|42292.6|42305.7|42291.7|0
1743111900000|2025-03-27 21:45:00|42306.5|42292.5|42306.2|42292.2|42306.7|42292.7|42306.2|42292.2|0
1743112200000|2025-03-27 21:50:00|42305.1|42291.1|42305.1|42291.1|42305.7|42291.7|42305.1|42291.1|0
1743112500000|2025-03-27 21:55:00|42304.6|42290.6|42305.4|42291.4|42306|42292|42301.6|42287.6|0
1743112800000|2025-03-27 22:00:00|42298.7|42284.7|42311.7|42297.7|42322.2|42308.2|42293.7|42279.7|0
1743113100000|2025-03-27 22:05:00|42309.2|42295.2|42306.6|42292.6|42325.1|42311.1|42305.6|42291.6|0
1743113400000|2025-03-27 22:10:00|42302.6|42288.6|42309.1|42295.1|42313.1|42299.1|42301.6|42287.6|0
1743113700000|2025-03-27 22:15:00|42308.6|42294.6|42315.6|42301.6|42318.6|42304.6|42303.6|42289.6|0
1743114000000|2025-03-27 22:20:00|42315.1|42301.1|42319.6|42305.6|42322.1|42308.1|42312.6|42298.6|0
1743114300000|2025-03-27 22:25:00|42319.1|42305.1|42313.6|42299.6|42321.6|42307.6|42312.6|42298.6|0
1743114600000|2025-03-27 22:30:00|42314.6|42300.6|42316.1|42302.1|42320.6|42306.6|42311.6|42297.6|0
1743114900000|2025-03-27 22:35:00|42315.6|42301.6|42324.6|42310.6|42325.6|42311.6|42314.1|42300.1|0
1743115200000|2025-03-27 22:40:00|42324.1|42310.1|42322.6|42308.6|42324.6|42310.6|42320.6|42306.6|0
1743115500000|2025-03-27 22:45:00|42321.1|42307.1|42316.6|42302.6|42322.6|42308.6|42315.6|42301.6|0
1743115800000|2025-03-27 22:50:00|42317.1|42303.1|42308.6|42294.6|42318.6|42304.6|42308.6|42294.6|0
1743116100000|2025-03-27 22:55:00|42308.1|42294.1|42301.6|42287.6|42310.1|42296.1|42301.6|42287.6|0
1743116400000|2025-03-27 23:00:00|42309.6|42295.6|42284.1|42270.1|42313.1|42299.1|42281.1|42267.1|0
1743116700000|2025-03-27 23:05:00|42284.6|42270.6|42267.6|42253.6|42285.6|42271.6|42262.1|42248.1|0
1743117000000|2025-03-27 23:10:00|42268.1|42254.1|42275.1|42261.1|42278.1|42264.1|42261.6|42247.6|0
1743117300000|2025-03-27 23:15:00|42274.6|42260.6|42277.1|42263.1|42287.6|42273.6|42266.1|42252.1|0
1743117600000|2025-03-27 23:20:00|42277.6|42263.6|42278.1|42264.1|42284.1|42270.1|42274.1|42260.1|0
1743117900000|2025-03-27 23:25:00|42278.6|42264.6|42284.1|42270.1|42285.6|42271.6|42276.6|42262.6|0
1743118200000|2025-03-27 23:30:00|42283.6|42269.6|42267.1|42253.1|42284.6|42270.6|42264.1|42250.1|0
1743118500000|2025-03-27 23:35:00|42266.6|42252.6|42264.6|42250.6|42272.6|42258.6|42260.6|42246.6|0
1743118800000|2025-03-27 23:40:00|42263.6|42249.6|42277.6|42263.6|42278.1|42264.1|42260.6|42246.6|0
1743119100000|2025-03-27 23:45:00|42277.1|42263.1|42287.6|42273.6|42287.6|42273.6|42273.1|42259.1|0
1743119400000|2025-03-27 23:50:00|42289.1|42275.1|42295.6|42281.6|42295.6|42281.6|42285.1|42271.1|0
1743119700000|2025-03-27 23:55:00|42296.1|42282.1|42296.1|42282.1|42301.6|42287.6|42292.1|42278.1|0
1743120000000|2025-03-28 00:00:00|42295.6|42281.6|42272.1|42258.1|42301.1|42287.1|42254.6|42240.6|0
1743120300000|2025-03-28 00:05:00|42271.1|42257.1|42278.6|42264.6|42282.1|42268.1|42264.1|42250.1|0
1743120600000|2025-03-28 00:10:00|42278.1|42264.1|42276.1|42262.1|42288.6|42274.6|42264.6|42250.6|0
1743120900000|2025-03-28 00:15:00|42276.6|42262.6|42300.6|42286.6|42300.6|42286.6|42274.6|42260.6|0
1743121200000|2025-03-28 00:20:00|42300.1|42286.1|42304.1|42290.1|42304.6|42290.6|42294.6|42280.6|0
1743121500000|2025-03-28 00:25:00|42304.6|42290.6|42306.1|42292.1|42308.6|42294.6|42302.1|42288.1|0
1743121800000|2025-03-28 00:30:00|42305.6|42291.6|42308.1|42294.1|42310.1|42296.1|42304.1|42290.1|0
1743122100000|2025-03-28 00:35:00|42307.6|42293.6|42313.6|42299.6|42317.6|42303.6|42302.6|42288.6|0
1743122400000|2025-03-28 00:40:00|42315.1|42301.1|42314.6|42300.6|42318.6|42304.6|42312.6|42298.6|0
1743122700000|2025-03-28 00:45:00|42314.1|42300.1|42317.6|42303.6|42318.1|42304.1|42308.1|42294.1|0
1743123000000|2025-03-28 00:50:00|42318.1|42304.1|42331.1|42317.1|42333.6|42319.6|42318.1|42304.1|0
1743123300000|2025-03-28 00:55:00|42329.1|42315.1|42329.1|42315.1|42332.1|42318.1|42323.6|42309.6|0
1743123600000|2025-03-28 01:00:00|42328.1|42314.1|42330.1|42316.1|42333.1|42319.1|42324.6|42310.6|0
1743123900000|2025-03-28 01:05:00|42329.6|42315.6|42329.1|42315.1|42332.1|42318.1|42326.6|42312.6|0
1743124200000|2025-03-28 01:10:00|42329.6|42315.6|42330.6|42316.6|42332.1|42318.1|42326.6|42312.6|0
1743124500000|2025-03-28 01:15:00|42330.1|42316.1|42339.6|42325.6|42342.1|42328.1|42330.1|42316.1|0
1743124800000|2025-03-28 01:20:00|42340.1|42326.1|42344.1|42330.1|42344.6|42330.6|42336.6|42322.6|0
1743125100000|2025-03-28 01:25:00|42344.6|42330.6|42342.6|42328.6|42344.6|42330.6|42337.1|42323.1|0
1743125400000|2025-03-28 01:30:00|42341.6|42327.6|42345.6|42331.6|42346.6|42332.6|42336.6|42322.6|0
1743125700000|2025-03-28 01:35:00|42346.1|42332.1|42345.6|42331.6|42348.1|42334.1|42342.6|42328.6|0
1743126000000|2025-03-28 01:40:00|42345.1|42331.1|42344.1|42330.1|42347.6|42333.6|42339.6|42325.6|0
1743126300000|2025-03-28 01:45:00|42343.6|42329.6|42332.6|42318.6|42343.6|42329.6|42330.6|42316.6|0
1743126600000|2025-03-28 01:50:00|42333.1|42319.1|42331.6|42317.6|42333.1|42319.1|42323.6|42309.6|0
1743126900000|2025-03-28 01:55:00|42331.1|42317.1|42318.6|42304.6|42331.1|42317.1|42316.6|42302.6|0
1743127200000|2025-03-28 02:00:00|42319.1|42305.1|42339.1|42325.1|42341.6|42327.6|42316.6|42302.6|0
1743127500000|2025-03-28 02:05:00|42339.6|42325.6|42336.6|42322.6|42339.6|42325.6|42331.1|42317.1|0
1743127800000|2025-03-28 02:10:00|42336.1|42322.1|42334.6|42320.6|42338.6|42324.6|42329.6|42315.6|0
1743128100000|2025-03-28 02:15:00|42335.1|42321.1|42343.1|42329.1|42344.1|42330.1|42334.6|42320.6|0
1743128400000|2025-03-28 02:20:00|42343.6|42329.6|42343.6|42329.6|42344.6|42330.6|42341.1|42327.1|0
1743128700000|2025-03-28 02:25:00|42344.1|42330.1|42348.6|42334.6|42348.6|42334.6|42344.1|42330.1|0
1743129000000|2025-03-28 02:30:00|42350.6|42336.6|42358.1|42344.1|42358.6|42344.6|42347.1|42333.1|0
1743129300000|2025-03-28 02:35:00|42357.6|42343.6|42354.6|42340.6|42357.6|42343.6|42351.6|42337.6|0
1743129600000|2025-03-28 02:40:00|42352.6|42338.6|42354.6|42340.6|42357.1|42343.1|42352.1|42338.1|0
1743129900000|2025-03-28 02:45:00|42354.1|42340.1|42350.6|42336.6|42355.1|42341.1|42350.1|42336.1|0
1743130200000|2025-03-28 02:50:00|42350.1|42336.1|42345.1|42331.1|42352.6|42338.6|42343.6|42329.6|0
1743130500000|2025-03-28 02:55:00|42344.6|42330.6|42343.6|42329.6|42346.6|42332.6|42341.1|42327.1|0
1743130800000|2025-03-28 03:00:00|42344.1|42330.1|42343.6|42329.6|42347.6|42333.6|42341.6|42327.6|0
1743131100000|2025-03-28 03:05:00|42345.1|42331.1|42342.1|42328.1|42348.1|42334.1|42341.6|42327.6|0
1743131400000|2025-03-28 03:10:00|42341.6|42327.6|42347.6|42333.6|42347.6|42333.6|42341.1|42327.1|0
1743131700000|2025-03-28 03:15:00|42347.1|42333.1|42343.6|42329.6|42347.6|42333.6|42342.6|42328.6|0
1743132000000|2025-03-28 03:20:00|42344.1|42330.1|42347.6|42333.6|42351.6|42337.6|42343.6|42329.6|0
1743132300000|2025-03-28 03:25:00|42349.1|42335.1|42350.6|42336.6|42352.1|42338.1|42347.1|42333.1|0
1743132600000|2025-03-28 03:30:00|42351.1|42337.1|42351.1|42337.1|42358.1|42344.1|42350.1|42336.1|0
1743132900000|2025-03-28 03:35:00|42350.6|42336.6|42341.1|42327.1|42352.6|42338.6|42331.6|42317.6|0
1743133200000|2025-03-28 03:40:00|42341.6|42327.6|42344.1|42330.1|42347.6|42333.6|42339.6|42325.6|0
1743133500000|2025-03-28 03:45:00|42344.6|42330.6|42353.1|42339.1|42353.6|42339.6|42340.6|42326.6|0
1743133800000|2025-03-28 03:50:00|42352.6|42338.6|42354.1|42340.1|42354.6|42340.6|42350.6|42336.6|0
1743134100000|2025-03-28 03:55:00|42353.6|42339.6|42366.6|42352.6|42369.1|42355.1|42353.6|42339.6|0
1743134400000|2025-03-28 04:00:00|42367.1|42353.1|42357.6|42343.6|42368.6|42354.6|42356.6|42342.6|0
1743134700000|2025-03-28 04:05:00|42357.1|42343.1|42348.6|42334.6|42358.6|42344.6|42346.6|42332.6|0
1743135000000|2025-03-28 04:10:00|42349.1|42335.1|42346.1|42332.1|42352.1|42338.1|42344.1|42330.1|0
1743135300000|2025-03-28 04:15:00|42345.6|42331.6|42344.6|42330.6|42346.6|42332.6|42339.6|42325.6|0
1743135600000|2025-03-28 04:20:00|42345.1|42331.1|42349.6|42335.6|42349.6|42335.6|42343.1|42329.1|0
1743135900000|2025-03-28 04:25:00|42350.1|42336.1|42351.1|42337.1|42353.6|42339.6|42346.6|42332.6|0
1743136200000|2025-03-28 04:30:00|42351.6|42337.6|42355.6|42341.6|42356.1|42342.1|42348.1|42334.1|0
1743136500000|2025-03-28 04:35:00|42356.1|42342.1|42354.1|42340.1|42356.6|42342.6|42350.6|42336.6|0
1743136800000|2025-03-28 04:40:00|42353.6|42339.6|42355.6|42341.6|42357.6|42343.6|42351.6|42337.6|0
1743137100000|2025-03-28 04:45:00|42356.1|42342.1|42356.1|42342.1|42358.1|42344.1|42355.6|42341.6|0
1743137400000|2025-03-28 04:50:00|42355.6|42341.6|42353.6|42339.6|42358.1|42344.1|42352.1|42338.1|0
1743137700000|2025-03-28 04:55:00|42354.1|42340.1|42357.6|42343.6|42358.1|42344.1|42351.1|42337.1|0
1743138000000|2025-03-28 05:00:00|42358.1|42344.1|42367.6|42353.6|42368.1|42354.1|42355.6|42341.6|0
1743138300000|2025-03-28 05:05:00|42368.1|42354.1|42362.1|42348.1|42368.6|42354.6|42361.6|42347.6|0
1743138600000|2025-03-28 05:10:00|42361.6|42347.6|42355.1|42341.1|42363.1|42349.1|42353.6|42339.6|0
1743138900000|2025-03-28 05:15:00|42354.6|42340.6|42357.6|42343.6|42358.6|42344.6|42354.6|42340.6|0
1743139200000|2025-03-28 05:20:00|42358.1|42344.1|42352.1|42338.1|42359.6|42345.6|42351.1|42337.1|0
1743139500000|2025-03-28 05:25:00|42352.6|42338.6|42350.6|42336.6|42353.6|42339.6|42347.6|42333.6|0
1743139800000|2025-03-28 05:30:00|42350.1|42336.1|42342.6|42328.6|42352.1|42338.1|42340.1|42326.1|0
1743140100000|2025-03-28 05:35:00|42342.1|42328.1|42345.6|42331.6|42347.6|42333.6|42340.6|42326.6|0
1743140400000|2025-03-28 05:40:00|42345.1|42331.1|42345.1|42331.1|42347.6|42333.6|42341.6|42327.6|0
1743140700000|2025-03-28 05:45:00|42345.6|42331.6|42340.6|42326.6|42345.6|42331.6|42334.6|42320.6|0
1743141000000|2025-03-28 05:50:00|42341.6|42327.6|42348.1|42334.1|42349.6|42335.6|42341.6|42327.6|0
1743141300000|2025-03-28 05:55:00|42347.1|42333.1|42351.6|42337.6|42353.1|42339.1|42345.1|42331.1|0
1743141600000|2025-03-28 06:00:00|42349.1|42335.1|42359.6|42345.6|42362.1|42348.1|42345.6|42331.6|0
1743141900000|2025-03-28 06:05:00|42359.1|42345.1|42361.6|42347.6|42362.6|42348.6|42357.1|42343.1|0
1743142200000|2025-03-28 06:10:00|42361.1|42347.1|42361.1|42347.1|42370.6|42356.6|42355.6|42341.6|0
1743142500000|2025-03-28 06:15:00|42361.6|42347.6|42363.1|42349.1|42365.1|42351.1|42357.6|42343.6|0
1743142800000|2025-03-28 06:20:00|42362.6|42348.6|42369.6|42355.6|42375.1|42361.1|42361.6|42347.6|0
1743143100000|2025-03-28 06:25:00|42370.1|42356.1|42366.6|42352.6|42370.1|42356.1|42363.1|42349.1|0
1743143400000|2025-03-28 06:30:00|42365.1|42351.1|42359.1|42345.1|42366.6|42352.6|42353.1|42339.1|0
1743143700000|2025-03-28 06:35:00|42358.6|42344.6|42356.6|42342.6|42363.1|42349.1|42356.6|42342.6|0
1743144000000|2025-03-28 06:40:00|42357.1|42343.1|42360.1|42346.1|42363.1|42349.1|42356.6|42342.6|0
1743144300000|2025-03-28 06:45:00|42360.6|42346.6|42340.6|42326.6|42361.1|42347.1|42336.6|42322.6|0
1743144600000|2025-03-28 06:50:00|42341.1|42327.1|42299.6|42285.6|42341.1|42327.1|42297.6|42283.6|0
1743144900000|2025-03-28 06:55:00|42300.1|42286.1|42284.6|42270.6|42300.1|42286.1|42278.1|42264.1|0
1743145200000|2025-03-28 07:00:00|42290.1|42276.1|42281.6|42267.6|42293.1|42279.1|42264.6|42250.6|0
1743145500000|2025-03-28 07:05:00|42282.1|42268.1|42284.6|42270.6|42290.1|42276.1|42272.6|42258.6|0
1743145800000|2025-03-28 07:10:00|42284.1|42270.1|42261.1|42247.1|42284.1|42270.1|42256.6|42242.6|0
1743146100000|2025-03-28 07:15:00|42261.6|42247.6|42276.6|42262.6|42279.6|42265.6|42256.6|42242.6|0
1743146400000|2025-03-28 07:20:00|42274.1|42260.1|42284.1|42270.1|42291.1|42277.1|42270.6|42256.6|0
1743146700000|2025-03-28 07:25:00|42283.6|42269.6|42268.6|42254.6|42284.1|42270.1|42258.6|42244.6|0
1743147000000|2025-03-28 07:30:00|42268.1|42254.1|42241.1|42227.1|42268.1|42254.1|42237.6|42223.6|0
1743147300000|2025-03-28 07:35:00|42238.6|42224.6|42239.1|42225.1|42249.1|42235.1|42230.6|42216.6|0
1743147600000|2025-03-28 07:40:00|42238.6|42224.6|42201.6|42187.6|42243.1|42229.1|42199.1|42185.1|0
1743147900000|2025-03-28 07:45:00|42206.6|42192.6|42210.6|42196.6|42226.1|42212.1|42195.6|42181.6|0
1743148200000|2025-03-28 07:50:00|42212.6|42198.6|42195.1|42181.1|42222.6|42208.6|42193.6|42179.6|0
1743148500000|2025-03-28 07:55:00|42193.6|42179.6|42169.6|42155.6|42204.1|42190.1|42169.6|42155.6|0
1743148800000|2025-03-28 08:00:00|42166.1|42152.1|42213.6|42199.6|42217.6|42203.6|42166.1|42152.1|0
1743149100000|2025-03-28 08:05:00|42208.6|42194.6|42221.6|42207.6|42224.6|42210.6|42183.1|42169.1|0
1743149400000|2025-03-28 08:10:00|42223.6|42209.6|42207.1|42193.1|42223.6|42209.6|42197.6|42183.6|0
1743149700000|2025-03-28 08:15:00|42205.1|42191.1|42221.6|42207.6|42222.1|42208.1|42193.6|42179.6|0
1743150000000|2025-03-28 08:20:00|42225.6|42211.6|42206.1|42192.1|42226.6|42212.6|42193.6|42179.6|0
1743150300000|2025-03-28 08:25:00|42208.1|42194.1|42187.1|42173.1|42210.6|42196.6|42174.6|42160.6|0
1743150600000|2025-03-28 08:30:00|42190.6|42176.6|42167.1|42153.1|42195.6|42181.6|42165.6|42151.6|0
1743150900000|2025-03-28 08:35:00|42167.6|42153.6|42209.6|42195.6|42212.1|42198.1|42162.6|42148.6|0
1743151200000|2025-03-28 08:40:00|42211.1|42197.1|42230.1|42216.1|42232.6|42218.6|42202.1|42188.1|0
1743151500000|2025-03-28 08:45:00|42230.6|42216.6|42253.1|42239.1|42255.6|42241.6|42224.6|42210.6|0
1743151800000|2025-03-28 08:50:00|42254.1|42240.1|42249.6|42235.6|42257.1|42243.1|42241.6|42227.6|0
1743152100000|2025-03-28 08:55:00|42250.1|42236.1|42237.6|42223.6|42252.6|42238.6|42231.6|42217.6|0
1743152400000|2025-03-28 09:00:00|42242.1|42228.1|42244.1|42230.1|42249.1|42235.1|42231.6|42217.6|0
1743152700000|2025-03-28 09:05:00|42245.1|42231.1|42246.1|42232.1|42255.1|42241.1|42242.1|42228.1|0
1743153000000|2025-03-28 09:10:00|42246.6|42232.6|42254.1|42240.1|42256.1|42242.1|42242.6|42228.6|0
1743153300000|2025-03-28 09:15:00|42253.1|42239.1|42254.1|42240.1|42260.6|42246.6|42250.6|42236.6|0
1743153600000|2025-03-28 09:20:00|42253.6|42239.6|42241.6|42227.6|42255.6|42241.6|42233.1|42219.1|0
1743153900000|2025-03-28 09:25:00|42242.6|42228.6|42236.6|42222.6|42242.6|42228.6|42231.6|42217.6|0
1743154200000|2025-03-28 09:30:00|42236.1|42222.1|42249.6|42235.6|42249.6|42235.6|42223.6|42209.6|0
1743154500000|2025-03-28 09:35:00|42248.6|42234.6|42245.6|42231.6|42262.6|42248.6|42238.6|42224.6|0
1743154800000|2025-03-28 09:40:00|42245.1|42231.1|42243.6|42229.6|42258.6|42244.6|42240.1|42226.1|0
1743155100000|2025-03-28 09:45:00|42243.1|42229.1|42222.1|42208.1|42243.1|42229.1|42216.6|42202.6|0
1743155400000|2025-03-28 09:50:00|42222.6|42208.6|42218.6|42204.6|42225.6|42211.6|42210.6|42196.6|0
1743155700000|2025-03-28 09:55:00|42217.6|42203.6|42232.6|42218.6|42236.1|42222.1|42212.1|42198.1|0
1743156000000|2025-03-28 10:00:00|42231.6|42217.6|42245.6|42231.6|42253.6|42239.6|42231.6|42217.6|0
1743156300000|2025-03-28 10:05:00|42248.6|42234.6|42256.6|42242.6|42261.6|42247.6|42242.6|42228.6|0
1743156600000|2025-03-28 10:10:00|42257.1|42243.1|42287.6|42273.6|42305.6|42291.6|42256.1|42242.1|0
1743156900000|2025-03-28 10:15:00|42288.1|42274.1|42291.6|42277.6|42291.6|42277.6|42280.6|42266.6|0
1743157200000|2025-03-28 10:20:00|42291.1|42277.1|42303.6|42289.6|42310.6|42296.6|42291.1|42277.1|0
1743157500000|2025-03-28 10:25:00|42304.6|42290.6|42297.6|42283.6|42310.1|42296.1|42291.1|42277.1|0
1743157800000|2025-03-28 10:30:00|42298.6|42284.6|42283.6|42269.6|42301.1|42287.1|42278.6|42264.6|0
1743158100000|2025-03-28 10:35:00|42283.1|42269.1|42295.6|42281.6|42301.6|42287.6|42281.1|42267.1|0
1743158400000|2025-03-28 10:40:00|42296.1|42282.1|42300.1|42286.1|42306.1|42292.1|42289.6|42275.6|0
1743158700000|2025-03-28 10:45:00|42300.6|42286.6|42298.1|42284.1|42308.6|42294.6|42295.1|42281.1|0
1743159000000|2025-03-28 10:50:00|42297.6|42283.6|42275.6|42261.6|42301.1|42287.1|42275.1|42261.1|0
1743159300000|2025-03-28 10:55:00|42275.1|42261.1|42279.6|42265.6|42281.6|42267.6|42270.6|42256.6|0
1743159600000|2025-03-28 11:00:00|42282.6|42268.6|42267.1|42253.1|42295.1|42281.1|42266.6|42252.6|0
1743159900000|2025-03-28 11:05:00|42267.6|42253.6|42260.6|42246.6|42271.6|42257.6|42256.6|42242.6|0
1743160200000|2025-03-28 11:10:00|42261.1|42247.1|42257.6|42243.6|42272.1|42258.1|42253.6|42239.6|0
1743160500000|2025-03-28 11:15:00|42257.1|42243.1|42278.1|42264.1|42285.1|42271.1|42256.6|42242.6|0
1743160800000|2025-03-28 11:20:00|42276.6|42262.6|42280.6|42266.6|42290.1|42276.1|42272.6|42258.6|0
1743161100000|2025-03-28 11:25:00|42279.6|42265.6|42261.1|42247.1|42285.1|42271.1|42260.6|42246.6|0
1743161400000|2025-03-28 11:30:00|42257.1|42243.1|42256.1|42242.1|42260.6|42246.6|42243.6|42229.6|0
1743161700000|2025-03-28 11:35:00|42256.6|42242.6|42254.1|42240.1|42259.6|42245.6|42236.6|42222.6|0
1743162000000|2025-03-28 11:40:00|42255.1|42241.1|42260.1|42246.1|42263.1|42249.1|42251.6|42237.6|0
1743162300000|2025-03-28 11:45:00|42263.1|42249.1|42267.6|42253.6|42273.6|42259.6|42252.6|42238.6|0
1743162600000|2025-03-28 11:50:00|42268.1|42254.1|42256.6|42242.6|42268.6|42254.6|42242.6|42228.6|0
1743162900000|2025-03-28 11:55:00|42257.1|42243.1|42281.1|42267.1|42281.6|42267.6|42257.1|42243.1|0
1743163200000|2025-03-28 12:00:00|42277.6|42263.6|42284.6|42270.6|42298.1|42284.1|42277.6|42263.6|0
1743163500000|2025-03-28 12:05:00|42283.1|42269.1|42282.1|42268.1|42287.6|42273.6|42267.6|42253.6|0
1743163800000|2025-03-28 12:10:00|42280.1|42266.1|42254.6|42240.6|42284.6|42270.6|42253.6|42239.6|0
1743164100000|2025-03-28 12:15:00|42255.6|42241.6|42266.6|42252.6|42282.1|42268.1|42255.1|42241.1|0
1743164400000|2025-03-28 12:20:00|42265.6|42251.6|42269.6|42255.6|42277.6|42263.6|42261.1|42247.1|0
1743164700000|2025-03-28 12:25:00|42266.6|42252.6|42249.6|42235.6|42269.1|42255.1|42249.6|42235.6|0
1743165000000|2025-03-28 12:30:00|42250.6|42236.6|42215.1|42201.1|42268.1|42254.1|42206.1|42192.1|0
1743165300000|2025-03-28 12:35:00|42209.6|42195.6|42182.6|42168.6|42228.6|42214.6|42182.6|42168.6|0
1743165600000|2025-03-28 12:40:00|42183.1|42169.1|42185.6|42171.6|42198.6|42184.6|42169.6|42155.6|0
1743165900000|2025-03-28 12:45:00|42186.6|42172.6|42192.1|42178.1|42199.6|42185.6|42175.6|42161.6|0
1743166200000|2025-03-28 12:50:00|42192.6|42178.6|42204.1|42190.1|42208.1|42194.1|42184.6|42170.6|0
1743166500000|2025-03-28 12:55:00|42204.6|42190.6|42164.6|42150.6|42215.1|42201.1|42164.6|42150.6|0
1743166800000|2025-03-28 13:00:00|42164.1|42150.1|42164.1|42150.1|42171.6|42157.6|42158.6|42144.6|0
1743167100000|2025-03-28 13:05:00|42163.6|42149.6|42219.1|42205.1|42238.1|42224.1|42149.1|42135.1|0
1743167400000|2025-03-28 13:10:00|42220.6|42206.6|42266.1|42252.1|42266.1|42252.1|42201.6|42187.6|0
1743167700000|2025-03-28 13:15:00|42265.1|42251.1|42272.6|42258.6|42284.1|42270.1|42252.1|42238.1|0
1743168000000|2025-03-28 13:20:00|42269.1|42255.1|42249.1|42235.1|42272.6|42258.6|42244.1|42230.1|0
1743168300000|2025-03-28 13:25:00|42250.6|42236.6|42208.1|42194.1|42250.6|42236.6|42208.1|42194.1|0
1743168600000|2025-03-28 13:30:00|42214.6|42200.6|42186.6|42172.6|42239.1|42225.1|42143.6|42129.6|0
1743168900000|2025-03-28 13:35:00|42189.6|42175.6|42224.6|42210.6|42252.6|42238.6|42179.1|42165.1|0
1743169200000|2025-03-28 13:40:00|42220.6|42206.6|42087.1|42073.1|42220.6|42206.6|42087.1|42073.1|0
1743169500000|2025-03-28 13:45:00|42087.6|42073.6|42088.6|42074.6|42117.6|42103.6|42068.1|42054.1|0
1743169800000|2025-03-28 13:50:00|42086.6|42072.6|42066.1|42052.1|42109.6|42095.6|42057.6|42043.6|0
1743170100000|2025-03-28 13:55:00|42065.6|42051.6|42018.1|42004.1|42065.6|42051.6|42009.1|41995.1|0
1743170400000|2025-03-28 14:00:00|42019.1|42005.1|42008.6|41994.6|42056.6|42042.6|41957.6|41943.6|0
1743170700000|2025-03-28 14:05:00|42010.6|41996.6|41948.6|41934.6|42015.1|42001.1|41926.6|41912.6|0
1743171000000|2025-03-28 14:10:00|41948.1|41934.1|41912.1|41898.1|41966.1|41952.1|41895.6|41881.6|0
1743171300000|2025-03-28 14:15:00|41911.1|41897.1|41891.6|41877.6|41927.6|41913.6|41886.1|41872.1|0
1743171600000|2025-03-28 14:20:00|41896.1|41882.1|41877.6|41863.6|41906.6|41892.6|41865.1|41851.1|0
1743171900000|2025-03-28 14:25:00|41876.6|41862.6|41837.6|41823.6|41887.6|41873.6|41829.6|41815.6|0
1743172200000|2025-03-28 14:30:00|41845.6|41831.6|41798.6|41784.6|41875.6|41861.6|41776.6|41762.6|0
1743172500000|2025-03-28 14:35:00|41794.6|41780.6|41808.1|41794.1|41813.6|41799.6|41743.6|41729.6|0
1743172800000|2025-03-28 14:40:00|41808.6|41794.6|41812.6|41798.6|41823.6|41809.6|41786.1|41772.1|0
1743173100000|2025-03-28 14:45:00|41806.6|41792.6|41750.6|41736.6|41821.6|41807.6|41742.6|41728.6|0
1743173400000|2025-03-28 14:50:00|41745.6|41731.6|41788.6|41774.6|41807.1|41793.1|41740.6|41726.6|0
1743173700000|2025-03-28 14:55:00|41787.6|41773.6|41746.1|41732.1|41789.6|41775.6|41729.6|41715.6|0
1743174000000|2025-03-28 15:00:00|41741.6|41727.6|41708.1|41694.1|41747.6|41733.6|41695.6|41681.6|0
1743174300000|2025-03-28 15:05:00|41706.1|41692.1|41723.6|41709.6|41758.6|41744.6|41706.1|41692.1|0
1743174600000|2025-03-28 15:10:00|41723.1|41709.1|41764.6|41750.6|41796.6|41782.6|41720.1|41706.1|0
1743174900000|2025-03-28 15:15:00|41763.1|41749.1|41748.6|41734.6|41778.6|41764.6|41732.6|41718.6|0
1743175200000|2025-03-28 15:20:00|41745.6|41731.6|41748.6|41734.6|41785.1|41771.1|41737.1|41723.1|0
1743175500000|2025-03-28 15:25:00|41747.6|41733.6|41783.1|41769.1|41795.6|41781.6|41747.6|41733.6|0
1743175800000|2025-03-28 15:30:00|41778.1|41764.1|41810.1|41796.1|41813.1|41799.1|41765.6|41751.6|0
1743176100000|2025-03-28 15:35:00|41806.6|41792.6|41841.6|41827.6|41843.6|41829.6|41801.6|41787.6|0
1743176400000|2025-03-28 15:40:00|41837.6|41823.6|41789.6|41775.6|41847.1|41833.1|41769.6|41755.6|0
1743176700000|2025-03-28 15:45:00|41785.6|41771.6|41793.6|41779.6|41801.6|41787.6|41773.6|41759.6|0
1743177000000|2025-03-28 15:50:00|41790.1|41776.1|41757.6|41743.6|41797.1|41783.1|41749.6|41735.6|0
1743177300000|2025-03-28 15:55:00|41757.1|41743.1|41744.1|41730.1|41776.1|41762.1|41743.6|41729.6|0
1743177600000|2025-03-28 16:00:00|41742.6|41728.6|41775.6|41761.6|41778.6|41764.6|41742.6|41728.6|0
1743177900000|2025-03-28 16:05:00|41774.6|41760.6|41760.6|41746.6|41798.6|41784.6|41758.6|41744.6|0
1743178200000|2025-03-28 16:10:00|41759.1|41745.1|41743.6|41729.6|41783.6|41769.6|41743.6|41729.6|0
1743178500000|2025-03-28 16:15:00|41743.1|41729.1|41674.6|41660.6|41749.6|41735.6|41672.6|41658.6|0
1743178800000|2025-03-28 16:20:00|41673.1|41659.1|41662.6|41648.6|41688.6|41674.6|41657.1|41643.1|0
1743179100000|2025-03-28 16:25:00|41661.6|41647.6|41646.6|41632.6|41670.1|41656.1|41643.6|41629.6|0
1743179400000|2025-03-28 16:30:00|41645.6|41631.6|41662.6|41648.6|41677.1|41663.1|41645.6|41631.6|0
1743179700000|2025-03-28 16:35:00|41662.1|41648.1|41661.6|41647.6|41690.1|41676.1|41652.6|41638.6|0
1743180000000|2025-03-28 16:40:00|41660.6|41646.6|41648.1|41634.1|41686.6|41672.6|41647.6|41633.6|0
1743180300000|2025-03-28 16:45:00|41647.6|41633.6|41678.6|41664.6|41690.1|41676.1|41645.6|41631.6|0
1743180600000|2025-03-28 16:50:00|41678.1|41664.1|41680.6|41666.6|41705.6|41691.6|41670.6|41656.6|0
1743180900000|2025-03-28 16:55:00|41681.6|41667.6|41628.6|41614.6|41681.6|41667.6|41621.6|41607.6|0
1743181200000|2025-03-28 17:00:00|41628.1|41614.1|41593.6|41579.6|41631.1|41617.1|41593.1|41579.1|0
1743181500000|2025-03-28 17:05:00|41591.6|41577.6|41561.6|41547.6|41595.6|41581.6|41561.6|41547.6|0
1743181800000|2025-03-28 17:10:00|41563.6|41549.6|41560.1|41546.1|41583.6|41569.6|41559.1|41545.1|0
1743182100000|2025-03-28 17:15:00|41559.6|41545.6|41583.1|41569.1|41609.6|41595.6|41553.6|41539.6|0
1743182400000|2025-03-28 17:20:00|41582.6|41568.6|41567.1|41553.1|41594.1|41580.1|41561.1|41547.1|0
1743182700000|2025-03-28 17:25:00|41561.6|41547.6|41535.6|41521.6|41566.1|41552.1|41531.1|41517.1|0
1743183000000|2025-03-28 17:30:00|41538.1|41524.1|41546.6|41532.6|41565.6|41551.6|41531.6|41517.6|0
1743183300000|2025-03-28 17:35:00|41549.1|41535.1|41555.6|41541.6|41559.6|41545.6|41525.6|41511.6|0
1743183600000|2025-03-28 17:40:00|41556.6|41542.6|41556.6|41542.6|41580.1|41566.1|41549.6|41535.6|0
1743183900000|2025-03-28 17:45:00|41554.6|41540.6|41556.1|41542.1|41587.6|41573.6|41542.6|41528.6|0
1743184200000|2025-03-28 17:50:00|41557.1|41543.1|41553.1|41539.1|41563.6|41549.6|41545.6|41531.6|0
1743184500000|2025-03-28 17:55:00|41553.6|41539.6|41606.6|41592.6|41609.1|41595.1|41550.6|41536.6|0
1743184800000|2025-03-28 18:00:00|41603.6|41589.6|41597.6|41583.6|41626.1|41612.1|41589.6|41575.6|0
1743185100000|2025-03-28 18:05:00|41598.1|41584.1|41614.6|41600.6|41616.1|41602.1|41575.6|41561.6|0
1743185400000|2025-03-28 18:10:00|41616.1|41602.1|41596.1|41582.1|41630.6|41616.6|41589.1|41575.1|0
1743185700000|2025-03-28 18:15:00|41597.6|41583.6|41614.6|41600.6|41624.1|41610.1|41591.1|41577.1|0
1743186000000|2025-03-28 18:20:00|41616.1|41602.1|41566.1|41552.1|41621.1|41607.1|41566.1|41552.1|0
1743186300000|2025-03-28 18:25:00|41564.1|41550.1|41572.6|41558.6|41587.6|41573.6|41545.1|41531.1|0
1743186600000|2025-03-28 18:30:00|41570.6|41556.6|41595.1|41581.1|41598.6|41584.6|41560.6|41546.6|0
1743186900000|2025-03-28 18:35:00|41595.6|41581.6|41546.6|41532.6|41598.6|41584.6|41545.1|41531.1|0
1743187200000|2025-03-28 18:40:00|41546.1|41532.1|41544.6|41530.6|41561.6|41547.6|41538.1|41524.1|0
1743187500000|2025-03-28 18:45:00|41543.1|41529.1|41543.6|41529.6|41557.6|41543.6|41530.1|41516.1|0
1743187800000|2025-03-28 18:50:00|41542.6|41528.6|41565.6|41551.6|41567.1|41553.1|41537.6|41523.6|0
1743188100000|2025-03-28 18:55:00|41565.1|41551.1|41592.1|41578.1|41598.6|41584.6|41562.1|41548.1|0
1743188400000|2025-03-28 19:00:00|41592.6|41578.6|41589.1|41575.1|41605.6|41591.6|41576.1|41562.1|0
1743188700000|2025-03-28 19:05:00|41586.6|41572.6|41616.1|41602.1|41625.6|41611.6|41586.6|41572.6|0
1743189000000|2025-03-28 19:10:00|41617.6|41603.6|41603.6|41589.6|41619.6|41605.6|41585.6|41571.6|0
1743189300000|2025-03-28 19:15:00|41602.6|41588.6|41605.6|41591.6|41610.1|41596.1|41573.6|41559.6|0
1743189600000|2025-03-28 19:20:00|41604.1|41590.1|41585.6|41571.6|41615.6|41601.6|41579.6|41565.6|0
1743189900000|2025-03-28 19:25:00|41586.6|41572.6|41569.6|41555.6|41591.6|41577.6|41559.6|41545.6|0
1743190200000|2025-03-28 19:30:00|41571.6|41557.6|41535.6|41521.6|41571.6|41557.6|41525.6|41511.6|0
1743190500000|2025-03-28 19:35:00|41536.6|41522.6|41547.6|41533.6|41563.6|41549.6|41535.6|41521.6|0
1743190800000|2025-03-28 19:40:00|41546.6|41532.6|41559.1|41545.1|41565.6|41551.6|41535.6|41521.6|0
1743191100000|2025-03-28 19:45:00|41562.6|41548.6|41606.1|41592.1|41606.1|41592.1|41543.6|41529.6|0
1743191400000|2025-03-28 19:50:00|41605.6|41591.6|41617.1|41603.1|41621.1|41607.1|41561.6|41547.6|0
1743191700000|2025-03-28 19:55:00|41614.6|41600.6|41563.6|41549.6|41625.1|41611.1|41550.1|41536.1|0
1743192000000|2025-03-28 20:00:00|41570.6|41556.6|41546.1|41532.1|41572.1|41558.1|41544.1|41530.1|0
1743192300000|2025-03-28 20:05:00|41546.6|41532.6|41497.1|41483.1|41546.6|41532.6|41497.1|41483.1|0
1743192600000|2025-03-28 20:10:00|41497.6|41483.6|41507.6|41493.6|41515.1|41501.1|41491.6|41477.6|0
1743192900000|2025-03-28 20:15:00|41507.1|41493.1|41484.6|41470.6|41508.1|41494.1|41463.6|41449.6|0
1743193200000|2025-03-28 20:20:00|41483.6|41469.6|41486.6|41472.6|41493.6|41479.6|41469.6|41455.6|0
1743193500000|2025-03-28 20:25:00|41487.1|41473.1|41457.6|41443.6|41487.6|41473.6|41457.1|41443.1|0
1743193800000|2025-03-28 20:30:00|41458.1|41444.1|41460.1|41446.1|41468.6|41454.6|41453.1|41439.1|0
1743194100000|2025-03-28 20:35:00|41459.6|41445.6|41454.1|41440.1|41463.6|41449.6|41446.1|41432.1|0
1743194400000|2025-03-28 20:40:00|41454.6|41440.6|41456.1|41442.1|41464.6|41450.6|41453.1|41439.1|0
1743194700000|2025-03-28 20:45:00|41455.6|41441.6|41455.6|41441.6|41461.6|41447.6|41449.1|41435.1|0
1743195000000|2025-03-28 20:50:00|41455.1|41441.1|41435.6|41421.6|41455.1|41441.1|41430.6|41416.6|0
1743195300000|2025-03-28 20:55:00|41435.1|41421.1|41422.3|41408.3|41438.1|41424.1|41422.3|41408.3|0
1743195600000|2025-03-28 21:00:00|41425|41411|41425|41411|41425|41411|41425|41411|0
1743233100000|2025-03-29 07:25:00|41428|41408|41428|41408|41428|41408|41428|41408|0
1743233700000|2025-03-29 07:35:00|41426|41406|41426|41406|41426|41406|41426|41406|0
1743235800000|2025-03-29 08:10:00|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|0
1743237900000|2025-03-29 08:45:00|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1743238800000|2025-03-29 09:00:00|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|0
1743240600000|2025-03-29 09:30:00|41424.2|41404.2|41424.2|41404.2|41424.2|41404.2|41424.2|41404.2|0
1743243000000|2025-03-29 10:10:00|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|0
1743247500000|2025-03-29 11:25:00|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|0
1743249600000|2025-03-29 12:00:00|41423|41403|41423|41403|41423|41403|41423|41403|0
1743249900000|2025-03-29 12:05:00|41422|41402|41421|41401|41422|41402|41421|41401|0
1743250800000|2025-03-29 12:20:00|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|0
1743254700000|2025-03-29 13:25:00|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|0
1743255000000|2025-03-29 13:30:00|41415.5|41395.5|41415.5|41395.5|41415.5|41395.5|41415.5|41395.5|0
1743255300000|2025-03-29 13:35:00|41412.5|41392.5|41408.5|41388.5|41412.5|41392.5|41408.5|41388.5|0
1743255600000|2025-03-29 13:40:00|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|0
1743255900000|2025-03-29 13:45:00|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|0
1743256200000|2025-03-29 13:50:00|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|0
1743256800000|2025-03-29 14:00:00|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|0
1743257100000|2025-03-29 14:05:00|41369.5|41349.5|41369|41349|41369.5|41349.5|41368.7|41348.7|0
1743257400000|2025-03-29 14:10:00|41359|41339|41353.7|41333.7|41359|41339|41353|41333|0
1743257700000|2025-03-29 14:15:00|41354|41334|41354|41334|41354|41334|41354|41334|0
1743258000000|2025-03-29 14:20:00|41356.6|41336.6|41356.7|41336.7|41356.7|41336.7|41356.6|41336.6|0
1743258300000|2025-03-29 14:25:00|41358.3|41338.3|41361.6|41341.6|41361.6|41341.6|41358.3|41338.3|0
1743258600000|2025-03-29 14:30:00|41351.6|41331.6|41341.6|41321.6|41351.6|41331.6|41341.6|41321.6|0
1743258900000|2025-03-29 14:35:00|41341.2|41321.2|41326.2|41306.2|41341.2|41321.2|41326.2|41306.2|0
1743260400000|2025-03-29 15:00:00|41327|41307|41326.5|41306.5|41327|41307|41326.5|41306.5|0
1743261000000|2025-03-29 15:10:00|41326.3|41306.3|41326.4|41306.4|41326.4|41306.4|41326.3|41306.3|0
1743263700000|2025-03-29 15:55:00|41324.7|41304.7|41298.8|41278.8|41324.7|41304.7|41298.6|41278.6|0
1743264300000|2025-03-29 16:05:00|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|0
1743264600000|2025-03-29 16:10:00|41307.7|41287.7|41307.7|41287.7|41307.7|41287.7|41307.7|41287.7|0
1743265200000|2025-03-29 16:20:00|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1743265800000|2025-03-29 16:30:00|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|0
1743266100000|2025-03-29 16:35:00|41323.7|41303.7|41323.3|41303.3|41323.7|41303.7|41323.3|41303.3|0
1743266400000|2025-03-29 16:40:00|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|0
1743269100000|2025-03-29 17:25:00|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|0
1743270300000|2025-03-29 17:45:00|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|0
1743272100000|2025-03-29 18:15:00|41324.8|41304.8|41325.4|41305.4|41325.4|41305.4|41324.8|41304.8|0
1743273300000|2025-03-29 18:35:00|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|0
1743278100000|2025-03-29 19:55:00|41324.5|41304.5|41324.5|41304.5|41324.5|41304.5|41324.5|41304.5|0
1743278700000|2025-03-29 20:05:00|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1743284100000|2025-03-29 21:35:00|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|0
1743288000000|2025-03-29 22:40:00|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|0
1743288600000|2025-03-29 22:50:00|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|0
1743290100000|2025-03-29 23:15:00|41327.6|41307.6|41327.9|41307.9|41327.9|41307.9|41327.6|41307.6|0
1743294000000|2025-03-30 00:20:00|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|0
1743297000000|2025-03-30 01:10:00|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|0
1743299400000|2025-03-30 01:50:00|41342.9|41322.9|41343.5|41323.5|41343.5|41323.5|41342.9|41322.9|0
1743300000000|2025-03-30 02:00:00|41345|41325|41345.9|41325.9|41345.9|41325.9|41345|41325|0
1743300300000|2025-03-30 02:05:00|41348.9|41328.9|41349.9|41329.9|41349.9|41329.9|41348.9|41328.9|0
1743300600000|2025-03-30 02:10:00|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|0
1743302700000|2025-03-30 02:45:00|41365.9|41345.9|41393.6|41373.6|41393.6|41373.6|41365.9|41345.9|0
1743303300000|2025-03-30 02:55:00|41390.8|41370.8|41390.8|41370.8|41390.8|41370.8|41390.8|41370.8|0
1743304200000|2025-03-30 03:10:00|41391|41371|41391|41371|41391|41371|41391|41371|0
1743304500000|2025-03-30 03:15:00|41393|41373|41395|41375|41395|41375|41393|41373|0
1743305100000|2025-03-30 03:25:00|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|0
1743306000000|2025-03-30 03:40:00|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|0
1743308100000|2025-03-30 04:15:00|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|0
1743308700000|2025-03-30 04:25:00|41396.7|41376.7|41396.7|41376.7|41396.7|41376.7|41396.7|41376.7|0
1743309000000|2025-03-30 04:30:00|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|0
1743310200000|2025-03-30 04:50:00|41404.5|41384.5|41411.5|41391.5|41411.5|41391.5|41404.5|41384.5|0
1743311100000|2025-03-30 05:05:00|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|0
1743311400000|2025-03-30 05:10:00|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|0
1743315000000|2025-03-30 06:10:00|41405.4|41385.4|41383.2|41363.2|41405.4|41385.4|41383.2|41363.2|0
1743317100000|2025-03-30 06:45:00|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|0
1743318600000|2025-03-30 07:10:00|41382|41362|41382|41362|41382|41362|41382|41362|0
1743318900000|2025-03-30 07:15:00|41376.4|41356.4|41381.2|41361.2|41381.2|41361.2|41376.4|41356.4|0
1743320100000|2025-03-30 07:35:00|41386.2|41366.2|41398.8|41378.8|41398.8|41378.8|41386.2|41366.2|0
1743321300000|2025-03-30 07:55:00|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|0
1743321600000|2025-03-30 08:00:00|41396.6|41376.6|41398.6|41378.6|41398.6|41378.6|41396.6|41376.6|0
1743322500000|2025-03-30 08:15:00|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|0
1743324300000|2025-03-30 08:45:00|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|0
1743324600000|2025-03-30 08:50:00|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|0
1743324900000|2025-03-30 08:55:00|41388.5|41368.5|41390.5|41370.5|41390.5|41370.5|41388.5|41368.5|0
1743326100000|2025-03-30 09:15:00|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|0
1743329100000|2025-03-30 10:05:00|41393.1|41373.1|41415.2|41395.2|41415.2|41395.2|41393.1|41373.1|0
1743329700000|2025-03-30 10:15:00|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|0
1743330600000|2025-03-30 10:30:00|41409.4|41389.4|41400.7|41380.7|41409.4|41389.4|41400.7|41380.7|0
1743331800000|2025-03-30 10:50:00|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|0
1743332700000|2025-03-30 11:05:00|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|0
1743335700000|2025-03-30 11:55:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1743339300000|2025-03-30 12:55:00|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|0
1743341700000|2025-03-30 13:35:00|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|0
1743342300000|2025-03-30 13:45:00|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|0
1743343500000|2025-03-30 14:05:00|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|0
1743344100000|2025-03-30 14:15:00|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|0
1743344700000|2025-03-30 14:25:00|41395|41375|41395|41375|41395|41375|41395|41375|0
1743346500000|2025-03-30 14:55:00|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|0
1743346800000|2025-03-30 15:00:00|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|0
1743347400000|2025-03-30 15:10:00|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|0
1743347700000|2025-03-30 15:15:00|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|0
1743348600000|2025-03-30 15:30:00|41387.2|41367.2|41385.2|41365.2|41387.2|41367.2|41385.2|41365.2|0
1743349200000|2025-03-30 15:40:00|41383.2|41363.2|41383.2|41363.2|41383.2|41363.2|41383.2|41363.2|0
1743350700000|2025-03-30 16:05:00|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|0
1743351000000|2025-03-30 16:10:00|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|0
1743352500000|2025-03-30 16:35:00|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|0
1743353400000|2025-03-30 16:50:00|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|0
1743356100000|2025-03-30 17:35:00|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|0
1743361200000|2025-03-30 19:00:00|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|0
1743362700000|2025-03-30 19:25:00|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|0
1743364200000|2025-03-30 19:50:00|41375|41355|41374.6|41354.6|41375|41355|41374.6|41354.6|0
1743364500000|2025-03-30 19:55:00|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|0
1743365100000|2025-03-30 20:05:00|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|0
1743367500000|2025-03-30 20:45:00|41374.6|41354.6|41374.6|41354.6|41374.6|41354.6|41374.6|41354.6|0
1743368100000|2025-03-30 20:55:00|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|0
1743368400000|2025-03-30 21:00:00|41369.8|41349.8|41369.6|41349.6|41369.8|41349.8|41369.6|41349.6|0
1743370200000|2025-03-30 21:30:00|41359.9|41339.9|41346.2|41326.2|41359.9|41339.9|41346.2|41326.2|0
1743370500000|2025-03-30 21:35:00|41343.2|41323.2|41327.9|41307.9|41343.2|41323.2|41327.9|41307.9|0
1743372000000|2025-03-30 22:00:00|41428|41408|41310.3|41290.3|41428|41408|41277.3|41257.3|0
1743372300000|2025-03-30 22:05:00|41310.8|41290.8|41314.3|41294.3|41327.3|41307.3|41305.3|41285.3|0
1743372600000|2025-03-30 22:10:00|41314.8|41294.8|41330.8|41310.8|41348.8|41328.8|41314.8|41294.8|0
1743372900000|2025-03-30 22:15:00|41328.8|41308.8|41356.3|41336.3|41361.3|41341.3|41328.8|41308.8|0
1743373200000|2025-03-30 22:20:00|41356.8|41336.8|41352.3|41332.3|41363.3|41343.3|41346.3|41326.3|0
1743373500000|2025-03-30 22:25:00|41353.8|41333.8|41362.3|41342.3|41367.8|41347.8|41352.8|41332.8|0
1743373800000|2025-03-30 22:30:00|41361.8|41341.8|41362.3|41342.3|41370.3|41350.3|41348.3|41328.3|0
1743374100000|2025-03-30 22:35:00|41362.8|41342.8|41372.3|41352.3|41374.8|41354.8|41361.3|41341.3|0
1743374400000|2025-03-30 22:40:00|41372.8|41352.8|41386.3|41366.3|41391.8|41371.8|41372.8|41352.8|0
1743374700000|2025-03-30 22:45:00|41386.8|41366.8|41394.8|41374.8|41395.3|41375.3|41383.8|41363.8|0
1743375000000|2025-03-30 22:50:00|41395.3|41375.3|41394.3|41374.3|41398.8|41378.8|41390.8|41370.8|0
1743375300000|2025-03-30 22:55:00|41393.8|41373.8|41391.8|41371.8|41393.8|41373.8|41382.3|41362.3|0
1743375600000|2025-03-30 23:00:00|41390.8|41370.8|41386.8|41366.8|41390.8|41370.8|41377.3|41357.3|0
1743375900000|2025-03-30 23:05:00|41385.8|41365.8|41384.8|41364.8|41387.8|41367.8|41377.8|41357.8|0
1743376200000|2025-03-30 23:10:00|41385.3|41365.3|41380.8|41360.8|41392.8|41372.8|41377.8|41357.8|0
1743376500000|2025-03-30 23:15:00|41380.3|41360.3|41378.8|41358.8|41385.3|41365.3|41377.3|41357.3|0
1743376800000|2025-03-30 23:20:00|41379.3|41359.3|41379.8|41359.8|41385.8|41365.8|41370.8|41350.8|0
1743377100000|2025-03-30 23:25:00|41380.3|41360.3|41366.8|41346.8|41391.8|41371.8|41353.8|41333.8|0
1743377400000|2025-03-30 23:30:00|41366.3|41346.3|41382.8|41362.8|41384.8|41364.8|41352.3|41332.3|0
1743377700000|2025-03-30 23:35:00|41382.3|41362.3|41379.3|41359.3|41383.3|41363.3|41362.3|41342.3|0
1743378000000|2025-03-30 23:40:00|41380.3|41360.3|41401.8|41381.8|41407.8|41387.8|41378.8|41358.8|0
1743378300000|2025-03-30 23:45:00|41401.3|41381.3|41395.3|41375.3|41414.8|41394.8|41393.8|41373.8|0
1743378600000|2025-03-30 23:50:00|41394.8|41374.8|41402.3|41382.3|41414.8|41394.8|41390.8|41370.8|0
1743378900000|2025-03-30 23:55:00|41402.8|41382.8|41431.3|41411.3|41431.3|41411.3|41402.8|41382.8|0
1743379200000|2025-03-31 00:00:00|41425.8|41405.8|41402.8|41382.8|41432.8|41412.8|41383.8|41363.8|0
1743379500000|2025-03-31 00:05:00|41403.8|41383.8|41402.3|41382.3|41410.8|41390.8|41392.3|41372.3|0
1743379800000|2025-03-31 00:10:00|41403.3|41383.3|41404.8|41384.8|41405.3|41385.3|41384.3|41364.3|0
1743380100000|2025-03-31 00:15:00|41405.3|41385.3|41383.8|41363.8|41405.3|41385.3|41382.3|41362.3|0
1743380400000|2025-03-31 00:20:00|41384.3|41364.3|41389.3|41369.3|41389.3|41369.3|41371.3|41351.3|0
1743380700000|2025-03-31 00:25:00|41389.8|41369.8|41392.3|41372.3|41399.8|41379.8|41380.8|41360.8|0
1743381000000|2025-03-31 00:30:00|41391.8|41371.8|41372.3|41352.3|41391.8|41371.8|41371.3|41351.3|0
1743381300000|2025-03-31 00:35:00|41371.8|41351.8|41370.3|41350.3|41373.3|41353.3|41352.8|41332.8|0
1743381600000|2025-03-31 00:40:00|41372.8|41352.8|41365.3|41345.3|41379.8|41359.8|41365.3|41345.3|0
1743381900000|2025-03-31 00:45:00|41366.3|41346.3|41372.8|41352.8|41380.8|41360.8|41364.3|41344.3|0
1743382200000|2025-03-31 00:50:00|41372.3|41352.3|41383.8|41363.8|41387.3|41367.3|41372.3|41352.3|0
1743382500000|2025-03-31 00:55:00|41383.3|41363.3|41372.3|41352.3|41385.8|41365.8|41371.3|41351.3|0
1743382800000|2025-03-31 01:00:00|41374.8|41354.8|41398.8|41378.8|41404.3|41384.3|41371.8|41351.8|0
1743383100000|2025-03-31 01:05:00|41400.8|41380.8|41405.8|41385.8|41411.8|41391.8|41395.8|41375.8|0
1743383400000|2025-03-31 01:10:00|41404.8|41384.8|41407.8|41387.8|41415.3|41395.3|41402.8|41382.8|0
1743383700000|2025-03-31 01:15:00|41408.8|41388.8|41403.3|41383.3|41413.8|41393.8|41399.3|41379.3|0
1743384000000|2025-03-31 01:20:00|41403.8|41383.8|41428.3|41408.3|41429.3|41409.3|41398.8|41378.8|0
1743384300000|2025-03-31 01:25:00|41428.8|41408.8|41422.3|41402.3|41432.8|41412.8|41416.3|41396.3|0
1743384600000|2025-03-31 01:30:00|41423.8|41403.8|41405.3|41385.3|41423.8|41403.8|41401.8|41381.8|0
1743384900000|2025-03-31 01:35:00|41406.3|41386.3|41382.3|41362.3|41406.3|41386.3|41378.8|41358.8|0
1743385200000|2025-03-31 01:40:00|41382.8|41362.8|41385.8|41365.8|41400.3|41380.3|41381.8|41361.8|0
1743385500000|2025-03-31 01:45:00|41382.8|41362.8|41390.8|41370.8|41395.8|41375.8|41381.8|41361.8|0
1743385800000|2025-03-31 01:50:00|41391.3|41371.3|41391.3|41371.3|41395.8|41375.8|41384.8|41364.8|0
1743386100000|2025-03-31 01:55:00|41389.8|41369.8|41384.3|41364.3|41392.8|41372.8|41381.8|41361.8|0
1743386400000|2025-03-31 02:00:00|41386.3|41366.3|41361.8|41341.8|41386.3|41366.3|41355.3|41335.3|0
1743386700000|2025-03-31 02:05:00|41361.3|41341.3|41369.8|41349.8|41370.3|41350.3|41359.8|41339.8|0
1743387000000|2025-03-31 02:10:00|41370.3|41350.3|41408.8|41388.8|41408.8|41388.8|41370.3|41350.3|0
1743387300000|2025-03-31 02:15:00|41408.3|41388.3|41420.8|41400.8|41431.3|41411.3|41408.3|41388.3|0
1743387600000|2025-03-31 02:20:00|41420.3|41400.3|41407.8|41387.8|41420.3|41400.3|41405.8|41385.8|0
1743387900000|2025-03-31 02:25:00|41407.3|41387.3|41406.3|41386.3|41410.8|41390.8|41403.8|41383.8|0
1743388200000|2025-03-31 02:30:00|41405.8|41385.8|41392.8|41372.8|41408.3|41388.3|41392.8|41372.8|0
1743388500000|2025-03-31 02:35:00|41392.3|41372.3|41383.8|41363.8|41394.8|41374.8|41383.8|41363.8|0
1743388800000|2025-03-31 02:40:00|41385.3|41365.3|41383.8|41363.8|41393.8|41373.8|41382.8|41362.8|0
1743389100000|2025-03-31 02:45:00|41384.3|41364.3|41384.8|41364.8|41387.3|41367.3|41377.8|41357.8|0
1743389400000|2025-03-31 02:50:00|41384.3|41364.3|41378.8|41358.8|41386.3|41366.3|41375.8|41355.8|0
1743389700000|2025-03-31 02:55:00|41378.3|41358.3|41383.3|41363.3|41385.8|41365.8|41376.3|41356.3|0
1743390000000|2025-03-31 03:00:00|41383.8|41363.8|41373.8|41353.8|41388.3|41368.3|41371.3|41351.3|0
1743390300000|2025-03-31 03:05:00|41374.3|41354.3|41360.8|41340.8|41375.8|41355.8|41357.3|41337.3|0
1743390600000|2025-03-31 03:10:00|41361.3|41341.3|41350.8|41330.8|41362.8|41342.8|41350.3|41330.3|0
1743390900000|2025-03-31 03:15:00|41349.8|41329.8|41351.8|41331.8|41355.3|41335.3|41343.3|41323.3|0
1743391200000|2025-03-31 03:20:00|41351.3|41331.3|41361.8|41341.8|41363.3|41343.3|41350.8|41330.8|0
1743391500000|2025-03-31 03:25:00|41362.3|41342.3|41372.3|41352.3|41377.3|41357.3|41362.3|41342.3|0
1743391800000|2025-03-31 03:30:00|41373.3|41353.3|41370.3|41350.3|41374.3|41354.3|41358.3|41338.3|0
1743392100000|2025-03-31 03:35:00|41372.3|41352.3|41367.8|41347.8|41373.3|41353.3|41357.8|41337.8|0
1743392400000|2025-03-31 03:40:00|41370.3|41350.3|41381.8|41361.8|41384.3|41364.3|41368.8|41348.8|0
1743392700000|2025-03-31 03:45:00|41381.3|41361.3|41379.8|41359.8|41387.8|41367.8|41374.8|41354.8|0
1743393000000|2025-03-31 03:50:00|41380.3|41360.3|41389.8|41369.8|41391.8|41371.8|41377.3|41357.3|0
1743393300000|2025-03-31 03:55:00|41390.3|41370.3|41388.8|41368.8|41390.3|41370.3|41377.3|41357.3|0
1743393600000|2025-03-31 04:00:00|41385.3|41365.3|41384.8|41364.8|41387.8|41367.8|41374.8|41354.8|0
1743393900000|2025-03-31 04:05:00|41384.3|41364.3|41390.8|41370.8|41394.8|41374.8|41382.8|41362.8|0
1743394200000|2025-03-31 04:10:00|41390.3|41370.3|41390.3|41370.3|41391.8|41371.8|41384.3|41364.3|0
1743394500000|2025-03-31 04:15:00|41389.3|41369.3|41393.8|41373.8|41399.3|41379.3|41388.8|41368.8|0
1743394800000|2025-03-31 04:20:00|41393.3|41373.3|41386.3|41366.3|41398.3|41378.3|41382.3|41362.3|0
1743395100000|2025-03-31 04:25:00|41385.8|41365.8|41403.8|41383.8|41404.8|41384.8|41383.8|41363.8|0
1743395400000|2025-03-31 04:30:00|41404.3|41384.3|41407.8|41387.8|41407.8|41387.8|41397.8|41377.8|0
1743395700000|2025-03-31 04:35:00|41408.8|41388.8|41429.8|41409.8|41435.3|41415.3|41408.8|41388.8|0
1743396000000|2025-03-31 04:40:00|41429.3|41409.3|41421.8|41401.8|41431.8|41411.8|41411.8|41391.8|0
1743396300000|2025-03-31 04:45:00|41423.8|41403.8|41423.8|41403.8|41425.8|41405.8|41414.3|41394.3|0
1743396600000|2025-03-31 04:50:00|41423.3|41403.3|41417.8|41397.8|41425.3|41405.3|41413.8|41393.8|0
1743396900000|2025-03-31 04:55:00|41418.3|41398.3|41423.8|41403.8|41424.3|41404.3|41417.3|41397.3|0
1743397200000|2025-03-31 05:00:00|41422.8|41402.8|41432.8|41412.8|41432.8|41412.8|41415.3|41395.3|0
1743397500000|2025-03-31 05:05:00|41434.8|41414.8|41424.3|41404.3|41441.3|41421.3|41424.3|41404.3|0
1743397800000|2025-03-31 05:10:00|41426.8|41406.8|41424.3|41404.3|41439.3|41419.3|41423.8|41403.8|0
1743398100000|2025-03-31 05:15:00|41424.8|41404.8|41422.8|41402.8|41426.8|41406.8|41412.3|41392.3|0
1743398400000|2025-03-31 05:20:00|41424.3|41404.3|41424.8|41404.8|41434.8|41414.8|41424.3|41404.3|0
1743398700000|2025-03-31 05:25:00|41425.3|41405.3|41412.8|41392.8|41426.3|41406.3|41412.8|41392.8|0
1743399000000|2025-03-31 05:30:00|41413.3|41393.3|41409.3|41389.3|41414.8|41394.8|41400.8|41380.8|0
1743399300000|2025-03-31 05:35:00|41407.8|41387.8|41401.8|41381.8|41408.3|41388.3|41396.8|41376.8|0
1743399600000|2025-03-31 05:40:00|41402.3|41382.3|41396.3|41376.3|41405.8|41385.8|41390.8|41370.8|0
1743399900000|2025-03-31 05:45:00|41395.8|41375.8|41403.8|41383.8|41406.8|41386.8|41393.8|41373.8|0
1743400200000|2025-03-31 05:50:00|41404.8|41384.8|41399.3|41379.3|41409.8|41389.8|41398.3|41378.3|0
1743400500000|2025-03-31 05:55:00|41399.8|41379.8|41402.8|41382.8|41404.8|41384.8|41398.8|41378.8|0
1743400800000|2025-03-31 06:00:00|41401.3|41381.3|41383.8|41363.8|41415.8|41395.8|41379.8|41359.8|0
1743401100000|2025-03-31 06:05:00|41382.8|41362.8|41400.8|41380.8|41405.3|41385.3|41379.8|41359.8|0
1743401400000|2025-03-31 06:10:00|41401.3|41381.3|41400.8|41380.8|41412.3|41392.3|41393.3|41373.3|0
1743401700000|2025-03-31 06:15:00|41402.8|41382.8|41407.8|41387.8|41417.8|41397.8|41400.3|41380.3|0
1743402000000|2025-03-31 06:20:00|41408.3|41388.3|41418.8|41398.8|41424.8|41404.8|41404.3|41384.3|0
1743402300000|2025-03-31 06:25:00|41419.3|41399.3|41376.3|41356.3|41420.3|41400.3|41376.3|41356.3|0
1743402600000|2025-03-31 06:30:00|41377.3|41357.3|41370.8|41350.8|41380.8|41360.8|41358.8|41338.8|0
1743402900000|2025-03-31 06:35:00|41369.3|41349.3|41358.8|41338.8|41371.3|41351.3|41353.8|41333.8|0
1743403200000|2025-03-31 06:40:00|41359.3|41339.3|41363.3|41343.3|41369.8|41349.8|41354.8|41334.8|0
1743403500000|2025-03-31 06:45:00|41362.8|41342.8|41359.3|41339.3|41368.8|41348.8|41351.3|41331.3|0
1743403800000|2025-03-31 06:50:00|41360.3|41340.3|41357.8|41337.8|41369.8|41349.8|41344.8|41324.8|0
1743404100000|2025-03-31 06:55:00|41358.3|41338.3|41371.3|41351.3|41373.3|41353.3|41357.8|41337.8|0
1743404400000|2025-03-31 07:00:00|41372.8|41352.8|41369.3|41349.3|41382.8|41362.8|41357.8|41337.8|0
1743404700000|2025-03-31 07:05:00|41369.8|41349.8|41307.8|41287.8|41387.3|41367.3|41302.8|41282.8|0
1743405000000|2025-03-31 07:10:00|41304.8|41284.8|41314.3|41294.3|41328.3|41308.3|41299.8|41279.8|0
1743405300000|2025-03-31 07:15:00|41316.8|41296.8|41335.3|41315.3|41345.3|41325.3|41316.8|41296.8|0
1743405600000|2025-03-31 07:20:00|41338.3|41318.3|41379.3|41359.3|41379.3|41359.3|41332.8|41312.8|0
1743405900000|2025-03-31 07:25:00|41381.3|41361.3|41392.3|41372.3|41397.3|41377.3|41366.3|41346.3|0
1743406200000|2025-03-31 07:30:00|41393.3|41373.3|41330.8|41310.8|41394.3|41374.3|41328.8|41308.8|0
1743406500000|2025-03-31 07:35:00|41331.3|41311.3|41381.3|41361.3|41393.8|41373.8|41330.3|41310.3|0
1743406800000|2025-03-31 07:40:00|41380.8|41360.8|41397.8|41377.8|41400.3|41380.3|41380.3|41360.3|0
1743407100000|2025-03-31 07:45:00|41398.8|41378.8|41392.3|41372.3|41409.8|41389.8|41385.3|41365.3|0
1743407400000|2025-03-31 07:50:00|41392.8|41372.8|41402.3|41382.3|41403.3|41383.3|41384.8|41364.8|0
1743407700000|2025-03-31 07:55:00|41401.3|41381.3|41395.3|41375.3|41401.3|41381.3|41386.3|41366.3|0
1743408000000|2025-03-31 08:00:00|41401.8|41381.8|41367.8|41347.8|41428.8|41408.8|41367.8|41347.8|0
1743408300000|2025-03-31 08:05:00|41363.8|41343.8|41381.3|41361.3|41389.3|41369.3|41356.3|41336.3|0
1743408600000|2025-03-31 08:10:00|41380.3|41360.3|41429.3|41409.3|41431.8|41411.8|41374.3|41354.3|0
1743408900000|2025-03-31 08:15:00|41426.8|41406.8|41428.8|41408.8|41440.8|41420.8|41416.3|41396.3|0
1743409200000|2025-03-31 08:20:00|41425.8|41405.8|41374.8|41354.8|41425.8|41405.8|41374.8|41354.8|0
1743409500000|2025-03-31 08:25:00|41375.3|41355.3|41375.3|41355.3|41395.8|41375.8|41364.8|41344.8|0
1743409800000|2025-03-31 08:30:00|41375.8|41355.8|41381.3|41361.3|41389.8|41369.8|41369.8|41349.8|0
1743410100000|2025-03-31 08:35:00|41377.8|41357.8|41369.8|41349.8|41390.3|41370.3|41353.8|41333.8|0
1743410400000|2025-03-31 08:40:00|41366.8|41346.8|41347.3|41327.3|41376.3|41356.3|41346.3|41326.3|0
1743410700000|2025-03-31 08:45:00|41347.8|41327.8|41339.8|41319.8|41347.8|41327.8|41332.8|41312.8|0
1743411000000|2025-03-31 08:50:00|41340.3|41320.3|41324.8|41304.8|41346.3|41326.3|41324.8|41304.8|0
1743411300000|2025-03-31 08:55:00|41323.3|41303.3|41322.8|41302.8|41328.3|41308.3|41315.3|41295.3|0
1743411600000|2025-03-31 09:00:00|41317.8|41297.8|41287.8|41267.8|41321.3|41301.3|41283.3|41263.3|0
1743411900000|2025-03-31 09:05:00|41289.8|41269.8|41286.3|41266.3|41307.3|41287.3|41281.3|41261.3|0
1743412200000|2025-03-31 09:10:00|41288.3|41268.3|41277.8|41257.8|41303.8|41283.8|41270.3|41250.3|0
1743412500000|2025-03-31 09:15:00|41278.3|41258.3|41308.3|41288.3|41321.8|41301.8|41278.3|41258.3|0
1743412800000|2025-03-31 09:20:00|41305.3|41285.3|41309.3|41289.3|41314.8|41294.8|41296.3|41276.3|0
1743413100000|2025-03-31 09:25:00|41305.8|41285.8|41327.3|41307.3|41334.8|41314.8|41305.8|41285.8|0
1743413400000|2025-03-31 09:30:00|41329.3|41309.3|41329.3|41309.3|41340.8|41320.8|41321.8|41301.8|0
1743413700000|2025-03-31 09:35:00|41329.8|41309.8|41316.3|41296.3|41338.3|41318.3|41314.8|41294.8|0
1743414000000|2025-03-31 09:40:00|41315.3|41295.3|41304.3|41284.3|41321.8|41301.8|41302.8|41282.8|0
1743414300000|2025-03-31 09:45:00|41303.8|41283.8|41295.8|41275.8|41308.8|41288.8|41287.8|41267.8|0
1743414600000|2025-03-31 09:50:00|41297.3|41277.3|41281.8|41261.8|41306.8|41286.8|41279.8|41259.8|0
1743414900000|2025-03-31 09:55:00|41282.8|41262.8|41294.8|41274.8|41295.8|41275.8|41278.3|41258.3|0
1743415200000|2025-03-31 10:00:00|41291.8|41271.8|41299.8|41279.8|41312.8|41292.8|41291.8|41271.8|0
1743415500000|2025-03-31 10:05:00|41298.8|41278.8|41290.3|41270.3|41308.8|41288.8|41288.8|41268.8|0
1743415800000|2025-03-31 10:10:00|41288.8|41268.8|41314.8|41294.8|41314.8|41294.8|41285.8|41265.8|0
1743416100000|2025-03-31 10:15:00|41315.3|41295.3|41308.8|41288.8|41319.3|41299.3|41297.3|41277.3|0
1743416400000|2025-03-31 10:20:00|41308.3|41288.3|41298.8|41278.8|41315.3|41295.3|41293.3|41273.3|0
1743416700000|2025-03-31 10:25:00|41299.3|41279.3|41312.3|41292.3|41318.8|41298.8|41299.3|41279.3|0
1743417000000|2025-03-31 10:30:00|41310.8|41290.8|41317.8|41297.8|41321.8|41301.8|41305.8|41285.8|0
1743417300000|2025-03-31 10:35:00|41317.3|41297.3|41324.8|41304.8|41333.8|41313.8|41311.8|41291.8|0
1743417600000|2025-03-31 10:40:00|41324.3|41304.3|41318.8|41298.8|41327.3|41307.3|41308.8|41288.8|0
1743417900000|2025-03-31 10:45:00|41319.8|41299.8|41319.3|41299.3|41336.3|41316.3|41309.3|41289.3|0
1743418200000|2025-03-31 10:50:00|41316.8|41296.8|41316.3|41296.3|41327.3|41307.3|41309.8|41289.8|0
1743418500000|2025-03-31 10:55:00|41316.8|41296.8|41314.3|41294.3|41322.3|41302.3|41309.8|41289.8|0
1743418800000|2025-03-31 11:00:00|41320.3|41300.3|41325.8|41305.8|41325.8|41305.8|41304.8|41284.8|0
1743419100000|2025-03-31 11:05:00|41325.3|41305.3|41286.3|41266.3|41337.8|41317.8|41281.8|41261.8|0
1743419400000|2025-03-31 11:10:00|41288.3|41268.3|41292.8|41272.8|41308.8|41288.8|41285.3|41265.3|0
1743419700000|2025-03-31 11:15:00|41291.8|41271.8|41309.8|41289.8|41328.3|41308.3|41290.8|41270.8|0
1743420000000|2025-03-31 11:20:00|41308.8|41288.8|41287.3|41267.3|41311.8|41291.8|41287.3|41267.3|0
1743420300000|2025-03-31 11:25:00|41287.8|41267.8|41264.8|41244.8|41305.8|41285.8|41262.8|41242.8|0
1743420600000|2025-03-31 11:30:00|41266.8|41246.8|41242.8|41222.8|41277.8|41257.8|41233.3|41213.3|0
1743420900000|2025-03-31 11:35:00|41242.3|41222.3|41269.3|41249.3|41275.8|41255.8|41241.3|41221.3|0
1743421200000|2025-03-31 11:40:00|41271.3|41251.3|41272.3|41252.3|41294.8|41274.8|41270.8|41250.8|0
1743421500000|2025-03-31 11:45:00|41269.8|41249.8|41294.8|41274.8|41296.8|41276.8|41266.3|41246.3|0
1743421800000|2025-03-31 11:50:00|41295.8|41275.8|41284.8|41264.8|41303.8|41283.8|41284.8|41264.8|0
1743422100000|2025-03-31 11:55:00|41285.8|41265.8|41290.3|41270.3|41297.3|41277.3|41280.8|41260.8|0
1743422400000|2025-03-31 12:00:00|41287.3|41267.3|41264.8|41244.8|41296.8|41276.8|41261.3|41241.3|0
1743422700000|2025-03-31 12:05:00|41265.8|41245.8|41280.8|41260.8|41292.8|41272.8|41265.8|41245.8|0
1743423000000|2025-03-31 12:10:00|41280.3|41260.3|41262.8|41242.8|41285.8|41265.8|41258.3|41238.3|0
1743423300000|2025-03-31 12:15:00|41258.3|41238.3|41245.8|41225.8|41258.3|41238.3|41241.8|41221.8|0
1743423600000|2025-03-31 12:20:00|41245.3|41225.3|41268.8|41248.8|41272.8|41252.8|41240.8|41220.8|0
1743423900000|2025-03-31 12:25:00|41269.3|41249.3|41297.3|41277.3|41303.8|41283.8|41266.8|41246.8|0
1743424200000|2025-03-31 12:30:00|41300.8|41280.8|41311.3|41291.3|41313.3|41293.3|41290.8|41270.8|0
1743424500000|2025-03-31 12:35:00|41311.8|41291.8|41319.8|41299.8|41326.8|41306.8|41304.8|41284.8|0
1743424800000|2025-03-31 12:40:00|41318.8|41298.8|41316.8|41296.8|41320.8|41300.8|41302.8|41282.8|0
1743425100000|2025-03-31 12:45:00|41317.8|41297.8|41312.3|41292.3|41322.3|41302.3|41305.8|41285.8|0
1743425400000|2025-03-31 12:50:00|41311.8|41291.8|41303.8|41283.8|41318.3|41298.3|41298.3|41278.3|0
1743425700000|2025-03-31 12:55:00|41303.3|41283.3|41324.8|41304.8|41329.3|41309.3|41301.3|41281.3|0
1743426000000|2025-03-31 13:00:00|41326.3|41306.3|41303.3|41283.3|41339.8|41319.8|41297.3|41277.3|0
1743426300000|2025-03-31 13:05:00|41302.8|41282.8|41326.8|41306.8|41331.8|41311.8|41292.8|41272.8|0
1743426600000|2025-03-31 13:10:00|41326.3|41306.3|41320.8|41300.8|41330.8|41310.8|41310.8|41290.8|0
1743426900000|2025-03-31 13:15:00|41321.3|41301.3|41297.8|41277.8|41324.8|41304.8|41296.3|41276.3|0
1743427200000|2025-03-31 13:20:00|41298.3|41278.3|41263.8|41243.8|41299.3|41279.3|41263.8|41243.8|0
1743427500000|2025-03-31 13:25:00|41266.8|41246.8|41227.8|41207.8|41284.8|41264.8|41223.8|41203.8|0
1743427800000|2025-03-31 13:30:00|41235.3|41215.3|41306.3|41286.3|41331.3|41311.3|41235.3|41215.3|0
1743428100000|2025-03-31 13:35:00|41302.3|41282.3|41303.3|41283.3|41376.3|41356.3|41271.3|41251.3|0
1743428400000|2025-03-31 13:40:00|41308.3|41288.3|41185.8|41165.8|41308.3|41288.3|41179.8|41159.8|0
1743428700000|2025-03-31 13:45:00|41181.3|41161.3|41188.8|41168.8|41203.3|41183.3|41148.3|41128.3|0
1743429000000|2025-03-31 13:50:00|41187.8|41167.8|41347.8|41327.8|41347.8|41327.8|41174.8|41154.8|0
1743429300000|2025-03-31 13:55:00|41341.3|41321.3|41390.3|41370.3|41429.3|41409.3|41336.8|41316.8|0
1743429600000|2025-03-31 14:00:00|41387.8|41367.8|41425.8|41405.8|41474.3|41454.3|41387.8|41367.8|0
1743429900000|2025-03-31 14:05:00|41426.8|41406.8|41480.3|41460.3|41488.8|41468.8|41414.8|41394.8|0
1743430200000|2025-03-31 14:10:00|41478.3|41458.3|41429.3|41409.3|41478.3|41458.3|41407.3|41387.3|0
1743430500000|2025-03-31 14:15:00|41428.8|41408.8|41383.7|41363.7|41441.8|41421.8|41372.7|41352.7|0
1743430800000|2025-03-31 14:20:00|41384.7|41364.7|41396.7|41376.7|41411.2|41391.2|41373.2|41353.2|0
1743431100000|2025-03-31 14:25:00|41395.2|41375.2|41403.7|41383.7|41427.2|41407.2|41380.7|41360.7|0
1743431400000|2025-03-31 14:30:00|41408.7|41388.7|41545|41525|41554|41534|41406.7|41386.7|0
1743431700000|2025-03-31 14:35:00|41544|41524|41553|41533|41560|41540|41504|41484|0
1743432000000|2025-03-31 14:40:00|41549|41529|41542|41522|41581.5|41561.5|41510.5|41490.5|0
1743432300000|2025-03-31 14:45:00|41541|41521|41574|41554|41597|41577|41533|41513|0
1743432600000|2025-03-31 14:50:00|41575.5|41555.5|41558|41538|41587|41567|41508.5|41488.5|0
1743432900000|2025-03-31 14:55:00|41561|41541|41587|41567|41591|41571|41549.5|41529.5|0
1743433200000|2025-03-31 15:00:00|41597|41577|41619.5|41599.5|41624.5|41604.5|41581|41561|0
1743433500000|2025-03-31 15:05:00|41618|41598|41594.5|41574.5|41648|41628|41592|41572|0
1743433800000|2025-03-31 15:10:00|41597|41577|41586.5|41566.5|41633|41613|41584.5|41564.5|0
1743434100000|2025-03-31 15:15:00|41586|41566|41642|41622|41650|41630|41578|41558|0
1743434400000|2025-03-31 15:20:00|41641.5|41621.5|41673.5|41653.5|41688|41668|41637|41617|0
1743434700000|2025-03-31 15:25:00|41669.5|41649.5|41634|41614|41691|41671|41625|41605|0
1743435000000|2025-03-31 15:30:00|41628|41608|41621.5|41601.5|41639.5|41619.5|41605|41585|0
1743435300000|2025-03-31 15:35:00|41620|41600|41677|41657|41685|41665|41613.5|41593.5|0
1743435600000|2025-03-31 15:40:00|41676.5|41656.5|41675.5|41655.5|41702.5|41682.5|41669|41649|0
1743435900000|2025-03-31 15:45:00|41677.5|41657.5|41718|41698|41719|41699|41670.5|41650.5|0
1743436200000|2025-03-31 15:50:00|41717|41697|41722|41702|41727|41707|41697|41677|0
1743436500000|2025-03-31 15:55:00|41721|41701|41679|41659|41723.5|41703.5|41670.5|41650.5|0
1743436800000|2025-03-31 16:00:00|41685|41665|41693|41673|41709|41689|41672.5|41652.5|0
1743437100000|2025-03-31 16:05:00|41692.5|41672.5|41623.5|41603.5|41698.5|41678.5|41617|41597|0
1743437400000|2025-03-31 16:10:00|41624|41604|41602|41582|41624.5|41604.5|41571|41551|0
1743437700000|2025-03-31 16:15:00|41601.5|41581.5|41653|41633|41659.5|41639.5|41591.5|41571.5|0
1743438000000|2025-03-31 16:20:00|41654|41634|41642|41622|41654.5|41634.5|41622|41602|0
1743438300000|2025-03-31 16:25:00|41641|41621|41731.1|41711.1|41731.1|41711.1|41641|41621|0
1743438600000|2025-03-31 16:30:00|41723.1|41703.1|41700.1|41680.1|41724.6|41704.6|41676.1|41656.1|0
1743438900000|2025-03-31 16:35:00|41705.1|41685.1|41698.1|41678.1|41706.6|41686.6|41675.1|41655.1|0
1743439200000|2025-03-31 16:40:00|41697.6|41677.6|41672.6|41652.6|41710.1|41690.1|41667.6|41647.6|0
1743439500000|2025-03-31 16:45:00|41673.6|41653.6|41678.6|41658.6|41700.1|41680.1|41667.1|41647.1|0
1743439800000|2025-03-31 16:50:00|41677.6|41657.6|41712.1|41692.1|41717.6|41697.6|41669.6|41649.6|0
1743440100000|2025-03-31 16:55:00|41708.1|41688.1|41665.6|41645.6|41708.1|41688.1|41649.6|41629.6|0
1743440400000|2025-03-31 17:00:00|41661.1|41641.1|41692.6|41672.6|41697.6|41677.6|41643.1|41623.1|0
1743440700000|2025-03-31 17:05:00|41695.6|41675.6|41741.1|41721.1|41743.1|41723.1|41679.6|41659.6|0
1743441000000|2025-03-31 17:10:00|41742.1|41722.1|41744.1|41724.1|41762.1|41742.1|41723.1|41703.1|0
1743441300000|2025-03-31 17:15:00|41748.6|41728.6|41654.1|41634.1|41748.6|41728.6|41653.1|41633.1|0
1743441600000|2025-03-31 17:20:00|41655.1|41635.1|41625.6|41605.6|41660.1|41640.1|41599.6|41579.6|0
1743441900000|2025-03-31 17:25:00|41623.6|41603.6|41673.6|41653.6|41673.6|41653.6|41619.6|41599.6|0
1743442200000|2025-03-31 17:30:00|41671.6|41651.6|41672.1|41652.1|41677.1|41657.1|41648.6|41628.6|0
1743442500000|2025-03-31 17:35:00|41671.6|41651.6|41685.6|41665.6|41701.1|41681.1|41650.6|41630.6|0
1743442800000|2025-03-31 17:40:00|41688.1|41668.1|41615.1|41595.1|41688.6|41668.6|41611.1|41591.1|0
1743443100000|2025-03-31 17:45:00|41616.6|41596.6|41635.1|41615.1|41635.1|41615.1|41605.1|41585.1|0
1743443400000|2025-03-31 17:50:00|41637.6|41617.6|41690.1|41670.1|41697.1|41677.1|41620.6|41600.6|0
1743443700000|2025-03-31 17:55:00|41690.6|41670.6|41640.6|41620.6|41690.6|41670.6|41636.6|41616.6|0
1743444000000|2025-03-31 18:00:00|41641.6|41621.6|41736.6|41716.6|41748.1|41728.1|41633.6|41613.6|0
1743444300000|2025-03-31 18:05:00|41741.1|41721.1|41857.1|41837.1|41860.6|41840.6|41728.6|41708.6|0
1743444600000|2025-03-31 18:10:00|41859.6|41839.6|41845.1|41825.1|41896.1|41876.1|41842.6|41822.6|0
1743444900000|2025-03-31 18:15:00|41844.1|41824.1|41879.1|41859.1|41881.1|41861.1|41824.1|41804.1|0
1743445200000|2025-03-31 18:20:00|41881.1|41861.1|41841.1|41821.1|41890.1|41870.1|41832.6|41812.6|0
1743445500000|2025-03-31 18:25:00|41841.6|41821.6|41870.1|41850.1|41872.1|41852.1|41833.1|41813.1|0
1743445800000|2025-03-31 18:30:00|41872.1|41852.1|41887.1|41867.1|41910.1|41890.1|41863.6|41843.6|0
1743446100000|2025-03-31 18:35:00|41883.6|41863.6|41895.6|41875.6|41914.1|41894.1|41880.1|41860.1|0
1743446400000|2025-03-31 18:40:00|41895.1|41875.1|41895.1|41875.1|41935.1|41915.1|41888.1|41868.1|0
1743446700000|2025-03-31 18:45:00|41894.1|41874.1|41862.1|41842.1|41899.1|41879.1|41826.6|41806.6|0
1743447000000|2025-03-31 18:50:00|41860.6|41840.6|41892.1|41872.1|41915.1|41895.1|41856.1|41836.1|0
1743447300000|2025-03-31 18:55:00|41888.1|41868.1|41839.6|41819.6|41891.1|41871.1|41833.1|41813.1|0
1743447600000|2025-03-31 19:00:00|41837.6|41817.6|41916.1|41896.1|41916.1|41896.1|41836.6|41816.6|0
1743447900000|2025-03-31 19:05:00|41916.6|41896.6|41942.1|41922.1|41951.6|41931.6|41910.1|41890.1|0
1743448200000|2025-03-31 19:10:00|41941.1|41921.1|41996.6|41976.6|42019.1|41999.1|41932.1|41912.1|0
1743448500000|2025-03-31 19:15:00|41997.1|41977.1|42002.1|41982.1|42019.1|41999.1|41985.1|41965.1|0
1743448800000|2025-03-31 19:20:00|42001.6|41981.6|42030.6|42010.6|42052.1|42032.1|42000.1|41980.1|0
1743449100000|2025-03-31 19:25:00|42028.6|42008.6|41939.6|41919.6|42029.1|42009.1|41928.1|41908.1|0
1743449400000|2025-03-31 19:30:00|41937.1|41917.1|42023.6|42003.6|42026.1|42006.1|41922.1|41902.1|0
1743449700000|2025-03-31 19:35:00|42021.1|42001.1|42004.1|41984.1|42037.1|42017.1|41983.1|41963.1|0
1743450000000|2025-03-31 19:40:00|42007.1|41987.1|42059.1|42039.1|42144.1|42124.1|42007.1|41987.1|0
1743450300000|2025-03-31 19:45:00|42050.6|42030.6|42031.1|42011.1|42073.6|42053.6|42010.1|41990.1|0
1743450600000|2025-03-31 19:50:00|42055.1|42035.1|42035.1|42015.1|42055.1|42035.1|41941.1|41921.1|0
1743450900000|2025-03-31 19:55:00|42019.6|41999.6|42000.1|41980.1|42056.6|42036.6|41960.1|41940.1|0
1743451200000|2025-03-31 20:00:00|41997.1|41977.1|41954.1|41934.1|41997.1|41977.1|41923.1|41903.1|0
1743451500000|2025-03-31 20:05:00|41953.1|41933.1|41923.1|41903.1|41953.1|41933.1|41911.1|41891.1|0
1743451800000|2025-03-31 20:10:00|41926.1|41906.1|41944.1|41924.1|41952.1|41932.1|41911.1|41891.1|0
1743452100000|2025-03-31 20:15:00|41941.1|41921.1|41957.1|41937.1|41963.1|41943.1|41941.1|41921.1|0
1743452400000|2025-03-31 20:20:00|41958.1|41938.1|41953.1|41933.1|41958.1|41938.1|41950.1|41930.1|0
1743452700000|2025-03-31 20:25:00|41951.1|41931.1|41944.1|41924.1|41955.1|41935.1|41942.1|41922.1|0
1743453000000|2025-03-31 20:30:00|41946.1|41926.1|41942.1|41922.1|41946.1|41926.1|41938.1|41918.1|0
1743453300000|2025-03-31 20:35:00|41943.1|41923.1|41949.1|41929.1|41950.1|41930.1|41941.1|41921.1|0
1743453600000|2025-03-31 20:40:00|41948.1|41928.1|41950.1|41930.1|41952.1|41932.1|41940.1|41920.1|0
1743453900000|2025-03-31 20:45:00|41949.1|41929.1|41942.1|41922.1|41949.1|41929.1|41938.1|41918.1|0
1743454200000|2025-03-31 20:50:00|41943.1|41923.1|41949.1|41929.1|41949.1|41929.1|41933.1|41913.1|0
1743454500000|2025-03-31 20:55:00|41951.1|41931.1|41940.2|41920.2|41952.1|41932.1|41939.1|41919.1|0
1743454800000|2025-03-31 21:00:00|41942.2|41922.2|41943.4|41923.4|41943.4|41923.4|41942.1|41922.1|0
1743455100000|2025-03-31 21:05:00|41944.2|41924.2|41947.3|41927.3|41950|41930|41943.9|41923.9|0
1743455400000|2025-03-31 21:10:00|41945.1|41925.1|41945.4|41925.4|41950.6|41930.6|41943.3|41923.3|0
1743455700000|2025-03-31 21:15:00|41945.5|41925.5|41945.9|41925.9|41945.9|41925.9|41945.5|41925.5|0
1743456000000|2025-03-31 21:20:00|41946.1|41926.1|41946.2|41926.2|41947.1|41927.1|41946.1|41926.1|0
1743456300000|2025-03-31 21:25:00|41946.3|41926.3|41949.1|41929.1|41949.1|41929.1|41946.3|41926.3|0
1743456600000|2025-03-31 21:30:00|41949.4|41929.4|41951.7|41931.7|41951.7|41931.7|41949.4|41929.4|0
1743456900000|2025-03-31 21:35:00|41951.6|41931.6|41953.4|41933.4|41954.1|41934.1|41951.6|41931.6|0
1743457200000|2025-03-31 21:40:00|41947.1|41927.1|41954.2|41934.2|41954.2|41934.2|41947|41927|0
1743457500000|2025-03-31 21:45:00|41954|41934|41952.3|41932.3|41954.4|41934.4|41948.9|41928.9|0
1743457800000|2025-03-31 21:50:00|41952.8|41932.8|41951.8|41931.8|41955.3|41935.3|41951.1|41931.1|0
1743458100000|2025-03-31 21:55:00|41951.7|41931.7|41950.1|41930.1|41952.3|41932.3|41948|41928|0
1743458400000|2025-03-31 22:00:00|41950.3|41930.3|41932.8|41912.8|41955.3|41935.3|41929.8|41909.8|0
1743458700000|2025-03-31 22:05:00|41932.3|41912.3|41896.3|41876.3|41947.8|41927.8|41896.3|41876.3|0
1743459000000|2025-03-31 22:10:00|41895.3|41875.3|41864.8|41844.8|41916.8|41896.8|41851.8|41831.8|0
1743459300000|2025-03-31 22:15:00|41862.8|41842.8|41894.8|41874.8|41898.8|41878.8|41843.8|41823.8|0
1743459600000|2025-03-31 22:20:00|41895.3|41875.3|41892.8|41872.8|41905.8|41885.8|41890.8|41870.8|0
1743459900000|2025-03-31 22:25:00|41892.3|41872.3|41894.8|41874.8|41908.3|41888.3|41887.8|41867.8|0
1743460200000|2025-03-31 22:30:00|41895.3|41875.3|41910.3|41890.3|41912.8|41892.8|41895.3|41875.3|0
1743460500000|2025-03-31 22:35:00|41909.8|41889.8|41922.3|41902.3|41927.8|41907.8|41908.8|41888.8|0
1743460800000|2025-03-31 22:40:00|41922.8|41902.8|41931.3|41911.3|41933.3|41913.3|41916.3|41896.3|0
1743461100000|2025-03-31 22:45:00|41930.8|41910.8|41949.8|41929.8|41953.3|41933.3|41927.8|41907.8|0
1743461400000|2025-03-31 22:50:00|41949.3|41929.3|41922.8|41902.8|41949.3|41929.3|41921.3|41901.3|0
1743461700000|2025-03-31 22:55:00|41922.3|41902.3|41922.3|41902.3|41932.3|41912.3|41916.3|41896.3|0
1743462000000|2025-03-31 23:00:00|41920.8|41900.8|41936.8|41916.8|41939.3|41919.3|41912.3|41892.3|0
1743462300000|2025-03-31 23:05:00|41937.3|41917.3|41947.8|41927.8|41959.8|41939.8|41927.3|41907.3|0
1743462600000|2025-03-31 23:10:00|41948.3|41928.3|41940.3|41920.3|41955.8|41935.8|41938.8|41918.8|0
1743462900000|2025-03-31 23:15:00|41939.8|41919.8|41922.8|41902.8|41942.8|41922.8|41920.3|41900.3|0
1743463200000|2025-03-31 23:20:00|41922.3|41902.3|41921.8|41901.8|41925.3|41905.3|41912.8|41892.8|0
1743463500000|2025-03-31 23:25:00|41922.8|41902.8|41909.8|41889.8|41925.3|41905.3|41898.8|41878.8|0
1743463800000|2025-03-31 23:30:00|41910.3|41890.3|41911.8|41891.8|41915.3|41895.3|41887.8|41867.8|0
1743464100000|2025-03-31 23:35:00|41910.8|41890.8|41906.8|41886.8|41923.8|41903.8|41899.3|41879.3|0
1743464400000|2025-03-31 23:40:00|41906.3|41886.3|41908.3|41888.3|41912.3|41892.3|41897.8|41877.8|0
1743464700000|2025-03-31 23:45:00|41908.8|41888.8|41894.3|41874.3|41913.8|41893.8|41890.3|41870.3|0
1743465000000|2025-03-31 23:50:00|41893.8|41873.8|41903.8|41883.8|41908.3|41888.3|41893.3|41873.3|0
1743465300000|2025-03-31 23:55:00|41904.3|41884.3|41916.8|41896.8|41918.8|41898.8|41900.8|41880.8|0
1743465600000|2025-04-01 00:00:00|41915.3|41895.3|41882.3|41862.3|41915.3|41895.3|41874.8|41854.8|0
1743465900000|2025-04-01 00:05:00|41884.8|41864.8|41896.3|41876.3|41902.3|41882.3|41878.3|41858.3|0
1743466200000|2025-04-01 00:10:00|41896.8|41876.8|41866.8|41846.8|41901.8|41881.8|41866.3|41846.3|0
1743466500000|2025-04-01 00:15:00|41868.8|41848.8|41898.8|41878.8|41903.3|41883.3|41868.8|41848.8|0
1743466800000|2025-04-01 00:20:00|41899.3|41879.3|41894.8|41874.8|41903.3|41883.3|41887.3|41867.3|0
1743467100000|2025-04-01 00:25:00|41895.3|41875.3|41891.3|41871.3|41900.8|41880.8|41878.8|41858.8|0
1743467400000|2025-04-01 00:30:00|41890.8|41870.8|41868.8|41848.8|41892.3|41872.3|41863.3|41843.3|0
1743467700000|2025-04-01 00:35:00|41867.3|41847.3|41889.3|41869.3|41889.3|41869.3|41862.3|41842.3|0
1743468000000|2025-04-01 00:40:00|41886.8|41866.8|41867.3|41847.3|41889.3|41869.3|41853.3|41833.3|0
1743468300000|2025-04-01 00:45:00|41866.8|41846.8|41871.8|41851.8|41881.3|41861.3|41865.3|41845.3|0
1743468600000|2025-04-01 00:50:00|41872.3|41852.3|41832.8|41812.8|41873.8|41853.8|41816.3|41796.3|0
1743468900000|2025-04-01 00:55:00|41833.8|41813.8|41854.3|41834.3|41860.3|41840.3|41833.3|41813.3|0
1743469200000|2025-04-01 01:00:00|41847.3|41827.3|41842.8|41822.8|41859.8|41839.8|41839.3|41819.3|0
1743469500000|2025-04-01 01:05:00|41842.3|41822.3|41830.8|41810.8|41845.8|41825.8|41822.8|41802.8|0
1743469800000|2025-04-01 01:10:00|41830.3|41810.3|41856.3|41836.3|41859.8|41839.8|41830.3|41810.3|0
1743470100000|2025-04-01 01:15:00|41855.8|41835.8|41872.3|41852.3|41882.8|41862.8|41853.3|41833.3|0
1743470400000|2025-04-01 01:20:00|41872.8|41852.8|41884.3|41864.3|41885.3|41865.3|41872.8|41852.8|0
1743470700000|2025-04-01 01:25:00|41884.8|41864.8|41883.8|41863.8|41886.3|41866.3|41877.8|41857.8|0
1743471000000|2025-04-01 01:30:00|41883.3|41863.3|41860.8|41840.8|41889.8|41869.8|41856.8|41836.8|0
1743471300000|2025-04-01 01:35:00|41859.8|41839.8|41851.8|41831.8|41863.3|41843.3|41851.3|41831.3|0
1743471600000|2025-04-01 01:40:00|41852.3|41832.3|41870.8|41850.8|41870.8|41850.8|41851.3|41831.3|0
1743471900000|2025-04-01 01:45:00|41871.3|41851.3|41877.3|41857.3|41882.3|41862.3|41868.8|41848.8|0
1743472200000|2025-04-01 01:50:00|41880.8|41860.8|41869.8|41849.8|41881.3|41861.3|41869.8|41849.8|0
1743472500000|2025-04-01 01:55:00|41870.8|41850.8|41875.8|41855.8|41880.3|41860.3|41868.8|41848.8|0
1743472800000|2025-04-01 02:00:00|41873.8|41853.8|41873.8|41853.8|41880.3|41860.3|41868.8|41848.8|0
1743473100000|2025-04-01 02:05:00|41873.3|41853.3|41870.3|41850.3|41875.8|41855.8|41862.3|41842.3|0
1743473400000|2025-04-01 02:10:00|41870.8|41850.8|41873.8|41853.8|41878.3|41858.3|41870.8|41850.8|0
1743473700000|2025-04-01 02:15:00|41874.3|41854.3|41891.3|41871.3|41894.3|41874.3|41872.8|41852.8|0
1743474000000|2025-04-01 02:20:00|41891.8|41871.8|41901.8|41881.8|41903.8|41883.8|41889.3|41869.3|0
1743474300000|2025-04-01 02:25:00|41901.3|41881.3|41899.8|41879.8|41905.8|41885.8|41895.3|41875.3|0
1743474600000|2025-04-01 02:30:00|41898.8|41878.8|41909.8|41889.8|41910.3|41890.3|41897.8|41877.8|0
1743474900000|2025-04-01 02:35:00|41910.3|41890.3|41910.8|41890.8|41911.3|41891.3|41906.3|41886.3|0
1743475200000|2025-04-01 02:40:00|41910.3|41890.3|41913.3|41893.3|41917.3|41897.3|41905.8|41885.8|0
1743475500000|2025-04-01 02:45:00|41912.8|41892.8|41917.3|41897.3|41917.8|41897.8|41909.8|41889.8|0
1743475800000|2025-04-01 02:50:00|41916.8|41896.8|41922.3|41902.3|41927.3|41907.3|41916.3|41896.3|0
1743476100000|2025-04-01 02:55:00|41921.8|41901.8|41928.3|41908.3|41929.8|41909.8|41917.3|41897.3|0
1743476400000|2025-04-01 03:00:00|41927.8|41907.8|41925.8|41905.8|41935.3|41915.3|41924.8|41904.8|0
1743476700000|2025-04-01 03:05:00|41925.3|41905.3|41918.8|41898.8|41926.3|41906.3|41915.8|41895.8|0
1743477000000|2025-04-01 03:10:00|41918.3|41898.3|41920.8|41900.8|41923.8|41903.8|41917.3|41897.3|0
1743477300000|2025-04-01 03:15:00|41920.3|41900.3|41913.3|41893.3|41922.3|41902.3|41908.8|41888.8|0
1743477600000|2025-04-01 03:20:00|41912.8|41892.8|41905.8|41885.8|41914.3|41894.3|41904.8|41884.8|0
1743477900000|2025-04-01 03:25:00|41905.3|41885.3|41902.8|41882.8|41906.8|41886.8|41902.3|41882.3|0
1743478200000|2025-04-01 03:30:00|41903.3|41883.3|41884.3|41864.3|41904.8|41884.8|41881.8|41861.8|0
1743478500000|2025-04-01 03:35:00|41884.8|41864.8|41874.3|41854.3|41885.8|41865.8|41873.8|41853.8|0
1743478800000|2025-04-01 03:40:00|41874.8|41854.8|41879.3|41859.3|41885.8|41865.8|41872.3|41852.3|0
1743479100000|2025-04-01 03:45:00|41879.8|41859.8|41889.3|41869.3|41889.8|41869.8|41879.8|41859.8|0
1743479400000|2025-04-01 03:50:00|41890.3|41870.3|41886.3|41866.3|41892.3|41872.3|41882.3|41862.3|0
1743479700000|2025-04-01 03:55:00|41887.3|41867.3|41882.3|41862.3|41889.8|41869.8|41882.3|41862.3|0
1743480000000|2025-04-01 04:00:00|41881.8|41861.8|41858.8|41838.8|41881.8|41861.8|41856.8|41836.8|0
1743480300000|2025-04-01 04:05:00|41859.3|41839.3|41862.8|41842.8|41864.3|41844.3|41847.8|41827.8|0
1743480600000|2025-04-01 04:10:00|41863.3|41843.3|41869.3|41849.3|41870.3|41850.3|41863.3|41843.3|0
1743480900000|2025-04-01 04:15:00|41869.8|41849.8|41877.3|41857.3|41877.3|41857.3|41868.3|41848.3|0
1743481200000|2025-04-01 04:20:00|41877.8|41857.8|41875.3|41855.3|41879.8|41859.8|41869.3|41849.3|0
1743481500000|2025-04-01 04:25:00|41875.8|41855.8|41860.8|41840.8|41878.8|41858.8|41857.3|41837.3|0
1743481800000|2025-04-01 04:30:00|41861.3|41841.3|41867.3|41847.3|41869.8|41849.8|41859.3|41839.3|0
1743482100000|2025-04-01 04:35:00|41867.8|41847.8|41867.3|41847.3|41873.3|41853.3|41864.3|41844.3|0
1743482400000|2025-04-01 04:40:00|41866.8|41846.8|41859.3|41839.3|41868.3|41848.3|41856.3|41836.3|0
1743482700000|2025-04-01 04:45:00|41858.3|41838.3|41861.3|41841.3|41861.8|41841.8|41855.3|41835.3|0
1743483000000|2025-04-01 04:50:00|41861.8|41841.8|41873.3|41853.3|41873.8|41853.8|41861.3|41841.3|0
1743483300000|2025-04-01 04:55:00|41873.8|41853.8|41875.3|41855.3|41878.3|41858.3|41872.8|41852.8|0
1743483600000|2025-04-01 05:00:00|41871.8|41851.8|41900.3|41880.3|41904.3|41884.3|41867.8|41847.8|0
1743483900000|2025-04-01 05:05:00|41900.8|41880.8|41901.8|41881.8|41918.3|41898.3|41896.3|41876.3|0
1743484200000|2025-04-01 05:10:00|41901.3|41881.3|41915.8|41895.8|41915.8|41895.8|41900.8|41880.8|0
1743484500000|2025-04-01 05:15:00|41915.3|41895.3|41917.8|41897.8|41924.8|41904.8|41913.3|41893.3|0
1743484800000|2025-04-01 05:20:00|41915.8|41895.8|41921.8|41901.8|41926.8|41906.8|41915.8|41895.8|0
1743485100000|2025-04-01 05:25:00|41921.3|41901.3|41917.3|41897.3|41923.8|41903.8|41915.3|41895.3|0
1743485400000|2025-04-01 05:30:00|41916.8|41896.8|41902.8|41882.8|41920.8|41900.8|41898.8|41878.8|0
1743485700000|2025-04-01 05:35:00|41903.3|41883.3|41899.8|41879.8|41903.8|41883.8|41895.3|41875.3|0
1743486000000|2025-04-01 05:40:00|41899.3|41879.3|41886.3|41866.3|41901.8|41881.8|41884.3|41864.3|0
1743486300000|2025-04-01 05:45:00|41885.8|41865.8|41870.3|41850.3|41886.3|41866.3|41868.8|41848.8|0
1743486600000|2025-04-01 05:50:00|41870.8|41850.8|41877.3|41857.3|41877.8|41857.8|41862.3|41842.3|0
1743486900000|2025-04-01 05:55:00|41877.8|41857.8|41870.3|41850.3|41883.8|41863.8|41866.8|41846.8|0
1743487200000|2025-04-01 06:00:00|41868.3|41848.3|41872.3|41852.3|41891.8|41871.8|41863.3|41843.3|0
1743487500000|2025-04-01 06:05:00|41872.8|41852.8|41877.3|41857.3|41898.8|41878.8|41872.3|41852.3|0
1743487800000|2025-04-01 06:10:00|41876.3|41856.3|41884.3|41864.3|41885.8|41865.8|41865.8|41845.8|0
1743488100000|2025-04-01 06:15:00|41883.8|41863.8|41899.3|41879.3|41901.3|41881.3|41875.8|41855.8|0
1743488400000|2025-04-01 06:20:00|41900.3|41880.3|41890.8|41870.8|41909.8|41889.8|41889.8|41869.8|0
1743488700000|2025-04-01 06:25:00|41890.3|41870.3|41908.8|41888.8|41911.3|41891.3|41888.8|41868.8|0
1743489000000|2025-04-01 06:30:00|41907.8|41887.8|41894.8|41874.8|41911.3|41891.3|41893.8|41873.8|0
1743489300000|2025-04-01 06:35:00|41895.8|41875.8|41905.8|41885.8|41905.8|41885.8|41891.3|41871.3|0
1743489600000|2025-04-01 06:40:00|41906.3|41886.3|41907.3|41887.3|41911.8|41891.8|41891.8|41871.8|0
1743489900000|2025-04-01 06:45:00|41907.8|41887.8|41960.3|41940.3|41961.8|41941.8|41906.8|41886.8|0
1743490200000|2025-04-01 06:50:00|41959.3|41939.3|41958.8|41938.8|41972.3|41952.3|41955.8|41935.8|0
1743490500000|2025-04-01 06:55:00|41958.3|41938.3|41970.8|41950.8|41971.8|41951.8|41952.3|41932.3|0
1743490800000|2025-04-01 07:00:00|41965.8|41945.8|42018.3|41998.3|42023.8|42003.8|41953.8|41933.8|0
1743491100000|2025-04-01 07:05:00|42019.8|41999.8|42009.8|41989.8|42033.3|42013.3|42006.3|41986.3|0
1743491400000|2025-04-01 07:10:00|42013.8|41993.8|42007.3|41987.3|42025.3|42005.3|41995.8|41975.8|0
1743491700000|2025-04-01 07:15:00|42007.8|41987.8|41975.8|41955.8|42011.3|41991.3|41971.3|41951.3|0
1743492000000|2025-04-01 07:20:00|41974.3|41954.3|41976.3|41956.3|41984.8|41964.8|41965.3|41945.3|0
1743492300000|2025-04-01 07:25:00|41975.8|41955.8|41939.8|41919.8|41975.8|41955.8|41935.8|41915.8|0
1743492600000|2025-04-01 07:30:00|41946.8|41926.8|41916.3|41896.3|41956.3|41936.3|41909.3|41889.3|0
1743492900000|2025-04-01 07:35:00|41917.8|41897.8|41908.8|41888.8|41922.8|41902.8|41908.3|41888.3|0
1743493200000|2025-04-01 07:40:00|41907.3|41887.3|41915.3|41895.3|41926.3|41906.3|41907.3|41887.3|0
1743493500000|2025-04-01 07:45:00|41914.3|41894.3|41928.3|41908.3|41932.3|41912.3|41908.3|41888.3|0
1743493800000|2025-04-01 07:50:00|41925.3|41905.3|41921.8|41901.8|41929.8|41909.8|41905.8|41885.8|0
1743494100000|2025-04-01 07:55:00|41922.3|41902.3|41910.3|41890.3|41924.3|41904.3|41904.3|41884.3|0
1743494400000|2025-04-01 08:00:00|41906.3|41886.3|41865.8|41845.8|41907.8|41887.8|41864.8|41844.8|0
1743494700000|2025-04-01 08:05:00|41864.3|41844.3|41864.3|41844.3|41877.8|41857.8|41860.8|41840.8|0
1743495000000|2025-04-01 08:10:00|41862.8|41842.8|41861.8|41841.8|41870.8|41850.8|41853.3|41833.3|0
1743495300000|2025-04-01 08:15:00|41858.3|41838.3|41863.3|41843.3|41867.8|41847.8|41844.3|41824.3|0
1743495600000|2025-04-01 08:20:00|41862.8|41842.8|41874.3|41854.3|41875.3|41855.3|41862.8|41842.8|0
1743495900000|2025-04-01 08:25:00|41873.8|41853.8|41878.8|41858.8|41886.8|41866.8|41858.8|41838.8|0
1743496200000|2025-04-01 08:30:00|41879.8|41859.8|41900.8|41880.8|41907.3|41887.3|41873.8|41853.8|0
1743496500000|2025-04-01 08:35:00|41897.3|41877.3|41916.3|41896.3|41919.3|41899.3|41892.8|41872.8|0
1743496800000|2025-04-01 08:40:00|41917.3|41897.3|41921.8|41901.8|41928.3|41908.3|41913.3|41893.3|0
1743497100000|2025-04-01 08:45:00|41922.3|41902.3|41914.8|41894.8|41924.3|41904.3|41905.3|41885.3|0
1743497400000|2025-04-01 08:50:00|41914.3|41894.3|41924.8|41904.8|41932.8|41912.8|41914.3|41894.3|0
1743497700000|2025-04-01 08:55:00|41925.3|41905.3|41932.8|41912.8|41936.3|41916.3|41920.8|41900.8|0
1743498000000|2025-04-01 09:00:00|41934.3|41914.3|41925.3|41905.3|41950.8|41930.8|41924.8|41904.8|0
1743498300000|2025-04-01 09:05:00|41925.8|41905.8|41939.3|41919.3|41944.3|41924.3|41921.8|41901.8|0
1743498600000|2025-04-01 09:10:00|41938.8|41918.8|41933.3|41913.3|41946.3|41926.3|41930.3|41910.3|0
1743498900000|2025-04-01 09:15:00|41934.8|41914.8|41934.3|41914.3|41946.3|41926.3|41928.3|41908.3|0
1743499200000|2025-04-01 09:20:00|41933.3|41913.3|41936.8|41916.8|41941.8|41921.8|41932.3|41912.3|0
1743499500000|2025-04-01 09:25:00|41934.8|41914.8|41929.3|41909.3|41936.8|41916.8|41922.3|41902.3|0
1743499800000|2025-04-01 09:30:00|41929.8|41909.8|41949.3|41929.3|41952.8|41932.8|41922.8|41902.8|0
1743500100000|2025-04-01 09:35:00|41949.8|41929.8|41968.3|41948.3|41970.3|41950.3|41949.8|41929.8|0
1743500400000|2025-04-01 09:40:00|41967.3|41947.3|41975.3|41955.3|41976.8|41956.8|41962.8|41942.8|0
1743500700000|2025-04-01 09:45:00|41974.8|41954.8|41979.3|41959.3|41982.3|41962.3|41972.3|41952.3|0
1743501000000|2025-04-01 09:50:00|41978.3|41958.3|41975.3|41955.3|41981.8|41961.8|41962.3|41942.3|0
1743501300000|2025-04-01 09:55:00|41974.8|41954.8|41967.8|41947.8|41982.3|41962.3|41965.3|41945.3|0
1743501600000|2025-04-01 10:00:00|41970.8|41950.8|41937.3|41917.3|41970.8|41950.8|41913.8|41893.8|0
1743501900000|2025-04-01 10:05:00|41937.8|41917.8|41877.8|41857.8|41946.3|41926.3|41872.3|41852.3|0
1743502200000|2025-04-01 10:10:00|41876.8|41856.8|41867.8|41847.8|41892.8|41872.8|41854.3|41834.3|0
1743502500000|2025-04-01 10:15:00|41867.3|41847.3|41870.3|41850.3|41885.3|41865.3|41850.8|41830.8|0
1743502800000|2025-04-01 10:20:00|41870.8|41850.8|41856.8|41836.8|41886.3|41866.3|41852.8|41832.8|0
1743503100000|2025-04-01 10:25:00|41857.3|41837.3|41831.3|41811.3|41865.3|41845.3|41828.3|41808.3|0
1743503400000|2025-04-01 10:30:00|41830.3|41810.3|41776.3|41756.3|41837.3|41817.3|41742.3|41722.3|0
1743503700000|2025-04-01 10:35:00|41777.8|41757.8|41772.8|41752.8|41790.3|41770.3|41762.8|41742.8|0
1743504000000|2025-04-01 10:40:00|41773.8|41753.8|41784.8|41764.8|41809.8|41789.8|41773.8|41753.8|0
1743504300000|2025-04-01 10:45:00|41783.8|41763.8|41826.3|41806.3|41830.3|41810.3|41780.3|41760.3|0
1743504600000|2025-04-01 10:50:00|41824.8|41804.8|41823.3|41803.3|41832.3|41812.3|41809.3|41789.3|0
1743504900000|2025-04-01 10:55:00|41822.8|41802.8|41822.3|41802.3|41838.3|41818.3|41815.3|41795.3|0
1743505200000|2025-04-01 11:00:00|41824.3|41804.3|41826.3|41806.3|41834.3|41814.3|41806.3|41786.3|0
1743505500000|2025-04-01 11:05:00|41825.8|41805.8|41808.8|41788.8|41840.3|41820.3|41804.3|41784.3|0
1743505800000|2025-04-01 11:10:00|41808.3|41788.3|41779.8|41759.8|41809.8|41789.8|41779.3|41759.3|0
1743506100000|2025-04-01 11:15:00|41782.3|41762.3|41791.8|41771.8|41793.3|41773.3|41776.3|41756.3|0
1743506400000|2025-04-01 11:20:00|41790.3|41770.3|41774.8|41754.8|41791.3|41771.3|41760.3|41740.3|0
1743506700000|2025-04-01 11:25:00|41774.3|41754.3|41758.8|41738.8|41779.3|41759.3|41751.3|41731.3|0
1743507000000|2025-04-01 11:30:00|41757.3|41737.3|41760.8|41740.8|41780.3|41760.3|41735.8|41715.8|0
1743507300000|2025-04-01 11:35:00|41759.3|41739.3|41720.8|41700.8|41761.3|41741.3|41700.3|41680.3|0
1743507600000|2025-04-01 11:40:00|41720.3|41700.3|41730.3|41710.3|41735.3|41715.3|41710.3|41690.3|0
1743507900000|2025-04-01 11:45:00|41728.8|41708.8|41754.3|41734.3|41759.3|41739.3|41726.3|41706.3|0
1743508200000|2025-04-01 11:50:00|41753.8|41733.8|41725.3|41705.3|41756.3|41736.3|41714.8|41694.8|0
1743508500000|2025-04-01 11:55:00|41723.8|41703.8|41738.3|41718.3|41752.3|41732.3|41716.3|41696.3|0
1743508800000|2025-04-01 12:00:00|41736.3|41716.3|41734.8|41714.8|41753.8|41733.8|41732.3|41712.3|0
1743509100000|2025-04-01 12:05:00|41735.3|41715.3|41760.3|41740.3|41776.8|41756.8|41722.3|41702.3|0
1743509400000|2025-04-01 12:10:00|41758.3|41738.3|41758.3|41738.3|41772.3|41752.3|41732.3|41712.3|0
1743509700000|2025-04-01 12:15:00|41754.3|41734.3|41754.8|41734.8|41787.3|41767.3|41750.3|41730.3|0
1743510000000|2025-04-01 12:20:00|41754.3|41734.3|41735.8|41715.8|41760.3|41740.3|41721.8|41701.8|0
1743510300000|2025-04-01 12:25:00|41736.3|41716.3|41736.3|41716.3|41751.3|41731.3|41725.3|41705.3|0
1743510600000|2025-04-01 12:30:00|41735.3|41715.3|41760.3|41740.3|41777.3|41757.3|41734.3|41714.3|0
1743510900000|2025-04-01 12:35:00|41762.3|41742.3|41746.3|41726.3|41774.3|41754.3|41743.8|41723.8|0
1743511200000|2025-04-01 12:40:00|41743.8|41723.8|41739.8|41719.8|41757.8|41737.8|41728.3|41708.3|0
1743511500000|2025-04-01 12:45:00|41739.3|41719.3|41743.8|41723.8|41750.3|41730.3|41723.3|41703.3|0
1743511800000|2025-04-01 12:50:00|41743.3|41723.3|41776.8|41756.8|41787.3|41767.3|41743.3|41723.3|0
1743512100000|2025-04-01 12:55:00|41777.3|41757.3|41789.8|41769.8|41800.3|41780.3|41775.3|41755.3|0
1743512400000|2025-04-01 13:00:00|41792.3|41772.3|41824.3|41804.3|41829.3|41809.3|41786.3|41766.3|0
1743512700000|2025-04-01 13:05:00|41820.3|41800.3|41831.8|41811.8|41851.3|41831.3|41815.3|41795.3|0
1743513000000|2025-04-01 13:10:00|41833.8|41813.8|41847.8|41827.8|41859.3|41839.3|41833.3|41813.3|0
1743513300000|2025-04-01 13:15:00|41848.3|41828.3|41830.8|41810.8|41848.8|41828.8|41819.8|41799.8|0
1743513600000|2025-04-01 13:20:00|41831.3|41811.3|41857.8|41837.8|41864.3|41844.3|41830.3|41810.3|0
1743513900000|2025-04-01 13:25:00|41861.3|41841.3|41846.8|41826.8|41882.3|41862.3|41846.3|41826.3|0
1743514200000|2025-04-01 13:30:00|41851.8|41831.8|41763.3|41743.3|41854.3|41834.3|41686.3|41666.3|0
1743514500000|2025-04-01 13:35:00|41768.3|41748.3|41771.3|41751.3|41822.8|41802.8|41715.3|41695.3|0
1743514800000|2025-04-01 13:40:00|41771.8|41751.8|41701.3|41681.3|41797.8|41777.8|41652.3|41632.3|0
1743515100000|2025-04-01 13:45:00|41697.8|41677.8|41792.3|41772.3|41801.3|41781.3|41697.8|41677.8|0
1743515400000|2025-04-01 13:50:00|41794.8|41774.8|41820.8|41800.8|41830.3|41810.3|41778.3|41758.3|0
1743515700000|2025-04-01 13:55:00|41813.3|41793.3|41751.8|41731.8|41816.3|41796.3|41724.8|41704.8|0
1743516000000|2025-04-01 14:00:00|41745.8|41725.8|41642.8|41622.8|41749.3|41729.3|41635.8|41615.8|0
1743516300000|2025-04-01 14:05:00|41643.8|41623.8|41602.3|41582.3|41688.8|41668.8|41574.3|41554.3|0
1743516600000|2025-04-01 14:10:00|41601.8|41581.8|41515.3|41495.3|41611.3|41591.3|41513.8|41493.8|0
1743516900000|2025-04-01 14:15:00|41513.3|41493.3|41537.3|41517.3|41565.3|41545.3|41509.3|41489.3|0
1743517200000|2025-04-01 14:20:00|41540.3|41520.3|41594.3|41574.3|41605.8|41585.8|41504.8|41484.8|0
1743517500000|2025-04-01 14:25:00|41593.8|41573.8|41595.3|41575.3|41628.3|41608.3|41558.3|41538.3|0
1743517800000|2025-04-01 14:30:00|41589.3|41569.3|41625.3|41605.3|41630.3|41610.3|41585.8|41565.8|0
1743518100000|2025-04-01 14:35:00|41624.8|41604.8|41709.3|41689.3|41751.8|41731.8|41614.8|41594.8|0
1743518400000|2025-04-01 14:40:00|41700.3|41680.3|41780.8|41760.8|41818.3|41798.3|41696.3|41676.3|0
1743518700000|2025-04-01 14:45:00|41777.3|41757.3|41796.8|41776.8|41805.3|41785.3|41756.3|41736.3|0
1743519000000|2025-04-01 14:50:00|41800.8|41780.8|41902.8|41882.8|41906.8|41886.8|41800.8|41780.8|0
1743519300000|2025-04-01 14:55:00|41904.8|41884.8|41942.3|41922.3|41948.3|41928.3|41888.8|41868.8|0
1743519600000|2025-04-01 15:00:00|41937.3|41917.3|41969.8|41949.8|41985.3|41965.3|41917.3|41897.3|0
1743519900000|2025-04-01 15:05:00|41965.8|41945.8|42011.3|41991.3|42019.3|41999.3|41965.8|41945.8|0
1743520200000|2025-04-01 15:10:00|42012.3|41992.3|42073.3|42053.3|42073.8|42053.8|41995.8|41975.8|0
1743520500000|2025-04-01 15:15:00|42071.3|42051.3|42073.8|42053.8|42117.8|42097.8|42066.3|42046.3|0
1743520800000|2025-04-01 15:20:00|42071.8|42051.8|42093.8|42073.8|42100.3|42080.3|42023.8|42003.8|0
1743521100000|2025-04-01 15:25:00|42088.3|42068.3|42039.8|42019.8|42109.8|42089.8|42037.8|42017.8|0
1743521400000|2025-04-01 15:30:00|42041.3|42021.3|42047.8|42027.8|42056.3|42036.3|42009.3|41989.3|0
1743521700000|2025-04-01 15:35:00|42048.8|42028.8|42052.3|42032.3|42058.3|42038.3|42014.3|41994.3|0
1743522000000|2025-04-01 15:40:00|42044.3|42024.3|42057.8|42037.8|42069.3|42049.3|42008.3|41988.3|0
1743522300000|2025-04-01 15:45:00|42054.8|42034.8|42076.3|42056.3|42084.3|42064.3|42050.3|42030.3|0
1743522600000|2025-04-01 15:50:00|42077.3|42057.3|42036.8|42016.8|42083.3|42063.3|42018.3|41998.3|0
1743522900000|2025-04-01 15:55:00|42037.8|42017.8|42062.8|42042.8|42066.3|42046.3|42025.3|42005.3|0
1743523200000|2025-04-01 16:00:00|42063.3|42043.3|42097.3|42077.3|42113.3|42093.3|42044.8|42024.8|0
1743523500000|2025-04-01 16:05:00|42097.8|42077.8|42097.8|42077.8|42108.8|42088.8|42080.3|42060.3|0
1743523800000|2025-04-01 16:10:00|42098.3|42078.3|42095.8|42075.8|42106.8|42086.8|42069.8|42049.8|0
1743524100000|2025-04-01 16:15:00|42095.3|42075.3|42119.3|42099.3|42137.3|42117.3|42078.3|42058.3|0
1743524400000|2025-04-01 16:20:00|42121.3|42101.3|42106.8|42086.8|42142.8|42122.8|42082.3|42062.3|0
1743524700000|2025-04-01 16:25:00|42105.8|42085.8|42006.8|41986.8|42110.3|42090.3|42001.3|41981.3|0
1743525000000|2025-04-01 16:30:00|42006.3|41986.3|41971.3|41951.3|42024.8|42004.8|41957.3|41937.3|0
1743525300000|2025-04-01 16:35:00|41974.3|41954.3|41937.3|41917.3|41985.3|41965.3|41926.3|41906.3|0
1743525600000|2025-04-01 16:40:00|41936.3|41916.3|41921.3|41901.3|41959.3|41939.3|41917.3|41897.3|0
1743525900000|2025-04-01 16:45:00|41923.3|41903.3|41953.3|41933.3|41959.3|41939.3|41916.8|41896.8|0
1743526200000|2025-04-01 16:50:00|41954.8|41934.8|42018.3|41998.3|42044.3|42024.3|41946.8|41926.8|0
1743526500000|2025-04-01 16:55:00|42018.8|41998.8|42006.7|41986.7|42046.2|42026.2|42006.7|41986.7|0
1743526800000|2025-04-01 17:00:00|42008.7|41988.7|42008.7|41988.7|42039.7|42019.7|41991.7|41971.7|0
1743527100000|2025-04-01 17:05:00|42010.7|41990.7|41978.7|41958.7|42010.7|41990.7|41949.7|41929.7|0
1743527400000|2025-04-01 17:10:00|41974.7|41954.7|42005.2|41985.2|42006.2|41986.2|41955.7|41935.7|0
1743527700000|2025-04-01 17:15:00|42002.2|41982.2|41931.7|41911.7|42006.7|41986.7|41927.2|41907.2|0
1743528000000|2025-04-01 17:20:00|41932.2|41912.2|41917.7|41897.7|41946.7|41926.7|41913.2|41893.2|0
1743528300000|2025-04-01 17:25:00|41916.2|41896.2|41893.7|41873.7|41935.2|41915.2|41882.2|41862.2|0
1743528600000|2025-04-01 17:30:00|41892.7|41872.7|41873.2|41853.2|41926.2|41906.2|41872.2|41852.2|0
1743528900000|2025-04-01 17:35:00|41872.7|41852.7|41906.7|41886.7|41917.7|41897.7|41872.7|41852.7|0
1743529200000|2025-04-01 17:40:00|41905.7|41885.7|41877.2|41857.2|41945.7|41925.7|41874.7|41854.7|0
1743529500000|2025-04-01 17:45:00|41873.7|41853.7|41921.7|41901.7|41925.7|41905.7|41873.7|41853.7|0
1743529800000|2025-04-01 17:50:00|41915.7|41895.7|41900.7|41880.7|41945.7|41925.7|41897.7|41877.7|0
1743530100000|2025-04-01 17:55:00|41901.7|41881.7|41873.2|41853.2|41905.7|41885.7|41871.2|41851.2|0
1743530400000|2025-04-01 18:00:00|41874.7|41854.7|41798.7|41778.7|41882.7|41862.7|41774.7|41754.7|0
1743530700000|2025-04-01 18:05:00|41800.2|41780.2|41771.2|41751.2|41811.7|41791.7|41767.7|41747.7|0
1743531000000|2025-04-01 18:10:00|41771.7|41751.7|41789.2|41769.2|41797.7|41777.7|41747.2|41727.2|0
1743531300000|2025-04-01 18:15:00|41787.7|41767.7|41756.7|41736.7|41797.7|41777.7|41742.2|41722.2|0
1743531600000|2025-04-01 18:20:00|41762.7|41742.7|41719.7|41699.7|41764.7|41744.7|41717.2|41697.2|0
1743531900000|2025-04-01 18:25:00|41719.2|41699.2|41730.7|41710.7|41763.7|41743.7|41717.7|41697.7|0
1743532200000|2025-04-01 18:30:00|41732.7|41712.7|41738.2|41718.2|41764.2|41744.2|41717.2|41697.2|0
1743532500000|2025-04-01 18:35:00|41737.7|41717.7|41711.2|41691.2|41761.7|41741.7|41706.7|41686.7|0
1743532800000|2025-04-01 18:40:00|41711.7|41691.7|41755.2|41735.2|41756.7|41736.7|41711.7|41691.7|0
1743533100000|2025-04-01 18:45:00|41755.7|41735.7|41704.2|41684.2|41758.2|41738.2|41703.2|41683.2|0
1743533400000|2025-04-01 18:50:00|41705.7|41685.7|41727.7|41707.7|41731.7|41711.7|41684.2|41664.2|0
1743533700000|2025-04-01 18:55:00|41728.2|41708.2|41792.7|41772.7|41798.2|41778.2|41727.7|41707.7|0
1743534000000|2025-04-01 19:00:00|41783.7|41763.7|41818.7|41798.7|41825.7|41805.7|41780.2|41760.2|0
1743534300000|2025-04-01 19:05:00|41817.7|41797.7|41804.2|41784.2|41849.2|41829.2|41801.7|41781.7|0
1743534600000|2025-04-01 19:10:00|41803.2|41783.2|41837.7|41817.7|41837.7|41817.7|41791.7|41771.7|0
1743534900000|2025-04-01 19:15:00|41836.7|41816.7|41837.7|41817.7|41871.2|41851.2|41814.2|41794.2|0
1743535200000|2025-04-01 19:20:00|41836.2|41816.2|41878.7|41858.7|41884.7|41864.7|41821.2|41801.2|0
1743535500000|2025-04-01 19:25:00|41877.2|41857.2|41852.2|41832.2|41884.7|41864.7|41852.2|41832.2|0
1743535800000|2025-04-01 19:30:00|41847.7|41827.7|41893.2|41873.2|41926.2|41906.2|41834.7|41814.7|0
1743536100000|2025-04-01 19:35:00|41888.2|41868.2|41907.7|41887.7|41927.7|41907.7|41877.7|41857.7|0
1743536400000|2025-04-01 19:40:00|41904.7|41884.7|41917.7|41897.7|41926.2|41906.2|41901.2|41881.2|0
1743536700000|2025-04-01 19:45:00|41915.2|41895.2|41956.2|41936.2|41957.2|41937.2|41909.7|41889.7|0
1743537000000|2025-04-01 19:50:00|41963.7|41943.7|41978.7|41958.7|41995.7|41975.7|41900.2|41880.2|0
1743537300000|2025-04-01 19:55:00|41978.2|41958.2|41977.7|41957.7|42018.2|41998.2|41948.2|41928.2|0
1743537600000|2025-04-01 20:00:00|41974.7|41954.7|41968.7|41948.7|41991.7|41971.7|41961.7|41941.7|0
1743537900000|2025-04-01 20:05:00|41966.7|41946.7|41964.7|41944.7|41972.7|41952.7|41956.7|41936.7|0
1743538200000|2025-04-01 20:10:00|41965.7|41945.7|41968.7|41948.7|41980.7|41960.7|41963.7|41943.7|0
1743538500000|2025-04-01 20:15:00|41969.7|41949.7|41948.7|41928.7|41970.7|41950.7|41947.7|41927.7|0
1743538800000|2025-04-01 20:20:00|41950.7|41930.7|41951.7|41931.7|41953.7|41933.7|41944.7|41924.7|0
1743539100000|2025-04-01 20:25:00|41950.7|41930.7|41936.7|41916.7|41951.7|41931.7|41932.7|41912.7|0
1743539400000|2025-04-01 20:30:00|41935.7|41915.7|41929.7|41909.7|41937.7|41917.7|41921.7|41901.7|0
1743539700000|2025-04-01 20:35:00|41928.7|41908.7|41923.7|41903.7|41934.7|41914.7|41922.7|41902.7|0
1743540000000|2025-04-01 20:40:00|41922.7|41902.7|41925.7|41905.7|41925.7|41905.7|41917.7|41897.7|0
1743540300000|2025-04-01 20:45:00|41926.7|41906.7|41947.7|41927.7|41994.7|41974.7|41926.7|41906.7|0
1743540600000|2025-04-01 20:50:00|41945.7|41925.7|41969.7|41949.7|41979.7|41959.7|41940.7|41920.7|0
1743540900000|2025-04-01 20:55:00|41968.7|41948.7|41953.3|41933.3|41968.7|41948.7|41948.7|41928.7|0
1743541200000|2025-04-01 21:00:00|41955.1|41935.1|41958.3|41938.3|41959|41939|41950.7|41930.7|0
1743541500000|2025-04-01 21:05:00|41960.1|41940.1|41960.4|41940.4|41962.5|41942.5|41957.9|41937.9|0
1743541800000|2025-04-01 21:10:00|41960.2|41940.2|41956.6|41936.6|41960.4|41940.4|41956.5|41936.5|0
1743542100000|2025-04-01 21:15:00|41955.8|41935.8|41967.7|41947.7|41968.5|41948.5|41955.8|41935.8|0
1743542400000|2025-04-01 21:20:00|41967.4|41947.4|41968.7|41948.7|41978.5|41958.5|41967|41947|0
1743542700000|2025-04-01 21:25:00|41969|41949|41969.4|41949.4|41970.6|41950.6|41967.4|41947.4|0
1743543000000|2025-04-01 21:30:00|41968.3|41948.3|41964.8|41944.8|41969.1|41949.1|41964|41944|0
1743543300000|2025-04-01 21:35:00|41964|41944|41965.7|41945.7|41965.7|41945.7|41964|41944|0
1743543600000|2025-04-01 21:40:00|41966.8|41946.8|41968.1|41948.1|41968.1|41948.1|41963.7|41943.7|0
1743543900000|2025-04-01 21:45:00|41967.8|41947.8|41970.5|41950.5|41977.3|41957.3|41967.3|41947.3|0
1743544200000|2025-04-01 21:50:00|41971.3|41951.3|41974|41954|41976.7|41956.7|41971.3|41951.3|0
1743544500000|2025-04-01 21:55:00|41973.9|41953.9|41967.8|41947.8|41978.4|41958.4|41961.4|41941.4|0
1743544800000|2025-04-01 22:00:00|41968|41948|41990.6|41970.6|41995.1|41975.1|41962.6|41942.6|0
1743545100000|2025-04-01 22:05:00|41991.1|41971.1|42009.6|41989.6|42020.1|42000.1|41991.1|41971.1|0
1743545400000|2025-04-01 22:10:00|42018.1|41998.1|42051.1|42031.1|42102.6|42082.6|42018.1|41998.1|0
1743545700000|2025-04-01 22:15:00|42051.6|42031.6|42067.1|42047.1|42082.1|42062.1|42040.6|42020.6|0
1743546000000|2025-04-01 22:20:00|42070.1|42050.1|42075.6|42055.6|42080.1|42060.1|42058.1|42038.1|0
1743546300000|2025-04-01 22:25:00|42076.6|42056.6|42070.6|42050.6|42089.6|42069.6|42067.1|42047.1|0
1743546600000|2025-04-01 22:30:00|42070.1|42050.1|42043.6|42023.6|42075.1|42055.1|42032.6|42012.6|0
1743546900000|2025-04-01 22:35:00|42041.6|42021.6|42059.6|42039.6|42070.6|42050.6|42032.1|42012.1|0
1743547200000|2025-04-01 22:40:00|42057.1|42037.1|42049.1|42029.1|42062.6|42042.6|42048.6|42028.6|0
1743547500000|2025-04-01 22:45:00|42049.6|42029.6|42049.1|42029.1|42055.6|42035.6|42047.1|42027.1|0
1743547800000|2025-04-01 22:50:00|42049.6|42029.6|42043.6|42023.6|42056.1|42036.1|42039.1|42019.1|0
1743548100000|2025-04-01 22:55:00|42042.1|42022.1|42045.1|42025.1|42048.1|42028.1|42035.1|42015.1|0
1743548400000|2025-04-01 23:00:00|42044.6|42024.6|42033.1|42013.1|42045.1|42025.1|42021.1|42001.1|0
1743548700000|2025-04-01 23:05:00|42033.6|42013.6|42032.6|42012.6|42038.1|42018.1|42029.6|42009.6|0
1743549000000|2025-04-01 23:10:00|42032.1|42012.1|42038.1|42018.1|42041.1|42021.1|42029.1|42009.1|0
1743549300000|2025-04-01 23:15:00|42038.6|42018.6|42047.1|42027.1|42053.6|42033.6|42038.1|42018.1|0
1743549600000|2025-04-01 23:20:00|42047.6|42027.6|42054.6|42034.6|42058.6|42038.6|42046.6|42026.6|0
1743549900000|2025-04-01 23:25:00|42055.1|42035.1|42063.1|42043.1|42064.1|42044.1|42046.6|42026.6|0
1743550200000|2025-04-01 23:30:00|42063.6|42043.6|42069.1|42049.1|42074.6|42054.6|42060.6|42040.6|0
1743550500000|2025-04-01 23:35:00|42068.6|42048.6|42054.1|42034.1|42069.1|42049.1|42053.6|42033.6|0
1743550800000|2025-04-01 23:40:00|42053.6|42033.6|42054.1|42034.1|42055.1|42035.1|42047.1|42027.1|0
1743551100000|2025-04-01 23:45:00|42054.6|42034.6|42043.6|42023.6|42058.6|42038.6|42042.1|42022.1|0
1743551400000|2025-04-01 23:50:00|42043.1|42023.1|42052.1|42032.1|42054.6|42034.6|42031.6|42011.6|0
1743551700000|2025-04-01 23:55:00|42050.6|42030.6|42038.6|42018.6|42050.6|42030.6|42037.6|42017.6|0
1743552000000|2025-04-02 00:00:00|42039.6|42019.6|41995.1|41975.1|42039.6|42019.6|41980.6|41960.6|0
1743552300000|2025-04-02 00:05:00|41991.6|41971.6|41978.6|41958.6|42002.1|41982.1|41969.6|41949.6|0
1743552600000|2025-04-02 00:10:00|41978.1|41958.1|41972.1|41952.1|41980.6|41960.6|41962.1|41942.1|0
1743552900000|2025-04-02 00:15:00|41971.6|41951.6|41978.1|41958.1|41996.6|41976.6|41968.1|41948.1|0
1743553200000|2025-04-02 00:20:00|41979.1|41959.1|41943.6|41923.6|41979.1|41959.1|41938.1|41918.1|0
1743553500000|2025-04-02 00:25:00|41944.1|41924.1|41943.6|41923.6|41951.1|41931.1|41922.1|41902.1|0
1743553800000|2025-04-02 00:30:00|41944.1|41924.1|41959.6|41939.6|41961.6|41941.6|41936.1|41916.1|0
1743554100000|2025-04-02 00:35:00|41960.1|41940.1|41956.6|41936.6|41961.6|41941.6|41945.1|41925.1|0
1743554400000|2025-04-02 00:40:00|41957.1|41937.1|41965.6|41945.6|41973.1|41953.1|41945.6|41925.6|0
1743554700000|2025-04-02 00:45:00|41965.1|41945.1|41955.6|41935.6|41968.6|41948.6|41950.6|41930.6|0
1743555000000|2025-04-02 00:50:00|41955.1|41935.1|41942.1|41922.1|41959.1|41939.1|41939.6|41919.6|0
1743555300000|2025-04-02 00:55:00|41941.6|41921.6|41939.1|41919.1|41942.1|41922.1|41935.1|41915.1|0
1743555600000|2025-04-02 01:00:00|41936.1|41916.1|41933.6|41913.6|41941.6|41921.6|41930.1|41910.1|0
1743555900000|2025-04-02 01:05:00|41933.1|41913.1|41936.1|41916.1|41947.6|41927.6|41928.1|41908.1|0
1743556200000|2025-04-02 01:10:00|41935.6|41915.6|41945.6|41925.6|41946.6|41926.6|41933.1|41913.1|0
1743556500000|2025-04-02 01:15:00|41945.1|41925.1|41948.6|41928.6|41949.6|41929.6|41938.6|41918.6|0
1743556800000|2025-04-02 01:20:00|41948.1|41928.1|41945.6|41925.6|41953.1|41933.1|41940.6|41920.6|0
1743557100000|2025-04-02 01:25:00|41945.1|41925.1|41940.6|41920.6|41949.6|41929.6|41940.6|41920.6|0
1743557400000|2025-04-02 01:30:00|41940.1|41920.1|41940.6|41920.6|41943.1|41923.1|41932.1|41912.1|0
1743557700000|2025-04-02 01:35:00|41941.1|41921.1|41941.6|41921.6|41962.6|41942.6|41941.1|41921.1|0
1743558000000|2025-04-02 01:40:00|41941.1|41921.1|41962.1|41942.1|41963.1|41943.1|41939.6|41919.6|0
1743558300000|2025-04-02 01:45:00|41961.6|41941.6|41953.6|41933.6|41963.6|41943.6|41948.6|41928.6|0
1743558600000|2025-04-02 01:50:00|41952.6|41932.6|41967.1|41947.1|41968.1|41948.1|41948.6|41928.6|0
1743558900000|2025-04-02 01:55:00|41966.6|41946.6|41954.6|41934.6|41967.6|41947.6|41951.1|41931.1|0
1743559200000|2025-04-02 02:00:00|41958.6|41938.6|41939.6|41919.6|41960.6|41940.6|41938.6|41918.6|0
1743559500000|2025-04-02 02:05:00|41938.6|41918.6|41942.1|41922.1|41945.6|41925.6|41936.6|41916.6|0
1743559800000|2025-04-02 02:10:00|41941.6|41921.6|41941.6|41921.6|41946.6|41926.6|41939.1|41919.1|0
1743560100000|2025-04-02 02:15:00|41942.1|41922.1|41941.6|41921.6|41945.6|41925.6|41939.1|41919.1|0
1743560400000|2025-04-02 02:20:00|41942.1|41922.1|41941.6|41921.6|41944.6|41924.6|41938.1|41918.1|0
1743560700000|2025-04-02 02:25:00|41942.1|41922.1|41957.6|41937.6|41960.6|41940.6|41941.1|41921.1|0
1743561000000|2025-04-02 02:30:00|41958.1|41938.1|41954.1|41934.1|41958.1|41938.1|41946.6|41926.6|0
1743561300000|2025-04-02 02:35:00|41955.1|41935.1|41939.1|41919.1|41960.1|41940.1|41937.6|41917.6|0
1743561600000|2025-04-02 02:40:00|41939.6|41919.6|41939.1|41919.1|41944.6|41924.6|41937.6|41917.6|0
1743561900000|2025-04-02 02:45:00|41938.6|41918.6|41940.1|41920.1|41944.6|41924.6|41938.1|41918.1|0
1743562200000|2025-04-02 02:50:00|41940.6|41920.6|41942.1|41922.1|41943.6|41923.6|41936.6|41916.6|0
1743562500000|2025-04-02 02:55:00|41942.6|41922.6|41945.6|41925.6|41947.6|41927.6|41942.6|41922.6|0
1743562800000|2025-04-02 03:00:00|41946.1|41926.1|41951.6|41931.6|41955.1|41935.1|41945.6|41925.6|0
1743563100000|2025-04-02 03:05:00|41951.1|41931.1|41952.1|41932.1|41952.6|41932.6|41946.1|41926.1|0
1743563400000|2025-04-02 03:10:00|41952.6|41932.6|41947.6|41927.6|41953.6|41933.6|41946.6|41926.6|0
1743563700000|2025-04-02 03:15:00|41948.1|41928.1|41947.6|41927.6|41949.6|41929.6|41946.6|41926.6|0
1743564000000|2025-04-02 03:20:00|41949.6|41929.6|41949.1|41929.1|41952.1|41932.1|41947.6|41927.6|0
1743564300000|2025-04-02 03:25:00|41948.6|41928.6|41948.1|41928.1|41951.1|41931.1|41945.6|41925.6|0
1743564600000|2025-04-02 03:30:00|41948.6|41928.6|41943.1|41923.1|41950.6|41930.6|41939.6|41919.6|0
1743564900000|2025-04-02 03:35:00|41943.6|41923.6|41935.6|41915.6|41943.6|41923.6|41933.1|41913.1|0
1743565200000|2025-04-02 03:40:00|41934.6|41914.6|41935.6|41915.6|41940.6|41920.6|41934.1|41914.1|0
1743565500000|2025-04-02 03:45:00|41935.1|41915.1|41938.1|41918.1|41938.6|41918.6|41928.6|41908.6|0
1743565800000|2025-04-02 03:50:00|41938.6|41918.6|41940.6|41920.6|41945.6|41925.6|41938.1|41918.1|0
1743566100000|2025-04-02 03:55:00|41940.1|41920.1|41939.1|41919.1|41941.6|41921.6|41937.6|41917.6|0
1743566400000|2025-04-02 04:00:00|41938.6|41918.6|41938.6|41918.6|41940.6|41920.6|41934.6|41914.6|0
1743566700000|2025-04-02 04:05:00|41939.1|41919.1|41935.6|41915.6|41941.1|41921.1|41935.1|41915.1|0
1743567000000|2025-04-02 04:10:00|41935.1|41915.1|41929.1|41909.1|41937.6|41917.6|41928.6|41908.6|0
1743567300000|2025-04-02 04:15:00|41928.6|41908.6|41932.6|41912.6|41933.1|41913.1|41924.6|41904.6|0
1743567600000|2025-04-02 04:20:00|41932.1|41912.1|41926.1|41906.1|41932.6|41912.6|41924.6|41904.6|0
1743567900000|2025-04-02 04:25:00|41925.6|41905.6|41924.6|41904.6|41930.6|41910.6|41924.1|41904.1|0
1743568200000|2025-04-02 04:30:00|41925.1|41905.1|41923.6|41903.6|41927.6|41907.6|41919.1|41899.1|0
1743568500000|2025-04-02 04:35:00|41924.1|41904.1|41921.6|41901.6|41924.6|41904.6|41918.6|41898.6|0
1743568800000|2025-04-02 04:40:00|41922.1|41902.1|41931.6|41911.6|41934.1|41914.1|41922.1|41902.1|0
1743569100000|2025-04-02 04:45:00|41933.6|41913.6|41925.6|41905.6|41935.6|41915.6|41925.1|41905.1|0
1743569400000|2025-04-02 04:50:00|41925.1|41905.1|41928.1|41908.1|41930.6|41910.6|41924.1|41904.1|0
1743569700000|2025-04-02 04:55:00|41927.6|41907.6|41935.6|41915.6|41935.6|41915.6|41925.6|41905.6|0
1743570000000|2025-04-02 05:00:00|41936.6|41916.6|41924.6|41904.6|41936.6|41916.6|41922.1|41902.1|0
1743570300000|2025-04-02 05:05:00|41924.1|41904.1|41912.6|41892.6|41925.6|41905.6|41912.6|41892.6|0
1743570600000|2025-04-02 05:10:00|41913.1|41893.1|41913.6|41893.6|41918.6|41898.6|41912.6|41892.6|0
1743570900000|2025-04-02 05:15:00|41914.1|41894.1|41921.1|41901.1|41922.1|41902.1|41913.1|41893.1|0
1743571200000|2025-04-02 05:20:00|41920.6|41900.6|41929.6|41909.6|41933.1|41913.1|41918.1|41898.1|0
1743571500000|2025-04-02 05:25:00|41929.1|41909.1|41924.6|41904.6|41931.6|41911.6|41920.1|41900.1|0
1743571800000|2025-04-02 05:30:00|41925.6|41905.6|41939.6|41919.6|41941.1|41921.1|41925.1|41905.1|0
1743572100000|2025-04-02 05:35:00|41940.6|41920.6|41941.6|41921.6|41944.6|41924.6|41937.6|41917.6|0
1743572400000|2025-04-02 05:40:00|41941.1|41921.1|41944.6|41924.6|41946.1|41926.1|41938.6|41918.6|0
1743572700000|2025-04-02 05:45:00|41944.1|41924.1|41936.6|41916.6|41944.1|41924.1|41935.6|41915.6|0
1743573000000|2025-04-02 05:50:00|41937.1|41917.1|41929.1|41909.1|41938.6|41918.6|41924.6|41904.6|0
1743573300000|2025-04-02 05:55:00|41928.6|41908.6|41919.6|41899.6|41932.1|41912.1|41910.6|41890.6|0
1743573600000|2025-04-02 06:00:00|41915.6|41895.6|41918.1|41898.1|41920.6|41900.6|41906.1|41886.1|0
1743573900000|2025-04-02 06:05:00|41918.6|41898.6|41937.1|41917.1|41937.6|41917.6|41918.1|41898.1|0
1743574200000|2025-04-02 06:10:00|41936.6|41916.6|41936.6|41916.6|41940.1|41920.1|41923.6|41903.6|0
1743574500000|2025-04-02 06:15:00|41937.1|41917.1|41974.1|41954.1|41977.1|41957.1|41930.1|41910.1|0
1743574800000|2025-04-02 06:20:00|41974.6|41954.6|41962.6|41942.6|41979.6|41959.6|41950.6|41930.6|0
1743575100000|2025-04-02 06:25:00|41960.6|41940.6|41957.6|41937.6|41964.1|41944.1|41946.6|41926.6|0
1743575400000|2025-04-02 06:30:00|41958.6|41938.6|41939.1|41919.1|41961.6|41941.6|41937.6|41917.6|0
1743575700000|2025-04-02 06:35:00|41939.6|41919.6|41955.6|41935.6|41955.6|41935.6|41934.1|41914.1|0
1743576000000|2025-04-02 06:40:00|41957.6|41937.6|41972.6|41952.6|41972.6|41952.6|41953.1|41933.1|0
1743576300000|2025-04-02 06:45:00|41973.1|41953.1|41956.1|41936.1|41974.6|41954.6|41955.6|41935.6|0
1743576600000|2025-04-02 06:50:00|41956.6|41936.6|41967.6|41947.6|41968.6|41948.6|41956.1|41936.1|0
1743576900000|2025-04-02 06:55:00|41968.6|41948.6|41947.6|41927.6|41968.6|41948.6|41943.1|41923.1|0
1743577200000|2025-04-02 07:00:00|41945.1|41925.1|41947.6|41927.6|41988.1|41968.1|41944.1|41924.1|0
1743577500000|2025-04-02 07:05:00|41948.1|41928.1|41922.1|41902.1|41948.1|41928.1|41910.1|41890.1|0
1743577800000|2025-04-02 07:10:00|41925.6|41905.6|41920.1|41900.1|41939.1|41919.1|41906.6|41886.6|0
1743578100000|2025-04-02 07:15:00|41919.6|41899.6|41938.1|41918.1|41941.6|41921.6|41913.1|41893.1|0
1743578400000|2025-04-02 07:20:00|41937.6|41917.6|41923.6|41903.6|41945.6|41925.6|41917.6|41897.6|0
1743578700000|2025-04-02 07:25:00|41924.1|41904.1|41922.1|41902.1|41930.1|41910.1|41912.6|41892.6|0
1743579000000|2025-04-02 07:30:00|41925.6|41905.6|41938.6|41918.6|41938.6|41918.6|41909.1|41889.1|0
1743579300000|2025-04-02 07:35:00|41939.6|41919.6|41910.6|41890.6|41942.6|41922.6|41902.6|41882.6|0
1743579600000|2025-04-02 07:40:00|41913.1|41893.1|41906.1|41886.1|41935.6|41915.6|41902.1|41882.1|0
1743579900000|2025-04-02 07:45:00|41906.6|41886.6|41901.1|41881.1|41922.1|41902.1|41896.1|41876.1|0
1743580200000|2025-04-02 07:50:00|41899.1|41879.1|41892.6|41872.6|41903.1|41883.1|41886.6|41866.6|0
1743580500000|2025-04-02 07:55:00|41892.1|41872.1|41898.6|41878.6|41903.6|41883.6|41885.6|41865.6|0
1743580800000|2025-04-02 08:00:00|41900.6|41880.6|41878.6|41858.6|41903.1|41883.1|41877.6|41857.6|0
1743581100000|2025-04-02 08:05:00|41878.1|41858.1|41883.6|41863.6|41890.1|41870.1|41861.6|41841.6|0
1743581400000|2025-04-02 08:10:00|41886.6|41866.6|41876.6|41856.6|41889.6|41869.6|41873.1|41853.1|0
1743581700000|2025-04-02 08:15:00|41875.6|41855.6|41875.1|41855.1|41884.1|41864.1|41873.6|41853.6|0
1743582000000|2025-04-02 08:20:00|41873.6|41853.6|41871.6|41851.6|41901.1|41881.1|41868.6|41848.6|0
1743582300000|2025-04-02 08:25:00|41870.6|41850.6|41891.1|41871.1|41904.6|41884.6|41870.6|41850.6|0
1743582600000|2025-04-02 08:30:00|41890.6|41870.6|41914.1|41894.1|41926.6|41906.6|41883.6|41863.6|0
1743582900000|2025-04-02 08:35:00|41913.6|41893.6|41916.1|41896.1|41920.6|41900.6|41900.1|41880.1|0
1743583200000|2025-04-02 08:40:00|41914.1|41894.1|41908.1|41888.1|41936.1|41916.1|41908.1|41888.1|0
1743583500000|2025-04-02 08:45:00|41908.6|41888.6|41904.6|41884.6|41912.1|41892.1|41899.1|41879.1|0
1743583800000|2025-04-02 08:50:00|41905.1|41885.1|41884.6|41864.6|41909.6|41889.6|41880.1|41860.1|0
1743584100000|2025-04-02 08:55:00|41885.1|41865.1|41877.1|41857.1|41887.6|41867.6|41871.6|41851.6|0
1743584400000|2025-04-02 09:00:00|41873.6|41853.6|41882.6|41862.6|41886.6|41866.6|41867.6|41847.6|0
1743584700000|2025-04-02 09:05:00|41883.1|41863.1|41903.1|41883.1|41905.6|41885.6|41878.1|41858.1|0
1743585000000|2025-04-02 09:10:00|41902.6|41882.6|41894.1|41874.1|41914.6|41894.6|41893.6|41873.6|0
1743585300000|2025-04-02 09:15:00|41893.6|41873.6|41879.1|41859.1|41896.1|41876.1|41873.6|41853.6|0
1743585600000|2025-04-02 09:20:00|41879.6|41859.6|41873.1|41853.1|41885.6|41865.6|41872.1|41852.1|0
1743585900000|2025-04-02 09:25:00|41872.6|41852.6|41869.1|41849.1|41880.6|41860.6|41863.1|41843.1|0
1743586200000|2025-04-02 09:30:00|41868.6|41848.6|41880.6|41860.6|41884.6|41864.6|41865.6|41845.6|0
1743586500000|2025-04-02 09:35:00|41879.6|41859.6|41895.6|41875.6|41907.6|41887.6|41877.1|41857.1|0
1743586800000|2025-04-02 09:40:00|41896.1|41876.1|41895.6|41875.6|41900.6|41880.6|41884.6|41864.6|0
1743587100000|2025-04-02 09:45:00|41893.1|41873.1|41871.6|41851.6|41893.1|41873.1|41869.1|41849.1|0
1743587400000|2025-04-02 09:50:00|41871.1|41851.1|41860.1|41840.1|41872.6|41852.6|41856.6|41836.6|0
1743587700000|2025-04-02 09:55:00|41859.6|41839.6|41856.6|41836.6|41866.6|41846.6|41849.6|41829.6|0
1743588000000|2025-04-02 10:00:00|41855.6|41835.6|41809.1|41789.1|41864.6|41844.6|41767.1|41747.1|0
1743588300000|2025-04-02 10:05:00|41802.6|41782.6|41824.1|41804.1|41833.1|41813.1|41799.6|41779.6|0
1743588600000|2025-04-02 10:10:00|41824.6|41804.6|41827.1|41807.1|41834.1|41814.1|41803.6|41783.6|0
1743588900000|2025-04-02 10:15:00|41827.6|41807.6|41825.1|41805.1|41850.1|41830.1|41816.1|41796.1|0
1743589200000|2025-04-02 10:20:00|41825.6|41805.6|41808.1|41788.1|41828.6|41808.6|41807.6|41787.6|0
1743589500000|2025-04-02 10:25:00|41808.6|41788.6|41822.1|41802.1|41829.1|41809.1|41797.6|41777.6|0
1743589800000|2025-04-02 10:30:00|41822.6|41802.6|41799.1|41779.1|41834.1|41814.1|41791.6|41771.6|0
1743590100000|2025-04-02 10:35:00|41798.6|41778.6|41790.1|41770.1|41798.6|41778.6|41769.6|41749.6|0
1743590400000|2025-04-02 10:40:00|41789.6|41769.6|41769.1|41749.1|41791.6|41771.6|41757.6|41737.6|0
1743590700000|2025-04-02 10:45:00|41769.6|41749.6|41797.6|41777.6|41799.6|41779.6|41768.6|41748.6|0
1743591000000|2025-04-02 10:50:00|41798.1|41778.1|41799.6|41779.6|41804.1|41784.1|41786.6|41766.6|0
1743591300000|2025-04-02 10:55:00|41798.6|41778.6|41785.6|41765.6|41798.6|41778.6|41777.1|41757.1|0
1743591600000|2025-04-02 11:00:00|41784.1|41764.1|41760.6|41740.6|41784.6|41764.6|41755.6|41735.6|0
1743591900000|2025-04-02 11:05:00|41760.1|41740.1|41788.6|41768.6|41795.6|41775.6|41753.6|41733.6|0
1743592200000|2025-04-02 11:10:00|41788.1|41768.1|41786.6|41766.6|41801.6|41781.6|41785.6|41765.6|0
1743592500000|2025-04-02 11:15:00|41784.6|41764.6|41800.1|41780.1|41802.6|41782.6|41775.6|41755.6|0
1743592800000|2025-04-02 11:20:00|41799.6|41779.6|41787.6|41767.6|41802.1|41782.1|41780.6|41760.6|0
1743593100000|2025-04-02 11:25:00|41788.1|41768.1|41772.6|41752.6|41790.1|41770.1|41767.6|41747.6|0
1743593400000|2025-04-02 11:30:00|41769.6|41749.6|41788.6|41768.6|41795.6|41775.6|41763.6|41743.6|0
1743593700000|2025-04-02 11:35:00|41788.1|41768.1|41760.6|41740.6|41791.6|41771.6|41758.6|41738.6|0
1743594000000|2025-04-02 11:40:00|41759.6|41739.6|41765.1|41745.1|41767.6|41747.6|41749.6|41729.6|0
1743594300000|2025-04-02 11:45:00|41764.6|41744.6|41781.6|41761.6|41790.6|41770.6|41763.6|41743.6|0
1743594600000|2025-04-02 11:50:00|41781.1|41761.1|41777.1|41757.1|41784.1|41764.1|41765.6|41745.6|0
1743594900000|2025-04-02 11:55:00|41776.6|41756.6|41768.6|41748.6|41784.1|41764.1|41759.6|41739.6|0
1743595200000|2025-04-02 12:00:00|41768.1|41748.1|41744.1|41724.1|41772.6|41752.6|41731.1|41711.1|0
1743595500000|2025-04-02 12:05:00|41745.1|41725.1|41703.6|41683.6|41745.1|41725.1|41701.1|41681.1|0
1743595800000|2025-04-02 12:10:00|41699.1|41679.1|41728.6|41708.6|41735.1|41715.1|41694.6|41674.6|0
1743596100000|2025-04-02 12:15:00|41727.1|41707.1|41703.6|41683.6|41751.6|41731.6|41700.1|41680.1|0
1743596400000|2025-04-02 12:20:00|41702.1|41682.1|41674.6|41654.6|41705.1|41685.1|41660.6|41640.6|0
1743596700000|2025-04-02 12:25:00|41675.6|41655.6|41619.6|41599.6|41675.6|41655.6|41619.6|41599.6|0
1743597000000|2025-04-02 12:30:00|41621.1|41601.1|41637.6|41617.6|41653.1|41633.1|41615.6|41595.6|0
1743597300000|2025-04-02 12:35:00|41640.6|41620.6|41656.6|41636.6|41659.6|41639.6|41627.6|41607.6|0
1743597600000|2025-04-02 12:40:00|41656.1|41636.1|41660.6|41640.6|41671.1|41651.1|41641.6|41621.6|0
1743597900000|2025-04-02 12:45:00|41659.6|41639.6|41678.6|41658.6|41690.6|41670.6|41659.6|41639.6|0
1743598200000|2025-04-02 12:50:00|41676.6|41656.6|41678.6|41658.6|41687.1|41667.1|41655.1|41635.1|0
1743598500000|2025-04-02 12:55:00|41678.1|41658.1|41684.1|41664.1|41690.1|41670.1|41669.6|41649.6|0
1743598800000|2025-04-02 13:00:00|41682.6|41662.6|41672.6|41652.6|41683.6|41663.6|41658.6|41638.6|0
1743599100000|2025-04-02 13:05:00|41672.1|41652.1|41686.6|41666.6|41709.6|41689.6|41670.1|41650.1|0
1743599400000|2025-04-02 13:10:00|41683.6|41663.6|41672.6|41652.6|41695.6|41675.6|41664.6|41644.6|0
1743599700000|2025-04-02 13:15:00|41672.1|41652.1|41677.6|41657.6|41684.6|41664.6|41667.1|41647.1|0
1743600000000|2025-04-02 13:20:00|41679.6|41659.6|41654.6|41634.6|41696.6|41676.6|41651.1|41631.1|0
1743600300000|2025-04-02 13:25:00|41653.6|41633.6|41642.1|41622.1|41666.1|41646.1|41625.6|41605.6|0
1743600600000|2025-04-02 13:30:00|41652.6|41632.6|41771.6|41751.6|41789.6|41769.6|41627.6|41607.6|0
1743600900000|2025-04-02 13:35:00|41769.6|41749.6|41847.6|41827.6|41849.1|41829.1|41729.6|41709.6|0
1743601200000|2025-04-02 13:40:00|41839.6|41819.6|41853.6|41833.6|41891.6|41871.6|41817.1|41797.1|0
1743601500000|2025-04-02 13:45:00|41854.1|41834.1|41860.6|41840.6|41885.6|41865.6|41825.6|41805.6|0
1743601800000|2025-04-02 13:50:00|41863.1|41843.1|41784.1|41764.1|41879.6|41859.6|41784.1|41764.1|0
1743602100000|2025-04-02 13:55:00|41781.6|41761.6|41794.6|41774.6|41823.1|41803.1|41770.6|41750.6|0
1743602400000|2025-04-02 14:00:00|41790.6|41770.6|41916.6|41896.6|41917.6|41897.6|41784.6|41764.6|0
1743602700000|2025-04-02 14:05:00|41915.6|41895.6|41877.6|41857.6|41922.6|41902.6|41857.1|41837.1|0
1743603000000|2025-04-02 14:10:00|41880.1|41860.1|41879.6|41859.6|41915.6|41895.6|41825.1|41805.1|0
1743603300000|2025-04-02 14:15:00|41878.6|41858.6|41958.1|41938.1|41961.1|41941.1|41869.1|41849.1|0
1743603600000|2025-04-02 14:20:00|41960.1|41940.1|41966.6|41946.6|41968.1|41948.1|41908.1|41888.1|0
1743603900000|2025-04-02 14:25:00|41967.6|41947.6|42009.1|41989.1|42010.6|41990.6|41931.1|41911.1|0
1743604200000|2025-04-02 14:30:00|42008.1|41988.1|42029.6|42009.6|42052.1|42032.1|41996.1|41976.1|0
1743604500000|2025-04-02 14:35:00|42025.6|42005.6|42018.1|41998.1|42029.6|42009.6|41981.1|41961.1|0
1743604800000|2025-04-02 14:40:00|42015.6|41995.6|42001.1|41981.1|42041.6|42021.6|41980.1|41960.1|0
1743605100000|2025-04-02 14:45:00|42002.6|41982.6|42025.6|42005.6|42025.6|42005.6|41990.6|41970.6|0
1743605400000|2025-04-02 14:50:00|42023.1|42003.1|42033.1|42013.1|42052.6|42032.6|42021.1|42001.1|0
1743605700000|2025-04-02 14:55:00|42032.6|42012.6|42084.1|42064.1|42098.1|42078.1|42027.1|42007.1|0
1743606000000|2025-04-02 15:00:00|42077.6|42057.6|42087.6|42067.6|42090.6|42070.6|42036.6|42016.6|0
1743606300000|2025-04-02 15:05:00|42083.6|42063.6|42080.1|42060.1|42088.6|42068.6|42064.1|42044.1|0
1743606600000|2025-04-02 15:10:00|42081.6|42061.6|42040.6|42020.6|42091.6|42071.6|42037.1|42017.1|0
1743606900000|2025-04-02 15:15:00|42038.6|42018.6|42078.6|42058.6|42079.1|42059.1|42017.6|41997.6|0
1743607200000|2025-04-02 15:20:00|42079.6|42059.6|42116.6|42096.6|42125.1|42105.1|42074.1|42054.1|0
1743607500000|2025-04-02 15:25:00|42117.1|42097.1|42159.6|42139.6|42182.6|42162.6|42116.6|42096.6|0
1743607800000|2025-04-02 15:30:00|42156.6|42136.6|42168.6|42148.6|42177.6|42157.6|42139.1|42119.1|0
1743608100000|2025-04-02 15:35:00|42169.6|42149.6|42141.6|42121.6|42174.6|42154.6|42133.6|42113.6|0
1743608400000|2025-04-02 15:40:00|42145.6|42125.6|42076.1|42056.1|42151.1|42131.1|42068.6|42048.6|0
1743608700000|2025-04-02 15:45:00|42071.6|42051.6|42028.6|42008.6|42086.1|42066.1|42016.6|41996.6|0
1743609000000|2025-04-02 15:50:00|42024.6|42004.6|42032.6|42012.6|42040.6|42020.6|41990.6|41970.6|0
1743609300000|2025-04-02 15:55:00|42036.6|42016.6|42054.1|42034.1|42073.6|42053.6|42025.6|42005.6|0
1743609600000|2025-04-02 16:00:00|42052.6|42032.6|42050.6|42030.6|42076.6|42056.6|42040.6|42020.6|0
1743609900000|2025-04-02 16:05:00|42051.6|42031.6|42075.1|42055.1|42079.6|42059.6|42047.6|42027.6|0
1743610200000|2025-04-02 16:10:00|42073.6|42053.6|42135.6|42115.6|42135.6|42115.6|42069.6|42049.6|0
1743610500000|2025-04-02 16:15:00|42132.6|42112.6|42134.6|42114.6|42160.1|42140.1|42111.1|42091.1|0
1743610800000|2025-04-02 16:20:00|42133.6|42113.6|42134.1|42114.1|42150.6|42130.6|42117.1|42097.1|0
1743611100000|2025-04-02 16:25:00|42128.6|42108.6|42150.6|42130.6|42152.6|42132.6|42110.6|42090.6|0
1743611400000|2025-04-02 16:30:00|42154.6|42134.6|42159.6|42139.6|42168.1|42148.1|42134.1|42114.1|0
1743611700000|2025-04-02 16:35:00|42158.6|42138.6|42135.6|42115.6|42159.1|42139.1|42103.6|42083.6|0
1743612000000|2025-04-02 16:40:00|42136.6|42116.6|42179.6|42159.6|42179.6|42159.6|42120.6|42100.6|0
1743612300000|2025-04-02 16:45:00|42177.1|42157.1|42254.1|42234.1|42260.6|42240.6|42161.6|42141.6|0
1743612600000|2025-04-02 16:50:00|42255.6|42235.6|42272.6|42252.6|42298.6|42278.6|42252.6|42232.6|0
1743612900000|2025-04-02 16:55:00|42273.6|42253.6|42277.1|42257.1|42295.6|42275.6|42240.6|42220.6|0
1743613200000|2025-04-02 17:00:00|42278.6|42258.6|42297.6|42277.6|42301.6|42281.6|42273.1|42253.1|0
1743613500000|2025-04-02 17:05:00|42296.6|42276.6|42316.6|42296.6|42331.6|42311.6|42290.6|42270.6|0
1743613800000|2025-04-02 17:10:00|42314.6|42294.6|42355.6|42335.6|42393.1|42373.1|42314.6|42294.6|0
1743614100000|2025-04-02 17:15:00|42356.6|42336.6|42336.1|42316.1|42356.6|42336.6|42323.6|42303.6|0
1743614400000|2025-04-02 17:20:00|42335.6|42315.6|42335.6|42315.6|42344.6|42324.6|42295.6|42275.6|0
1743614700000|2025-04-02 17:25:00|42333.1|42313.1|42309.6|42289.6|42339.6|42319.6|42305.1|42285.1|0
1743615000000|2025-04-02 17:30:00|42306.6|42286.6|42261.6|42241.6|42310.1|42290.1|42251.1|42231.1|0
1743615300000|2025-04-02 17:35:00|42263.6|42243.6|42248.1|42228.1|42263.6|42243.6|42224.6|42204.6|0
1743615600000|2025-04-02 17:40:00|42247.1|42227.1|42198.1|42178.1|42263.1|42243.1|42174.6|42154.6|0
1743615900000|2025-04-02 17:45:00|42197.6|42177.6|42148.1|42128.1|42197.6|42177.6|42123.6|42103.6|0
1743616200000|2025-04-02 17:50:00|42147.1|42127.1|42141.1|42121.1|42147.1|42127.1|42101.6|42081.6|0
1743616500000|2025-04-02 17:55:00|42140.1|42120.1|42166.6|42146.6|42169.1|42149.1|42139.1|42119.1|0
1743616800000|2025-04-02 18:00:00|42167.6|42147.6|42125.1|42105.1|42182.6|42162.6|42124.6|42104.6|0
1743617100000|2025-04-02 18:05:00|42127.1|42107.1|42094.6|42074.6|42127.1|42107.1|42083.1|42063.1|0
1743617400000|2025-04-02 18:10:00|42096.1|42076.1|42099.6|42079.6|42114.1|42094.1|42068.6|42048.6|0
1743617700000|2025-04-02 18:15:00|42097.6|42077.6|42064.6|42044.6|42111.6|42091.6|42059.6|42039.6|0
1743618000000|2025-04-02 18:20:00|42065.6|42045.6|42041.6|42021.6|42083.6|42063.6|42027.1|42007.1|0
1743618300000|2025-04-02 18:25:00|42039.6|42019.6|41965.6|41945.6|42062.6|42042.6|41965.6|41945.6|0
1743618600000|2025-04-02 18:30:00|41960.6|41940.6|42039.1|42019.1|42040.6|42020.6|41960.6|41940.6|0
1743618900000|2025-04-02 18:35:00|42036.6|42016.6|42118.1|42098.1|42118.1|42098.1|42026.1|42006.1|0
1743619200000|2025-04-02 18:40:00|42117.6|42097.6|42136.6|42116.6|42161.6|42141.6|42112.6|42092.6|0
1743619500000|2025-04-02 18:45:00|42137.1|42117.1|42134.6|42114.6|42148.1|42128.1|42102.6|42082.6|0
1743619800000|2025-04-02 18:50:00|42131.6|42111.6|42099.6|42079.6|42132.6|42112.6|42078.6|42058.6|0
1743620100000|2025-04-02 18:55:00|42095.1|42075.1|41983.1|41963.1|42096.1|42076.1|41980.6|41960.6|0
1743620400000|2025-04-02 19:00:00|41980.6|41960.6|42095.1|42075.1|42098.1|42078.1|41980.6|41960.6|0
1743620700000|2025-04-02 19:05:00|42094.1|42074.1|42088.6|42068.6|42110.6|42090.6|42067.6|42047.6|0
1743621000000|2025-04-02 19:10:00|42086.6|42066.6|42059.6|42039.6|42098.6|42078.6|42058.6|42038.6|0
1743621300000|2025-04-02 19:15:00|42057.1|42037.1|42060.6|42040.6|42090.6|42070.6|42032.6|42012.6|0
1743621600000|2025-04-02 19:20:00|42061.6|42041.6|42109.6|42089.6|42124.1|42104.1|42057.6|42037.6|0
1743621900000|2025-04-02 19:25:00|42110.6|42090.6|42140.6|42120.6|42152.1|42132.1|42073.6|42053.6|0
1743622200000|2025-04-02 19:30:00|42137.6|42117.6|42183.6|42163.6|42201.6|42181.6|42113.6|42093.6|0
1743622500000|2025-04-02 19:35:00|42181.6|42161.6|42178.6|42158.6|42208.1|42188.1|42153.1|42133.1|0
1743622800000|2025-04-02 19:40:00|42182.6|42162.6|42231.6|42211.6|42242.1|42222.1|42173.6|42153.6|0
1743623100000|2025-04-02 19:45:00|42233.6|42213.6|42275.1|42255.1|42281.1|42261.1|42230.6|42210.6|0
1743623400000|2025-04-02 19:50:00|42274.1|42254.1|42268.6|42248.6|42298.6|42278.6|42244.6|42224.6|0
1743623700000|2025-04-02 19:55:00|42272.6|42252.6|42219.6|42199.6|42308.6|42288.6|42219.6|42199.6|0
1743624000000|2025-04-02 20:00:00|42211.1|42191.1|42226.1|42206.1|42244.1|42224.1|42201.1|42181.1|0
1743624300000|2025-04-02 20:05:00|42224.1|42204.1|42190.1|42170.1|42244.1|42224.1|42172.1|42152.1|0
1743624600000|2025-04-02 20:10:00|42191.1|42171.1|42463.1|42443.1|42508.1|42488.1|42104.1|42084.1|0
1743624900000|2025-04-02 20:15:00|42451.1|42431.1|42466.1|42446.1|42566.1|42546.1|42391.1|42371.1|0
1743625200000|2025-04-02 20:20:00|42472.1|42452.1|42425.1|42405.1|42477.1|42457.1|42333.1|42313.1|0
1743625500000|2025-04-02 20:25:00|42427.1|42407.1|41791.1|41771.1|42449.1|42429.1|41717.1|41697.1|0
1743625800000|2025-04-02 20:30:00|41781.1|41761.1|41842.1|41822.1|42032.1|42012.1|41671.1|41651.1|0
1743626100000|2025-04-02 20:35:00|41839.1|41819.1|41760.1|41740.1|41897.1|41877.1|41623.1|41603.1|0
1743626400000|2025-04-02 20:40:00|41761.1|41741.1|41770.1|41750.1|41794.1|41774.1|41636.1|41616.1|0
1743626700000|2025-04-02 20:45:00|41763.1|41743.1|41827.1|41807.1|41874.1|41854.1|41711.1|41691.1|0
1743627000000|2025-04-02 20:50:00|41826.1|41806.1|41720.1|41700.1|41826.1|41806.1|41711.1|41691.1|0
1743627300000|2025-04-02 20:55:00|41717.1|41697.1|41744.2|41724.2|41809.1|41789.1|41708.1|41688.1|0
1743627600000|2025-04-02 21:00:00|41751.2|41731.2|41750.9|41730.9|41759.2|41739.2|41714.3|41694.3|0
1743627900000|2025-04-02 21:05:00|41751.1|41731.1|41693.7|41673.7|41751.1|41731.1|41693.7|41673.7|0
1743628200000|2025-04-02 21:10:00|41692.6|41672.6|41610.6|41590.6|41693.4|41673.4|41578.2|41558.2|0
1743628500000|2025-04-02 21:15:00|41606.4|41586.4|41688.2|41668.2|41705.8|41685.8|41605.8|41585.8|0
1743628800000|2025-04-02 21:20:00|41684.8|41664.8|41695.7|41675.7|41705.2|41685.2|41662.6|41642.6|0
1743629100000|2025-04-02 21:25:00|41695.4|41675.4|41634.2|41614.2|41698.6|41678.6|41621.9|41601.9|0
1743629400000|2025-04-02 21:30:00|41639.7|41619.7|41655.8|41635.8|41673.1|41653.1|41611.1|41591.1|0
1743629700000|2025-04-02 21:35:00|41656|41636|41640.3|41620.3|41661.2|41641.2|41626.9|41606.9|0
1743630000000|2025-04-02 21:40:00|41640.5|41620.5|41642.6|41622.6|41675.4|41655.4|41625|41605|0
1743630300000|2025-04-02 21:45:00|41641.8|41621.8|41583|41563|41645.4|41625.4|41559.1|41539.1|0
1743630600000|2025-04-02 21:50:00|41585.7|41565.7|41628.5|41608.5|41647.3|41627.3|41583.6|41563.6|0
1743630900000|2025-04-02 21:55:00|41628.3|41608.3|41505.5|41485.5|41628.3|41608.3|41472.4|41452.4|0
1743631200000|2025-04-02 22:00:00|41559.3|41539.3|41449.8|41429.8|41562.8|41542.8|41428.3|41408.3|0
1743631500000|2025-04-02 22:05:00|41442.8|41422.8|41294.8|41274.8|41455.8|41435.8|41265.3|41245.3|0
1743631800000|2025-04-02 22:10:00|41299.8|41279.8|41316.8|41296.8|41335.8|41315.8|41255.3|41235.3|0
1743632100000|2025-04-02 22:15:00|41317.3|41297.3|41195.8|41175.8|41332.3|41312.3|41195.8|41175.8|0
1743632400000|2025-04-02 22:20:00|41192.8|41172.8|41183.8|41163.8|41199.8|41179.8|41046.3|41026.3|0
1743632700000|2025-04-02 22:25:00|41190.8|41170.8|41232.8|41212.8|41234.8|41214.8|41147.3|41127.3|0
1743633000000|2025-04-02 22:30:00|41233.3|41213.3|41246.8|41226.8|41275.3|41255.3|41233.3|41213.3|0
1743633300000|2025-04-02 22:35:00|41255.8|41235.8|41202.8|41182.8|41329.3|41309.3|41202.3|41182.3|0
1743633600000|2025-04-02 22:40:00|41206.3|41186.3|41221.3|41201.3|41252.8|41232.8|41200.3|41180.3|0
1743633900000|2025-04-02 22:45:00|41220.8|41200.8|41302.3|41282.3|41309.3|41289.3|41209.3|41189.3|0
1743634200000|2025-04-02 22:50:00|41293.8|41273.8|41300.3|41280.3|41330.3|41310.3|41293.8|41273.8|0
1743634500000|2025-04-02 22:55:00|41297.3|41277.3|41301.8|41281.8|41345.3|41325.3|41287.8|41267.8|0
1743634800000|2025-04-02 23:00:00|41301.3|41281.3|41213.8|41193.8|41301.3|41281.3|41196.3|41176.3|0
1743635100000|2025-04-02 23:05:00|41212.3|41192.3|41221.8|41201.8|41241.8|41221.8|41182.3|41162.3|0
1743635400000|2025-04-02 23:10:00|41227.3|41207.3|41279.8|41259.8|41284.3|41264.3|41215.8|41195.8|0
1743635700000|2025-04-02 23:15:00|41278.3|41258.3|41213.8|41193.8|41278.3|41258.3|41210.8|41190.8|0
1743636000000|2025-04-02 23:20:00|41214.3|41194.3|41230.3|41210.3|41244.8|41224.8|41207.3|41187.3|0
1743636300000|2025-04-02 23:25:00|41229.8|41209.8|41222.3|41202.3|41231.3|41211.3|41194.8|41174.8|0
1743636600000|2025-04-02 23:30:00|41227.8|41207.8|41195.3|41175.3|41227.8|41207.8|41184.3|41164.3|0
1743636900000|2025-04-02 23:35:00|41198.8|41178.8|41213.8|41193.8|41229.8|41209.8|41190.8|41170.8|0
1743637200000|2025-04-02 23:40:00|41213.3|41193.3|41159.8|41139.8|41213.3|41193.3|41159.3|41139.3|0
1743637500000|2025-04-02 23:45:00|41161.3|41141.3|41209.3|41189.3|41226.3|41206.3|41142.8|41122.8|0
1743637800000|2025-04-02 23:50:00|41208.3|41188.3|41185.3|41165.3|41223.3|41203.3|41167.8|41147.8|0
1743638100000|2025-04-02 23:55:00|41183.3|41163.3|41219.8|41199.8|41235.8|41215.8|41175.3|41155.3|0
1743638400000|2025-04-03 00:00:00|41222.3|41202.3|41252.3|41232.3|41257.8|41237.8|41219.8|41199.8|0
1743638700000|2025-04-03 00:05:00|41253.3|41233.3|41250.3|41230.3|41284.3|41264.3|41236.3|41216.3|0
1743639000000|2025-04-03 00:10:00|41247.8|41227.8|41267.3|41247.3|41280.3|41260.3|41224.3|41204.3|0
1743639300000|2025-04-03 00:15:00|41266.8|41246.8|41357.3|41337.3|41367.3|41347.3|41266.3|41246.3|0
1743639600000|2025-04-03 00:20:00|41352.3|41332.3|41383.8|41363.8|41396.8|41376.8|41344.8|41324.8|0
1743639900000|2025-04-03 00:25:00|41381.3|41361.3|41383.3|41363.3|41405.8|41385.8|41347.8|41327.8|0
1743640200000|2025-04-03 00:30:00|41383.8|41363.8|41406.8|41386.8|41424.3|41404.3|41358.8|41338.8|0
1743640500000|2025-04-03 00:35:00|41404.8|41384.8|41432.3|41412.3|41449.3|41429.3|41401.3|41381.3|0
1743640800000|2025-04-03 00:40:00|41432.8|41412.8|41390.3|41370.3|41432.8|41412.8|41390.3|41370.3|0
1743641100000|2025-04-03 00:45:00|41391.3|41371.3|41381.8|41361.8|41406.8|41386.8|41354.8|41334.8|0
1743641400000|2025-04-03 00:50:00|41380.3|41360.3|41326.3|41306.3|41384.3|41364.3|41318.3|41298.3|0
1743641700000|2025-04-03 00:55:00|41325.3|41305.3|41292.3|41272.3|41325.3|41305.3|41281.8|41261.8|0
1743642000000|2025-04-03 01:00:00|41291.8|41271.8|41323.3|41303.3|41341.8|41321.8|41291.8|41271.8|0
1743642300000|2025-04-03 01:05:00|41322.8|41302.8|41344.8|41324.8|41356.3|41336.3|41295.3|41275.3|0
1743642600000|2025-04-03 01:10:00|41343.3|41323.3|41356.8|41336.8|41369.8|41349.8|41338.3|41318.3|0
1743642900000|2025-04-03 01:15:00|41353.8|41333.8|41346.3|41326.3|41368.3|41348.3|41323.8|41303.8|0
1743643200000|2025-04-03 01:20:00|41342.3|41322.3|41412.3|41392.3|41420.8|41400.8|41340.8|41320.8|0
1743643500000|2025-04-03 01:25:00|41413.8|41393.8|41418.8|41398.8|41421.3|41401.3|41395.3|41375.3|0
1743643800000|2025-04-03 01:30:00|41419.3|41399.3|41388.8|41368.8|41424.8|41404.8|41370.3|41350.3|0
1743644100000|2025-04-03 01:35:00|41390.8|41370.8|41397.8|41377.8|41406.3|41386.3|41378.3|41358.3|0
1743644400000|2025-04-03 01:40:00|41396.3|41376.3|41404.3|41384.3|41405.8|41385.8|41369.8|41349.8|0
1743644700000|2025-04-03 01:45:00|41404.8|41384.8|41449.3|41429.3|41449.3|41429.3|41398.8|41378.8|0
1743645000000|2025-04-03 01:50:00|41449.8|41429.8|41441.3|41421.3|41481.8|41461.8|41438.3|41418.3|0
1743645300000|2025-04-03 01:55:00|41440.8|41420.8|41403.3|41383.3|41443.8|41423.8|41395.3|41375.3|0
1743645600000|2025-04-03 02:00:00|41402.3|41382.3|41423.8|41403.8|41444.3|41424.3|41395.3|41375.3|0
1743645900000|2025-04-03 02:05:00|41422.8|41402.8|41413.3|41393.3|41436.8|41416.8|41400.3|41380.3|0
1743646200000|2025-04-03 02:10:00|41413.8|41393.8|41427.8|41407.8|41439.3|41419.3|41409.8|41389.8|0
1743646500000|2025-04-03 02:15:00|41424.3|41404.3|41382.3|41362.3|41442.8|41422.8|41371.3|41351.3|0
1743646800000|2025-04-03 02:20:00|41382.8|41362.8|41420.3|41400.3|41423.8|41403.8|41375.3|41355.3|0
1743647100000|2025-04-03 02:25:00|41419.3|41399.3|41435.3|41415.3|41440.3|41420.3|41416.3|41396.3|0
1743647400000|2025-04-03 02:30:00|41438.3|41418.3|41408.8|41388.8|41440.8|41420.8|41407.8|41387.8|0
1743647700000|2025-04-03 02:35:00|41408.3|41388.3|41410.3|41390.3|41417.3|41397.3|41401.8|41381.8|0
1743648000000|2025-04-03 02:40:00|41410.8|41390.8|41402.3|41382.3|41419.3|41399.3|41390.3|41370.3|0
1743648300000|2025-04-03 02:45:00|41408.3|41388.3|41437.8|41417.8|41445.8|41425.8|41395.8|41375.8|0
1743648600000|2025-04-03 02:50:00|41437.3|41417.3|41423.8|41403.8|41437.3|41417.3|41406.8|41386.8|0
1743648900000|2025-04-03 02:55:00|41423.3|41403.3|41441.3|41421.3|41449.3|41429.3|41419.3|41399.3|0
1743649200000|2025-04-03 03:00:00|41441.8|41421.8|41425.8|41405.8|41444.3|41424.3|41425.8|41405.8|0
1743649500000|2025-04-03 03:05:00|41425.3|41405.3|41398.3|41378.3|41432.3|41412.3|41394.3|41374.3|0
1743649800000|2025-04-03 03:10:00|41398.8|41378.8|41365.8|41345.8|41402.3|41382.3|41353.3|41333.3|0
1743650100000|2025-04-03 03:15:00|41363.3|41343.3|41380.3|41360.3|41387.8|41367.8|41354.3|41334.3|0
1743650400000|2025-04-03 03:20:00|41380.8|41360.8|41385.8|41365.8|41388.8|41368.8|41375.8|41355.8|0
1743650700000|2025-04-03 03:25:00|41383.8|41363.8|41374.3|41354.3|41385.8|41365.8|41370.3|41350.3|0
1743651000000|2025-04-03 03:30:00|41374.8|41354.8|41388.8|41368.8|41407.3|41387.3|41371.3|41351.3|0
1743651300000|2025-04-03 03:35:00|41387.3|41367.3|41380.3|41360.3|41398.3|41378.3|41378.3|41358.3|0
1743651600000|2025-04-03 03:40:00|41379.3|41359.3|41351.3|41331.3|41383.8|41363.8|41344.3|41324.3|0
1743651900000|2025-04-03 03:45:00|41351.8|41331.8|41360.3|41340.3|41365.8|41345.8|41345.8|41325.8|0
1743652200000|2025-04-03 03:50:00|41360.8|41340.8|41364.3|41344.3|41368.3|41348.3|41344.8|41324.8|0
1743652500000|2025-04-03 03:55:00|41364.8|41344.8|41383.3|41363.3|41383.3|41363.3|41356.8|41336.8|0
1743652800000|2025-04-03 04:00:00|41382.8|41362.8|41414.8|41394.8|41424.3|41404.3|41375.8|41355.8|0
1743653100000|2025-04-03 04:05:00|41413.8|41393.8|41422.3|41402.3|41424.8|41404.8|41409.8|41389.8|0
1743653400000|2025-04-03 04:10:00|41421.3|41401.3|41418.3|41398.3|41435.8|41415.8|41414.3|41394.3|0
1743653700000|2025-04-03 04:15:00|41416.8|41396.8|41406.3|41386.3|41423.8|41403.8|41402.8|41382.8|0
1743654000000|2025-04-03 04:20:00|41406.8|41386.8|41403.8|41383.8|41417.3|41397.3|41403.3|41383.3|0
1743654300000|2025-04-03 04:25:00|41404.8|41384.8|41363.8|41343.8|41405.8|41385.8|41363.8|41343.8|0
1743654600000|2025-04-03 04:30:00|41365.3|41345.3|41389.3|41369.3|41391.3|41371.3|41352.3|41332.3|0
1743654900000|2025-04-03 04:35:00|41389.8|41369.8|41393.3|41373.3|41400.8|41380.8|41383.3|41363.3|0
1743655200000|2025-04-03 04:40:00|41393.8|41373.8|41385.3|41365.3|41399.8|41379.8|41384.3|41364.3|0
1743655500000|2025-04-03 04:45:00|41385.8|41365.8|41375.8|41355.8|41390.8|41370.8|41366.8|41346.8|0
1743655800000|2025-04-03 04:50:00|41376.3|41356.3|41381.8|41361.8|41394.8|41374.8|41375.8|41355.8|0
1743656100000|2025-04-03 04:55:00|41382.3|41362.3|41375.8|41355.8|41382.3|41362.3|41370.8|41350.8|0
1743656400000|2025-04-03 05:00:00|41376.3|41356.3|41393.3|41373.3|41401.3|41381.3|41374.8|41354.8|0
1743656700000|2025-04-03 05:05:00|41392.8|41372.8|41393.3|41373.3|41406.3|41386.3|41383.8|41363.8|0
1743657000000|2025-04-03 05:10:00|41392.3|41372.3|41390.8|41370.8|41399.8|41379.8|41381.8|41361.8|0
1743657300000|2025-04-03 05:15:00|41390.3|41370.3|41354.3|41334.3|41390.8|41370.8|41352.3|41332.3|0
1743657600000|2025-04-03 05:20:00|41353.8|41333.8|41326.8|41306.8|41357.8|41337.8|41325.8|41305.8|0
1743657900000|2025-04-03 05:25:00|41323.8|41303.8|41324.3|41304.3|41347.8|41327.8|41310.8|41290.8|0
1743658200000|2025-04-03 05:30:00|41323.8|41303.8|41289.3|41269.3|41331.3|41311.3|41273.8|41253.8|0
1743658500000|2025-04-03 05:35:00|41288.8|41268.8|41295.3|41275.3|41296.8|41276.8|41271.3|41251.3|0
1743658800000|2025-04-03 05:40:00|41292.8|41272.8|41316.3|41296.3|41319.8|41299.8|41291.8|41271.8|0
1743659100000|2025-04-03 05:45:00|41315.8|41295.8|41312.3|41292.3|41342.8|41322.8|41294.8|41274.8|0
1743659400000|2025-04-03 05:50:00|41312.8|41292.8|41290.3|41270.3|41332.3|41312.3|41289.3|41269.3|0
1743659700000|2025-04-03 05:55:00|41286.3|41266.3|41262.8|41242.8|41291.8|41271.8|41257.3|41237.3|0
1743660000000|2025-04-03 06:00:00|41263.8|41243.8|41268.8|41248.8|41273.8|41253.8|41239.3|41219.3|0
1743660300000|2025-04-03 06:05:00|41265.3|41245.3|41285.3|41265.3|41301.3|41281.3|41258.8|41238.8|0
1743660600000|2025-04-03 06:10:00|41288.3|41268.3|41284.3|41264.3|41292.3|41272.3|41258.8|41238.8|0
1743660900000|2025-04-03 06:15:00|41283.3|41263.3|41272.3|41252.3|41287.3|41267.3|41258.8|41238.8|0
1743661200000|2025-04-03 06:20:00|41272.8|41252.8|41310.3|41290.3|41336.8|41316.8|41257.3|41237.3|0
1743661500000|2025-04-03 06:25:00|41309.8|41289.8|41318.8|41298.8|41320.3|41300.3|41292.3|41272.3|0
1743661800000|2025-04-03 06:30:00|41320.3|41300.3|41336.3|41316.3|41342.8|41322.8|41312.3|41292.3|0
1743662100000|2025-04-03 06:35:00|41335.8|41315.8|41300.8|41280.8|41340.8|41320.8|41295.3|41275.3|0
1743662400000|2025-04-03 06:40:00|41302.3|41282.3|41287.8|41267.8|41316.8|41296.8|41278.8|41258.8|0
1743662700000|2025-04-03 06:45:00|41288.3|41268.3|41293.3|41273.3|41293.3|41273.3|41243.3|41223.3|0
1743663000000|2025-04-03 06:50:00|41290.3|41270.3|41280.3|41260.3|41300.3|41280.3|41268.8|41248.8|0
1743663300000|2025-04-03 06:55:00|41279.8|41259.8|41167.8|41147.8|41280.8|41260.8|41167.8|41147.8|0
1743663600000|2025-04-03 07:00:00|41166.8|41146.8|41219.3|41199.3|41220.8|41200.8|41143.3|41123.3|0
1743663900000|2025-04-03 07:05:00|41214.8|41194.8|41232.8|41212.8|41257.3|41237.3|41197.3|41177.3|0
1743664200000|2025-04-03 07:10:00|41229.3|41209.3|41151.3|41131.3|41229.3|41209.3|41145.8|41125.8|0
1743664500000|2025-04-03 07:15:00|41149.8|41129.8|41162.8|41142.8|41187.8|41167.8|41142.3|41122.3|0
1743664800000|2025-04-03 07:20:00|41165.3|41145.3|41214.3|41194.3|41234.3|41214.3|41147.8|41127.8|0
1743665100000|2025-04-03 07:25:00|41218.8|41198.8|41222.8|41202.8|41246.8|41226.8|41201.3|41181.3|0
1743665400000|2025-04-03 07:30:00|41223.8|41203.8|41171.8|41151.8|41237.3|41217.3|41167.3|41147.3|0
1743665700000|2025-04-03 07:35:00|41170.3|41150.3|41124.3|41104.3|41186.8|41166.8|41120.8|41100.8|0
1743666000000|2025-04-03 07:40:00|41123.8|41103.8|41184.8|41164.8|41184.8|41164.8|41112.8|41092.8|0
1743666300000|2025-04-03 07:45:00|41182.8|41162.8|41165.3|41145.3|41204.8|41184.8|41165.3|41145.3|0
1743666600000|2025-04-03 07:50:00|41164.8|41144.8|41185.3|41165.3|41187.3|41167.3|41150.8|41130.8|0
1743666900000|2025-04-03 07:55:00|41185.8|41165.8|41223.3|41203.3|41231.8|41211.8|41185.8|41165.8|0
1743667200000|2025-04-03 08:00:00|41209.8|41189.8|41207.3|41187.3|41219.8|41199.8|41170.3|41150.3|0
1743667500000|2025-04-03 08:05:00|41205.8|41185.8|41209.8|41189.8|41221.8|41201.8|41186.3|41166.3|0
1743667800000|2025-04-03 08:10:00|41201.8|41181.8|41204.8|41184.8|41223.8|41203.8|41188.8|41168.8|0
1743668100000|2025-04-03 08:15:00|41203.3|41183.3|41229.3|41209.3|41243.8|41223.8|41196.3|41176.3|0
1743668400000|2025-04-03 08:20:00|41226.8|41206.8|41225.3|41205.3|41237.3|41217.3|41199.3|41179.3|0
1743668700000|2025-04-03 08:25:00|41224.3|41204.3|41232.3|41212.3|41248.8|41228.8|41220.8|41200.8|0
1743669000000|2025-04-03 08:30:00|41230.8|41210.8|41217.3|41197.3|41257.8|41237.8|41217.3|41197.3|0
1743669300000|2025-04-03 08:35:00|41217.8|41197.8|41237.3|41217.3|41256.8|41236.8|41216.8|41196.8|0
1743669600000|2025-04-03 08:40:00|41236.8|41216.8|41218.3|41198.3|41239.8|41219.8|41208.8|41188.8|0
1743669900000|2025-04-03 08:45:00|41218.8|41198.8|41204.3|41184.3|41222.8|41202.8|41192.8|41172.8|0
1743670200000|2025-04-03 08:50:00|41205.8|41185.8|41207.3|41187.3|41216.3|41196.3|41199.8|41179.8|0
1743670500000|2025-04-03 08:55:00|41207.8|41187.8|41235.3|41215.3|41242.3|41222.3|41191.3|41171.3|0
1743670800000|2025-04-03 09:00:00|41237.8|41217.8|41239.3|41219.3|41261.8|41241.8|41235.3|41215.3|0
1743671100000|2025-04-03 09:05:00|41238.8|41218.8|41190.8|41170.8|41245.8|41225.8|41190.3|41170.3|0
1743671400000|2025-04-03 09:10:00|41186.8|41166.8|41147.8|41127.8|41188.8|41168.8|41147.3|41127.3|0
1743671700000|2025-04-03 09:15:00|41146.8|41126.8|41157.8|41137.8|41174.3|41154.3|41135.8|41115.8|0
1743672000000|2025-04-03 09:20:00|41161.8|41141.8|41168.3|41148.3|41185.3|41165.3|41144.8|41124.8|0
1743672300000|2025-04-03 09:25:00|41172.8|41152.8|41163.3|41143.3|41174.8|41154.8|41156.3|41136.3|0
1743672600000|2025-04-03 09:30:00|41164.8|41144.8|41165.8|41145.8|41178.8|41158.8|41159.3|41139.3|0
1743672900000|2025-04-03 09:35:00|41167.8|41147.8|41204.8|41184.8|41206.3|41186.3|41163.3|41143.3|0
1743673200000|2025-04-03 09:40:00|41205.3|41185.3|41190.3|41170.3|41206.3|41186.3|41176.8|41156.8|0
1743673500000|2025-04-03 09:45:00|41191.8|41171.8|41145.3|41125.3|41191.8|41171.8|41125.3|41105.3|0
1743673800000|2025-04-03 09:50:00|41147.3|41127.3|41137.8|41117.8|41149.3|41129.3|41131.8|41111.8|0
1743674100000|2025-04-03 09:55:00|41134.8|41114.8|41131.8|41111.8|41146.8|41126.8|41128.3|41108.3|0
1743674400000|2025-04-03 10:00:00|41131.3|41111.3|41119.8|41099.8|41144.8|41124.8|41113.3|41093.3|0
1743674700000|2025-04-03 10:05:00|41120.3|41100.3|41128.8|41108.8|41128.8|41108.8|41079.8|41059.8|0
1743675000000|2025-04-03 10:10:00|41127.3|41107.3|41059.8|41039.8|41138.8|41118.8|41059.8|41039.8|0
1743675300000|2025-04-03 10:15:00|41057.8|41037.8|41077.3|41057.3|41091.3|41071.3|41054.3|41034.3|0
1743675600000|2025-04-03 10:20:00|41074.8|41054.8|41054.3|41034.3|41082.3|41062.3|41018.3|40998.3|0
1743675900000|2025-04-03 10:25:00|41053.3|41033.3|41034.8|41014.8|41062.3|41042.3|41026.3|41006.3|0
1743676200000|2025-04-03 10:30:00|41033.8|41013.8|41044.8|41024.8|41067.8|41047.8|41033.3|41013.3|0
1743676500000|2025-04-03 10:35:00|41045.8|41025.8|41030.8|41010.8|41049.8|41029.8|41020.3|41000.3|0
1743676800000|2025-04-03 10:40:00|41031.8|41011.8|41042.8|41022.8|41049.8|41029.8|40985.8|40965.8|0
1743677100000|2025-04-03 10:45:00|41045.3|41025.3|40974.8|40954.8|41052.3|41032.3|40974.8|40954.8|0
1743677400000|2025-04-03 10:50:00|40974.3|40954.3|41018.3|40998.3|41018.3|40998.3|40945.3|40925.3|0
1743677700000|2025-04-03 10:55:00|41017.3|40997.3|41028.3|41008.3|41033.8|41013.8|41011.8|40991.8|0
1743678000000|2025-04-03 11:00:00|41033.3|41013.3|41035.8|41015.8|41037.8|41017.8|41013.3|40993.3|0
1743678300000|2025-04-03 11:05:00|41037.3|41017.3|41062.3|41042.3|41087.8|41067.8|41036.3|41016.3|0
1743678600000|2025-04-03 11:10:00|41063.3|41043.3|41071.8|41051.8|41086.3|41066.3|41036.8|41016.8|0
1743678900000|2025-04-03 11:15:00|41069.8|41049.8|41028.3|41008.3|41082.8|41062.8|41026.3|41006.3|0
1743679200000|2025-04-03 11:20:00|41026.8|41006.8|41018.3|40998.3|41034.3|41014.3|41012.8|40992.8|0
1743679500000|2025-04-03 11:25:00|41016.8|40996.8|41008.3|40988.3|41018.8|40998.8|40971.8|40951.8|0
1743679800000|2025-04-03 11:30:00|41007.8|40987.8|40969.8|40949.8|41007.8|40987.8|40954.8|40934.8|0
1743680100000|2025-04-03 11:35:00|40970.8|40950.8|41044.8|41024.8|41054.8|41034.8|40970.3|40950.3|0
1743680400000|2025-04-03 11:40:00|41042.8|41022.8|41031.3|41011.3|41047.3|41027.3|41016.8|40996.8|0
1743680700000|2025-04-03 11:45:00|41032.8|41012.8|41031.3|41011.3|41046.8|41026.8|41021.8|41001.8|0
1743681000000|2025-04-03 11:50:00|41031.8|41011.8|41033.8|41013.8|41044.8|41024.8|41007.3|40987.3|0
1743681300000|2025-04-03 11:55:00|41031.8|41011.8|41024.8|41004.8|41055.8|41035.8|41018.8|40998.8|0
1743681600000|2025-04-03 12:00:00|41022.3|41002.3|41022.8|41002.8|41030.3|41010.3|40988.8|40968.8|0
1743681900000|2025-04-03 12:05:00|41023.8|41003.8|41070.3|41050.3|41071.3|41051.3|41016.3|40996.3|0
1743682200000|2025-04-03 12:10:00|41065.8|41045.8|41094.8|41074.8|41116.3|41096.3|41062.8|41042.8|0
1743682500000|2025-04-03 12:15:00|41092.8|41072.8|41063.8|41043.8|41092.8|41072.8|41054.3|41034.3|0
1743682800000|2025-04-03 12:20:00|41061.3|41041.3|41053.3|41033.3|41076.8|41056.8|41046.8|41026.8|0
1743683100000|2025-04-03 12:25:00|41055.3|41035.3|41048.8|41028.8|41067.3|41047.3|41043.8|41023.8|0
1743683400000|2025-04-03 12:30:00|41047.3|41027.3|41012.3|40992.3|41059.8|41039.8|41010.3|40990.3|0
1743683700000|2025-04-03 12:35:00|41011.8|40991.8|41007.8|40987.8|41030.3|41010.3|40990.8|40970.8|0
1743684000000|2025-04-03 12:40:00|41006.8|40986.8|40994.8|40974.8|41027.8|41007.8|40982.3|40962.3|0
1743684300000|2025-04-03 12:45:00|40993.3|40973.3|40958.3|40938.3|40993.3|40973.3|40939.3|40919.3|0
1743684600000|2025-04-03 12:50:00|40955.8|40935.8|40991.8|40971.8|41005.8|40985.8|40950.8|40930.8|0
1743684900000|2025-04-03 12:55:00|40987.8|40967.8|40948.8|40928.8|41003.3|40983.3|40942.3|40922.3|0
1743685200000|2025-04-03 13:00:00|40946.3|40926.3|40932.8|40912.8|40969.8|40949.8|40905.3|40885.3|0
1743685500000|2025-04-03 13:05:00|40934.3|40914.3|40974.8|40954.8|40978.8|40958.8|40912.3|40892.3|0
1743685800000|2025-04-03 13:10:00|40975.8|40955.8|40976.8|40956.8|41018.8|40998.8|40972.8|40952.8|0
1743686100000|2025-04-03 13:15:00|40978.8|40958.8|40980.8|40960.8|40997.3|40977.3|40953.3|40933.3|0
1743686400000|2025-04-03 13:20:00|40979.8|40959.8|40960.8|40940.8|40982.8|40962.8|40945.8|40925.8|0
1743686700000|2025-04-03 13:25:00|40956.8|40936.8|41089.3|41069.3|41101.3|41081.3|40956.8|40936.8|0
1743687000000|2025-04-03 13:30:00|41095.8|41075.8|41105.3|41085.3|41162.8|41142.8|41004.3|40984.3|0
1743687300000|2025-04-03 13:35:00|41106.8|41086.8|41117.3|41097.3|41130.3|41110.3|41038.3|41018.3|0
1743687600000|2025-04-03 13:40:00|41121.8|41101.8|41056.8|41036.8|41143.8|41123.8|41044.3|41024.3|0
1743687900000|2025-04-03 13:45:00|41057.8|41037.8|40939.8|40919.8|41059.8|41039.8|40933.3|40913.3|0
1743688200000|2025-04-03 13:50:00|40941.8|40921.8|40900.3|40880.3|41034.3|41014.3|40884.8|40864.8|0
1743688500000|2025-04-03 13:55:00|40898.8|40878.8|40850.8|40830.8|40932.3|40912.3|40805.8|40785.8|0
1743688800000|2025-04-03 14:00:00|40805.3|40785.3|40750.8|40730.8|40860.3|40840.3|40743.3|40723.3|0
1743689100000|2025-04-03 14:05:00|40754.8|40734.8|40706.3|40686.3|40796.8|40776.8|40677.3|40657.3|0
1743689400000|2025-04-03 14:10:00|40695.8|40675.8|40672.3|40652.3|40716.8|40696.8|40639.3|40619.3|0
1743689700000|2025-04-03 14:15:00|40685.8|40665.8|40656.3|40636.3|40726.3|40706.3|40646.8|40626.8|0
1743690000000|2025-04-03 14:20:00|40649.3|40629.3|40663.8|40643.8|40668.8|40648.8|40609.3|40589.3|0
1743690300000|2025-04-03 14:25:00|40657.3|40637.3|40712.3|40692.3|40741.3|40721.3|40655.3|40635.3|0
1743690600000|2025-04-03 14:30:00|40703.8|40683.8|40714.3|40694.3|40774.3|40754.3|40703.8|40683.8|0
1743690900000|2025-04-03 14:35:00|40720.3|40700.3|40697.8|40677.8|40751.8|40731.8|40697.8|40677.8|0
1743691200000|2025-04-03 14:40:00|40703.3|40683.3|40714.3|40694.3|40736.8|40716.8|40651.8|40631.8|0
1743691500000|2025-04-03 14:45:00|40709.8|40689.8|40688.8|40668.8|40715.3|40695.3|40649.3|40629.3|0
1743691800000|2025-04-03 14:50:00|40688.3|40668.3|40660.3|40640.3|40693.3|40673.3|40624.8|40604.8|0
1743692100000|2025-04-03 14:55:00|40659.3|40639.3|40628.3|40608.3|40680.3|40660.3|40628.3|40608.3|0
1743692400000|2025-04-03 15:00:00|40628.8|40608.8|40660.8|40640.8|40660.8|40640.8|40612.8|40592.8|0
1743692700000|2025-04-03 15:05:00|40658.3|40638.3|40639.8|40619.8|40662.8|40642.8|40603.3|40583.3|0
1743693000000|2025-04-03 15:10:00|40637.3|40617.3|40740.8|40720.8|40779.8|40759.8|40634.8|40614.8|0
1743693300000|2025-04-03 15:15:00|40740.3|40720.3|40794.3|40764.3|40803.8|40781.8|40740.3|40720.3|0
1743693600000|2025-04-03 15:20:00|40793.8|40763.8|40800.8|40770.8|40807.3|40777.3|40734.3|40704.3|0
1743693900000|2025-04-03 15:25:00|40799.3|40769.3|40777.3|40747.3|40836.3|40806.3|40775.3|40745.3|0
1743694200000|2025-04-03 15:30:00|40775.8|40745.8|40828.3|40798.3|40837.3|40807.3|40755.8|40725.8|0
1743694500000|2025-04-03 15:35:00|40822.8|40792.8|40875.8|40845.8|40877.3|40847.3|40771.8|40741.8|0
1743694800000|2025-04-03 15:40:00|40871.8|40841.8|40891.3|40861.3|40921.3|40891.3|40868.8|40838.8|0
1743695100000|2025-04-03 15:45:00|40894.3|40864.3|40851.8|40821.8|40908.3|40878.3|40823.3|40793.3|0
1743695400000|2025-04-03 15:50:00|40850.8|40820.8|40868.8|40838.8|40868.8|40838.8|40791.3|40761.3|0
1743695700000|2025-04-03 15:55:00|40867.3|40837.3|40894.8|40864.8|40942.3|40912.3|40854.8|40824.8|0
1743696000000|2025-04-03 16:00:00|40891.3|40861.3|40912.3|40882.3|40975.8|40945.8|40885.3|40855.3|0
1743696300000|2025-04-03 16:05:00|40920.3|40890.3|40915.3|40885.3|40969.3|40939.3|40909.8|40879.8|0
1743696600000|2025-04-03 16:10:00|40917.8|40887.8|41004.3|40974.3|41014.8|40984.8|40908.8|40878.8|0
1743696900000|2025-04-03 16:15:00|41008.3|40978.3|41036.3|41006.3|41041.8|41011.8|40986.3|40956.3|0
1743697200000|2025-04-03 16:20:00|41038.3|41008.3|41058.3|41028.3|41065.3|41035.3|41003.8|40973.8|0
1743697500000|2025-04-03 16:25:00|41056.3|41026.3|41101.3|41071.3|41102.8|41072.8|41002.8|40972.8|0
1743697800000|2025-04-03 16:30:00|41103.3|41073.3|41000.8|40970.8|41130.3|41100.3|41000.8|40970.8|0
1743698100000|2025-04-03 16:35:00|41000.3|40970.3|41006.8|40976.8|41021.3|40991.3|40980.8|40950.8|0
1743698400000|2025-04-03 16:40:00|41014.3|40984.3|41027.3|40997.3|41117.3|41087.3|41010.3|40980.3|0
1743698700000|2025-04-03 16:45:00|41026.8|40996.8|41040.8|41010.8|41042.8|41012.8|40997.3|40967.3|0
1743699000000|2025-04-03 16:50:00|41037.8|41007.8|40917.8|40887.8|41039.3|41009.3|40908.3|40878.3|0
1743699300000|2025-04-03 16:55:00|40913.3|40883.3|40935.3|40905.3|40948.3|40918.3|40898.3|40868.3|0
1743699600000|2025-04-03 17:00:00|40940.3|40910.3|40938.3|40908.3|40974.8|40944.8|40918.8|40888.8|0
1743699900000|2025-04-03 17:05:00|40935.3|40905.3|40926.8|40896.8|40996.8|40966.8|40926.8|40896.8|0
1743700200000|2025-04-03 17:10:00|40922.8|40892.8|40941.3|40911.3|40966.3|40936.3|40900.3|40870.3|0
1743700500000|2025-04-03 17:15:00|40940.8|40910.8|40923.3|40893.3|40958.8|40928.8|40911.8|40881.8|0
1743700800000|2025-04-03 17:20:00|40924.3|40894.3|40883.3|40853.3|40935.8|40905.8|40859.8|40829.8|0
1743701100000|2025-04-03 17:25:00|40885.8|40855.8|40861.8|40831.8|40902.3|40872.3|40851.3|40821.3|0
1743701400000|2025-04-03 17:30:00|40858.3|40828.3|40886.3|40856.3|40888.8|40858.8|40847.3|40817.3|0
1743701700000|2025-04-03 17:35:00|40885.3|40855.3|40943.3|40913.3|40964.3|40934.3|40884.3|40854.3|0
1743702000000|2025-04-03 17:40:00|40942.3|40912.3|40961.8|40931.8|40966.3|40936.3|40920.8|40890.8|0
1743702300000|2025-04-03 17:45:00|40961.3|40931.3|40935.3|40905.3|40993.8|40963.8|40927.3|40897.3|0
1743702600000|2025-04-03 17:50:00|40936.3|40906.3|40912.3|40882.3|40942.8|40912.8|40891.8|40861.8|0
1743702900000|2025-04-03 17:55:00|40907.3|40877.3|40859.3|40829.3|40908.3|40878.3|40846.8|40816.8|0
1743703200000|2025-04-03 18:00:00|40857.3|40827.3|40858.8|40828.8|40906.3|40876.3|40856.3|40826.3|0
1743703500000|2025-04-03 18:05:00|40860.3|40830.3|40830.3|40800.3|40863.3|40833.3|40810.8|40780.8|0
1743703800000|2025-04-03 18:10:00|40831.8|40801.8|40789.8|40759.8|40840.8|40810.8|40784.3|40754.3|0
1743704100000|2025-04-03 18:15:00|40787.3|40757.3|40770.3|40740.3|40810.3|40780.3|40745.8|40715.8|0
1743704400000|2025-04-03 18:20:00|40769.3|40739.3|40774|40744|40809.5|40779.5|40744.9|40714.9|0
1743704700000|2025-04-03 18:25:00|40780|40750|40786.1|40756.1|40797|40767|40760.6|40730.6|0
1743705000000|2025-04-03 18:30:00|40783.6|40753.6|40746.8|40716.8|40816.8|40786.8|40723.6|40693.6|0
1743705300000|2025-04-03 18:35:00|40744.3|40714.3|40799.4|40769.4|40821.9|40791.9|40742.3|40712.3|0
1743705600000|2025-04-03 18:40:00|40796.4|40766.4|40853.1|40823.1|40861.1|40831.1|40789.4|40759.4|0
1743705900000|2025-04-03 18:45:00|40848.1|40818.1|40869.2|40839.2|40869.7|40839.7|40808.1|40778.1|0
1743706200000|2025-04-03 18:50:00|40861.7|40831.7|40813.7|40783.7|40871.2|40841.2|40801.6|40771.6|0
1743706500000|2025-04-03 18:55:00|40813.2|40783.2|40833|40803|40843|40813|40780.7|40750.7|0
1743706800000|2025-04-03 19:00:00|40829.5|40799.5|40805.4|40775.4|40846.7|40816.7|40785.5|40755.5|0
1743707100000|2025-04-03 19:05:00|40811.4|40781.4|40812.2|40782.2|40847.9|40817.9|40803.7|40773.7|0
1743707400000|2025-04-03 19:10:00|40812.7|40782.7|40761.8|40731.8|40835|40805|40761.8|40731.8|0
1743707700000|2025-04-03 19:15:00|40764.8|40734.8|40691.5|40661.5|40765.8|40735.8|40610.5|40580.5|0
1743708000000|2025-04-03 19:20:00|40700|40670|40674|40644|40722.5|40692.5|40630.2|40600.2|0
1743708300000|2025-04-03 19:25:00|40671|40641|40653.4|40623.4|40704.5|40674.5|40629.2|40599.2|0
1743708600000|2025-04-03 19:30:00|40664.9|40634.9|40597.2|40567.2|40668.9|40638.9|40590.2|40560.2|0
1743708900000|2025-04-03 19:35:00|40595.7|40565.7|40618.2|40588.2|40631.2|40601.2|40578.7|40548.7|0
1743709200000|2025-04-03 19:40:00|40615.2|40585.2|40679.2|40649.2|40693.7|40663.7|40604.7|40574.7|0
1743709500000|2025-04-03 19:45:00|40682.7|40652.7|40598.7|40568.7|40686.7|40656.7|40573.2|40543.2|0
1743709800000|2025-04-03 19:50:00|40601.2|40571.2|40611.7|40581.7|40625.7|40595.7|40561.7|40531.7|0
1743710100000|2025-04-03 19:55:00|40607.2|40577.2|40544.7|40514.7|40622.7|40592.7|40524.7|40494.7|0
1743710400000|2025-04-03 20:00:00|40542.1|40512.1|40537.1|40507.1|40559.1|40529.1|40520.1|40490.1|0
1743710700000|2025-04-03 20:05:00|40539.1|40509.1|40528.1|40498.1|40545.1|40515.1|40517.1|40487.1|0
1743711000000|2025-04-03 20:10:00|40531.1|40501.1|40521.1|40491.1|40536.1|40506.1|40503.1|40473.1|0
1743711300000|2025-04-03 20:15:00|40520.1|40490.1|40503.1|40473.1|40520.1|40490.1|40491.1|40461.1|0
1743711600000|2025-04-03 20:20:00|40502.1|40472.1|40504.1|40474.1|40513.1|40483.1|40497.1|40467.1|0
1743711900000|2025-04-03 20:25:00|40502.1|40472.1|40410.1|40380.1|40502.1|40472.1|40407.1|40377.1|0
1743712200000|2025-04-03 20:30:00|40412.1|40382.1|40433.1|40403.1|40467.1|40437.1|40411.1|40381.1|0
1743712500000|2025-04-03 20:35:00|40435.1|40405.1|40414.1|40384.1|40441.1|40411.1|40408.1|40378.1|0
1743712800000|2025-04-03 20:40:00|40412.1|40382.1|40426.1|40396.1|40431.1|40401.1|40406.1|40376.1|0
1743713100000|2025-04-03 20:45:00|40428.1|40398.1|40418.1|40388.1|40430.1|40400.1|40417.1|40387.1|0
1743713400000|2025-04-03 20:50:00|40416.1|40386.1|40436.1|40406.1|40437.1|40407.1|40411.1|40381.1|0
1743713700000|2025-04-03 20:55:00|40437.1|40407.1|40432.2|40402.2|40444.1|40414.1|40425.1|40395.1|0
1743714000000|2025-04-03 21:00:00|40433.2|40403.2|40424.9|40394.9|40436.5|40406.5|40424.6|40394.6|0
1743714300000|2025-04-03 21:05:00|40425.2|40395.2|40436.3|40406.3|40439.3|40409.3|40424.9|40394.9|0
1743714600000|2025-04-03 21:10:00|40437.4|40407.4|40446.5|40416.5|40446.5|40416.5|40437.4|40407.4|0
1743714900000|2025-04-03 21:15:00|40445.9|40415.9|40440|40410|40449.7|40419.7|40440|40410|0
1743715200000|2025-04-03 21:20:00|40438.5|40408.5|40441.3|40411.3|40445.2|40415.2|40436.8|40406.8|0
1743715500000|2025-04-03 21:25:00|40441.9|40411.9|40440.9|40410.9|40441.9|40411.9|40435.2|40405.2|0
1743715800000|2025-04-03 21:30:00|40441.2|40411.2|40436.5|40406.5|40445.4|40415.4|40431|40401|0
1743716100000|2025-04-03 21:35:00|40430.5|40400.5|40435|40405|40435.7|40405.7|40428.1|40398.1|0
1743716400000|2025-04-03 21:40:00|40434.4|40404.4|40447.3|40417.3|40449.6|40419.6|40433.1|40403.1|0
1743716700000|2025-04-03 21:45:00|40448.2|40418.2|40457.5|40427.5|40462.7|40432.7|40448|40418|0
1743717000000|2025-04-03 21:50:00|40457.6|40427.6|40472|40442|40472.3|40442.3|40456.1|40426.1|0
1743717300000|2025-04-03 21:55:00|40473.4|40443.4|40470.1|40440.1|40473.7|40443.7|40463.6|40433.6|0
1743717600000|2025-04-03 22:00:00|40458.3|40428.3|40492.3|40462.3|40506.3|40476.3|40439.8|40409.8|0
1743717900000|2025-04-03 22:05:00|40491.3|40461.3|40454.8|40424.8|40493.8|40463.8|40444.3|40414.3|0
1743718200000|2025-04-03 22:10:00|40454.3|40424.3|40447.8|40417.8|40459.3|40429.3|40429.3|40399.3|0
1743718500000|2025-04-03 22:15:00|40446.8|40416.8|40429.8|40399.8|40474.8|40444.8|40428.8|40398.8|0
1743718800000|2025-04-03 22:20:00|40431.3|40401.3|40395.8|40365.8|40436.8|40406.8|40377.8|40347.8|0
1743719100000|2025-04-03 22:25:00|40394.3|40364.3|40418.3|40388.3|40418.3|40388.3|40365.8|40335.8|0
1743719400000|2025-04-03 22:30:00|40418.8|40388.8|40424.3|40394.3|40435.3|40405.3|40416.8|40386.8|0
1743719700000|2025-04-03 22:35:00|40428.3|40398.3|40430.8|40400.8|40450.8|40420.8|40427.3|40397.3|0
1743720000000|2025-04-03 22:40:00|40430.3|40400.3|40448.8|40418.8|40451.3|40421.3|40427.8|40397.8|0
1743720300000|2025-04-03 22:45:00|40448.3|40418.3|40443.8|40413.8|40451.8|40421.8|40434.3|40404.3|0
1743720600000|2025-04-03 22:50:00|40443.3|40413.3|40426.8|40396.8|40458.8|40428.8|40426.8|40396.8|0
1743720900000|2025-04-03 22:55:00|40427.8|40397.8|40440.3|40410.3|40448.8|40418.8|40422.8|40392.8|0
1743721200000|2025-04-03 23:00:00|40442.8|40412.8|40418.3|40388.3|40453.8|40423.8|40418.3|40388.3|0
1743721500000|2025-04-03 23:05:00|40419.3|40389.3|40426.8|40396.8|40442.8|40412.8|40419.3|40389.3|0
1743721800000|2025-04-03 23:10:00|40425.8|40395.8|40431.3|40401.3|40437.3|40407.3|40416.3|40386.3|0
1743722100000|2025-04-03 23:15:00|40432.3|40402.3|40412.3|40382.3|40434.3|40404.3|40412.3|40382.3|0
1743722400000|2025-04-03 23:20:00|40413.3|40383.3|40437.8|40407.8|40438.3|40408.3|40395.8|40365.8|0
1743722700000|2025-04-03 23:25:00|40438.3|40408.3|40453.3|40423.3|40455.8|40425.8|40437.3|40407.3|0
1743723000000|2025-04-03 23:30:00|40452.8|40422.8|40458.8|40428.8|40462.8|40432.8|40440.3|40410.3|0
1743723300000|2025-04-03 23:35:00|40459.3|40429.3|40457.8|40427.8|40465.3|40435.3|40455.3|40425.3|0
1743723600000|2025-04-03 23:40:00|40456.8|40426.8|40457.8|40427.8|40472.3|40442.3|40456.8|40426.8|0
1743723900000|2025-04-03 23:45:00|40457.3|40427.3|40488.3|40458.3|40488.3|40458.3|40453.8|40423.8|0
1743724200000|2025-04-03 23:50:00|40487.8|40457.8|40459.8|40429.8|40489.3|40459.3|40456.3|40426.3|0
1743724500000|2025-04-03 23:55:00|40458.8|40428.8|40440.8|40410.8|40465.3|40435.3|40437.8|40407.8|0
1743724800000|2025-04-04 00:00:00|40446.8|40416.8|40509.8|40479.8|40513.3|40483.3|40446.8|40416.8|0
1743725100000|2025-04-04 00:05:00|40509.3|40479.3|40473.3|40443.3|40513.8|40483.8|40472.8|40442.8|0
1743725400000|2025-04-04 00:10:00|40475.3|40445.3|40473.8|40443.8|40489.8|40459.8|40466.3|40436.3|0
1743725700000|2025-04-04 00:15:00|40473.3|40443.3|40467.8|40437.8|40477.8|40447.8|40456.3|40426.3|0
1743726000000|2025-04-04 00:20:00|40468.8|40438.8|40453.8|40423.8|40474.8|40444.8|40449.8|40419.8|0
1743726300000|2025-04-04 00:25:00|40453.3|40423.3|40476.8|40446.8|40488.3|40458.3|40446.8|40416.8|0
1743726600000|2025-04-04 00:30:00|40473.3|40443.3|40460.3|40430.3|40482.3|40452.3|40456.3|40426.3|0
1743726900000|2025-04-04 00:35:00|40460.8|40430.8|40451.8|40421.8|40461.8|40431.8|40445.8|40415.8|0
1743727200000|2025-04-04 00:40:00|40453.3|40423.3|40435.3|40405.3|40455.3|40425.3|40433.3|40403.3|0
1743727500000|2025-04-04 00:45:00|40436.8|40406.8|40429.3|40399.3|40436.8|40406.8|40403.3|40373.3|0
1743727800000|2025-04-04 00:50:00|40429.8|40399.8|40434.3|40404.3|40441.3|40411.3|40423.3|40393.3|0
1743728100000|2025-04-04 00:55:00|40435.3|40405.3|40437.3|40407.3|40438.8|40408.8|40413.3|40383.3|0
1743728400000|2025-04-04 01:00:00|40436.8|40406.8|40435.3|40405.3|40446.8|40416.8|40427.8|40397.8|0
1743728700000|2025-04-04 01:05:00|40435.8|40405.8|40428.3|40398.3|40449.3|40419.3|40420.3|40390.3|0
1743729000000|2025-04-04 01:10:00|40432.3|40402.3|40416.8|40386.8|40433.3|40403.3|40410.8|40380.8|0
1743729300000|2025-04-04 01:15:00|40415.8|40385.8|40430.8|40400.8|40434.3|40404.3|40412.8|40382.8|0
1743729600000|2025-04-04 01:20:00|40434.8|40404.8|40464.3|40434.3|40469.8|40439.8|40434.8|40404.8|0
1743729900000|2025-04-04 01:25:00|40465.3|40435.3|40434.3|40404.3|40468.3|40438.3|40422.8|40392.8|0
1743730200000|2025-04-04 01:30:00|40433.3|40403.3|40402.8|40372.8|40443.3|40413.3|40401.8|40371.8|0
1743730500000|2025-04-04 01:35:00|40402.3|40372.3|40396.8|40366.8|40406.8|40376.8|40391.3|40361.3|0
1743730800000|2025-04-04 01:40:00|40396.3|40366.3|40407.8|40377.8|40411.8|40381.8|40392.3|40362.3|0
1743731100000|2025-04-04 01:45:00|40406.3|40376.3|40403.3|40373.3|40423.3|40393.3|40397.3|40367.3|0
1743731400000|2025-04-04 01:50:00|40404.8|40374.8|40376.8|40346.8|40405.3|40375.3|40372.3|40342.3|0
1743731700000|2025-04-04 01:55:00|40376.3|40346.3|40367.8|40337.8|40384.8|40354.8|40362.8|40332.8|0
1743732000000|2025-04-04 02:00:00|40371.3|40341.3|40376.3|40346.3|40380.3|40350.3|40366.8|40336.8|0
1743732300000|2025-04-04 02:05:00|40376.8|40346.8|40417.8|40387.8|40417.8|40387.8|40372.3|40342.3|0
1743732600000|2025-04-04 02:10:00|40416.8|40386.8|40429.3|40399.3|40432.8|40402.8|40415.8|40385.8|0
1743732900000|2025-04-04 02:15:00|40428.8|40398.8|40426.8|40396.8|40438.3|40408.3|40415.3|40385.3|0
1743733200000|2025-04-04 02:20:00|40426.3|40396.3|40395.3|40365.3|40432.8|40402.8|40395.3|40365.3|0
1743733500000|2025-04-04 02:25:00|40394.8|40364.8|40398.3|40368.3|40403.8|40373.8|40381.8|40351.8|0
1743733800000|2025-04-04 02:30:00|40399.8|40369.8|40409.8|40379.8|40415.8|40385.8|40390.8|40360.8|0
1743734100000|2025-04-04 02:35:00|40405.8|40375.8|40408.8|40378.8|40425.8|40395.8|40403.3|40373.3|0
1743734400000|2025-04-04 02:40:00|40409.8|40379.8|40403.8|40373.8|40415.8|40385.8|40398.8|40368.8|0
1743734700000|2025-04-04 02:45:00|40402.8|40372.8|40392.8|40362.8|40407.3|40377.3|40392.3|40362.3|0
1743735000000|2025-04-04 02:50:00|40392.3|40362.3|40380.8|40350.8|40392.3|40362.3|40379.3|40349.3|0
1743735300000|2025-04-04 02:55:00|40380.3|40350.3|40376.3|40346.3|40382.8|40352.8|40371.8|40341.8|0
1743735600000|2025-04-04 03:00:00|40375.3|40345.3|40353.3|40323.3|40378.8|40348.8|40352.8|40322.8|0
1743735900000|2025-04-04 03:05:00|40350.8|40320.8|40348.8|40318.8|40366.3|40336.3|40337.8|40307.8|0
1743736200000|2025-04-04 03:10:00|40345.3|40315.3|40342.3|40312.3|40348.8|40318.8|40324.8|40294.8|0
1743736500000|2025-04-04 03:15:00|40342.8|40312.8|40351.8|40321.8|40356.8|40326.8|40335.3|40305.3|0
1743736800000|2025-04-04 03:20:00|40352.3|40322.3|40343.3|40313.3|40356.8|40326.8|40341.8|40311.8|0
1743737100000|2025-04-04 03:25:00|40342.8|40312.8|40338.8|40308.8|40346.3|40316.3|40334.8|40304.8|0
1743737400000|2025-04-04 03:30:00|40339.3|40309.3|40292.3|40262.3|40343.8|40313.8|40270.3|40240.3|0
1743737700000|2025-04-04 03:35:00|40292.8|40262.8|40295.3|40265.3|40298.8|40268.8|40273.8|40243.8|0
1743738000000|2025-04-04 03:40:00|40294.8|40264.8|40294.8|40264.8|40301.3|40271.3|40280.3|40250.3|0
1743738300000|2025-04-04 03:45:00|40294.3|40264.3|40285.8|40255.8|40325.8|40295.8|40279.8|40249.8|0
1743738600000|2025-04-04 03:50:00|40286.3|40256.3|40302.8|40272.8|40303.8|40273.8|40245.8|40215.8|0
1743738900000|2025-04-04 03:55:00|40304.8|40274.8|40315.8|40285.8|40323.3|40293.3|40294.8|40264.8|0
1743739200000|2025-04-04 04:00:00|40316.8|40286.8|40311.3|40281.3|40320.8|40290.8|40304.3|40274.3|0
1743739500000|2025-04-04 04:05:00|40310.8|40280.8|40317.3|40287.3|40317.3|40287.3|40297.3|40267.3|0
1743739800000|2025-04-04 04:10:00|40316.8|40286.8|40310.3|40280.3|40329.3|40299.3|40305.3|40275.3|0
1743740100000|2025-04-04 04:15:00|40312.8|40282.8|40306.8|40276.8|40317.8|40287.8|40299.8|40269.8|0
1743740400000|2025-04-04 04:20:00|40306.3|40276.3|40292.8|40262.8|40307.8|40277.8|40283.8|40253.8|0
1743740700000|2025-04-04 04:25:00|40292.3|40262.3|40314.8|40284.8|40316.8|40286.8|40290.8|40260.8|0
1743741000000|2025-04-04 04:30:00|40315.3|40285.3|40296.8|40266.8|40318.8|40288.8|40292.8|40262.8|0
1743741300000|2025-04-04 04:35:00|40296.3|40266.3|40268.3|40238.3|40300.8|40270.8|40264.8|40234.8|0
1743741600000|2025-04-04 04:40:00|40267.8|40237.8|40258.8|40228.8|40267.8|40237.8|40245.8|40215.8|0
1743741900000|2025-04-04 04:45:00|40259.8|40229.8|40256.8|40226.8|40269.3|40239.3|40251.3|40221.3|0
1743742200000|2025-04-04 04:50:00|40257.3|40227.3|40229.8|40199.8|40257.3|40227.3|40228.3|40198.3|0
1743742500000|2025-04-04 04:55:00|40231.8|40201.8|40237.3|40207.3|40242.8|40212.8|40224.3|40194.3|0
1743742800000|2025-04-04 05:00:00|40236.8|40206.8|40214.3|40184.3|40255.8|40225.8|40212.8|40182.8|0
1743743100000|2025-04-04 05:05:00|40215.3|40185.3|40245.8|40215.8|40247.8|40217.8|40215.3|40185.3|0
1743743400000|2025-04-04 05:10:00|40246.3|40216.3|40224.3|40194.3|40253.8|40223.8|40220.8|40190.8|0
1743743700000|2025-04-04 05:15:00|40224.8|40194.8|40260.8|40230.8|40262.8|40232.8|40223.8|40193.8|0
1743744000000|2025-04-04 05:20:00|40261.3|40231.3|40304.3|40274.3|40305.3|40275.3|40261.3|40231.3|0
1743744300000|2025-04-04 05:25:00|40302.8|40272.8|40356.8|40326.8|40358.8|40328.8|40301.8|40271.8|0
1743744600000|2025-04-04 05:30:00|40356.3|40326.3|40349.8|40319.8|40363.8|40333.8|40330.8|40300.8|0
1743744900000|2025-04-04 05:35:00|40351.3|40321.3|40387.3|40357.3|40396.8|40366.8|40339.8|40309.8|0
1743745200000|2025-04-04 05:40:00|40388.3|40358.3|40408.3|40378.3|40412.8|40382.8|40379.3|40349.3|0
1743745500000|2025-04-04 05:45:00|40408.8|40378.8|40411.8|40381.8|40427.8|40397.8|40404.8|40374.8|0
1743745800000|2025-04-04 05:50:00|40411.3|40381.3|40405.8|40375.8|40417.8|40387.8|40402.8|40372.8|0
1743746100000|2025-04-04 05:55:00|40404.8|40374.8|40436.3|40406.3|40437.3|40407.3|40404.8|40374.8|0
1743746400000|2025-04-04 06:00:00|40433.8|40403.8|40450.8|40420.8|40475.3|40445.3|40433.3|40403.3|0
1743746700000|2025-04-04 06:05:00|40452.3|40422.3|40449.8|40419.8|40452.3|40422.3|40423.8|40393.8|0
1743747000000|2025-04-04 06:10:00|40448.8|40418.8|40441.3|40411.3|40458.3|40428.3|40426.8|40396.8|0
1743747300000|2025-04-04 06:15:00|40443.3|40413.3|40422.8|40392.8|40443.3|40413.3|40402.8|40372.8|0
1743747600000|2025-04-04 06:20:00|40422.3|40392.3|40403.8|40373.8|40430.8|40400.8|40401.3|40371.3|0
1743747900000|2025-04-04 06:25:00|40404.8|40374.8|40434.8|40404.8|40449.8|40419.8|40402.8|40372.8|0
1743748200000|2025-04-04 06:30:00|40432.3|40402.3|40400.8|40370.8|40432.8|40402.8|40393.3|40363.3|0
1743748500000|2025-04-04 06:35:00|40402.8|40372.8|40373.8|40343.8|40402.8|40372.8|40369.8|40339.8|0
1743748800000|2025-04-04 06:40:00|40374.8|40344.8|40361.3|40331.3|40375.8|40345.8|40356.8|40326.8|0
1743749100000|2025-04-04 06:45:00|40361.8|40331.8|40367.8|40337.8|40369.3|40339.3|40351.3|40321.3|0
1743749400000|2025-04-04 06:50:00|40368.8|40338.8|40345.8|40315.8|40370.8|40340.8|40341.3|40311.3|0
1743749700000|2025-04-04 06:55:00|40346.8|40316.8|40332.3|40302.3|40354.8|40324.8|40330.3|40300.3|0
1743750000000|2025-04-04 07:00:00|40328.8|40298.8|40328.3|40298.3|40346.8|40316.8|40317.8|40287.8|0
1743750300000|2025-04-04 07:05:00|40327.8|40297.8|40322.3|40292.3|40340.3|40310.3|40288.8|40258.8|0
1743750600000|2025-04-04 07:10:00|40323.8|40293.8|40344.3|40314.3|40361.3|40331.3|40301.8|40271.8|0
1743750900000|2025-04-04 07:15:00|40343.8|40313.8|40322.3|40292.3|40343.8|40313.8|40298.8|40268.8|0
1743751200000|2025-04-04 07:20:00|40325.3|40295.3|40341.8|40311.8|40357.3|40327.3|40316.3|40286.3|0
1743751500000|2025-04-04 07:25:00|40336.8|40306.8|40326.8|40296.8|40367.8|40337.8|40308.8|40278.8|0
1743751800000|2025-04-04 07:30:00|40323.3|40293.3|40295.3|40265.3|40342.3|40312.3|40284.3|40254.3|0
1743752100000|2025-04-04 07:35:00|40297.3|40267.3|40332.8|40302.8|40347.8|40317.8|40297.3|40267.3|0
1743752400000|2025-04-04 07:40:00|40331.8|40301.8|40293.8|40263.8|40331.8|40301.8|40272.8|40242.8|0
1743752700000|2025-04-04 07:45:00|40294.3|40264.3|40299.8|40269.8|40312.3|40282.3|40278.3|40248.3|0
1743753000000|2025-04-04 07:50:00|40297.8|40267.8|40294.8|40264.8|40327.8|40297.8|40287.8|40257.8|0
1743753300000|2025-04-04 07:55:00|40293.8|40263.8|40285.3|40255.3|40303.8|40273.8|40262.8|40232.8|0
1743753600000|2025-04-04 08:00:00|40285.8|40255.8|40229.3|40199.3|40289.8|40259.8|40226.8|40196.8|0
1743753900000|2025-04-04 08:05:00|40228.3|40198.3|40193.8|40163.8|40232.3|40202.3|40164.3|40134.3|0
1743754200000|2025-04-04 08:10:00|40193.3|40163.3|40195.3|40165.3|40210.8|40180.8|40175.8|40145.8|0
1743754500000|2025-04-04 08:15:00|40196.3|40166.3|40203.3|40173.3|40207.8|40177.8|40155.8|40125.8|0
1743754800000|2025-04-04 08:20:00|40200.8|40170.8|40215.8|40185.8|40251.3|40221.3|40199.3|40169.3|0
1743755100000|2025-04-04 08:25:00|40214.3|40184.3|40190.8|40160.8|40240.8|40210.8|40189.8|40159.8|0
1743755400000|2025-04-04 08:30:00|40187.3|40157.3|40131.8|40101.8|40198.8|40168.8|40129.3|40099.3|0
1743755700000|2025-04-04 08:35:00|40128.8|40098.8|40145.8|40115.8|40168.8|40138.8|40113.3|40083.3|0
1743756000000|2025-04-04 08:40:00|40152.3|40122.3|40147.8|40117.8|40166.8|40136.8|40109.3|40079.3|0
1743756300000|2025-04-04 08:45:00|40145.8|40115.8|40177.3|40147.3|40182.8|40152.8|40139.3|40109.3|0
1743756600000|2025-04-04 08:50:00|40178.8|40148.8|40190.8|40160.8|40199.8|40169.8|40160.8|40130.8|0
1743756900000|2025-04-04 08:55:00|40190.3|40160.3|40147.8|40117.8|40190.3|40160.3|40118.3|40088.3|0
1743757200000|2025-04-04 09:00:00|40156.8|40126.8|40138.8|40108.8|40167.8|40137.8|40111.8|40081.8|0
1743757500000|2025-04-04 09:05:00|40137.8|40107.8|40154.3|40124.3|40162.3|40132.3|40108.8|40078.8|0
1743757800000|2025-04-04 09:10:00|40153.3|40123.3|40135.8|40105.8|40160.3|40130.3|40112.3|40082.3|0
1743758100000|2025-04-04 09:15:00|40136.8|40106.8|40162.8|40132.8|40180.8|40150.8|40127.8|40097.8|0
1743758400000|2025-04-04 09:20:00|40163.8|40133.8|40142.8|40112.8|40183.8|40153.8|40139.8|40109.8|0
1743758700000|2025-04-04 09:25:00|40142.3|40112.3|40106.3|40076.3|40146.8|40116.8|40100.8|40070.8|0
1743759000000|2025-04-04 09:30:00|40109.8|40079.8|40139.8|40109.8|40144.8|40114.8|40088.8|40058.8|0
1743759300000|2025-04-04 09:35:00|40134.8|40104.8|40136.8|40106.8|40175.3|40145.3|40131.8|40101.8|0
1743759600000|2025-04-04 09:40:00|40137.8|40107.8|40132.8|40102.8|40167.3|40137.3|40131.8|40101.8|0
1743759900000|2025-04-04 09:45:00|40133.3|40103.3|40147.8|40117.8|40162.8|40132.8|40122.8|40092.8|0
1743760200000|2025-04-04 09:50:00|40146.3|40116.3|40090.8|40060.8|40146.8|40116.8|40087.8|40057.8|0
1743760500000|2025-04-04 09:55:00|40092.8|40062.8|40091.3|40061.3|40103.3|40073.3|40068.3|40038.3|0
1743760800000|2025-04-04 10:00:00|40091.8|40061.8|40096.3|40066.3|40125.3|40095.3|40078.8|40048.8|0
1743761100000|2025-04-04 10:05:00|40087.8|40057.8|39933.8|39903.8|40111.8|40081.8|39923.3|39893.3|0
1743761400000|2025-04-04 10:10:00|39932.8|39902.8|39919.3|39889.3|39975.3|39945.3|39899.8|39869.8|0
1743761700000|2025-04-04 10:15:00|39920.3|39890.3|39846.3|39816.3|39934.3|39904.3|39832.3|39802.3|0
1743762000000|2025-04-04 10:20:00|39846.8|39816.8|39725|39695|39849.8|39819.8|39578|39548|0
1743762300000|2025-04-04 10:25:00|39715|39685|39542.5|39512.5|39722.5|39692.5|39535|39505|0
1743762600000|2025-04-04 10:30:00|39548.5|39518.5|39597|39567|39682|39652|39544|39514|0
1743762900000|2025-04-04 10:35:00|39592|39562|39627.5|39597.5|39659.5|39629.5|39584|39554|0
1743763200000|2025-04-04 10:40:00|39624|39594|39508.5|39478.5|39629.5|39599.5|39478.5|39448.5|0
1743763500000|2025-04-04 10:45:00|39514|39484|39471|39441|39526|39496|39451|39421|0
1743763800000|2025-04-04 10:50:00|39475|39445|39366.5|39336.5|39489.5|39459.5|39320.5|39290.5|0
1743764100000|2025-04-04 10:55:00|39364.5|39334.5|39376|39346|39420.5|39390.5|39336|39306|0
1743764400000|2025-04-04 11:00:00|39397.5|39367.5|39478|39448|39492|39462|39397|39367|0
1743764700000|2025-04-04 11:05:00|39476.5|39446.5|39382.5|39352.5|39498|39468|39347.5|39317.5|0
1743765000000|2025-04-04 11:10:00|39384.5|39354.5|39355.5|39325.5|39410.5|39380.5|39333|39303|0
1743765300000|2025-04-04 11:15:00|39361|39331|39403|39373|39453|39423|39353|39323|0
1743765600000|2025-04-04 11:20:00|39406|39376|39333.5|39303.5|39413|39383|39315.5|39285.5|0
1743765900000|2025-04-04 11:25:00|39330|39300|39074.5|39044.5|39335|39305|39044.5|39014.5|0
1743766200000|2025-04-04 11:30:00|39077|39047|39100.5|39070.5|39100.5|39070.5|38963.5|38933.5|0
1743766500000|2025-04-04 11:35:00|39097|39067|39256.5|39226.5|39273|39243|39097|39067|0
1743766800000|2025-04-04 11:40:00|39254|39224|39093|39063|39263|39233|39082.5|39052.5|0
1743767100000|2025-04-04 11:45:00|39082.5|39052.5|39101|39071|39179.5|39149.5|39077|39047|0
1743767400000|2025-04-04 11:50:00|39098.5|39068.5|39213|39183|39213|39183|39098.5|39068.5|0
1743767700000|2025-04-04 11:55:00|39213.5|39183.5|39423|39393|39434|39404|39209|39179|0
1743768000000|2025-04-04 12:00:00|39421.5|39391.5|39363|39333|39435|39405|39353|39323|0
1743768300000|2025-04-04 12:05:00|39368|39338|39261.5|39231.5|39398|39368|39238.5|39208.5|0
1743768600000|2025-04-04 12:10:00|39266|39236|39362.5|39332.5|39368|39338|39253.5|39223.5|0
1743768900000|2025-04-04 12:15:00|39362|39332|39385.5|39355.5|39463|39433|39362|39332|0
1743769200000|2025-04-04 12:20:00|39383.5|39353.5|39339|39309|39420.5|39390.5|39319.5|39289.5|0
1743769500000|2025-04-04 12:25:00|39342|39312|39458|39428|39472|39442|39335|39305|0
1743769800000|2025-04-04 12:30:00|39455|39425|39568.5|39538.5|39612|39582|39409.5|39379.5|0
1743770100000|2025-04-04 12:35:00|39547|39517|39312.5|39282.5|39596|39566|39271|39241|0
1743770400000|2025-04-04 12:40:00|39312|39282|39503|39473|39503|39473|39282|39252|0
1743770700000|2025-04-04 12:45:00|39501.5|39471.5|39543|39513|39547.5|39517.5|39436.5|39406.5|0
1743771000000|2025-04-04 12:50:00|39540.5|39510.5|39538|39508|39593.5|39563.5|39434|39404|0
1743771300000|2025-04-04 12:55:00|39530.5|39500.5|39548.5|39518.5|39548.5|39518.5|39477|39447|0
1743771600000|2025-04-04 13:00:00|39544.5|39514.5|39627.5|39597.5|39657.5|39627.5|39544.5|39514.5|0
1743771900000|2025-04-04 13:05:00|39628.5|39598.5|39600.5|39570.5|39660|39630|39579|39549|0
1743772200000|2025-04-04 13:10:00|39601.5|39571.5|39509.5|39479.5|39611.5|39581.5|39509.5|39479.5|0
1743772500000|2025-04-04 13:15:00|39511|39481|39498|39468|39536|39506|39456|39426|0
1743772800000|2025-04-04 13:20:00|39496|39466|39482.5|39452.5|39510|39480|39412|39382|0
1743773100000|2025-04-04 13:25:00|39471|39441|39471.5|39441.5|39522.5|39492.5|39396.5|39366.5|0
1743773400000|2025-04-04 13:30:00|39492|39462|39593.5|39563.5|39661.5|39631.5|39484|39454|0
1743773700000|2025-04-04 13:35:00|39605.5|39575.5|39469.5|39439.5|39605.5|39575.5|39402|39372|0
1743774000000|2025-04-04 13:40:00|39467.5|39437.5|39387|39357|39467.5|39437.5|39296.5|39266.5|0
1743774300000|2025-04-04 13:45:00|39383|39353|39460|39430|39593|39563|39358.5|39328.5|0
1743774600000|2025-04-04 13:50:00|39465|39435|39466.5|39436.5|39574.5|39544.5|39446.5|39416.5|0
1743774900000|2025-04-04 13:55:00|39458|39428|39591.5|39561.5|39675.5|39645.5|39428|39398|0
1743775200000|2025-04-04 14:00:00|39587.5|39557.5|39517|39487|39587.5|39557.5|39487.5|39457.5|0
1743775500000|2025-04-04 14:05:00|39515.5|39485.5|39430.5|39400.5|39536.5|39506.5|39428.5|39398.5|0
1743775800000|2025-04-04 14:10:00|39426|39396|39325|39295|39426|39396|39311|39281|0
1743776100000|2025-04-04 14:15:00|39321|39291|39308.5|39278.5|39337|39307|39233|39203|0
1743776400000|2025-04-04 14:20:00|39306.5|39276.5|39298.8|39268.8|39353.3|39323.3|39248.3|39218.3|0
1743776700000|2025-04-04 14:25:00|39309.3|39279.3|39192.3|39162.3|39309.3|39279.3|39188.8|39158.8|0
1743777000000|2025-04-04 14:30:00|39178.3|39148.3|39157.3|39127.3|39264.3|39234.3|39145.3|39115.3|0
1743777300000|2025-04-04 14:35:00|39154.3|39124.3|39177.3|39147.3|39186.3|39156.3|39076.3|39046.3|0
1743777600000|2025-04-04 14:40:00|39168.3|39138.3|39090.3|39060.3|39175.3|39145.3|39086.8|39056.8|0
1743777900000|2025-04-04 14:45:00|39080.3|39050.3|38916.3|38886.3|39088.8|39058.8|38913.8|38883.8|0
1743778200000|2025-04-04 14:50:00|38912.3|38882.3|39079.3|39049.3|39119.3|39089.3|38834.3|38804.3|0
1743778500000|2025-04-04 14:55:00|39079.8|39049.8|39145.8|39115.8|39192.3|39162.3|39014.3|38984.3|0
1743778800000|2025-04-04 15:00:00|39123.3|39093.3|39478.8|39448.8|39516.8|39486.8|39115.3|39085.3|0
1743779100000|2025-04-04 15:05:00|39491.8|39461.8|39386.8|39356.8|39495.8|39465.8|39311.3|39281.3|0
1743779400000|2025-04-04 15:10:00|39385.3|39355.3|39520.8|39490.8|39585.8|39555.8|39361.3|39331.3|0
1743779700000|2025-04-04 15:15:00|39517.8|39487.8|39450.8|39420.8|39638.8|39608.8|39450.8|39420.8|0
1743780000000|2025-04-04 15:20:00|39447.3|39417.3|39541.3|39511.3|39587.8|39557.8|39443.3|39413.3|0
1743780300000|2025-04-04 15:25:00|39512.8|39482.8|39161.3|39131.3|39512.8|39482.8|39157.3|39127.3|0
1743780600000|2025-04-04 15:30:00|39154.3|39124.3|39154.8|39124.8|39269.3|39239.3|39129.8|39099.8|0
1743780900000|2025-04-04 15:35:00|39190.8|39160.8|39090.3|39060.3|39190.8|39160.8|39033.8|39003.8|0
1743781200000|2025-04-04 15:40:00|39080.8|39050.8|39141.8|39111.8|39180.8|39150.8|39053.3|39023.3|0
1743781500000|2025-04-04 15:45:00|39142.3|39112.3|39245.8|39215.8|39268.8|39238.8|39058.8|39028.8|0
1743781800000|2025-04-04 15:50:00|39231.8|39201.8|39148.8|39118.8|39280.8|39250.8|39106.8|39076.8|0
1743782100000|2025-04-04 15:55:00|39155.3|39125.3|39056.8|39026.8|39214.8|39184.8|39050.3|39020.3|0
1743782400000|2025-04-04 16:00:00|39061.8|39031.8|39079.8|39049.8|39169.8|39139.8|39051.3|39021.3|0
1743782700000|2025-04-04 16:05:00|39073.8|39043.8|39110.8|39080.8|39240.8|39210.8|39073.8|39043.8|0
1743783000000|2025-04-04 16:10:00|39105.8|39075.8|39173.3|39143.3|39228.3|39198.3|39096.3|39066.3|0
1743783300000|2025-04-04 16:15:00|39181.8|39151.8|38964.8|38934.8|39205.8|39175.8|38933.8|38903.8|0
1743783600000|2025-04-04 16:20:00|38962.3|38932.3|38953.8|38923.8|38985.8|38955.8|38905.3|38875.3|0
1743783900000|2025-04-04 16:25:00|38956.8|38926.8|38948.3|38918.3|38973.8|38943.8|38905.8|38875.8|0
1743784200000|2025-04-04 16:30:00|38949.8|38919.8|38883.3|38853.3|38968.8|38938.8|38877.3|38847.3|0
1743784500000|2025-04-04 16:35:00|38881.8|38851.8|39035.8|39005.8|39079.3|39049.3|38871.3|38841.3|0
1743784800000|2025-04-04 16:40:00|39044.8|39014.8|38918.3|38888.3|39084.3|39054.3|38913.3|38883.3|0
1743785100000|2025-04-04 16:45:00|38917.8|38887.8|38884.3|38854.3|38918.3|38888.3|38866.8|38836.8|0
1743785400000|2025-04-04 16:50:00|38878.8|38848.8|38924.8|38894.8|38965.3|38935.3|38870.3|38840.3|0
1743785700000|2025-04-04 16:55:00|38926.3|38896.3|38913.8|38883.8|38975.8|38945.8|38903.8|38873.8|0
1743786000000|2025-04-04 17:00:00|38909.8|38879.8|38929.8|38899.8|39015.8|38985.8|38879.8|38849.8|0
1743786300000|2025-04-04 17:05:00|38926.8|38896.8|38826.8|38796.8|38956.3|38926.3|38797.3|38767.3|0
1743786600000|2025-04-04 17:10:00|38830.3|38800.3|38705.3|38675.3|38835.8|38805.8|38684.8|38654.8|0
1743786900000|2025-04-04 17:15:00|38704.3|38674.3|38674.3|38644.3|38704.3|38674.3|38611.3|38581.3|0
1743787200000|2025-04-04 17:20:00|38675.3|38645.3|38765.3|38735.3|38769.3|38739.3|38666.3|38636.3|0
1743787500000|2025-04-04 17:25:00|38767.8|38737.8|38797.3|38767.3|38846.3|38816.3|38767.8|38737.8|0
1743787800000|2025-04-04 17:30:00|38796.3|38766.3|38830.3|38800.3|38874.3|38844.3|38699.3|38669.3|0
1743788100000|2025-04-04 17:35:00|38827.8|38797.8|38947.3|38917.3|38995.8|38965.8|38817.3|38787.3|0
1743788400000|2025-04-04 17:40:00|38938.3|38908.3|38914.3|38884.3|38995.8|38965.8|38908.3|38878.3|0
1743788700000|2025-04-04 17:45:00|38913.3|38883.3|39022.3|38992.3|39039.3|39009.3|38879.3|38849.3|0
1743789000000|2025-04-04 17:50:00|39021.3|38991.3|38929.8|38899.8|39031.3|39001.3|38902.3|38872.3|0
1743789300000|2025-04-04 17:55:00|38929.3|38899.3|39025.3|38995.3|39025.3|38995.3|38861.8|38831.8|0
1743789600000|2025-04-04 18:00:00|39033.3|39003.3|39018.3|38988.3|39110.8|39080.8|39003.3|38973.3|0
1743789900000|2025-04-04 18:05:00|39016.3|38986.3|38876.3|38846.3|39027.3|38997.3|38859.3|38829.3|0
1743790200000|2025-04-04 18:10:00|38874.8|38844.8|38806.3|38776.3|38884.8|38854.8|38798.3|38768.3|0
1743790500000|2025-04-04 18:15:00|38805.8|38775.8|38731.8|38701.8|38805.8|38775.8|38717.3|38687.3|0
1743790800000|2025-04-04 18:20:00|38730.3|38700.3|38655.3|38625.3|38748.3|38718.3|38654.3|38624.3|0
1743791100000|2025-04-04 18:25:00|38646.3|38616.3|38604.3|38574.3|38665.8|38635.8|38588.3|38558.3|0
1743791400000|2025-04-04 18:30:00|38602.3|38572.3|38565.8|38535.8|38620.8|38590.8|38530.3|38500.3|0
1743791700000|2025-04-04 18:35:00|38567.8|38537.8|38463.3|38433.3|38605.3|38575.3|38453.3|38423.3|0
1743792000000|2025-04-04 18:40:00|38462.3|38432.3|38378.8|38348.8|38473.3|38443.3|38358.8|38328.8|0
1743792300000|2025-04-04 18:45:00|38377.8|38347.8|38521.8|38491.8|38532.8|38502.8|38377.8|38347.8|0
1743792600000|2025-04-04 18:50:00|38528.3|38498.3|38548|38518|38589|38559|38464.3|38434.3|0
1743792900000|2025-04-04 18:55:00|38541|38511|38539|38509|38574|38544|38479.9|38449.9|0
1743793200000|2025-04-04 19:00:00|38531.5|38501.5|38500.5|38470.5|38584|38554|38445.5|38415.5|0
1743793500000|2025-04-04 19:05:00|38506|38476|38529.5|38499.5|38538|38508|38441|38411|0
1743793800000|2025-04-04 19:10:00|38528.5|38498.5|38679.5|38649.5|38706.5|38676.5|38496.5|38466.5|0
1743794100000|2025-04-04 19:15:00|38674.5|38644.5|38515.5|38485.5|38675.5|38645.5|38510|38480|0
1743794400000|2025-04-04 19:20:00|38517|38487|38736|38706|38741|38711|38513|38483|0
1743794700000|2025-04-04 19:25:00|38747|38717|38688|38658|38807|38777|38648.5|38618.5|0
1743795000000|2025-04-04 19:30:00|38685|38655|38871|38841|38871|38841|38654.5|38624.5|0
1743795300000|2025-04-04 19:35:00|38868.5|38838.5|38770|38740|38911|38881|38727.5|38697.5|0
1743795600000|2025-04-04 19:40:00|38775.5|38745.5|38787.5|38757.5|38816.5|38786.5|38712|38682|0
1743795900000|2025-04-04 19:45:00|38787|38757|38627|38597|38856|38826|38605|38575|0
1743796200000|2025-04-04 19:50:00|38613.5|38583.5|38372.5|38342.5|38613.5|38583.5|38330.5|38300.5|0
1743796500000|2025-04-04 19:55:00|38358.5|38328.5|38342.5|38312.5|38367.5|38337.5|38271.5|38241.5|0
1743796800000|2025-04-04 20:00:00|38330.5|38300.5|38246.5|38216.5|38356.5|38326.5|38200.5|38170.5|0
1743797100000|2025-04-04 20:05:00|38244.5|38214.5|38264.5|38234.5|38331.5|38301.5|38236.5|38206.5|0
1743797400000|2025-04-04 20:10:00|38263.5|38233.5|38271.5|38241.5|38281.5|38251.5|38187.5|38157.5|0
1743797700000|2025-04-04 20:15:00|38274.5|38244.5|38220.5|38190.5|38274.5|38244.5|38201.5|38171.5|0
1743798000000|2025-04-04 20:20:00|38218.5|38188.5|38128.5|38098.5|38239.5|38209.5|38114.5|38084.5|0
1743798300000|2025-04-04 20:25:00|38127.5|38097.5|38147.5|38117.5|38159.5|38129.5|38105.5|38075.5|0
1743798600000|2025-04-04 20:30:00|38158.5|38128.5|38172.5|38142.5|38191.5|38161.5|38139.5|38109.5|0
1743798900000|2025-04-04 20:35:00|38171.5|38141.5|38234.5|38204.5|38250.5|38220.5|38170.5|38140.5|0
1743799200000|2025-04-04 20:40:00|38225.5|38195.5|38267.5|38237.5|38273.5|38243.5|38208.5|38178.5|0
1743799500000|2025-04-04 20:45:00|38269.5|38239.5|38277.5|38247.5|38293.5|38263.5|38263.5|38233.5|0
1743799800000|2025-04-04 20:50:00|38290.5|38260.5|38269.5|38239.5|38290.5|38260.5|38252.5|38222.5|0
1743800100000|2025-04-04 20:55:00|38270.5|38240.5|38230.7|38200.7|38271.5|38241.5|38230.7|38200.7|0
1743835500000|2025-04-05 06:45:00|38227.7|38197.7|38227.7|38197.7|38227.7|38197.7|38227.7|38197.7|0
1743835800000|2025-04-05 06:50:00|38220.7|38190.7|38190.7|38160.7|38220.7|38190.7|38190.7|38160.7|0
1743836400000|2025-04-05 07:00:00|38181.7|38151.7|38176.2|38146.2|38181.7|38151.7|38176.2|38146.2|0
1743836700000|2025-04-05 07:05:00|38174.8|38144.8|38118.9|38088.9|38174.8|38144.8|38118.8|38088.8|0
1743837000000|2025-04-05 07:10:00|38119.3|38089.3|38114.3|38084.3|38119.3|38089.3|38114.3|38084.3|0
1743837300000|2025-04-05 07:15:00|38113.9|38083.9|38113.9|38083.9|38113.9|38083.9|38113.9|38083.9|0
1743837600000|2025-04-05 07:20:00|38111.9|38081.9|38111.6|38081.6|38111.9|38081.9|38111.6|38081.6|0
1743838500000|2025-04-05 07:35:00|38111.3|38081.3|38111.3|38081.3|38111.3|38081.3|38111.3|38081.3|0
1743839100000|2025-04-05 07:45:00|38109.9|38079.9|38111.1|38081.1|38111.1|38081.1|38109.9|38079.9|0
1743839400000|2025-04-05 07:50:00|38112.3|38082.3|38112.3|38082.3|38112.3|38082.3|38112.3|38082.3|0
1743840300000|2025-04-05 08:05:00|38115.3|38085.3|38115.3|38085.3|38115.3|38085.3|38115.3|38085.3|0
1743840600000|2025-04-05 08:10:00|38115.5|38085.5|38115.5|38085.5|38115.5|38085.5|38115.5|38085.5|0
1743841200000|2025-04-05 08:20:00|38121.4|38091.4|38127.1|38097.1|38131.5|38101.5|38121.4|38091.4|0
1743841500000|2025-04-05 08:25:00|38127.9|38097.9|38127.9|38097.9|38127.9|38097.9|38127.9|38097.9|0
1743843300000|2025-04-05 08:55:00|38126.7|38096.7|38126.7|38096.7|38126.7|38096.7|38126.7|38096.7|0
1743844500000|2025-04-05 09:15:00|38138.3|38108.3|38138.3|38108.3|38138.3|38108.3|38138.3|38108.3|0
1743844800000|2025-04-05 09:20:00|38131.1|38101.1|38132.5|38102.5|38132.5|38102.5|38131.1|38101.1|0
1743845100000|2025-04-05 09:25:00|38132.2|38102.2|38132.2|38102.2|38132.2|38102.2|38132.2|38102.2|0
1743846000000|2025-04-05 09:40:00|38132.7|38102.7|38132.7|38102.7|38132.7|38102.7|38132.7|38102.7|0
1743846600000|2025-04-05 09:50:00|38132.3|38102.3|38132.3|38102.3|38132.3|38102.3|38132.3|38102.3|0
1743847200000|2025-04-05 10:00:00|38130.8|38100.8|38130.8|38100.8|38130.8|38100.8|38130.8|38100.8|0
1743847800000|2025-04-05 10:10:00|38131.3|38101.3|38131.3|38101.3|38131.3|38101.3|38131.3|38101.3|0
1743848700000|2025-04-05 10:25:00|38130.9|38100.9|38130.9|38100.9|38130.9|38100.9|38130.9|38100.9|0
1743849000000|2025-04-05 10:30:00|38130.2|38100.2|38130.2|38100.2|38130.2|38100.2|38130.2|38100.2|0
1743850800000|2025-04-05 11:00:00|38129.9|38099.9|38129.9|38099.9|38129.9|38099.9|38129.9|38099.9|0
1743853200000|2025-04-05 11:40:00|38126.6|38096.6|38126.6|38096.6|38126.6|38096.6|38126.6|38096.6|0
1743853800000|2025-04-05 11:50:00|38125.9|38095.9|38125.9|38095.9|38125.9|38095.9|38125.9|38095.9|0
1743855000000|2025-04-05 12:10:00|38126.6|38096.6|38126.6|38096.6|38126.6|38096.6|38126.6|38096.6|0
1743855600000|2025-04-05 12:20:00|38119.4|38089.4|38119.4|38089.4|38119.4|38089.4|38119.4|38089.4|0
1743856200000|2025-04-05 12:30:00|38119|38089|38119|38089|38119|38089|38119|38089|0
1743856500000|2025-04-05 12:35:00|38118.7|38088.7|38118.7|38088.7|38118.7|38088.7|38118.7|38088.7|0
1743856800000|2025-04-05 12:40:00|38118|38088|38118|38088|38118|38088|38118|38088|0
1743857100000|2025-04-05 12:45:00|38122|38092|38122.3|38092.3|38122.3|38092.3|38122|38092|0
1743857400000|2025-04-05 12:50:00|38123.4|38093.4|38123.4|38093.4|38123.4|38093.4|38123.4|38093.4|0
1743857700000|2025-04-05 12:55:00|38122.7|38092.7|38122.7|38092.7|38122.7|38092.7|38122.7|38092.7|0
1743858300000|2025-04-05 13:05:00|38122|38092|38122.1|38092.1|38122.1|38092.1|38122|38092|0
1743858600000|2025-04-05 13:10:00|38120.6|38090.6|38120.6|38090.6|38120.6|38090.6|38120.6|38090.6|0
1743860100000|2025-04-05 13:35:00|38120.3|38090.3|38118.9|38088.9|38120.3|38090.3|38118.9|38088.9|0
1743860700000|2025-04-05 13:45:00|38118.6|38088.6|38118.6|38088.6|38118.6|38088.6|38118.6|38088.6|0
1743861000000|2025-04-05 13:50:00|38104|38074|38104|38074|38104|38074|38104|38074|0
1743861300000|2025-04-05 13:55:00|38103.6|38073.6|38103.6|38073.6|38103.6|38073.6|38103.6|38073.6|0
1743867300000|2025-04-05 15:35:00|38098.6|38068.6|38098.6|38068.6|38098.6|38068.6|38098.6|38068.6|0
1743867600000|2025-04-05 15:40:00|38093.6|38063.6|38093.3|38063.3|38093.6|38063.6|38093.3|38063.3|0
1743868200000|2025-04-05 15:50:00|38090.4|38060.4|38090.4|38060.4|38090.4|38060.4|38090.4|38060.4|0
1743868500000|2025-04-05 15:55:00|38085.4|38055.4|38085.4|38055.4|38085.4|38055.4|38085.4|38055.4|0
1743869700000|2025-04-05 16:15:00|38085.1|38055.1|38085.1|38055.1|38085.1|38055.1|38085.1|38055.1|0
1743873600000|2025-04-05 17:20:00|38088.1|38058.1|38092.1|38062.1|38092.1|38062.1|38088.1|38058.1|0
1743874500000|2025-04-05 17:35:00|38077.6|38047.6|38077.8|38047.8|38077.8|38047.8|38077.6|38047.6|0
1743875400000|2025-04-05 17:50:00|38063.2|38033.2|38043.7|38013.7|38063.2|38033.2|38043.7|38013.7|0
1743875700000|2025-04-05 17:55:00|38041.7|38011.7|38027.1|37997.1|38041.7|38011.7|38027.1|37997.1|0
1743876000000|2025-04-05 18:00:00|38027.4|37997.4|38027.4|37997.4|38027.4|37997.4|38027.4|37997.4|0
1743876300000|2025-04-05 18:05:00|38031.8|38001.8|38031.5|38001.5|38031.8|38001.8|38031.5|38001.5|0
1743876600000|2025-04-05 18:10:00|38030.6|38000.6|38030.6|38000.6|38030.6|38000.6|38030.6|38000.6|0
1743879000000|2025-04-05 18:50:00|38028|37998|38028|37998|38028|37998|38028|37998|0
1743879600000|2025-04-05 19:00:00|38027.7|37997.7|38027.7|37997.7|38027.7|37997.7|38027.7|37997.7|0
1743880800000|2025-04-05 19:20:00|38027.4|37997.4|38027.4|37997.4|38027.4|37997.4|38027.4|37997.4|0
1743885000000|2025-04-05 20:30:00|38028.2|37998.2|38028.2|37998.2|38028.2|37998.2|38028.2|37998.2|0
1743888600000|2025-04-05 21:30:00|38028.5|37998.5|38028.5|37998.5|38028.5|37998.5|38028.5|37998.5|0
1743890400000|2025-04-05 22:00:00|38029.2|37999.2|38029.2|37999.2|38029.2|37999.2|38029.2|37999.2|0
1743892500000|2025-04-05 22:35:00|38014.6|37984.6|38014.6|37984.6|38014.6|37984.6|38014.6|37984.6|0
1743893400000|2025-04-05 22:50:00|38019.3|37989.3|38019.3|37989.3|38019.3|37989.3|38019.3|37989.3|0
1743894000000|2025-04-05 23:00:00|38018.9|37988.9|38018.9|37988.9|38018.9|37988.9|38018.9|37988.9|0
1743894900000|2025-04-05 23:15:00|38025.9|37995.9|38029.9|37999.9|38029.9|37999.9|38025.9|37995.9|0
1743895200000|2025-04-05 23:20:00|38031.1|38001.1|38031.1|38001.1|38031.1|38001.1|38031.1|38001.1|0
1743896700000|2025-04-05 23:45:00|38045.6|38015.6|38045.6|38015.6|38045.6|38015.6|38045.6|38015.6|0
1743897000000|2025-04-05 23:50:00|38048.6|38018.6|38058.6|38028.6|38058.6|38028.6|38048.6|38018.6|0
1743897300000|2025-04-05 23:55:00|38062.6|38032.6|38088.6|38058.6|38088.6|38058.6|38062.6|38032.6|0
1743897900000|2025-04-06 00:05:00|38088.4|38058.4|38088.4|38058.4|38088.4|38058.4|38088.4|38058.4|0
1743898200000|2025-04-06 00:10:00|38088.6|38058.6|38088.6|38058.6|38088.6|38058.6|38088.6|38058.6|0
1743898800000|2025-04-06 00:20:00|38096.6|38066.6|38114.5|38084.5|38114.5|38084.5|38096.6|38066.6|0
1743899400000|2025-04-06 00:30:00|38117.5|38087.5|38133.5|38103.5|38133.5|38103.5|38117.5|38087.5|0
1743900000000|2025-04-06 00:40:00|38136.5|38106.5|38143.5|38113.5|38143.5|38113.5|38136.5|38106.5|0
1743900300000|2025-04-06 00:45:00|38150.5|38120.5|38150.5|38120.5|38150.5|38120.5|38150.5|38120.5|0
1743900900000|2025-04-06 00:55:00|38150.7|38120.7|38150.7|38120.7|38150.7|38120.7|38150.7|38120.7|0
1743901200000|2025-04-06 01:00:00|38151.1|38121.1|38151.1|38121.1|38151.1|38121.1|38151.1|38121.1|0
1743906900000|2025-04-06 02:35:00|38165.7|38135.7|38169.4|38139.4|38169.4|38139.4|38165.7|38135.7|0
1743909900000|2025-04-06 03:25:00|38170.5|38140.5|38170.5|38140.5|38170.5|38140.5|38170.5|38140.5|0
1743910500000|2025-04-06 03:35:00|38173.5|38143.5|38173.5|38143.5|38173.5|38143.5|38173.5|38143.5|0
1743910800000|2025-04-06 03:40:00|38173.6|38143.6|38173.6|38143.6|38173.6|38143.6|38173.6|38143.6|0
1743912300000|2025-04-06 04:05:00|38174.7|38144.7|38174.7|38144.7|38174.7|38144.7|38174.7|38144.7|0
1743913200000|2025-04-06 04:20:00|38186.4|38156.4|38186.2|38156.2|38186.4|38156.4|38186.2|38156.2|0
1743914100000|2025-04-06 04:35:00|38186.5|38156.5|38186.5|38156.5|38186.5|38156.5|38186.5|38156.5|0
1743917400000|2025-04-06 05:30:00|38185.3|38155.3|38185.3|38155.3|38185.3|38155.3|38185.3|38155.3|0
1743918000000|2025-04-06 05:40:00|38186|38156|38186|38156|38186|38156|38186|38156|0
1743919200000|2025-04-06 06:00:00|38186.3|38156.3|38186.3|38156.3|38186.3|38156.3|38186.3|38156.3|0
1743919500000|2025-04-06 06:05:00|38186.6|38156.6|38186.6|38156.6|38186.6|38156.6|38186.6|38156.6|0
1743919800000|2025-04-06 06:10:00|38187.3|38157.3|38187.3|38157.3|38187.3|38157.3|38187.3|38157.3|0
1743920100000|2025-04-06 06:15:00|38188.5|38158.5|38188.5|38158.5|38188.5|38158.5|38188.5|38158.5|0
1743920700000|2025-04-06 06:25:00|38185.6|38155.6|38185.6|38155.6|38185.6|38155.6|38185.6|38155.6|0
1743921000000|2025-04-06 06:30:00|38184.9|38154.9|38184.9|38154.9|38184.9|38154.9|38184.9|38154.9|0
1743921300000|2025-04-06 06:35:00|38187.8|38157.8|38187.8|38157.8|38187.8|38157.8|38187.8|38157.8|0
1743924000000|2025-04-06 07:20:00|38202.8|38172.8|38188.8|38158.8|38203.3|38173.3|38188.8|38158.8|0
1743924900000|2025-04-06 07:35:00|38190.5|38160.5|38190.5|38160.5|38190.5|38160.5|38190.5|38160.5|0
1743925500000|2025-04-06 07:45:00|38189.8|38159.8|38182.8|38152.8|38189.8|38159.8|38182.8|38152.8|0
1743926100000|2025-04-06 07:55:00|38168.3|38138.3|38168|38138|38168.3|38138.3|38168|38138|0
1743926700000|2025-04-06 08:05:00|38167.9|38137.9|38167.9|38137.9|38167.9|38137.9|38167.9|38137.9|0
1743928200000|2025-04-06 08:30:00|38153.4|38123.4|38153.4|38123.4|38153.4|38123.4|38153.4|38123.4|0
1743928500000|2025-04-06 08:35:00|38152.2|38122.2|38152.2|38122.2|38152.2|38122.2|38152.2|38122.2|0
1743928800000|2025-04-06 08:40:00|38151.8|38121.8|38151.8|38121.8|38151.8|38121.8|38151.8|38121.8|0
1743929400000|2025-04-06 08:50:00|38152.1|38122.1|38152.1|38122.1|38152.1|38122.1|38152.1|38122.1|0
1743929700000|2025-04-06 08:55:00|38155|38125|38155|38125|38155|38125|38155|38125|0
1743930600000|2025-04-06 09:10:00|38155.2|38125.2|38155.2|38125.2|38155.2|38125.2|38155.2|38125.2|0
1743930900000|2025-04-06 09:15:00|38156.6|38126.6|38156.6|38126.6|38156.6|38126.6|38156.6|38126.6|0
1743931200000|2025-04-06 09:20:00|38156.8|38126.8|38156.8|38126.8|38156.8|38126.8|38156.8|38126.8|0
1743932700000|2025-04-06 09:45:00|38156.9|38126.9|38156.9|38126.9|38156.9|38126.9|38156.9|38126.9|0
1743935400000|2025-04-06 10:30:00|38157.6|38127.6|38157.6|38127.6|38157.6|38127.6|38157.6|38127.6|0
1743936900000|2025-04-06 10:55:00|38158|38128|38143|38113|38158|38128|38143|38113|0
1743937200000|2025-04-06 11:00:00|38138|38108|38133|38103|38138|38108|38133|38103|0
1743937500000|2025-04-06 11:05:00|38128|38098|38102.7|38072.7|38128|38098|38102.7|38072.7|0
1743937800000|2025-04-06 11:10:00|38102.6|38072.6|38097.3|38067.3|38104|38074|38089.5|38059.5|0
1743938400000|2025-04-06 11:20:00|38092.7|38062.7|38092.7|38062.7|38092.7|38062.7|38092.7|38062.7|0
1743938700000|2025-04-06 11:25:00|38092|38062|38092|38062|38092|38062|38092|38062|0
1743939000000|2025-04-06 11:30:00|38091.7|38061.7|38081.2|38051.2|38091.7|38061.7|38081.2|38051.2|0
1743939300000|2025-04-06 11:35:00|38076.2|38046.2|38073.2|38043.2|38076.2|38046.2|38073.2|38043.2|0
1743939600000|2025-04-06 11:40:00|38070.2|38040.2|38067.9|38037.9|38070.2|38040.2|38067.9|38037.9|0
1743939900000|2025-04-06 11:45:00|38056.3|38026.3|38044.3|38014.3|38056.3|38026.3|38044.3|38014.3|0
1743940200000|2025-04-06 11:50:00|38044.6|38014.6|38044.6|38014.6|38044.6|38014.6|38044.6|38014.6|0
1743941100000|2025-04-06 12:05:00|38049.6|38019.6|38074.6|38044.6|38074.6|38044.6|38049.6|38019.6|0
1743941400000|2025-04-06 12:10:00|38074.7|38044.7|38064.7|38034.7|38088.6|38058.6|38064.6|38034.6|0
1743942000000|2025-04-06 12:20:00|38063.3|38033.3|38063.3|38033.3|38063.3|38033.3|38063.3|38033.3|0
1743942300000|2025-04-06 12:25:00|38061.9|38031.9|38061.9|38031.9|38061.9|38031.9|38061.9|38031.9|0
1743942900000|2025-04-06 12:35:00|38076.5|38046.5|38064.2|38034.2|38076.5|38046.5|38061.9|38031.9|0
1743944100000|2025-04-06 12:55:00|38063.9|38033.9|38063.9|38033.9|38063.9|38033.9|38063.9|38033.9|0
1743944400000|2025-04-06 13:00:00|38063.6|38033.6|38064.6|38034.6|38064.6|38034.6|38063.5|38033.5|0
1743944700000|2025-04-06 13:05:00|38063.2|38033.2|38063.2|38033.2|38063.2|38033.2|38063.2|38033.2|0
1743945600000|2025-04-06 13:20:00|38062.8|38032.8|38062.8|38032.8|38062.8|38032.8|38062.8|38032.8|0
1743945900000|2025-04-06 13:25:00|38063.1|38033.1|38063.1|38033.1|38063.1|38033.1|38063.1|38033.1|0
1743947400000|2025-04-06 13:50:00|38063.8|38033.8|38063.8|38033.8|38063.8|38033.8|38063.8|38033.8|0
1743947700000|2025-04-06 13:55:00|38054.8|38024.8|38054.5|38024.5|38054.8|38024.8|38054.5|38024.5|0
1743948000000|2025-04-06 14:00:00|38053.8|38023.8|38039.3|38009.3|38053.8|38023.8|38039.3|38009.3|0
1743948900000|2025-04-06 14:15:00|38037.1|38007.1|38035.6|38005.6|38037.1|38007.1|38035.6|38005.6|0
1743949200000|2025-04-06 14:20:00|38037.4|38007.4|38038.1|38008.1|38038.1|38008.1|38037.4|38007.4|0
1743949500000|2025-04-06 14:25:00|38036.6|38006.6|38036.6|38006.6|38036.6|38006.6|38036.6|38006.6|0
1743950400000|2025-04-06 14:40:00|38038.1|38008.1|38038.1|38008.1|38038.1|38008.1|38038.1|38008.1|0
1743950700000|2025-04-06 14:45:00|38023.5|37993.5|38023.2|37993.2|38023.5|37993.5|38023.2|37993.2|0
1743951000000|2025-04-06 14:50:00|38024.4|37994.4|38023.3|37993.3|38024.4|37994.4|38023.3|37993.3|0
1743951300000|2025-04-06 14:55:00|38023|37993|38039.4|38009.4|38039.4|38009.4|38023|37993|0
1743951600000|2025-04-06 15:00:00|38046.7|38016.7|38047.4|38017.4|38047.4|38017.4|38046.7|38016.7|0
1743951900000|2025-04-06 15:05:00|38048.1|38018.1|38048.9|38018.9|38048.9|38018.9|38048.1|38018.1|0
1743953100000|2025-04-06 15:25:00|38050.3|38020.3|38050.3|38020.3|38050.3|38020.3|38050.3|38020.3|0
1743954300000|2025-04-06 15:45:00|38051.7|38021.7|38051.7|38021.7|38051.7|38021.7|38051.7|38021.7|0
1743955500000|2025-04-06 16:05:00|38059|38029|38060.8|38030.8|38060.8|38030.8|38059|38029|0
1743956100000|2025-04-06 16:15:00|38060.5|38030.5|38060.8|38030.8|38060.8|38030.8|38060.5|38030.5|0
1743957300000|2025-04-06 16:35:00|38059.4|38029.4|38059.4|38029.4|38059.4|38029.4|38059.4|38029.4|0
1743957600000|2025-04-06 16:40:00|38058.6|38028.6|38058.9|38028.9|38058.9|38028.9|38058.6|38028.6|0
1743957900000|2025-04-06 16:45:00|38058.5|38028.5|38058.5|38028.5|38058.5|38028.5|38058.5|38028.5|0
1743958200000|2025-04-06 16:50:00|38058.2|38028.2|38058.2|38028.2|38058.2|38028.2|38058.2|38028.2|0
1743958500000|2025-04-06 16:55:00|38043.7|38013.7|38022.2|37992.2|38043.7|38013.7|38022.2|37992.2|0
1743958800000|2025-04-06 17:00:00|38022.5|37992.5|38024.3|37994.3|38024.3|37994.3|38022.5|37992.5|0
1743959100000|2025-04-06 17:05:00|38022.8|37992.8|38022.4|37992.4|38022.8|37992.8|38022.4|37992.4|0
1743959400000|2025-04-06 17:10:00|38022.7|37992.7|38011.9|37981.9|38022.7|37992.7|38011.9|37981.9|0
1743959700000|2025-04-06 17:15:00|38011.2|37981.2|38010.9|37980.9|38011.2|37981.2|38010.9|37980.9|0
1743960000000|2025-04-06 17:20:00|38009.5|37979.5|38008.3|37978.3|38009.5|37979.5|38008.3|37978.3|0
1743960300000|2025-04-06 17:25:00|38007.9|37977.9|38013.2|37983.2|38020.5|37990.5|38007.9|37977.9|0
1743960900000|2025-04-06 17:35:00|38013.5|37983.5|38013.5|37983.5|38013.5|37983.5|38013.5|37983.5|0
1743961200000|2025-04-06 17:40:00|38003.5|37973.5|38003.5|37973.5|38003.5|37973.5|38003.5|37973.5|0
1743961500000|2025-04-06 17:45:00|37993.5|37963.5|37982.8|37952.8|37993.5|37963.5|37982.8|37952.8|0
1743961800000|2025-04-06 17:50:00|37982.1|37952.1|37976.1|37946.1|37982.1|37952.1|37976.1|37946.1|0
1743962100000|2025-04-06 17:55:00|37982.7|37952.7|37982.7|37952.7|37982.7|37952.7|37982.7|37952.7|0
1743962700000|2025-04-06 18:05:00|37979.8|37949.8|37966.3|37936.3|37979.8|37949.8|37964.9|37934.9|0
1743963000000|2025-04-06 18:10:00|37966.6|37936.6|37966.7|37936.7|37966.7|37936.7|37966.6|37936.6|0
1743963300000|2025-04-06 18:15:00|37959.5|37929.5|37959.3|37929.3|37959.5|37929.5|37959.3|37929.3|0
1743963600000|2025-04-06 18:20:00|37959.1|37929.1|37958.8|37928.8|37959.1|37929.1|37958.8|37928.8|0
1743963900000|2025-04-06 18:25:00|37960.2|37930.2|37960.2|37930.2|37960.2|37930.2|37960.2|37930.2|0
1743964200000|2025-04-06 18:30:00|37959.6|37929.6|37944.7|37914.7|37959.6|37929.6|37944.7|37914.7|0
1743964500000|2025-04-06 18:35:00|37943.2|37913.2|37912.7|37882.7|37943.2|37913.2|37912.6|37882.6|0
1743964800000|2025-04-06 18:40:00|37913|37883|37914.3|37884.3|37914.3|37884.3|37912.7|37882.7|0
1743965100000|2025-04-06 18:45:00|37913.2|37883.2|37921.9|37891.9|37921.9|37891.9|37913.2|37883.2|0
1743965400000|2025-04-06 18:50:00|37914.9|37884.9|37906.8|37876.8|37914.9|37884.9|37906.8|37876.8|0
1743965700000|2025-04-06 18:55:00|37907.1|37877.1|37906.5|37876.5|37907.4|37877.4|37906.5|37876.5|0
1743966000000|2025-04-06 19:00:00|37910.9|37880.9|37897.1|37867.1|37910.9|37880.9|37896.3|37866.3|0
1743966300000|2025-04-06 19:05:00|37897.3|37867.3|37890|37860|37897.3|37867.3|37890|37860|0
1743966600000|2025-04-06 19:10:00|37889.7|37859.7|37889.7|37859.7|37889.7|37859.7|37889.7|37859.7|0
1743966900000|2025-04-06 19:15:00|37889.9|37859.9|37890.2|37860.2|37890.2|37860.2|37889.9|37859.9|0
1743967800000|2025-04-06 19:30:00|37890.4|37860.4|37890.4|37860.4|37890.4|37860.4|37890.4|37860.4|0
1743968100000|2025-04-06 19:35:00|37889|37859|37890.4|37860.4|37890.4|37860.4|37889|37859|0
1743968400000|2025-04-06 19:40:00|37882.4|37852.4|37877.5|37847.5|37882.4|37852.4|37875.1|37845.1|0
1743968700000|2025-04-06 19:45:00|37876|37846|37862.2|37832.2|37876|37846|37861.2|37831.2|0
1743969000000|2025-04-06 19:50:00|37861.9|37831.9|37862.2|37832.2|37862.2|37832.2|37861.9|37831.9|0
1743969300000|2025-04-06 19:55:00|37862.9|37832.9|37852.1|37822.1|37863.5|37833.5|37848.4|37818.4|0
1743969600000|2025-04-06 20:00:00|37852.8|37822.8|37853.2|37823.2|37853.5|37823.5|37851.8|37821.8|0
1743969900000|2025-04-06 20:05:00|37838.7|37808.7|37758.1|37728.1|37838.7|37808.7|37757.8|37727.8|0
1743970200000|2025-04-06 20:10:00|37758.5|37728.5|37753.6|37723.6|37758.8|37728.8|37753.6|37723.6|0
1743970500000|2025-04-06 20:15:00|37738.6|37708.6|37717.4|37687.4|37738.7|37708.7|37716.2|37686.2|0
1743970800000|2025-04-06 20:20:00|37717|37687|37701.8|37671.8|37720.3|37690.3|37701.8|37671.8|0
1743971100000|2025-04-06 20:25:00|37701.5|37671.5|37692.7|37662.7|37701.5|37671.5|37692.7|37662.7|0
1743971400000|2025-04-06 20:30:00|37691.3|37661.3|37707.5|37677.5|37707.5|37677.5|37691.2|37661.2|0
1743971700000|2025-04-06 20:35:00|37706.1|37676.1|37704|37674|37706.1|37676.1|37704|37674|0
1743972000000|2025-04-06 20:40:00|37698|37668|37665|37635|37698|37668|37665|37635|0
1743972300000|2025-04-06 20:45:00|37662|37632|37625.3|37595.3|37662|37632|37625.3|37595.3|0
1743972600000|2025-04-06 20:50:00|37626.8|37596.8|37556.3|37520.3|37627.9|37597.9|37553.1|37517.1|0
1743972900000|2025-04-06 20:55:00|37553.3|37517.3|37536.4|37500.4|37553.3|37517.3|37518.3|37482.3|0
1743973200000|2025-04-06 21:00:00|37539.4|37503.4|37585.5|37549.5|37588|37552|37538.1|37502.1|0
1743973500000|2025-04-06 21:05:00|37585.2|37549.2|37581.4|37545.4|37585.2|37549.2|37564.3|37528.3|0
1743973800000|2025-04-06 21:10:00|37573.9|37537.9|37593.3|37557.3|37593.3|37557.3|37572.7|37536.7|0
1743974100000|2025-04-06 21:15:00|37594.7|37558.7|37610|37574|37610|37574|37594.7|37558.7|0
1743974400000|2025-04-06 21:20:00|37611.1|37575.1|37608.6|37572.6|37611.1|37575.1|37608.6|37572.6|0
1743974700000|2025-04-06 21:25:00|37609|37573|37610.7|37574.7|37611.1|37575.1|37608.5|37572.5|0
1743975000000|2025-04-06 21:30:00|37610.4|37574.4|37615.3|37579.3|37615.3|37579.3|37609.4|37573.4|0
1743975300000|2025-04-06 21:35:00|37612.1|37576.1|37597.5|37561.5|37612.1|37576.1|37597.5|37561.5|0
1743976800000|2025-04-06 22:00:00|38237.1|38201.1|36862.8|36826.8|38237.1|38201.1|36612.3|36576.3|0
1743977100000|2025-04-06 22:05:00|36957.3|36921.3|36885.3|36849.3|36957.3|36921.3|36526.8|36490.8|0
1743977400000|2025-04-06 22:10:00|36859.8|36823.8|36856.8|36820.8|37139.3|37103.3|36856.8|36820.8|0
1743977700000|2025-04-06 22:15:00|36855.3|36819.3|36841.3|36805.3|36951.3|36915.3|36727.3|36691.3|0
1743978000000|2025-04-06 22:20:00|36840.3|36804.3|36860.3|36824.3|36860.3|36824.3|36769.8|36733.8|0
1743978300000|2025-04-06 22:25:00|36864.3|36828.3|36992.8|36956.8|37051.8|37015.8|36863.8|36827.8|0
1743978600000|2025-04-06 22:30:00|36991.3|36955.3|36916.3|36880.3|36991.3|36955.3|36800.8|36764.8|0
1743978900000|2025-04-06 22:35:00|36923.3|36887.3|36977.3|36941.3|36977.3|36941.3|36859.3|36823.3|0
1743979200000|2025-04-06 22:40:00|36974.3|36938.3|36847.8|36811.8|37026.8|36990.8|36835.3|36799.3|0
1743979500000|2025-04-06 22:45:00|36847.3|36811.3|36863.3|36827.3|36880.3|36844.3|36790.3|36754.3|0
1743979800000|2025-04-06 22:50:00|36862.8|36826.8|36831.8|36795.8|36872.3|36836.3|36736.8|36700.8|0
1743980100000|2025-04-06 22:55:00|36829.3|36793.3|36868.3|36832.3|36879.3|36843.3|36786.8|36750.8|0
1743980400000|2025-04-06 23:00:00|36865.8|36829.8|36806.8|36770.8|36873.8|36837.8|36764.3|36728.3|0
1743980700000|2025-04-06 23:05:00|36807.8|36771.8|36701.3|36665.3|36869.3|36833.3|36625.3|36589.3|0
1743981000000|2025-04-06 23:10:00|36700.3|36664.3|36736.3|36700.3|36772.8|36736.8|36634.3|36598.3|0
1743981300000|2025-04-06 23:15:00|36745.8|36709.8|36757.8|36721.8|36776.8|36740.8|36708.8|36672.8|0
1743981600000|2025-04-06 23:20:00|36754.8|36718.8|36807.3|36771.3|36817.3|36781.3|36685.8|36649.8|0
1743981900000|2025-04-06 23:25:00|36802.3|36766.3|36912.8|36876.8|36912.8|36876.8|36796.3|36760.3|0
1743982200000|2025-04-06 23:30:00|36911.8|36875.8|37003.8|36967.8|37014.3|36978.3|36814.8|36778.8|0
1743982500000|2025-04-06 23:35:00|37001.8|36965.8|37029.8|36993.8|37051.3|37015.3|36972.3|36936.3|0
1743982800000|2025-04-06 23:40:00|37032.8|36996.8|37014.3|36978.3|37090.8|37054.8|37011.3|36975.3|0
1743983100000|2025-04-06 23:45:00|37012.8|36976.8|37008.8|36972.8|37055.8|37019.8|36974.3|36938.3|0
1743983400000|2025-04-06 23:50:00|37009.8|36973.8|36984.8|36948.8|37019.8|36983.8|36952.3|36916.3|0
1743983700000|2025-04-06 23:55:00|36983.8|36947.8|36978.3|36942.3|36999.8|36963.8|36850.8|36814.8|0
1743984000000|2025-04-07 00:00:00|36980.3|36944.3|36863.8|36827.8|37128.8|37092.8|36863.8|36827.8|0
1743984300000|2025-04-07 00:05:00|36880.3|36844.3|36984.3|36948.3|37054.3|37018.3|36880.3|36844.3|0
1743984600000|2025-04-07 00:10:00|36972.8|36936.8|36944.3|36908.3|37020.8|36984.8|36921.3|36885.3|0
1743984900000|2025-04-07 00:15:00|36950.8|36914.8|37052.8|37016.8|37052.8|37016.8|36940.3|36904.3|0
1743985200000|2025-04-07 00:20:00|37048.8|37012.8|37047.3|37011.3|37083.3|37047.3|37006.8|36970.8|0
1743985500000|2025-04-07 00:25:00|37042.8|37006.8|37103.8|37067.8|37104.3|37068.3|37024.3|36988.3|0
1743985800000|2025-04-07 00:30:00|37113.3|37077.3|37115.8|37079.8|37155.8|37119.8|37103.8|37067.8|0
1743986100000|2025-04-07 00:35:00|37112.8|37076.8|37165.8|37129.8|37186.8|37150.8|37092.8|37056.8|0
1743986400000|2025-04-07 00:40:00|37164.8|37128.8|37082.3|37046.3|37164.8|37128.8|37060.3|37024.3|0
1743986700000|2025-04-07 00:45:00|37077.8|37041.8|37041.8|37005.8|37077.8|37041.8|37023.3|36987.3|0
1743987000000|2025-04-07 00:50:00|37042.3|37006.3|37108.3|37072.3|37128.8|37092.8|37024.3|36988.3|0
1743987300000|2025-04-07 00:55:00|37114.8|37078.8|37176.3|37140.3|37178.8|37142.8|37105.3|37069.3|0
1743987600000|2025-04-07 01:00:00|37177.8|37141.8|37174.3|37138.3|37276.3|37240.3|37160.3|37124.3|0
1743987900000|2025-04-07 01:05:00|37172.3|37136.3|37257.3|37221.3|37272.8|37236.8|37145.8|37109.8|0
1743988200000|2025-04-07 01:10:00|37259.3|37223.3|37364.3|37328.3|37413.3|37377.3|37249.8|37213.8|0
1743988500000|2025-04-07 01:15:00|37374.8|37338.8|37396.8|37360.8|37398.8|37362.8|37308.8|37272.8|0
1743988800000|2025-04-07 01:20:00|37385.3|37349.3|37490.3|37454.3|37505.8|37469.8|37378.3|37342.3|0
1743989100000|2025-04-07 01:25:00|37479.3|37443.3|37441.3|37405.3|37543.3|37507.3|37433.8|37397.8|0
1743989400000|2025-04-07 01:30:00|37438.8|37402.8|37385.8|37349.8|37482.3|37446.3|37385.8|37349.8|0
1743989700000|2025-04-07 01:35:00|37382.3|37346.3|37324.8|37288.8|37391.3|37355.3|37285.3|37249.3|0
1743990000000|2025-04-07 01:40:00|37334.3|37298.3|37328.8|37292.8|37399.3|37363.3|37292.8|37256.8|0
1743990300000|2025-04-07 01:45:00|37321.3|37285.3|37492.3|37456.3|37514.3|37478.3|37320.3|37284.3|0
1743990600000|2025-04-07 01:50:00|37482.3|37446.3|37576.8|37540.8|37604.8|37568.8|37482.3|37446.3|0
1743990900000|2025-04-07 01:55:00|37575.8|37539.8|37557.3|37521.3|37601.8|37565.8|37533.3|37497.3|0
1743991200000|2025-04-07 02:00:00|37561.3|37525.3|37547.8|37511.8|37590.8|37554.8|37485.3|37449.3|0
1743991500000|2025-04-07 02:05:00|37548.3|37512.3|37501.8|37465.8|37566.8|37530.8|37475.8|37439.8|0
1743991800000|2025-04-07 02:10:00|37507.8|37471.8|37535.8|37499.8|37542.3|37506.3|37477.3|37441.3|0
1743992100000|2025-04-07 02:15:00|37539.8|37503.8|37531.8|37495.8|37546.3|37510.3|37464.3|37428.3|0
1743992400000|2025-04-07 02:20:00|37532.8|37496.8|37420.8|37384.8|37545.8|37509.8|37409.8|37373.8|0
1743992700000|2025-04-07 02:25:00|37422.3|37386.3|37488.8|37452.8|37497.8|37461.8|37416.3|37380.3|0
1743993000000|2025-04-07 02:30:00|37489.3|37453.3|37539.8|37503.8|37559.8|37523.8|37464.3|37428.3|0
1743993300000|2025-04-07 02:35:00|37541.8|37505.8|37398.8|37362.8|37562.3|37526.3|37388.8|37352.8|0
1743993600000|2025-04-07 02:40:00|37391.3|37355.3|37431.3|37395.3|37487.8|37451.8|37391.3|37355.3|0
1743993900000|2025-04-07 02:45:00|37431.8|37395.8|37508.3|37472.3|37522.8|37486.8|37416.3|37380.3|0
1743994200000|2025-04-07 02:50:00|37503.3|37467.3|37453.8|37417.8|37532.3|37496.3|37451.3|37415.3|0
1743994500000|2025-04-07 02:55:00|37455.8|37419.8|37456.8|37420.8|37472.8|37436.8|37432.8|37396.8|0
1743994800000|2025-04-07 03:00:00|37460.3|37424.3|37436.3|37400.3|37481.8|37445.8|37414.8|37378.8|0
1743995100000|2025-04-07 03:05:00|37436.8|37400.8|37434.8|37398.8|37458.8|37422.8|37426.8|37390.8|0
1743995400000|2025-04-07 03:10:00|37432.3|37396.3|37352.8|37316.8|37448.3|37412.3|37350.3|37314.3|0
1743995700000|2025-04-07 03:15:00|37353.8|37317.8|37370.3|37334.3|37421.8|37385.8|37353.8|37317.8|0
1743996000000|2025-04-07 03:20:00|37375.8|37339.8|37315.8|37279.8|37381.8|37345.8|37291.8|37255.8|0
1743996300000|2025-04-07 03:25:00|37317.3|37281.3|37371.3|37335.3|37401.3|37365.3|37310.3|37274.3|0
1743996600000|2025-04-07 03:30:00|37360.8|37324.8|37238.3|37202.3|37360.8|37324.8|37222.8|37186.8|0
1743996900000|2025-04-07 03:35:00|37240.3|37204.3|37236.8|37200.8|37253.8|37217.8|37201.8|37165.8|0
1743997200000|2025-04-07 03:40:00|37236.3|37200.3|37274.8|37238.8|37317.8|37281.8|37235.8|37199.8|0
1743997500000|2025-04-07 03:45:00|37275.8|37239.8|37237.8|37201.8|37278.3|37242.3|37220.8|37184.8|0
1743997800000|2025-04-07 03:50:00|37239.8|37203.8|37298.8|37262.8|37334.8|37298.8|37231.3|37195.3|0
1743998100000|2025-04-07 03:55:00|37295.3|37259.3|37278.8|37242.8|37312.8|37276.8|37250.8|37214.8|0
1743998400000|2025-04-07 04:00:00|37282.8|37246.8|37355.3|37319.3|37375.8|37339.8|37260.8|37224.8|0
1743998700000|2025-04-07 04:05:00|37354.8|37318.8|37337.3|37301.3|37392.3|37356.3|37337.3|37301.3|0
1743999000000|2025-04-07 04:10:00|37335.8|37299.8|37303.8|37267.8|37347.8|37311.8|37286.8|37250.8|0
1743999300000|2025-04-07 04:15:00|37304.3|37268.3|37285.3|37249.3|37314.8|37278.8|37269.8|37233.8|0
1743999600000|2025-04-07 04:20:00|37289.3|37253.3|37267.8|37231.8|37322.8|37286.8|37259.8|37223.8|0
1743999900000|2025-04-07 04:25:00|37268.3|37232.3|37202.8|37166.8|37284.8|37248.8|37189.3|37153.3|0
1744000200000|2025-04-07 04:30:00|37208.3|37172.3|37208.3|37172.3|37216.8|37180.8|37155.3|37119.3|0
1744000500000|2025-04-07 04:35:00|37210.8|37174.8|37167.8|37131.8|37219.8|37183.8|37151.3|37115.3|0
1744000800000|2025-04-07 04:40:00|37168.3|37132.3|37098.8|37062.8|37180.8|37144.8|37083.8|37047.8|0
1744001100000|2025-04-07 04:45:00|37104.8|37068.8|37160.8|37124.8|37181.3|37145.3|37104.3|37068.3|0
1744001400000|2025-04-07 04:50:00|37161.3|37125.3|37217.8|37181.8|37231.8|37195.8|37161.3|37125.3|0
1744001700000|2025-04-07 04:55:00|37218.3|37182.3|37244.3|37208.3|37251.3|37215.3|37208.3|37172.3|0
1744002000000|2025-04-07 05:00:00|37250.8|37214.8|37243.8|37207.8|37295.3|37259.3|37199.8|37163.8|0
1744002300000|2025-04-07 05:05:00|37244.3|37208.3|37326.3|37290.3|37331.3|37295.3|37207.3|37171.3|0
1744002600000|2025-04-07 05:10:00|37326.8|37290.8|37359.3|37323.3|37398.3|37362.3|37320.3|37284.3|0
1744002900000|2025-04-07 05:15:00|37358.3|37322.3|37453.8|37417.8|37455.3|37419.3|37298.3|37262.3|0
1744003200000|2025-04-07 05:20:00|37458.3|37422.3|37381.3|37345.3|37507.3|37471.3|37379.3|37343.3|0
1744003500000|2025-04-07 05:25:00|37378.8|37342.8|37341.3|37305.3|37450.8|37414.8|37325.3|37289.3|0
1744003800000|2025-04-07 05:30:00|37343.3|37307.3|37292.3|37256.3|37393.3|37357.3|37292.3|37256.3|0
1744004100000|2025-04-07 05:35:00|37296.8|37260.8|37311.3|37275.3|37370.8|37334.8|37296.8|37260.8|0
1744004400000|2025-04-07 05:40:00|37314.3|37278.3|37267.8|37231.8|37332.8|37296.8|37249.8|37213.8|0
1744004700000|2025-04-07 05:45:00|37271.3|37235.3|37209.8|37173.8|37327.8|37291.8|37201.3|37165.3|0
1744005000000|2025-04-07 05:50:00|37204.8|37168.8|37174.8|37138.8|37219.8|37183.8|37149.3|37113.3|0
1744005300000|2025-04-07 05:55:00|37174.3|37138.3|37233.3|37197.3|37243.3|37207.3|37148.3|37112.3|0
1744005600000|2025-04-07 06:00:00|37225.8|37189.8|37359.8|37323.8|37360.3|37324.3|37211.3|37175.3|0
1744005900000|2025-04-07 06:05:00|37359.3|37323.3|37282.3|37246.3|37402.3|37366.3|37272.8|37236.8|0
1744006200000|2025-04-07 06:10:00|37287.8|37251.8|37271.8|37235.8|37295.3|37259.3|37239.3|37203.3|0
1744006500000|2025-04-07 06:15:00|37269.8|37233.8|37222.3|37186.3|37269.8|37233.8|37190.3|37154.3|0
1744006800000|2025-04-07 06:20:00|37227.3|37191.3|37200.3|37164.3|37230.3|37194.3|37152.3|37116.3|0
1744007100000|2025-04-07 06:25:00|37203.3|37167.3|37067.3|37031.3|37209.8|37173.8|37062.8|37026.8|0
1744007400000|2025-04-07 06:30:00|37073.8|37037.8|37038.8|37002.8|37082.3|37046.3|37010.3|36974.3|0
1744007700000|2025-04-07 06:35:00|37044.8|37008.8|36964.8|36928.8|37047.8|37011.8|36927.3|36891.3|0
1744008000000|2025-04-07 06:40:00|36962.8|36926.8|36852.3|36816.3|36967.3|36931.3|36825.3|36789.3|0
1744008300000|2025-04-07 06:45:00|36852.8|36816.8|36752.8|36716.8|36900.3|36864.3|36734.3|36698.3|0
1744008600000|2025-04-07 06:50:00|36751.3|36715.3|36767.8|36731.8|36789.3|36753.3|36733.8|36697.8|0
1744008900000|2025-04-07 06:55:00|36769.8|36733.8|36768.8|36732.8|36881.8|36845.8|36759.3|36723.3|0
1744009200000|2025-04-07 07:00:00|36760.8|36724.8|36667.3|36631.3|36822.3|36786.3|36631.8|36595.8|0
1744009500000|2025-04-07 07:05:00|36674.3|36638.3|36757.3|36721.3|36787.8|36751.8|36655.8|36619.8|0
1744009800000|2025-04-07 07:10:00|36754.8|36718.8|36891.8|36855.8|36895.8|36859.8|36715.3|36679.3|0
1744010100000|2025-04-07 07:15:00|36894.3|36858.3|36915.3|36879.3|36966.3|36930.3|36834.8|36798.8|0
1744010400000|2025-04-07 07:20:00|36921.3|36885.3|36825.3|36789.3|36921.3|36885.3|36792.8|36756.8|0
1744010700000|2025-04-07 07:25:00|36822.8|36786.8|36714.8|36678.8|36826.3|36790.3|36678.8|36642.8|0
1744011000000|2025-04-07 07:30:00|36712.3|36676.3|36723.3|36687.3|36768.3|36732.3|36639.8|36603.8|0
1744011300000|2025-04-07 07:35:00|36725.8|36689.8|36789.3|36753.3|36789.3|36753.3|36655.3|36619.3|0
1744011600000|2025-04-07 07:40:00|36795.3|36759.3|36732.3|36696.3|36840.8|36804.8|36724.8|36688.8|0
1744011900000|2025-04-07 07:45:00|36725.3|36689.3|36718.8|36682.8|36768.8|36732.8|36662.3|36626.3|0
1744012200000|2025-04-07 07:50:00|36715.8|36679.8|36742.3|36706.3|36748.3|36712.3|36672.8|36636.8|0
1744012500000|2025-04-07 07:55:00|36740.8|36704.8|36795.3|36759.3|36826.3|36790.3|36729.8|36693.8|0
1744012800000|2025-04-07 08:00:00|36794.8|36758.8|37092.8|37056.8|37092.8|37056.8|36767.3|36731.3|0
1744013100000|2025-04-07 08:05:00|37098.8|37062.8|37132.3|37096.3|37151.3|37115.3|37027.3|36991.3|0
1744013400000|2025-04-07 08:10:00|37127.3|37091.3|37003.8|36967.8|37150.3|37114.3|36958.8|36922.8|0
1744013700000|2025-04-07 08:15:00|36996.8|36960.8|37175.3|37139.3|37212.3|37176.3|36996.8|36960.8|0
1744014000000|2025-04-07 08:20:00|37171.8|37135.8|37173.8|37137.8|37194.3|37158.3|37088.3|37052.3|0
1744014300000|2025-04-07 08:25:00|37175.3|37139.3|37125.3|37089.3|37204.3|37168.3|37073.8|37037.8|0
1744014600000|2025-04-07 08:30:00|37121.3|37085.3|37152.3|37116.3|37152.8|37116.8|37032.8|36996.8|0
1744014900000|2025-04-07 08:35:00|37159.8|37123.8|37164.8|37128.8|37229.3|37193.3|37130.3|37094.3|0
1744015200000|2025-04-07 08:40:00|37159.8|37123.8|37130.3|37094.3|37204.3|37168.3|37115.8|37079.8|0
1744015500000|2025-04-07 08:45:00|37126.8|37090.8|37116.3|37080.3|37169.3|37133.3|37089.3|37053.3|0
1744015800000|2025-04-07 08:50:00|37114.8|37078.8|37033.3|36997.3|37154.8|37118.8|37033.3|36997.3|0
1744016100000|2025-04-07 08:55:00|37034.3|36998.3|37008.3|36972.3|37067.3|37031.3|37001.3|36965.3|0
1744016400000|2025-04-07 09:00:00|37001.8|36965.8|36994.3|36958.3|37069.8|37033.8|36977.8|36941.8|0
1744016700000|2025-04-07 09:05:00|36997.3|36961.3|36943.3|36907.3|37008.3|36972.3|36924.3|36888.3|0
1744017000000|2025-04-07 09:10:00|36948.3|36912.3|36951.3|36915.3|37018.8|36982.8|36940.8|36904.8|0
1744017300000|2025-04-07 09:15:00|36948.3|36912.3|36850.3|36814.3|36959.8|36923.8|36850.3|36814.3|0
1744017600000|2025-04-07 09:20:00|36849.3|36813.3|36812.3|36776.3|36872.8|36836.8|36794.8|36758.8|0
1744017900000|2025-04-07 09:25:00|36813.8|36777.8|36966.8|36930.8|36981.8|36945.8|36795.3|36759.3|0
1744018200000|2025-04-07 09:30:00|36958.8|36922.8|37054.8|37018.8|37077.8|37041.8|36958.3|36922.3|0
1744018500000|2025-04-07 09:35:00|37051.8|37015.8|37096.3|37060.3|37106.8|37070.8|37010.3|36974.3|0
1744018800000|2025-04-07 09:40:00|37099.3|37063.3|37106.3|37070.3|37129.3|37093.3|37046.8|37010.8|0
1744019100000|2025-04-07 09:45:00|37103.3|37067.3|37163.8|37127.8|37203.8|37167.8|37082.8|37046.8|0
1744019400000|2025-04-07 09:50:00|37162.8|37126.8|37167.8|37131.8|37189.8|37153.8|37135.8|37099.8|0
1744019700000|2025-04-07 09:55:00|37169.3|37133.3|37071.8|37035.8|37199.8|37163.8|37056.3|37020.3|0
1744020000000|2025-04-07 10:00:00|37073.3|37037.3|37243.8|37207.8|37324.3|37288.3|37002.3|36966.3|0
1744020300000|2025-04-07 10:05:00|37246.8|37210.8|37319.3|37283.3|37351.8|37315.8|37232.3|37196.3|0
1744020600000|2025-04-07 10:10:00|37317.3|37281.3|37345.8|37309.8|37372.3|37336.3|37285.8|37249.8|0
1744020900000|2025-04-07 10:15:00|37346.8|37310.8|37409.8|37373.8|37423.8|37387.8|37298.3|37262.3|0
1744021200000|2025-04-07 10:20:00|37414.3|37378.3|37472.8|37436.8|37481.8|37445.8|37387.8|37351.8|0
1744021500000|2025-04-07 10:25:00|37452.8|37416.8|37388.8|37352.8|37452.8|37416.8|37309.8|37273.8|0
1744021800000|2025-04-07 10:30:00|37368.8|37332.8|37440.8|37404.8|37458.8|37422.8|37321.3|37285.3|0
1744022100000|2025-04-07 10:35:00|37434.8|37398.8|37695.8|37659.8|37699.3|37663.3|37412.8|37376.8|0
1744022400000|2025-04-07 10:40:00|37687.8|37651.8|37690.3|37654.3|37716.8|37680.8|37562.8|37526.8|0
1744022700000|2025-04-07 10:45:00|37686.8|37650.8|37584.8|37548.8|37712.3|37676.3|37571.3|37535.3|0
1744023000000|2025-04-07 10:50:00|37586.3|37550.3|37534.8|37498.8|37652.3|37616.3|37494.8|37458.8|0
1744023300000|2025-04-07 10:55:00|37525.3|37489.3|37476.8|37440.8|37527.3|37491.3|37406.3|37370.3|0
1744023600000|2025-04-07 11:00:00|37469.3|37433.3|37594.8|37558.8|37598.8|37562.8|37432.3|37396.3|0
1744023900000|2025-04-07 11:05:00|37597.8|37561.8|37705.8|37669.8|37706.8|37670.8|37589.3|37553.3|0
1744024200000|2025-04-07 11:10:00|37708.3|37672.3|37702.8|37666.8|37775.3|37739.3|37649.3|37613.3|0
1744024500000|2025-04-07 11:15:00|37687.3|37651.3|37664.8|37628.8|37702.3|37666.3|37621.3|37585.3|0
1744024800000|2025-04-07 11:20:00|37668.3|37632.3|37630.8|37594.8|37727.3|37691.3|37626.3|37590.3|0
1744025100000|2025-04-07 11:25:00|37625.8|37589.8|37674.8|37638.8|37728.3|37692.3|37581.3|37545.3|0
1744025400000|2025-04-07 11:30:00|37694.3|37658.3|37597.3|37561.3|37694.3|37658.3|37579.8|37543.8|0
1744025700000|2025-04-07 11:35:00|37596.8|37560.8|37504.3|37468.3|37605.3|37569.3|37423.3|37387.3|0
1744026000000|2025-04-07 11:40:00|37509.3|37473.3|37508.3|37472.3|37572.8|37536.8|37498.3|37462.3|0
1744026300000|2025-04-07 11:45:00|37507.3|37471.3|37492.3|37456.3|37575.3|37539.3|37479.8|37443.8|0
1744026600000|2025-04-07 11:50:00|37489.3|37453.3|37472.3|37436.3|37521.8|37485.8|37429.3|37393.3|0
1744026900000|2025-04-07 11:55:00|37479.8|37443.8|37505.3|37469.3|37557.3|37521.3|37464.8|37428.8|0
1744027200000|2025-04-07 12:00:00|37513.3|37477.3|37511.3|37475.3|37640.8|37604.8|37490.8|37454.8|0
1744027500000|2025-04-07 12:05:00|37509.8|37473.8|37432.8|37396.8|37509.8|37473.8|37417.8|37381.8|0
1744027800000|2025-04-07 12:10:00|37435.8|37399.8|37415.3|37379.3|37437.8|37401.8|37360.3|37324.3|0
1744028100000|2025-04-07 12:15:00|37418.8|37382.8|37347.3|37311.3|37459.8|37423.8|37340.3|37304.3|0
1744028400000|2025-04-07 12:20:00|37344.8|37308.8|37408.8|37372.8|37410.3|37374.3|37333.3|37297.3|0
1744028700000|2025-04-07 12:25:00|37407.3|37371.3|37680.3|37644.3|37711.8|37675.8|37393.8|37357.8|0
1744029000000|2025-04-07 12:30:00|37668.3|37632.3|37639.8|37603.8|37761.8|37725.8|37586.3|37550.3|0
1744029300000|2025-04-07 12:35:00|37637.3|37601.3|37524.3|37488.3|37664.3|37628.3|37515.8|37479.8|0
1744029600000|2025-04-07 12:40:00|37525.3|37489.3|37424.3|37388.3|37527.8|37491.8|37390.8|37354.8|0
1744029900000|2025-04-07 12:45:00|37420.3|37384.3|37454.8|37418.8|37625.8|37589.8|37272.8|37236.8|0
1744030200000|2025-04-07 12:50:00|37451.8|37415.8|37613.8|37577.8|37655.8|37619.8|37446.8|37410.8|0
1744030500000|2025-04-07 12:55:00|37617.8|37581.8|37654.8|37618.8|37720.8|37684.8|37609.8|37573.8|0
1744030800000|2025-04-07 13:00:00|37648.8|37612.8|37452.8|37416.8|37648.8|37612.8|37442.8|37406.8|0
1744031100000|2025-04-07 13:05:00|37454.8|37418.8|37389.8|37353.8|37528.3|37492.3|37388.8|37352.8|0
1744031400000|2025-04-07 13:10:00|37391.8|37355.8|37416.3|37380.3|37475.8|37439.8|37335.8|37299.8|0
1744031700000|2025-04-07 13:15:00|37413.8|37377.8|37315.3|37279.3|37422.8|37386.8|37278.3|37242.3|0
1744032000000|2025-04-07 13:20:00|37314.8|37278.8|37303.8|37267.8|37376.3|37340.3|37297.3|37261.3|0
1744032300000|2025-04-07 13:25:00|37284.3|37248.3|37141.8|37105.8|37354.8|37318.8|37092.8|37056.8|0
1744032600000|2025-04-07 13:30:00|37145.3|37109.3|37061.3|37025.3|37216.3|37180.3|36978.3|36942.3|0
1744032900000|2025-04-07 13:35:00|37074.3|37038.3|36908.8|36872.8|37083.3|37047.3|36813.3|36777.3|0
1744033200000|2025-04-07 13:40:00|36902.3|36866.3|36768.5|36732.5|36910.3|36874.3|36626|36590|0
1744033500000|2025-04-07 13:45:00|36770.5|36734.5|36922|36886|37011|36975|36675|36639|0
1744033800000|2025-04-07 13:50:00|36928.5|36892.5|37175.5|37139.5|37183.5|37147.5|36900|36864|0
1744034100000|2025-04-07 13:55:00|37164|37128|37389.5|37353.5|37436.5|37400.5|37132.5|37096.5|0
1744034400000|2025-04-07 14:00:00|37375|37339|37340.5|37304.5|37480|37444|37246.5|37210.5|0
1744034700000|2025-04-07 14:05:00|37330.5|37294.5|37241|37205|37449.5|37413.5|37221.5|37185.5|0
1744035000000|2025-04-07 14:10:00|37240|37204|38555|38519|38830|38794|37240|37204|0
1744035300000|2025-04-07 14:15:00|38560.5|38524.5|38719|38683|39227.5|39191.5|38529|38493|0
1744035600000|2025-04-07 14:20:00|38691|38655|37718|37682|38691|38655|37657.5|37621.5|0
1744035900000|2025-04-07 14:25:00|37688.5|37652.5|37564|37528|38000|37964|37505.5|37469.5|0
1744036200000|2025-04-07 14:30:00|37581.5|37545.5|37629|37593|38050.5|38014.5|37492|37456|0
1744036500000|2025-04-07 14:35:00|37609|37573|37328.5|37292.5|37680.5|37644.5|37304.5|37268.5|0
1744036800000|2025-04-07 14:40:00|37310|37274|37666.5|37630.5|37688.5|37652.5|37282|37246|0
1744037100000|2025-04-07 14:45:00|37664|37628|37736|37700|37802|37766|37533.5|37497.5|0
1744037400000|2025-04-07 14:50:00|37753|37717|38206|38170|38244|38208|37705|37669|0
1744037700000|2025-04-07 14:55:00|38217|38181|38056|38020|38217|38181|37988|37952|0
1744038000000|2025-04-07 15:00:00|38044|38008|38193.5|38157.5|38311.5|38275.5|37977|37941|0
1744038300000|2025-04-07 15:05:00|38186|38150|37814|37778|38197.5|38161.5|37798|37762|0
1744038600000|2025-04-07 15:10:00|37810|37774|37406.5|37370.5|37944|37908|37371|37335|0
1744038900000|2025-04-07 15:15:00|37409|37373|37543.5|37507.5|37576.5|37540.5|37178.5|37142.5|0
1744039200000|2025-04-07 15:20:00|37517|37481|37257.5|37221.5|37692|37656|37250|37214|0
1744039500000|2025-04-07 15:25:00|37262|37226|37233.5|37197.5|37358.5|37322.5|37210.5|37174.5|0
1744039800000|2025-04-07 15:30:00|37216|37180|37445|37409|37479|37443|37216|37180|0
1744040100000|2025-04-07 15:35:00|37442|37406|37596.5|37560.5|37718|37682|37442|37406|0
1744040400000|2025-04-07 15:40:00|37567|37531|37912|37876|37948.5|37912.5|37563|37527|0
1744040700000|2025-04-07 15:45:00|37921.5|37885.5|37815.5|37779.5|37922.5|37886.5|37715.5|37679.5|0
1744041000000|2025-04-07 15:50:00|37806|37770|37678.5|37642.5|37934|37898|37666|37630|0
1744041300000|2025-04-07 15:55:00|37680|37644|37682|37646|37781.5|37745.5|37656.5|37620.5|0
1744041600000|2025-04-07 16:00:00|37667.5|37631.5|37603.5|37567.5|37667.5|37631.5|37538.5|37502.5|0
1744041900000|2025-04-07 16:05:00|37618.5|37582.5|37455.5|37419.5|37618.5|37582.5|37443.5|37407.5|0
1744042200000|2025-04-07 16:10:00|37453|37417|37500.5|37464.5|37552|37516|37368.5|37332.5|0
1744042500000|2025-04-07 16:15:00|37493.5|37457.5|37505.5|37469.5|37536|37500|37377.5|37341.5|0
1744042800000|2025-04-07 16:20:00|37495.5|37459.5|37486|37450|37507.5|37471.5|37314.5|37278.5|0
1744043100000|2025-04-07 16:25:00|37473.5|37437.5|37661|37625|37702|37666|37473.5|37437.5|0
1744043400000|2025-04-07 16:30:00|37660|37624|37721|37685|37778.5|37742.5|37622.5|37586.5|0
1744043700000|2025-04-07 16:35:00|37726.5|37690.5|37625|37589|37728|37692|37620|37584|0
1744044000000|2025-04-07 16:40:00|37634|37598|37499|37463|37680.5|37644.5|37437|37401|0
1744044300000|2025-04-07 16:45:00|37490.5|37454.5|37435|37399|37490.5|37454.5|37328.5|37292.5|0
1744044600000|2025-04-07 16:50:00|37449.5|37413.5|37490|37454|37510.5|37474.5|37393|37357|0
1744044900000|2025-04-07 16:55:00|37488|37452|37374|37338|37516.5|37480.5|37309.5|37273.5|0
1744045200000|2025-04-07 17:00:00|37373|37337|37430.5|37394.5|37841.5|37805.5|37373|37337|0
1744045500000|2025-04-07 17:05:00|37442.5|37406.5|37487|37451|37524.5|37488.5|37361.5|37325.5|0
1744045800000|2025-04-07 17:10:00|37493|37457|37773|37737|37776|37740|37427|37391|0
1744046100000|2025-04-07 17:15:00|37771.5|37735.5|37855.5|37819.5|37905.5|37869.5|37714|37678|0
1744046400000|2025-04-07 17:20:00|37855|37819|37885.5|37849.5|37932|37896|37802|37766|0
1744046700000|2025-04-07 17:25:00|37887.5|37851.5|38041.5|38005.5|38046|38010|37835.5|37799.5|0
1744047000000|2025-04-07 17:30:00|38051|38015|37937.5|37901.5|38051|38015|37814.5|37778.5|0
1744047300000|2025-04-07 17:35:00|37932|37896|38065.5|38029.5|38084|38048|37888|37852|0
1744047600000|2025-04-07 17:40:00|38075.5|38039.5|38140|38104|38148|38112|37947|37911|0
1744047900000|2025-04-07 17:45:00|38138|38102|38177|38141|38278|38242|37993|37957|0
1744048200000|2025-04-07 17:50:00|38184.5|38148.5|38186.5|38150.5|38257|38221|38093|38057|0
1744048500000|2025-04-07 17:55:00|38171.5|38135.5|38273|38237|38293|38257|38092.5|38056.5|0
1744048800000|2025-04-07 18:00:00|38272|38236|38228|38192|38341.5|38305.5|38168.5|38132.5|0
1744049100000|2025-04-07 18:05:00|38231|38195|38141|38105|38231|38195|38039.5|38003.5|0
1744049400000|2025-04-07 18:10:00|38134|38098|38065|38029|38258.5|38222.5|38012.5|37976.5|0
1744049700000|2025-04-07 18:15:00|38066|38030|38260|38224|38298.5|38262.5|38059|38023|0
1744050000000|2025-04-07 18:20:00|38290.5|38254.5|38250|38214|38356.5|38320.5|38177.5|38141.5|0
1744050300000|2025-04-07 18:25:00|38248|38212|38001|37965|38267|38231|37970|37934|0
1744050600000|2025-04-07 18:30:00|38001.5|37965.5|38059|38023|38092|38056|37990|37954|0
1744050900000|2025-04-07 18:35:00|38058.5|38022.5|38140.5|38104.5|38167.5|38131.5|38025|37989|0
1744051200000|2025-04-07 18:40:00|38135.5|38099.5|38085|38049|38196|38160|38053|38017|0
1744051500000|2025-04-07 18:45:00|38093|38057|38052.5|38016.5|38147.5|38111.5|37989.5|37953.5|0
1744051800000|2025-04-07 18:50:00|38052|38016|37888|37852|38055.5|38019.5|37875.5|37839.5|0
1744052100000|2025-04-07 18:55:00|37884.5|37848.5|37875|37839|37917|37881|37825|37789|0
1744052400000|2025-04-07 19:00:00|37878|37842|37913|37877|38069.5|38033.5|37865.5|37829.5|0
1744052700000|2025-04-07 19:05:00|37922|37886|37807|37771|37948.5|37912.5|37789|37753|0
1744053000000|2025-04-07 19:10:00|37797|37761|37803.5|37767.5|37842|37806|37737|37701|0
1744053300000|2025-04-07 19:15:00|37802.5|37766.5|37917.5|37881.5|37957.5|37921.5|37687.5|37651.5|0
1744053600000|2025-04-07 19:20:00|37913|37877|37816.5|37780.5|37956|37920|37778|37742|0
1744053900000|2025-04-07 19:25:00|37814.5|37778.5|37722.5|37686.5|37842|37806|37703|37667|0
1744054200000|2025-04-07 19:30:00|37722|37686|38003|37967|38084.5|38048.5|37722|37686|0
1744054500000|2025-04-07 19:35:00|38007.5|37971.5|37957.5|37921.5|38118|38082|37945|37909|0
1744054800000|2025-04-07 19:40:00|37961|37925|37746.5|37710.5|37980.5|37944.5|37728.5|37692.5|0
1744055100000|2025-04-07 19:45:00|37757.5|37721.5|37830|37794|37841|37805|37723.5|37687.5|0
1744055400000|2025-04-07 19:50:00|37772.5|37736.5|37902|37866|37927.5|37891.5|37729|37693|0
1744055700000|2025-04-07 19:55:00|37929|37893|37954|37918|38019|37983|37900|37864|0
1744056000000|2025-04-07 20:00:00|37980|37944|38154|38118|38154|38118|37943|37907|0
1744056300000|2025-04-07 20:05:00|38158|38122|38172|38136|38220|38184|38119|38083|0
1744056600000|2025-04-07 20:10:00|38173|38137|38151|38115|38238|38202|38151|38115|0
1744056900000|2025-04-07 20:15:00|38161|38125|38359|38323|38365|38329|38161|38125|0
1744057200000|2025-04-07 20:20:00|38364|38328|38303|38267|38383|38347|38270|38234|0
1744057500000|2025-04-07 20:25:00|38293|38257|38302|38266|38306|38270|38242|38206|0
1744057800000|2025-04-07 20:30:00|38306|38270|38298|38262|38327|38291|38281|38245|0
1744058100000|2025-04-07 20:35:00|38286|38250|38265|38229|38317|38281|38253|38217|0
1744058400000|2025-04-07 20:40:00|38274|38238|38298|38262|38321|38285|38261|38225|0
1744058700000|2025-04-07 20:45:00|38295|38259|38264|38228|38295|38259|38246|38210|0
1744059000000|2025-04-07 20:50:00|38261|38225|38286|38250|38287|38251|38256|38220|0
1744059300000|2025-04-07 20:55:00|38273|38237|38257.8|38221.8|38277|38241|38244|38208|0
1744059600000|2025-04-07 21:00:00|38260.6|38224.6|38255.4|38219.4|38263.3|38227.3|38252.7|38216.7|0
1744059900000|2025-04-07 21:05:00|38255.5|38219.5|38272.7|38236.7|38274.1|38238.1|38255.5|38219.5|0
1744060200000|2025-04-07 21:10:00|38269.1|38233.1|38283.3|38247.3|38293.2|38257.2|38269.1|38233.1|0
1744060500000|2025-04-07 21:15:00|38287.4|38251.4|38296|38260|38296|38260|38283.3|38247.3|0
1744060800000|2025-04-07 21:20:00|38295.1|38259.1|38290|38254|38296.8|38260.8|38289.2|38253.2|0
1744061100000|2025-04-07 21:25:00|38290.2|38254.2|38292.4|38256.4|38292.4|38256.4|38288|38252|0
1744061400000|2025-04-07 21:30:00|38293.5|38257.5|38298.7|38262.7|38298.7|38262.7|38289.7|38253.7|0
1744061700000|2025-04-07 21:35:00|38299|38263|38305.6|38269.6|38305.6|38269.6|38295.9|38259.9|0
1744062000000|2025-04-07 21:40:00|38304.8|38268.8|38318.3|38282.3|38318.8|38282.8|38304.8|38268.8|0
1744062300000|2025-04-07 21:45:00|38319.3|38283.3|38295.6|38259.6|38319.6|38283.6|38294.5|38258.5|0
1744062600000|2025-04-07 21:50:00|38295.5|38259.5|38309.9|38273.9|38312.4|38276.4|38295.5|38259.5|0
1744062900000|2025-04-07 21:55:00|38308.3|38272.3|38310.1|38274.1|38321.2|38285.2|38297.5|38261.5|0
1744063200000|2025-04-07 22:00:00|38310.8|38274.8|38279.3|38243.3|38321.8|38285.8|38250.3|38214.3|0
1744063500000|2025-04-07 22:05:00|38281.8|38245.8|38306.8|38270.8|38323.3|38287.3|38281.8|38245.8|0
1744063800000|2025-04-07 22:10:00|38305.8|38269.8|38324.8|38288.8|38337.3|38301.3|38305.3|38269.3|0
1744064100000|2025-04-07 22:15:00|38324.3|38288.3|38322.8|38286.8|38342.8|38306.8|38313.3|38277.3|0
1744064400000|2025-04-07 22:20:00|38322.3|38286.3|38350.8|38314.8|38350.8|38314.8|38309.3|38273.3|0
1744064700000|2025-04-07 22:25:00|38352.3|38316.3|38357.8|38321.8|38358.3|38322.3|38328.3|38292.3|0
1744065000000|2025-04-07 22:30:00|38356.8|38320.8|38347.3|38311.3|38371.3|38335.3|38343.8|38307.8|0
1744065300000|2025-04-07 22:35:00|38346.8|38310.8|38351.8|38315.8|38361.3|38325.3|38323.3|38287.3|0
1744065600000|2025-04-07 22:40:00|38352.3|38316.3|38369.8|38333.8|38377.8|38341.8|38340.3|38304.3|0
1744065900000|2025-04-07 22:45:00|38370.3|38334.3|38371.8|38335.8|38374.3|38338.3|38348.8|38312.8|0
1744066200000|2025-04-07 22:50:00|38371.3|38335.3|38391.8|38355.8|38393.8|38357.8|38370.8|38334.8|0
1744066500000|2025-04-07 22:55:00|38391.3|38355.3|38425.3|38389.3|38425.3|38389.3|38390.8|38354.8|0
1744066800000|2025-04-07 23:00:00|38424.3|38388.3|38454.3|38418.3|38454.3|38418.3|38415.3|38379.3|0
1744067100000|2025-04-07 23:05:00|38451.8|38415.8|38488.8|38452.8|38491.3|38455.3|38443.3|38407.3|0
1744067400000|2025-04-07 23:10:00|38486.3|38450.3|38510.8|38474.8|38514.8|38478.8|38486.3|38450.3|0
1744067700000|2025-04-07 23:15:00|38522.8|38486.8|38473.8|38437.8|38522.8|38486.8|38460.3|38424.3|0
1744068000000|2025-04-07 23:20:00|38474.3|38438.3|38464.8|38428.8|38506.8|38470.8|38459.8|38423.8|0
1744068300000|2025-04-07 23:25:00|38465.8|38429.8|38482.3|38446.3|38486.3|38450.3|38447.3|38411.3|0
1744068600000|2025-04-07 23:30:00|38483.3|38447.3|38456.3|38420.3|38497.8|38461.8|38453.8|38417.8|0
1744068900000|2025-04-07 23:35:00|38455.8|38419.8|38443.8|38407.8|38478.8|38442.8|38435.8|38399.8|0
1744069200000|2025-04-07 23:40:00|38443.3|38407.3|38443.3|38407.3|38444.3|38408.3|38420.3|38384.3|0
1744069500000|2025-04-07 23:45:00|38443.8|38407.8|38466.3|38430.3|38503.8|38467.8|38430.8|38394.8|0
1744069800000|2025-04-07 23:50:00|38461.8|38425.8|38440.8|38404.8|38494.3|38458.3|38434.8|38398.8|0
1744070100000|2025-04-07 23:55:00|38436.3|38400.3|38470.3|38434.3|38509.8|38473.8|38432.8|38396.8|0
1744070400000|2025-04-08 00:00:00|38462.8|38426.8|38477.3|38441.3|38477.3|38441.3|38423.8|38387.8|0
1744070700000|2025-04-08 00:05:00|38482.3|38446.3|38539.3|38503.3|38544.3|38508.3|38465.3|38429.3|0
1744071000000|2025-04-08 00:10:00|38543.3|38507.3|38627.8|38591.8|38637.3|38601.3|38537.3|38501.3|0
1744071300000|2025-04-08 00:15:00|38628.3|38592.3|38628.3|38592.3|38661.8|38625.8|38575.3|38539.3|0
1744071600000|2025-04-08 00:20:00|38626.3|38590.3|38586.8|38550.8|38639.3|38603.3|38578.8|38542.8|0
1744071900000|2025-04-08 00:25:00|38590.3|38554.3|38589.3|38553.3|38616.8|38580.8|38575.8|38539.8|0
1744072200000|2025-04-08 00:30:00|38589.8|38553.8|38609.3|38573.3|38613.8|38577.8|38553.3|38517.3|0
1744072500000|2025-04-08 00:35:00|38610.3|38574.3|38602.8|38566.8|38616.3|38580.3|38575.3|38539.3|0
1744072800000|2025-04-08 00:40:00|38603.3|38567.3|38588.3|38552.3|38627.8|38591.8|38583.3|38547.3|0
1744073100000|2025-04-08 00:45:00|38587.3|38551.3|38590.3|38554.3|38607.3|38571.3|38553.3|38517.3|0
1744073400000|2025-04-08 00:50:00|38590.8|38554.8|38596.3|38560.3|38596.3|38560.3|38543.3|38507.3|0
1744073700000|2025-04-08 00:55:00|38600.3|38564.3|38433.8|38397.8|38604.8|38568.8|38418.8|38382.8|0
1744074000000|2025-04-08 01:00:00|38429.3|38393.3|38407.3|38371.3|38459.8|38423.8|38353.3|38317.3|0
1744074300000|2025-04-08 01:05:00|38403.3|38367.3|38469.8|38433.8|38479.3|38443.3|38398.8|38362.8|0
1744074600000|2025-04-08 01:10:00|38468.3|38432.3|38495.3|38459.3|38560.8|38524.8|38460.3|38424.3|0
1744074900000|2025-04-08 01:15:00|38493.8|38457.8|38455.8|38419.8|38506.8|38470.8|38431.8|38395.8|0
1744075200000|2025-04-08 01:20:00|38454.8|38418.8|38518.3|38482.3|38524.3|38488.3|38445.3|38409.3|0
1744075500000|2025-04-08 01:25:00|38518.8|38482.8|38523.8|38487.8|38553.3|38517.3|38504.8|38468.8|0
1744075800000|2025-04-08 01:30:00|38519.8|38483.8|38545.8|38509.8|38568.8|38532.8|38500.3|38464.3|0
1744076100000|2025-04-08 01:35:00|38544.3|38508.3|38649.3|38613.3|38655.8|38619.8|38544.3|38508.3|0
1744076400000|2025-04-08 01:40:00|38650.3|38614.3|38723.8|38687.8|38730.3|38694.3|38650.3|38614.3|0
1744076700000|2025-04-08 01:45:00|38722.8|38686.8|38729.8|38693.8|38737.8|38701.8|38696.8|38660.8|0
1744077000000|2025-04-08 01:50:00|38730.3|38694.3|38721.3|38685.3|38742.3|38706.3|38710.8|38674.8|0
1744077300000|2025-04-08 01:55:00|38720.3|38684.3|38732.3|38696.3|38745.8|38709.8|38717.8|38681.8|0
1744077600000|2025-04-08 02:00:00|38730.3|38694.3|38707.8|38671.8|38742.8|38706.8|38691.3|38655.3|0
1744077900000|2025-04-08 02:05:00|38709.8|38673.8|38673.3|38637.3|38709.8|38673.8|38652.8|38616.8|0
1744078200000|2025-04-08 02:10:00|38672.8|38636.8|38722.8|38686.8|38723.3|38687.3|38671.8|38635.8|0
1744078500000|2025-04-08 02:15:00|38722.3|38686.3|38712.3|38676.3|38729.8|38693.8|38700.8|38664.8|0
1744078800000|2025-04-08 02:20:00|38715.3|38679.3|38724.3|38688.3|38726.8|38690.8|38699.8|38663.8|0
1744079100000|2025-04-08 02:25:00|38724.8|38688.8|38730.8|38694.8|38734.8|38698.8|38714.3|38678.3|0
1744079400000|2025-04-08 02:30:00|38730.3|38694.3|38738.3|38702.3|38745.3|38709.3|38703.8|38667.8|0
1744079700000|2025-04-08 02:35:00|38737.8|38701.8|38731.8|38695.8|38740.8|38704.8|38721.8|38685.8|0
1744080000000|2025-04-08 02:40:00|38731.3|38695.3|38728.8|38692.8|38731.3|38695.3|38698.3|38662.3|0
1744080300000|2025-04-08 02:45:00|38729.3|38693.3|38731.8|38695.8|38739.3|38703.3|38718.8|38682.8|0
1744080600000|2025-04-08 02:50:00|38731.3|38695.3|38727.8|38691.8|38738.3|38702.3|38723.8|38687.8|0
1744080900000|2025-04-08 02:55:00|38728.3|38692.3|38722.3|38686.3|38733.3|38697.3|38711.8|38675.8|0
1744081200000|2025-04-08 03:00:00|38719.8|38683.8|38744.3|38708.3|38746.8|38710.8|38703.8|38667.8|0
1744081500000|2025-04-08 03:05:00|38743.8|38707.8|38742.8|38706.8|38746.8|38710.8|38722.3|38686.3|0
1744081800000|2025-04-08 03:10:00|38740.8|38704.8|38720.8|38684.8|38753.8|38717.8|38712.8|38676.8|0
1744082100000|2025-04-08 03:15:00|38720.3|38684.3|38681.3|38645.3|38722.8|38686.8|38665.3|38629.3|0
1744082400000|2025-04-08 03:20:00|38682.8|38646.8|38700.8|38664.8|38710.8|38674.8|38678.3|38642.3|0
1744082700000|2025-04-08 03:25:00|38699.8|38663.8|38692.3|38656.3|38699.8|38663.8|38674.8|38638.8|0
1744083000000|2025-04-08 03:30:00|38692.8|38656.8|38680.3|38644.3|38692.8|38656.8|38666.3|38630.3|0
1744083300000|2025-04-08 03:35:00|38673.3|38637.3|38659.8|38623.8|38673.3|38637.3|38638.8|38602.8|0
1744083600000|2025-04-08 03:40:00|38656.8|38620.8|38632.3|38596.3|38662.8|38626.8|38623.8|38587.8|0
1744083900000|2025-04-08 03:45:00|38634.3|38598.3|38624.8|38588.8|38655.3|38619.3|38622.3|38586.3|0
1744084200000|2025-04-08 03:50:00|38625.3|38589.3|38627.3|38591.3|38629.8|38593.8|38607.8|38571.8|0
1744084500000|2025-04-08 03:55:00|38629.8|38593.8|38667.8|38631.8|38667.8|38631.8|38624.8|38588.8|0
1744084800000|2025-04-08 04:00:00|38671.8|38635.8|38665.8|38629.8|38688.8|38652.8|38647.3|38611.3|0
1744085100000|2025-04-08 04:05:00|38660.8|38624.8|38648.8|38612.8|38667.3|38631.3|38645.8|38609.8|0
1744085400000|2025-04-08 04:10:00|38649.3|38613.3|38669.8|38633.8|38675.8|38639.8|38649.3|38613.3|0
1744085700000|2025-04-08 04:15:00|38670.3|38634.3|38640.3|38604.3|38671.3|38635.3|38637.3|38601.3|0
1744086000000|2025-04-08 04:20:00|38641.8|38605.8|38624.8|38588.8|38646.8|38610.8|38623.3|38587.3|0
1744086300000|2025-04-08 04:25:00|38624.3|38588.3|38617.8|38581.8|38631.8|38595.8|38602.8|38566.8|0
1744086600000|2025-04-08 04:30:00|38617.3|38581.3|38587.3|38551.3|38626.8|38590.8|38573.8|38537.8|0
1744086900000|2025-04-08 04:35:00|38582.8|38546.8|38583.3|38547.3|38591.8|38555.8|38569.8|38533.8|0
1744087200000|2025-04-08 04:40:00|38582.8|38546.8|38583.8|38547.8|38589.3|38553.3|38564.8|38528.8|0
1744087500000|2025-04-08 04:45:00|38585.8|38549.8|38553.8|38517.8|38586.8|38550.8|38534.8|38498.8|0
1744087800000|2025-04-08 04:50:00|38555.8|38519.8|38568.8|38532.8|38569.8|38533.8|38546.3|38510.3|0
1744088100000|2025-04-08 04:55:00|38569.8|38533.8|38628.8|38592.8|38628.8|38592.8|38568.8|38532.8|0
1744088400000|2025-04-08 05:00:00|38626.8|38590.8|38547.6|38511.6|38635.3|38599.3|38543.6|38507.6|0
1744088700000|2025-04-08 05:05:00|38548.1|38512.1|38542.6|38506.6|38554.6|38518.6|38525.6|38489.6|0
1744089000000|2025-04-08 05:10:00|38546.1|38510.1|38522.6|38486.6|38559.6|38523.6|38506.1|38470.1|0
1744089300000|2025-04-08 05:15:00|38525.1|38489.1|38506.1|38470.1|38532.1|38496.1|38481.1|38445.1|0
1744089600000|2025-04-08 05:20:00|38509.1|38473.1|38545.1|38509.1|38557.1|38521.1|38509.1|38473.1|0
1744089900000|2025-04-08 05:25:00|38549.1|38513.1|38532.1|38496.1|38567.6|38531.6|38532.1|38496.1|0
1744090200000|2025-04-08 05:30:00|38534.1|38498.1|38568.6|38532.6|38590.1|38554.1|38532.6|38496.6|0
1744090500000|2025-04-08 05:35:00|38570.1|38534.1|38629.1|38593.1|38635.1|38599.1|38566.1|38530.1|0
1744090800000|2025-04-08 05:40:00|38627.6|38591.6|38562.1|38526.1|38637.1|38601.1|38559.6|38523.6|0
1744091100000|2025-04-08 05:45:00|38563.1|38527.1|38563.6|38527.6|38572.1|38536.1|38548.1|38512.1|0
1744091400000|2025-04-08 05:50:00|38563.1|38527.1|38603.6|38567.6|38605.1|38569.1|38540.1|38504.1|0
1744091700000|2025-04-08 05:55:00|38604.1|38568.1|38616.1|38580.1|38634.1|38598.1|38600.1|38564.1|0
1744092000000|2025-04-08 06:00:00|38616.6|38580.6|38581.1|38545.1|38616.6|38580.6|38562.6|38526.6|0
1744092300000|2025-04-08 06:05:00|38584.1|38548.1|38609.6|38573.6|38641.6|38605.6|38584.1|38548.1|0
1744092600000|2025-04-08 06:10:00|38611.6|38575.6|38575.6|38539.6|38638.6|38602.6|38566.1|38530.1|0
1744092900000|2025-04-08 06:15:00|38572.6|38536.6|38560.6|38524.6|38599.1|38563.1|38551.6|38515.6|0
1744093200000|2025-04-08 06:20:00|38564.1|38528.1|38594.6|38558.6|38604.6|38568.6|38551.1|38515.1|0
1744093500000|2025-04-08 06:25:00|38589.6|38553.6|38586.1|38550.1|38609.1|38573.1|38560.6|38524.6|0
1744093800000|2025-04-08 06:30:00|38585.1|38549.1|38580.6|38544.6|38594.6|38558.6|38570.1|38534.1|0
1744094100000|2025-04-08 06:35:00|38579.1|38543.1|38633.1|38597.1|38636.1|38600.1|38570.6|38534.6|0
1744094400000|2025-04-08 06:40:00|38631.6|38595.6|38692.6|38656.6|38694.1|38658.1|38620.1|38584.1|0
1744094700000|2025-04-08 06:45:00|38692.1|38656.1|38692.6|38656.6|38708.1|38672.1|38668.1|38632.1|0
1744095000000|2025-04-08 06:50:00|38690.1|38654.1|38662.1|38626.1|38716.1|38680.1|38649.1|38613.1|0
1744095300000|2025-04-08 06:55:00|38662.6|38626.6|38677.6|38641.6|38691.1|38655.1|38630.1|38594.1|0
1744095600000|2025-04-08 07:00:00|38675.6|38639.6|38655.1|38619.1|38692.1|38656.1|38597.1|38561.1|0
1744095900000|2025-04-08 07:05:00|38651.6|38615.6|38621.6|38585.6|38667.6|38631.6|38587.6|38551.6|0
1744096200000|2025-04-08 07:10:00|38624.6|38588.6|38664.6|38628.6|38673.6|38637.6|38599.1|38563.1|0
1744096500000|2025-04-08 07:15:00|38666.6|38630.6|38659.6|38623.6|38683.1|38647.1|38640.1|38604.1|0
1744096800000|2025-04-08 07:20:00|38657.6|38621.6|38708.6|38672.6|38718.6|38682.6|38657.6|38621.6|0
1744097100000|2025-04-08 07:25:00|38708.1|38672.1|38770.1|38734.1|38776.6|38740.6|38708.1|38672.1|0
1744097400000|2025-04-08 07:30:00|38770.6|38734.6|38719.1|38683.1|38770.6|38734.6|38678.6|38642.6|0
1744097700000|2025-04-08 07:35:00|38714.6|38678.6|38675.1|38639.1|38725.6|38689.6|38674.1|38638.1|0
1744098000000|2025-04-08 07:40:00|38673.1|38637.1|38700.1|38664.1|38708.6|38672.6|38666.1|38630.1|0
1744098300000|2025-04-08 07:45:00|38700.6|38664.6|38642.1|38606.1|38708.6|38672.6|38619.6|38583.6|0
1744098600000|2025-04-08 07:50:00|38643.6|38607.6|38699.6|38663.6|38703.1|38667.1|38627.1|38591.1|0
1744098900000|2025-04-08 07:55:00|38695.6|38659.6|38724.6|38688.6|38732.6|38696.6|38688.6|38652.6|0
1744099200000|2025-04-08 08:00:00|38725.6|38689.6|38707.6|38671.6|38731.1|38695.1|38698.1|38662.1|0
1744099500000|2025-04-08 08:05:00|38710.6|38674.6|38668.6|38632.6|38724.1|38688.1|38659.1|38623.1|0
1744099800000|2025-04-08 08:10:00|38674.1|38638.1|38645.6|38609.6|38685.1|38649.1|38617.1|38581.1|0
1744100100000|2025-04-08 08:15:00|38642.1|38606.1|38666.6|38630.6|38677.6|38641.6|38615.6|38579.6|0
1744100400000|2025-04-08 08:20:00|38665.6|38629.6|38636.6|38600.6|38700.6|38664.6|38628.1|38592.1|0
1744100700000|2025-04-08 08:25:00|38639.1|38603.1|38631.6|38595.6|38644.6|38608.6|38603.6|38567.6|0
1744101000000|2025-04-08 08:30:00|38637.6|38601.6|38692.6|38656.6|38712.6|38676.6|38628.6|38592.6|0
1744101300000|2025-04-08 08:35:00|38692.1|38656.1|38726.6|38690.6|38738.6|38702.6|38665.6|38629.6|0
1744101600000|2025-04-08 08:40:00|38726.1|38690.1|38753.1|38717.1|38759.1|38723.1|38705.1|38669.1|0
1744101900000|2025-04-08 08:45:00|38752.1|38716.1|38740.6|38704.6|38762.1|38726.1|38733.6|38697.6|0
1744102200000|2025-04-08 08:50:00|38740.1|38704.1|38735.6|38699.6|38752.1|38716.1|38697.6|38661.6|0
1744102500000|2025-04-08 08:55:00|38736.6|38700.6|38749.6|38713.6|38769.6|38733.6|38719.1|38683.1|0
1744102800000|2025-04-08 09:00:00|38747.6|38711.6|38736.6|38700.6|38758.1|38722.1|38712.6|38676.6|0
1744103100000|2025-04-08 09:05:00|38736.1|38700.1|38761.1|38725.1|38761.1|38725.1|38729.1|38693.1|0
1744103400000|2025-04-08 09:10:00|38760.1|38724.1|38757.6|38721.6|38769.6|38733.6|38747.6|38711.6|0
1744103700000|2025-04-08 09:15:00|38756.1|38720.1|38732.6|38696.6|38763.1|38727.1|38727.1|38691.1|0
1744104000000|2025-04-08 09:20:00|38734.6|38698.6|38715.6|38679.6|38754.6|38718.6|38709.1|38673.1|0
1744104300000|2025-04-08 09:25:00|38713.1|38677.1|38705.1|38669.1|38713.1|38677.1|38674.6|38638.6|0
1744104600000|2025-04-08 09:30:00|38704.6|38668.6|38740.6|38704.6|38745.1|38709.1|38704.6|38668.6|0
1744104900000|2025-04-08 09:35:00|38734.6|38698.6|38761.1|38725.1|38764.6|38728.6|38721.1|38685.1|0
1744105200000|2025-04-08 09:40:00|38760.1|38724.1|38766.6|38730.6|38780.6|38744.6|38740.6|38704.6|0
1744105500000|2025-04-08 09:45:00|38764.1|38728.1|38729.6|38693.6|38766.1|38730.1|38701.6|38665.6|0
1744105800000|2025-04-08 09:50:00|38728.1|38692.1|38689.6|38653.6|38732.6|38696.6|38685.1|38649.1|0
1744106100000|2025-04-08 09:55:00|38687.1|38651.1|38636.6|38600.6|38691.1|38655.1|38628.6|38592.6|0
1744106400000|2025-04-08 10:00:00|38635.1|38599.1|38667.1|38631.1|38668.6|38632.6|38593.1|38557.1|0
1744106700000|2025-04-08 10:05:00|38671.1|38635.1|38667.6|38631.6|38672.6|38636.6|38650.6|38614.6|0
1744107000000|2025-04-08 10:10:00|38667.1|38631.1|38621.6|38585.6|38667.6|38631.6|38614.1|38578.1|0
1744107300000|2025-04-08 10:15:00|38619.6|38583.6|38631.1|38595.1|38646.6|38610.6|38604.6|38568.6|0
1744107600000|2025-04-08 10:20:00|38631.6|38595.6|38645.1|38609.1|38653.1|38617.1|38612.6|38576.6|0
1744107900000|2025-04-08 10:25:00|38646.1|38610.1|38661.6|38625.6|38674.6|38638.6|38636.1|38600.1|0
1744108200000|2025-04-08 10:30:00|38662.1|38626.1|38685.1|38649.1|38696.6|38660.6|38658.6|38622.6|0
1744108500000|2025-04-08 10:35:00|38684.6|38648.6|38724.1|38688.1|38734.6|38698.6|38681.1|38645.1|0
1744108800000|2025-04-08 10:40:00|38724.6|38688.6|38734.6|38698.6|38758.6|38722.6|38720.6|38684.6|0
1744109100000|2025-04-08 10:45:00|38733.6|38697.6|38689.1|38653.1|38736.1|38700.1|38689.1|38653.1|0
1744109400000|2025-04-08 10:50:00|38689.6|38653.6|38712.1|38676.1|38713.1|38677.1|38675.1|38639.1|0
1744109700000|2025-04-08 10:55:00|38712.6|38676.6|38693.1|38657.1|38718.1|38682.1|38684.1|38648.1|0
1744110000000|2025-04-08 11:00:00|38703.1|38667.1|38715.1|38679.1|38727.1|38691.1|38694.1|38658.1|0
1744110300000|2025-04-08 11:05:00|38715.6|38679.6|38730.6|38694.6|38734.6|38698.6|38689.1|38653.1|0
1744110600000|2025-04-08 11:10:00|38730.1|38694.1|38690.1|38654.1|38749.1|38713.1|38675.1|38639.1|0
1744110900000|2025-04-08 11:15:00|38690.6|38654.6|38734.1|38698.1|38818.1|38782.1|38669.1|38633.1|0
1744111200000|2025-04-08 11:20:00|38733.6|38697.6|38769.6|38733.6|38804.6|38768.6|38733.1|38697.1|0
1744111500000|2025-04-08 11:25:00|38775.6|38739.6|38799.1|38763.1|38799.1|38763.1|38758.6|38722.6|0
1744111800000|2025-04-08 11:30:00|38794.1|38758.1|38877.6|38841.6|38877.6|38841.6|38775.6|38739.6|0
1744112100000|2025-04-08 11:35:00|38878.6|38842.6|38978.6|38942.6|39030.1|38994.1|38878.6|38842.6|0
1744112400000|2025-04-08 11:40:00|38979.1|38943.1|38991.6|38955.6|39009.1|38973.1|38932.1|38896.1|0
1744112700000|2025-04-08 11:45:00|38992.6|38956.6|39006.1|38970.1|39014.1|38978.1|38963.6|38927.6|0
1744113000000|2025-04-08 11:50:00|39012.1|38976.1|39040.1|39004.1|39048.1|39012.1|39004.1|38968.1|0
1744113300000|2025-04-08 11:55:00|39041.6|39005.6|39109.1|39073.1|39129.6|39093.6|39018.6|38982.6|0
1744113600000|2025-04-08 12:00:00|39110.1|39074.1|39054.1|39018.1|39143.1|39107.1|39039.6|39003.6|0
1744113900000|2025-04-08 12:05:00|39054.6|39018.6|39169.6|39133.6|39190.6|39154.6|39041.1|39005.1|0
1744114200000|2025-04-08 12:10:00|39174.1|39138.1|39115.1|39079.1|39199.6|39163.6|39114.6|39078.6|0
1744114500000|2025-04-08 12:15:00|39113.6|39077.6|39118.6|39082.6|39132.1|39096.1|39076.1|39040.1|0
1744114800000|2025-04-08 12:20:00|39118.1|39082.1|39046.1|39010.1|39121.6|39085.6|39018.6|38982.6|0
1744115100000|2025-04-08 12:25:00|39045.1|39009.1|39107.6|39071.6|39155.6|39119.6|39014.6|38978.6|0
1744115400000|2025-04-08 12:30:00|39109.6|39073.6|39071.1|39035.1|39133.6|39097.6|39056.1|39020.1|0
1744115700000|2025-04-08 12:35:00|39072.6|39036.6|39050.1|39014.1|39098.1|39062.1|39049.6|39013.6|0
1744116000000|2025-04-08 12:40:00|39051.6|39015.6|39016.6|38980.6|39053.6|39017.6|38979.1|38943.1|0
1744116300000|2025-04-08 12:45:00|39013.6|38977.6|39008.6|38972.6|39055.6|39019.6|38984.1|38948.1|0
1744116600000|2025-04-08 12:50:00|39011.1|38975.1|39012.1|38976.1|39046.6|39010.6|38995.1|38959.1|0
1744116900000|2025-04-08 12:55:00|39018.1|38982.1|39030.6|38994.6|39049.6|39013.6|38988.6|38952.6|0
1744117200000|2025-04-08 13:00:00|39029.6|38993.6|39076.6|39040.6|39085.6|39049.6|38996.1|38960.1|0
1744117500000|2025-04-08 13:05:00|39075.1|39039.1|39158.1|39122.1|39205.1|39169.1|39061.6|39025.6|0
1744117800000|2025-04-08 13:10:00|39161.1|39125.1|39219.1|39183.1|39243.1|39207.1|39138.1|39102.1|0
1744118100000|2025-04-08 13:15:00|39224.6|39188.6|39244.6|39208.6|39286.6|39250.6|39179.1|39143.1|0
1744118400000|2025-04-08 13:20:00|39241.6|39205.6|39240.1|39204.1|39321.1|39285.1|39234.1|39198.1|0
1744118700000|2025-04-08 13:25:00|39235.6|39199.6|39341.6|39305.6|39418.1|39382.1|39235.6|39199.6|0
1744119000000|2025-04-08 13:30:00|39372.1|39336.1|39190.6|39154.6|39372.1|39336.1|39161.1|39125.1|0
1744119300000|2025-04-08 13:35:00|39183.6|39147.6|39080.1|39044.1|39183.6|39147.6|39023.1|38987.1|0
1744119600000|2025-04-08 13:40:00|39068.6|39032.6|39126.1|39090.1|39176.1|39140.1|39008.6|38972.6|0
1744119900000|2025-04-08 13:45:00|39125.1|39089.1|39124.6|39088.6|39217.1|39181.1|39079.1|39043.1|0
1744120200000|2025-04-08 13:50:00|39128.6|39092.6|39251.6|39215.6|39291.6|39255.6|39056.1|39020.1|0
1744120500000|2025-04-08 13:55:00|39255.6|39219.6|39325.6|39289.6|39365.6|39329.6|39229.6|39193.6|0
1744120800000|2025-04-08 14:00:00|39337.1|39301.1|39341.1|39305.1|39393.1|39357.1|39293.6|39257.6|0
1744121100000|2025-04-08 14:05:00|39352.1|39316.1|39386.6|39350.6|39420.1|39384.1|39263.6|39227.6|0
1744121400000|2025-04-08 14:10:00|39386.1|39350.1|39389.6|39353.6|39429.1|39393.1|39305.1|39269.1|0
1744121700000|2025-04-08 14:15:00|39393.6|39357.6|39378.6|39342.6|39456.6|39420.6|39362.6|39326.6|0
1744122000000|2025-04-08 14:20:00|39384.6|39348.6|39279.1|39243.1|39446.6|39410.6|39275.1|39239.1|0
1744122300000|2025-04-08 14:25:00|39283.6|39247.6|39380.6|39344.6|39454.6|39418.6|39275.1|39239.1|0
1744122600000|2025-04-08 14:30:00|39381.6|39345.6|39377.1|39341.1|39420.6|39384.6|39293.1|39257.1|0
1744122900000|2025-04-08 14:35:00|39386.6|39350.6|39395.1|39359.1|39437.1|39401.1|39329.1|39293.1|0
1744123200000|2025-04-08 14:40:00|39399.1|39363.1|39227.6|39191.6|39414.6|39378.6|39220.1|39184.1|0
1744123500000|2025-04-08 14:45:00|39229.6|39193.6|39167.6|39131.6|39263.1|39227.1|39155.6|39119.6|0
1744123800000|2025-04-08 14:50:00|39172.6|39136.6|39097.6|39061.6|39186.1|39150.1|39092.1|39056.1|0
1744124100000|2025-04-08 14:55:00|39099.6|39063.6|38961.1|38925.1|39105.1|39069.1|38961.1|38925.1|0
1744124400000|2025-04-08 15:00:00|38968.1|38932.1|38989.1|38953.1|39020.1|38984.1|38947.6|38911.6|0
1744124700000|2025-04-08 15:05:00|38986.1|38950.1|38933.6|38897.6|38993.1|38957.1|38881.6|38845.6|0
1744125000000|2025-04-08 15:10:00|38938.1|38902.1|38797.6|38761.6|38951.6|38915.6|38778.6|38742.6|0
1744125300000|2025-04-08 15:15:00|38800.6|38764.6|38825.1|38789.1|38829.6|38793.6|38691.6|38655.6|0
1744125600000|2025-04-08 15:20:00|38830.6|38794.6|38764.6|38728.6|38893.1|38857.1|38735.1|38699.1|0
1744125900000|2025-04-08 15:25:00|38762.6|38726.6|38732.1|38696.1|38829.1|38793.1|38728.1|38692.1|0
1744126200000|2025-04-08 15:30:00|38731.6|38695.6|38857.6|38821.6|38872.1|38836.1|38720.6|38684.6|0
1744126500000|2025-04-08 15:35:00|38841.1|38805.1|38954.6|38918.6|38998.1|38962.1|38829.1|38793.1|0
1744126800000|2025-04-08 15:40:00|38955.6|38919.6|38970.6|38934.6|39036.1|39000.1|38940.6|38904.6|0
1744127100000|2025-04-08 15:45:00|38971.1|38935.1|38865.6|38829.6|39019.1|38983.1|38849.6|38813.6|0
1744127400000|2025-04-08 15:50:00|38870.6|38834.6|38877.1|38841.1|38888.6|38852.6|38781.6|38745.6|0
1744127700000|2025-04-08 15:55:00|38877.6|38841.6|38947.6|38911.6|38963.1|38927.1|38856.1|38820.1|0
1744128000000|2025-04-08 16:00:00|38935.6|38899.6|38944.1|38908.1|38977.1|38941.1|38882.1|38846.1|0
1744128300000|2025-04-08 16:05:00|38954.6|38918.6|38882.6|38846.6|39001.1|38965.1|38866.1|38830.1|0
1744128600000|2025-04-08 16:10:00|38878.6|38842.6|38858.1|38822.1|38956.6|38920.6|38856.1|38820.1|0
1744128900000|2025-04-08 16:15:00|38857.1|38821.1|38732.6|38696.6|38867.1|38831.1|38709.6|38673.6|0
1744129200000|2025-04-08 16:20:00|38731.6|38695.6|38663.1|38627.1|38761.1|38725.1|38637.6|38601.6|0
1744129500000|2025-04-08 16:25:00|38661.6|38625.6|38782.6|38746.6|38787.1|38751.1|38632.6|38596.6|0
1744129800000|2025-04-08 16:30:00|38780.6|38744.6|38668.1|38632.1|38820.6|38784.6|38603.1|38567.1|0
1744130100000|2025-04-08 16:35:00|38661.1|38625.1|38493.6|38457.6|38706.1|38670.1|38459.6|38423.6|0
1744130400000|2025-04-08 16:40:00|38480.1|38444.1|38424.6|38388.6|38523.1|38487.1|38373.1|38337.1|0
1744130700000|2025-04-08 16:45:00|38418.1|38382.1|38528.1|38492.1|38618.1|38582.1|38387.1|38351.1|0
1744131000000|2025-04-08 16:50:00|38537.6|38501.6|38495.1|38459.1|38573.1|38537.1|38470.1|38434.1|0
1744131300000|2025-04-08 16:55:00|38500.1|38464.1|38345.1|38309.1|38565.6|38529.6|38340.6|38304.6|0
1744131600000|2025-04-08 17:00:00|38348.6|38312.6|38368.1|38332.1|38391.1|38355.1|38271.6|38235.6|0
1744131900000|2025-04-08 17:05:00|38363.1|38327.1|38183.6|38147.6|38420.1|38384.1|38169.1|38133.1|0
1744132200000|2025-04-08 17:10:00|38192.1|38156.1|38197.1|38161.1|38228.6|38192.6|38082.1|38046.1|0
1744132500000|2025-04-08 17:15:00|38192.1|38156.1|38197.1|38161.1|38290.6|38254.6|38182.1|38146.1|0
1744132800000|2025-04-08 17:20:00|38184.1|38148.1|38146.6|38110.6|38197.6|38161.6|38092.6|38056.6|0
1744133100000|2025-04-08 17:25:00|38154.6|38118.6|38017.1|37981.1|38189.1|38153.1|38008.1|37972.1|0
1744133400000|2025-04-08 17:30:00|38013.1|37977.1|37986.6|37950.6|38085.6|38049.6|37984.1|37948.1|0
1744133700000|2025-04-08 17:35:00|37990.6|37954.6|38182.1|38146.1|38207.6|38171.6|37966.1|37930.1|0
1744134000000|2025-04-08 17:40:00|38180.1|38144.1|38371.6|38335.6|38444.1|38408.1|38180.1|38144.1|0
1744134300000|2025-04-08 17:45:00|38372.1|38336.1|38190.1|38154.1|38374.6|38338.6|38163.1|38127.1|0
1744134600000|2025-04-08 17:50:00|38183.6|38147.6|38169.6|38133.6|38274.1|38238.1|38133.6|38097.6|0
1744134900000|2025-04-08 17:55:00|38166.1|38130.1|38284.6|38248.6|38300.6|38264.6|38160.1|38124.1|0
1744135200000|2025-04-08 18:00:00|38277.6|38241.6|38233.1|38197.1|38314.6|38278.6|38195.1|38159.1|0
1744135500000|2025-04-08 18:05:00|38230.1|38194.1|38128.1|38092.1|38230.1|38194.1|38087.1|38051.1|0
1744135800000|2025-04-08 18:10:00|38130.1|38094.1|38052.1|38016.1|38160.6|38124.6|38033.1|37997.1|0
1744136100000|2025-04-08 18:15:00|38053.1|38017.1|38208.1|38172.1|38239.1|38203.1|38046.6|38010.6|0
1744136400000|2025-04-08 18:20:00|38208.6|38172.6|38165.1|38129.1|38218.6|38182.6|38117.6|38081.6|0
1744136700000|2025-04-08 18:25:00|38167.1|38131.1|37973.6|37937.6|38167.1|38131.1|37950.6|37914.6|0
1744137000000|2025-04-08 18:30:00|37978.1|37942.1|38067.6|38031.6|38356.1|38320.1|37978.1|37942.1|0
1744137300000|2025-04-08 18:35:00|38063.1|38027.1|38014.6|37978.6|38073.1|38037.1|37936.6|37900.6|0
1744137600000|2025-04-08 18:40:00|38019.6|37983.6|37933.6|37897.6|38024.6|37988.6|37918.1|37882.1|0
1744137900000|2025-04-08 18:45:00|37940.1|37904.1|38057.1|38021.1|38092.1|38056.1|37940.1|37904.1|0
1744138200000|2025-04-08 18:50:00|38060.1|38024.1|38041.1|38005.1|38123.6|38087.6|38006.6|37970.6|0
1744138500000|2025-04-08 18:55:00|38039.1|38003.1|37962.6|37926.6|38051.6|38015.6|37958.6|37922.6|0
1744138800000|2025-04-08 19:00:00|37958.1|37922.1|37904.1|37868.1|37981.1|37945.1|37883.1|37847.1|0
1744139100000|2025-04-08 19:05:00|37900.6|37864.6|37711.1|37675.1|37917.6|37881.6|37703.6|37667.6|0
1744139400000|2025-04-08 19:10:00|37702.1|37666.1|37661.1|37625.1|37772.1|37736.1|37640.6|37604.6|0
1744139700000|2025-04-08 19:15:00|37666.6|37630.6|37558.6|37522.6|37696.6|37660.6|37525.1|37489.1|0
1744140000000|2025-04-08 19:20:00|37558.1|37522.1|37697.1|37661.1|37701.1|37665.1|37535.6|37499.6|0
1744140300000|2025-04-08 19:25:00|37694.6|37658.6|37717.6|37681.6|37788.6|37752.6|37684.1|37648.1|0
1744140600000|2025-04-08 19:30:00|37714.1|37678.1|37563.1|37527.1|37714.1|37678.1|37561.1|37525.1|0
1744140900000|2025-04-08 19:35:00|37550.6|37514.6|37271.1|37235.1|37550.6|37514.6|37253.6|37217.6|0
1744141200000|2025-04-08 19:40:00|37282.6|37246.6|37213.5|37177.5|37431.3|37395.3|37209.5|37173.5|0
1744141500000|2025-04-08 19:45:00|37218.6|37182.6|37126.9|37090.9|37277|37241|37122.4|37086.4|0
1744141800000|2025-04-08 19:50:00|37129.4|37093.4|37592.4|37556.4|37608.4|37572.4|37129.4|37093.4|0
1744142100000|2025-04-08 19:55:00|37595.9|37559.9|37671.9|37635.9|37713.4|37677.4|37492.4|37456.4|0
1744142400000|2025-04-08 20:00:00|37673.9|37637.9|37659.9|37623.9|37699.9|37663.9|37602.9|37566.9|0
1744142700000|2025-04-08 20:05:00|37657.9|37621.9|37682.9|37646.9|37768.9|37732.9|37631.9|37595.9|0
1744143000000|2025-04-08 20:10:00|37681.9|37645.9|37623.9|37587.9|37697.9|37661.9|37599.9|37563.9|0
1744143300000|2025-04-08 20:15:00|37631.9|37595.9|37607.9|37571.9|37648.9|37612.9|37595.9|37559.9|0
1744143600000|2025-04-08 20:20:00|37610.9|37574.9|37495.9|37459.9|37619.9|37583.9|37495.9|37459.9|0
1744143900000|2025-04-08 20:25:00|37489.9|37453.9|37508.9|37472.9|37529.9|37493.9|37481.9|37445.9|0
1744144200000|2025-04-08 20:30:00|37507.9|37471.9|37517.9|37481.9|37536.9|37500.9|37507.9|37471.9|0
1744144500000|2025-04-08 20:35:00|37519.9|37483.9|37513.9|37477.9|37559.9|37523.9|37506.9|37470.9|0
1744144800000|2025-04-08 20:40:00|37510.9|37474.9|37538.9|37502.9|37549.9|37513.9|37501.9|37465.9|0
1744145100000|2025-04-08 20:45:00|37537.9|37501.9|37575.9|37539.9|37590.9|37554.9|37535.9|37499.9|0
1744145400000|2025-04-08 20:50:00|37577.9|37541.9|37595.9|37559.9|37612.9|37576.9|37566.9|37530.9|0
1744145700000|2025-04-08 20:55:00|37594.9|37558.9|37556.1|37520.1|37604.9|37568.9|37551.9|37515.9|0
1744146000000|2025-04-08 21:00:00|37562.2|37526.2|37560.3|37524.3|37576.7|37540.7|37556.7|37520.7|0
1744146300000|2025-04-08 21:05:00|37560.8|37524.8|37553.3|37517.3|37565|37529|37552.5|37516.5|0
1744146600000|2025-04-08 21:10:00|37557.1|37521.1|37555.4|37519.4|37558.2|37522.2|37547.3|37511.3|0
1744146900000|2025-04-08 21:15:00|37555.7|37519.7|37542.3|37506.3|37557.9|37521.9|37542.2|37506.2|0
1744147200000|2025-04-08 21:20:00|37542.6|37506.6|37547.6|37511.6|37554.9|37518.9|37539.8|37503.8|0
1744147500000|2025-04-08 21:25:00|37547.4|37511.4|37555.8|37519.8|37557.2|37521.2|37543.6|37507.6|0
1744147800000|2025-04-08 21:30:00|37556|37520|37567.2|37531.2|37568.4|37532.4|37553.1|37517.1|0
1744148100000|2025-04-08 21:35:00|37566.3|37530.3|37571.7|37535.7|37577.1|37541.1|37566.3|37530.3|0
1744148400000|2025-04-08 21:40:00|37572.8|37536.8|37573.6|37537.6|37588|37552|37572.8|37536.8|0
1744148700000|2025-04-08 21:45:00|37574.6|37538.6|37579.1|37543.1|37581.4|37545.4|37573.3|37537.3|0
1744149000000|2025-04-08 21:50:00|37579.4|37543.4|37583.9|37547.9|37585.5|37549.5|37572.2|37536.2|0
1744149300000|2025-04-08 21:55:00|37583.7|37547.7|37552.3|37516.3|37585.3|37549.3|37550.9|37514.9|0
1744149600000|2025-04-08 22:00:00|37585.6|37549.6|37418.1|37382.1|37600.6|37564.6|37337.6|37301.6|0
1744149900000|2025-04-08 22:05:00|37419.6|37383.6|37400.6|37364.6|37454.6|37418.6|37348.6|37312.6|0
1744150200000|2025-04-08 22:10:00|37401.1|37365.1|37400.6|37364.6|37429.6|37393.6|37381.6|37345.6|0
1744150500000|2025-04-08 22:15:00|37405.6|37369.6|37361.6|37325.6|37416.1|37380.1|37323.1|37287.1|0
1744150800000|2025-04-08 22:20:00|37366.6|37330.6|37291.1|37255.1|37389.6|37353.6|37227.6|37191.6|0
1744151100000|2025-04-08 22:25:00|37287.1|37251.1|37333.1|37297.1|37366.1|37330.1|37282.1|37246.1|0
1744151400000|2025-04-08 22:30:00|37340.1|37304.1|37325.1|37289.1|37386.6|37350.6|37302.6|37266.6|0
1744151700000|2025-04-08 22:35:00|37326.1|37290.1|37324.6|37288.6|37333.1|37297.1|37319.1|37283.1|0
1744152000000|2025-04-08 22:40:00|37322.1|37286.1|37348.6|37312.6|37375.1|37339.1|37261.1|37225.1|0
1744152300000|2025-04-08 22:45:00|37350.1|37314.1|37371.6|37335.6|37392.1|37356.1|37338.1|37302.1|0
1744152600000|2025-04-08 22:50:00|37373.1|37337.1|37369.1|37333.1|37422.1|37386.1|37336.1|37300.1|0
1744152900000|2025-04-08 22:55:00|37368.6|37332.6|37402.6|37366.6|37404.6|37368.6|37341.1|37305.1|0
1744153200000|2025-04-08 23:00:00|37403.1|37367.1|37307.1|37271.1|37403.1|37367.1|37302.1|37266.1|0
1744153500000|2025-04-08 23:05:00|37308.1|37272.1|37306.6|37270.6|37329.6|37293.6|37264.6|37228.6|0
1744153800000|2025-04-08 23:10:00|37308.6|37272.6|37261.6|37225.6|37314.6|37278.6|37261.6|37225.6|0
1744154100000|2025-04-08 23:15:00|37259.6|37223.6|37220.6|37184.6|37274.1|37238.1|37144.6|37108.6|0
1744154400000|2025-04-08 23:20:00|37224.1|37188.1|37165.6|37129.6|37224.1|37188.1|37115.6|37079.6|0
1744154700000|2025-04-08 23:25:00|37171.6|37135.6|37142.6|37106.6|37194.1|37158.1|37120.1|37084.1|0
1744155000000|2025-04-08 23:30:00|37146.1|37110.1|37137.1|37101.1|37162.1|37126.1|37127.6|37091.6|0
1744155300000|2025-04-08 23:35:00|37134.1|37098.1|37180.1|37144.1|37190.6|37154.6|37134.1|37098.1|0
1744155600000|2025-04-08 23:40:00|37181.6|37145.6|37112.1|37076.1|37201.6|37165.6|37107.1|37071.1|0
1744155900000|2025-04-08 23:45:00|37107.6|37071.6|37230.1|37194.1|37247.6|37211.6|37100.6|37064.6|0
1744156200000|2025-04-08 23:50:00|37225.1|37189.1|37222.6|37186.6|37253.1|37217.1|37179.6|37143.6|0
1744156500000|2025-04-08 23:55:00|37228.1|37192.1|37300.1|37264.1|37300.1|37264.1|37221.6|37185.6|0
1744156800000|2025-04-09 00:00:00|37298.6|37262.6|37232.6|37196.6|37311.1|37275.1|37197.1|37161.1|0
1744157100000|2025-04-09 00:05:00|37230.1|37194.1|37169.1|37133.1|37251.1|37215.1|37147.6|37111.6|0
1744157400000|2025-04-09 00:10:00|37171.6|37135.6|37149.1|37113.1|37184.1|37148.1|37135.6|37099.6|0
1744157700000|2025-04-09 00:15:00|37151.1|37115.1|37155.1|37119.1|37164.6|37128.6|37107.1|37071.1|0
1744158000000|2025-04-09 00:20:00|37156.1|37120.1|37135.6|37099.6|37187.1|37151.1|37109.1|37073.1|0
1744158300000|2025-04-09 00:25:00|37134.1|37098.1|37127.1|37091.1|37148.1|37112.1|37110.1|37074.1|0
1744158600000|2025-04-09 00:30:00|37127.6|37091.6|37137.6|37101.6|37169.1|37133.1|37115.1|37079.1|0
1744158900000|2025-04-09 00:35:00|37136.6|37100.6|37117.1|37081.1|37139.1|37103.1|37076.1|37040.1|0
1744159200000|2025-04-09 00:40:00|37125.1|37089.1|37201.6|37165.6|37218.6|37182.6|37096.1|37060.1|0
1744159500000|2025-04-09 00:45:00|37204.1|37168.1|37135.1|37099.1|37214.1|37178.1|37124.1|37088.1|0
1744159800000|2025-04-09 00:50:00|37137.6|37101.6|37124.6|37088.6|37149.1|37113.1|37117.6|37081.6|0
1744160100000|2025-04-09 00:55:00|37126.1|37090.1|37154.6|37118.6|37161.1|37125.1|37119.6|37083.6|0
1744160400000|2025-04-09 01:00:00|37156.6|37120.6|37168.1|37132.1|37183.6|37147.6|37137.1|37101.1|0
1744160700000|2025-04-09 01:05:00|37168.6|37132.6|37191.1|37155.1|37208.1|37172.1|37155.6|37119.6|0
1744161000000|2025-04-09 01:10:00|37191.6|37155.6|37181.1|37145.1|37193.6|37157.6|37156.6|37120.6|0
1744161300000|2025-04-09 01:15:00|37181.6|37145.6|37141.6|37105.6|37277.6|37241.6|37137.6|37101.6|0
1744161600000|2025-04-09 01:20:00|37147.1|37111.1|37100.1|37064.1|37161.6|37125.6|37092.1|37056.1|0
1744161900000|2025-04-09 01:25:00|37099.6|37063.6|37089.6|37053.6|37112.1|37076.1|37027.6|36991.6|0
1744162200000|2025-04-09 01:30:00|37090.1|37054.1|37159.6|37123.6|37166.1|37130.1|37069.1|37033.1|0
1744162500000|2025-04-09 01:35:00|37160.1|37124.1|37209.6|37173.6|37221.1|37185.1|37159.1|37123.1|0
1744162800000|2025-04-09 01:40:00|37208.6|37172.6|37232.1|37196.1|37250.6|37214.6|37204.6|37168.6|0
1744163100000|2025-04-09 01:45:00|37231.6|37195.6|37479.6|37443.6|37479.6|37443.6|37227.6|37191.6|0
1744163400000|2025-04-09 01:50:00|37471.1|37435.1|37358.1|37322.1|37494.6|37458.6|37332.6|37296.6|0
1744163700000|2025-04-09 01:55:00|37353.6|37317.6|37435.1|37399.1|37444.6|37408.6|37302.6|37266.6|0
1744164000000|2025-04-09 02:00:00|37452.1|37416.1|37421.1|37385.1|37523.1|37487.1|37384.6|37348.6|0
1744164300000|2025-04-09 02:05:00|37421.6|37385.6|37385.6|37349.6|37432.6|37396.6|37375.1|37339.1|0
1744164600000|2025-04-09 02:10:00|37383.6|37347.6|37434.6|37398.6|37472.6|37436.6|37383.6|37347.6|0
1744164900000|2025-04-09 02:15:00|37428.6|37392.6|37432.6|37396.6|37495.1|37459.1|37417.1|37381.1|0
1744165200000|2025-04-09 02:20:00|37429.1|37393.1|37409.6|37373.6|37430.6|37394.6|37388.1|37352.1|0
1744165500000|2025-04-09 02:25:00|37406.6|37370.6|37420.6|37384.6|37438.6|37402.6|37373.1|37337.1|0
1744165800000|2025-04-09 02:30:00|37424.6|37388.6|37443.1|37407.1|37478.6|37442.6|37418.6|37382.6|0
1744166100000|2025-04-09 02:35:00|37438.1|37402.1|37435.6|37399.6|37588.1|37552.1|37426.1|37390.1|0
1744166400000|2025-04-09 02:40:00|37438.1|37402.1|37407.1|37371.1|37456.1|37420.1|37401.6|37365.6|0
1744166700000|2025-04-09 02:45:00|37408.1|37372.1|37380.1|37344.1|37436.1|37400.1|37370.6|37334.6|0
1744167000000|2025-04-09 02:50:00|37380.6|37344.6|37362.6|37326.6|37386.1|37350.1|37360.6|37324.6|0
1744167300000|2025-04-09 02:55:00|37362.1|37326.1|37300.1|37264.1|37364.1|37328.1|37277.6|37241.6|0
1744167600000|2025-04-09 03:00:00|37302.1|37266.1|37289.6|37253.6|37341.6|37305.6|37284.6|37248.6|0
1744167900000|2025-04-09 03:05:00|37288.1|37252.1|37329.6|37293.6|37334.1|37298.1|37285.1|37249.1|0
1744168200000|2025-04-09 03:10:00|37328.1|37292.1|37311.6|37275.6|37355.6|37319.6|37285.6|37249.6|0
1744168500000|2025-04-09 03:15:00|37313.1|37277.1|37217.6|37181.6|37337.1|37301.1|37216.1|37180.1|0
1744168800000|2025-04-09 03:20:00|37218.1|37182.1|37231.1|37195.1|37252.1|37216.1|37215.1|37179.1|0
1744169100000|2025-04-09 03:25:00|37232.6|37196.6|37212.1|37176.1|37247.1|37211.1|37197.1|37161.1|0
1744169400000|2025-04-09 03:30:00|37212.6|37176.6|37220.1|37184.1|37264.6|37228.6|37190.6|37154.6|0
1744169700000|2025-04-09 03:35:00|37221.1|37185.1|37153.1|37117.1|37221.1|37185.1|37115.6|37079.6|0
1744170000000|2025-04-09 03:40:00|37155.1|37119.1|37088.6|37052.6|37168.1|37132.1|37085.1|37049.1|0
1744170300000|2025-04-09 03:45:00|37087.6|37051.6|37123.1|37087.1|37153.1|37117.1|37087.6|37051.6|0
1744170600000|2025-04-09 03:50:00|37121.6|37085.6|37108.1|37072.1|37153.6|37117.6|37107.6|37071.6|0
1744170900000|2025-04-09 03:55:00|37103.6|37067.6|37051.1|37015.1|37109.1|37073.1|37017.6|36981.6|0
1744171200000|2025-04-09 04:00:00|37044.1|37008.1|37029.6|36993.6|37152.1|37116.1|36983.1|36947.1|0
1744171500000|2025-04-09 04:05:00|37032.1|36996.1|36965.6|36929.6|37084.1|37048.1|36965.6|36929.6|0
1744171800000|2025-04-09 04:10:00|36959.6|36923.6|37040.6|37004.6|37075.6|37039.6|36959.6|36923.6|0
1744172100000|2025-04-09 04:15:00|37038.6|37002.6|37004.1|36968.1|37085.1|37049.1|36993.6|36957.6|0
1744172400000|2025-04-09 04:20:00|37004.6|36968.6|36983.1|36947.1|37017.6|36981.6|36971.1|36935.1|0
1744172700000|2025-04-09 04:25:00|36982.1|36946.1|36837.1|36801.1|36982.1|36946.1|36837.1|36801.1|0
1744173000000|2025-04-09 04:30:00|36840.6|36804.6|36910.6|36874.6|36910.6|36874.6|36799.1|36763.1|0
1744173300000|2025-04-09 04:35:00|36912.1|36876.1|36907.1|36871.1|36940.6|36904.6|36890.6|36854.6|0
1744173600000|2025-04-09 04:40:00|36904.1|36868.1|36902.1|36866.1|36915.1|36879.1|36855.6|36819.6|0
1744173900000|2025-04-09 04:45:00|36901.1|36865.1|36997.1|36961.1|37022.1|36986.1|36901.1|36865.1|0
1744174200000|2025-04-09 04:50:00|36999.1|36963.1|36964.1|36928.1|37017.1|36981.1|36953.1|36917.1|0
1744174500000|2025-04-09 04:55:00|36963.6|36927.6|36906.1|36870.1|36971.1|36935.1|36892.1|36856.1|0
1744174800000|2025-04-09 05:00:00|36905.1|36869.1|36890.6|36854.6|36929.6|36893.6|36835.1|36799.1|0
1744175100000|2025-04-09 05:05:00|36892.1|36856.1|36925.1|36889.1|36930.1|36894.1|36827.6|36791.6|0
1744175400000|2025-04-09 05:10:00|36920.6|36884.6|36902.1|36866.1|36970.1|36934.1|36888.1|36852.1|0
1744175700000|2025-04-09 05:15:00|36902.6|36866.6|36947.6|36911.6|36974.6|36938.6|36866.6|36830.6|0
1744176000000|2025-04-09 05:20:00|36944.6|36908.6|36967.1|36931.1|36985.1|36949.1|36931.6|36895.6|0
1744176300000|2025-04-09 05:25:00|36967.6|36931.6|36926.6|36890.6|36995.1|36959.1|36926.1|36890.1|0
1744176600000|2025-04-09 05:30:00|36924.6|36888.6|36881.1|36845.1|36927.6|36891.6|36862.1|36826.1|0
1744176900000|2025-04-09 05:35:00|36879.6|36843.6|36781.1|36745.1|36897.6|36861.6|36713.6|36677.6|0
1744177200000|2025-04-09 05:40:00|36783.1|36747.1|36811.6|36775.6|36817.6|36781.6|36736.6|36700.6|0
1744177500000|2025-04-09 05:45:00|36801.1|36765.1|36854.1|36818.1|36854.1|36818.1|36765.6|36729.6|0
1744177800000|2025-04-09 05:50:00|36857.6|36821.6|36862.3|36826.3|36907.8|36871.8|36839.8|36803.8|0
1744178100000|2025-04-09 05:55:00|36862.8|36826.8|36962.8|36926.8|36962.8|36926.8|36842.3|36806.3|0
1744178400000|2025-04-09 06:00:00|36961.8|36925.8|37023.8|36987.8|37076.3|37040.3|36960.3|36924.3|0
1744178700000|2025-04-09 06:05:00|37023.3|36987.3|37067.8|37031.8|37091.3|37055.3|36996.8|36960.8|0
1744179000000|2025-04-09 06:10:00|37067.3|37031.3|37278.3|37242.3|37283.8|37247.8|37053.8|37017.8|0
1744179300000|2025-04-09 06:15:00|37283.8|37247.8|37165.8|37129.8|37283.8|37247.8|37157.3|37121.3|0
1744179600000|2025-04-09 06:20:00|37168.8|37132.8|37129.3|37093.3|37175.8|37139.8|37093.3|37057.3|0
1744179900000|2025-04-09 06:25:00|37128.8|37092.8|37021.8|36985.8|37137.3|37101.3|37018.8|36982.8|0
1744180200000|2025-04-09 06:30:00|37022.3|36986.3|37094.8|37058.8|37124.8|37088.8|37022.3|36986.3|0
1744180500000|2025-04-09 06:35:00|37094.3|37058.3|37100.8|37064.8|37148.3|37112.3|37074.8|37038.8|0
1744180800000|2025-04-09 06:40:00|37101.8|37065.8|37170.8|37134.8|37179.8|37143.8|37088.8|37052.8|0
1744181100000|2025-04-09 06:45:00|37174.8|37138.8|37113.8|37077.8|37202.3|37166.3|37100.8|37064.8|0
1744181400000|2025-04-09 06:50:00|37113.3|37077.3|37189.3|37153.3|37189.3|37153.3|37113.3|37077.3|0
1744181700000|2025-04-09 06:55:00|37188.3|37152.3|37202.3|37166.3|37247.8|37211.8|37148.3|37112.3|0
1744182000000|2025-04-09 07:00:00|37190.3|37154.3|37692.3|37656.3|38028.8|37992.8|37177.3|37141.3|0
1744182300000|2025-04-09 07:05:00|37712.8|37676.8|37550.8|37514.8|37763.8|37727.8|37481.3|37445.3|0
1744182600000|2025-04-09 07:10:00|37538.3|37502.3|37745.8|37709.8|37745.8|37709.8|37524.8|37488.8|0
1744182900000|2025-04-09 07:15:00|37756.3|37720.3|37615.8|37579.8|37773.8|37737.8|37611.3|37575.3|0
1744183200000|2025-04-09 07:20:00|37635.8|37599.8|37623.3|37587.3|37649.8|37613.8|37508.8|37472.8|0
1744183500000|2025-04-09 07:25:00|37624.8|37588.8|37648.8|37612.8|37683.3|37647.3|37600.3|37564.3|0
1744183800000|2025-04-09 07:30:00|37650.3|37614.3|37718.8|37682.8|37719.3|37683.3|37574.3|37538.3|0
1744184100000|2025-04-09 07:35:00|37718.3|37682.3|37749.8|37713.8|37766.8|37730.8|37691.8|37655.8|0
1744184400000|2025-04-09 07:40:00|37759.3|37723.3|37844.3|37808.3|37879.3|37843.3|37745.8|37709.8|0
1744184700000|2025-04-09 07:45:00|37845.8|37809.8|37820.8|37784.8|37867.8|37831.8|37776.8|37740.8|0
1744185000000|2025-04-09 07:50:00|37823.3|37787.3|37695.8|37659.8|37824.8|37788.8|37690.8|37654.8|0
1744185300000|2025-04-09 07:55:00|37688.3|37652.3|37757.3|37721.3|37799.8|37763.8|37688.3|37652.3|0
1744185600000|2025-04-09 08:00:00|37725.3|37689.3|37649.3|37613.3|37830.8|37794.8|37629.8|37593.8|0
1744185900000|2025-04-09 08:05:00|37642.8|37606.8|37520.8|37484.8|37642.8|37606.8|37483.8|37447.8|0
1744186200000|2025-04-09 08:10:00|37519.3|37483.3|37481.8|37445.8|37552.3|37516.3|37424.3|37388.3|0
1744186500000|2025-04-09 08:15:00|37480.8|37444.8|37548.3|37512.3|37556.8|37520.8|37472.8|37436.8|0
1744186800000|2025-04-09 08:20:00|37544.8|37508.8|37558.3|37522.3|37569.8|37533.8|37486.3|37450.3|0
1744187100000|2025-04-09 08:25:00|37565.3|37529.3|37434.8|37398.8|37588.3|37552.3|37434.8|37398.8|0
1744187400000|2025-04-09 08:30:00|37438.8|37402.8|37341.3|37305.3|37447.3|37411.3|37289.8|37253.8|0
1744187700000|2025-04-09 08:35:00|37341.8|37305.8|37438.8|37402.8|37479.8|37443.8|37331.3|37295.3|0
1744188000000|2025-04-09 08:40:00|37444.3|37408.3|37537.3|37501.3|37575.3|37539.3|37444.3|37408.3|0
1744188300000|2025-04-09 08:45:00|37542.8|37506.8|37552.3|37516.3|37596.8|37560.8|37522.8|37486.8|0
1744188600000|2025-04-09 08:50:00|37551.8|37515.8|37589.8|37553.8|37626.3|37590.3|37502.8|37466.8|0
1744188900000|2025-04-09 08:55:00|37590.8|37554.8|37659.8|37623.8|37680.8|37644.8|37577.8|37541.8|0
1744189200000|2025-04-09 09:00:00|37664.8|37628.8|37602.8|37566.8|37688.8|37652.8|37598.3|37562.3|0
1744189500000|2025-04-09 09:05:00|37602.3|37566.3|37649.3|37613.3|37649.3|37613.3|37569.3|37533.3|0
1744189800000|2025-04-09 09:10:00|37643.3|37607.3|37677.3|37641.3|37726.3|37690.3|37629.3|37593.3|0
1744190100000|2025-04-09 09:15:00|37665.8|37629.8|37670.3|37634.3|37714.3|37678.3|37634.3|37598.3|0
1744190400000|2025-04-09 09:20:00|37669.8|37633.8|37633.8|37597.8|37692.8|37656.8|37628.8|37592.8|0
1744190700000|2025-04-09 09:25:00|37622.3|37586.3|37642.8|37606.8|37676.3|37640.3|37580.8|37544.8|0
1744191000000|2025-04-09 09:30:00|37643.8|37607.8|37611.3|37575.3|37690.3|37654.3|37609.3|37573.3|0
1744191300000|2025-04-09 09:35:00|37611.8|37575.8|37576.3|37540.3|37636.3|37600.3|37554.8|37518.8|0
1744191600000|2025-04-09 09:40:00|37575.3|37539.3|37547.8|37511.8|37579.8|37543.8|37521.8|37485.8|0
1744191900000|2025-04-09 09:45:00|37546.3|37510.3|37439.3|37403.3|37551.8|37515.8|37437.3|37401.3|0
1744192200000|2025-04-09 09:50:00|37444.8|37408.8|37430.3|37394.3|37473.8|37437.8|37427.3|37391.3|0
1744192500000|2025-04-09 09:55:00|37431.8|37395.8|37484.8|37448.8|37514.8|37478.8|37431.8|37395.8|0
1744192800000|2025-04-09 10:00:00|37486.8|37450.8|37427.3|37391.3|37532.3|37496.3|37405.3|37369.3|0
1744193100000|2025-04-09 10:05:00|37427.8|37391.8|37449.8|37413.8|37449.8|37413.8|37374.3|37338.3|0
1744193400000|2025-04-09 10:10:00|37448.8|37412.8|37476.8|37440.8|37491.3|37455.3|37401.8|37365.8|0
1744193700000|2025-04-09 10:15:00|37475.3|37439.3|37341.8|37305.8|37482.8|37446.8|37341.8|37305.8|0
1744194000000|2025-04-09 10:20:00|37337.3|37301.3|37259.3|37223.3|37338.3|37302.3|37248.8|37212.8|0
1744194300000|2025-04-09 10:25:00|37260.8|37224.8|37317.8|37281.8|37354.3|37318.3|37242.3|37206.3|0
1744194600000|2025-04-09 10:30:00|37304.3|37268.3|37238.3|37202.3|37336.8|37300.8|37220.8|37184.8|0
1744194900000|2025-04-09 10:35:00|37246.8|37210.8|37288.3|37252.3|37298.3|37262.3|37217.3|37181.3|0
1744195200000|2025-04-09 10:40:00|37293.8|37257.8|37363.8|37327.8|37397.3|37361.3|37293.3|37257.3|0
1744195500000|2025-04-09 10:45:00|37362.8|37326.8|37456.3|37420.3|37486.3|37450.3|37335.8|37299.8|0
1744195800000|2025-04-09 10:50:00|37454.8|37418.8|37525.8|37489.8|37557.8|37521.8|37451.8|37415.8|0
1744196100000|2025-04-09 10:55:00|37524.3|37488.3|37381.8|37345.8|37613.3|37577.3|37349.3|37313.3|0
1744196400000|2025-04-09 11:00:00|37375.8|37339.8|36989.8|36953.8|37375.8|37339.8|36909.3|36873.3|0
1744196700000|2025-04-09 11:05:00|36993.3|36957.3|36983.3|36947.3|37099.3|37063.3|36942.3|36906.3|0
1744197000000|2025-04-09 11:10:00|36979.3|36943.3|37095.8|37059.8|37095.8|37059.8|36967.3|36931.3|0
1744197300000|2025-04-09 11:15:00|37107.8|37071.8|37160.3|37124.3|37221.8|37185.8|37052.3|37016.3|0
1744197600000|2025-04-09 11:20:00|37154.8|37118.8|37127.3|37091.3|37178.8|37142.8|37054.8|37018.8|0
1744197900000|2025-04-09 11:25:00|37118.8|37082.8|37109.3|37073.3|37178.3|37142.3|37097.8|37061.8|0
1744198200000|2025-04-09 11:30:00|37114.3|37078.3|36979.8|36943.8|37129.3|37093.3|36963.8|36927.8|0
1744198500000|2025-04-09 11:35:00|36978.3|36942.3|36870.8|36834.8|37003.8|36967.8|36861.8|36825.8|0
1744198800000|2025-04-09 11:40:00|36870.3|36834.3|36843.8|36807.8|36895.3|36859.3|36790.8|36754.8|0
1744199100000|2025-04-09 11:45:00|36836.8|36800.8|37063.8|37027.8|37263.8|37227.8|36806.3|36770.3|0
1744199400000|2025-04-09 11:50:00|37060.8|37024.8|36946.3|36910.3|37070.3|37034.3|36917.8|36881.8|0
1744199700000|2025-04-09 11:55:00|36953.3|36917.3|36949.8|36913.8|37003.8|36967.8|36909.3|36873.3|0
1744200000000|2025-04-09 12:00:00|36946.8|36910.8|36939.3|36903.3|36971.8|36935.8|36836.8|36800.8|0
1744200300000|2025-04-09 12:05:00|36941.8|36905.8|36937.8|36901.8|36966.3|36930.3|36858.8|36822.8|0
1744200600000|2025-04-09 12:10:00|36935.3|36899.3|36975.3|36939.3|37003.8|36967.8|36912.8|36876.8|0
1744200900000|2025-04-09 12:15:00|36975.8|36939.8|36926.3|36890.3|36990.3|36954.3|36897.3|36861.3|0
1744201200000|2025-04-09 12:20:00|36931.3|36895.3|36788.8|36752.8|36938.3|36902.3|36787.3|36751.3|0
1744201500000|2025-04-09 12:25:00|36792.3|36756.3|36787.8|36751.8|36826.3|36790.3|36757.8|36721.8|0
1744201800000|2025-04-09 12:30:00|36787.3|36751.3|36817.8|36781.8|36878.3|36842.3|36744.3|36708.3|0
1744202100000|2025-04-09 12:35:00|36820.3|36784.3|36832.3|36796.3|36848.8|36812.8|36770.8|36734.8|0
1744202400000|2025-04-09 12:40:00|36837.3|36801.3|36948.8|36912.8|36959.3|36923.3|36818.8|36782.8|0
1744202700000|2025-04-09 12:45:00|36947.8|36911.8|37002.8|36966.8|37040.8|37004.8|36919.8|36883.8|0
1744203000000|2025-04-09 12:50:00|37006.3|36970.3|37130.8|37094.8|37130.8|37094.8|36999.3|36963.3|0
1744203300000|2025-04-09 12:55:00|37136.8|37100.8|37093.3|37057.3|37232.3|37196.3|37079.3|37043.3|0
1744203600000|2025-04-09 13:00:00|37093.8|37057.8|37242.8|37206.8|37286.3|37250.3|37093.8|37057.8|0
1744203900000|2025-04-09 13:05:00|37238.3|37202.3|37259.3|37223.3|37464.8|37428.8|37224.8|37188.8|0
1744204200000|2025-04-09 13:10:00|37271.3|37235.3|37255.8|37219.8|37297.3|37261.3|37231.8|37195.8|0
1744204500000|2025-04-09 13:15:00|37252.3|37216.3|37393.3|37357.3|37445.3|37409.3|37231.8|37195.8|0
1744204800000|2025-04-09 13:20:00|37392.3|37356.3|37316.3|37280.3|37392.8|37356.8|37281.8|37245.8|0
1744205100000|2025-04-09 13:25:00|37313.8|37277.8|37221.8|37185.8|37329.8|37293.8|37216.3|37180.3|0
1744205400000|2025-04-09 13:30:00|37217.8|37181.8|37442.3|37406.3|37538.8|37502.8|37217.8|37181.8|0
1744205700000|2025-04-09 13:35:00|37435.8|37399.8|37742.3|37706.3|37742.3|37706.3|37366.3|37330.3|0
1744206000000|2025-04-09 13:40:00|37758.8|37722.8|37627.3|37591.3|37881.3|37845.3|37594.8|37558.8|0
1744206300000|2025-04-09 13:45:00|37631.8|37595.8|37694.8|37658.8|37694.8|37658.8|37473.8|37437.8|0
1744206600000|2025-04-09 13:50:00|37691.8|37655.8|37818.3|37782.3|37837.8|37801.8|37657.3|37621.3|0
1744206900000|2025-04-09 13:55:00|37814.8|37778.8|37810.3|37774.3|37890.8|37854.8|37763.3|37727.3|0
1744207200000|2025-04-09 14:00:00|37817.3|37781.3|37953.3|37917.3|38033.3|37997.3|37817.3|37781.3|0
1744207500000|2025-04-09 14:05:00|37944.3|37908.3|37715.3|37679.3|37955.3|37919.3|37664.3|37628.3|0
1744207800000|2025-04-09 14:10:00|37714.8|37678.8|37627.8|37591.8|37819.8|37783.8|37591.8|37555.8|0
1744208100000|2025-04-09 14:15:00|37631.8|37595.8|37715.3|37679.3|37733.3|37697.3|37614.8|37578.8|0
1744208400000|2025-04-09 14:20:00|37717.8|37681.8|37713.8|37677.8|37786.8|37750.8|37555.8|37519.8|0
1744208700000|2025-04-09 14:25:00|37707.8|37671.8|37735.8|37699.8|37756.3|37720.3|37590.3|37554.3|0
1744209000000|2025-04-09 14:30:00|37735.3|37699.3|37853.8|37817.8|37895.8|37859.8|37703.3|37667.3|0
1744209300000|2025-04-09 14:35:00|37859.8|37823.8|37714.3|37678.3|37861.8|37825.8|37697.8|37661.8|0
1744209600000|2025-04-09 14:40:00|37712.8|37676.8|37605.8|37569.8|37712.8|37676.8|37597.8|37561.8|0
1744209900000|2025-04-09 14:45:00|37607.3|37571.3|37560.8|37524.8|37766.3|37730.3|37542.3|37506.3|0
1744210200000|2025-04-09 14:50:00|37559.3|37523.3|37442.8|37406.8|37594.3|37558.3|37378.3|37342.3|0
1744210500000|2025-04-09 14:55:00|37432.8|37396.8|37346.3|37310.3|37470.8|37434.8|37335.8|37299.8|0
1744210800000|2025-04-09 15:00:00|37344.8|37308.8|37517.8|37481.8|37520.8|37484.8|37342.3|37306.3|0
1744211100000|2025-04-09 15:05:00|37515.3|37479.3|37565.3|37529.3|37655.3|37619.3|37476.8|37440.8|0
1744211400000|2025-04-09 15:10:00|37568.8|37532.8|37577.8|37541.8|37638.3|37602.3|37532.3|37496.3|0
1744211700000|2025-04-09 15:15:00|37581.8|37545.8|37732.3|37696.3|37757.8|37721.8|37581.8|37545.8|0
1744212000000|2025-04-09 15:20:00|37735.8|37699.8|37794.3|37758.3|37822.3|37786.3|37721.3|37685.3|0
1744212300000|2025-04-09 15:25:00|37793.3|37757.3|37751.3|37715.3|37820.8|37784.8|37737.8|37701.8|0
1744212600000|2025-04-09 15:30:00|37752.3|37716.3|37692.8|37656.8|37848.3|37812.3|37667.8|37631.8|0
1744212900000|2025-04-09 15:35:00|37687.8|37651.8|37592.8|37556.8|37718.8|37682.8|37587.3|37551.3|0
1744213200000|2025-04-09 15:40:00|37590.3|37554.3|37517.3|37481.3|37621.3|37585.3|37496.3|37460.3|0
1744213500000|2025-04-09 15:45:00|37523.3|37487.3|37689.8|37653.8|37783.8|37747.8|37523.3|37487.3|0
1744213800000|2025-04-09 15:50:00|37684.8|37648.8|37655.3|37619.3|37739.8|37703.8|37647.3|37611.3|0
1744214100000|2025-04-09 15:55:00|37649.8|37613.8|37579.3|37543.3|37662.3|37626.3|37543.8|37507.8|0
1744214400000|2025-04-09 16:00:00|37579.8|37543.8|37559.8|37523.8|37613.8|37577.8|37488.3|37452.3|0
1744214700000|2025-04-09 16:05:00|37563.3|37527.3|37683.8|37647.8|37689.3|37653.3|37543.8|37507.8|0
1744215000000|2025-04-09 16:10:00|37684.8|37648.8|37821.3|37785.3|37864.8|37828.8|37655.8|37619.8|0
1744215300000|2025-04-09 16:15:00|37823.8|37787.8|37858.3|37822.3|37873.8|37837.8|37810.8|37774.8|0
1744215600000|2025-04-09 16:20:00|37856.3|37820.3|37826.8|37790.8|37874.3|37838.3|37812.3|37776.3|0
1744215900000|2025-04-09 16:25:00|37822.3|37786.3|37810.8|37774.8|37906.3|37870.3|37803.8|37767.8|0
1744216200000|2025-04-09 16:30:00|37816.8|37780.8|37868.3|37832.3|37881.3|37845.3|37776.3|37740.3|0
1744216500000|2025-04-09 16:35:00|37872.3|37836.3|37874.3|37838.3|37916.8|37880.8|37827.3|37791.3|0
1744216800000|2025-04-09 16:40:00|37877.3|37841.3|37845.3|37809.3|37883.3|37847.3|37813.3|37777.3|0
1744217100000|2025-04-09 16:45:00|37850.8|37814.8|37923.8|37887.8|37923.8|37887.8|37813.8|37777.8|0
1744217400000|2025-04-09 16:50:00|37926.3|37890.3|37976.3|37940.3|37989.3|37953.3|37876.3|37840.3|0
1744217700000|2025-04-09 16:55:00|37979.8|37943.8|37957.8|37921.8|38049.8|38013.8|37940.8|37904.8|0
1744218000000|2025-04-09 17:00:00|37956.3|37920.3|38252.3|38216.3|38252.3|38216.3|37944.8|37908.8|0
1744218300000|2025-04-09 17:05:00|38243.3|38207.3|37978.3|37942.3|38243.3|38207.3|37968.8|37932.8|0
1744218600000|2025-04-09 17:10:00|37981.3|37945.3|37976.3|37940.3|37994.3|37958.3|37893.3|37857.3|0
1744218900000|2025-04-09 17:15:00|37990.8|37954.8|38705.3|38669.3|38768.3|38732.3|37681.3|37645.3|0
1744219200000|2025-04-09 17:20:00|38730.3|38694.3|39548.3|39512.3|39579.3|39543.3|38424.8|38388.8|0
1744219500000|2025-04-09 17:25:00|39540.8|39504.8|39545.8|39509.8|40192.8|40156.8|39498.3|39462.3|0
1744219800000|2025-04-09 17:30:00|39612.8|39576.8|40057.3|40021.3|40060.3|40024.3|39508.8|39472.8|0
1744220100000|2025-04-09 17:35:00|40061.3|40025.3|39686.3|39650.3|40358.3|40322.3|39686.3|39650.3|0
1744220400000|2025-04-09 17:40:00|39692.8|39656.8|39603.8|39567.8|39820.3|39784.3|39504.8|39468.8|0
1744220700000|2025-04-09 17:45:00|39616.3|39580.3|39910.3|39874.3|40067.3|40031.3|39605.3|39569.3|0
1744221000000|2025-04-09 17:50:00|39919.3|39883.3|39927.8|39891.8|40006.3|39970.3|39730.3|39694.3|0
1744221300000|2025-04-09 17:55:00|39925.3|39889.3|40175|40139|40228.7|40192.7|39796.8|39760.8|0
1744221600000|2025-04-09 18:00:00|40212.5|40176.5|40264.5|40228.5|40374|40338|40094|40058|0
1744221900000|2025-04-09 18:05:00|40273|40237|40089|40053|40316|40280|39928.5|39892.5|0
1744222200000|2025-04-09 18:10:00|40081.5|40045.5|40150|40114|40274.5|40238.5|40036|40000|0
1744222500000|2025-04-09 18:15:00|40156.5|40120.5|40176.7|40140.7|40386.7|40350.7|40057|40021|0
1744222800000|2025-04-09 18:20:00|40169.9|40133.9|40300.9|40264.9|40365.4|40329.4|40095.9|40059.9|0
1744223100000|2025-04-09 18:25:00|40310.4|40274.4|40377.4|40341.4|40459.9|40423.9|40260.4|40224.4|0
1744223400000|2025-04-09 18:30:00|40379.4|40343.4|40230.4|40194.4|40492.4|40456.4|40170.4|40134.4|0
1744223700000|2025-04-09 18:35:00|40241.4|40205.4|40258.4|40222.4|40363.9|40327.9|40215.4|40179.4|0
1744224000000|2025-04-09 18:40:00|40255.4|40219.4|39982.9|39946.9|40270.9|40234.9|39977.4|39941.4|0
1744224300000|2025-04-09 18:45:00|40004.4|39968.4|40100.9|40064.9|40160.4|40124.4|39896.9|39860.9|0
1744224600000|2025-04-09 18:50:00|40096.4|40060.4|40006.4|39970.4|40210.9|40174.9|39966.9|39930.9|0
1744224900000|2025-04-09 18:55:00|39998.4|39962.4|39865.9|39829.9|40035.9|39999.9|39844.9|39808.9|0
1744225200000|2025-04-09 19:00:00|39854.4|39818.4|40116.9|40080.9|40125.4|40089.4|39800.9|39764.9|0
1744225500000|2025-04-09 19:05:00|40110.4|40074.4|40151.9|40115.9|40178.4|40142.4|40042.9|40006.9|0
1744225800000|2025-04-09 19:10:00|40156.4|40120.4|40299.9|40263.9|40331.4|40295.4|40147.9|40111.9|0
1744226100000|2025-04-09 19:15:00|40306.9|40270.9|40317.4|40281.4|40345.4|40309.4|40204.9|40168.9|0
1744226400000|2025-04-09 19:20:00|40323.9|40287.9|40405.9|40369.9|40439.9|40403.9|40304.9|40268.9|0
1744226700000|2025-04-09 19:25:00|40417.4|40381.4|40438.4|40402.4|40529.4|40493.4|40374.4|40338.4|0
1744227000000|2025-04-09 19:30:00|40437.9|40401.9|40503.4|40467.4|40594.9|40558.9|40422.4|40386.4|0
1744227300000|2025-04-09 19:35:00|40511.4|40475.4|40445.4|40409.4|40512.4|40476.4|40327.9|40291.9|0
1744227600000|2025-04-09 19:40:00|40441.9|40405.9|40478.4|40442.4|40493.4|40457.4|40417.4|40381.4|0
1744227900000|2025-04-09 19:45:00|40486.9|40450.9|40560.9|40524.9|40562.9|40526.9|40402.9|40366.9|0
1744228200000|2025-04-09 19:50:00|40610.9|40574.9|40606.4|40570.4|40807.9|40771.9|40605.4|40569.4|0
1744228500000|2025-04-09 19:55:00|40649.4|40613.4|40594.9|40558.9|40701.4|40665.4|40500.9|40464.9|0
1744228800000|2025-04-09 20:00:00|40617.2|40581.2|40593.2|40557.2|40717.2|40681.2|40589.2|40553.2|0
1744229100000|2025-04-09 20:05:00|40590.2|40554.2|40692.2|40656.2|40739.2|40703.2|40568.2|40532.2|0
1744229400000|2025-04-09 20:10:00|40691.2|40655.2|40574.2|40538.2|40691.2|40655.2|40561.2|40525.2|0
1744229700000|2025-04-09 20:15:00|40571.2|40535.2|40661.2|40625.2|40677.2|40641.2|40571.2|40535.2|0
1744230000000|2025-04-09 20:20:00|40662.2|40626.2|40677.2|40641.2|40692.2|40656.2|40660.2|40624.2|0
1744230300000|2025-04-09 20:25:00|40685.2|40649.2|40715.2|40679.2|40718.2|40682.2|40685.2|40649.2|0
1744230600000|2025-04-09 20:30:00|40712.2|40676.2|40744.2|40708.2|40747.2|40711.2|40669.2|40633.2|0
1744230900000|2025-04-09 20:35:00|40743.2|40707.2|40744.2|40708.2|40748.2|40712.2|40719.2|40683.2|0
1744231200000|2025-04-09 20:40:00|40747.2|40711.2|40753.2|40717.2|40766.2|40730.2|40731.2|40695.2|0
1744231500000|2025-04-09 20:45:00|40746.2|40710.2|40769.2|40733.2|40771.2|40735.2|40735.2|40699.2|0
1744231800000|2025-04-09 20:50:00|40772.2|40736.2|40804.2|40768.2|40820.2|40784.2|40763.2|40727.2|0
1744232100000|2025-04-09 20:55:00|40806.2|40770.2|40788.8|40752.8|40824.2|40788.2|40780.2|40744.2|0
1744232400000|2025-04-09 21:00:00|40796.9|40760.9|40802.5|40766.5|40806.3|40770.3|40792.6|40756.6|0
1744232700000|2025-04-09 21:05:00|40803.6|40767.6|40802.1|40766.1|40804.5|40768.5|40795.9|40759.9|0
1744233000000|2025-04-09 21:10:00|40801.1|40765.1|40813.8|40777.8|40820.5|40784.5|40800|40764|0
1744233300000|2025-04-09 21:15:00|40813.7|40777.7|40816.6|40780.6|40821|40785|40810.8|40774.8|0
1744233600000|2025-04-09 21:20:00|40816.5|40780.5|40797.1|40761.1|40816.5|40780.5|40797.1|40761.1|0
1744233900000|2025-04-09 21:25:00|40800|40764|40769.9|40733.9|40800|40764|40769.6|40733.6|0
1744234200000|2025-04-09 21:30:00|40770.1|40734.1|40751.6|40715.6|40773.6|40737.6|40751.6|40715.6|0
1744234500000|2025-04-09 21:35:00|40750.1|40714.1|40724.1|40688.1|40750.4|40714.4|40718.3|40682.3|0
1744234800000|2025-04-09 21:40:00|40719.7|40683.7|40735.6|40699.6|40745|40709|40711.8|40675.8|0
1744235100000|2025-04-09 21:45:00|40736|40700|40728.8|40692.8|40740.3|40704.3|40725.1|40689.1|0
1744235400000|2025-04-09 21:50:00|40728.7|40692.7|40714.8|40678.8|40735.6|40699.6|40707.5|40671.5|0
1744235700000|2025-04-09 21:55:00|40714.7|40678.7|40712.1|40676.1|40716.2|40680.2|40701.2|40665.2|0
1744236000000|2025-04-09 22:00:00|40743.8|40707.8|40701.8|40665.8|40786.3|40750.3|40685.3|40649.3|0
1744236300000|2025-04-09 22:05:00|40704.3|40668.3|40731.8|40695.8|40740.8|40704.8|40695.3|40659.3|0
1744236600000|2025-04-09 22:10:00|40732.8|40696.8|40818.3|40782.3|40825.8|40789.8|40730.3|40694.3|0
1744236900000|2025-04-09 22:15:00|40817.8|40781.8|40823.3|40787.3|40833.8|40797.8|40801.3|40765.3|0
1744237200000|2025-04-09 22:20:00|40822.8|40786.8|40835.8|40799.8|40843.8|40807.8|40797.8|40761.8|0
1744237500000|2025-04-09 22:25:00|40840.8|40804.8|40863.3|40827.3|40866.3|40830.3|40835.3|40799.3|0
1744237800000|2025-04-09 22:30:00|40862.3|40826.3|40853.8|40817.8|40862.8|40826.8|40813.3|40777.3|0
1744238100000|2025-04-09 22:35:00|40854.3|40818.3|40868.3|40832.3|40868.3|40832.3|40835.8|40799.8|0
1744238400000|2025-04-09 22:40:00|40867.8|40831.8|40898.8|40862.8|40898.8|40862.8|40860.3|40824.3|0
1744238700000|2025-04-09 22:45:00|40898.3|40862.3|40892.3|40856.3|40905.8|40869.8|40848.3|40812.3|0
1744239000000|2025-04-09 22:50:00|40891.8|40855.8|40879.3|40843.3|40901.3|40865.3|40879.3|40843.3|0
1744239300000|2025-04-09 22:55:00|40879.8|40843.8|40881.8|40845.8|40893.8|40857.8|40864.3|40828.3|0
1744239600000|2025-04-09 23:00:00|40882.3|40846.3|40865.3|40829.3|40941.3|40905.3|40854.3|40818.3|0
1744239900000|2025-04-09 23:05:00|40864.8|40828.8|40888.8|40852.8|40896.8|40860.8|40862.8|40826.8|0
1744240200000|2025-04-09 23:10:00|40887.3|40851.3|40862.8|40826.8|40891.3|40855.3|40843.8|40807.8|0
1744240500000|2025-04-09 23:15:00|40860.8|40824.8|40889.3|40853.3|40901.8|40865.8|40860.8|40824.8|0
1744240800000|2025-04-09 23:20:00|40890.8|40854.8|40866.3|40830.3|40894.3|40858.3|40857.3|40821.3|0
1744241100000|2025-04-09 23:25:00|40867.8|40831.8|40881.3|40845.3|40893.3|40857.3|40865.8|40829.8|0
1744241400000|2025-04-09 23:30:00|40892.3|40856.3|40892.8|40856.8|40913.3|40877.3|40879.3|40843.3|0
1744241700000|2025-04-09 23:35:00|40891.8|40855.8|40887.3|40851.3|40910.8|40874.8|40884.3|40848.3|0
1744242000000|2025-04-09 23:40:00|40887.8|40851.8|40903.8|40867.8|40911.8|40875.8|40875.3|40839.3|0
1744242300000|2025-04-09 23:45:00|40908.3|40872.3|40890.8|40854.8|40925.8|40889.8|40879.3|40843.3|0
1744242600000|2025-04-09 23:50:00|40891.3|40855.3|40892.3|40856.3|40901.8|40865.8|40866.3|40830.3|0
1744242900000|2025-04-09 23:55:00|40892.8|40856.8|40901.8|40865.8|40913.8|40877.8|40879.8|40843.8|0
1744243200000|2025-04-10 00:00:00|40895.8|40859.8|40911.3|40875.3|40927.3|40891.3|40861.3|40825.3|0
1744243500000|2025-04-10 00:05:00|40912.3|40876.3|40859.8|40823.8|40915.8|40879.8|40859.8|40823.8|0
1744243800000|2025-04-10 00:10:00|40862.3|40826.3|40868.8|40832.8|40875.3|40839.3|40836.8|40800.8|0
1744244100000|2025-04-10 00:15:00|40868.3|40832.3|40856.3|40820.3|40898.3|40862.3|40841.8|40805.8|0
1744244400000|2025-04-10 00:20:00|40856.8|40820.8|40831.8|40795.8|40864.3|40828.3|40826.3|40790.3|0
1744244700000|2025-04-10 00:25:00|40830.8|40794.8|40805.8|40769.8|40835.3|40799.3|40790.8|40754.8|0
1744245000000|2025-04-10 00:30:00|40809.3|40773.3|40784.3|40748.3|40809.8|40773.8|40769.3|40733.3|0
1744245300000|2025-04-10 00:35:00|40784.8|40748.8|40764.8|40728.8|40785.3|40749.3|40720.8|40684.8|0
1744245600000|2025-04-10 00:40:00|40764.3|40728.3|40734.8|40698.8|40776.8|40740.8|40694.8|40658.8|0
1744245900000|2025-04-10 00:45:00|40734.3|40698.3|40722.8|40686.8|40754.3|40718.3|40717.3|40681.3|0
1744246200000|2025-04-10 00:50:00|40723.8|40687.8|40784.3|40748.3|40784.3|40748.3|40721.3|40685.3|0
1744246500000|2025-04-10 00:55:00|40785.8|40749.8|40810.8|40774.8|40818.3|40782.3|40777.3|40741.3|0
1744246800000|2025-04-10 01:00:00|40797.8|40761.8|40774.3|40738.3|40858.8|40822.8|40768.8|40732.8|0
1744247100000|2025-04-10 01:05:00|40773.8|40737.8|40739.3|40703.3|40787.8|40751.8|40734.3|40698.3|0
1744247400000|2025-04-10 01:10:00|40741.8|40705.8|40682.3|40646.3|40766.8|40730.8|40677.8|40641.8|0
1744247700000|2025-04-10 01:15:00|40683.8|40647.8|40682.3|40646.3|40698.8|40662.8|40651.8|40615.8|0
1744248000000|2025-04-10 01:20:00|40682.8|40646.8|40641.3|40605.3|40686.8|40650.8|40636.3|40600.3|0
1744248300000|2025-04-10 01:25:00|40640.3|40604.3|40587.3|40551.3|40642.8|40606.8|40587.3|40551.3|0
1744248600000|2025-04-10 01:30:00|40589.8|40553.8|40605.3|40569.3|40641.3|40605.3|40586.3|40550.3|0
1744248900000|2025-04-10 01:35:00|40606.3|40570.3|40610.8|40574.8|40636.8|40600.8|40595.8|40559.8|0
1744249200000|2025-04-10 01:40:00|40610.3|40574.3|40630.8|40594.8|40648.8|40612.8|40604.3|40568.3|0
1744249500000|2025-04-10 01:45:00|40629.8|40593.8|40646.8|40610.8|40647.8|40611.8|40613.8|40577.8|0
1744249800000|2025-04-10 01:50:00|40647.8|40611.8|40678.8|40642.8|40686.3|40650.3|40636.8|40600.8|0
1744250100000|2025-04-10 01:55:00|40677.3|40641.3|40662.8|40626.8|40679.8|40643.8|40647.8|40611.8|0
1744250400000|2025-04-10 02:00:00|40662.3|40626.3|40638.8|40602.8|40671.8|40635.8|40627.3|40591.3|0
1744250700000|2025-04-10 02:05:00|40637.8|40601.8|40613.8|40577.8|40637.8|40601.8|40604.3|40568.3|0
1744251000000|2025-04-10 02:10:00|40617.8|40581.8|40648.8|40612.8|40649.3|40613.3|40611.3|40575.3|0
1744251300000|2025-04-10 02:15:00|40649.3|40613.3|40675.8|40639.8|40679.8|40643.8|40648.3|40612.3|0
1744251600000|2025-04-10 02:20:00|40675.3|40639.3|40659.3|40623.3|40679.3|40643.3|40658.8|40622.8|0
1744251900000|2025-04-10 02:25:00|40659.8|40623.8|40623.3|40587.3|40661.3|40625.3|40612.8|40576.8|0
1744252200000|2025-04-10 02:30:00|40624.3|40588.3|40622.3|40586.3|40654.8|40618.8|40617.3|40581.3|0
1744252500000|2025-04-10 02:35:00|40624.3|40588.3|40636.3|40600.3|40644.3|40608.3|40620.3|40584.3|0
1744252800000|2025-04-10 02:40:00|40635.8|40599.8|40597.3|40561.3|40640.3|40604.3|40592.8|40556.8|0
1744253100000|2025-04-10 02:45:00|40597.8|40561.8|40605.3|40569.3|40611.8|40575.8|40581.3|40545.3|0
1744253400000|2025-04-10 02:50:00|40605.8|40569.8|40612.3|40576.3|40621.3|40585.3|40604.3|40568.3|0
1744253700000|2025-04-10 02:55:00|40611.8|40575.8|40590.8|40554.8|40619.8|40583.8|40586.8|40550.8|0
1744254000000|2025-04-10 03:00:00|40590.3|40554.3|40554.3|40518.3|40593.8|40557.8|40551.8|40515.8|0
1744254300000|2025-04-10 03:05:00|40555.8|40519.8|40584.3|40548.3|40595.3|40559.3|40550.8|40514.8|0
1744254600000|2025-04-10 03:10:00|40583.8|40547.8|40599.8|40563.8|40623.8|40587.8|40571.3|40535.3|0
1744254900000|2025-04-10 03:15:00|40599.3|40563.3|40548.3|40512.3|40603.3|40567.3|40547.3|40511.3|0
1744255200000|2025-04-10 03:20:00|40547.8|40511.8|40516.8|40480.8|40555.8|40519.8|40490.3|40454.3|0
1744255500000|2025-04-10 03:25:00|40516.3|40480.3|40501.8|40465.8|40528.8|40492.8|40495.8|40459.8|0
1744255800000|2025-04-10 03:30:00|40501.3|40465.3|40492.8|40456.8|40520.8|40484.8|40492.8|40456.8|0
1744256100000|2025-04-10 03:35:00|40491.8|40455.8|40536.8|40500.8|40537.3|40501.3|40491.8|40455.8|0
1744256400000|2025-04-10 03:40:00|40538.8|40502.8|40527.3|40491.3|40546.8|40510.8|40504.3|40468.3|0
1744256700000|2025-04-10 03:45:00|40530.3|40494.3|40549.8|40513.8|40560.3|40524.3|40526.3|40490.3|0
1744257000000|2025-04-10 03:50:00|40551.8|40515.8|40579.8|40543.8|40597.3|40561.3|40545.8|40509.8|0
1744257300000|2025-04-10 03:55:00|40579.3|40543.3|40597.3|40561.3|40609.3|40573.3|40576.8|40540.8|0
1744257600000|2025-04-10 04:00:00|40596.8|40560.8|40568.8|40532.8|40604.3|40568.3|40553.8|40517.8|0
1744257900000|2025-04-10 04:05:00|40568.3|40532.3|40511.8|40475.8|40569.3|40533.3|40511.8|40475.8|0
1744258200000|2025-04-10 04:10:00|40514.8|40478.8|40505.8|40469.8|40527.3|40491.3|40477.3|40441.3|0
1744258500000|2025-04-10 04:15:00|40506.3|40470.3|40535.3|40499.3|40535.3|40499.3|40506.3|40470.3|0
1744258800000|2025-04-10 04:20:00|40537.8|40501.8|40542.8|40506.8|40552.8|40516.8|40532.3|40496.3|0
1744259100000|2025-04-10 04:25:00|40544.3|40508.3|40520.3|40484.3|40549.3|40513.3|40512.8|40476.8|0
1744259400000|2025-04-10 04:30:00|40522.8|40486.8|40514.8|40478.8|40528.8|40492.8|40507.8|40471.8|0
1744259700000|2025-04-10 04:35:00|40515.3|40479.3|40512.3|40476.3|40526.8|40490.8|40504.3|40468.3|0
1744260000000|2025-04-10 04:40:00|40513.3|40477.3|40513.3|40477.3|40530.8|40494.8|40510.8|40474.8|0
1744260300000|2025-04-10 04:45:00|40513.8|40477.8|40548.3|40512.3|40551.8|40515.8|40494.8|40458.8|0
1744260600000|2025-04-10 04:50:00|40547.3|40511.3|40537.8|40501.8|40549.8|40513.8|40528.8|40492.8|0
1744260900000|2025-04-10 04:55:00|40537.3|40501.3|40498.3|40462.3|40537.3|40501.3|40495.8|40459.8|0
1744261200000|2025-04-10 05:00:00|40497.8|40461.8|40508.3|40472.3|40510.8|40474.8|40481.8|40445.8|0
1744261500000|2025-04-10 05:05:00|40508.8|40472.8|40465.8|40429.8|40517.8|40481.8|40456.8|40420.8|0
1744261800000|2025-04-10 05:10:00|40469.3|40433.3|40452.8|40416.8|40478.3|40442.3|40448.8|40412.8|0
1744262100000|2025-04-10 05:15:00|40450.8|40414.8|40477.3|40441.3|40492.3|40456.3|40438.3|40402.3|0
1744262400000|2025-04-10 05:20:00|40477.8|40441.8|40496.3|40460.3|40504.8|40468.8|40471.3|40435.3|0
1744262700000|2025-04-10 05:25:00|40496.8|40460.8|40508.3|40472.3|40525.3|40489.3|40494.3|40458.3|0
1744263000000|2025-04-10 05:30:00|40509.8|40473.8|40479.8|40443.8|40523.3|40487.3|40474.8|40438.8|0
1744263300000|2025-04-10 05:35:00|40479.3|40443.3|40482.8|40446.8|40500.3|40464.3|40461.8|40425.8|0
1744263600000|2025-04-10 05:40:00|40484.8|40448.8|40467.8|40431.8|40508.3|40472.3|40465.3|40429.3|0
1744263900000|2025-04-10 05:45:00|40467.3|40431.3|40493.8|40457.8|40496.3|40460.3|40461.3|40425.3|0
1744264200000|2025-04-10 05:50:00|40493.3|40457.3|40602.3|40566.3|40602.3|40566.3|40487.3|40451.3|0
1744264500000|2025-04-10 05:55:00|40600.3|40564.3|40591.3|40555.3|40606.3|40570.3|40567.8|40531.8|0
1744264800000|2025-04-10 06:00:00|40592.3|40556.3|40580.3|40544.3|40649.3|40613.3|40561.8|40525.8|0
1744265100000|2025-04-10 06:05:00|40578.3|40542.3|40565.3|40529.3|40598.8|40562.8|40564.3|40528.3|0
1744265400000|2025-04-10 06:10:00|40565.8|40529.8|40549.8|40513.8|40593.8|40557.8|40546.8|40510.8|0
1744265700000|2025-04-10 06:15:00|40546.3|40510.3|40548.8|40512.8|40582.3|40546.3|40534.3|40498.3|0
1744266000000|2025-04-10 06:20:00|40550.3|40514.3|40587.8|40551.8|40597.8|40561.8|40506.8|40470.8|0
1744266300000|2025-04-10 06:25:00|40586.8|40550.8|40561.3|40525.3|40595.3|40559.3|40539.3|40503.3|0
1744266600000|2025-04-10 06:30:00|40559.3|40523.3|40589.8|40553.8|40612.3|40576.3|40542.8|40506.8|0
1744266900000|2025-04-10 06:35:00|40589.3|40553.3|40611.8|40575.8|40611.8|40575.8|40584.3|40548.3|0
1744267200000|2025-04-10 06:40:00|40610.8|40574.8|40544.3|40508.3|40610.8|40574.8|40527.3|40491.3|0
1744267500000|2025-04-10 06:45:00|40544.8|40508.8|40505.3|40469.3|40546.8|40510.8|40478.3|40442.3|0
1744267800000|2025-04-10 06:50:00|40504.8|40468.8|40570.8|40534.8|40574.8|40538.8|40493.3|40457.3|0
1744268100000|2025-04-10 06:55:00|40573.3|40537.3|40575.3|40539.3|40619.8|40583.8|40565.3|40529.3|0
1744268400000|2025-04-10 07:00:00|40584.3|40548.3|40615.3|40579.3|40638.8|40602.8|40540.3|40504.3|0
1744268700000|2025-04-10 07:05:00|40613.3|40577.3|40598.3|40562.3|40635.8|40599.8|40586.8|40550.8|0
1744269000000|2025-04-10 07:10:00|40609.3|40573.3|40586.3|40550.3|40709.3|40673.3|40581.8|40545.8|0
1744269300000|2025-04-10 07:15:00|40584.8|40548.8|40535.8|40499.8|40586.3|40550.3|40519.3|40483.3|0
1744269600000|2025-04-10 07:20:00|40536.8|40500.8|40516.8|40480.8|40548.8|40512.8|40486.3|40450.3|0
1744269900000|2025-04-10 07:25:00|40518.3|40482.3|40422.3|40386.3|40522.8|40486.8|40413.8|40377.8|0
1744270200000|2025-04-10 07:30:00|40426.3|40390.3|40289.3|40253.3|40432.3|40396.3|40279.3|40243.3|0
1744270500000|2025-04-10 07:35:00|40290.3|40254.3|40189.3|40153.3|40304.3|40268.3|40189.3|40153.3|0
1744270800000|2025-04-10 07:40:00|40194.8|40158.8|40122.3|40086.3|40226.3|40190.3|40055.8|40019.8|0
1744271100000|2025-04-10 07:45:00|40125.8|40089.8|40240.3|40204.3|40255.8|40219.8|40118.8|40082.8|0
1744271400000|2025-04-10 07:50:00|40249.8|40213.8|40297.8|40261.8|40300.8|40264.8|40217.8|40181.8|0
1744271700000|2025-04-10 07:55:00|40296.3|40260.3|40115.3|40079.3|40296.3|40260.3|40108.3|40072.3|0
1744272000000|2025-04-10 08:00:00|40155.3|40119.3|40143.8|40107.8|40179.3|40143.3|40074.8|40038.8|0
1744272300000|2025-04-10 08:05:00|40139.3|40103.3|40160.8|40124.8|40212.3|40176.3|40124.8|40088.8|0
1744272600000|2025-04-10 08:10:00|40165.8|40129.8|40115.8|40079.8|40193.3|40157.3|40096.3|40060.3|0
1744272900000|2025-04-10 08:15:00|40117.3|40081.3|40112.3|40076.3|40128.8|40092.8|40083.8|40047.8|0
1744273200000|2025-04-10 08:20:00|40114.8|40078.8|40003.8|39967.8|40136.3|40100.3|40003.8|39967.8|0
1744273500000|2025-04-10 08:25:00|40004.3|39968.3|40078.3|40042.3|40094.8|40058.8|40003.3|39967.3|0
1744273800000|2025-04-10 08:30:00|40076.8|40040.8|40004.8|39968.8|40083.3|40047.3|39901.8|39865.8|0
1744274100000|2025-04-10 08:35:00|40005.3|39969.3|39981.8|39945.8|40057.3|40021.3|39960.8|39924.8|0
1744274400000|2025-04-10 08:40:00|39992.8|39956.8|40050.3|40014.3|40068.8|40032.8|39990.3|39954.3|0
1744274700000|2025-04-10 08:45:00|40052.3|40016.3|40070.8|40034.8|40125.3|40089.3|40048.8|40012.8|0
1744275000000|2025-04-10 08:50:00|40070.3|40034.3|39990.3|39954.3|40087.8|40051.8|39980.3|39944.3|0
1744275300000|2025-04-10 08:55:00|39990.8|39954.8|39974.8|39938.8|39997.3|39961.3|39933.8|39897.8|0
1744275600000|2025-04-10 09:00:00|39975.8|39939.8|39917.8|39881.8|40011.8|39975.8|39896.8|39860.8|0
1744275900000|2025-04-10 09:05:00|39918.3|39882.3|39897.8|39861.8|39955.8|39919.8|39878.3|39842.3|0
1744276200000|2025-04-10 09:10:00|39903.3|39867.3|39995.3|39959.3|39998.8|39962.8|39875.8|39839.8|0
1744276500000|2025-04-10 09:15:00|39997.3|39961.3|39993.8|39957.8|40008.8|39972.8|39944.3|39908.3|0
1744276800000|2025-04-10 09:20:00|39994.8|39958.8|40067.3|40031.3|40074.8|40038.8|39981.3|39945.3|0
1744277100000|2025-04-10 09:25:00|40063.3|40027.3|39953.8|39917.8|40073.3|40037.3|39944.3|39908.3|0
1744277400000|2025-04-10 09:30:00|39954.3|39918.3|40055.3|40019.3|40063.3|40027.3|39954.3|39918.3|0
1744277700000|2025-04-10 09:35:00|40059.3|40023.3|40023.3|39987.3|40111.3|40075.3|40016.8|39980.8|0
1744278000000|2025-04-10 09:40:00|40011.3|39975.3|39965.3|39929.3|40031.8|39995.8|39945.8|39909.8|0
1744278300000|2025-04-10 09:45:00|39963.3|39927.3|39983.8|39947.8|39983.8|39947.8|39937.3|39901.3|0
1744278600000|2025-04-10 09:50:00|39986.3|39950.3|40081.3|40045.3|40091.3|40055.3|39973.3|39937.3|0
1744278900000|2025-04-10 09:55:00|40081.8|40045.8|39993.3|39957.3|40087.8|40051.8|39990.3|39954.3|0
1744279200000|2025-04-10 10:00:00|40002.8|39966.8|40063.3|40027.3|40077.3|40041.3|39987.8|39951.8|0
1744279500000|2025-04-10 10:05:00|40058.3|40022.3|40100.3|40064.3|40128.3|40092.3|40032.3|39996.3|0
1744279800000|2025-04-10 10:10:00|40102.8|40066.8|40171.3|40135.3|40196.3|40160.3|40102.3|40066.3|0
1744280100000|2025-04-10 10:15:00|40170.3|40134.3|40258.3|40222.3|40267.8|40231.8|40163.3|40127.3|0
1744280400000|2025-04-10 10:20:00|40254.8|40218.8|40171.8|40135.8|40254.8|40218.8|40143.3|40107.3|0
1744280700000|2025-04-10 10:25:00|40174.3|40138.3|40182.3|40146.3|40202.8|40166.8|40145.3|40109.3|0
1744281000000|2025-04-10 10:30:00|40180.3|40144.3|40228.8|40192.8|40276.8|40240.8|40178.8|40142.8|0
1744281300000|2025-04-10 10:35:00|40232.3|40196.3|40263.3|40227.3|40293.8|40257.8|40161.8|40125.8|0
1744281600000|2025-04-10 10:40:00|40261.3|40225.3|40227.8|40191.8|40289.3|40253.3|40199.3|40163.3|0
1744281900000|2025-04-10 10:45:00|40224.3|40188.3|40168.3|40132.3|40227.3|40191.3|40168.3|40132.3|0
1744282200000|2025-04-10 10:50:00|40168.8|40132.8|40106.8|40070.8|40185.8|40149.8|40093.3|40057.3|0
1744282500000|2025-04-10 10:55:00|40107.3|40071.3|40094.3|40058.3|40131.3|40095.3|40094.3|40058.3|0
1744282800000|2025-04-10 11:00:00|40091.8|40055.8|40141.3|40105.3|40182.8|40146.8|40091.8|40055.8|0
1744283100000|2025-04-10 11:05:00|40136.8|40100.8|40094.3|40058.3|40154.3|40118.3|40088.8|40052.8|0
1744283400000|2025-04-10 11:10:00|40100.3|40064.3|40069.3|40033.3|40121.8|40085.8|40040.8|40004.8|0
1744283700000|2025-04-10 11:15:00|40067.3|40031.3|40088.3|40052.3|40089.3|40053.3|40048.8|40012.8|0
1744284000000|2025-04-10 11:20:00|40086.8|40050.8|40101.8|40065.8|40130.8|40094.8|40080.8|40044.8|0
1744284300000|2025-04-10 11:25:00|40103.8|40067.8|40059.8|40023.8|40121.3|40085.3|40057.3|40021.3|0
1744284600000|2025-04-10 11:30:00|40060.8|40024.8|40131.8|40095.8|40142.3|40106.3|40025.8|39989.8|0
1744284900000|2025-04-10 11:35:00|40129.3|40093.3|40151.3|40115.3|40203.3|40167.3|40129.3|40093.3|0
1744285200000|2025-04-10 11:40:00|40150.8|40114.8|40138.3|40102.3|40160.3|40124.3|40118.8|40082.8|0
1744285500000|2025-04-10 11:45:00|40137.3|40101.3|40146.3|40110.3|40154.3|40118.3|40121.3|40085.3|0
1744285800000|2025-04-10 11:50:00|40147.8|40111.8|40118.8|40082.8|40149.3|40113.3|40109.8|40073.8|0
1744286100000|2025-04-10 11:55:00|40118.3|40082.3|40160.3|40124.3|40168.3|40132.3|40114.8|40078.8|0
1744286400000|2025-04-10 12:00:00|40157.8|40121.8|40091.3|40055.3|40167.8|40131.8|40085.8|40049.8|0
1744286700000|2025-04-10 12:05:00|40092.8|40056.8|40070.8|40034.8|40109.8|40073.8|40023.3|39987.3|0
1744287000000|2025-04-10 12:10:00|40077.8|40041.8|40082.8|40046.8|40082.8|40046.8|40028.8|39992.8|0
1744287300000|2025-04-10 12:15:00|40079.3|40043.3|40094.8|40058.8|40145.8|40109.8|40063.8|40027.8|0
1744287600000|2025-04-10 12:20:00|40102.3|40066.3|39999.3|39963.3|40107.8|40071.8|39993.3|39957.3|0
1744287900000|2025-04-10 12:25:00|39995.3|39959.3|40042.3|40006.3|40067.8|40031.8|39984.3|39948.3|0
1744288200000|2025-04-10 12:30:00|40045.3|40009.3|40160.3|40124.3|40400.3|40364.3|40011.3|39975.3|0
1744288500000|2025-04-10 12:35:00|40151.3|40115.3|40023.8|39987.8|40200.8|40164.8|39999.3|39963.3|0
1744288800000|2025-04-10 12:40:00|40021.8|39985.8|39994.3|39958.3|40052.8|40016.8|39931.8|39895.8|0
1744289100000|2025-04-10 12:45:00|39999.8|39963.8|39975.3|39939.3|40025.3|39989.3|39967.3|39931.3|0
1744289400000|2025-04-10 12:50:00|39970.3|39934.3|40035.8|39999.8|40053.3|40017.3|39903.3|39867.3|0
1744289700000|2025-04-10 12:55:00|40041.3|40005.3|40038.8|40002.8|40057.8|40021.8|39996.3|39960.3|0
1744290000000|2025-04-10 13:00:00|40040.3|40004.3|40035.8|39999.8|40077.8|40041.8|40003.8|39967.8|0
1744290300000|2025-04-10 13:05:00|40036.3|40000.3|40099.8|40063.8|40171.8|40135.8|40028.8|39992.8|0
1744290600000|2025-04-10 13:10:00|40096.3|40060.3|40014.3|39978.3|40111.8|40075.8|39994.8|39958.8|0
1744290900000|2025-04-10 13:15:00|40015.3|39979.3|40106.3|40070.3|40125.3|40089.3|39999.3|39963.3|0
1744291200000|2025-04-10 13:20:00|40100.3|40064.3|40121.8|40085.8|40147.3|40111.3|40099.8|40063.8|0
1744291500000|2025-04-10 13:25:00|40124.8|40088.8|39970.3|39934.3|40133.3|40097.3|39957.8|39921.8|0
1744291800000|2025-04-10 13:30:00|39969.8|39933.8|39910.3|39874.3|40029.8|39993.8|39882.8|39846.8|0
1744292100000|2025-04-10 13:35:00|39924.3|39888.3|39842.8|39806.8|39974.3|39938.3|39754.8|39718.8|0
1744292400000|2025-04-10 13:40:00|39846.8|39810.8|39776.3|39740.3|39846.8|39810.8|39662.3|39626.3|0
1744292700000|2025-04-10 13:45:00|39781.8|39745.8|39884.3|39848.3|39915.3|39879.3|39773.8|39737.8|0
1744293000000|2025-04-10 13:50:00|39881.3|39845.3|39816.8|39780.8|39956.3|39920.3|39775.3|39739.3|0
1744293300000|2025-04-10 13:55:00|39809.3|39773.3|39751.8|39715.8|39834.8|39798.8|39735.3|39699.3|0
1744293600000|2025-04-10 14:00:00|39752.8|39716.8|39720.3|39684.3|39837.8|39801.8|39627.8|39591.8|0
1744293900000|2025-04-10 14:05:00|39724.8|39688.8|39714.8|39678.8|39819.8|39783.8|39630.8|39594.8|0
1744294200000|2025-04-10 14:10:00|39711.8|39675.8|39648.3|39612.3|39713.8|39677.8|39563.3|39527.3|0
1744294500000|2025-04-10 14:15:00|39651.8|39615.8|39659.3|39623.3|39745.8|39709.8|39651.8|39615.8|0
1744294800000|2025-04-10 14:20:00|39658.3|39622.3|39792.3|39756.3|39808.3|39772.3|39613.8|39577.8|0
1744295100000|2025-04-10 14:25:00|39787.8|39751.8|39660.8|39624.8|39829.3|39793.3|39660.8|39624.8|0
1744295400000|2025-04-10 14:30:00|39651.3|39615.3|39837.8|39801.8|39840.3|39804.3|39651.3|39615.3|0
1744295700000|2025-04-10 14:35:00|39831.8|39795.8|39835.3|39799.3|39892.8|39856.8|39800.3|39764.3|0
1744296000000|2025-04-10 14:40:00|39823.8|39787.8|39782.8|39746.8|39900.3|39864.3|39757.8|39721.8|0
1744296300000|2025-04-10 14:45:00|39783.3|39747.3|39690.3|39654.3|39793.8|39757.8|39639.8|39603.8|0
1744296600000|2025-04-10 14:50:00|39684.3|39648.3|39674.1|39638.1|39728.8|39692.8|39617.8|39581.8|0
1744296900000|2025-04-10 14:55:00|39680.6|39644.6|39545.1|39509.1|39712.6|39676.6|39529.1|39493.1|0
1744297200000|2025-04-10 15:00:00|39543.6|39507.6|39572.1|39536.1|39581.1|39545.1|39524.1|39488.1|0
1744297500000|2025-04-10 15:05:00|39570.6|39534.6|39689.1|39653.1|39699.6|39663.6|39543.1|39507.1|0
1744297800000|2025-04-10 15:10:00|39685.6|39649.6|39562.1|39526.1|39694.1|39658.1|39549.1|39513.1|0
1744298100000|2025-04-10 15:15:00|39557.6|39521.6|39502.9|39466.9|39577.1|39541.1|39479.6|39443.6|0
1744298400000|2025-04-10 15:20:00|39498.9|39462.9|39459.9|39423.9|39523.9|39487.9|39439.4|39403.4|0
1744298700000|2025-04-10 15:25:00|39460.4|39424.4|39407.9|39371.9|39490.9|39454.9|39406.4|39370.4|0
1744299000000|2025-04-10 15:30:00|39414.9|39378.9|39375.9|39339.9|39435.4|39399.4|39300.4|39264.4|0
1744299300000|2025-04-10 15:35:00|39377.9|39341.9|39266.9|39230.9|39381.4|39345.4|39255.4|39219.4|0
1744299600000|2025-04-10 15:40:00|39271.5|39235.5|39261|39225|39361|39325|39243.5|39207.5|0
1744299900000|2025-04-10 15:45:00|39248.5|39212.5|39232.5|39196.5|39329|39293|39227.5|39191.5|0
1744300200000|2025-04-10 15:50:00|39235|39199|39254.5|39218.5|39254.5|39218.5|39127.5|39091.5|0
1744300500000|2025-04-10 15:55:00|39265.5|39229.5|39067|39031|39275.5|39239.5|39027|38991|0
1744300800000|2025-04-10 16:00:00|39064.5|39028.5|38886|38850|39162.5|39126.5|38886|38850|0
1744301100000|2025-04-10 16:05:00|38869|38833|38985|38949|39050|39014|38851|38815|0
1744301400000|2025-04-10 16:10:00|38977|38941|38878|38842|39030|38994|38846.5|38810.5|0
1744301700000|2025-04-10 16:15:00|38862|38826|38755.5|38719.5|38877.5|38841.5|38726.5|38690.5|0
1744302000000|2025-04-10 16:20:00|38747.5|38711.5|38669|38633|38747.5|38711.5|38482.5|38446.5|0
1744302300000|2025-04-10 16:25:00|38670|38634|38572.5|38536.5|38682.5|38646.5|38444.5|38408.5|0
1744302600000|2025-04-10 16:30:00|38565|38529|38909.5|38873.5|38925|38889|38560.5|38524.5|0
1744302900000|2025-04-10 16:35:00|38907|38871|38964.6|38928.6|39021|38985|38815.5|38779.5|0
1744303200000|2025-04-10 16:40:00|38961.1|38925.1|38977.1|38941.1|38993.6|38957.6|38860.1|38824.1|0
1744303500000|2025-04-10 16:45:00|38969.6|38933.6|39094.1|39058.1|39137.1|39101.1|38810.6|38774.6|0
1744303800000|2025-04-10 16:50:00|39101.1|39065.1|38988.6|38952.6|39156.6|39120.6|38948.1|38912.1|0
1744304100000|2025-04-10 16:55:00|38992.1|38956.1|39107.6|39071.6|39136.6|39100.6|38970.6|38934.6|0
1744304400000|2025-04-10 17:00:00|39099.6|39063.6|39187.1|39151.1|39445.1|39409.1|39043.6|39007.6|0
1744304700000|2025-04-10 17:05:00|39187.6|39151.6|38943.6|38907.6|39187.6|39151.6|38928.6|38892.6|0
1744305000000|2025-04-10 17:10:00|38938.6|38902.6|38747.5|38711.5|38956.6|38920.6|38683.5|38647.5|0
1744305300000|2025-04-10 17:15:00|38755|38719|38820|38784|38836|38800|38691|38655|0
1744305600000|2025-04-10 17:20:00|38814|38778|38838.5|38802.5|38870|38834|38655.5|38619.5|0
1744305900000|2025-04-10 17:25:00|38837.5|38801.5|39089.5|39053.5|39111|39075|38814|38778|0
1744306200000|2025-04-10 17:30:00|39087|39051|39087.5|39051.5|39200.5|39164.5|39039|39003|0
1744306500000|2025-04-10 17:35:00|39077.5|39041.5|39113|39077|39261|39225|39066.5|39030.5|0
1744306800000|2025-04-10 17:40:00|39112|39076|39373.5|39337.5|39393.5|39357.5|39093|39057|0
1744307100000|2025-04-10 17:45:00|39365|39329|39360|39324|39532|39496|39335|39299|0
1744307400000|2025-04-10 17:50:00|39353|39317|39453|39417|39489|39453|39265.5|39229.5|0
1744307700000|2025-04-10 17:55:00|39452.5|39416.5|39464|39428|39552.5|39516.5|39448|39412|0
1744308000000|2025-04-10 18:00:00|39466|39430|39644.5|39608.5|39699.5|39663.5|39425.5|39389.5|0
1744308300000|2025-04-10 18:05:00|39657|39621|39391.5|39355.5|39706|39670|39370|39334|0
1744308600000|2025-04-10 18:10:00|39376.5|39340.5|39266.5|39230.5|39423.5|39387.5|39242.5|39206.5|0
1744308900000|2025-04-10 18:15:00|39267|39231|39392|39356|39443|39407|39237.5|39201.5|0
1744309200000|2025-04-10 18:20:00|39403|39367|39633.5|39597.5|39703|39667|39403|39367|0
1744309500000|2025-04-10 18:25:00|39631|39595|39771|39735|39793|39757|39577|39541|0
1744309800000|2025-04-10 18:30:00|39780|39744|39671|39635|39841|39805|39671|39635|0
1744310100000|2025-04-10 18:35:00|39674.5|39638.5|39681.5|39645.5|39716.1|39680.1|39581|39545|0
1744310400000|2025-04-10 18:40:00|39677.5|39641.5|39843.5|39807.5|39851|39815|39626.5|39590.5|0
1744310700000|2025-04-10 18:45:00|39843|39807|39630.5|39594.5|39848|39812|39567|39531|0
1744311000000|2025-04-10 18:50:00|39630|39594|39523.5|39487.5|39743.5|39707.5|39512|39476|0
1744311300000|2025-04-10 18:55:00|39518|39482|39622.5|39586.5|39684|39648|39440.5|39404.5|0
1744311600000|2025-04-10 19:00:00|39621|39585|39796|39760|39836.5|39800.5|39543|39507|0
1744311900000|2025-04-10 19:05:00|39799|39763|39514.5|39478.5|39830.5|39794.5|39508.5|39472.5|0
1744312200000|2025-04-10 19:10:00|39523|39487|39587|39551|39607.5|39571.5|39491|39455|0
1744312500000|2025-04-10 19:15:00|39587.5|39551.5|39692|39656|39715.5|39679.5|39501|39465|0
1744312800000|2025-04-10 19:20:00|39698|39662|39610|39574|39822.5|39786.5|39567.5|39531.5|0
1744313100000|2025-04-10 19:25:00|39617|39581|39386.5|39350.5|39686.5|39650.5|39386.5|39350.5|0
1744313400000|2025-04-10 19:30:00|39390.5|39354.5|39472|39436|39602.5|39566.5|39378.5|39342.5|0
1744313700000|2025-04-10 19:35:00|39478|39442|39339|39303|39518|39482|39330|39294|0
1744314000000|2025-04-10 19:40:00|39356.5|39320.5|39149.5|39113.5|39401|39365|39114|39078|0
1744314300000|2025-04-10 19:45:00|39156|39120|39284|39248|39352|39316|39122|39086|0
1744314600000|2025-04-10 19:50:00|39313.5|39277.5|39593|39557|39625.5|39589.5|39313.5|39277.5|0
1744314900000|2025-04-10 19:55:00|39558|39522|39592.5|39556.5|39689|39653|39428|39392|0
1744315200000|2025-04-10 20:00:00|39586.5|39550.5|39665.5|39629.5|39731.5|39695.5|39511.5|39475.5|0
1744315500000|2025-04-10 20:05:00|39664.5|39628.5|39692.5|39656.5|39692.5|39656.5|39617.5|39581.5|0
1744315800000|2025-04-10 20:10:00|39685.5|39649.5|39703.5|39667.5|39723.5|39687.5|39636.5|39600.5|0
1744316100000|2025-04-10 20:15:00|39700.5|39664.5|39625.5|39589.5|39700.5|39664.5|39600.5|39564.5|0
1744316400000|2025-04-10 20:20:00|39628.5|39592.5|39590.5|39554.5|39628.5|39592.5|39579.5|39543.5|0
1744316700000|2025-04-10 20:25:00|39588.5|39552.5|39573.5|39537.5|39594.5|39558.5|39573.5|39537.5|0
1744317000000|2025-04-10 20:30:00|39570.5|39534.5|39567.5|39531.5|39594.5|39558.5|39563.5|39527.5|0
1744317300000|2025-04-10 20:35:00|39562.5|39526.5|39531.5|39495.5|39563.5|39527.5|39509.5|39473.5|0
1744317600000|2025-04-10 20:40:00|39530.5|39494.5|39533.5|39497.5|39535.5|39499.5|39519.5|39483.5|0
1744317900000|2025-04-10 20:45:00|39530.5|39494.5|39559.5|39523.5|39564.5|39528.5|39526.5|39490.5|0
1744318200000|2025-04-10 20:50:00|39562.5|39526.5|39591.5|39555.5|39591.5|39555.5|39561.5|39525.5|0
1744318500000|2025-04-10 20:55:00|39594.5|39558.5|39596.3|39560.3|39597.5|39561.5|39564.5|39528.5|0
1744318800000|2025-04-10 21:00:00|39593.2|39557.2|39595.3|39559.3|39604.2|39568.2|39587.8|39551.8|0
1744319100000|2025-04-10 21:05:00|39599.1|39563.1|39600.4|39564.4|39606.9|39570.9|39597.2|39561.2|0
1744319400000|2025-04-10 21:10:00|39601.2|39565.2|39601.5|39565.5|39602|39566|39600.2|39564.2|0
1744319700000|2025-04-10 21:15:00|39600.2|39564.2|39604.9|39568.9|39606.5|39570.5|39600.2|39564.2|0
1744320000000|2025-04-10 21:20:00|39604.3|39568.3|39595.8|39559.8|39604.9|39568.9|39595.8|39559.8|0
1744320300000|2025-04-10 21:25:00|39602.7|39566.7|39594.7|39558.7|39602.7|39566.7|39592.1|39556.1|0
1744320600000|2025-04-10 21:30:00|39594.8|39558.8|39589.4|39553.4|39596.6|39560.6|39589.4|39553.4|0
1744320900000|2025-04-10 21:35:00|39588.6|39552.6|39579.4|39543.4|39590.9|39554.9|39578.6|39542.6|0
1744321200000|2025-04-10 21:40:00|39579.1|39543.1|39580.5|39544.5|39580.5|39544.5|39569.8|39533.8|0
1744321500000|2025-04-10 21:45:00|39578.9|39542.9|39570.8|39534.8|39579.3|39543.3|39570.8|39534.8|0
1744321800000|2025-04-10 21:50:00|39568.9|39532.9|39572.8|39536.8|39573.4|39537.4|39567.5|39531.5|0
1744322100000|2025-04-10 21:55:00|39572.6|39536.6|39561.8|39525.8|39572.6|39536.6|39551.3|39515.3|0
1744322400000|2025-04-10 22:00:00|39587.4|39551.4|39650.4|39614.4|39667.4|39631.4|39570.4|39534.4|0
1744322700000|2025-04-10 22:05:00|39649.4|39613.4|39689.4|39653.4|39695.9|39659.9|39648.9|39612.9|0
1744323000000|2025-04-10 22:10:00|39689.9|39653.9|39687.4|39651.4|39714.4|39678.4|39674.4|39638.4|0
1744323300000|2025-04-10 22:15:00|39686.9|39650.9|39662.9|39626.9|39707.4|39671.4|39660.9|39624.9|0
1744323600000|2025-04-10 22:20:00|39663.4|39627.4|39665.9|39629.9|39672.4|39636.4|39649.9|39613.9|0
1744323900000|2025-04-10 22:25:00|39664.9|39628.9|39663.9|39627.9|39688.9|39652.9|39646.9|39610.9|0
1744324200000|2025-04-10 22:30:00|39662.4|39626.4|39709.9|39673.9|39728.9|39692.9|39662.4|39626.4|0
1744324500000|2025-04-10 22:35:00|39713.9|39677.9|39742.4|39706.4|39751.9|39715.9|39703.4|39667.4|0
1744324800000|2025-04-10 22:40:00|39744.4|39708.4|39756.9|39720.9|39771.9|39735.9|39737.4|39701.4|0
1744325100000|2025-04-10 22:45:00|39756.4|39720.4|39706.9|39670.9|39783.9|39747.9|39701.9|39665.9|0
1744325400000|2025-04-10 22:50:00|39706.4|39670.4|39687.9|39651.9|39707.9|39671.9|39683.9|39647.9|0
1744325700000|2025-04-10 22:55:00|39687.4|39651.4|39663.4|39627.4|39692.9|39656.9|39661.9|39625.9|0
1744326000000|2025-04-10 23:00:00|39665.9|39629.9|39645.4|39609.4|39668.9|39632.9|39615.4|39579.4|0
1744326300000|2025-04-10 23:05:00|39644.9|39608.9|39655.9|39619.9|39691.9|39655.9|39638.9|39602.9|0
1744326600000|2025-04-10 23:10:00|39653.4|39617.4|39569.4|39533.4|39656.9|39620.9|39554.9|39518.9|0
1744326900000|2025-04-10 23:15:00|39571.9|39535.9|39550.9|39514.9|39578.9|39542.9|39536.9|39500.9|0
1744327200000|2025-04-10 23:20:00|39550.4|39514.4|39450.9|39414.9|39557.9|39521.9|39448.9|39412.9|0
1744327500000|2025-04-10 23:25:00|39456.4|39420.4|39523.9|39487.9|39532.9|39496.9|39453.4|39417.4|0
1744327800000|2025-04-10 23:30:00|39523.4|39487.4|39559.9|39523.9|39564.9|39528.9|39497.9|39461.9|0
1744328100000|2025-04-10 23:35:00|39559.4|39523.4|39491.9|39455.9|39559.4|39523.4|39487.4|39451.4|0
1744328400000|2025-04-10 23:40:00|39496.4|39460.4|39538.4|39502.4|39539.9|39503.9|39493.9|39457.9|0
1744328700000|2025-04-10 23:45:00|39537.9|39501.9|39465.9|39429.9|39541.9|39505.9|39465.9|39429.9|0
1744329000000|2025-04-10 23:50:00|39459.9|39423.9|39399.4|39363.4|39481.9|39445.9|39385.9|39349.9|0
1744329300000|2025-04-10 23:55:00|39400.9|39364.9|39446.4|39410.4|39510.9|39474.9|39377.4|39341.4|0
1744329600000|2025-04-11 00:00:00|39441.9|39405.9|39326.4|39290.4|39466.9|39430.9|39270.9|39234.9|0
1744329900000|2025-04-11 00:05:00|39324.4|39288.4|39271.9|39235.9|39328.9|39292.9|39243.4|39207.4|0
1744330200000|2025-04-11 00:10:00|39276.9|39240.9|39316.4|39280.4|39358.9|39322.9|39274.9|39238.9|0
1744330500000|2025-04-11 00:15:00|39317.4|39281.4|39195.9|39159.9|39317.4|39281.4|39162.9|39126.9|0
1744330800000|2025-04-11 00:20:00|39205.4|39169.4|39258.4|39222.4|39282.9|39246.9|39202.9|39166.9|0
1744331100000|2025-04-11 00:25:00|39257.9|39221.9|39171.4|39135.4|39260.9|39224.9|39167.4|39131.4|0
1744331400000|2025-04-11 00:30:00|39162.4|39126.4|39216.9|39180.9|39244.4|39208.4|39151.9|39115.9|0
1744331700000|2025-04-11 00:35:00|39217.4|39181.4|39205.4|39169.4|39294.9|39258.9|39153.4|39117.4|0
1744332000000|2025-04-11 00:40:00|39216.4|39180.4|39097.9|39061.9|39245.9|39209.9|39057.4|39021.4|0
1744332300000|2025-04-11 00:45:00|39098.9|39062.9|39108.9|39072.9|39156.9|39120.9|39031.9|38995.9|0
1744332600000|2025-04-11 00:50:00|39107.4|39071.4|39111.9|39075.9|39153.4|39117.4|39049.4|39013.4|0
1744332900000|2025-04-11 00:55:00|39091.9|39055.9|39122.9|39086.9|39172.9|39136.9|39043.4|39007.4|0
1744333200000|2025-04-11 01:00:00|39119.9|39083.9|39174.9|39138.9|39193.4|39157.4|39086.9|39050.9|0
1744333500000|2025-04-11 01:05:00|39173.4|39137.4|39181.4|39145.4|39222.4|39186.4|39119.9|39083.9|0
1744333800000|2025-04-11 01:10:00|39178.9|39142.9|39273.4|39237.4|39281.4|39245.4|39165.4|39129.4|0
1744334100000|2025-04-11 01:15:00|39272.4|39236.4|39315.9|39279.9|39331.4|39295.4|39225.9|39189.9|0
1744334400000|2025-04-11 01:20:00|39314.4|39278.4|39267.9|39231.9|39319.4|39283.4|39240.9|39204.9|0
1744334700000|2025-04-11 01:25:00|39266.9|39230.9|39253.9|39217.9|39310.4|39274.4|39234.4|39198.4|0
1744335000000|2025-04-11 01:30:00|39255.9|39219.9|39203.9|39167.9|39286.4|39250.4|39185.9|39149.9|0
1744335300000|2025-04-11 01:35:00|39197.9|39161.9|39251.4|39215.4|39276.4|39240.4|39168.9|39132.9|0
1744335600000|2025-04-11 01:40:00|39255.9|39219.9|39276.9|39240.9|39302.9|39266.9|39240.4|39204.4|0
1744335900000|2025-04-11 01:45:00|39277.4|39241.4|39330.9|39294.9|39359.4|39323.4|39250.9|39214.9|0
1744336200000|2025-04-11 01:50:00|39330.4|39294.4|39318.4|39282.4|39367.4|39331.4|39310.4|39274.4|0
1744336500000|2025-04-11 01:55:00|39318.9|39282.9|39371.9|39335.9|39387.9|39351.9|39290.9|39254.9|0
1744336800000|2025-04-11 02:00:00|39369.4|39333.4|39288.4|39252.4|39375.9|39339.9|39286.9|39250.9|0
1744337100000|2025-04-11 02:05:00|39287.4|39251.4|39283.9|39247.9|39296.4|39260.4|39235.9|39199.9|0
1744337400000|2025-04-11 02:10:00|39284.4|39248.4|39284.9|39248.9|39326.4|39290.4|39267.9|39231.9|0
1744337700000|2025-04-11 02:15:00|39285.4|39249.4|39294.9|39258.9|39310.9|39274.9|39214.9|39178.9|0
1744338000000|2025-04-11 02:20:00|39299.9|39263.9|39333.4|39297.4|39354.9|39318.9|39297.9|39261.9|0
1744338300000|2025-04-11 02:25:00|39334.4|39298.4|39422.4|39386.4|39475.4|39439.4|39330.9|39294.9|0
1744338600000|2025-04-11 02:30:00|39421.9|39385.9|39439.4|39403.4|39474.9|39438.9|39398.4|39362.4|0
1744338900000|2025-04-11 02:35:00|39439.9|39403.9|39412.9|39376.9|39448.4|39412.4|39406.4|39370.4|0
1744339200000|2025-04-11 02:40:00|39413.4|39377.4|39404.5|39368.5|39426.6|39390.6|39390|39354|0
1744339500000|2025-04-11 02:45:00|39404|39368|39428.5|39392.5|39428.5|39392.5|39390.5|39354.5|0
1744339800000|2025-04-11 02:50:00|39428|39392|39426.5|39390.5|39453|39417|39411.5|39375.5|0
1744340100000|2025-04-11 02:55:00|39421.5|39385.5|39376.5|39340.5|39423|39387|39363.5|39327.5|0
1744340400000|2025-04-11 03:00:00|39379|39343|39418.5|39382.5|39441.5|39405.5|39379|39343|0
1744340700000|2025-04-11 03:05:00|39421.5|39385.5|39424.5|39388.5|39456.5|39420.5|39414.5|39378.5|0
1744341000000|2025-04-11 03:10:00|39422|39386|39457|39421|39465.5|39429.5|39407|39371|0
1744341300000|2025-04-11 03:15:00|39454.5|39418.5|39455.5|39419.5|39499|39463|39436|39400|0
1744341600000|2025-04-11 03:20:00|39454|39418|39581.5|39545.5|39665|39629|39437.5|39401.5|0
1744341900000|2025-04-11 03:25:00|39581|39545|39599.5|39563.5|39607.5|39571.5|39563|39527|0
1744342200000|2025-04-11 03:30:00|39607|39571|39556.5|39520.5|39626|39590|39533.5|39497.5|0
1744342500000|2025-04-11 03:35:00|39557|39521|39559.5|39523.5|39567|39531|39527.5|39491.5|0
1744342800000|2025-04-11 03:40:00|39560|39524|39594.5|39558.5|39594.5|39558.5|39546.5|39510.5|0
1744343100000|2025-04-11 03:45:00|39593|39557|39581|39545|39593|39557|39531|39495|0
1744343400000|2025-04-11 03:50:00|39581.5|39545.5|39625.5|39589.5|39630.5|39594.5|39555|39519|0
1744343700000|2025-04-11 03:55:00|39623.5|39587.5|39566.5|39530.5|39623.5|39587.5|39558|39522|0
1744344000000|2025-04-11 04:00:00|39567|39531|39617|39581|39628.5|39592.5|39567|39531|0
1744344300000|2025-04-11 04:05:00|39617.5|39581.5|39637.5|39601.5|39674|39638|39611.5|39575.5|0
1744344600000|2025-04-11 04:10:00|39638|39602|39649.5|39613.5|39665|39629|39631|39595|0
1744344900000|2025-04-11 04:15:00|39647.5|39611.5|39678.5|39642.5|39703.5|39667.5|39643.5|39607.5|0
1744345200000|2025-04-11 04:20:00|39675|39639|39654.5|39618.5|39691.5|39655.5|39638|39602|0
1744345500000|2025-04-11 04:25:00|39655|39619|39621|39585|39670|39634|39612|39576|0
1744345800000|2025-04-11 04:30:00|39620|39584|39643|39607|39649|39613|39620|39584|0
1744346100000|2025-04-11 04:35:00|39643.5|39607.5|39641.5|39605.5|39651|39615|39636.5|39600.5|0
1744346400000|2025-04-11 04:40:00|39641|39605|39670.5|39634.5|39680|39644|39640|39604|0
1744346700000|2025-04-11 04:45:00|39669.5|39633.5|39647.5|39611.5|39671|39635|39633|39597|0
1744347000000|2025-04-11 04:50:00|39648|39612|39616|39580|39648|39612|39584.5|39548.5|0
1744347300000|2025-04-11 04:55:00|39617|39581|39647|39611|39652.5|39616.5|39617|39581|0
1744347600000|2025-04-11 05:00:00|39650|39614|39611|39575|39654|39618|39598|39562|0
1744347900000|2025-04-11 05:05:00|39612|39576|39591.5|39555.5|39615|39579|39566|39530|0
1744348200000|2025-04-11 05:10:00|39593|39557|39675|39639|39677|39641|39593|39557|0
1744348500000|2025-04-11 05:15:00|39675.5|39639.5|39673.5|39637.5|39693.5|39657.5|39654|39618|0
1744348800000|2025-04-11 05:20:00|39672.5|39636.5|39684|39648|39696|39660|39667|39631|0
1744349100000|2025-04-11 05:25:00|39688|39652|39761.5|39725.5|39776|39740|39680.5|39644.5|0
1744349400000|2025-04-11 05:30:00|39767|39731|39800.5|39764.5|39827.5|39791.5|39767|39731|0
1744349700000|2025-04-11 05:35:00|39798.5|39762.5|39798.5|39762.5|39811.5|39775.5|39777|39741|0
1744350000000|2025-04-11 05:40:00|39798|39762|39810|39774|39832|39796|39786|39750|0
1744350300000|2025-04-11 05:45:00|39810.5|39774.5|39754|39718|39847|39811|39752|39716|0
1744350600000|2025-04-11 05:50:00|39759.5|39723.5|39878.5|39842.5|39878.5|39842.5|39750|39714|0
1744350900000|2025-04-11 05:55:00|39882.5|39846.5|39937.5|39901.5|39960|39924|39855.5|39819.5|0
1744351200000|2025-04-11 06:00:00|39948.5|39912.5|39958.5|39922.5|40024|39988|39945|39909|0
1744351500000|2025-04-11 06:05:00|39966.5|39930.5|40034|39998|40043|40007|39955.5|39919.5|0
1744351800000|2025-04-11 06:10:00|40042|40006|39987.5|39951.5|40077|40041|39968.5|39932.5|0
1744352100000|2025-04-11 06:15:00|39986|39950|39998|39962|40039|40003|39979|39943|0
1744352400000|2025-04-11 06:20:00|39996|39960|39952.5|39916.5|40026|39990|39946|39910|0
1744352700000|2025-04-11 06:25:00|39952|39916|39985|39949|40022.5|39986.5|39952|39916|0
1744353000000|2025-04-11 06:30:00|39984|39948|39926.5|39890.5|39990.5|39954.5|39914|39878|0
1744353300000|2025-04-11 06:35:00|39925|39889|39860.5|39824.5|39949.5|39913.5|39860.5|39824.5|0
1744353600000|2025-04-11 06:40:00|39862.5|39826.5|39920.5|39884.5|39933|39897|39860|39824|0
1744353900000|2025-04-11 06:45:00|39920|39884|39896.5|39860.5|39971.5|39935.5|39896.5|39860.5|0
1744354200000|2025-04-11 06:50:00|39895|39859|39891.5|39855.5|39915|39879|39838|39802|0
1744354500000|2025-04-11 06:55:00|39906|39870|39856.5|39820.5|39918|39882|39856.5|39820.5|0
1744354800000|2025-04-11 07:00:00|39858.5|39822.5|39799|39763|39891.5|39855.5|39793.5|39757.5|0
1744355100000|2025-04-11 07:05:00|39802|39766|39703.5|39667.5|39802|39766|39694.5|39658.5|0
1744355400000|2025-04-11 07:10:00|39704|39668|39781|39745|39823.5|39787.5|39692.5|39656.5|0
1744355700000|2025-04-11 07:15:00|39779|39743|39721|39685|39785.5|39749.5|39711.5|39675.5|0
1744356000000|2025-04-11 07:20:00|39719.5|39683.5|39770.5|39734.5|39788|39752|39710|39674|0
1744356300000|2025-04-11 07:25:00|39770|39734|39654.5|39618.5|39798|39762|39649.5|39613.5|0
1744356600000|2025-04-11 07:30:00|39653.5|39617.5|39786|39750|39787.5|39751.5|39653.5|39617.5|0
1744356900000|2025-04-11 07:35:00|39784|39748|39755|39719|39850|39814|39741.5|39705.5|0
1744357200000|2025-04-11 07:40:00|39754.5|39718.5|39767.5|39731.5|39816|39780|39737|39701|0
1744357500000|2025-04-11 07:45:00|39767|39731|39717|39681|39776.5|39740.5|39706|39670|0
1744357800000|2025-04-11 07:50:00|39710|39674|39726|39690|39743|39707|39684|39648|0
1744358100000|2025-04-11 07:55:00|39736.5|39700.5|39627.5|39591.5|39742|39706|39614|39578|0
1744358400000|2025-04-11 08:00:00|39646.5|39610.5|39546.5|39510.5|39646.5|39610.5|39436.5|39400.5|0
1744358700000|2025-04-11 08:05:00|39539.5|39503.5|39666.5|39630.5|39697.5|39661.5|39530|39494|0
1744359000000|2025-04-11 08:10:00|39663|39627|39640|39604|39671|39635|39613|39577|0
1744359300000|2025-04-11 08:15:00|39639.5|39603.5|39566|39530|39667|39631|39563.5|39527.5|0
1744359600000|2025-04-11 08:20:00|39556.5|39520.5|39474.5|39438.5|39560|39524|39467|39431|0
1744359900000|2025-04-11 08:25:00|39463|39427|39504.5|39468.5|39556.5|39520.5|39453.5|39417.5|0
1744360200000|2025-04-11 08:30:00|39507|39471|39406.5|39370.5|39537|39501|39406.5|39370.5|0
1744360500000|2025-04-11 08:35:00|39390.5|39354.5|39402|39366|39429|39393|39348.5|39312.5|0
1744360800000|2025-04-11 08:40:00|39399.5|39363.5|39337|39301|39400.5|39364.5|39286|39250|0
1744361100000|2025-04-11 08:45:00|39339.5|39303.5|39362|39326|39399.5|39363.5|39329|39293|0
1744361400000|2025-04-11 08:50:00|39363|39327|39327|39291|39398.5|39362.5|39312.5|39276.5|0
1744361700000|2025-04-11 08:55:00|39328|39292|39381|39345|39396|39360|39304.5|39268.5|0
1744362000000|2025-04-11 09:00:00|39373|39337|39389|39353|39452|39416|39340|39304|0
1744362300000|2025-04-11 09:05:00|39391.5|39355.5|39380|39344|39449.5|39413.5|39352|39316|0
1744362600000|2025-04-11 09:10:00|39372|39336|39454.5|39418.5|39456|39420|39341.5|39305.5|0
1744362900000|2025-04-11 09:15:00|39460.5|39424.5|39462|39426|39520.5|39484.5|39454.5|39418.5|0
1744363200000|2025-04-11 09:20:00|39461.5|39425.5|39494.5|39458.5|39494.5|39458.5|39434|39398|0
1744363500000|2025-04-11 09:25:00|39496|39460|39490.5|39454.5|39535.5|39499.5|39451.5|39415.5|0
1744363800000|2025-04-11 09:30:00|39492.5|39456.5|39504.5|39468.5|39546.5|39510.5|39461|39425|0
1744364100000|2025-04-11 09:35:00|39502.5|39466.5|39572|39536|39593|39557|39494|39458|0
1744364400000|2025-04-11 09:40:00|39569|39533|39643|39607|39643|39607|39565|39529|0
1744364700000|2025-04-11 09:45:00|39644.5|39608.5|39595|39559|39671|39635|39595|39559|0
1744365000000|2025-04-11 09:50:00|39599|39563|39738.5|39702.5|39740.5|39704.5|39582|39546|0
1744365300000|2025-04-11 09:55:00|39742|39706|39817|39781|39825|39789|39724|39688|0
1744365600000|2025-04-11 10:00:00|39820.5|39784.5|39805|39769|39852|39816|39762.5|39726.5|0
1744365900000|2025-04-11 10:05:00|39804|39768|39765|39729|39836.5|39800.5|39754.5|39718.5|0
1744366200000|2025-04-11 10:10:00|39766.5|39730.5|39812|39776|39824|39788|39745.5|39709.5|0
1744366500000|2025-04-11 10:15:00|39804.5|39768.5|39822.5|39786.5|39825|39789|39776.5|39740.5|0
1744366800000|2025-04-11 10:20:00|39822|39786|39871.5|39835.5|39891|39855|39817.5|39781.5|0
1744367100000|2025-04-11 10:25:00|39861.5|39825.5|39883.5|39847.5|39921|39885|39831|39795|0
1744367400000|2025-04-11 10:30:00|39882|39846|39897|39861|39903.5|39867.5|39847.5|39811.5|0
1744367700000|2025-04-11 10:35:00|39895|39859|39859|39823|39946|39910|39851.5|39815.5|0
1744368000000|2025-04-11 10:40:00|39860|39824|39829|39793|39872|39836|39824.5|39788.5|0
1744368300000|2025-04-11 10:45:00|39830|39794|39821.5|39785.5|39888|39852|39793.5|39757.5|0
1744368600000|2025-04-11 10:50:00|39818|39782|39899|39863|39909.5|39873.5|39775|39739|0
1744368900000|2025-04-11 10:55:00|39900.5|39864.5|39860.5|39824.5|39920.5|39884.5|39831|39795|0
1744369200000|2025-04-11 11:00:00|39867.5|39831.5|39854.5|39818.5|39899|39863|39809|39773|0
1744369500000|2025-04-11 11:05:00|39863.5|39827.5|39903|39867|39903|39867|39822.5|39786.5|0
1744369800000|2025-04-11 11:10:00|39903.5|39867.5|39805.5|39769.5|39909|39873|39794.5|39758.5|0
1744370100000|2025-04-11 11:15:00|39805|39769|39690.5|39654.5|39814|39778|39684.5|39648.5|0
1744370400000|2025-04-11 11:20:00|39692|39656|39700.5|39664.5|39734|39698|39650.5|39614.5|0
1744370700000|2025-04-11 11:25:00|39701.5|39665.5|39686.5|39650.5|39747|39711|39668.5|39632.5|0
1744371000000|2025-04-11 11:30:00|39688.5|39652.5|39692|39656|39715|39679|39666|39630|0
1744371300000|2025-04-11 11:35:00|39690.5|39654.5|39621|39585|39707|39671|39605|39569|0
1744371600000|2025-04-11 11:40:00|39618.5|39582.5|39661|39625|39694|39658|39611.5|39575.5|0
1744371900000|2025-04-11 11:45:00|39660.5|39624.5|39588.5|39552.5|39681.5|39645.5|39588.5|39552.5|0
1744372200000|2025-04-11 11:50:00|39587|39551|39627|39591|39633.5|39597.5|39559|39523|0
1744372500000|2025-04-11 11:55:00|39624.5|39588.5|39719|39683|39776.5|39740.5|39624|39588|0
1744372800000|2025-04-11 12:00:00|39723|39687|39745|39709|39764|39728|39680|39644|0
1744373100000|2025-04-11 12:05:00|39748|39712|39720.5|39684.5|39771.5|39735.5|39699.5|39663.5|0
1744373400000|2025-04-11 12:10:00|39721|39685|39730|39694|39738.5|39702.5|39688.5|39652.5|0
1744373700000|2025-04-11 12:15:00|39733.5|39697.5|39720|39684|39767|39731|39693|39657|0
1744374000000|2025-04-11 12:20:00|39722.5|39686.5|39697.5|39661.5|39760.5|39724.5|39684.5|39648.5|0
1744374300000|2025-04-11 12:25:00|39696|39660|39740.5|39704.5|39759|39723|39693|39657|0
1744374600000|2025-04-11 12:30:00|39742.5|39706.5|39859|39823|39864|39828|39734|39698|0
1744374900000|2025-04-11 12:35:00|39865|39829|39837|39801|39900.5|39864.5|39815.5|39779.5|0
1744375200000|2025-04-11 12:40:00|39834.5|39798.5|39799|39763|39860.5|39824.5|39793.5|39757.5|0
1744375500000|2025-04-11 12:45:00|39804.5|39768.5|39745|39709|39811.5|39775.5|39721.5|39685.5|0
1744375800000|2025-04-11 12:50:00|39743.5|39707.5|39735|39699|39777.5|39741.5|39692|39656|0
1744376100000|2025-04-11 12:55:00|39733.5|39697.5|39666.5|39630.5|39733.5|39697.5|39652|39616|0
1744376400000|2025-04-11 13:00:00|39668.5|39632.5|39668|39632|39704|39668|39640.5|39604.5|0
1744376700000|2025-04-11 13:05:00|39668.5|39632.5|39525|39489|39711.5|39675.5|39515.5|39479.5|0
1744377000000|2025-04-11 13:10:00|39517.5|39481.5|39420.5|39384.5|39528.5|39492.5|39367.5|39331.5|0
1744377300000|2025-04-11 13:15:00|39420|39384|39436.5|39400.5|39457|39421|39381.5|39345.5|0
1744377600000|2025-04-11 13:20:00|39436|39400|39519.5|39483.5|39548.5|39512.5|39428|39392|0
1744377900000|2025-04-11 13:25:00|39519|39483|39476.5|39440.5|39549.5|39513.5|39474.5|39438.5|0
1744378200000|2025-04-11 13:30:00|39448|39412|39448.5|39412.5|39563|39527|39281|39245|0
1744378500000|2025-04-11 13:35:00|39446.5|39410.5|39524.5|39488.5|39599.5|39563.5|39290|39254|0
1744378800000|2025-04-11 13:40:00|39532|39496|39616.5|39580.5|39648|39612|39383.5|39347.5|0
1744379100000|2025-04-11 13:45:00|39626|39590|39797.5|39761.5|39843.5|39807.5|39602.5|39566.5|0
1744379400000|2025-04-11 13:50:00|39783|39747|39793.5|39757.5|39847.5|39811.5|39697.5|39661.5|0
1744379700000|2025-04-11 13:55:00|39787|39751|39684|39648|39821.5|39785.5|39681.5|39645.5|0
1744380000000|2025-04-11 14:00:00|39627.5|39591.5|39635|39599|39692.5|39656.5|39506|39470|0
1744380300000|2025-04-11 14:05:00|39639.5|39603.5|39734|39698|39834|39798|39608|39572|0
1744380600000|2025-04-11 14:10:00|39741|39705|39682|39646|39783.5|39747.5|39549.5|39513.5|0
1744380900000|2025-04-11 14:15:00|39676.5|39640.5|39498|39462|39762|39726|39491.5|39455.5|0
1744381200000|2025-04-11 14:20:00|39504|39468|39382.5|39346.5|39522|39486|39287.5|39251.5|0
1744381500000|2025-04-11 14:25:00|39377.5|39341.5|39310|39274|39417|39381|39288|39252|0
1744381800000|2025-04-11 14:30:00|39306|39270|39503.5|39467.5|39526|39490|39285.5|39249.5|0
1744382100000|2025-04-11 14:35:00|39504|39468|39519.5|39483.5|39562|39526|39470|39434|0
1744382400000|2025-04-11 14:40:00|39512|39476|39600.5|39564.5|39606.5|39570.5|39447|39411|0
1744382700000|2025-04-11 14:45:00|39590.5|39554.5|39643.5|39607.5|39701.5|39665.5|39590.5|39554.5|0
1744383000000|2025-04-11 14:50:00|39628.5|39592.5|39544.5|39508.5|39632.5|39596.5|39485|39449|0
1744383300000|2025-04-11 14:55:00|39543|39507|39456|39420|39588.5|39552.5|39445.5|39409.5|0
1744383600000|2025-04-11 15:00:00|39443.5|39407.5|39425.5|39389.5|39755|39719|39411|39375|0
1744383900000|2025-04-11 15:05:00|39415|39379|39443.5|39407.5|39470|39434|39347|39311|0
1744384200000|2025-04-11 15:10:00|39435.5|39399.5|39354|39318|39481|39445|39338.5|39302.5|0
1744384500000|2025-04-11 15:15:00|39339|39303|39332|39296|39390|39354|39278.5|39242.5|0
1744384800000|2025-04-11 15:20:00|39329|39293|39317|39281|39410.5|39374.5|39284|39248|0
1744385100000|2025-04-11 15:25:00|39316|39280|39410|39374|39441.5|39405.5|39310|39274|0
1744385400000|2025-04-11 15:30:00|39403.5|39367.5|39451|39415|39467|39431|39360.5|39324.5|0
1744385700000|2025-04-11 15:35:00|39455|39419|39626.5|39590.5|39626.5|39590.5|39413|39377|0
1744386000000|2025-04-11 15:40:00|39624.5|39588.5|39585.5|39549.5|39628|39592|39516.5|39480.5|0
1744386300000|2025-04-11 15:45:00|39575.5|39539.5|39626.5|39590.5|39657|39621|39546|39510|0
1744386600000|2025-04-11 15:50:00|39626|39590|39623.5|39587.5|39658.5|39622.5|39576|39540|0
1744386900000|2025-04-11 15:55:00|39622.5|39586.5|39699.5|39663.5|39715|39679|39622.5|39586.5|0
1744387200000|2025-04-11 16:00:00|39708|39672|39703|39667|39720|39684|39642|39606|0
1744387500000|2025-04-11 16:05:00|39704|39668|39711|39675|39796|39760|39701.5|39665.5|0
1744387800000|2025-04-11 16:10:00|39713.5|39677.5|39771.5|39735.5|39815|39779|39710.5|39674.5|0
1744388100000|2025-04-11 16:15:00|39769|39733|39808|39772|39820.5|39784.5|39746.5|39710.5|0
1744388400000|2025-04-11 16:20:00|39810.5|39774.5|39745|39709|39821|39785|39743.5|39707.5|0
1744388700000|2025-04-11 16:25:00|39746|39710|39761|39725|39790.5|39754.5|39685|39649|0
1744389000000|2025-04-11 16:30:00|39770|39734|39923.5|39887.5|39966.5|39930.5|39763|39727|0
1744389300000|2025-04-11 16:35:00|39921.5|39885.5|40012.5|39976.5|40060.5|40024.5|39920|39884|0
1744389600000|2025-04-11 16:40:00|40015.5|39979.5|40069|40033|40093|40057|39975|39939|0
1744389900000|2025-04-11 16:45:00|40068.5|40032.5|40105|40069|40116.5|40080.5|40002.5|39966.5|0
1744390200000|2025-04-11 16:50:00|40107|40071|40072|40036|40115|40079|40044.5|40008.5|0
1744390500000|2025-04-11 16:55:00|40079|40043|40048|40012|40103|40067|40036|40000|0
1744390800000|2025-04-11 17:00:00|40056|40020|40066.5|40030.5|40106.5|40070.5|39984.5|39948.5|0
1744391100000|2025-04-11 17:05:00|40070.5|40034.5|40050.5|40014.5|40141.5|40105.5|40023|39987|0
1744391400000|2025-04-11 17:10:00|40050|40014|40033|39997|40066|40030|39982.5|39946.5|0
1744391700000|2025-04-11 17:15:00|40034|39998|39940.5|39904.5|40064|40028|39918.5|39882.5|0
1744392000000|2025-04-11 17:20:00|39935.5|39899.5|39982.5|39946.5|40079|40043|39912|39876|0
1744392300000|2025-04-11 17:25:00|39982|39946|39930.5|39894.5|39983.5|39947.5|39911.5|39875.5|0
1744392600000|2025-04-11 17:30:00|39931.5|39895.5|39946|39910|39977.5|39941.5|39874|39838|0
1744392900000|2025-04-11 17:35:00|39948.5|39912.5|40152.5|40116.5|40160|40124|39898.5|39862.5|0
1744393200000|2025-04-11 17:40:00|40151.5|40115.5|40345|40309|40394|40358|40145.5|40109.5|0
1744393500000|2025-04-11 17:45:00|40347|40311|40312|40276|40350|40314|40211.5|40175.5|0
1744393800000|2025-04-11 17:50:00|40293|40257|40379|40343|40428.5|40392.5|40274.5|40238.5|0
1744394100000|2025-04-11 17:55:00|40378|40342|40291.5|40255.5|40378.5|40342.5|40260.5|40224.5|0
1744394400000|2025-04-11 18:00:00|40295.5|40259.5|40307.5|40271.5|40311.5|40275.5|40230|40194|0
1744394700000|2025-04-11 18:05:00|40305|40269|40203.5|40167.5|40310.5|40274.5|40168|40132|0
1744395000000|2025-04-11 18:10:00|40198.5|40162.5|40210|40174|40250|40214|40159|40123|0
1744395300000|2025-04-11 18:15:00|40207|40171|40135|40099|40244.5|40208.5|40102.5|40066.5|0
1744395600000|2025-04-11 18:20:00|40133.5|40097.5|40171.5|40135.5|40192|40156|40073.5|40037.5|0
1744395900000|2025-04-11 18:25:00|40172.5|40136.5|40190.5|40154.5|40198.5|40162.5|40100|40064|0
1744396200000|2025-04-11 18:30:00|40194.5|40158.5|40167|40131|40211|40175|40144.5|40108.5|0
1744396500000|2025-04-11 18:35:00|40162|40126|40193|40157|40243.5|40207.5|40124.5|40088.5|0
1744396800000|2025-04-11 18:40:00|40196|40160|40209|40173|40248.5|40212.5|40181.5|40145.5|0
1744397100000|2025-04-11 18:45:00|40215|40179|40245|40209|40261.5|40225.5|40200.5|40164.5|0
1744397400000|2025-04-11 18:50:00|40253|40217|40210|40174|40253|40217|40098.5|40062.5|0
1744397700000|2025-04-11 18:55:00|40209|40173|40103|40067|40229.5|40193.5|40095|40059|0
1744398000000|2025-04-11 19:00:00|40107.5|40071.5|40231.5|40195.5|40260.5|40224.5|40099.5|40063.5|0
1744398300000|2025-04-11 19:05:00|40229.5|40193.5|40289.5|40253.5|40291|40255|40180|40144|0
1744398600000|2025-04-11 19:10:00|40287|40251|40298|40262|40315.5|40279.5|40251|40215|0
1744398900000|2025-04-11 19:15:00|40299|40263|40282|40246|40314.5|40278.5|40196|40160|0
1744399200000|2025-04-11 19:20:00|40281|40245|40303|40267|40341|40305|40243|40207|0
1744399500000|2025-04-11 19:25:00|40299|40263|40284.5|40248.5|40347.5|40311.5|40257.5|40221.5|0
1744399800000|2025-04-11 19:30:00|40283|40247|40301.5|40265.5|40317|40281|40234.5|40198.5|0
1744400100000|2025-04-11 19:35:00|40303.5|40267.5|40282.5|40246.5|40303.5|40267.5|40214|40178|0
1744400400000|2025-04-11 19:40:00|40281.5|40245.5|40304.5|40268.5|40319|40283|40258|40222|0
1744400700000|2025-04-11 19:45:00|40301.5|40265.5|40293.5|40257.5|40318|40282|40247|40211|0
1744401000000|2025-04-11 19:50:00|40320|40284|40290|40254|40341.5|40305.5|40256|40220|0
1744401300000|2025-04-11 19:55:00|40303.5|40267.5|40214.5|40178.5|40324.5|40288.5|40205.5|40169.5|0
1744401600000|2025-04-11 20:00:00|40201.5|40165.5|40274.5|40238.5|40278.5|40242.5|40197.5|40161.5|0
1744401900000|2025-04-11 20:05:00|40267.5|40231.5|40246.5|40210.5|40271.5|40235.5|40244.5|40208.5|0
1744402200000|2025-04-11 20:10:00|40245.5|40209.5|40262.5|40226.5|40262.5|40226.5|40229.5|40193.5|0
1744402500000|2025-04-11 20:15:00|40260.5|40224.5|40271.5|40235.5|40291.5|40255.5|40252.5|40216.5|0
1744402800000|2025-04-11 20:20:00|40274.5|40238.5|40240.5|40204.5|40274.5|40238.5|40225.5|40189.5|0
1744403100000|2025-04-11 20:25:00|40243.5|40207.5|40278.5|40242.5|40283.5|40247.5|40239.5|40203.5|0
1744403400000|2025-04-11 20:30:00|40281.5|40245.5|40267.5|40231.5|40287.5|40251.5|40264.5|40228.5|0
1744403700000|2025-04-11 20:35:00|40265.5|40229.5|40273.5|40237.5|40274.5|40238.5|40259.5|40223.5|0
1744404000000|2025-04-11 20:40:00|40276.5|40240.5|40278.5|40242.5|40285.5|40249.5|40271.5|40235.5|0
1744404300000|2025-04-11 20:45:00|40277.5|40241.5|40281.5|40245.5|40283.5|40247.5|40274.5|40238.5|0
1744404600000|2025-04-11 20:50:00|40282.5|40246.5|40263.5|40227.5|40282.5|40246.5|40262.5|40226.5|0
1744404900000|2025-04-11 20:55:00|40262.5|40226.5|40256.5|40220.5|40269.5|40233.5|40245.5|40209.5|0
1744439700000|2025-04-12 06:35:00|40251.2|40226.2|40251.2|40226.2|40251.2|40226.2|40251.2|40226.2|0
1744440000000|2025-04-12 06:40:00|40251|40226|40251|40226|40251|40226|40251|40226|0
1744441200000|2025-04-12 07:00:00|40247.2|40222.2|40247.2|40222.2|40247.2|40222.2|40247.2|40222.2|0
1744441500000|2025-04-12 07:05:00|40247.3|40222.3|40247.3|40222.3|40247.3|40222.3|40247.3|40222.3|0
1744442100000|2025-04-12 07:15:00|40237.3|40212.3|40227.3|40202.3|40237.3|40212.3|40227.3|40202.3|0
1744442400000|2025-04-12 07:20:00|40217.3|40192.3|40217.3|40192.3|40217.3|40192.3|40217.3|40192.3|0
1744442700000|2025-04-12 07:25:00|40215|40190|40195|40170|40215|40190|40195|40170|0
1744443000000|2025-04-12 07:30:00|40203|40178|40203|40178|40203|40178|40203|40178|0
1744443300000|2025-04-12 07:35:00|40215|40190|40215|40190|40215|40190|40215|40190|0
1744443600000|2025-04-12 07:40:00|40211|40186|40211.6|40186.6|40211.6|40186.6|40205.6|40180.6|0
1744444500000|2025-04-12 07:55:00|40210.4|40185.4|40210.4|40185.4|40210.4|40185.4|40210.4|40185.4|0
1744445100000|2025-04-12 08:05:00|40222.5|40197.5|40222.5|40197.5|40222.5|40197.5|40222.5|40197.5|0
1744445400000|2025-04-12 08:10:00|40234.6|40209.6|40246.7|40221.7|40246.7|40221.7|40234.6|40209.6|0
1744445700000|2025-04-12 08:15:00|40256.7|40231.7|40232.1|40207.1|40256.7|40231.7|40232.1|40207.1|0
1744446000000|2025-04-12 08:20:00|40217.1|40192.1|40209.1|40184.1|40220.1|40195.1|40209.1|40184.1|0
1744446300000|2025-04-12 08:25:00|40205.1|40180.1|40192.4|40167.4|40205.1|40180.1|40192.4|40167.4|0
1744446900000|2025-04-12 08:35:00|40196.4|40171.4|40215.6|40190.6|40215.6|40190.6|40196.4|40171.4|0
1744447200000|2025-04-12 08:40:00|40210.6|40185.6|40206.6|40181.6|40210.6|40185.6|40206.6|40181.6|0
1744447500000|2025-04-12 08:45:00|40208.6|40183.6|40189.6|40164.6|40211.6|40186.6|40189.6|40164.6|0
1744447800000|2025-04-12 08:50:00|40193.6|40168.6|40193.6|40168.6|40193.6|40168.6|40193.6|40168.6|0
1744448100000|2025-04-12 08:55:00|40191.3|40166.3|40202.3|40177.3|40206.3|40181.3|40191.3|40166.3|0
1744448400000|2025-04-12 09:00:00|40216.3|40191.3|40226.3|40201.3|40229.3|40204.3|40216.3|40191.3|0
1744448700000|2025-04-12 09:05:00|40225.1|40200.1|40216.1|40191.1|40225.1|40200.1|40216.1|40191.1|0
1744449000000|2025-04-12 09:10:00|40209.1|40184.1|40180.1|40155.1|40209.1|40184.1|40180.1|40155.1|0
1744449300000|2025-04-12 09:15:00|40180|40155|40180|40155|40180|40155|40180|40155|0
1744449600000|2025-04-12 09:20:00|40185|40160|40191.7|40166.7|40191.7|40166.7|40185|40160|0
1744449900000|2025-04-12 09:25:00|40182.7|40157.7|40175.7|40150.7|40182.7|40157.7|40175.7|40150.7|0
1744450200000|2025-04-12 09:30:00|40184.2|40159.2|40178.2|40153.2|40184.2|40159.2|40172.2|40147.2|0
1744450500000|2025-04-12 09:35:00|40178.4|40153.4|40177.2|40152.2|40178.4|40153.4|40177.2|40152.2|0
1744450800000|2025-04-12 09:40:00|40183.2|40158.2|40192.2|40167.2|40192.2|40167.2|40183.2|40158.2|0
1744451100000|2025-04-12 09:45:00|40199.2|40174.2|40200.7|40175.7|40200.7|40175.7|40199.2|40174.2|0
1744451400000|2025-04-12 09:50:00|40190.7|40165.7|40190.7|40165.7|40190.7|40165.7|40190.7|40165.7|0
1744451700000|2025-04-12 09:55:00|40184.7|40159.7|40187.7|40162.7|40187.7|40162.7|40184.7|40159.7|0
1744452000000|2025-04-12 10:00:00|40181.7|40156.7|40181.7|40156.7|40181.7|40156.7|40181.7|40156.7|0
1744452300000|2025-04-12 10:05:00|40176.7|40151.7|40176.7|40151.7|40176.7|40151.7|40176.7|40151.7|0
1744452600000|2025-04-12 10:10:00|40176.6|40151.6|40179.4|40154.4|40186.4|40161.4|40176.6|40151.6|0
1744452900000|2025-04-12 10:15:00|40174.4|40149.4|40172.4|40147.4|40177.4|40152.4|40172.4|40147.4|0
1744453200000|2025-04-12 10:20:00|40175.4|40150.4|40175.4|40150.4|40175.4|40150.4|40175.4|40150.4|0
1744453500000|2025-04-12 10:25:00|40170.4|40145.4|40177.4|40152.4|40177.4|40152.4|40169.4|40144.4|0
1744453800000|2025-04-12 10:30:00|40170.4|40145.4|40170.4|40145.4|40170.4|40145.4|40170.4|40145.4|0
1744454100000|2025-04-12 10:35:00|40166.4|40141.4|40166.4|40141.4|40168.4|40143.4|40166.4|40141.4|0
1744454400000|2025-04-12 10:40:00|40158.4|40133.4|40141.2|40116.2|40158.4|40133.4|40141.2|40116.2|0
1744454700000|2025-04-12 10:45:00|40152.2|40127.2|40157.4|40132.4|40160.4|40135.4|40145.3|40120.3|0
1744455000000|2025-04-12 10:50:00|40158.4|40133.4|40158.4|40133.4|40158.4|40133.4|40158.4|40133.4|0
1744455300000|2025-04-12 10:55:00|40166.4|40141.4|40166.4|40141.4|40166.4|40141.4|40166.4|40141.4|0
1744455600000|2025-04-12 11:00:00|40169.4|40144.4|40183.4|40158.4|40183.4|40158.4|40169.4|40144.4|0
1744455900000|2025-04-12 11:05:00|40186.4|40161.4|40186.4|40161.4|40186.4|40161.4|40186.4|40161.4|0
1744456500000|2025-04-12 11:15:00|40185.8|40160.8|40204.8|40179.8|40204.8|40179.8|40185.8|40160.8|0
1744456800000|2025-04-12 11:20:00|40196.8|40171.8|40197|40172|40197|40172|40196.8|40171.8|0
1744457400000|2025-04-12 11:30:00|40192|40167|40192|40167|40192|40167|40192|40167|0
1744457700000|2025-04-12 11:35:00|40184|40159|40184|40159|40184|40159|40184|40159|0
1744458000000|2025-04-12 11:40:00|40183|40158|40183|40158|40183|40158|40177|40152|0
1744458300000|2025-04-12 11:45:00|40180|40155|40181|40156|40181|40156|40179|40154|0
1744458600000|2025-04-12 11:50:00|40186|40161|40186|40161|40186|40161|40186|40161|0
1744458900000|2025-04-12 11:55:00|40187|40162|40187|40162|40187|40162|40187|40162|0
1744459200000|2025-04-12 12:00:00|40190|40165|40189|40164|40190|40165|40189|40164|0
1744459500000|2025-04-12 12:05:00|40184|40159|40189|40164|40189|40164|40184|40159|0
1744459800000|2025-04-12 12:10:00|40200|40175|40205|40180|40205|40180|40199|40174|0
1744460100000|2025-04-12 12:15:00|40215|40190|40215|40190|40215|40190|40215|40190|0
1744460400000|2025-04-12 12:20:00|40214.6|40189.6|40219.6|40194.6|40219.6|40194.6|40214.6|40189.6|0
1744460700000|2025-04-12 12:25:00|40220.6|40195.6|40233.6|40208.6|40233.6|40208.6|40220.6|40195.6|0
1744461000000|2025-04-12 12:30:00|40222.6|40197.6|40220.6|40195.6|40222.6|40197.6|40215.6|40190.6|0
1744461300000|2025-04-12 12:35:00|40232.6|40207.6|40229.7|40204.7|40232.7|40207.7|40225.7|40200.7|0
1744461600000|2025-04-12 12:40:00|40239.7|40214.7|40237.1|40212.1|40250.7|40225.7|40237.1|40212.1|0
1744461900000|2025-04-12 12:45:00|40243.1|40218.1|40238.1|40213.1|40243.7|40218.7|40235.7|40210.7|0
1744462200000|2025-04-12 12:50:00|40231.1|40206.1|40223.3|40198.3|40231.1|40206.1|40217.1|40192.1|0
1744462500000|2025-04-12 12:55:00|40230.3|40205.3|40242.6|40217.6|40242.6|40217.6|40230.3|40205.3|0
1744462800000|2025-04-12 13:00:00|40254.7|40229.7|40260.8|40235.8|40260.8|40235.8|40254.7|40229.7|0
1744463100000|2025-04-12 13:05:00|40261.5|40236.5|40264|40239|40264|40239|40261.5|40236.5|0
1744463400000|2025-04-12 13:10:00|40263.7|40238.7|40277.3|40252.3|40278.5|40253.5|40263.7|40238.7|0
1744463700000|2025-04-12 13:15:00|40272.3|40247.3|40274.3|40249.3|40282.3|40257.3|40272.3|40247.3|0
1744464000000|2025-04-12 13:20:00|40274.9|40249.9|40292.5|40267.5|40292.5|40267.5|40274.9|40249.9|0
1744464300000|2025-04-12 13:25:00|40293.1|40268.1|40310.1|40285.1|40310.1|40285.1|40293.1|40268.1|0
1744464600000|2025-04-12 13:30:00|40338.1|40313.1|40338.1|40313.1|40338.1|40313.1|40338.1|40313.1|0
1744464900000|2025-04-12 13:35:00|40339.3|40314.3|40346.4|40321.4|40346.4|40321.4|40339|40314|0
1744465200000|2025-04-12 13:40:00|40351.4|40326.4|40369.6|40344.6|40374.2|40349.2|40351.4|40326.4|0
1744465500000|2025-04-12 13:45:00|40370.8|40345.8|40413.3|40388.3|40413.3|40388.3|40370.8|40345.8|0
1744465800000|2025-04-12 13:50:00|40419.3|40394.3|40464.2|40439.2|40464.2|40439.2|40419.3|40394.3|0
1744466100000|2025-04-12 13:55:00|40465.6|40440.6|40467.1|40442.1|40467.1|40442.1|40465|40440|0
1744466400000|2025-04-12 14:00:00|40466.9|40441.9|40465.4|40440.4|40466.9|40441.9|40465.4|40440.4|0
1744466700000|2025-04-12 14:05:00|40465.1|40440.1|40471.2|40441.2|40471.2|40441.2|40465.1|40438.5|0
1744467000000|2025-04-12 14:10:00|40469|40439|40468.9|40438.9|40469|40439|40468.9|40438.9|0
1744467300000|2025-04-12 14:15:00|40470.3|40440.3|40472.4|40442.4|40472.4|40442.4|40469.5|40439.5|0
1744467600000|2025-04-12 14:20:00|40473.1|40443.1|40474.2|40444.2|40474.2|40444.2|40473.1|40443.1|0
1744467900000|2025-04-12 14:25:00|40474.4|40444.4|40511.5|40478.5|40511.5|40478.5|40474.4|40444.4|0
1744468200000|2025-04-12 14:30:00|40515.5|40482.5|40513.7|40480.7|40515.5|40482.5|40513.7|40480.7|0
1744468500000|2025-04-12 14:35:00|40515.3|40482.3|40515.8|40482.8|40518.1|40485.1|40515.3|40482.3|0
1744468800000|2025-04-12 14:40:00|40515.4|40482.4|40518.5|40485.5|40518.5|40485.5|40515.2|40482.2|0
1744469100000|2025-04-12 14:45:00|40518.4|40485.4|40518.4|40485.4|40518.4|40485.4|40518.4|40485.4|0
1744470000000|2025-04-12 15:00:00|40513.5|40480.5|40513.5|40480.5|40513.5|40480.5|40513.5|40480.5|0
1744470300000|2025-04-12 15:05:00|40515.2|40482.2|40523.4|40488.4|40523.4|40488.4|40515.2|40481.2|0
1744470600000|2025-04-12 15:10:00|40527.6|40492.6|40527.6|40492.6|40527.6|40492.6|40527.6|40492.6|0
1744470900000|2025-04-12 15:15:00|40525.2|40490.2|40525.2|40490.2|40525.2|40490.2|40525.2|40490.2|0
1744471200000|2025-04-12 15:20:00|40524.6|40489.6|40546.1|40511.1|40546.3|40511.3|40524.3|40489.3|0
1744472100000|2025-04-12 15:35:00|40546|40511|40564|40529|40564|40529|40546|40511|0
1744472400000|2025-04-12 15:40:00|40573|40538|40573|40538|40573|40538|40573|40538|0
1744472700000|2025-04-12 15:45:00|40579|40544|40579|40544|40579|40544|40579|40544|0
1744473000000|2025-04-12 15:50:00|40579.5|40544.5|40578.5|40543.5|40579.5|40544.5|40578.5|40543.5|0
1744473300000|2025-04-12 15:55:00|40579.1|40544.1|40579.4|40544.4|40579.7|40544.7|40579.1|40544.1|0
1744473600000|2025-04-12 16:00:00|40580.7|40545.7|40583.9|40548.9|40583.9|40548.9|40580.7|40545.7|0
1744473900000|2025-04-12 16:05:00|40585.5|40550.5|40579.1|40544.1|40585.5|40550.5|40577.5|40542.5|0
1744474200000|2025-04-12 16:10:00|40578.8|40543.8|40579.6|40544.6|40579.6|40544.6|40578.8|40543.8|0
1744475100000|2025-04-12 16:25:00|40563.6|40528.6|40535.2|40500.2|40563.6|40528.6|40535.2|40500.2|0
1744475400000|2025-04-12 16:30:00|40535.6|40500.6|40531.1|40496.1|40535.6|40500.6|40530.6|40495.6|0
1744475700000|2025-04-12 16:35:00|40527.9|40492.9|40527.5|40492.5|40527.9|40492.9|40527.5|40492.5|0
1744476000000|2025-04-12 16:40:00|40527.2|40492.2|40556.3|40521.3|40556.3|40521.3|40526.9|40491.9|0
1744476300000|2025-04-12 16:45:00|40557.9|40522.9|40557.9|40522.9|40557.9|40522.9|40557.9|40522.9|0
1744476600000|2025-04-12 16:50:00|40557.5|40522.5|40557.5|40522.5|40557.5|40522.5|40557.5|40522.5|0
1744476900000|2025-04-12 16:55:00|40547.5|40512.5|40548|40513|40548|40513|40547.2|40512.2|0
1744477200000|2025-04-12 17:00:00|40549.3|40514.3|40553.7|40518.7|40553.7|40518.7|40549.3|40514.3|0
1744478400000|2025-04-12 17:20:00|40569.7|40534.7|40567.2|40532.2|40569.7|40534.7|40567.2|40532.2|0
1744478700000|2025-04-12 17:25:00|40577.2|40542.2|40577.4|40542.4|40577.4|40542.4|40577.2|40542.2|0
1744479300000|2025-04-12 17:35:00|40578.6|40543.6|40578.6|40543.6|40578.6|40543.6|40578.6|40543.6|0
1744479600000|2025-04-12 17:40:00|40579.4|40544.4|40579.4|40544.4|40579.4|40544.4|40579.4|40544.4|0
1744480500000|2025-04-12 17:55:00|40587.4|40552.4|40594.4|40559.4|40594.4|40559.4|40587.4|40552.4|0
1744480800000|2025-04-12 18:00:00|40610.4|40575.4|40608.8|40573.8|40610.4|40575.4|40608.8|40573.8|0
1744481100000|2025-04-12 18:05:00|40611.2|40576.2|40611.2|40576.2|40611.2|40576.2|40611.2|40576.2|0
1744481400000|2025-04-12 18:10:00|40611.4|40576.4|40614.6|40579.6|40614.6|40579.6|40611.4|40576.4|0
1744481700000|2025-04-12 18:15:00|40616.2|40581.2|40616.3|40581.3|40616.6|40581.6|40616.2|40581.2|0
1744482000000|2025-04-12 18:20:00|40624.3|40589.3|40630.3|40595.3|40630.3|40595.3|40624.3|40589.3|0
1744482300000|2025-04-12 18:25:00|40627.9|40592.9|40621.5|40586.5|40629.5|40594.5|40621.5|40586.5|0
1744482600000|2025-04-12 18:30:00|40621.1|40586.1|40621.1|40586.1|40621.1|40586.1|40621.1|40586.1|0
1744483200000|2025-04-12 18:40:00|40614.8|40579.8|40618.5|40583.5|40618.5|40583.5|40614.5|40579.5|0
1744483500000|2025-04-12 18:45:00|40615.6|40580.6|40624|40589|40625.2|40590.2|40615.6|40580.6|0
1744483800000|2025-04-12 18:50:00|40625.6|40590.6|40632.4|40597.4|40632.4|40597.4|40625.6|40590.6|0
1744484100000|2025-04-12 18:55:00|40633.2|40598.2|40621.5|40586.5|40633.2|40598.2|40620.6|40585.6|0
1744484400000|2025-04-12 19:00:00|40622.3|40587.3|40622.3|40587.3|40622.3|40587.3|40622.3|40587.3|0
1744484700000|2025-04-12 19:05:00|40624|40589|40626.5|40586.5|40626.5|40589|40624|40586.5|0
1744485000000|2025-04-12 19:10:00|40626.8|40586.8|40676|40636|40676|40636|40626.8|40586.8|0
1744485300000|2025-04-12 19:15:00|40675.8|40635.8|40675.8|40635.8|40675.8|40635.8|40675.8|40635.8|0
1744485600000|2025-04-12 19:20:00|40682.8|40642.8|40682.8|40642.8|40682.8|40642.8|40682.8|40642.8|0
1744485900000|2025-04-12 19:25:00|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|40697.8|40657.8|0
1744486200000|2025-04-12 19:30:00|40718.8|40678.8|40737.9|40697.9|40738.1|40698.1|40718.1|40678.1|0
1744486500000|2025-04-12 19:35:00|40736.9|40696.9|40748.9|40708.9|40748.9|40708.9|40736.9|40696.9|0
1744487100000|2025-04-12 19:45:00|40748.6|40708.6|40767.9|40727.9|40767.9|40727.9|40748.6|40708.6|0
1744487400000|2025-04-12 19:50:00|40767.5|40727.5|40788|40748|40788|40748|40767.5|40727.5|0
1744487700000|2025-04-12 19:55:00|40808|40768|40822.1|40782.1|40822.1|40782.1|40808|40768|0
1744488000000|2025-04-12 20:00:00|40833.1|40793.1|40832.6|40792.6|40833.1|40793.1|40832.6|40792.6|0
1744488300000|2025-04-12 20:05:00|40835.1|40790.1|40853.2|40808.2|40854.9|40809.9|40834.9|40789.9|0
1744488600000|2025-04-12 20:10:00|40865.2|40820.2|40876.5|40831.5|40878.2|40833.2|40865.2|40820.2|0
1744488900000|2025-04-12 20:15:00|40875.4|40830.4|40910|40865|40910.1|40865.1|40875.4|40830.4|0
1744489200000|2025-04-12 20:20:00|40925|40880|40934.8|40889.8|40934.8|40889.8|40925|40880|0
1744489500000|2025-04-12 20:25:00|40932.6|40887.6|40923.6|40878.6|40932.6|40887.6|40923.6|40878.6|0
1744489800000|2025-04-12 20:30:00|40917|40872|40918.1|40873.1|40919.2|40874.2|40915.9|40870.9|0
1744490100000|2025-04-12 20:35:00|40917.9|40872.9|40946.6|40901.6|40948.8|40903.8|40917.9|40872.9|0
1744490400000|2025-04-12 20:40:00|40942.3|40897.3|40940.1|40895.1|40942.3|40897.3|40940.1|40895.1|0
1744490700000|2025-04-12 20:45:00|40942.6|40892.6|40940.2|40890.2|40942.6|40892.6|40940.2|40890.2|0
1744491000000|2025-04-12 20:50:00|40939.2|40889.2|40932|40882|40939.5|40889.5|40932|40882|0
1744491900000|2025-04-12 21:05:00|40931.4|40881.4|40931.1|40881.1|40931.4|40881.4|40930.9|40880.9|0
1744492200000|2025-04-12 21:10:00|40931.5|40881.5|40932.8|40882.8|40932.8|40882.8|40931.4|40881.4|0
1744492500000|2025-04-12 21:15:00|40932.6|40882.6|40932.6|40882.6|40932.6|40882.6|40932.6|40882.6|0
1744493400000|2025-04-12 21:30:00|40932.1|40882.1|40932.1|40882.1|40932.1|40882.1|40932.1|40882.1|0
1744494000000|2025-04-12 21:40:00|40935.1|40885.1|40938.1|40888.1|40938.1|40888.1|40935.1|40885.1|0
1744494300000|2025-04-12 21:45:00|40937.5|40887.5|40941.5|40891.5|40941.5|40891.5|40937.5|40887.5|0
1744494900000|2025-04-12 21:55:00|40943.5|40889.5|40947.5|40893.5|40947.5|40893.5|40943.5|40889.5|0
1744495200000|2025-04-12 22:00:00|40943.5|40889.5|40939|40885|40943.5|40889.5|40935.5|40881.5|0
1744495500000|2025-04-12 22:05:00|40940|40886|40965.8|40911.8|40973.3|40919.3|40940|40886|0
1744495800000|2025-04-12 22:10:00|40969.8|40915.8|40982|40928|40982|40928|40969.8|40915.8|0
1744496100000|2025-04-12 22:15:00|40993|40939|40995.1|40941.1|40995.1|40941.1|40993|40939|0
1744496400000|2025-04-12 22:20:00|40994.7|40940.7|40984.7|40930.7|40994.7|40940.7|40984.7|40930.7|0
1744496700000|2025-04-12 22:25:00|40982.7|40928.7|40978.7|40924.7|40982.7|40928.7|40978.7|40924.7|0
1744497000000|2025-04-12 22:30:00|40978.9|40924.9|40983.9|40929.9|40990.9|40936.9|40976.9|40922.9|0
1744497300000|2025-04-12 22:35:00|40989.9|40935.9|40989.4|40935.4|40989.9|40935.9|40989.4|40935.4|0
1744497600000|2025-04-12 22:40:00|40986.4|40932.4|40980.4|40926.4|40986.4|40932.4|40980.4|40926.4|0
1744497900000|2025-04-12 22:45:00|40980.8|40926.8|40989.4|40935.4|40996.4|40942.4|40980.8|40926.8|0
1744498200000|2025-04-12 22:50:00|40980.4|40926.4|40980.4|40926.4|40980.4|40926.4|40980.4|40926.4|0
1744498500000|2025-04-12 22:55:00|40973.4|40919.4|40973.4|40919.4|40973.4|40919.4|40973.4|40919.4|0
1744498800000|2025-04-12 23:00:00|40973.9|40919.9|40958|40904|40973.9|40919.9|40958|40904|0
1744499100000|2025-04-12 23:05:00|40956.1|40902.1|40953.6|40899.6|40956.1|40902.1|40953.6|40899.6|0
1744499400000|2025-04-12 23:10:00|40946.6|40892.6|40946.6|40892.6|40946.6|40892.6|40946.6|40892.6|0
1744499700000|2025-04-12 23:15:00|40942.6|40888.6|40934.4|40880.4|40942.6|40888.6|40924.2|40870.2|0
1744500000000|2025-04-12 23:20:00|40939.4|40885.4|40930.4|40876.4|40939.4|40885.4|40929.2|40875.2|0
1744500300000|2025-04-12 23:25:00|40929.6|40875.6|40912.6|40858.6|40929.6|40875.6|40912.6|40858.6|0
1744500600000|2025-04-12 23:30:00|40909|40855|40923.1|40869.1|40932.5|40878.5|40898.1|40844.1|0
1744501200000|2025-04-12 23:40:00|40934.1|40880.1|40934.1|40880.1|40934.1|40880.1|40934.1|40880.1|0
1744501500000|2025-04-12 23:45:00|40931.1|40877.1|40933.5|40879.5|40933.5|40879.5|40931.1|40877.1|0
1744501800000|2025-04-12 23:50:00|40945.5|40891.5|40941.6|40887.6|40945.5|40891.5|40937.5|40883.5|0
1744502100000|2025-04-12 23:55:00|40942|40888|40939.8|40885.8|40942|40888|40936.7|40882.7|0
1744502400000|2025-04-13 00:00:00|40942.8|40888.8|40946.8|40892.8|40950.8|40896.8|40942.8|40888.8|0
1744502700000|2025-04-13 00:05:00|40941.8|40887.8|40918.7|40864.7|40941.8|40887.8|40917.7|40863.7|0
1744503000000|2025-04-13 00:10:00|40921.7|40867.7|40926|40872|40929|40875|40921.7|40867.7|0
1744503300000|2025-04-13 00:15:00|40932|40878|40920|40866|40936|40882|40914|40860|0
1744503900000|2025-04-13 00:25:00|40914|40860|40902.1|40848.1|40914|40860|40902.1|40848.1|0
1744504200000|2025-04-13 00:30:00|40894.1|40840.1|40885.1|40831.1|40894.1|40840.1|40885.1|40831.1|0
1744504500000|2025-04-13 00:35:00|40895.1|40841.1|40907.1|40853.1|40917.1|40863.1|40895.1|40841.1|0
1744505100000|2025-04-13 00:45:00|40907.5|40853.5|40915.5|40861.5|40915.5|40861.5|40907.5|40853.5|0
1744505400000|2025-04-13 00:50:00|40920.5|40866.5|40959.1|40905.1|40959.1|40905.1|40920.5|40866.5|0
1744505700000|2025-04-13 00:55:00|40963.1|40909.1|40963.1|40909.1|40963.1|40909.1|40963.1|40909.1|0
1744506000000|2025-04-13 01:00:00|40956.1|40902.1|40953.7|40899.7|40956.1|40902.1|40953.7|40899.7|0
1744506300000|2025-04-13 01:05:00|40944.1|40890.1|40948.1|40894.1|40948.1|40894.1|40944.1|40890.1|0
1744506600000|2025-04-13 01:10:00|40950.1|40896.1|40954.8|40900.8|40978.9|40924.9|40950.1|40896.1|0
1744506900000|2025-04-13 01:15:00|40960.8|40906.8|40967.3|40913.3|40967.3|40913.3|40960.8|40906.8|0
1744507200000|2025-04-13 01:20:00|40960.3|40906.3|40944.3|40890.3|40960.3|40906.3|40940.3|40886.3|0
1744507800000|2025-04-13 01:30:00|40949.3|40895.3|40966.3|40912.3|40966.3|40912.3|40949.3|40895.3|0
1744508700000|2025-04-13 01:45:00|40975.9|40921.9|40969.3|40915.3|40975.9|40921.9|40966.3|40912.3|0
1744509600000|2025-04-13 02:00:00|40968.9|40914.9|40968.9|40914.9|40968.9|40914.9|40968.9|40914.9|0
1744510800000|2025-04-13 02:20:00|40962.9|40908.9|40962.9|40908.9|40962.9|40908.9|40962.9|40908.9|0
1744511700000|2025-04-13 02:35:00|40970.9|40916.9|40970.9|40916.9|40970.9|40916.9|40970.9|40916.9|0
1744512900000|2025-04-13 02:55:00|40975.9|40921.9|40975.9|40921.9|40975.9|40921.9|40975.9|40921.9|0
1744514700000|2025-04-13 03:25:00|40963.8|40909.8|40963.8|40909.8|40963.8|40909.8|40963.8|40909.8|0
1744515600000|2025-04-13 03:40:00|40963.2|40909.2|40963.2|40909.2|40963.2|40909.2|40963.2|40909.2|0
1744515900000|2025-04-13 03:45:00|40962.7|40908.7|40962.3|40908.3|40962.7|40908.7|40962.3|40908.3|0
1744516500000|2025-04-13 03:55:00|40970.3|40916.3|40970.3|40916.3|40970.3|40916.3|40970.3|40916.3|0
1744517100000|2025-04-13 04:05:00|40946|40892|40946|40892|40946|40892|40946|40892|0
1744517700000|2025-04-13 04:15:00|40945.5|40891.5|40945.5|40891.5|40945.5|40891.5|40945.5|40891.5|0
1744518300000|2025-04-13 04:25:00|40936|40882|40936|40882|40936|40882|40936|40882|0
1744519800000|2025-04-13 04:50:00|40944|40890|40944|40890|40944|40890|40944|40890|0
1744522500000|2025-04-13 05:35:00|40941.5|40887.5|40941.5|40887.5|40941.5|40887.5|40941.5|40887.5|0
1744523100000|2025-04-13 05:45:00|40946.5|40892.5|40953.5|40899.5|40953.5|40899.5|40946.5|40892.5|0
1744523700000|2025-04-13 05:55:00|40953|40899|40953|40899|40953|40899|40953|40899|0
1744524300000|2025-04-13 06:05:00|40952.6|40898.6|40952.6|40898.6|40952.6|40898.6|40952.6|40898.6|0
1744524600000|2025-04-13 06:10:00|40952.2|40898.2|40952.2|40898.2|40952.2|40898.2|40952.2|40898.2|0
1744524900000|2025-04-13 06:15:00|40951.9|40897.9|40951.9|40897.9|40951.9|40897.9|40951.9|40897.9|0
1744525800000|2025-04-13 06:30:00|40939.8|40885.8|40939.8|40885.8|40939.8|40885.8|40939.8|40885.8|0
1744526400000|2025-04-13 06:40:00|40942.8|40888.8|40945.8|40891.8|40945.8|40891.8|40942.8|40888.8|0
1744527300000|2025-04-13 06:55:00|40921.6|40867.6|40921.6|40867.6|40921.6|40867.6|40921.6|40867.6|0
1744527600000|2025-04-13 07:00:00|40919.7|40865.7|40919.7|40865.7|40919.7|40865.7|40919.7|40865.7|0
1744529100000|2025-04-13 07:25:00|40917.2|40863.2|40888.3|40834.3|40917.2|40863.2|40888.3|40834.3|0
1744529400000|2025-04-13 07:30:00|40887.8|40833.8|40887.8|40833.8|40887.8|40833.8|40887.8|40833.8|0
1744529700000|2025-04-13 07:35:00|40877.8|40823.8|40855.8|40815.8|40877.8|40823.8|40855.8|40808.8|0
1744530000000|2025-04-13 07:40:00|40853.9|40813.9|40852.9|40812.9|40853.9|40813.9|40845.9|40805.9|0
1744530300000|2025-04-13 07:45:00|40854.9|40814.9|40858.4|40818.4|40858.4|40818.4|40854.9|40814.9|0
1744530900000|2025-04-13 07:55:00|40858.2|40818.2|40856.7|40816.7|40858.2|40818.2|40856.7|40816.7|0
1744531200000|2025-04-13 08:00:00|40856.6|40816.6|40860|40820|40860|40820|40856.1|40816.1|0
1744531500000|2025-04-13 08:05:00|40859.2|40819.2|40835.7|40795.7|40859.2|40819.2|40835.7|40795.7|0
1744531800000|2025-04-13 08:10:00|40835.9|40795.9|40833.4|40793.4|40835.9|40795.9|40832.4|40792.4|0
1744532100000|2025-04-13 08:15:00|40828.4|40788.4|40826.6|40786.6|40828.6|40788.6|40826.6|40786.6|0
1744532400000|2025-04-13 08:20:00|40822.6|40782.6|40822.2|40782.2|40822.6|40782.6|40822.2|40782.2|0
1744532700000|2025-04-13 08:25:00|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|40823.2|40783.2|0
1744533000000|2025-04-13 08:30:00|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|40821.3|40781.3|0
1744533600000|2025-04-13 08:40:00|40817.8|40777.8|40817.8|40777.8|40817.8|40777.8|40817.8|40777.8|0
1744533900000|2025-04-13 08:45:00|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|40816.8|40776.8|0
1744534200000|2025-04-13 08:50:00|40816.6|40776.6|40816.6|40776.6|40816.6|40776.6|40816.6|40776.6|0
1744534500000|2025-04-13 08:55:00|40816.8|40776.8|40836.5|40796.5|40836.5|40796.5|40816.8|40776.8|0
1744534800000|2025-04-13 09:00:00|40841.5|40801.5|40879.1|40839.1|40879.1|40839.1|40841.5|40801.5|0
1744535100000|2025-04-13 09:05:00|40880.1|40840.1|40884.4|40844.4|40884.4|40844.4|40880.1|40840.1|0
1744535400000|2025-04-13 09:10:00|40865|40825|40866.2|40826.2|40866.2|40826.2|40865|40825|0
1744536300000|2025-04-13 09:25:00|40863.7|40823.7|40863.7|40823.7|40863.7|40823.7|40863.7|40823.7|0
1744536600000|2025-04-13 09:30:00|40864.1|40824.1|40860.3|40820.3|40864.1|40824.1|40860.3|40820.3|0
1744536900000|2025-04-13 09:35:00|40870|40830|40886|40846|40886|40846|40870|40830|0
1744537500000|2025-04-13 09:45:00|40891|40851|40895.8|40855.8|40896|40856|40891|40851|0
1744537800000|2025-04-13 09:50:00|40896.2|40856.2|40895.6|40855.6|40896.2|40856.2|40895.6|40855.6|0
1744538400000|2025-04-13 10:00:00|40900.4|40860.4|40908|40868|40908|40868|40900.4|40860.4|0
1744539000000|2025-04-13 10:10:00|40908.6|40868.6|40908.2|40868.2|40908.6|40868.6|40908.2|40868.2|0
1744540200000|2025-04-13 10:30:00|40910.2|40870.2|40898|40858|40913.2|40873.2|40898|40858|0
1744540500000|2025-04-13 10:35:00|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|40898.4|40858.4|0
1744541100000|2025-04-13 10:45:00|40893.8|40853.8|40891.8|40851.8|40893.8|40853.8|40891.8|40851.8|0
1744541400000|2025-04-13 10:50:00|40895.3|40855.3|40895.3|40855.3|40895.3|40855.3|40895.3|40855.3|0
1744543200000|2025-04-13 11:20:00|40893.3|40853.3|40879.7|40839.7|40893.3|40853.3|40879.7|40839.7|0
1744543500000|2025-04-13 11:25:00|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|40878.2|40838.2|0
1744543800000|2025-04-13 11:30:00|40878|40838|40878|40838|40878|40838|40878|40838|0
1744544100000|2025-04-13 11:35:00|40878.1|40838.1|40876.5|40836.5|40878.1|40838.1|40876.5|40836.5|0
1744545300000|2025-04-13 11:55:00|40884.2|40844.2|40884.2|40844.2|40884.2|40844.2|40884.2|40844.2|0
1744545600000|2025-04-13 12:00:00|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|40884.9|40844.9|0
1744545900000|2025-04-13 12:05:00|40883.9|40843.9|40883.9|40843.9|40883.9|40843.9|40883.9|40843.9|0
1744547100000|2025-04-13 12:25:00|40903.3|40863.3|40881.9|40841.9|40903.3|40863.3|40881.9|40841.9|0
1744547400000|2025-04-13 12:30:00|40875.9|40835.9|40875.9|40835.9|40875.9|40835.9|40875.9|40835.9|0
1744547700000|2025-04-13 12:35:00|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|40876.7|40836.7|0
1744548000000|2025-04-13 12:40:00|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|0
1744548300000|2025-04-13 12:45:00|40890.3|40850.3|40890.3|40850.3|40890.3|40850.3|40890.3|40850.3|0
1744549200000|2025-04-13 13:00:00|40900|40860|40899.6|40859.6|40900|40860|40899.6|40859.6|0
1744550100000|2025-04-13 13:15:00|40895.7|40855.7|40895.7|40855.7|40895.7|40855.7|40895.7|40855.7|0
1744550700000|2025-04-13 13:25:00|40885.7|40845.7|40858.6|40818.6|40885.7|40845.7|40858.6|40818.6|0
1744551000000|2025-04-13 13:30:00|40858.9|40818.9|40855.5|40815.5|40858.9|40818.9|40849|40809|0
1744551600000|2025-04-13 13:40:00|40845.5|40805.5|40842|40802|40845.5|40805.5|40842|40802|0
1744551900000|2025-04-13 13:45:00|40830|40790|40811|40771|40830|40790|40811|40771|0
1744552200000|2025-04-13 13:50:00|40811.8|40771.8|40795|40755|40811.8|40771.8|40795|40755|0
1744552500000|2025-04-13 13:55:00|40794.7|40754.7|40794.8|40754.8|40794.8|40754.8|40794.7|40754.7|0
1744552800000|2025-04-13 14:00:00|40793.6|40753.6|40790.5|40750.5|40793.6|40753.6|40790.5|40750.5|0
1744553100000|2025-04-13 14:05:00|40794.5|40754.5|40771.1|40731.1|40794.5|40754.5|40771.1|40731.1|0
1744553400000|2025-04-13 14:10:00|40771.6|40731.6|40770.7|40730.7|40771.6|40731.6|40770.4|40730.4|0
1744553700000|2025-04-13 14:15:00|40771.7|40731.7|40752.3|40712.3|40771.7|40731.7|40752.3|40712.3|0
1744554000000|2025-04-13 14:20:00|40744.3|40704.3|40742.9|40702.9|40744.3|40704.3|40742|40702|0
1744554300000|2025-04-13 14:25:00|40727.9|40687.9|40727.8|40687.8|40727.9|40687.9|40727.3|40687.3|0
1744554600000|2025-04-13 14:30:00|40728.2|40688.2|40728.2|40688.2|40728.2|40688.2|40728.2|40688.2|0
1744554900000|2025-04-13 14:35:00|40724.3|40684.3|40685.6|40645.6|40724.3|40684.3|40685.6|40645.6|0
1744555200000|2025-04-13 14:40:00|40675.6|40635.6|40671.7|40626.7|40681.4|40636.4|40671.7|40626.7|0
1744555500000|2025-04-13 14:45:00|40670.8|40625.8|40670.4|40625.4|40670.8|40625.8|40670.4|40625.4|0
1744555800000|2025-04-13 14:50:00|40670.6|40625.6|40675.3|40630.3|40675.3|40630.3|40670.6|40625.6|0
1744556100000|2025-04-13 14:55:00|40675.1|40630.1|40690.8|40645.8|40690.8|40645.8|40672.8|40627.8|0
1744556400000|2025-04-13 15:00:00|40691.2|40646.2|40691.2|40646.2|40691.2|40646.2|40691.2|40646.2|0
1744556700000|2025-04-13 15:05:00|40692.9|40647.9|40692.9|40647.9|40692.9|40647.9|40692.9|40647.9|0
1744557000000|2025-04-13 15:10:00|40691.8|40646.8|40691.3|40646.3|40691.8|40646.8|40690.7|40645.7|0
1744557300000|2025-04-13 15:15:00|40686.9|40641.9|40686.9|40641.9|40686.9|40641.9|40686.9|40641.9|0
1744557600000|2025-04-13 15:20:00|40686.4|40641.4|40686.4|40641.4|40686.4|40641.4|40686.4|40641.4|0
1744557900000|2025-04-13 15:25:00|40688.1|40643.1|40687|40642|40688.1|40643.1|40687|40642|0
1744559100000|2025-04-13 15:45:00|40687.2|40642.2|40688.9|40643.9|40688.9|40643.9|40687.2|40642.2|0
1744559400000|2025-04-13 15:50:00|40691.1|40646.1|40691.1|40646.1|40691.1|40646.1|40691.1|40646.1|0
1744559700000|2025-04-13 15:55:00|40693.3|40648.3|40693.3|40648.3|40693.3|40648.3|40693.3|40648.3|0
1744560000000|2025-04-13 16:00:00|40693.7|40648.7|40702.7|40657.7|40702.7|40657.7|40693.7|40648.7|0
1744560300000|2025-04-13 16:05:00|40722.7|40677.7|40723|40678|40724.9|40679.9|40722.7|40677.7|0
1744560600000|2025-04-13 16:10:00|40721.9|40676.9|40719.4|40674.4|40721.9|40676.9|40719.4|40674.4|0
1744561200000|2025-04-13 16:20:00|40731.4|40686.4|40762.4|40717.4|40762.4|40717.4|40731.4|40686.4|0
1744561500000|2025-04-13 16:25:00|40764.1|40719.1|40764.6|40719.6|40764.6|40719.6|40764.1|40719.1|0
1744561800000|2025-04-13 16:30:00|40764.1|40719.1|40764.3|40719.3|40764.3|40719.3|40764.1|40719.1|0
1744562400000|2025-04-13 16:40:00|40766.5|40721.5|40766|40721|40766.5|40721.5|40766|40721|0
1744562700000|2025-04-13 16:45:00|40757|40712|40757|40712|40757|40712|40757|40712|0
1744563300000|2025-04-13 16:55:00|40757.4|40712.4|40761.3|40716.3|40761.3|40716.3|40757|40712|0
1744564800000|2025-04-13 17:20:00|40764.7|40719.7|40792.9|40747.9|40792.9|40747.9|40764.7|40719.7|0
1744565100000|2025-04-13 17:25:00|40795.9|40750.9|40795.9|40750.9|40795.9|40750.9|40795.9|40750.9|0
1744565400000|2025-04-13 17:30:00|40796.5|40751.5|40792.1|40747.1|40796.5|40751.5|40792.1|40747.1|0
1744565700000|2025-04-13 17:35:00|40794.3|40749.3|40812.2|40767.2|40815.6|40770.6|40794.3|40749.3|0
1744566300000|2025-04-13 17:45:00|40806.8|40761.8|40790.4|40745.4|40806.8|40761.8|40790.4|40745.4|0
1744566600000|2025-04-13 17:50:00|40788.7|40743.7|40744.5|40699.5|40788.7|40743.7|40744.5|40699.5|0
1744566900000|2025-04-13 17:55:00|40739|40694|40710.1|40665.1|40739|40694|40710.1|40665.1|0
1744567200000|2025-04-13 18:00:00|40709.2|40664.2|40726.4|40681.4|40726.4|40681.4|40709.2|40664.2|0
1744567500000|2025-04-13 18:05:00|40726.9|40681.9|40726.9|40681.9|40726.9|40681.9|40726.9|40681.9|0
1744568100000|2025-04-13 18:15:00|40716|40671|40715.8|40670.8|40716|40671|40715.8|40670.8|0
1744568400000|2025-04-13 18:20:00|40715.3|40670.3|40714.2|40669.2|40715.3|40670.3|40714.2|40669.2|0
1744568700000|2025-04-13 18:25:00|40715.2|40670.2|40715.2|40670.2|40715.2|40670.2|40715.2|40670.2|0
1744569000000|2025-04-13 18:30:00|40715.7|40670.7|40715.5|40670.5|40715.7|40670.7|40715.5|40670.5|0
1744570500000|2025-04-13 18:55:00|40715.9|40670.9|40715.9|40670.9|40715.9|40670.9|40715.9|40670.9|0
1744570800000|2025-04-13 19:00:00|40714.8|40669.8|40712|40667|40714.8|40669.8|40711.5|40666.5|0
1744571100000|2025-04-13 19:05:00|40697|40652|40694.9|40649.9|40697|40652|40691.5|40646.5|0
1744571400000|2025-04-13 19:10:00|40678.6|40633.6|40678.6|40633.6|40678.6|40633.6|40678.6|40633.6|0
1744571700000|2025-04-13 19:15:00|40679.1|40634.1|40690.8|40645.8|40690.8|40645.8|40679.1|40634.1|0
1744572300000|2025-04-13 19:25:00|40690.4|40645.4|40690.4|40645.4|40690.4|40645.4|40690.4|40645.4|0
1744572600000|2025-04-13 19:30:00|40684.9|40639.9|40684.9|40639.9|40684.9|40639.9|40684.9|40639.9|0
1744572900000|2025-04-13 19:35:00|40682.8|40637.8|40652.4|40607.4|40682.8|40637.8|40652.4|40607.4|0
1744573200000|2025-04-13 19:40:00|40649.1|40604.1|40539|40494|40649.1|40604.1|40536.4|40491.4|0
1744573500000|2025-04-13 19:45:00|40538.2|40493.2|40416.4|40371.4|40538.6|40493.6|40409.6|40364.6|0
1744573800000|2025-04-13 19:50:00|40418.6|40373.6|40476.9|40431.9|40477.3|40432.3|40418.6|40373.6|0
1744574100000|2025-04-13 19:55:00|40477.4|40432.4|40477.2|40432.2|40477.4|40432.4|40476.3|40431.3|0
1744574400000|2025-04-13 20:00:00|40477.9|40432.9|40477.9|40432.9|40477.9|40432.9|40477.9|40432.9|0
1744574700000|2025-04-13 20:05:00|40483.3|40438.3|40483.8|40438.8|40483.8|40438.8|40483.3|40438.3|0
1744575000000|2025-04-13 20:10:00|40483.3|40438.3|40484|40439|40484|40439|40483.3|40438.3|0
1744575300000|2025-04-13 20:15:00|40484.4|40439.4|40484.2|40439.2|40484.4|40439.4|40484.2|40439.2|0
1744575600000|2025-04-13 20:20:00|40484.4|40439.4|40503.8|40458.8|40503.8|40458.8|40484.4|40439.4|0
1744575900000|2025-04-13 20:25:00|40504.2|40459.2|40513.7|40468.7|40513.7|40468.7|40504.2|40459.2|0
1744576200000|2025-04-13 20:30:00|40516|40471|40530.3|40485.3|40532|40487|40516|40471|0
1744576500000|2025-04-13 20:35:00|40532.5|40487.5|40533.1|40488.1|40533.1|40488.1|40528.1|40483.1|0
1744576800000|2025-04-13 20:40:00|40539.7|40494.7|40537.5|40492.5|40539.7|40494.7|40537.5|40492.5|0
1744577100000|2025-04-13 20:45:00|40536.9|40491.9|40536.9|40491.9|40536.9|40491.9|40536.9|40491.9|0
1744577400000|2025-04-13 20:50:00|40539.1|40494.1|40539.1|40494.1|40539.1|40494.1|40539.1|40494.1|0
1744577700000|2025-04-13 20:55:00|40539.6|40494.6|40543.1|40498.1|40543.1|40498.1|40539.6|40494.6|0
1744578000000|2025-04-13 21:00:00|40547.5|40502.5|40547.5|40502.5|40547.5|40502.5|40547.5|40502.5|0
1744578300000|2025-04-13 21:05:00|40550.8|40505.8|40550.8|40505.8|40550.8|40505.8|40550.8|40505.8|0
1744579200000|2025-04-13 21:20:00|40551.2|40506.2|40551.2|40506.2|40551.2|40506.2|40551.2|40506.2|0
1744579500000|2025-04-13 21:25:00|40551.8|40506.8|40552.9|40507.9|40563.9|40518.9|40551.3|40506.3|0
1744579800000|2025-04-13 21:30:00|40553.4|40508.4|40553.4|40508.4|40553.4|40508.4|40553.4|40508.4|0
1744581600000|2025-04-13 22:00:00|40261|40216|40487.6|40442.6|40666.6|40621.6|40261|40216|0
1744581900000|2025-04-13 22:05:00|40485.6|40440.6|40429.6|40384.6|40485.6|40440.6|40403.6|40358.6|0
1744582200000|2025-04-13 22:10:00|40437.1|40392.1|40417.1|40372.1|40484.6|40439.6|40411.1|40366.1|0
1744582500000|2025-04-13 22:15:00|40416.6|40371.6|40381.1|40336.1|40436.1|40391.1|40305.1|40260.1|0
1744582800000|2025-04-13 22:20:00|40381.6|40336.6|40335.1|40290.1|40402.1|40357.1|40325.1|40280.1|0
1744583100000|2025-04-13 22:25:00|40337.1|40292.1|40299.6|40254.6|40337.1|40292.1|40281.6|40236.6|0
1744583400000|2025-04-13 22:30:00|40296.1|40251.1|40310.6|40265.6|40349.6|40304.6|40277.1|40232.1|0
1744583700000|2025-04-13 22:35:00|40311.1|40266.1|40354.6|40309.6|40358.1|40313.1|40295.1|40250.1|0
1744584000000|2025-04-13 22:40:00|40356.1|40311.1|40358.6|40313.6|40396.1|40351.1|40350.1|40305.1|0
1744584300000|2025-04-13 22:45:00|40359.1|40314.1|40339.6|40294.6|40377.6|40332.6|40322.1|40277.1|0
1744584600000|2025-04-13 22:50:00|40335.6|40290.6|40326.6|40281.6|40374.6|40329.6|40322.6|40277.6|0
1744584900000|2025-04-13 22:55:00|40327.1|40282.1|40304.1|40259.1|40339.1|40294.1|40301.6|40256.6|0
1744585200000|2025-04-13 23:00:00|40311.1|40266.1|40349.1|40304.1|40372.1|40327.1|40277.6|40232.6|0
1744585500000|2025-04-13 23:05:00|40348.6|40303.6|40361.6|40316.6|40390.6|40345.6|40348.6|40303.6|0
1744585800000|2025-04-13 23:10:00|40362.1|40317.1|40373.1|40328.1|40396.6|40351.6|40354.6|40309.6|0
1744586100000|2025-04-13 23:15:00|40373.6|40328.6|40437.6|40392.6|40445.6|40400.6|40373.6|40328.6|0
1744586400000|2025-04-13 23:20:00|40437.1|40392.1|40448.1|40403.1|40460.6|40415.6|40419.6|40374.6|0
1744586700000|2025-04-13 23:25:00|40448.6|40403.6|40445.6|40400.6|40475.6|40430.6|40445.6|40400.6|0
1744587000000|2025-04-13 23:30:00|40445.1|40400.1|40409.6|40364.6|40456.1|40411.1|40404.6|40359.6|0
1744587300000|2025-04-13 23:35:00|40411.6|40366.6|40402.1|40357.1|40422.1|40377.1|40394.6|40349.6|0
1744587600000|2025-04-13 23:40:00|40405.6|40360.6|40410.6|40365.6|40410.6|40365.6|40377.1|40332.1|0
1744587900000|2025-04-13 23:45:00|40410.1|40365.1|40394.6|40349.6|40423.6|40378.6|40384.1|40339.1|0
1744588200000|2025-04-13 23:50:00|40395.1|40350.1|40389.6|40344.6|40397.1|40352.1|40376.6|40331.6|0
1744588500000|2025-04-13 23:55:00|40394.1|40349.1|40389.1|40344.1|40397.6|40352.6|40382.6|40337.6|0
1744588800000|2025-04-14 00:00:00|40402.6|40357.6|40395.1|40350.1|40429.1|40384.1|40388.1|40343.1|0
1744589100000|2025-04-14 00:05:00|40396.6|40351.6|40400.6|40355.6|40436.1|40391.1|40369.6|40324.6|0
1744589400000|2025-04-14 00:10:00|40402.1|40357.1|40423.6|40378.6|40446.6|40401.6|40385.6|40340.6|0
1744589700000|2025-04-14 00:15:00|40429.1|40384.1|40410.1|40365.1|40429.1|40384.1|40399.1|40354.1|0
1744590000000|2025-04-14 00:20:00|40408.6|40363.6|40361.6|40316.6|40413.1|40368.1|40354.1|40309.1|0
1744590300000|2025-04-14 00:25:00|40360.1|40315.1|40359.6|40314.6|40369.6|40324.6|40341.6|40296.6|0
1744590600000|2025-04-14 00:30:00|40360.1|40315.1|40380.6|40335.6|40387.1|40342.1|40355.6|40310.6|0
1744590900000|2025-04-14 00:35:00|40379.1|40334.1|40386.6|40341.6|40388.6|40343.6|40356.6|40311.6|0
1744591200000|2025-04-14 00:40:00|40387.1|40342.1|40364.6|40319.6|40395.1|40350.1|40349.1|40304.1|0
1744591500000|2025-04-14 00:45:00|40363.6|40318.6|40352.6|40307.6|40367.1|40322.1|40346.1|40301.1|0
1744591800000|2025-04-14 00:50:00|40352.1|40307.1|40334.6|40289.6|40356.6|40311.6|40327.1|40282.1|0
1744592100000|2025-04-14 00:55:00|40335.1|40290.1|40333.6|40288.6|40335.1|40290.1|40314.6|40269.6|0
1744592400000|2025-04-14 01:00:00|40334.6|40289.6|40354.6|40309.6|40362.1|40317.1|40316.1|40271.1|0
1744592700000|2025-04-14 01:05:00|40355.6|40310.6|40363.6|40318.6|40368.6|40323.6|40341.6|40296.6|0
1744593000000|2025-04-14 01:10:00|40365.1|40320.1|40358.6|40313.6|40375.6|40330.6|40355.6|40310.6|0
1744593300000|2025-04-14 01:15:00|40357.6|40312.6|40312.6|40267.6|40361.6|40316.6|40312.6|40267.6|0
1744593600000|2025-04-14 01:20:00|40314.1|40269.1|40302.6|40257.6|40345.6|40300.6|40294.6|40249.6|0
1744593900000|2025-04-14 01:25:00|40303.6|40258.6|40345.1|40300.1|40357.1|40312.1|40298.1|40253.1|0
1744594200000|2025-04-14 01:30:00|40346.1|40301.1|40352.6|40307.6|40355.1|40310.1|40334.1|40289.1|0
1744594500000|2025-04-14 01:35:00|40353.1|40308.1|40323.1|40278.1|40356.6|40311.6|40321.1|40276.1|0
1744594800000|2025-04-14 01:40:00|40324.6|40279.6|40272.1|40227.1|40331.1|40286.1|40261.1|40216.1|0
1744595100000|2025-04-14 01:45:00|40272.6|40227.6|40274.6|40229.6|40283.1|40238.1|40256.6|40211.6|0
1744595400000|2025-04-14 01:50:00|40272.6|40227.6|40316.6|40271.6|40320.6|40275.6|40260.1|40215.1|0
1744595700000|2025-04-14 01:55:00|40313.6|40268.6|40327.1|40282.1|40328.1|40283.1|40313.6|40268.6|0
1744596000000|2025-04-14 02:00:00|40328.6|40283.6|40328.1|40283.1|40343.6|40298.6|40325.6|40280.6|0
1744596300000|2025-04-14 02:05:00|40330.6|40285.6|40325.1|40280.1|40341.6|40296.6|40323.6|40278.6|0
1744596600000|2025-04-14 02:10:00|40324.6|40279.6|40348.1|40303.1|40352.1|40307.1|40319.1|40274.1|0
1744596900000|2025-04-14 02:15:00|40348.6|40303.6|40351.6|40306.6|40366.6|40321.6|40342.1|40297.1|0
1744597200000|2025-04-14 02:20:00|40351.1|40306.1|40357.6|40312.6|40359.6|40314.6|40348.6|40303.6|0
1744597500000|2025-04-14 02:25:00|40357.1|40312.1|40362.6|40317.6|40373.6|40328.6|40356.6|40311.6|0
1744597800000|2025-04-14 02:30:00|40362.1|40317.1|40383.1|40338.1|40386.6|40341.6|40353.6|40308.6|0
1744598100000|2025-04-14 02:35:00|40382.6|40337.6|40376.6|40331.6|40387.6|40342.6|40366.1|40321.1|0
1744598400000|2025-04-14 02:40:00|40376.1|40331.1|40389.6|40344.6|40391.6|40346.6|40368.6|40323.6|0
1744598700000|2025-04-14 02:45:00|40390.1|40345.1|40400.5|40355.5|40404.5|40359.5|40390.1|40345.1|0
1744599000000|2025-04-14 02:50:00|40399.5|40354.5|40394.5|40349.5|40402.5|40357.5|40392|40347|0
1744599300000|2025-04-14 02:55:00|40394|40349|40390.5|40345.5|40394|40349|40378|40333|0
1744599600000|2025-04-14 03:00:00|40391|40346|40367|40322|40392.5|40347.5|40364.5|40319.5|0
1744599900000|2025-04-14 03:05:00|40366.5|40321.5|40240.5|40195.5|40374.5|40329.5|39889|39844|0
1744600200000|2025-04-14 03:10:00|40241.5|40196.5|40289.5|40244.5|40295|40250|40241.5|40196.5|0
1744600500000|2025-04-14 03:15:00|40292|40247|40331.5|40286.5|40332|40287|40286.5|40241.5|0
1744600800000|2025-04-14 03:20:00|40330.5|40285.5|40370.5|40325.5|40384.5|40339.5|40318.5|40273.5|0
1744601100000|2025-04-14 03:25:00|40370|40325|40354.5|40309.5|40380|40335|40352.5|40307.5|0
1744601400000|2025-04-14 03:30:00|40354|40309|40327.5|40282.5|40363|40318|40326|40281|0
1744601700000|2025-04-14 03:35:00|40327|40282|40312.5|40267.5|40330.5|40285.5|40309|40264|0
1744602000000|2025-04-14 03:40:00|40312|40267|40325|40280|40330.5|40285.5|40310.5|40265.5|0
1744602300000|2025-04-14 03:45:00|40324.5|40279.5|40313.5|40268.5|40346|40301|40313.5|40268.5|0
1744602600000|2025-04-14 03:50:00|40314|40269|40325|40280|40326|40281|40311|40266|0
1744602900000|2025-04-14 03:55:00|40325.5|40280.5|40330.5|40285.5|40330.5|40285.5|40317.5|40272.5|0
1744603200000|2025-04-14 04:00:00|40331|40286|40337|40292|40337|40292|40326|40281|0
1744603500000|2025-04-14 04:05:00|40336.5|40291.5|40330|40285|40341|40296|40322|40277|0
1744603800000|2025-04-14 04:10:00|40329.5|40284.5|40341|40296|40364.5|40319.5|40325|40280|0
1744604100000|2025-04-14 04:15:00|40341.5|40296.5|40365.5|40320.5|40370|40325|40341|40296|0
1744604400000|2025-04-14 04:20:00|40365|40320|40360.5|40315.5|40370.5|40325.5|40358|40313|0
1744604700000|2025-04-14 04:25:00|40361|40316|40369|40324|40373|40328|40354.5|40309.5|0
1744605000000|2025-04-14 04:30:00|40367.5|40322.5|40369.5|40324.5|40374|40329|40359.5|40314.5|0
1744605300000|2025-04-14 04:35:00|40369|40324|40365.5|40320.5|40370.5|40325.5|40355.5|40310.5|0
1744605600000|2025-04-14 04:40:00|40365|40320|40376|40331|40379|40334|40365|40320|0
1744605900000|2025-04-14 04:45:00|40377|40332|40429|40384|40440|40395|40369.5|40324.5|0
1744606200000|2025-04-14 04:50:00|40429.5|40384.5|40438.5|40393.5|40439|40394|40426.5|40381.5|0
1744606500000|2025-04-14 04:55:00|40438|40393|40448.5|40403.5|40452.5|40407.5|40435|40390|0
1744606800000|2025-04-14 05:00:00|40447|40402|40435|40390|40455.5|40410.5|40431.5|40386.5|0
1744607100000|2025-04-14 05:05:00|40435.5|40390.5|40446.5|40401.5|40451|40406|40433|40388|0
1744607400000|2025-04-14 05:10:00|40446|40401|40463|40418|40476|40431|40443|40398|0
1744607700000|2025-04-14 05:15:00|40461|40416|40449|40404|40466.5|40421.5|40448.5|40403.5|0
1744608000000|2025-04-14 05:20:00|40448.5|40403.5|40428.5|40383.5|40451.5|40406.5|40421.5|40376.5|0
1744608300000|2025-04-14 05:25:00|40426.5|40381.5|40446.5|40401.5|40448.5|40403.5|40425|40380|0
1744608600000|2025-04-14 05:30:00|40446|40401|40444.5|40399.5|40460|40415|40428.5|40383.5|0
1744608900000|2025-04-14 05:35:00|40444|40399|40432.5|40387.5|40444.5|40399.5|40426.5|40381.5|0
1744609200000|2025-04-14 05:40:00|40431.5|40386.5|40426.5|40381.5|40437.5|40392.5|40419.5|40374.5|0
1744609500000|2025-04-14 05:45:00|40427|40382|40420.5|40375.5|40445|40400|40408.5|40363.5|0
1744609800000|2025-04-14 05:50:00|40420|40375|40448.5|40403.5|40450|40405|40409.5|40364.5|0
1744610100000|2025-04-14 05:55:00|40449|40404|40419.5|40374.5|40449|40404|40419|40374|0
1744610400000|2025-04-14 06:00:00|40418.5|40373.5|40402|40357|40438|40393|40390.5|40345.5|0
1744610700000|2025-04-14 06:05:00|40403.5|40358.5|40427.5|40382.5|40435|40390|40394.5|40349.5|0
1744611000000|2025-04-14 06:10:00|40429|40384|40462.5|40417.5|40486|40441|40428|40383|0
1744611300000|2025-04-14 06:15:00|40463|40418|40450.5|40405.5|40463|40418|40438.5|40393.5|0
1744611600000|2025-04-14 06:20:00|40451|40406|40442.5|40397.5|40454|40409|40424|40379|0
1744611900000|2025-04-14 06:25:00|40443|40398|40447|40402|40457|40412|40433.5|40388.5|0
1744612200000|2025-04-14 06:30:00|40451.5|40406.5|40503|40458|40503.5|40458.5|40451.5|40406.5|0
1744612500000|2025-04-14 06:35:00|40501.5|40456.5|40548.5|40503.5|40593.5|40548.5|40501.5|40456.5|0
1744612800000|2025-04-14 06:40:00|40550|40505|40531.5|40486.5|40552.5|40507.5|40519|40474|0
1744613100000|2025-04-14 06:45:00|40533|40488|40526.5|40481.5|40534|40489|40518|40473|0
1744613400000|2025-04-14 06:50:00|40526|40481|40523.5|40478.5|40536.5|40491.5|40517.5|40472.5|0
1744613700000|2025-04-14 06:55:00|40524|40479|40525|40480|40539|40494|40515.5|40470.5|0
1744614000000|2025-04-14 07:00:00|40519|40474|40514.5|40469.5|40519|40474|40464.5|40419.5|0
1744614300000|2025-04-14 07:05:00|40515|40470|40484.5|40439.5|40542|40497|40474.5|40429.5|0
1744614600000|2025-04-14 07:10:00|40484|40439|40442.5|40397.5|40486.5|40441.5|40431|40386|0
1744614900000|2025-04-14 07:15:00|40443|40398|40470|40425|40478.5|40433.5|40443|40398|0
1744615200000|2025-04-14 07:20:00|40471|40426|40509|40464|40509|40464|40447.5|40402.5|0
1744615500000|2025-04-14 07:25:00|40505|40460|40502|40457|40509.5|40464.5|40485.5|40440.5|0
1744615800000|2025-04-14 07:30:00|40498.5|40453.5|40487.5|40442.5|40537.5|40492.5|40487|40442|0
1744616100000|2025-04-14 07:35:00|40490|40445|40558.5|40513.5|40563|40518|40466|40421|0
1744616400000|2025-04-14 07:40:00|40562|40517|40575|40530|40577|40532|40553|40508|0
1744616700000|2025-04-14 07:45:00|40576|40531|40582.5|40537.5|40587.5|40542.5|40572|40527|0
1744617000000|2025-04-14 07:50:00|40580|40535|40566.5|40521.5|40585|40540|40558.5|40513.5|0
1744617300000|2025-04-14 07:55:00|40566|40521|40567|40522|40574|40529|40558|40513|0
1744617600000|2025-04-14 08:00:00|40570|40525|40594.5|40549.5|40597|40552|40553|40508|0
1744617900000|2025-04-14 08:05:00|40594|40549|40585.5|40540.5|40602.5|40557.5|40559.5|40514.5|0
1744618200000|2025-04-14 08:10:00|40579|40534|40563.5|40518.5|40579|40534|40538|40493|0
1744618500000|2025-04-14 08:15:00|40565.5|40520.5|40599.5|40554.5|40600.5|40555.5|40564.5|40519.5|0
1744618800000|2025-04-14 08:20:00|40599|40554|40613.5|40568.5|40614|40569|40588.5|40543.5|0
1744619100000|2025-04-14 08:25:00|40614.5|40569.5|40623.5|40578.5|40629.5|40584.5|40602|40557|0
1744619400000|2025-04-14 08:30:00|40621.5|40576.5|40612.5|40567.5|40641|40596|40605|40560|0
1744619700000|2025-04-14 08:35:00|40611|40566|40623.5|40578.5|40655.5|40610.5|40608.5|40563.5|0
1744620000000|2025-04-14 08:40:00|40620|40575|40621.5|40576.5|40633.5|40588.5|40614|40569|0
1744620300000|2025-04-14 08:45:00|40622|40577|40635|40590|40644.5|40599.5|40608|40563|0
1744620600000|2025-04-14 08:50:00|40635.5|40590.5|40638.5|40593.5|40644|40599|40613|40568|0
1744620900000|2025-04-14 08:55:00|40638|40593|40632|40587|40641|40596|40621.5|40576.5|0
1744621200000|2025-04-14 09:00:00|40631.5|40586.5|40663|40618|40670|40625|40631|40586|0
1744621500000|2025-04-14 09:05:00|40663.5|40618.5|40665.5|40620.5|40683.5|40638.5|40657|40612|0
1744621800000|2025-04-14 09:10:00|40665|40620|40637|40592|40667|40622|40636.5|40591.5|0
1744622100000|2025-04-14 09:15:00|40636.5|40591.5|40607|40562|40642.5|40597.5|40601.5|40556.5|0
1744622400000|2025-04-14 09:20:00|40607.5|40562.5|40592.5|40547.5|40622.5|40577.5|40589.5|40544.5|0
1744622700000|2025-04-14 09:25:00|40592|40547|40555|40510|40592|40547|40553.5|40508.5|0
1744623000000|2025-04-14 09:30:00|40558|40513|40560|40515|40581|40536|40556.5|40511.5|0
1744623300000|2025-04-14 09:35:00|40557.5|40512.5|40534.5|40489.5|40565|40520|40529.5|40484.5|0
1744623600000|2025-04-14 09:40:00|40542|40497|40527|40482|40550|40505|40521|40476|0
1744623900000|2025-04-14 09:45:00|40527.5|40482.5|40502.5|40457.5|40534.5|40489.5|40500.5|40455.5|0
1744624200000|2025-04-14 09:50:00|40511|40466|40541|40496|40553|40508|40509|40464|0
1744624500000|2025-04-14 09:55:00|40540.5|40495.5|40561|40516|40564|40519|40538|40493|0
1744624800000|2025-04-14 10:00:00|40558|40513|40593|40548|40604.5|40559.5|40555.5|40510.5|0
1744625100000|2025-04-14 10:05:00|40591|40546|40556|40511|40592.5|40547.5|40548|40503|0
1744625400000|2025-04-14 10:10:00|40556.5|40511.5|40570|40525|40571|40526|40553|40508|0
1744625700000|2025-04-14 10:15:00|40569.5|40524.5|40561|40516|40569.5|40524.5|40550.5|40505.5|0
1744626000000|2025-04-14 10:20:00|40561.5|40516.5|40535.5|40490.5|40561.5|40516.5|40529.5|40484.5|0
1744626300000|2025-04-14 10:25:00|40535|40490|40553.5|40508.5|40570.5|40525.5|40522.5|40477.5|0
1744626600000|2025-04-14 10:30:00|40554|40509|40575.5|40530.5|40576|40531|40554|40509|0
1744626900000|2025-04-14 10:35:00|40576.5|40531.5|40578.5|40533.5|40584.5|40539.5|40567.5|40522.5|0
1744627200000|2025-04-14 10:40:00|40578|40533|40588.5|40543.5|40600.5|40555.5|40575.5|40530.5|0
1744627500000|2025-04-14 10:45:00|40589|40544|40595|40550|40599.5|40554.5|40571|40526|0
1744627800000|2025-04-14 10:50:00|40594.5|40549.5|40582|40537|40602|40557|40576.5|40531.5|0
1744628100000|2025-04-14 10:55:00|40583.5|40538.5|40614|40569|40614.5|40569.5|40579.5|40534.5|0
1744628400000|2025-04-14 11:00:00|40614.5|40569.5|40620|40575|40628.5|40583.5|40595|40550|0
1744628700000|2025-04-14 11:05:00|40621|40576|40626.5|40581.5|40638.5|40593.5|40609|40564|0
1744629000000|2025-04-14 11:10:00|40628.5|40583.5|40659|40614|40669.5|40624.5|40620|40575|0
1744629300000|2025-04-14 11:15:00|40662.5|40617.5|40654|40609|40667|40622|40639.5|40594.5|0
1744629600000|2025-04-14 11:20:00|40654.5|40609.5|40633|40588|40668.5|40623.5|40631.5|40586.5|0
1744629900000|2025-04-14 11:25:00|40654.5|40609.5|40678.5|40633.5|40767|40722|40654.5|40609.5|0
1744630200000|2025-04-14 11:30:00|40677|40632|40653|40608|40687|40642|40645|40600|0
1744630500000|2025-04-14 11:35:00|40652.5|40607.5|40632|40587|40660.5|40615.5|40631.5|40586.5|0
1744630800000|2025-04-14 11:40:00|40637.5|40592.5|40612.5|40567.5|40639|40594|40604|40559|0
1744631100000|2025-04-14 11:45:00|40613|40568|40599|40554|40625|40580|40592.5|40547.5|0
1744631400000|2025-04-14 11:50:00|40599.5|40554.5|40509.5|40464.5|40601.5|40556.5|40509|40464|0
1744631700000|2025-04-14 11:55:00|40511.5|40466.5|40501.5|40456.5|40512|40467|40491.5|40446.5|0
1744632000000|2025-04-14 12:00:00|40491|40446|40531.5|40486.5|40542.5|40497.5|40485.5|40440.5|0
1744632300000|2025-04-14 12:05:00|40535|40490|40544.5|40499.5|40547|40502|40523.5|40478.5|0
1744632600000|2025-04-14 12:10:00|40545.5|40500.5|40564.5|40519.5|40583|40538|40541|40496|0
1744632900000|2025-04-14 12:15:00|40565|40520|40584.5|40539.5|40587|40542|40558|40513|0
1744633200000|2025-04-14 12:20:00|40586|40541|40610|40565|40619.5|40574.5|40582|40537|0
1744633500000|2025-04-14 12:25:00|40608|40563|40600|40555|40611.5|40566.5|40598|40553|0
1744633800000|2025-04-14 12:30:00|40599.5|40554.5|40636.5|40591.5|40640|40595|40579|40534|0
1744634100000|2025-04-14 12:35:00|40636|40591|40674.5|40629.5|40678.5|40633.5|40636|40591|0
1744634400000|2025-04-14 12:40:00|40674|40629|40651.5|40606.5|40684|40639|40641.5|40596.5|0
1744634700000|2025-04-14 12:45:00|40652|40607|40649.5|40604.5|40670.5|40625.5|40635|40590|0
1744635000000|2025-04-14 12:50:00|40651.5|40606.5|40671|40626|40673.5|40628.5|40641|40596|0
1744635300000|2025-04-14 12:55:00|40670.5|40625.5|40691.5|40646.5|40698|40653|40667.5|40622.5|0
1744635600000|2025-04-14 13:00:00|40690.5|40645.5|40698.5|40653.5|40709.5|40664.5|40671|40626|0
1744635900000|2025-04-14 13:05:00|40699|40654|40688.5|40643.5|40706|40661|40670.5|40625.5|0
1744636200000|2025-04-14 13:10:00|40689|40644|40696.5|40651.5|40699.5|40654.5|40679.5|40634.5|0
1744636500000|2025-04-14 13:15:00|40693|40648|40751.5|40706.5|40758|40713|40691.5|40646.5|0
1744636800000|2025-04-14 13:20:00|40752.5|40707.5|40784.5|40739.5|40785|40740|40751.5|40706.5|0
1744637100000|2025-04-14 13:25:00|40790.5|40745.5|40773|40728|40794|40749|40759|40714|0
1744637400000|2025-04-14 13:30:00|40769.5|40724.5|40671.5|40626.5|40792|40747|40594|40549|0
1744637700000|2025-04-14 13:35:00|40671|40626|40591|40546|40686|40641|40591|40546|0
1744638000000|2025-04-14 13:40:00|40579.5|40534.5|40599|40554|40623.5|40578.5|40510|40465|0
1744638300000|2025-04-14 13:45:00|40599.5|40554.5|40597.9|40552.9|40650.9|40605.9|40481.4|40436.4|0
1744638600000|2025-04-14 13:50:00|40598.9|40553.9|40619.4|40574.4|40646.9|40601.9|40542.9|40497.9|0
1744638900000|2025-04-14 13:55:00|40622.4|40577.4|40571.9|40526.9|40636.9|40591.9|40538.9|40493.9|0
1744639200000|2025-04-14 14:00:00|40572.9|40527.9|40682.9|40637.9|40725.9|40680.9|40532.9|40487.9|0
1744639500000|2025-04-14 14:05:00|40683.4|40638.4|40671.4|40626.4|40747.4|40702.4|40661.4|40616.4|0
1744639800000|2025-04-14 14:10:00|40670.9|40625.9|40610.9|40565.9|40674.4|40629.4|40574.4|40529.4|0
1744640100000|2025-04-14 14:15:00|40614.4|40569.4|40552.9|40507.9|40646.9|40601.9|40499.4|40454.4|0
1744640400000|2025-04-14 14:20:00|40555.9|40510.9|40579.9|40534.9|40615.9|40570.9|40510.4|40465.4|0
1744640700000|2025-04-14 14:25:00|40582.9|40537.9|40649.9|40604.9|40670.9|40625.9|40542.4|40497.4|0
1744641000000|2025-04-14 14:30:00|40655.9|40610.9|40652.9|40607.9|40684.4|40639.4|40621.4|40576.4|0
1744641300000|2025-04-14 14:35:00|40655.4|40610.4|40681.9|40636.9|40699.4|40654.4|40630.9|40585.9|0
1744641600000|2025-04-14 14:40:00|40683.9|40638.9|40670.4|40625.4|40718.9|40673.9|40640.9|40595.9|0
1744641900000|2025-04-14 14:45:00|40671.9|40626.9|40734.9|40689.9|40746.9|40701.9|40656.9|40611.9|0
1744642200000|2025-04-14 14:50:00|40747.4|40702.4|40795.9|40750.9|40803.9|40758.9|40734.4|40689.4|0
1744642500000|2025-04-14 14:55:00|40796.9|40751.9|40696.4|40651.4|40796.9|40751.9|40677.9|40632.9|0
1744642800000|2025-04-14 15:00:00|40695.4|40650.4|40657.9|40612.9|40742.4|40697.4|40639.4|40594.4|0
1744643100000|2025-04-14 15:05:00|40663.4|40618.4|40621.9|40576.9|40671.9|40626.9|40593.9|40548.9|0
1744643400000|2025-04-14 15:10:00|40621.4|40576.4|40599.4|40554.4|40656.4|40611.4|40580.4|40535.4|0
1744643700000|2025-04-14 15:15:00|40600.4|40555.4|40615.4|40570.4|40629.9|40584.9|40565.9|40520.9|0
1744644000000|2025-04-14 15:20:00|40616.9|40571.9|40563.4|40518.4|40632.9|40587.9|40560.9|40515.9|0
1744644300000|2025-04-14 15:25:00|40560.4|40515.4|40460.9|40415.9|40575.9|40530.9|40453.9|40408.9|0
1744644600000|2025-04-14 15:30:00|40466.9|40421.9|40546.9|40501.9|40548.4|40503.4|40434.9|40389.9|0
1744644900000|2025-04-14 15:35:00|40552.9|40507.9|40419.9|40374.9|40557.4|40512.4|40415.9|40370.9|0
1744645200000|2025-04-14 15:40:00|40414.4|40369.4|40448.4|40403.4|40453.9|40408.9|40362.4|40317.4|0
1744645500000|2025-04-14 15:45:00|40450.4|40405.4|40320.9|40275.9|40453.9|40408.9|40300.9|40255.9|0
1744645800000|2025-04-14 15:50:00|40316.4|40271.4|40327.4|40282.4|40343.9|40298.9|40271.4|40226.4|0
1744646100000|2025-04-14 15:55:00|40328.4|40283.4|40290.4|40245.4|40384.9|40339.9|40290.4|40245.4|0
1744646400000|2025-04-14 16:00:00|40292.9|40247.9|40337.4|40292.4|40364.9|40319.9|40270.9|40225.9|0
1744646700000|2025-04-14 16:05:00|40338.9|40293.9|40284.9|40239.9|40354.4|40309.4|40269.4|40224.4|0
1744647000000|2025-04-14 16:10:00|40286.9|40241.9|40271.9|40226.9|40308.9|40263.9|40175.4|40130.4|0
1744647300000|2025-04-14 16:15:00|40273.9|40228.9|40372.9|40327.9|40403.9|40358.9|40268.4|40223.4|0
1744647600000|2025-04-14 16:20:00|40367.9|40322.9|40360.9|40315.9|40433.4|40388.4|40318.4|40273.4|0
1744647900000|2025-04-14 16:25:00|40359.9|40314.9|40305.4|40260.4|40364.4|40319.4|40261.4|40216.4|0
1744648200000|2025-04-14 16:30:00|40300.9|40255.9|40413.4|40368.4|40414.4|40369.4|40276.9|40231.9|0
1744648500000|2025-04-14 16:35:00|40410.9|40365.9|40370.9|40325.9|40429.4|40384.4|40364.4|40319.4|0
1744648800000|2025-04-14 16:40:00|40369.9|40324.9|40400.4|40355.4|40403.9|40358.9|40339.4|40294.4|0
1744649100000|2025-04-14 16:45:00|40401.9|40356.9|40374.4|40329.4|40433.9|40388.9|40374.4|40329.4|0
1744649400000|2025-04-14 16:50:00|40375.4|40330.4|40377.9|40332.9|40378.9|40333.9|40283.9|40238.9|0
1744649700000|2025-04-14 16:55:00|40378.9|40333.9|40287.4|40242.4|40390.4|40345.4|40278.9|40233.9|0
1744650000000|2025-04-14 17:00:00|40292.4|40247.4|40338.4|40293.4|40535.9|40490.9|40281.9|40236.9|0
1744650300000|2025-04-14 17:05:00|40339.9|40294.9|40367.9|40322.9|40375.4|40330.4|40300.9|40255.9|0
1744650600000|2025-04-14 17:10:00|40368.9|40323.9|40391.4|40346.4|40406.9|40361.9|40327.9|40282.9|0
1744650900000|2025-04-14 17:15:00|40390.9|40345.9|40438.4|40393.4|40438.4|40393.4|40339.9|40294.9|0
1744651200000|2025-04-14 17:20:00|40438.9|40393.9|40493.9|40448.9|40501.9|40456.9|40419.4|40374.4|0
1744651500000|2025-04-14 17:25:00|40498.9|40453.9|40451.9|40406.9|40499.9|40454.9|40420.4|40375.4|0
1744651800000|2025-04-14 17:30:00|40438.9|40393.9|40462.9|40417.9|40492.9|40447.9|40397.9|40352.9|0
1744652100000|2025-04-14 17:35:00|40458.9|40413.9|40473.9|40428.9|40503.9|40458.9|40440.4|40395.4|0
1744652400000|2025-04-14 17:40:00|40464.9|40419.9|40421.9|40376.9|40502.9|40457.9|40420.4|40375.4|0
1744652700000|2025-04-14 17:45:00|40423.9|40378.9|40473.9|40428.9|40486.9|40441.9|40394.9|40349.9|0
1744653000000|2025-04-14 17:50:00|40476.4|40431.4|40551.4|40506.4|40585.9|40540.9|40459.9|40414.9|0
1744653300000|2025-04-14 17:55:00|40552.9|40507.9|40542.4|40497.4|40581.9|40536.9|40509.9|40464.9|0
1744653600000|2025-04-14 18:00:00|40543.9|40498.9|40558.4|40513.4|40586.4|40541.4|40535.9|40490.9|0
1744653900000|2025-04-14 18:05:00|40561.4|40516.4|40568.4|40523.4|40581.9|40536.9|40528.9|40483.9|0
1744654200000|2025-04-14 18:10:00|40570.4|40525.4|40554.4|40509.4|40579.9|40534.9|40516.4|40471.4|0
1744654500000|2025-04-14 18:15:00|40551.4|40506.4|40591.9|40546.9|40592.9|40547.9|40534.9|40489.9|0
1744654800000|2025-04-14 18:20:00|40588.9|40543.9|40634.9|40589.9|40642.9|40597.9|40588.9|40543.9|0
1744655100000|2025-04-14 18:25:00|40637.9|40592.9|40641.9|40596.9|40650.9|40605.9|40607.4|40562.4|0
1744655400000|2025-04-14 18:30:00|40640.4|40595.4|40655.9|40610.9|40667.4|40622.4|40619.9|40574.9|0
1744655700000|2025-04-14 18:35:00|40656.4|40611.4|40665.4|40620.4|40682.9|40637.9|40641.9|40596.9|0
1744656000000|2025-04-14 18:40:00|40667.9|40622.9|40691.9|40646.9|40698.4|40653.4|40656.4|40611.4|0
1744656300000|2025-04-14 18:45:00|40690.9|40645.9|40669.4|40624.4|40698.4|40653.4|40646.4|40601.4|0
1744656600000|2025-04-14 18:50:00|40674.4|40629.4|40665.9|40620.9|40684.4|40639.4|40641.9|40596.9|0
1744656900000|2025-04-14 18:55:00|40664.9|40619.9|40670.9|40625.9|40685.9|40640.9|40640.4|40595.4|0
1744657200000|2025-04-14 19:00:00|40671.4|40626.4|40720.4|40675.4|40723.4|40678.4|40665.9|40620.9|0
1744657500000|2025-04-14 19:05:00|40720.9|40675.9|40752.4|40707.4|40756.9|40711.9|40711.9|40666.9|0
1744657800000|2025-04-14 19:10:00|40754.9|40709.9|40767.9|40722.9|40787.9|40742.9|40727.4|40682.4|0
1744658100000|2025-04-14 19:15:00|40766.9|40721.9|40718.4|40673.4|40766.9|40721.9|40703.9|40658.9|0
1744658400000|2025-04-14 19:20:00|40718.9|40673.9|40739.4|40694.4|40755.9|40710.9|40702.4|40657.4|0
1744658700000|2025-04-14 19:25:00|40736.4|40691.4|40703.9|40658.9|40749.4|40704.4|40681.4|40636.4|0
1744659000000|2025-04-14 19:30:00|40694.9|40649.9|40707.9|40662.9|40718.4|40673.4|40660.9|40615.9|0
1744659300000|2025-04-14 19:35:00|40708.4|40663.4|40688.4|40643.4|40713.9|40668.9|40663.4|40618.4|0
1744659600000|2025-04-14 19:40:00|40688.9|40643.9|40734.5|40689.5|40761.5|40716.5|40683.5|40638.5|0
1744659900000|2025-04-14 19:45:00|40734|40689|40686.5|40641.5|40745|40700|40654|40609|0
1744660200000|2025-04-14 19:50:00|40688|40643|40608.5|40563.5|40688|40643|40573.5|40528.5|0
1744660500000|2025-04-14 19:55:00|40603|40558|40557.5|40512.5|40603|40558|40520.5|40475.5|0
1744660800000|2025-04-14 20:00:00|40565.5|40520.5|40540.5|40495.5|40591.5|40546.5|40510.5|40465.5|0
1744661100000|2025-04-14 20:05:00|40543.5|40498.5|40528.5|40483.5|40543.5|40498.5|40503.5|40458.5|0
1744661400000|2025-04-14 20:10:00|40530.5|40485.5|40530.5|40485.5|40552.5|40507.5|40523.5|40478.5|0
1744661700000|2025-04-14 20:15:00|40527.5|40482.5|40462.5|40417.5|40537.5|40492.5|40451.5|40406.5|0
1744662000000|2025-04-14 20:20:00|40456.5|40411.5|40415.5|40370.5|40466.5|40421.5|40386.5|40341.5|0
1744662300000|2025-04-14 20:25:00|40417.5|40372.5|40400.5|40355.5|40417.5|40372.5|40342.5|40297.5|0
1744662600000|2025-04-14 20:30:00|40410.5|40365.5|40455.5|40410.5|40465.5|40420.5|40408.5|40363.5|0
1744662900000|2025-04-14 20:35:00|40456.5|40411.5|40482.5|40437.5|40488.5|40443.5|40427.5|40382.5|0
1744663200000|2025-04-14 20:40:00|40483.5|40438.5|40459.5|40414.5|40483.5|40438.5|40451.5|40406.5|0
1744663500000|2025-04-14 20:45:00|40461.5|40416.5|40495.5|40450.5|40504.5|40459.5|40451.5|40406.5|0
1744663800000|2025-04-14 20:50:00|40497.5|40452.5|40482.5|40437.5|40497.5|40452.5|40463.5|40418.5|0
1744664100000|2025-04-14 20:55:00|40483.5|40438.5|40490.8|40445.8|40503.5|40458.5|40479.5|40434.5|0
1744664400000|2025-04-14 21:00:00|40493.9|40448.9|40488|40443|40499.9|40454.9|40483.9|40438.9|0
1744664700000|2025-04-14 21:05:00|40487.5|40442.5|40491.4|40446.4|40492|40447|40486.7|40441.7|0
1744665000000|2025-04-14 21:10:00|40491.7|40446.7|40484|40439|40491.7|40446.7|40481.8|40436.8|0
1744665300000|2025-04-14 21:15:00|40483.4|40438.4|40474.2|40429.2|40484|40439|40472.2|40427.2|0
1744665600000|2025-04-14 21:20:00|40475|40430|40492.8|40447.8|40494.5|40449.5|40473.9|40428.9|0
1744665900000|2025-04-14 21:25:00|40494.9|40449.9|40487.8|40442.8|40494.9|40449.9|40486.5|40441.5|0
1744666200000|2025-04-14 21:30:00|40487.7|40442.7|40498.4|40453.4|40501.5|40456.5|40487.6|40442.6|0
1744666500000|2025-04-14 21:35:00|40499.2|40454.2|40507.5|40462.5|40516|40471|40499|40454|0
1744666800000|2025-04-14 21:40:00|40508.3|40463.3|40518.7|40473.7|40520.7|40475.7|40508.1|40463.1|0
1744667100000|2025-04-14 21:45:00|40518.3|40473.3|40513.1|40468.1|40522.9|40477.9|40510.7|40465.7|0
1744667400000|2025-04-14 21:50:00|40520.2|40475.2|40517.2|40472.2|40522.9|40477.9|40512.2|40467.2|0
1744667700000|2025-04-14 21:55:00|40516.7|40471.7|40507.2|40462.2|40516.7|40471.7|40502.9|40457.9|0
1744668000000|2025-04-14 22:00:00|40487.1|40442.1|40493.1|40448.1|40508.1|40463.1|40453.6|40408.6|0
1744668300000|2025-04-14 22:05:00|40493.6|40448.6|40444.1|40399.1|40495.1|40450.1|40435.6|40390.6|0
1744668600000|2025-04-14 22:10:00|40446.6|40401.6|40452.1|40407.1|40468.1|40423.1|40432.1|40387.1|0
1744668900000|2025-04-14 22:15:00|40456.1|40411.1|40437.1|40392.1|40459.6|40414.6|40435.6|40390.6|0
1744669200000|2025-04-14 22:20:00|40437.6|40392.6|40462.1|40417.1|40468.6|40423.6|40424.6|40379.6|0
1744669500000|2025-04-14 22:25:00|40462.6|40417.6|40400.6|40355.6|40472.1|40427.1|40398.1|40353.1|0
1744669800000|2025-04-14 22:30:00|40398.6|40353.6|40427.1|40382.1|40449.1|40404.1|40394.6|40349.6|0
1744670100000|2025-04-14 22:35:00|40426.6|40381.6|40425.6|40380.6|40429.1|40384.1|40410.6|40365.6|0
1744670400000|2025-04-14 22:40:00|40425.1|40380.1|40426.1|40381.1|40440.1|40395.1|40407.6|40362.6|0
1744670700000|2025-04-14 22:45:00|40426.6|40381.6|40419.6|40374.6|40426.6|40381.6|40395.1|40350.1|0
1744671000000|2025-04-14 22:50:00|40421.6|40376.6|40419.6|40374.6|40426.6|40381.6|40412.1|40367.1|0
1744671300000|2025-04-14 22:55:00|40417.6|40372.6|40408.6|40363.6|40417.6|40372.6|40384.6|40339.6|0
1744671600000|2025-04-14 23:00:00|40412.1|40367.1|40424.6|40379.6|40428.1|40383.1|40406.1|40361.1|0
1744671900000|2025-04-14 23:05:00|40425.1|40380.1|40435.1|40390.1|40441.1|40396.1|40424.6|40379.6|0
1744672200000|2025-04-14 23:10:00|40434.6|40389.6|40435.6|40390.6|40443.1|40398.1|40430.6|40385.6|0
1744672500000|2025-04-14 23:15:00|40436.1|40391.1|40455.1|40410.1|40460.1|40415.1|40430.1|40385.1|0
1744672800000|2025-04-14 23:20:00|40455.6|40410.6|40462.6|40417.6|40468.1|40423.1|40455.6|40410.6|0
1744673100000|2025-04-14 23:25:00|40463.1|40418.1|40458.1|40413.1|40465.1|40420.1|40453.1|40408.1|0
1744673400000|2025-04-14 23:30:00|40458.6|40413.6|40481.1|40436.1|40481.6|40436.6|40458.6|40413.6|0
1744673700000|2025-04-14 23:35:00|40480.6|40435.6|40451.1|40406.1|40480.6|40435.6|40449.6|40404.6|0
1744674000000|2025-04-14 23:40:00|40450.6|40405.6|40419.1|40374.1|40452.1|40407.1|40415.6|40370.6|0
1744674300000|2025-04-14 23:45:00|40420.6|40375.6|40435.6|40390.6|40436.1|40391.1|40410.1|40365.1|0
1744674600000|2025-04-14 23:50:00|40436.1|40391.1|40438.1|40393.1|40438.6|40393.6|40421.6|40376.6|0
1744674900000|2025-04-14 23:55:00|40438.6|40393.6|40451.1|40406.1|40454.6|40409.6|40432.6|40387.6|0
1744675200000|2025-04-15 00:00:00|40450.1|40405.1|40462.1|40417.1|40482.1|40437.1|40450.1|40405.1|0
1744675500000|2025-04-15 00:05:00|40461.1|40416.1|40478.1|40433.1|40492.6|40447.6|40456.1|40411.1|0
1744675800000|2025-04-15 00:10:00|40476.6|40431.6|40484.1|40439.1|40494.6|40449.6|40475.6|40430.6|0
1744676100000|2025-04-15 00:15:00|40483.6|40438.6|40475.1|40430.1|40491.6|40446.6|40471.6|40426.6|0
1744676400000|2025-04-15 00:20:00|40474.6|40429.6|40496.6|40451.6|40501.1|40456.1|40473.6|40428.6|0
1744676700000|2025-04-15 00:25:00|40501.1|40456.1|40519.1|40474.1|40527.6|40482.6|40495.6|40450.6|0
1744677000000|2025-04-15 00:30:00|40517.6|40472.6|40511.1|40466.1|40530.1|40485.1|40508.6|40463.6|0
1744677300000|2025-04-15 00:35:00|40510.6|40465.6|40489.6|40444.6|40510.6|40465.6|40488.6|40443.6|0
1744677600000|2025-04-15 00:40:00|40487.1|40442.1|40483.1|40438.1|40494.6|40449.6|40482.1|40437.1|0
1744677900000|2025-04-15 00:45:00|40481.6|40436.6|40498.6|40453.6|40513.6|40468.6|40481.6|40436.6|0
1744678200000|2025-04-15 00:50:00|40498.1|40453.1|40518.1|40473.1|40518.6|40473.6|40495.1|40450.1|0
1744678500000|2025-04-15 00:55:00|40518.6|40473.6|40509.1|40464.1|40518.6|40473.6|40506.6|40461.6|0
1744678800000|2025-04-15 01:00:00|40505.1|40460.1|40511.6|40466.6|40517.1|40472.1|40504.6|40459.6|0
1744679100000|2025-04-15 01:05:00|40511.1|40466.1|40513.6|40468.6|40514.6|40469.6|40505.6|40460.6|0
1744679400000|2025-04-15 01:10:00|40514.6|40469.6|40537.1|40492.1|40538.6|40493.6|40514.6|40469.6|0
1744679700000|2025-04-15 01:15:00|40538.6|40493.6|40537.6|40492.6|40555.6|40510.6|40531.6|40486.6|0
1744680000000|2025-04-15 01:20:00|40539.1|40494.1|40529.1|40484.1|40543.6|40498.6|40528.1|40483.1|0
1744680300000|2025-04-15 01:25:00|40527.1|40482.1|40536.6|40491.6|40541.6|40496.6|40525.6|40480.6|0
1744680600000|2025-04-15 01:30:00|40536.1|40491.1|40541.6|40496.6|40544.6|40499.6|40534.6|40489.6|0
1744680900000|2025-04-15 01:35:00|40542.1|40497.1|40520.1|40475.1|40545.1|40500.1|40514.6|40469.6|0
1744681200000|2025-04-15 01:40:00|40520.6|40475.6|40518.1|40473.1|40521.1|40476.1|40504.6|40459.6|0
1744681500000|2025-04-15 01:45:00|40518.6|40473.6|40512.1|40467.1|40519.1|40474.1|40506.6|40461.6|0
1744681800000|2025-04-15 01:50:00|40511.6|40466.6|40516.6|40471.6|40517.1|40472.1|40503.6|40458.6|0
1744682100000|2025-04-15 01:55:00|40516.1|40471.1|40508.1|40463.1|40520.1|40475.1|40502.6|40457.6|0
1744682400000|2025-04-15 02:00:00|40507.1|40462.1|40508.1|40463.1|40515.1|40470.1|40498.6|40453.6|0
1744682700000|2025-04-15 02:05:00|40508.6|40463.6|40519.6|40474.6|40524.6|40479.6|40508.1|40463.1|0
1744683000000|2025-04-15 02:10:00|40521.1|40476.1|40537.1|40492.1|40544.1|40499.1|40520.6|40475.6|0
1744683300000|2025-04-15 02:15:00|40535.6|40490.6|40530.6|40485.6|40544.1|40499.1|40529.1|40484.1|0
1744683600000|2025-04-15 02:20:00|40531.1|40486.1|40498.1|40453.1|40533.6|40488.6|40495.6|40450.6|0
1744683900000|2025-04-15 02:25:00|40497.6|40452.6|40492.1|40447.1|40502.6|40457.6|40490.1|40445.1|0
1744684200000|2025-04-15 02:30:00|40491.6|40446.6|40501.1|40456.1|40504.6|40459.6|40490.1|40445.1|0
1744684500000|2025-04-15 02:35:00|40500.6|40455.6|40498.6|40453.6|40504.6|40459.6|40492.6|40447.6|0
1744684800000|2025-04-15 02:40:00|40498.1|40453.1|40485.6|40440.6|40504.6|40459.6|40483.6|40438.6|0
1744685100000|2025-04-15 02:45:00|40487.6|40442.6|40501.6|40456.6|40506.1|40461.1|40485.6|40440.6|0
1744685400000|2025-04-15 02:50:00|40499.1|40454.1|40486.1|40441.1|40501.1|40456.1|40483.6|40438.6|0
1744685700000|2025-04-15 02:55:00|40486.6|40441.6|40487.1|40442.1|40496.6|40451.6|40483.1|40438.1|0
1744686000000|2025-04-15 03:00:00|40491.6|40446.6|40476.1|40431.1|40499.6|40454.6|40475.6|40430.6|0
1744686300000|2025-04-15 03:05:00|40476.6|40431.6|40489.6|40444.6|40494.1|40449.1|40476.1|40431.1|0
1744686600000|2025-04-15 03:10:00|40490.1|40445.1|40485.1|40440.1|40493.6|40448.6|40481.1|40436.1|0
1744686900000|2025-04-15 03:15:00|40485.6|40440.6|40499.1|40454.1|40511.1|40466.1|40485.6|40440.6|0
1744687200000|2025-04-15 03:20:00|40499.6|40454.6|40502.1|40457.1|40503.6|40458.6|40493.1|40448.1|0
1744687500000|2025-04-15 03:25:00|40501.6|40456.6|40521.6|40476.6|40522.6|40477.6|40500.1|40455.1|0
1744687800000|2025-04-15 03:30:00|40520.6|40475.6|40530.6|40485.6|40530.6|40485.6|40520.6|40475.6|0
1744688100000|2025-04-15 03:35:00|40530.1|40485.1|40537.6|40492.6|40539.6|40494.6|40528.1|40483.1|0
1744688400000|2025-04-15 03:40:00|40538.1|40493.1|40540.6|40495.6|40544.6|40499.6|40535.6|40490.6|0
1744688700000|2025-04-15 03:45:00|40539.1|40494.1|40545.6|40500.6|40546.1|40501.1|40536.1|40491.1|0
1744689000000|2025-04-15 03:50:00|40545.1|40500.1|40554.1|40509.1|40556.1|40511.1|40542.1|40497.1|0
1744689300000|2025-04-15 03:55:00|40553.6|40508.6|40541.6|40496.6|40554.1|40509.1|40541.1|40496.1|0
1744689600000|2025-04-15 04:00:00|40542.1|40497.1|40542.1|40497.1|40549.6|40504.6|40541.6|40496.6|0
1744689900000|2025-04-15 04:05:00|40542.6|40497.6|40548.1|40503.1|40549.6|40504.6|40534.1|40489.1|0
1744690200000|2025-04-15 04:10:00|40547.6|40502.6|40541.1|40496.1|40549.6|40504.6|40541.1|40496.1|0
1744690500000|2025-04-15 04:15:00|40540.6|40495.6|40544.1|40499.1|40544.6|40499.6|40540.6|40495.6|0
1744690800000|2025-04-15 04:20:00|40543.1|40498.1|40546.6|40501.6|40550.6|40505.6|40543.1|40498.1|0
1744691100000|2025-04-15 04:25:00|40547.1|40502.1|40536.1|40491.1|40550.6|40505.6|40535.6|40490.6|0
1744691400000|2025-04-15 04:30:00|40535.6|40490.6|40552.1|40507.1|40552.6|40507.6|40535.1|40490.1|0
1744691700000|2025-04-15 04:35:00|40551.6|40506.6|40536.1|40491.1|40555.1|40510.1|40519.6|40474.6|0
1744692000000|2025-04-15 04:40:00|40535.6|40490.6|40533.1|40488.1|40535.6|40490.6|40520.1|40475.1|0
1744692300000|2025-04-15 04:45:00|40533.6|40488.6|40524.1|40479.1|40542.1|40497.1|40512.1|40467.1|0
1744692600000|2025-04-15 04:50:00|40524.6|40479.6|40526.1|40481.1|40528.1|40483.1|40516.6|40471.6|0
1744692900000|2025-04-15 04:55:00|40525.1|40480.1|40532.1|40487.1|40533.6|40488.6|40518.1|40473.1|0
1744693200000|2025-04-15 05:00:00|40533.1|40488.1|40525.6|40480.6|40544.1|40499.1|40525.6|40480.6|0
1744693500000|2025-04-15 05:05:00|40527.1|40482.1|40527.1|40482.1|40531.6|40486.6|40515.1|40470.1|0
1744693800000|2025-04-15 05:10:00|40528.1|40483.1|40530.1|40485.1|40533.1|40488.1|40523.1|40478.1|0
1744694100000|2025-04-15 05:15:00|40529.6|40484.6|40535.1|40490.1|40537.1|40492.1|40522.1|40477.1|0
1744694400000|2025-04-15 05:20:00|40535.6|40490.6|40539.6|40494.6|40540.1|40495.1|40532.6|40487.6|0
1744694700000|2025-04-15 05:25:00|40540.1|40495.1|40511.1|40466.1|40541.1|40496.1|40504.6|40459.6|0
1744695000000|2025-04-15 05:30:00|40512.6|40467.6|40510.1|40465.1|40518.1|40473.1|40491.1|40446.1|0
1744695300000|2025-04-15 05:35:00|40509.1|40464.1|40524.1|40479.1|40529.6|40484.6|40506.1|40461.1|0
1744695600000|2025-04-15 05:40:00|40523.6|40478.6|40508.1|40463.1|40523.6|40478.6|40497.1|40452.1|0
1744695900000|2025-04-15 05:45:00|40509.1|40464.1|40504.1|40459.1|40521.6|40476.6|40503.1|40458.1|0
1744696200000|2025-04-15 05:50:00|40503.6|40458.6|40508.1|40463.1|40513.1|40468.1|40502.1|40457.1|0
1744696500000|2025-04-15 05:55:00|40507.1|40462.1|40510.1|40465.1|40516.6|40471.6|40502.6|40457.6|0
1744696800000|2025-04-15 06:00:00|40509.1|40464.1|40484.1|40439.1|40510.1|40465.1|40482.6|40437.6|0
1744697100000|2025-04-15 06:05:00|40483.1|40438.1|40508.6|40463.6|40514.6|40469.6|40483.1|40438.1|0
1744697400000|2025-04-15 06:10:00|40510.6|40465.6|40523.6|40478.6|40530.6|40485.6|40508.6|40463.6|0
1744697700000|2025-04-15 06:15:00|40524.1|40479.1|40535.6|40490.6|40542.1|40497.1|40523.1|40478.1|0
1744698000000|2025-04-15 06:20:00|40533.6|40488.6|40532.1|40487.1|40541.1|40496.1|40511.6|40466.6|0
1744698300000|2025-04-15 06:25:00|40531.1|40486.1|40537.1|40492.1|40547.1|40502.1|40528.6|40483.6|0
1744698600000|2025-04-15 06:30:00|40533.1|40488.1|40548.6|40503.6|40549.1|40504.1|40526.1|40481.1|0
1744698900000|2025-04-15 06:35:00|40548.1|40503.1|40558.1|40513.1|40559.1|40514.1|40539.1|40494.1|0
1744699200000|2025-04-15 06:40:00|40558.6|40513.6|40557.6|40512.6|40568.6|40523.6|40555.6|40510.6|0
1744699500000|2025-04-15 06:45:00|40558.1|40513.1|40557.1|40512.1|40563.1|40518.1|40553.1|40508.1|0
1744699800000|2025-04-15 06:50:00|40557.6|40512.6|40544.1|40499.1|40560.1|40515.1|40542.6|40497.6|0
1744700100000|2025-04-15 06:55:00|40543.6|40498.6|40540.1|40495.1|40549.6|40504.6|40537.1|40492.1|0
1744700400000|2025-04-15 07:00:00|40541.6|40496.6|40627.1|40582.1|40631.6|40586.6|40539.1|40494.1|0
1744700700000|2025-04-15 07:05:00|40631.1|40586.1|40605.1|40560.1|40654.1|40609.1|40605.1|40560.1|0
1744701000000|2025-04-15 07:10:00|40606.1|40561.1|40610.1|40565.1|40625.6|40580.6|40597.1|40552.1|0
1744701300000|2025-04-15 07:15:00|40607.6|40562.6|40662.6|40617.6|40664.1|40619.1|40606.1|40561.1|0
1744701600000|2025-04-15 07:20:00|40662.1|40617.1|40628.1|40583.1|40678.1|40633.1|40621.6|40576.6|0
1744701900000|2025-04-15 07:25:00|40627.6|40582.6|40637.1|40592.1|40645.6|40600.6|40625.1|40580.1|0
1744702200000|2025-04-15 07:30:00|40640.6|40595.6|40659.6|40614.6|40674.1|40629.1|40628.6|40583.6|0
1744702500000|2025-04-15 07:35:00|40659.1|40614.1|40686.1|40641.1|40691.1|40646.1|40654.6|40609.6|0
1744702800000|2025-04-15 07:40:00|40684.1|40639.1|40692.6|40647.6|40698.1|40653.1|40673.1|40628.1|0
1744703100000|2025-04-15 07:45:00|40692.1|40647.1|40668.1|40623.1|40694.1|40649.1|40664.1|40619.1|0
1744703400000|2025-04-15 07:50:00|40669.6|40624.6|40653.1|40608.1|40676.1|40631.1|40648.1|40603.1|0
1744703700000|2025-04-15 07:55:00|40654.6|40609.6|40674.1|40629.1|40681.1|40636.1|40651.1|40606.1|0
1744704000000|2025-04-15 08:00:00|40679.1|40634.1|40577.1|40532.1|40692.1|40647.1|40554.1|40509.1|0
1744704300000|2025-04-15 08:05:00|40575.6|40530.6|40596.6|40551.6|40629.6|40584.6|40569.1|40524.1|0
1744704600000|2025-04-15 08:10:00|40594.1|40549.1|40645.6|40600.6|40656.1|40611.1|40590.6|40545.6|0
1744704900000|2025-04-15 08:15:00|40652.1|40607.1|40619.1|40574.1|40655.6|40610.6|40614.6|40569.6|0
1744705200000|2025-04-15 08:20:00|40615.1|40570.1|40621.1|40576.1|40660.1|40615.1|40609.1|40564.1|0
1744705500000|2025-04-15 08:25:00|40621.6|40576.6|40603.1|40558.1|40631.6|40586.6|40596.1|40551.1|0
1744705800000|2025-04-15 08:30:00|40603.6|40558.6|40574.1|40529.1|40633.1|40588.1|40568.1|40523.1|0
1744706100000|2025-04-15 08:35:00|40573.6|40528.6|40603.1|40558.1|40603.1|40558.1|40549.1|40504.1|0
1744706400000|2025-04-15 08:40:00|40600.6|40555.6|40603.1|40558.1|40616.1|40571.1|40579.1|40534.1|0
1744706700000|2025-04-15 08:45:00|40603.6|40558.6|40587.1|40542.1|40605.1|40560.1|40580.1|40535.1|0
1744707000000|2025-04-15 08:50:00|40590.1|40545.1|40579.6|40534.6|40610.1|40565.1|40573.1|40528.1|0
1744707300000|2025-04-15 08:55:00|40579.1|40534.1|40608.1|40563.1|40612.6|40567.6|40578.1|40533.1|0
1744707600000|2025-04-15 09:00:00|40592.6|40547.6|40596.6|40551.6|40606.1|40561.1|40577.1|40532.1|0
1744707900000|2025-04-15 09:05:00|40596.1|40551.1|40587.6|40542.6|40607.1|40562.1|40576.6|40531.6|0
1744708200000|2025-04-15 09:10:00|40586.1|40541.1|40557.1|40512.1|40589.1|40544.1|40557.1|40512.1|0
1744708500000|2025-04-15 09:15:00|40559.1|40514.1|40568.6|40523.6|40589.1|40544.1|40546.1|40501.1|0
1744708800000|2025-04-15 09:20:00|40568.1|40523.1|40615.6|40570.6|40620.1|40575.1|40566.1|40521.1|0
1744709100000|2025-04-15 09:25:00|40613.6|40568.6|40638.1|40593.1|40643.6|40598.6|40612.1|40567.1|0
1744709400000|2025-04-15 09:30:00|40637.6|40592.6|40632.6|40587.6|40647.6|40602.6|40625.1|40580.1|0
1744709700000|2025-04-15 09:35:00|40632.1|40587.1|40570.6|40525.6|40632.1|40587.1|40569.6|40524.6|0
1744710000000|2025-04-15 09:40:00|40570.1|40525.1|40529.6|40484.6|40570.1|40525.1|40529.6|40484.6|0
1744710300000|2025-04-15 09:45:00|40530.6|40485.6|40541.6|40496.6|40549.1|40504.1|40525.6|40480.6|0
1744710600000|2025-04-15 09:50:00|40540.6|40495.6|40533.1|40488.1|40549.1|40504.1|40524.1|40479.1|0
1744710900000|2025-04-15 09:55:00|40533.6|40488.6|40556.1|40511.1|40558.1|40513.1|40533.6|40488.6|0
1744711200000|2025-04-15 10:00:00|40556.6|40511.6|40578.1|40533.1|40592.1|40547.1|40537.1|40492.1|0
1744711500000|2025-04-15 10:05:00|40581.1|40536.1|40598.1|40553.1|40602.1|40557.1|40564.1|40519.1|0
1744711800000|2025-04-15 10:10:00|40597.6|40552.6|40606.6|40561.6|40613.6|40568.6|40589.1|40544.1|0
1744712100000|2025-04-15 10:15:00|40607.1|40562.1|40597.1|40552.1|40608.1|40563.1|40588.1|40543.1|0
1744712400000|2025-04-15 10:20:00|40606.6|40561.6|40618.1|40573.1|40630.6|40585.6|40605.1|40560.1|0
1744712700000|2025-04-15 10:25:00|40618.6|40573.6|40608.6|40563.6|40619.6|40574.6|40606.6|40561.6|0
1744713000000|2025-04-15 10:30:00|40611.1|40566.1|40603.1|40558.1|40622.1|40577.1|40594.1|40549.1|0
1744713300000|2025-04-15 10:35:00|40600.1|40555.1|40592.1|40547.1|40609.1|40564.1|40589.1|40544.1|0
1744713600000|2025-04-15 10:40:00|40592.6|40547.6|40553.1|40508.1|40598.6|40553.6|40553.1|40508.1|0
1744713900000|2025-04-15 10:45:00|40554.1|40509.1|40545.1|40500.1|40564.1|40519.1|40511.1|40466.1|0
1744714200000|2025-04-15 10:50:00|40545.6|40500.6|40569.6|40524.6|40577.6|40532.6|40538.1|40493.1|0
1744714500000|2025-04-15 10:55:00|40570.1|40525.1|40587.1|40542.1|40588.1|40543.1|40562.6|40517.6|0
1744714800000|2025-04-15 11:00:00|40588.1|40543.1|40593.1|40548.1|40605.1|40560.1|40570.1|40525.1|0
1744715100000|2025-04-15 11:05:00|40592.6|40547.6|40589.1|40544.1|40596.1|40551.1|40563.1|40518.1|0
1744715400000|2025-04-15 11:10:00|40588.6|40543.6|40557.1|40512.1|40588.6|40543.6|40557.1|40512.1|0
1744715700000|2025-04-15 11:15:00|40558.1|40513.1|40570.1|40525.1|40576.1|40531.1|40558.1|40513.1|0
1744716000000|2025-04-15 11:20:00|40567.6|40522.6|40577.1|40532.1|40579.6|40534.6|40563.1|40518.1|0
1744716300000|2025-04-15 11:25:00|40576.6|40531.6|40590.1|40545.1|40607.6|40562.6|40573.1|40528.1|0
1744716600000|2025-04-15 11:30:00|40591.1|40546.1|40582.1|40537.1|40619.6|40574.6|40579.6|40534.6|0
1744716900000|2025-04-15 11:35:00|40581.1|40536.1|40544.1|40499.1|40581.1|40536.1|40538.6|40493.6|0
1744717200000|2025-04-15 11:40:00|40546.1|40501.1|40502.1|40457.1|40556.1|40511.1|40500.6|40455.6|0
1744717500000|2025-04-15 11:45:00|40502.6|40457.6|40434.6|40389.6|40506.6|40461.6|40434.6|40389.6|0
1744717800000|2025-04-15 11:50:00|40438.1|40393.1|40456.1|40411.1|40458.1|40413.1|40397.6|40352.6|0
1744718100000|2025-04-15 11:55:00|40458.6|40413.6|40431.6|40386.6|40473.6|40428.6|40421.6|40376.6|0
1744718400000|2025-04-15 12:00:00|40434.6|40389.6|40443.6|40398.6|40459.6|40414.6|40418.6|40373.6|0
1744718700000|2025-04-15 12:05:00|40443.1|40398.1|40459.1|40414.1|40469.1|40424.1|40425.6|40380.6|0
1744719000000|2025-04-15 12:10:00|40463.6|40418.6|40433.6|40388.6|40466.6|40421.6|40433.6|40388.6|0
1744719300000|2025-04-15 12:15:00|40434.1|40389.1|40398.6|40353.6|40434.6|40389.6|40394.6|40349.6|0
1744719600000|2025-04-15 12:20:00|40399.1|40354.1|40388.6|40343.6|40403.1|40358.1|40357.1|40312.1|0
1744719900000|2025-04-15 12:25:00|40387.1|40342.1|40390.1|40350.1|40399.6|40359.6|40356.6|40316.6|0
1744720200000|2025-04-15 12:30:00|40394.6|40354.6|40400.1|40360.1|40413.6|40373.6|40389.6|40349.6|0
1744720500000|2025-04-15 12:35:00|40400.6|40360.6|40428.1|40388.1|40436.6|40396.6|40393.6|40353.6|0
1744720800000|2025-04-15 12:40:00|40427.1|40387.1|40466.6|40426.6|40469.6|40429.6|40423.6|40383.6|0
1744721100000|2025-04-15 12:45:00|40465.1|40425.1|40434.1|40394.1|40465.1|40425.1|40424.1|40384.1|0
1744721400000|2025-04-15 12:50:00|40434.6|40394.6|40453.1|40413.1|40458.1|40418.1|40422.1|40382.1|0
1744721700000|2025-04-15 12:55:00|40453.6|40413.6|40465.1|40425.1|40476.1|40436.1|40449.1|40409.1|0
1744722000000|2025-04-15 13:00:00|40469.1|40429.1|40492.1|40452.1|40501.1|40461.1|40468.1|40428.1|0
1744722300000|2025-04-15 13:05:00|40490.1|40450.1|40495.1|40455.1|40509.6|40469.6|40482.1|40442.1|0
1744722600000|2025-04-15 13:10:00|40500.6|40460.6|40512.1|40472.1|40535.6|40495.6|40500.6|40460.6|0
1744722900000|2025-04-15 13:15:00|40512.6|40472.6|40516.6|40476.6|40528.1|40488.1|40511.1|40471.1|0
1744723200000|2025-04-15 13:20:00|40517.1|40477.1|40513.1|40473.1|40528.6|40488.6|40509.1|40469.1|0
1744723500000|2025-04-15 13:25:00|40512.1|40472.1|40590.1|40550.1|40590.1|40550.1|40498.6|40458.6|0
1744723800000|2025-04-15 13:30:00|40593.6|40553.6|40603.1|40563.1|40639.6|40599.6|40489.6|40449.6|0
1744724100000|2025-04-15 13:35:00|40603.6|40563.6|40690.1|40650.1|40696.1|40656.1|40567.6|40527.6|0
1744724400000|2025-04-15 13:40:00|40691.6|40651.6|40720.1|40680.1|40753.6|40713.6|40684.6|40644.6|0
1744724700000|2025-04-15 13:45:00|40725.6|40685.6|40739.6|40699.6|40754.1|40714.1|40688.1|40648.1|0
1744725000000|2025-04-15 13:50:00|40741.6|40701.6|40745.6|40705.6|40788.1|40748.1|40727.1|40687.1|0
1744725300000|2025-04-15 13:55:00|40742.1|40702.1|40694.6|40654.6|40765.6|40725.6|40687.6|40647.6|0
1744725600000|2025-04-15 14:00:00|40696.1|40656.1|40721.6|40681.6|40750.1|40710.1|40674.1|40634.1|0
1744725900000|2025-04-15 14:05:00|40725.1|40685.1|40726.6|40686.6|40759.1|40719.1|40709.6|40669.6|0
1744726200000|2025-04-15 14:10:00|40725.1|40685.1|40710.6|40670.6|40822.6|40782.6|40702.1|40662.1|0
1744726500000|2025-04-15 14:15:00|40721.1|40681.1|40588.6|40548.6|40769.6|40729.6|40577.1|40537.1|0
1744726800000|2025-04-15 14:20:00|40582.1|40542.1|40583.1|40543.1|40675.6|40635.6|40510.1|40470.1|0
1744727100000|2025-04-15 14:25:00|40586.6|40546.6|40588.6|40548.6|40625.1|40585.1|40553.6|40513.6|0
1744727400000|2025-04-15 14:30:00|40594.6|40554.6|40657.1|40617.1|40665.1|40625.1|40581.6|40541.6|0
1744727700000|2025-04-15 14:35:00|40654.6|40614.6|40588.1|40548.1|40662.6|40622.6|40581.1|40541.1|0
1744728000000|2025-04-15 14:40:00|40599.1|40559.1|40702.6|40662.6|40712.1|40672.1|40563.1|40523.1|0
1744728300000|2025-04-15 14:45:00|40697.6|40657.6|40633.6|40593.6|40722.1|40682.1|40546.1|40506.1|0
1744728600000|2025-04-15 14:50:00|40635.1|40595.1|40674.6|40634.6|40675.1|40635.1|40583.6|40543.6|0
1744728900000|2025-04-15 14:55:00|40673.6|40633.6|40640.6|40600.6|40707.6|40667.6|40638.1|40598.1|0
1744729200000|2025-04-15 15:00:00|40644.6|40604.6|40702.6|40662.6|40708.6|40668.6|40637.6|40597.6|0
1744729500000|2025-04-15 15:05:00|40707.1|40667.1|40652.6|40612.6|40714.1|40674.1|40626.1|40586.1|0
1744729800000|2025-04-15 15:10:00|40654.1|40614.1|40686.1|40646.1|40693.1|40653.1|40619.6|40579.6|0
1744730100000|2025-04-15 15:15:00|40685.1|40645.1|40681.1|40641.1|40711.1|40671.1|40669.1|40629.1|0
1744730400000|2025-04-15 15:20:00|40682.1|40642.1|40700.1|40660.1|40717.1|40677.1|40672.6|40632.6|0
1744730700000|2025-04-15 15:25:00|40697.6|40657.6|40592.1|40552.1|40698.1|40658.1|40589.1|40549.1|0
1744731000000|2025-04-15 15:30:00|40597.1|40557.1|40640.1|40600.1|40698.1|40658.1|40587.1|40547.1|0
1744731300000|2025-04-15 15:35:00|40636.6|40596.6|40615.1|40575.1|40662.1|40622.1|40578.1|40538.1|0
1744731600000|2025-04-15 15:40:00|40613.6|40573.6|40616.6|40576.6|40623.1|40583.1|40588.6|40548.6|0
1744731900000|2025-04-15 15:45:00|40619.1|40579.1|40582.1|40542.1|40647.6|40607.6|40563.1|40523.1|0
1744732200000|2025-04-15 15:50:00|40584.1|40544.1|40645.6|40605.6|40666.1|40626.1|40552.6|40512.6|0
1744732500000|2025-04-15 15:55:00|40644.6|40604.6|40658.1|40618.1|40660.1|40620.1|40602.1|40562.1|0
1744732800000|2025-04-15 16:00:00|40658.6|40618.6|40682.1|40642.1|40700.1|40660.1|40651.6|40611.6|0
1744733100000|2025-04-15 16:05:00|40680.1|40640.1|40625.1|40585.1|40689.1|40649.1|40606.1|40566.1|0
1744733400000|2025-04-15 16:10:00|40627.1|40587.1|40630.1|40590.1|40651.6|40611.6|40605.1|40565.1|0
1744733700000|2025-04-15 16:15:00|40630.6|40590.6|40623.1|40583.1|40654.1|40614.1|40597.6|40557.6|0
1744734000000|2025-04-15 16:20:00|40622.6|40582.6|40692.1|40652.1|40692.1|40652.1|40609.1|40569.1|0
1744734300000|2025-04-15 16:25:00|40694.1|40654.1|40651.1|40611.1|40712.1|40672.1|40645.1|40605.1|0
1744734600000|2025-04-15 16:30:00|40652.6|40612.6|40634.1|40594.1|40687.6|40647.6|40624.6|40584.6|0
1744734900000|2025-04-15 16:35:00|40633.6|40593.6|40600.6|40560.6|40652.1|40612.1|40599.6|40559.6|0
1744735200000|2025-04-15 16:40:00|40599.6|40559.6|40621.1|40581.1|40629.1|40589.1|40572.1|40532.1|0
1744735500000|2025-04-15 16:45:00|40622.1|40582.1|40636.1|40596.1|40659.1|40619.1|40622.1|40582.1|0
1744735800000|2025-04-15 16:50:00|40635.1|40595.1|40574.1|40534.1|40641.6|40601.6|40566.6|40526.6|0
1744736100000|2025-04-15 16:55:00|40572.6|40532.6|40547.1|40507.1|40573.6|40533.6|40511.1|40471.1|0
1744736400000|2025-04-15 17:00:00|40543.6|40503.6|40587.6|40547.6|40588.6|40548.6|40509.1|40469.1|0
1744736700000|2025-04-15 17:05:00|40586.1|40546.1|40562.6|40522.6|40605.1|40565.1|40560.1|40520.1|0
1744737000000|2025-04-15 17:10:00|40560.6|40520.6|40568.1|40528.1|40581.6|40541.6|40542.1|40502.1|0
1744737300000|2025-04-15 17:15:00|40569.1|40529.1|40526.6|40486.6|40570.6|40530.6|40498.1|40458.1|0
1744737600000|2025-04-15 17:20:00|40525.6|40485.6|40481.1|40441.1|40538.6|40498.6|40453.1|40413.1|0
1744737900000|2025-04-15 17:25:00|40482.6|40442.6|40467.1|40427.1|40495.1|40455.1|40445.1|40405.1|0
1744738200000|2025-04-15 17:30:00|40465.6|40425.6|40474.1|40434.1|40522.1|40482.1|40465.6|40425.6|0
1744738500000|2025-04-15 17:35:00|40473.6|40433.6|40520.1|40480.1|40522.1|40482.1|40452.6|40412.6|0
1744738800000|2025-04-15 17:40:00|40520.6|40480.6|40528.6|40488.6|40554.1|40514.1|40516.6|40476.6|0
1744739100000|2025-04-15 17:45:00|40531.1|40491.1|40529.6|40489.6|40540.1|40500.1|40502.1|40462.1|0
1744739400000|2025-04-15 17:50:00|40530.6|40490.6|40433.6|40393.6|40531.1|40491.1|40430.6|40390.6|0
1744739700000|2025-04-15 17:55:00|40428.1|40388.1|40484.6|40444.6|40508.1|40468.1|40428.1|40388.1|0
1744740000000|2025-04-15 18:00:00|40484.1|40444.1|40468.1|40428.1|40519.6|40479.6|40440.6|40400.6|0
1744740300000|2025-04-15 18:05:00|40467.6|40427.6|40458.1|40418.1|40474.1|40434.1|40425.1|40385.1|0
1744740600000|2025-04-15 18:10:00|40459.1|40419.1|40420.1|40380.1|40470.1|40430.1|40413.1|40373.1|0
1744740900000|2025-04-15 18:15:00|40421.1|40381.1|40405.1|40365.1|40433.1|40393.1|40388.6|40348.6|0
1744741200000|2025-04-15 18:20:00|40407.6|40367.6|40417.6|40377.6|40434.1|40394.1|40388.1|40348.1|0
1744741500000|2025-04-15 18:25:00|40413.1|40373.1|40422.6|40382.6|40469.1|40429.1|40404.6|40364.6|0
1744741800000|2025-04-15 18:30:00|40419.1|40379.1|40477.1|40437.1|40477.1|40437.1|40417.1|40377.1|0
1744742100000|2025-04-15 18:35:00|40476.6|40436.6|40458.1|40418.1|40489.6|40449.6|40440.1|40400.1|0
1744742400000|2025-04-15 18:40:00|40460.1|40420.1|40499.1|40459.1|40501.1|40461.1|40445.6|40405.6|0
1744742700000|2025-04-15 18:45:00|40498.6|40458.6|40474.6|40434.6|40532.6|40492.6|40466.1|40426.1|0
1744743000000|2025-04-15 18:50:00|40470.1|40430.1|40477.1|40437.1|40485.1|40445.1|40447.6|40407.6|0
1744743300000|2025-04-15 18:55:00|40476.6|40436.6|40486.1|40446.1|40508.1|40468.1|40473.1|40433.1|0
1744743600000|2025-04-15 19:00:00|40485.1|40445.1|40469.1|40429.1|40491.6|40451.6|40444.1|40404.1|0
1744743900000|2025-04-15 19:05:00|40467.1|40427.1|40442.1|40402.1|40471.6|40431.6|40428.1|40388.1|0
1744744200000|2025-04-15 19:10:00|40441.6|40401.6|40487.1|40447.1|40500.1|40460.1|40429.1|40389.1|0
1744744500000|2025-04-15 19:15:00|40485.6|40445.6|40503.1|40463.1|40513.1|40473.1|40476.1|40436.1|0
1744744800000|2025-04-15 19:20:00|40501.6|40461.6|40458.1|40418.1|40511.1|40471.1|40448.6|40408.6|0
1744745100000|2025-04-15 19:25:00|40455.1|40415.1|40453.1|40413.1|40459.1|40419.1|40403.6|40363.6|0
1744745400000|2025-04-15 19:30:00|40456.6|40416.6|40452.1|40412.1|40472.1|40432.1|40433.6|40393.6|0
1744745700000|2025-04-15 19:35:00|40441.1|40401.1|40429.1|40389.1|40476.6|40436.6|40423.1|40383.1|0
1744746000000|2025-04-15 19:40:00|40427.6|40387.6|40438.1|40398.1|40454.1|40414.1|40416.1|40376.1|0
1744746300000|2025-04-15 19:45:00|40437.1|40397.1|40409.6|40369.6|40446.1|40406.1|40371.1|40331.1|0
1744746600000|2025-04-15 19:50:00|40416.1|40376.1|40442.1|40402.1|40473.1|40433.1|40401.6|40361.6|0
1744746900000|2025-04-15 19:55:00|40439.6|40399.6|40387.1|40347.1|40439.6|40399.6|40371.1|40331.1|0
1744747200000|2025-04-15 20:00:00|40397.1|40357.1|40402.1|40362.1|40407.1|40367.1|40367.1|40327.1|0
1744747500000|2025-04-15 20:05:00|40397.1|40357.1|40412.1|40372.1|40418.1|40378.1|40397.1|40357.1|0
1744747800000|2025-04-15 20:10:00|40411.1|40371.1|40382.1|40342.1|40411.1|40371.1|40382.1|40342.1|0
1744748100000|2025-04-15 20:15:00|40386.1|40346.1|40389.1|40349.1|40395.1|40355.1|40372.1|40332.1|0
1744748400000|2025-04-15 20:20:00|40390.1|40350.1|40382.1|40342.1|40390.1|40350.1|40381.1|40341.1|0
1744748700000|2025-04-15 20:25:00|40383.1|40343.1|40350.1|40310.1|40383.1|40343.1|40343.1|40303.1|0
1744749000000|2025-04-15 20:30:00|40352.1|40312.1|40369.1|40329.1|40370.1|40330.1|40351.1|40311.1|0
1744749300000|2025-04-15 20:35:00|40368.1|40328.1|40345.1|40305.1|40369.1|40329.1|40341.1|40301.1|0
1744749600000|2025-04-15 20:40:00|40346.1|40306.1|40368.1|40328.1|40370.1|40330.1|40341.1|40301.1|0
1744749900000|2025-04-15 20:45:00|40367.1|40327.1|40359.1|40319.1|40367.1|40327.1|40347.1|40307.1|0
1744750200000|2025-04-15 20:50:00|40358.1|40318.1|40350.1|40310.1|40362.1|40322.1|40346.1|40306.1|0
1744750500000|2025-04-15 20:55:00|40349.1|40309.1|40367.7|40327.7|40367.7|40327.7|40349.1|40309.1|0
1744750800000|2025-04-15 21:00:00|40363.8|40323.8|40373.5|40333.5|40375.6|40335.6|40363.8|40323.8|0
1744751100000|2025-04-15 21:05:00|40373.7|40333.7|40391.7|40351.7|40392.5|40352.5|40373.5|40333.5|0
1744751400000|2025-04-15 21:10:00|40383.1|40343.1|40404.8|40364.8|40410.1|40370.1|40383.1|40343.1|0
1744751700000|2025-04-15 21:15:00|40405.9|40365.9|40404.1|40364.1|40406.8|40366.8|40391.2|40351.2|0
1744752000000|2025-04-15 21:20:00|40399|40359|40397.7|40357.7|40400.2|40360.2|40391.5|40351.5|0
1744752300000|2025-04-15 21:25:00|40397.1|40357.1|40381.6|40341.6|40397.1|40357.1|40373.2|40333.2|0
1744752600000|2025-04-15 21:30:00|40381.3|40341.3|40326.2|40286.2|40381.3|40341.3|40325.6|40285.6|0
1744752900000|2025-04-15 21:35:00|40331.8|40291.8|40291.3|40251.3|40331.8|40291.8|40284.3|40244.3|0
1744753200000|2025-04-15 21:40:00|40290.8|40250.8|40264|40224|40291.4|40251.4|40263.2|40223.2|0
1744753500000|2025-04-15 21:45:00|40263.9|40223.9|40261.8|40221.8|40277.7|40237.7|40257.7|40217.7|0
1744753800000|2025-04-15 21:50:00|40265.9|40225.9|40218.1|40178.1|40265.9|40225.9|40218.1|40178.1|0
1744754100000|2025-04-15 21:55:00|40227.5|40187.5|40207.1|40167.1|40233.6|40193.6|40197|40157|0
1744754400000|2025-04-15 22:00:00|40295.7|40255.7|40240.7|40200.7|40295.7|40255.7|40165.7|40125.7|0
1744754700000|2025-04-15 22:05:00|40239.7|40199.7|40244.7|40204.7|40270.7|40230.7|40222.2|40182.2|0
1744755000000|2025-04-15 22:10:00|40244.2|40204.2|40230.2|40190.2|40256.2|40216.2|40202.2|40162.2|0
1744755300000|2025-04-15 22:15:00|40231.2|40191.2|40248.2|40208.2|40259.2|40219.2|40203.2|40163.2|0
1744755600000|2025-04-15 22:20:00|40247.2|40207.2|40238.7|40198.7|40260.2|40220.2|40234.2|40194.2|0
1744755900000|2025-04-15 22:25:00|40239.2|40199.2|40265.2|40225.2|40275.2|40235.2|40237.7|40197.7|0
1744756200000|2025-04-15 22:30:00|40264.7|40224.7|40260.7|40220.7|40269.2|40229.2|40257.2|40217.2|0
1744756500000|2025-04-15 22:35:00|40261.2|40221.2|40244.2|40204.2|40266.2|40226.2|40230.7|40190.7|0
1744756800000|2025-04-15 22:40:00|40244.7|40204.7|40245.7|40205.7|40257.2|40217.2|40240.7|40200.7|0
1744757100000|2025-04-15 22:45:00|40246.7|40206.7|40246.2|40206.2|40253.7|40213.7|40238.2|40198.2|0
1744757400000|2025-04-15 22:50:00|40246.7|40206.7|40242.2|40202.2|40246.7|40206.7|40228.2|40188.2|0
1744757700000|2025-04-15 22:55:00|40243.2|40203.2|40257.7|40217.7|40260.7|40220.7|40243.2|40203.2|0
1744758000000|2025-04-15 23:00:00|40258.2|40218.2|40240.2|40200.2|40265.2|40225.2|40239.7|40199.7|0
1744758300000|2025-04-15 23:05:00|40239.7|40199.7|40223.2|40183.2|40241.2|40201.2|40213.2|40173.2|0
1744758600000|2025-04-15 23:10:00|40222.7|40182.7|40228.7|40188.7|40228.7|40188.7|40208.7|40168.7|0
1744758900000|2025-04-15 23:15:00|40227.2|40187.2|40227.2|40187.2|40237.7|40197.7|40224.2|40184.2|0
1744759200000|2025-04-15 23:20:00|40227.7|40187.7|40227.2|40187.2|40232.7|40192.7|40219.2|40179.2|0
1744759500000|2025-04-15 23:25:00|40225.7|40185.7|40238.2|40198.2|40240.7|40200.7|40216.7|40176.7|0
1744759800000|2025-04-15 23:30:00|40238.7|40198.7|40226.2|40186.2|40251.2|40211.2|40226.2|40186.2|0
1744760100000|2025-04-15 23:35:00|40224.7|40184.7|40223.2|40183.2|40236.2|40196.2|40208.2|40168.2|0
1744760400000|2025-04-15 23:40:00|40223.7|40183.7|40245.2|40205.2|40247.7|40207.7|40223.7|40183.7|0
1744760700000|2025-04-15 23:45:00|40245.7|40205.7|40238.2|40198.2|40245.7|40205.7|40225.7|40185.7|0
1744761000000|2025-04-15 23:50:00|40238.7|40198.7|40238.2|40198.2|40241.2|40201.2|40222.2|40182.2|0
1744761300000|2025-04-15 23:55:00|40237.7|40197.7|40246.2|40206.2|40254.7|40214.7|40229.2|40189.2|0
1744761600000|2025-04-16 00:00:00|40247.2|40207.2|40252.2|40212.2|40262.7|40222.7|40226.2|40186.2|0
1744761900000|2025-04-16 00:05:00|40252.7|40212.7|40233.7|40193.7|40257.2|40217.2|40202.7|40162.7|0
1744762200000|2025-04-16 00:10:00|40234.2|40194.2|40203.7|40163.7|40239.2|40199.2|40200.7|40160.7|0
1744762500000|2025-04-16 00:15:00|40203.2|40163.2|40211.7|40171.7|40221.2|40181.2|40200.2|40160.2|0
1744762800000|2025-04-16 00:20:00|40212.2|40172.2|40217.2|40177.2|40219.7|40179.7|40204.7|40164.7|0
1744763100000|2025-04-16 00:25:00|40219.2|40179.2|40216.7|40176.7|40220.7|40180.7|40201.2|40161.2|0
1744763400000|2025-04-16 00:30:00|40217.2|40177.2|40179.7|40139.7|40217.2|40177.2|40158.7|40118.7|0
1744763700000|2025-04-16 00:35:00|40178.7|40138.7|40203.2|40163.2|40205.2|40165.2|40177.7|40137.7|0
1744764000000|2025-04-16 00:40:00|40202.7|40162.7|40198.2|40158.2|40212.2|40172.2|40190.2|40150.2|0
1744764300000|2025-04-16 00:45:00|40198.7|40158.7|40211.7|40171.7|40219.2|40179.2|40198.2|40158.2|0
1744764600000|2025-04-16 00:50:00|40210.2|40170.2|40228.7|40188.7|40243.2|40203.2|40210.2|40170.2|0
1744764900000|2025-04-16 00:55:00|40227.2|40187.2|40226.7|40186.7|40247.2|40207.2|40211.2|40171.2|0
1744765200000|2025-04-16 01:00:00|40227.2|40187.2|40241.2|40201.2|40245.2|40205.2|40227.2|40187.2|0
1744765500000|2025-04-16 01:05:00|40240.7|40200.7|40253.2|40213.2|40255.2|40215.2|40238.7|40198.7|0
1744765800000|2025-04-16 01:10:00|40252.7|40212.7|40259.7|40219.7|40266.7|40226.7|40249.2|40209.2|0
1744766100000|2025-04-16 01:15:00|40260.2|40220.2|40278.7|40238.7|40282.2|40242.2|40260.2|40220.2|0
1744766400000|2025-04-16 01:20:00|40279.7|40239.7|40282.2|40242.2|40287.2|40247.2|40276.7|40236.7|0
1744766700000|2025-04-16 01:25:00|40282.7|40242.7|40284.7|40244.7|40288.2|40248.2|40280.2|40240.2|0
1744767000000|2025-04-16 01:30:00|40285.2|40245.2|40288.2|40248.2|40295.7|40255.7|40280.2|40240.2|0
1744767300000|2025-04-16 01:35:00|40292.2|40252.2|40297.2|40257.2|40308.2|40268.2|40289.7|40249.7|0
1744767600000|2025-04-16 01:40:00|40296.2|40256.2|40284.2|40244.2|40298.2|40258.2|40278.2|40238.2|0
1744767900000|2025-04-16 01:45:00|40285.2|40245.2|40279.7|40239.7|40285.7|40245.7|40279.7|40239.7|0
1744768200000|2025-04-16 01:50:00|40279.2|40239.2|40276.7|40236.7|40286.7|40246.7|40271.2|40231.2|0
1744768500000|2025-04-16 01:55:00|40276.2|40236.2|40278.7|40238.7|40280.2|40240.2|40271.7|40231.7|0
1744768800000|2025-04-16 02:00:00|40287.7|40247.7|40289.2|40249.2|40302.7|40262.7|40276.2|40236.2|0
1744769100000|2025-04-16 02:05:00|40291.2|40251.2|40292.3|40252.3|40294.7|40254.7|40283.2|40243.2|0
1744769400000|2025-04-16 02:10:00|40289.3|40249.3|40291.3|40251.3|40296.3|40256.3|40281.3|40241.3|0
1744769700000|2025-04-16 02:15:00|40290.8|40250.8|40267.3|40227.3|40291.3|40251.3|40264.3|40224.3|0
1744770000000|2025-04-16 02:20:00|40269.3|40229.3|40273.3|40233.3|40276.3|40236.3|40262.8|40222.8|0
1744770300000|2025-04-16 02:25:00|40272.8|40232.8|40282.8|40242.8|40297.3|40257.3|40271.8|40231.8|0
1744770600000|2025-04-16 02:30:00|40279.8|40239.8|40275.3|40235.3|40279.8|40239.8|40271.3|40231.3|0
1744770900000|2025-04-16 02:35:00|40274.8|40234.8|40265.8|40225.8|40283.3|40243.3|40263.3|40223.3|0
1744771200000|2025-04-16 02:40:00|40265.3|40225.3|40268.3|40228.3|40276.8|40236.8|40261.3|40221.3|0
1744771500000|2025-04-16 02:45:00|40267.8|40227.8|40272.8|40232.8|40273.8|40233.8|40261.8|40221.8|0
1744771800000|2025-04-16 02:50:00|40273.3|40233.3|40267.8|40227.8|40275.8|40235.8|40259.8|40219.8|0
1744772100000|2025-04-16 02:55:00|40268.3|40228.3|40276.8|40236.8|40277.3|40237.3|40268.3|40228.3|0
1744772400000|2025-04-16 03:00:00|40278.3|40238.3|40279.8|40239.8|40284.3|40244.3|40274.8|40234.8|0
1744772700000|2025-04-16 03:05:00|40278.8|40238.8|40288.3|40248.3|40290.8|40250.8|40278.8|40238.8|0
1744773000000|2025-04-16 03:10:00|40287.3|40247.3|40294.8|40254.8|40297.8|40257.8|40286.8|40246.8|0
1744773300000|2025-04-16 03:15:00|40294.3|40254.3|40287.3|40247.3|40295.8|40255.8|40287.3|40247.3|0
1744773600000|2025-04-16 03:20:00|40286.8|40246.8|40290.8|40250.8|40293.3|40253.3|40284.8|40244.8|0
1744773900000|2025-04-16 03:25:00|40290.3|40250.3|40263.8|40223.8|40293.3|40253.3|40262.3|40222.3|0
1744774200000|2025-04-16 03:30:00|40265.3|40225.3|40272.3|40232.3|40277.8|40237.8|40265.3|40225.3|0
1744774500000|2025-04-16 03:35:00|40271.8|40231.8|40278.3|40238.3|40281.8|40241.8|40270.3|40230.3|0
1744774800000|2025-04-16 03:40:00|40278.8|40238.8|40267.3|40227.3|40282.3|40242.3|40264.8|40224.8|0
1744775100000|2025-04-16 03:45:00|40266.8|40226.8|40262.8|40222.8|40270.3|40230.3|40259.8|40219.8|0
1744775400000|2025-04-16 03:50:00|40263.3|40223.3|40272.8|40232.8|40273.3|40233.3|40263.3|40223.3|0
1744775700000|2025-04-16 03:55:00|40272.3|40232.3|40264.3|40224.3|40272.8|40232.8|40261.8|40221.8|0
1744776000000|2025-04-16 04:00:00|40265.8|40225.8|40257.3|40217.3|40267.3|40227.3|40251.3|40211.3|0
1744776300000|2025-04-16 04:05:00|40256.8|40216.8|40257.3|40217.3|40263.8|40223.8|40254.8|40214.8|0
1744776600000|2025-04-16 04:10:00|40256.8|40216.8|40255.8|40215.8|40257.3|40217.3|40249.3|40209.3|0
1744776900000|2025-04-16 04:15:00|40256.8|40216.8|40258.8|40218.8|40262.3|40222.3|40250.3|40210.3|0
1744777200000|2025-04-16 04:20:00|40258.3|40218.3|40263.3|40223.3|40263.3|40223.3|40252.3|40212.3|0
1744777500000|2025-04-16 04:25:00|40262.8|40222.8|40264.3|40224.3|40264.8|40224.8|40253.3|40213.3|0
1744777800000|2025-04-16 04:30:00|40264.8|40224.8|40267.8|40227.8|40269.3|40229.3|40262.8|40222.8|0
1744778100000|2025-04-16 04:35:00|40268.3|40228.3|40264.8|40224.8|40269.3|40229.3|40264.8|40224.8|0
1744778400000|2025-04-16 04:40:00|40265.3|40225.3|40266.3|40226.3|40269.8|40229.8|40261.3|40221.3|0
1744778700000|2025-04-16 04:45:00|40265.8|40225.8|40250.3|40210.3|40266.3|40226.3|40249.3|40209.3|0
1744779000000|2025-04-16 04:50:00|40250.8|40210.8|40235.3|40195.3|40254.3|40214.3|40233.8|40193.8|0
1744779300000|2025-04-16 04:55:00|40234.8|40194.8|40243.8|40203.8|40245.3|40205.3|40234.8|40194.8|0
1744779600000|2025-04-16 05:00:00|40242.3|40202.3|40214.8|40174.8|40242.8|40202.8|40205.8|40165.8|0
1744779900000|2025-04-16 05:05:00|40215.3|40175.3|40205.8|40165.8|40231.3|40191.3|40196.8|40156.8|0
1744780200000|2025-04-16 05:10:00|40206.8|40166.8|40206.8|40166.8|40223.8|40183.8|40202.8|40162.8|0
1744780500000|2025-04-16 05:15:00|40206.3|40166.3|40146.8|40106.8|40211.8|40171.8|40132.8|40092.8|0
1744780800000|2025-04-16 05:20:00|40145.3|40105.3|40105.8|40065.8|40157.8|40117.8|40093.8|40053.8|0
1744781100000|2025-04-16 05:25:00|40104.8|40064.8|40055.3|40015.3|40113.8|40073.8|40034.8|39994.8|0
1744781400000|2025-04-16 05:30:00|40053.8|40013.8|40071.3|40031.3|40071.8|40031.8|40032.3|39992.3|0
1744781700000|2025-04-16 05:35:00|40070.3|40030.3|40102.8|40062.8|40112.8|40072.8|40069.8|40029.8|0
1744782000000|2025-04-16 05:40:00|40100.8|40060.8|40107.8|40067.8|40109.8|40069.8|40079.3|40039.3|0
1744782300000|2025-04-16 05:45:00|40101.8|40061.8|40093.3|40053.3|40115.8|40075.8|40073.8|40033.8|0
1744782600000|2025-04-16 05:50:00|40093.8|40053.8|40098.8|40058.8|40107.3|40067.3|40073.3|40033.3|0
1744782900000|2025-04-16 05:55:00|40096.3|40056.3|40076.3|40036.3|40108.3|40068.3|40072.8|40032.8|0
1744783200000|2025-04-16 06:00:00|40074.3|40034.3|40094.3|40054.3|40095.3|40055.3|40071.8|40031.8|0
1744783500000|2025-04-16 06:05:00|40095.8|40055.8|40112.3|40072.3|40122.3|40082.3|40084.8|40044.8|0
1744783800000|2025-04-16 06:10:00|40110.8|40070.8|40146.3|40106.3|40148.8|40108.8|40110.3|40070.3|0
1744784100000|2025-04-16 06:15:00|40146.8|40106.8|40151.3|40111.3|40163.3|40123.3|40144.8|40104.8|0
1744784400000|2025-04-16 06:20:00|40150.3|40110.3|40154.3|40114.3|40171.3|40131.3|40139.8|40099.8|0
1744784700000|2025-04-16 06:25:00|40150.8|40110.8|40151.3|40111.3|40170.8|40130.8|40150.8|40110.8|0
1744785000000|2025-04-16 06:30:00|40151.8|40111.8|40174.3|40134.3|40199.3|40159.3|40148.8|40108.8|0
1744785300000|2025-04-16 06:35:00|40172.8|40132.8|40169.8|40129.8|40176.8|40136.8|40158.8|40118.8|0
1744785600000|2025-04-16 06:40:00|40170.3|40130.3|40162.8|40122.8|40194.8|40154.8|40160.8|40120.8|0
1744785900000|2025-04-16 06:45:00|40163.8|40123.8|40163.3|40123.3|40179.3|40139.3|40161.8|40121.8|0
1744786200000|2025-04-16 06:50:00|40163.8|40123.8|40163.8|40123.8|40180.3|40140.3|40157.3|40117.3|0
1744786500000|2025-04-16 06:55:00|40165.3|40125.3|40140.8|40100.8|40170.8|40130.8|40138.3|40098.3|0
1744786800000|2025-04-16 07:00:00|40143.8|40103.8|40167.8|40127.8|40185.8|40145.8|40143.8|40103.8|0
1744787100000|2025-04-16 07:05:00|40169.3|40129.3|40168.3|40128.3|40186.3|40146.3|40159.8|40119.8|0
1744787400000|2025-04-16 07:10:00|40172.8|40132.8|40170.8|40130.8|40201.8|40161.8|40168.8|40128.8|0
1744787700000|2025-04-16 07:15:00|40171.8|40131.8|40135.8|40095.8|40171.8|40131.8|40130.3|40090.3|0
1744788000000|2025-04-16 07:20:00|40133.3|40093.3|40125.8|40085.8|40149.8|40109.8|40116.8|40076.8|0
1744788300000|2025-04-16 07:25:00|40121.8|40081.8|40103.8|40063.8|40129.8|40089.8|40097.8|40057.8|0
1744788600000|2025-04-16 07:30:00|40102.8|40062.8|40097.3|40057.3|40128.3|40088.3|40090.8|40050.8|0
1744788900000|2025-04-16 07:35:00|40093.8|40053.8|40112.3|40072.3|40112.8|40072.8|40088.8|40048.8|0
1744789200000|2025-04-16 07:40:00|40112.8|40072.8|40110.3|40070.3|40114.8|40074.8|40095.3|40055.3|0
1744789500000|2025-04-16 07:45:00|40109.8|40069.8|40076.3|40036.3|40111.8|40071.8|40072.3|40032.3|0
1744789800000|2025-04-16 07:50:00|40075.8|40035.8|40048.8|40008.8|40078.3|40038.3|40048.8|40008.8|0
1744790100000|2025-04-16 07:55:00|40048.3|40008.3|40040.8|40000.8|40057.3|40017.3|40018.8|39978.8|0
1744790400000|2025-04-16 08:00:00|40043.8|40003.8|40063.8|40023.8|40087.8|40047.8|40035.8|39995.8|0
1744790700000|2025-04-16 08:05:00|40062.3|40022.3|40041.8|40001.8|40083.3|40043.3|40031.8|39991.8|0
1744791000000|2025-04-16 08:10:00|40040.8|40000.8|40053.8|40013.8|40056.3|40016.3|40034.8|39994.8|0
1744791300000|2025-04-16 08:15:00|40053.3|40013.3|40068.8|40028.8|40069.3|40029.3|40043.8|40003.8|0
1744791600000|2025-04-16 08:20:00|40069.3|40029.3|40067.8|40027.8|40097.8|40057.8|40061.3|40021.3|0
1744791900000|2025-04-16 08:25:00|40070.3|40030.3|40281.3|40241.3|40410.8|40370.8|40068.8|40028.8|0
1744792200000|2025-04-16 08:30:00|40304.3|40264.3|40318.3|40278.3|40369.8|40329.8|40297.8|40257.8|0
1744792500000|2025-04-16 08:35:00|40324.8|40284.8|40330.8|40290.8|40362.8|40322.8|40292.8|40252.8|0
1744792800000|2025-04-16 08:40:00|40333.3|40293.3|40474.8|40434.8|40540.3|40500.3|40328.8|40288.8|0
1744793100000|2025-04-16 08:45:00|40459.3|40419.3|40407.3|40367.3|40459.3|40419.3|40376.8|40336.8|0
1744793400000|2025-04-16 08:50:00|40405.8|40365.8|40320.8|40280.8|40417.3|40377.3|40311.8|40271.8|0
1744793700000|2025-04-16 08:55:00|40322.8|40282.8|40307.3|40267.3|40343.8|40303.8|40291.8|40251.8|0
1744794000000|2025-04-16 09:00:00|40311.8|40271.8|40286.8|40246.8|40340.8|40300.8|40286.8|40246.8|0
1744794300000|2025-04-16 09:05:00|40287.3|40247.3|40332.3|40292.3|40334.8|40294.8|40284.8|40244.8|0
1744794600000|2025-04-16 09:10:00|40332.8|40292.8|40331.8|40291.8|40343.8|40303.8|40314.8|40274.8|0
1744794900000|2025-04-16 09:15:00|40329.8|40289.8|40360.8|40320.8|40378.8|40338.8|40320.3|40280.3|0
1744795200000|2025-04-16 09:20:00|40362.8|40322.8|40378.8|40338.8|40378.8|40338.8|40344.3|40304.3|0
1744795500000|2025-04-16 09:25:00|40376.8|40336.8|40384.8|40344.8|40427.3|40387.3|40356.8|40316.8|0
1744795800000|2025-04-16 09:30:00|40384.3|40344.3|40371.8|40331.8|40394.8|40354.8|40354.8|40314.8|0
1744796100000|2025-04-16 09:35:00|40372.8|40332.8|40391.8|40351.8|40409.3|40369.3|40367.8|40327.8|0
1744796400000|2025-04-16 09:40:00|40391.3|40351.3|40367.3|40327.3|40396.8|40356.8|40366.8|40326.8|0
1744796700000|2025-04-16 09:45:00|40366.8|40326.8|40360.8|40320.8|40375.8|40335.8|40344.8|40304.8|0
1744797000000|2025-04-16 09:50:00|40359.8|40319.8|40371.3|40331.3|40382.8|40342.8|40338.8|40298.8|0
1744797300000|2025-04-16 09:55:00|40372.8|40332.8|40294.3|40254.3|40375.3|40335.3|40291.8|40251.8|0
1744797600000|2025-04-16 10:00:00|40294.8|40254.8|40359.8|40319.8|40366.8|40326.8|40291.8|40251.8|0
1744797900000|2025-04-16 10:05:00|40360.8|40320.8|40367.3|40327.3|40379.3|40339.3|40358.3|40318.3|0
1744798200000|2025-04-16 10:10:00|40364.3|40324.3|40324.8|40284.8|40369.3|40329.3|40323.8|40283.8|0
1744798500000|2025-04-16 10:15:00|40324.3|40284.3|40351.8|40311.8|40372.3|40332.3|40315.8|40275.8|0
1744798800000|2025-04-16 10:20:00|40350.3|40310.3|40328.8|40288.8|40375.3|40335.3|40325.8|40285.8|0
1744799100000|2025-04-16 10:25:00|40327.8|40287.8|40332.3|40292.3|40343.8|40303.8|40322.8|40282.8|0
1744799400000|2025-04-16 10:30:00|40329.8|40289.8|40307.8|40267.8|40333.8|40293.8|40298.8|40258.8|0
1744799700000|2025-04-16 10:35:00|40309.3|40269.3|40302.3|40262.3|40317.8|40277.8|40281.8|40241.8|0
1744800000000|2025-04-16 10:40:00|40303.8|40263.8|40321.8|40281.8|40328.8|40288.8|40301.8|40261.8|0
1744800300000|2025-04-16 10:45:00|40322.8|40282.8|40343.3|40303.3|40355.3|40315.3|40318.8|40278.8|0
1744800600000|2025-04-16 10:50:00|40343.8|40303.8|40354.3|40314.3|40363.3|40323.3|40339.3|40299.3|0
1744800900000|2025-04-16 10:55:00|40355.3|40315.3|40338.8|40298.8|40359.3|40319.3|40316.3|40276.3|0
1744801200000|2025-04-16 11:00:00|40339.3|40299.3|40327.3|40287.3|40344.8|40304.8|40300.8|40260.8|0
1744801500000|2025-04-16 11:05:00|40323.3|40283.3|40388.8|40348.8|40399.8|40359.8|40314.3|40274.3|0
1744801800000|2025-04-16 11:10:00|40388.3|40348.3|40381.3|40341.3|40393.3|40353.3|40355.8|40315.8|0
1744802100000|2025-04-16 11:15:00|40380.3|40340.3|40367.8|40327.8|40389.8|40349.8|40358.3|40318.3|0
1744802400000|2025-04-16 11:20:00|40367.3|40327.3|40351.3|40311.3|40371.8|40331.8|40342.8|40302.8|0
1744802700000|2025-04-16 11:25:00|40356.3|40316.3|40364.8|40324.8|40385.3|40345.3|40348.3|40308.3|0
1744803000000|2025-04-16 11:30:00|40366.3|40326.3|40355.3|40315.3|40374.8|40334.8|40354.3|40314.3|0
1744803300000|2025-04-16 11:35:00|40356.8|40316.8|40368.3|40328.3|40368.8|40328.8|40343.3|40303.3|0
1744803600000|2025-04-16 11:40:00|40369.8|40329.8|40389.3|40349.3|40401.8|40361.8|40363.8|40323.8|0
1744803900000|2025-04-16 11:45:00|40390.3|40350.3|40402.8|40362.8|40409.8|40369.8|40379.8|40339.8|0
1744804200000|2025-04-16 11:50:00|40401.8|40361.8|40361.8|40321.8|40402.8|40362.8|40353.3|40313.3|0
1744804500000|2025-04-16 11:55:00|40361.3|40321.3|40364.8|40324.8|40374.8|40334.8|40360.8|40320.8|0
1744804800000|2025-04-16 12:00:00|40360.3|40320.3|40370.3|40330.3|40379.3|40339.3|40341.3|40301.3|0
1744805100000|2025-04-16 12:05:00|40371.8|40331.8|40395.3|40355.3|40396.8|40356.8|40365.3|40325.3|0
1744805400000|2025-04-16 12:10:00|40394.3|40354.3|40360.8|40320.8|40394.3|40354.3|40350.3|40310.3|0
1744805700000|2025-04-16 12:15:00|40359.8|40319.8|40355.3|40315.3|40367.3|40327.3|40349.8|40309.8|0
1744806000000|2025-04-16 12:20:00|40350.3|40310.3|40351.8|40311.8|40368.3|40328.3|40343.8|40303.8|0
1744806300000|2025-04-16 12:25:00|40351.3|40311.3|40356.8|40316.8|40377.3|40337.3|40349.8|40309.8|0
1744806600000|2025-04-16 12:30:00|40352.3|40312.3|40372.3|40332.3|40393.8|40353.8|40346.3|40306.3|0
1744806900000|2025-04-16 12:35:00|40368.8|40328.8|40328.3|40288.3|40382.8|40342.8|40321.3|40281.3|0
1744807200000|2025-04-16 12:40:00|40329.8|40289.8|40307.8|40267.8|40334.3|40294.3|40295.8|40255.8|0
1744807500000|2025-04-16 12:45:00|40306.3|40266.3|40296.3|40256.3|40312.3|40272.3|40283.3|40243.3|0
1744807800000|2025-04-16 12:50:00|40295.8|40255.8|40321.3|40281.3|40322.8|40282.8|40277.3|40237.3|0
1744808100000|2025-04-16 12:55:00|40320.8|40280.8|40303.3|40263.3|40332.3|40292.3|40295.8|40255.8|0
1744808400000|2025-04-16 13:00:00|40295.3|40255.3|40273.8|40233.8|40309.8|40269.8|40248.3|40208.3|0
1744808700000|2025-04-16 13:05:00|40272.8|40232.8|40261.3|40221.3|40279.8|40239.8|40240.3|40200.3|0
1744809000000|2025-04-16 13:10:00|40259.8|40219.8|40256.8|40216.8|40279.8|40239.8|40255.8|40215.8|0
1744809300000|2025-04-16 13:15:00|40257.3|40217.3|40232.3|40192.3|40267.3|40227.3|40220.3|40180.3|0
1744809600000|2025-04-16 13:20:00|40231.3|40191.3|40249.3|40209.3|40249.8|40209.8|40218.3|40178.3|0
1744809900000|2025-04-16 13:25:00|40243.8|40203.8|40237.8|40197.8|40255.8|40215.8|40229.3|40189.3|0
1744810200000|2025-04-16 13:30:00|40250.3|40210.3|40237.3|40197.3|40294.3|40254.3|40181.8|40141.8|0
1744810500000|2025-04-16 13:35:00|40234.8|40194.8|40267.8|40227.8|40309.3|40269.3|40175.8|40135.8|0
1744810800000|2025-04-16 13:40:00|40264.3|40224.3|40227.3|40187.3|40268.3|40228.3|40206.3|40166.3|0
1744811100000|2025-04-16 13:45:00|40223.3|40183.3|40156.3|40116.3|40240.8|40200.8|40136.8|40096.8|0
1744811400000|2025-04-16 13:50:00|40156.8|40116.8|40095.8|40055.8|40170.3|40130.3|40078.3|40038.3|0
1744811700000|2025-04-16 13:55:00|40098.8|40058.8|40063.3|40023.3|40148.8|40108.8|40063.3|40023.3|0
1744812000000|2025-04-16 14:00:00|40060.8|40020.8|40096.8|40056.8|40111.8|40071.8|40044.3|40004.3|0
1744812300000|2025-04-16 14:05:00|40098.3|40058.3|40149.8|40109.8|40170.3|40130.3|40094.3|40054.3|0
1744812600000|2025-04-16 14:10:00|40147.8|40107.8|40092.8|40052.8|40169.3|40129.3|40089.8|40049.8|0
1744812900000|2025-04-16 14:15:00|40090.3|40050.3|40127.3|40087.3|40127.3|40087.3|40076.3|40036.3|0
1744813200000|2025-04-16 14:20:00|40123.3|40083.3|40177.3|40137.3|40177.3|40137.3|40102.3|40062.3|0
1744813500000|2025-04-16 14:25:00|40183.3|40143.3|40190.8|40150.8|40214.8|40174.8|40147.8|40107.8|0
1744813800000|2025-04-16 14:30:00|40189.3|40149.3|40207.3|40167.3|40208.3|40168.3|40158.3|40118.3|0
1744814100000|2025-04-16 14:35:00|40206.3|40166.3|40224.8|40184.8|40226.3|40186.3|40162.3|40122.3|0
1744814400000|2025-04-16 14:40:00|40225.3|40185.3|40260.8|40220.8|40273.3|40233.3|40219.3|40179.3|0
1744814700000|2025-04-16 14:45:00|40262.3|40222.3|40224.3|40184.3|40262.3|40222.3|40218.3|40178.3|0
1744815000000|2025-04-16 14:50:00|40223.3|40183.3|40229.3|40189.3|40264.3|40224.3|40216.3|40176.3|0
1744815300000|2025-04-16 14:55:00|40225.3|40185.3|40265.8|40225.8|40282.3|40242.3|40205.3|40165.3|0
1744815600000|2025-04-16 15:00:00|40273.8|40233.8|40279.3|40239.3|40314.8|40274.8|40265.3|40225.3|0
1744815900000|2025-04-16 15:05:00|40279.8|40239.8|40320.3|40280.3|40328.3|40288.3|40256.3|40216.3|0
1744816200000|2025-04-16 15:10:00|40320.8|40280.8|40305.8|40265.8|40345.8|40305.8|40300.8|40260.8|0
1744816500000|2025-04-16 15:15:00|40311.3|40271.3|40286.3|40246.3|40322.3|40282.3|40253.3|40213.3|0
1744816800000|2025-04-16 15:20:00|40288.3|40248.3|40410.8|40370.8|40413.3|40373.3|40275.8|40235.8|0
1744817100000|2025-04-16 15:25:00|40414.8|40374.8|40427.8|40387.8|40449.3|40409.3|40405.3|40365.3|0
1744817400000|2025-04-16 15:30:00|40431.8|40391.8|40393.3|40353.3|40431.8|40391.8|40364.3|40324.3|0
1744817700000|2025-04-16 15:35:00|40392.3|40352.3|40361.3|40321.3|40398.3|40358.3|40349.3|40309.3|0
1744818000000|2025-04-16 15:40:00|40362.3|40322.3|40322.8|40282.8|40364.3|40324.3|40310.8|40270.8|0
1744818300000|2025-04-16 15:45:00|40323.3|40283.3|40277.3|40237.3|40332.3|40292.3|40275.3|40235.3|0
1744818600000|2025-04-16 15:50:00|40279.3|40239.3|40255.8|40215.8|40300.3|40260.3|40248.3|40208.3|0
1744818900000|2025-04-16 15:55:00|40256.3|40216.3|40219.3|40179.3|40268.3|40228.3|40194.8|40154.8|0
1744819200000|2025-04-16 16:00:00|40220.8|40180.8|40227.3|40187.3|40229.8|40189.8|40187.3|40147.3|0
1744819500000|2025-04-16 16:05:00|40225.3|40185.3|40198.8|40158.8|40225.3|40185.3|40158.8|40118.8|0
1744819800000|2025-04-16 16:10:00|40199.8|40159.8|40194.8|40154.8|40222.3|40182.3|40180.8|40140.8|0
1744820100000|2025-04-16 16:15:00|40195.8|40155.8|40188.3|40148.3|40208.3|40168.3|40162.8|40122.8|0
1744820400000|2025-04-16 16:20:00|40185.8|40145.8|40187.3|40147.3|40191.3|40151.3|40153.3|40113.3|0
1744820700000|2025-04-16 16:25:00|40188.3|40148.3|40187.3|40147.3|40206.8|40166.8|40169.3|40129.3|0
1744821000000|2025-04-16 16:30:00|40186.8|40146.8|40215.8|40175.8|40217.8|40177.8|40172.8|40132.8|0
1744821300000|2025-04-16 16:35:00|40214.3|40174.3|40132.3|40092.3|40218.3|40178.3|40118.3|40078.3|0
1744821600000|2025-04-16 16:40:00|40130.8|40090.8|40177.8|40137.8|40183.3|40143.3|40107.3|40067.3|0
1744821900000|2025-04-16 16:45:00|40181.3|40141.3|40144.8|40104.8|40185.3|40145.3|40124.8|40084.8|0
1744822200000|2025-04-16 16:50:00|40145.3|40105.3|40140.3|40100.3|40151.8|40111.8|40119.3|40079.3|0
1744822500000|2025-04-16 16:55:00|40143.3|40103.3|40134.8|40094.8|40148.3|40108.3|40120.3|40080.3|0
1744822800000|2025-04-16 17:00:00|40135.8|40095.8|40103.3|40063.3|40156.3|40116.3|40103.3|40063.3|0
1744823100000|2025-04-16 17:05:00|40107.3|40067.3|40111.3|40071.3|40157.3|40117.3|40090.8|40050.8|0
1744823400000|2025-04-16 17:10:00|40112.8|40072.8|40116.8|40076.8|40135.3|40095.3|40089.3|40049.3|0
1744823700000|2025-04-16 17:15:00|40118.8|40078.8|40167.3|40127.3|40177.8|40137.8|40118.3|40078.3|0
1744824000000|2025-04-16 17:20:00|40169.3|40129.3|40124.8|40084.8|40196.8|40156.8|40116.3|40076.3|0
1744824300000|2025-04-16 17:25:00|40126.3|40086.3|40168.8|40128.8|40172.3|40132.3|40112.8|40072.8|0
1744824600000|2025-04-16 17:30:00|40170.3|40130.3|39950.3|39910.3|40170.3|40130.3|39942.8|39902.8|0
1744824900000|2025-04-16 17:35:00|39946.8|39906.8|39922.3|39882.3|39991.3|39951.3|39901.8|39861.8|0
1744825200000|2025-04-16 17:40:00|39923.8|39883.8|39867.8|39827.8|39923.8|39883.8|39824.8|39784.8|0
1744825500000|2025-04-16 17:45:00|39858.3|39818.3|39782.3|39742.3|39858.3|39818.3|39762.8|39722.8|0
1744825800000|2025-04-16 17:50:00|39780.8|39740.8|39764.8|39724.8|39832.3|39792.3|39732.3|39692.3|0
1744826100000|2025-04-16 17:55:00|39763.8|39723.8|39666.8|39626.8|39792.8|39752.8|39661.3|39621.3|0
1744826400000|2025-04-16 18:00:00|39669.3|39629.3|39766.3|39726.3|39776.8|39736.8|39669.3|39629.3|0
1744826700000|2025-04-16 18:05:00|39768.3|39728.3|39795.3|39755.3|39803.8|39763.8|39725.3|39685.3|0
1744827000000|2025-04-16 18:10:00|39799.8|39759.8|39823.3|39783.3|39825.3|39785.3|39767.8|39727.8|0
1744827300000|2025-04-16 18:15:00|39825.3|39785.3|39746.8|39706.8|39831.3|39791.3|39722.8|39682.8|0
1744827600000|2025-04-16 18:20:00|39749.8|39709.8|39823.3|39783.3|39834.8|39794.8|39722.8|39682.8|0
1744827900000|2025-04-16 18:25:00|39822.8|39782.8|39811.8|39771.8|39861.3|39821.3|39793.3|39753.3|0
1744828200000|2025-04-16 18:30:00|39802.3|39762.3|39769.8|39729.8|39820.8|39780.8|39756.3|39716.3|0
1744828500000|2025-04-16 18:35:00|39770.3|39730.3|39696.8|39656.8|39773.8|39733.8|39686.3|39646.3|0
1744828800000|2025-04-16 18:40:00|39702.3|39662.3|39685.8|39645.8|39717.3|39677.3|39650.8|39610.8|0
1744829100000|2025-04-16 18:45:00|39688.8|39648.8|39682.3|39642.3|39708.3|39668.3|39668.8|39628.8|0
1744829400000|2025-04-16 18:50:00|39677.3|39637.3|39639.3|39599.3|39681.3|39641.3|39635.8|39595.8|0
1744829700000|2025-04-16 18:55:00|39639.8|39599.8|39607.8|39567.8|39679.8|39639.8|39601.3|39561.3|0
1744830000000|2025-04-16 19:00:00|39616.3|39576.3|39565.8|39525.8|39641.8|39601.8|39553.8|39513.8|0
1744830300000|2025-04-16 19:05:00|39566.8|39526.8|39530.8|39490.8|39593.3|39553.3|39521.8|39481.8|0
1744830600000|2025-04-16 19:10:00|39533.3|39493.3|39539.8|39499.8|39580.8|39540.8|39477.8|39437.8|0
1744830900000|2025-04-16 19:15:00|39537.8|39497.8|39480.8|39440.8|39560.3|39520.3|39480.3|39440.3|0
1744831200000|2025-04-16 19:20:00|39477.8|39437.8|39437.8|39397.8|39489.8|39449.8|39426.8|39386.8|0
1744831500000|2025-04-16 19:25:00|39438.3|39398.3|39440.8|39400.8|39451.8|39411.8|39414.3|39374.3|0
1744831800000|2025-04-16 19:30:00|39451.3|39411.3|39493.3|39453.3|39530.8|39490.8|39451.3|39411.3|0
1744832100000|2025-04-16 19:35:00|39485.8|39445.8|39494.8|39454.8|39509.8|39469.8|39443.8|39403.8|0
1744832400000|2025-04-16 19:40:00|39500.1|39460.1|39509.1|39469.1|39550.6|39510.6|39489.1|39449.1|0
1744832700000|2025-04-16 19:45:00|39509.6|39469.6|39525.6|39485.6|39555.1|39515.1|39475.6|39435.6|0
1744833000000|2025-04-16 19:50:00|39543.1|39503.1|39674.6|39634.6|39709.6|39669.6|39520.1|39480.1|0
1744833300000|2025-04-16 19:55:00|39625.6|39585.6|39685.6|39645.6|39727.1|39687.1|39604.1|39564.1|0
1744833600000|2025-04-16 20:00:00|39679.6|39639.6|39723.6|39683.6|39734.6|39694.6|39656.6|39616.6|0
1744833900000|2025-04-16 20:05:00|39729.6|39689.6|39674.6|39634.6|39735.6|39695.6|39654.6|39614.6|0
1744834200000|2025-04-16 20:10:00|39675.6|39635.6|39746.6|39706.6|39750.6|39710.6|39674.6|39634.6|0
1744834500000|2025-04-16 20:15:00|39751.6|39711.6|39741.6|39701.6|39755.6|39715.6|39729.6|39689.6|0
1744834800000|2025-04-16 20:20:00|39738.6|39698.6|39704.6|39664.6|39738.6|39698.6|39700.6|39660.6|0
1744835100000|2025-04-16 20:25:00|39705.6|39665.6|39726.6|39686.6|39736.6|39696.6|39704.6|39664.6|0
1744835400000|2025-04-16 20:30:00|39727.6|39687.6|39735.6|39695.6|39743.6|39703.6|39719.6|39679.6|0
1744835700000|2025-04-16 20:35:00|39736.6|39696.6|39744.6|39704.6|39752.6|39712.6|39732.6|39692.6|0
1744836000000|2025-04-16 20:40:00|39741.6|39701.6|39708.6|39668.6|39742.6|39702.6|39701.6|39661.6|0
1744836300000|2025-04-16 20:45:00|39709.6|39669.6|39699.6|39659.6|39727.6|39687.6|39697.6|39657.6|0
1744836600000|2025-04-16 20:50:00|39695.6|39655.6|39670.6|39630.6|39697.6|39657.6|39625.6|39585.6|0
1744836900000|2025-04-16 20:55:00|39671.6|39631.6|39659.6|39619.6|39676.6|39636.6|39650.6|39610.6|0
1744837200000|2025-04-16 21:00:00|39655.2|39615.2|39658.2|39618.2|39683|39643|39647.1|39607.1|0
1744837500000|2025-04-16 21:05:00|39658.5|39618.5|39667.1|39627.1|39667.1|39627.1|39653.9|39613.9|0
1744837800000|2025-04-16 21:10:00|39666.5|39626.5|39681.4|39641.4|39681.6|39641.6|39666.5|39626.5|0
1744838100000|2025-04-16 21:15:00|39682.2|39642.2|39679.6|39639.6|39683.3|39643.3|39675.1|39635.1|0
1744838400000|2025-04-16 21:20:00|39680.4|39640.4|39685.8|39645.8|39687.4|39647.4|39680.4|39640.4|0
1744838700000|2025-04-16 21:25:00|39688|39648|39708.3|39668.3|39708.3|39668.3|39688|39648|0
1744839000000|2025-04-16 21:30:00|39708|39668|39721.3|39681.3|39721.3|39681.3|39705|39665|0
1744839300000|2025-04-16 21:35:00|39723.8|39683.8|39714.8|39674.8|39729.5|39689.5|39714.8|39674.8|0
1744839600000|2025-04-16 21:40:00|39713.4|39673.4|39715.8|39675.8|39722.3|39682.3|39713.4|39673.4|0
1744839900000|2025-04-16 21:45:00|39716.1|39676.1|39724.9|39684.9|39726.7|39686.7|39707.6|39667.6|0
1744840200000|2025-04-16 21:50:00|39725|39685|39734|39694|39752.6|39712.6|39723.2|39683.2|0
1744840500000|2025-04-16 21:55:00|39730.3|39690.3|39724.3|39684.3|39730.8|39690.8|39711.3|39671.3|0
1744840800000|2025-04-16 22:00:00|39738|39698|39728|39688|39738|39698|39679|39639|0
1744841100000|2025-04-16 22:05:00|39727.5|39687.5|39710.5|39670.5|39729.5|39689.5|39693.5|39653.5|0
1744841400000|2025-04-16 22:10:00|39711|39671|39676|39636|39732|39692|39676|39636|0
1744841700000|2025-04-16 22:15:00|39677|39637|39667|39627|39689|39649|39651.5|39611.5|0
1744842000000|2025-04-16 22:20:00|39666|39626|39697.5|39657.5|39706.5|39666.5|39652.5|39612.5|0
1744842300000|2025-04-16 22:25:00|39697|39657|39703.5|39663.5|39709.5|39669.5|39693.5|39653.5|0
1744842600000|2025-04-16 22:30:00|39704.5|39664.5|39688.5|39648.5|39716.5|39676.5|39688.5|39648.5|0
1744842900000|2025-04-16 22:35:00|39688|39648|39709.5|39669.5|39710|39670|39683|39643|0
1744843200000|2025-04-16 22:40:00|39710|39670|39713.5|39673.5|39719|39679|39704.5|39664.5|0
1744843500000|2025-04-16 22:45:00|39714|39674|39703|39663|39716.5|39676.5|39695|39655|0
1744843800000|2025-04-16 22:50:00|39702.5|39662.5|39690|39650|39706.5|39666.5|39678|39638|0
1744844100000|2025-04-16 22:55:00|39690.5|39650.5|39695|39655|39714.5|39674.5|39690|39650|0
1744844400000|2025-04-16 23:00:00|39695.5|39655.5|39688.5|39648.5|39713.5|39673.5|39688.5|39648.5|0
1744844700000|2025-04-16 23:05:00|39688|39648|39640.5|39600.5|39688|39648|39622|39582|0
1744845000000|2025-04-16 23:10:00|39641.5|39601.5|39666.5|39626.5|39667.5|39627.5|39640.5|39600.5|0
1744845300000|2025-04-16 23:15:00|39666|39626|39701.5|39661.5|39726.5|39686.5|39661|39621|0
1744845600000|2025-04-16 23:20:00|39700|39660|39706|39666|39710|39670|39690|39650|0
1744845900000|2025-04-16 23:25:00|39705.5|39665.5|39709|39669|39713.5|39673.5|39700.5|39660.5|0
1744846200000|2025-04-16 23:30:00|39708.5|39668.5|39678.5|39638.5|39708.5|39668.5|39676|39636|0
1744846500000|2025-04-16 23:35:00|39678|39638|39603.5|39563.5|39681.5|39641.5|39598.5|39558.5|0
1744846800000|2025-04-16 23:40:00|39607.5|39567.5|39694.5|39654.5|39711|39671|39607|39567|0
1744847100000|2025-04-16 23:45:00|39695|39655|39701|39661|39719.5|39679.5|39695|39655|0
1744847400000|2025-04-16 23:50:00|39703.5|39663.5|39680.5|39640.5|39713|39673|39657|39617|0
1744847700000|2025-04-16 23:55:00|39681|39641|39698.5|39658.5|39714|39674|39671|39631|0
1744848000000|2025-04-17 00:00:00|39695.5|39655.5|39735.5|39695.5|39769|39729|39655.5|39615.5|0
1744848300000|2025-04-17 00:05:00|39737.5|39697.5|39737.5|39697.5|39749.5|39709.5|39692.5|39652.5|0
1744848600000|2025-04-17 00:10:00|39735.5|39695.5|39735.5|39695.5|39744.5|39704.5|39732.5|39692.5|0
1744848900000|2025-04-17 00:15:00|39738|39698|39708|39668|39770.5|39730.5|39697|39657|0
1744849200000|2025-04-17 00:20:00|39705.5|39665.5|39733.5|39693.5|39735|39695|39705.5|39665.5|0
1744849500000|2025-04-17 00:25:00|39732.5|39692.5|39737|39697|39745|39705|39728.5|39688.5|0
1744849800000|2025-04-17 00:30:00|39736.5|39696.5|39739|39699|39739.5|39699.5|39724|39684|0
1744850100000|2025-04-17 00:35:00|39739.5|39699.5|39749|39709|39759.5|39719.5|39734.5|39694.5|0
1744850400000|2025-04-17 00:40:00|39748.5|39708.5|39767.5|39727.5|39770|39730|39738|39698|0
1744850700000|2025-04-17 00:45:00|39766.5|39726.5|39766.5|39726.5|39785.5|39745.5|39762.5|39722.5|0
1744851000000|2025-04-17 00:50:00|39769.5|39729.5|39791|39751|39809.5|39769.5|39769.5|39729.5|0
1744851300000|2025-04-17 00:55:00|39791.5|39751.5|39826|39786|39838.5|39798.5|39790.5|39750.5|0
1744851600000|2025-04-17 01:00:00|39827|39787|39800|39760|39827|39787|39798|39758|0
1744851900000|2025-04-17 01:05:00|39799.5|39759.5|39808|39768|39825|39785|39797|39757|0
1744852200000|2025-04-17 01:10:00|39809|39769|39802|39762|39811|39771|39798|39758|0
1744852500000|2025-04-17 01:15:00|39801.5|39761.5|39815|39775|39820.5|39780.5|39801.5|39761.5|0
1744852800000|2025-04-17 01:20:00|39816|39776|39813|39773|39820|39780|39811|39771|0
1744853100000|2025-04-17 01:25:00|39812.5|39772.5|39815.5|39775.5|39821|39781|39812.5|39772.5|0
1744853400000|2025-04-17 01:30:00|39815|39775|39830.5|39790.5|39835.5|39795.5|39809.5|39769.5|0
1744853700000|2025-04-17 01:35:00|39831.5|39791.5|39826.5|39786.5|39855|39815|39823.5|39783.5|0
1744854000000|2025-04-17 01:40:00|39826|39786|39829|39789|39837.5|39797.5|39822|39782|0
1744854300000|2025-04-17 01:45:00|39828.5|39788.5|39814|39774|39835.5|39795.5|39811.5|39771.5|0
1744854600000|2025-04-17 01:50:00|39815|39775|39840|39800|39840|39800|39809|39769|0
1744854900000|2025-04-17 01:55:00|39839.5|39799.5|39841|39801|39851|39811|39835.5|39795.5|0
1744855200000|2025-04-17 02:00:00|39840.5|39800.5|39838|39798|39845|39805|39830.5|39790.5|0
1744855500000|2025-04-17 02:05:00|39838.5|39798.5|39849|39809|39850|39810|39836|39796|0
1744855800000|2025-04-17 02:10:00|39849.5|39809.5|39842|39802|39856|39816|39840.5|39800.5|0
1744856100000|2025-04-17 02:15:00|39842.5|39802.5|39857|39817|39874|39834|39840|39800|0
1744856400000|2025-04-17 02:20:00|39857.5|39817.5|39847|39807|39861.5|39821.5|39846|39806|0
1744856700000|2025-04-17 02:25:00|39846.5|39806.5|39853|39813|39853|39813|39845|39805|0
1744857000000|2025-04-17 02:30:00|39851|39811|39842|39802|39852|39812|39840.5|39800.5|0
1744857300000|2025-04-17 02:35:00|39841.5|39801.5|39816.5|39776.5|39844.5|39804.5|39816.5|39776.5|0
1744857600000|2025-04-17 02:40:00|39813.5|39773.5|39827|39787|39837.5|39797.5|39811|39771|0
1744857900000|2025-04-17 02:45:00|39826.5|39786.5|39866.5|39826.5|39873.5|39833.5|39826|39786|0
1744858200000|2025-04-17 02:50:00|39867|39827|39878|39838|39882.5|39842.5|39865.5|39825.5|0
1744858500000|2025-04-17 02:55:00|39878.5|39838.5|39880.5|39840.5|39887.5|39847.5|39878.5|39838.5|0
1744858800000|2025-04-17 03:00:00|39881.5|39841.5|39895.5|39855.5|39904.5|39864.5|39879|39839|0
1744859100000|2025-04-17 03:05:00|39896|39856|39899.5|39859.5|39903.5|39863.5|39894|39854|0
1744859400000|2025-04-17 03:10:00|39900|39860|39901.5|39861.5|39904.5|39864.5|39896|39856|0
1744859700000|2025-04-17 03:15:00|39903.5|39863.5|39917.5|39877.5|39920.5|39880.5|39903.5|39863.5|0
1744860000000|2025-04-17 03:20:00|39916|39876|39914|39874|39918|39878|39898|39858|0
1744860300000|2025-04-17 03:25:00|39914.5|39874.5|39906|39866|39914.5|39874.5|39904.5|39864.5|0
1744860600000|2025-04-17 03:30:00|39906.5|39866.5|39902|39862|39914|39874|39902|39862|0
1744860900000|2025-04-17 03:35:00|39902.5|39862.5|39894.5|39854.5|39904.5|39864.5|39893.5|39853.5|0
1744861200000|2025-04-17 03:40:00|39896|39856|39895|39855|39899.5|39859.5|39894|39854|0
1744861500000|2025-04-17 03:45:00|39895.5|39855.5|39923.3|39883.3|39928.3|39888.3|39895|39855|0
1744861800000|2025-04-17 03:50:00|39922.8|39882.8|39938.8|39898.8|39940.8|39900.8|39922.8|39882.8|0
1744862100000|2025-04-17 03:55:00|39938.3|39898.3|39955.8|39915.8|39960.8|39920.8|39931.8|39891.8|0
1744862400000|2025-04-17 04:00:00|39956.3|39916.3|39957.8|39917.8|39960.3|39920.3|39952.3|39912.3|0
1744862700000|2025-04-17 04:05:00|39958.3|39918.3|39959.3|39919.3|39966.3|39926.3|39955.3|39915.3|0
1744863000000|2025-04-17 04:10:00|39959.8|39919.8|39958.8|39918.8|39962.8|39922.8|39955.8|39915.8|0
1744863300000|2025-04-17 04:15:00|39959.3|39919.3|39955.3|39915.3|39959.8|39919.8|39951.3|39911.3|0
1744863600000|2025-04-17 04:20:00|39954.8|39914.8|39963.3|39923.3|39963.3|39923.3|39954.3|39914.3|0
1744863900000|2025-04-17 04:25:00|39963.8|39923.8|39957.8|39917.8|39963.8|39923.8|39955.8|39915.8|0
1744864200000|2025-04-17 04:30:00|39958.3|39918.3|39959.8|39919.8|39961.8|39921.8|39954.8|39914.8|0
1744864500000|2025-04-17 04:35:00|39960.3|39920.3|39976.5|39936.5|39977.5|39937.5|39958.8|39918.8|0
1744864800000|2025-04-17 04:40:00|39977|39937|39981.5|39941.5|39984.5|39944.5|39977|39937|0
1744865100000|2025-04-17 04:45:00|39981|39941|39976|39936|39981|39941|39971.5|39931.5|0
1744865400000|2025-04-17 04:50:00|39976.5|39936.5|39972|39932|39977.5|39937.5|39969|39929|0
1744865700000|2025-04-17 04:55:00|39971.5|39931.5|39966.5|39926.5|39974.5|39934.5|39962|39922|0
1744866000000|2025-04-17 05:00:00|39967|39927|39968|39928|39972.5|39932.5|39963|39923|0
1744866300000|2025-04-17 05:05:00|39968.5|39928.5|39968.5|39928.5|39971.5|39931.5|39965.5|39925.5|0
1744866600000|2025-04-17 05:10:00|39968|39928|39971.5|39931.5|39973|39933|39967|39927|0
1744866900000|2025-04-17 05:15:00|39971|39931|39975|39935|39976.5|39936.5|39968|39928|0
1744867200000|2025-04-17 05:20:00|39973.5|39933.5|39974.5|39934.5|39976|39936|39966.5|39926.5|0
1744867500000|2025-04-17 05:25:00|39974|39934|39965.5|39925.5|39974|39934|39962.5|39922.5|0
1744867800000|2025-04-17 05:30:00|39964|39924|39969|39929|39995|39955|39958.5|39918.5|0
1744868100000|2025-04-17 05:35:00|39970|39930|40003.5|39963.5|40010.5|39970.5|39968|39928|0
1744868400000|2025-04-17 05:40:00|40003|39963|40024.5|39984.5|40027.5|39987.5|39996.5|39956.5|0
1744868700000|2025-04-17 05:45:00|40023|39983|40016.5|39976.5|40027.5|39987.5|40005.5|39965.5|0
1744869000000|2025-04-17 05:50:00|40015|39975|39993|39953|40020|39980|39993|39953|0
1744869300000|2025-04-17 05:55:00|39992.5|39952.5|40009.5|39969.5|40010.5|39970.5|39984|39944|0
1744869600000|2025-04-17 06:00:00|40008|39968|39997.5|39957.5|40010|39970|39983.5|39943.5|0
1744869900000|2025-04-17 06:05:00|39996.5|39956.5|40035|39995|40036.5|39996.5|39989|39949|0
1744870200000|2025-04-17 06:10:00|40036|39996|40030|39990|40037.5|39997.5|40021|39981|0
1744870500000|2025-04-17 06:15:00|40030.5|39990.5|40018|39978|40052|40012|40007|39967|0
1744870800000|2025-04-17 06:20:00|40017.5|39977.5|40025|39985|40038.5|39998.5|40007|39967|0
1744871100000|2025-04-17 06:25:00|40024|39984|40024.5|39984.5|40031|39991|40015|39975|0
1744871400000|2025-04-17 06:30:00|40025.5|39985.5|40012|39972|40027.5|39987.5|40004|39964|0
1744871700000|2025-04-17 06:35:00|40013|39973|40011.5|39971.5|40018|39978|39996|39956|0
1744872000000|2025-04-17 06:40:00|40013|39973|39993.5|39953.5|40022|39982|39992.5|39952.5|0
1744872300000|2025-04-17 06:45:00|39990|39950|40004|39964|40008|39968|39950|39910|0
1744872600000|2025-04-17 06:50:00|40003|39963|39991|39951|40008|39968|39985.5|39945.5|0
1744872900000|2025-04-17 06:55:00|39993|39953|39985|39945|40001|39961|39983|39943|0
1744873200000|2025-04-17 07:00:00|39988.5|39948.5|39994.5|39954.5|40019.5|39979.5|39977|39937|0
1744873500000|2025-04-17 07:05:00|39997|39957|39989.5|39949.5|39998.5|39958.5|39975.5|39935.5|0
1744873800000|2025-04-17 07:10:00|39988|39948|40002.5|39962.5|40018.5|39978.5|39988|39948|0
1744874100000|2025-04-17 07:15:00|39995|39955|40069|40029|40133|40093|39983|39943|0
1744874400000|2025-04-17 07:20:00|40075.5|40035.5|40061|40021|40076|40036|40039.5|39999.5|0
1744874700000|2025-04-17 07:25:00|40062.5|40022.5|40128|40088|40142.5|40102.5|40062.5|40022.5|0
1744875000000|2025-04-17 07:30:00|40130.5|40090.5|40111|40071|40132.5|40092.5|40105|40065|0
1744875300000|2025-04-17 07:35:00|40110.5|40070.5|40058|40018|40112|40072|40058|40018|0
1744875600000|2025-04-17 07:40:00|40058.5|40018.5|40050|40010|40064.5|40024.5|40045|40005|0
1744875900000|2025-04-17 07:45:00|40050.5|40010.5|40056.5|40016.5|40071|40031|40049.5|40009.5|0
1744876200000|2025-04-17 07:50:00|40056|40016|40060.5|40020.5|40068.5|40028.5|40042|40002|0
1744876500000|2025-04-17 07:55:00|40059.5|40019.5|40051.5|40011.5|40067.5|40027.5|40036|39996|0
1744876800000|2025-04-17 08:00:00|40052|40012|40040|40000|40053.5|40013.5|40026|39986|0
1744877100000|2025-04-17 08:05:00|40042.5|40002.5|40072.5|40032.5|40072.5|40032.5|40038|39998|0
1744877400000|2025-04-17 08:10:00|40072|40032|40048|40008|40073|40033|40046|40006|0
1744877700000|2025-04-17 08:15:00|40048.5|40008.5|40042|40002|40057|40017|40039.5|39999.5|0
1744878000000|2025-04-17 08:20:00|40042.5|40002.5|40033|39993|40047.5|40007.5|40023.5|39983.5|0
1744878300000|2025-04-17 08:25:00|40032|39992|40053|40013|40062|40022|40028.5|39988.5|0
1744878600000|2025-04-17 08:30:00|40052|40012|40024.5|39984.5|40066|40026|40023.5|39983.5|0
1744878900000|2025-04-17 08:35:00|40025.5|39985.5|40035|39995|40043.5|40003.5|40024|39984|0
1744879200000|2025-04-17 08:40:00|40034.5|39994.5|40003.5|39963.5|40039|39999|40003.5|39963.5|0
1744879500000|2025-04-17 08:45:00|40004.5|39964.5|39991|39951|40022|39982|39985.5|39945.5|0
1744879800000|2025-04-17 08:50:00|39993|39953|39984.5|39944.5|40002|39962|39977.5|39937.5|0
1744880100000|2025-04-17 08:55:00|39984|39944|39979.5|39939.5|39993|39953|39971.5|39931.5|0
1744880400000|2025-04-17 09:00:00|39980|39940|40019.5|39979.5|40021|39981|39956.5|39916.5|0
1744880700000|2025-04-17 09:05:00|40017|39977|40001|39961|40020|39980|39990.5|39950.5|0
1744881000000|2025-04-17 09:10:00|40001.5|39961.5|40003|39963|40003.5|39963.5|39979|39939|0
1744881300000|2025-04-17 09:15:00|40001.5|39961.5|40016.5|39976.5|40017|39977|39996.5|39956.5|0
1744881600000|2025-04-17 09:20:00|40017|39977|40068|40028|40074|40034|40016|39976|0
1744881900000|2025-04-17 09:25:00|40068.5|40028.5|40037|39997|40069.5|40029.5|40027|39987|0
1744882200000|2025-04-17 09:30:00|40039|39999|40046.5|40006.5|40048.5|40008.5|40031|39991|0
1744882500000|2025-04-17 09:35:00|40049|40009|40054.5|40014.5|40065.5|40025.5|40046|40006|0
1744882800000|2025-04-17 09:40:00|40055|40015|40039|39999|40055|40015|40026.5|39986.5|0
1744883100000|2025-04-17 09:45:00|40038.5|39998.5|40032.5|39992.5|40038.5|39998.5|40015.5|39975.5|0
1744883400000|2025-04-17 09:50:00|40033|39993|40026.5|39986.5|40037|39997|40014.5|39974.5|0
1744883700000|2025-04-17 09:55:00|40025|39985|39786|39746|40025|39985|39776.5|39736.5|0
1744884000000|2025-04-17 10:00:00|39780.5|39740.5|39617.5|39577.5|39785.5|39745.5|39611.5|39571.5|0
1744884300000|2025-04-17 10:05:00|39616.5|39576.5|39399.5|39359.5|39641|39601|39392.5|39352.5|0
1744884600000|2025-04-17 10:10:00|39389|39349|39398|39358|39476.5|39436.5|39387.5|39347.5|0
1744884900000|2025-04-17 10:15:00|39407|39367|39243|39203|39418|39378|39236.5|39196.5|0
1744885200000|2025-04-17 10:20:00|39241|39201|39312.5|39272.5|39331|39291|39208.5|39168.5|0
1744885500000|2025-04-17 10:25:00|39313|39273|39316|39276|39325.5|39285.5|39297|39257|0
1744885800000|2025-04-17 10:30:00|39316.5|39276.5|39308|39268|39349.5|39309.5|39289.5|39249.5|0
1744886100000|2025-04-17 10:35:00|39305.5|39265.5|39284|39244|39309|39269|39276.5|39236.5|0
1744886400000|2025-04-17 10:40:00|39282|39242|39257|39217|39294.5|39254.5|39221.5|39181.5|0
1744886700000|2025-04-17 10:45:00|39258|39218|39224|39184|39291|39251|39187.5|39147.5|0
1744887000000|2025-04-17 10:50:00|39225|39185|39231|39191|39246|39206|39172|39132|0
1744887300000|2025-04-17 10:55:00|39229.5|39189.5|39250.5|39210.5|39254|39214|39193|39153|0
1744887600000|2025-04-17 11:00:00|39247|39207|39276.5|39236.5|39336.5|39296.5|39237|39197|0
1744887900000|2025-04-17 11:05:00|39279.5|39239.5|39168|39128|39295|39255|39157|39117|0
1744888200000|2025-04-17 11:10:00|39170|39130|39160|39120|39182.5|39142.5|39146|39106|0
1744888500000|2025-04-17 11:15:00|39162|39122|39064.5|39024.5|39166|39126|39064.5|39024.5|0
1744888800000|2025-04-17 11:20:00|39069|39029|39114.5|39074.5|39131|39091|39063|39023|0
1744889100000|2025-04-17 11:25:00|39112|39072|39187|39147|39202|39162|39112|39072|0
1744889400000|2025-04-17 11:30:00|39188.5|39148.5|39108.5|39068.5|39200|39160|39101.5|39061.5|0
1744889700000|2025-04-17 11:35:00|39109.5|39069.5|39088.5|39048.5|39115.5|39075.5|39050|39010|0
1744890000000|2025-04-17 11:40:00|39088|39048|39125.5|39085.5|39136.5|39096.5|39080|39040|0
1744890300000|2025-04-17 11:45:00|39129|39089|39125.5|39085.5|39143|39103|39117.5|39077.5|0
1744890600000|2025-04-17 11:50:00|39124.5|39084.5|39122.5|39082.5|39145.5|39105.5|39108|39068|0
1744890900000|2025-04-17 11:55:00|39122|39082|39121|39081|39131.5|39091.5|39088.5|39048.5|0
1744891200000|2025-04-17 12:00:00|39123.5|39083.5|39136.5|39096.5|39264|39224|39115.5|39075.5|0
1744891500000|2025-04-17 12:05:00|39143.5|39103.5|39129|39089|39177|39137|39108|39068|0
1744891800000|2025-04-17 12:10:00|39128.5|39088.5|39107|39067|39132.5|39092.5|39091|39051|0
1744892100000|2025-04-17 12:15:00|39105.5|39065.5|39108.5|39068.5|39118.5|39078.5|39090.5|39050.5|0
1744892400000|2025-04-17 12:20:00|39109|39069|39109|39069|39139.5|39099.5|39100|39060|0
1744892700000|2025-04-17 12:25:00|39109.5|39069.5|39119|39079|39128|39088|39100|39060|0
1744893000000|2025-04-17 12:30:00|39129.5|39089.5|39213|39173|39228.5|39188.5|39124|39084|0
1744893300000|2025-04-17 12:35:00|39215|39175|39174|39134|39235.5|39195.5|39172.5|39132.5|0
1744893600000|2025-04-17 12:40:00|39174.5|39134.5|39138|39098|39174.5|39134.5|39124|39084|0
1744893900000|2025-04-17 12:45:00|39142|39102|39199.5|39159.5|39199.5|39159.5|39138.5|39098.5|0
1744894200000|2025-04-17 12:50:00|39202.5|39162.5|39246.5|39206.5|39254.5|39214.5|39194.5|39154.5|0
1744894500000|2025-04-17 12:55:00|39249|39209|39218|39178|39253|39213|39207.5|39167.5|0
1744894800000|2025-04-17 13:00:00|39219|39179|39168|39128|39220.5|39180.5|39149.5|39109.5|0
1744895100000|2025-04-17 13:05:00|39169.5|39129.5|39166|39126|39185|39145|39148|39108|0
1744895400000|2025-04-17 13:10:00|39166.5|39126.5|39242|39202|39256.5|39216.5|39145|39105|0
1744895700000|2025-04-17 13:15:00|39239|39199|39259|39219|39276|39236|39229|39189|0
1744896000000|2025-04-17 13:20:00|39258|39218|39307.5|39267.5|39321|39281|39252.5|39212.5|0
1744896300000|2025-04-17 13:25:00|39299|39259|39188.5|39148.5|39299|39259|39150|39110|0
1744896600000|2025-04-17 13:30:00|39209.5|39169.5|39208|39168|39262.5|39222.5|39152.5|39112.5|0
1744896900000|2025-04-17 13:35:00|39214.5|39174.5|39189|39149|39269|39229|39164|39124|0
1744897200000|2025-04-17 13:40:00|39183.5|39143.5|39220|39180|39289|39249|39153|39113|0
1744897500000|2025-04-17 13:45:00|39218|39178|39191|39151|39226|39186|39143.5|39103.5|0
1744897800000|2025-04-17 13:50:00|39199.5|39159.5|39256.5|39216.5|39281|39241|39185.5|39145.5|0
1744898100000|2025-04-17 13:55:00|39256|39216|39274|39234|39286|39246|39205.5|39165.5|0
1744898400000|2025-04-17 14:00:00|39275|39235|39311|39271|39316|39276|39231.5|39191.5|0
1744898700000|2025-04-17 14:05:00|39316|39276|39207.5|39167.5|39324|39284|39177.5|39137.5|0
1744899000000|2025-04-17 14:10:00|39208|39168|39193|39153|39268.5|39228.5|39188|39148|0
1744899300000|2025-04-17 14:15:00|39190.5|39150.5|39142.5|39102.5|39222.5|39182.5|39121.5|39081.5|0
1744899600000|2025-04-17 14:20:00|39138|39098|39107.5|39067.5|39148.5|39108.5|39086.5|39046.5|0
1744899900000|2025-04-17 14:25:00|39105.5|39065.5|39079|39039|39146.5|39106.5|39065|39025|0
1744900200000|2025-04-17 14:30:00|39084|39044|39064.5|39024.5|39107.5|39067.5|39046.5|39006.5|0
1744900500000|2025-04-17 14:35:00|39055.5|39015.5|38998.5|38958.5|39058.5|39018.5|38981|38941|0
1744900800000|2025-04-17 14:40:00|39000|38960|39065|39025|39072|39032|38993.5|38953.5|0
1744901100000|2025-04-17 14:45:00|39064|39024|39054.5|39014.5|39094|39054|39050.5|39010.5|0
1744901400000|2025-04-17 14:50:00|39053.5|39013.5|39064|39024|39086.5|39046.5|39025.5|38985.5|0
1744901700000|2025-04-17 14:55:00|39065|39025|39027.5|38987.5|39072.5|39032.5|39025|38985|0
1744902000000|2025-04-17 15:00:00|39023|38983|39055.5|39015.5|39083|39043|39023|38983|0
1744902300000|2025-04-17 15:05:00|39056.5|39016.5|39174.5|39134.5|39222.5|39182.5|39054.5|39014.5|0
1744902600000|2025-04-17 15:10:00|39173.5|39133.5|39246|39206|39248.5|39208.5|39170.5|39130.5|0
1744902900000|2025-04-17 15:15:00|39247|39207|39275|39235|39286|39246|39207.5|39167.5|0
1744903200000|2025-04-17 15:20:00|39275.5|39235.5|39221.5|39181.5|39279.5|39239.5|39202.5|39162.5|0
1744903500000|2025-04-17 15:25:00|39218.5|39178.5|39169|39129|39222|39182|39152|39112|0
1744903800000|2025-04-17 15:30:00|39173|39133|39236.5|39196.5|39262.5|39222.5|39167|39127|0
1744904100000|2025-04-17 15:35:00|39236|39196|39251.5|39211.5|39286.5|39246.5|39193|39153|0
1744904400000|2025-04-17 15:40:00|39254.5|39214.5|39180.5|39140.5|39262.5|39222.5|39176|39136|0
1744904700000|2025-04-17 15:45:00|39183.5|39143.5|39191|39151|39243.5|39203.5|39165|39125|0
1744905000000|2025-04-17 15:50:00|39195|39155|39184.5|39144.5|39265|39225|39159.5|39119.5|0
1744905300000|2025-04-17 15:55:00|39183|39143|39187|39147|39249|39209|39175|39135|0
1744905600000|2025-04-17 16:00:00|39195.5|39155.5|39169|39129|39277|39237|39163|39123|0
1744905900000|2025-04-17 16:05:00|39164|39124|39255|39215|39297|39257|39146|39106|0
1744906200000|2025-04-17 16:10:00|39256|39216|39243|39203|39262|39222|39143|39103|0
1744906500000|2025-04-17 16:15:00|39246|39206|39342.5|39302.5|39356.5|39316.5|39206.5|39166.5|0
1744906800000|2025-04-17 16:20:00|39344|39304|39340.5|39300.5|39371|39331|39309|39269|0
1744907100000|2025-04-17 16:25:00|39338|39298|39354.5|39314.5|39376.5|39336.5|39325.5|39285.5|0
1744907400000|2025-04-17 16:30:00|39355.5|39315.5|39378.5|39338.5|39397.5|39357.5|39320.5|39280.5|0
1744907700000|2025-04-17 16:35:00|39378|39338|39324.5|39284.5|39401.5|39361.5|39313.5|39273.5|0
1744908000000|2025-04-17 16:40:00|39320.5|39280.5|39293|39253|39363.5|39323.5|39275|39235|0
1744908300000|2025-04-17 16:45:00|39293.5|39253.5|39330.5|39290.5|39344.5|39304.5|39264.5|39224.5|0
1744908600000|2025-04-17 16:50:00|39333|39293|39412|39372|39417|39377|39333|39293|0
1744908900000|2025-04-17 16:55:00|39412.5|39372.5|39427|39387|39452.5|39412.5|39400|39360|0
1744909200000|2025-04-17 17:00:00|39433|39393|39402.5|39362.5|39451|39411|39381|39341|0
1744909500000|2025-04-17 17:05:00|39403|39363|39397|39357|39411|39371|39370.5|39330.5|0
1744909800000|2025-04-17 17:10:00|39400|39360|39326|39286|39404|39364|39320|39280|0
1744910100000|2025-04-17 17:15:00|39329|39289|39301|39261|39342|39302|39264.5|39224.5|0
1744910400000|2025-04-17 17:20:00|39297|39257|39268|39228|39297|39257|39242.5|39202.5|0
1744910700000|2025-04-17 17:25:00|39262|39222|39250|39210|39298.5|39258.5|39245.5|39205.5|0
1744911000000|2025-04-17 17:30:00|39251|39211|39342|39302|39348|39308|39250|39210|0
1744911300000|2025-04-17 17:35:00|39341|39301|39335|39295|39357|39317|39305|39265|0
1744911600000|2025-04-17 17:40:00|39333|39293|39304.5|39264.5|39342|39302|39252|39212|0
1744911900000|2025-04-17 17:45:00|39300.5|39260.5|39354.5|39314.5|39414.5|39374.5|39297.5|39257.5|0
1744912200000|2025-04-17 17:50:00|39354|39314|39404|39364|39424.5|39384.5|39346.5|39306.5|0
1744912500000|2025-04-17 17:55:00|39403|39363|39378.5|39338.5|39436.5|39396.5|39377.5|39337.5|0
1744912800000|2025-04-17 18:00:00|39380|39340|39442.5|39402.5|39445.5|39405.5|39367.5|39327.5|0
1744913100000|2025-04-17 18:05:00|39442|39402|39447.5|39407.5|39458.5|39418.5|39423.5|39383.5|0
1744913400000|2025-04-17 18:10:00|39448.5|39408.5|39393.5|39353.5|39462.5|39422.5|39393.5|39353.5|0
1744913700000|2025-04-17 18:15:00|39395.5|39355.5|39441|39401|39446.5|39406.5|39387.5|39347.5|0
1744914000000|2025-04-17 18:20:00|39441.5|39401.5|39460.5|39420.5|39470|39430|39423.5|39383.5|0
1744914300000|2025-04-17 18:25:00|39461|39421|39396.5|39356.5|39482.5|39442.5|39393|39353|0
1744914600000|2025-04-17 18:30:00|39398.5|39358.5|39400|39360|39454.5|39414.5|39396.5|39356.5|0
1744914900000|2025-04-17 18:35:00|39403.5|39363.5|39453|39413|39453|39413|39396|39356|0
1744915200000|2025-04-17 18:40:00|39454.5|39414.5|39419|39379|39454.5|39414.5|39410|39370|0
1744915500000|2025-04-17 18:45:00|39417.5|39377.5|39358.5|39318.5|39450|39410|39356|39316|0
1744915800000|2025-04-17 18:50:00|39359|39319|39350|39310|39400|39360|39300|39260|0
1744916100000|2025-04-17 18:55:00|39349|39309|39306|39266|39357.5|39317.5|39305.5|39265.5|0
1744916400000|2025-04-17 19:00:00|39310|39270|39302|39262|39325|39285|39279.5|39239.5|0
1744916700000|2025-04-17 19:05:00|39298|39258|39293|39253|39304.5|39264.5|39275|39235|0
1744917000000|2025-04-17 19:10:00|39288.5|39248.5|39214.5|39174.5|39305|39265|39191.5|39151.5|0
1744917300000|2025-04-17 19:15:00|39212.5|39172.5|39223|39183|39235|39195|39181|39141|0
1744917600000|2025-04-17 19:20:00|39223.5|39183.5|39255.5|39215.5|39270|39230|39173|39133|0
1744917900000|2025-04-17 19:25:00|39253|39213|39235.5|39195.5|39279.5|39239.5|39221|39181|0
1744918200000|2025-04-17 19:30:00|39231.5|39191.5|39267.5|39227.5|39289|39249|39222.5|39182.5|0
1744918500000|2025-04-17 19:35:00|39273|39233|39275.5|39235.5|39293|39253|39238|39198|0
1744918800000|2025-04-17 19:40:00|39280|39240|39271|39231|39314.5|39274.5|39236|39196|0
1744919100000|2025-04-17 19:45:00|39275.5|39235.5|39201.5|39161.5|39279.5|39239.5|39181.5|39141.5|0
1744919400000|2025-04-17 19:50:00|39170.5|39130.5|39217.5|39177.5|39225|39185|39128|39088|0
1744919700000|2025-04-17 19:55:00|39225|39185|39167|39127|39225|39185|39142.5|39102.5|0
1744920000000|2025-04-17 20:00:00|39151.8|39111.8|39233.8|39193.8|39238.8|39198.8|39137.8|39097.8|0
1744920300000|2025-04-17 20:05:00|39235.8|39195.8|39180.8|39140.8|39238.8|39198.8|39179.8|39139.8|0
1744920600000|2025-04-17 20:10:00|39178.8|39138.8|39215.8|39175.8|39215.8|39175.8|39167.8|39127.8|0
1744920900000|2025-04-17 20:15:00|39216.8|39176.8|39188.8|39148.8|39225.8|39185.8|39184.8|39144.8|0
1744921200000|2025-04-17 20:20:00|39191.8|39151.8|39171.8|39131.8|39191.8|39151.8|39163.8|39123.8|0
1744921500000|2025-04-17 20:25:00|39173.8|39133.8|39167.8|39127.8|39173.8|39133.8|39160.8|39120.8|0
1744921800000|2025-04-17 20:30:00|39168.8|39128.8|39175.8|39135.8|39175.8|39135.8|39161.8|39121.8|0
1744922100000|2025-04-17 20:35:00|39177.8|39137.8|39174.8|39134.8|39184.8|39144.8|39164.8|39124.8|0
1744922400000|2025-04-17 20:40:00|39179.8|39139.8|39184.8|39144.8|39190.8|39150.8|39171.8|39131.8|0
1744922700000|2025-04-17 20:45:00|39185.8|39145.8|39224.8|39184.8|39231.8|39191.8|39180.8|39140.8|0
1744923000000|2025-04-17 20:50:00|39225.8|39185.8|39228.8|39188.8|39243.8|39203.8|39215.8|39175.8|0
1744923300000|2025-04-17 20:55:00|39238.8|39198.8|39240.3|39200.3|39249.8|39209.8|39227.8|39187.8|0
1744923600000|2025-04-17 21:00:00|39235.3|39195.3|39237.8|39197.8|39237.8|39197.8|39235.3|39195.3|0
1745043900000|2025-04-19 06:25:00|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|39227.8|39187.8|0
1745044200000|2025-04-19 06:30:00|39237.8|39197.8|39237.8|39197.8|39237.8|39197.8|39237.8|39197.8|0
1745044500000|2025-04-19 06:35:00|39257.8|39217.8|39257.8|39217.8|39257.8|39217.8|39257.8|39217.8|0
1745044800000|2025-04-19 06:40:00|39267.8|39227.8|39217.8|39177.8|39277.8|39237.8|39217.8|39177.8|0
1745045100000|2025-04-19 06:45:00|39212.8|39172.8|39192.8|39152.8|39212.8|39172.8|39192.8|39152.8|0
1745046000000|2025-04-19 07:00:00|39194.1|39154.1|39196.1|39156.1|39196.1|39156.1|39194.1|39154.1|0
1745048400000|2025-04-19 07:40:00|39200.1|39160.1|39200.1|39160.1|39200.1|39160.1|39200.1|39160.1|0
1745049900000|2025-04-19 08:05:00|39201.4|39161.4|39201.4|39161.4|39201.4|39161.4|39201.4|39161.4|0
1745050200000|2025-04-19 08:10:00|39206.4|39166.4|39206.4|39166.4|39206.4|39166.4|39206.4|39166.4|0
1745050800000|2025-04-19 08:20:00|39231.4|39191.4|39254.8|39214.8|39256.4|39216.4|39231.4|39191.4|0
1745052000000|2025-04-19 08:40:00|39254.3|39214.3|39254.3|39214.3|39254.3|39214.3|39254.3|39214.3|0
1745055000000|2025-04-19 09:30:00|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|39254.8|39214.8|0
1745055600000|2025-04-19 09:40:00|39256.1|39216.1|39258.7|39218.7|39258.7|39218.7|39256.1|39216.1|0
1745058000000|2025-04-19 10:20:00|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|39226.3|39186.3|0
1745058600000|2025-04-19 10:30:00|39229.3|39189.3|39229.3|39189.3|39229.3|39189.3|39229.3|39189.3|0
1745059200000|2025-04-19 10:40:00|39234.3|39194.3|39234.3|39194.3|39234.3|39194.3|39234.3|39194.3|0
1745061900000|2025-04-19 11:25:00|39229.3|39189.3|39229.3|39189.3|39229.3|39189.3|39229.3|39189.3|0
1745065200000|2025-04-19 12:20:00|39242.3|39202.3|39243.6|39203.6|39243.6|39203.6|39242.3|39202.3|0
1745066400000|2025-04-19 12:40:00|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|39244.8|39204.8|0
1745070600000|2025-04-19 13:50:00|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|39251.3|39211.3|0
1745070900000|2025-04-19 13:55:00|39267.5|39227.5|39267.5|39227.5|39267.5|39227.5|39267.5|39227.5|0
1745071200000|2025-04-19 14:00:00|39262.5|39222.5|39294.8|39254.8|39294.8|39254.8|39262.5|39222.5|0
1745071500000|2025-04-19 14:05:00|39311|39271|39362.1|39322.1|39362.1|39322.1|39311|39271|0
1745071800000|2025-04-19 14:10:00|39375|39335|39387.9|39347.9|39387.9|39347.9|39375|39335|0
1745072100000|2025-04-19 14:15:00|39389.5|39349.5|39389.5|39349.5|39389.5|39349.5|39389.5|39349.5|0
1745072400000|2025-04-19 14:20:00|39386.9|39346.9|39370.8|39330.8|39386.9|39346.9|39370.8|39330.8|0
1745073300000|2025-04-19 14:35:00|39375.8|39335.8|39375.8|39335.8|39375.8|39335.8|39375.8|39335.8|0
1745074500000|2025-04-19 14:55:00|39377.1|39337.1|39377.1|39337.1|39377.1|39337.1|39377.1|39337.1|0
1745075100000|2025-04-19 15:05:00|39382.1|39342.1|39382.1|39342.1|39382.1|39342.1|39382.1|39342.1|0
1745075700000|2025-04-19 15:15:00|39380.8|39340.8|39380.8|39340.8|39380.8|39340.8|39380.8|39340.8|0
1745078400000|2025-04-19 16:00:00|39365.7|39325.7|39367|39327|39367|39327|39365.7|39325.7|0
1745079600000|2025-04-19 16:20:00|39350.9|39310.9|39345.8|39305.8|39350.9|39310.9|39345.8|39305.8|0
1745080500000|2025-04-19 16:35:00|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|39325.8|39285.8|0
1745081700000|2025-04-19 16:55:00|39342|39302|39342|39302|39342|39302|39342|39302|0
1745082300000|2025-04-19 17:05:00|39337|39297|39327|39287|39337|39297|39327|39287|0
1745082900000|2025-04-19 17:15:00|39324.5|39284.5|39324.5|39284.5|39324.5|39284.5|39324.5|39284.5|0
1745085300000|2025-04-19 17:55:00|39334.5|39294.5|39334.5|39294.5|39334.5|39294.5|39334.5|39294.5|0
1745087700000|2025-04-19 18:35:00|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|0
1745091600000|2025-04-19 19:40:00|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|0
1745093700000|2025-04-19 20:15:00|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|0
1745098500000|2025-04-19 21:35:00|39306.4|39266.4|39306.4|39266.4|39306.4|39266.4|39306.4|39266.4|0
1745103900000|2025-04-19 23:05:00|39305.1|39265.1|39305.1|39265.1|39305.1|39265.1|39305.1|39265.1|0
1745106000000|2025-04-19 23:40:00|39304.1|39264.1|39303.1|39263.1|39304.1|39264.1|39303.1|39263.1|0
1745106300000|2025-04-19 23:45:00|39301.8|39261.8|39301.8|39261.8|39301.8|39261.8|39301.8|39261.8|0
1745106600000|2025-04-19 23:50:00|39288.9|39248.9|39288.9|39248.9|39288.9|39248.9|39288.9|39248.9|0
1745110200000|2025-04-20 00:50:00|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|0
1745112300000|2025-04-20 01:25:00|39288.6|39248.6|39288.6|39248.6|39288.6|39248.6|39288.6|39248.6|0
1745115000000|2025-04-20 02:10:00|39294.1|39254.1|39294.1|39254.1|39294.1|39254.1|39294.1|39254.1|0
1745119800000|2025-04-20 03:30:00|39299.1|39259.1|39299.1|39259.1|39299.1|39259.1|39299.1|39259.1|0
1745125500000|2025-04-20 05:05:00|39314.1|39274.1|39314.1|39274.1|39314.1|39274.1|39314.1|39274.1|0
1745130600000|2025-04-20 06:30:00|39312.1|39272.1|39310.1|39270.1|39312.1|39272.1|39310.1|39270.1|0
1745131200000|2025-04-20 06:40:00|39307.1|39267.1|39307.1|39267.1|39307.1|39267.1|39307.1|39267.1|0
1745131500000|2025-04-20 06:45:00|39304.1|39264.1|39304.1|39264.1|39304.1|39264.1|39304.1|39264.1|0
1745132100000|2025-04-20 06:55:00|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|39302.8|39262.8|0
1745138100000|2025-04-20 08:35:00|39300.8|39260.8|39300.8|39260.8|39300.8|39260.8|39300.8|39260.8|0
1745139300000|2025-04-20 08:55:00|39298.8|39258.8|39298.8|39258.8|39298.8|39258.8|39298.8|39258.8|0
1745142000000|2025-04-20 09:40:00|39295.8|39255.8|39295.8|39255.8|39295.8|39255.8|39295.8|39255.8|0
1745144100000|2025-04-20 10:15:00|39293.8|39253.8|39293.8|39253.8|39293.8|39253.8|39293.8|39253.8|0
1745145600000|2025-04-20 10:40:00|39289.8|39249.8|39289.8|39249.8|39289.8|39249.8|39289.8|39249.8|0
1745146200000|2025-04-20 10:50:00|39287.8|39247.8|39287.8|39247.8|39287.8|39247.8|39287.8|39247.8|0
1745147100000|2025-04-20 11:05:00|39262.8|39222.8|39262.1|39222.1|39262.8|39222.8|39262.1|39222.1|0
1745148600000|2025-04-20 11:30:00|39260.1|39220.1|39260.1|39220.1|39260.1|39220.1|39260.1|39220.1|0
1745150700000|2025-04-20 12:05:00|39247.2|39207.2|39246.7|39206.7|39247.2|39207.2|39246.7|39206.7|0
1745151900000|2025-04-20 12:25:00|39248.7|39208.7|39248.7|39208.7|39248.7|39208.7|39248.7|39208.7|0
1745152800000|2025-04-20 12:40:00|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|39264.8|39224.8|0
1745153400000|2025-04-20 12:50:00|39263.8|39223.8|39263.8|39223.8|39263.8|39223.8|39263.8|39223.8|0
1745154900000|2025-04-20 13:15:00|39260.8|39220.8|39260.8|39220.8|39260.8|39220.8|39260.8|39220.8|0
1745157000000|2025-04-20 13:50:00|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|39259.6|39219.6|0
1745163300000|2025-04-20 15:35:00|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|0
1745170500000|2025-04-20 17:35:00|39249.1|39209.1|39249.1|39209.1|39249.1|39209.1|39249.1|39209.1|0
1745180400000|2025-04-20 20:20:00|39247.8|39207.8|39247.8|39207.8|39247.8|39207.8|39247.8|39207.8|0
1745182500000|2025-04-20 20:55:00|39252.9|39212.9|39252.9|39212.9|39252.9|39212.9|39252.9|39212.9|0
1745186400000|2025-04-20 22:00:00|39237.8|39197.8|39006.8|38966.8|39237.8|39197.8|38990.3|38950.3|0
1745186700000|2025-04-20 22:05:00|39006.3|38966.3|38977.8|38937.8|39006.3|38966.3|38943.3|38903.3|0
1745187000000|2025-04-20 22:10:00|38978.3|38938.3|38980.8|38940.8|38995.3|38955.3|38924.3|38884.3|0
1745187300000|2025-04-20 22:15:00|38982.3|38942.3|38998.8|38958.8|38999.8|38959.8|38979.8|38939.8|0
1745187600000|2025-04-20 22:20:00|38997.8|38957.8|38990.3|38950.3|38999.3|38959.3|38972.3|38932.3|0
1745187900000|2025-04-20 22:25:00|38989.8|38949.8|38999.3|38959.3|39023.8|38983.8|38989.8|38949.8|0
1745188200000|2025-04-20 22:30:00|38999.8|38959.8|38985.8|38945.8|39008.3|38968.3|38977.3|38937.3|0
1745188500000|2025-04-20 22:35:00|38985.3|38945.3|38972.8|38932.8|38985.8|38945.8|38967.8|38927.8|0
1745188800000|2025-04-20 22:40:00|38972.3|38932.3|38928.3|38888.3|38972.3|38932.3|38920.8|38880.8|0
1745189100000|2025-04-20 22:45:00|38931.8|38891.8|38937.8|38897.8|38948.8|38908.8|38925.3|38885.3|0
1745189400000|2025-04-20 22:50:00|38937.3|38897.3|38955.3|38915.3|38967.8|38927.8|38934.8|38894.8|0
1745189700000|2025-04-20 22:55:00|38953.8|38913.8|38956.3|38916.3|38964.8|38924.8|38940.3|38900.3|0
1745190000000|2025-04-20 23:00:00|38955.8|38915.8|38981.8|38941.8|38986.3|38946.3|38950.3|38910.3|0
1745190300000|2025-04-20 23:05:00|38981.3|38941.3|38986.8|38946.8|39001.3|38961.3|38979.3|38939.3|0
1745190600000|2025-04-20 23:10:00|38986.3|38946.3|38970.8|38930.8|38986.3|38946.3|38968.8|38928.8|0
1745190900000|2025-04-20 23:15:00|38971.3|38931.3|38981.8|38941.8|38981.8|38941.8|38971.3|38931.3|0
1745191200000|2025-04-20 23:20:00|38981.3|38941.3|38948.8|38908.8|38981.3|38941.3|38945.8|38905.8|0
1745191500000|2025-04-20 23:25:00|38949.8|38909.8|38955.3|38915.3|38956.8|38916.8|38943.3|38903.3|0
1745191800000|2025-04-20 23:30:00|38954.8|38914.8|38954.8|38914.8|38964.3|38924.3|38946.8|38906.8|0
1745192100000|2025-04-20 23:35:00|38954.3|38914.3|38968.3|38928.3|38972.8|38932.8|38953.8|38913.8|0
1745192400000|2025-04-20 23:40:00|38964.8|38924.8|38995.3|38955.3|38999.3|38959.3|38957.8|38917.8|0
1745192700000|2025-04-20 23:45:00|38994.8|38954.8|38998.3|38958.3|39001.3|38961.3|38989.8|38949.8|0
1745193000000|2025-04-20 23:50:00|38997.8|38957.8|39004.8|38964.8|39010.8|38970.8|38997.8|38957.8|0
1745193300000|2025-04-20 23:55:00|39005.3|38965.3|39001.8|38961.8|39009.8|38969.8|38998.3|38958.3|0
1745193600000|2025-04-21 00:00:00|39016.8|38976.8|39007.8|38967.8|39026.8|38986.8|38986.8|38946.8|0
1745193900000|2025-04-21 00:05:00|39007.3|38967.3|39011.3|38971.3|39023.3|38983.3|39002.8|38962.8|0
1745194200000|2025-04-21 00:10:00|39011.8|38971.8|39020.8|38980.8|39020.8|38980.8|38993.3|38953.3|0
1745194500000|2025-04-21 00:15:00|39021.8|38981.8|39020.8|38980.8|39029.8|38989.8|39004.3|38964.3|0
1745194800000|2025-04-21 00:20:00|39022.3|38982.3|39036.3|38996.3|39054.8|39014.8|39018.3|38978.3|0
1745195100000|2025-04-21 00:25:00|39034.3|38994.3|39033.3|38993.3|39039.3|38999.3|39021.3|38981.3|0
1745195400000|2025-04-21 00:30:00|39033.8|38993.8|39019.3|38979.3|39035.3|38995.3|39002.3|38962.3|0
1745195700000|2025-04-21 00:35:00|39018.3|38978.3|39013.3|38973.3|39028.3|38988.3|39002.3|38962.3|0
1745196000000|2025-04-21 00:40:00|39013.8|38973.8|39025.3|38985.3|39038.3|38998.3|39013.3|38973.3|0
1745196300000|2025-04-21 00:45:00|39024.8|38984.8|39003.3|38963.3|39025.3|38985.3|38999.3|38959.3|0
1745196600000|2025-04-21 00:50:00|39003.8|38963.8|38981.3|38941.3|39008.8|38968.8|38976.8|38936.8|0
1745196900000|2025-04-21 00:55:00|38979.8|38939.8|38945.8|38905.8|38981.3|38941.3|38944.8|38904.8|0
1745197200000|2025-04-21 01:00:00|38946.8|38906.8|38933.3|38893.3|38951.8|38911.8|38932.3|38892.3|0
1745197500000|2025-04-21 01:05:00|38932.8|38892.8|38882.3|38842.3|38932.8|38892.8|38881.3|38841.3|0
1745197800000|2025-04-21 01:10:00|38882.8|38842.8|38882.3|38842.3|38895.8|38855.8|38871.3|38831.3|0
1745198100000|2025-04-21 01:15:00|38881.8|38841.8|38874.8|38834.8|38889.3|38849.3|38860.8|38820.8|0
1745198400000|2025-04-21 01:20:00|38874.3|38834.3|38885.3|38845.3|38896.3|38856.3|38873.3|38833.3|0
1745198700000|2025-04-21 01:25:00|38885.8|38845.8|38894.3|38854.3|38898.3|38858.3|38882.8|38842.8|0
1745199000000|2025-04-21 01:30:00|38894.8|38854.8|38926.8|38886.8|38927.3|38887.3|38891.8|38851.8|0
1745199300000|2025-04-21 01:35:00|38926.3|38886.3|38939.8|38899.8|38940.8|38900.8|38924.8|38884.8|0
1745199600000|2025-04-21 01:40:00|38939.3|38899.3|38940.8|38900.8|38946.3|38906.3|38937.8|38897.8|0
1745199900000|2025-04-21 01:45:00|38941.3|38901.3|38937.3|38897.3|38942.8|38902.8|38936.3|38896.3|0
1745200200000|2025-04-21 01:50:00|38937.8|38897.8|38894.8|38854.8|38937.8|38897.8|38894.8|38854.8|0
1745200500000|2025-04-21 01:55:00|38897.3|38857.3|38904.8|38864.8|38909.3|38869.3|38895.8|38855.8|0
1745200800000|2025-04-21 02:00:00|38909.3|38869.3|38919.3|38879.3|38932.3|38892.3|38904.8|38864.8|0
1745201100000|2025-04-21 02:05:00|38919.8|38879.8|38929.3|38889.3|38929.3|38889.3|38919.8|38879.8|0
1745201400000|2025-04-21 02:10:00|38928.8|38888.8|38928.8|38888.8|38931.3|38891.3|38913.3|38873.3|0
1745201700000|2025-04-21 02:15:00|38929.3|38889.3|38903.8|38863.8|38932.8|38892.8|38903.8|38863.8|0
1745202000000|2025-04-21 02:20:00|38904.3|38864.3|38886.8|38846.8|38907.3|38867.3|38883.3|38843.3|0
1745202300000|2025-04-21 02:25:00|38887.8|38847.8|38875.8|38835.8|38890.3|38850.3|38869.3|38829.3|0
1745202600000|2025-04-21 02:30:00|38878.3|38838.3|38870.3|38830.3|38892.3|38852.3|38870.3|38830.3|0
1745202900000|2025-04-21 02:35:00|38870.8|38830.8|38792.3|38752.3|38870.8|38830.8|38783.3|38743.3|0
1745203200000|2025-04-21 02:40:00|38791.8|38751.8|38802.3|38762.3|38805.8|38765.8|38787.8|38747.8|0
1745203500000|2025-04-21 02:45:00|38802.8|38762.8|38788.3|38748.3|38804.8|38764.8|38776.8|38736.8|0
1745203800000|2025-04-21 02:50:00|38788.8|38748.8|38820.8|38780.8|38829.3|38789.3|38788.8|38748.8|0
1745204100000|2025-04-21 02:55:00|38820.3|38780.3|38821.3|38781.3|38825.3|38785.3|38818.8|38778.8|0
1745204400000|2025-04-21 03:00:00|38821.8|38781.8|38821.3|38781.3|38830.3|38790.3|38810.8|38770.8|0
1745204700000|2025-04-21 03:05:00|38818.3|38778.3|38811.3|38771.3|38821.3|38781.3|38804.8|38764.8|0
1745205000000|2025-04-21 03:10:00|38811.8|38771.8|38815.3|38775.3|38815.3|38775.3|38790.8|38750.8|0
1745205300000|2025-04-21 03:15:00|38814.8|38774.8|38838.3|38798.3|38843.8|38803.8|38814.8|38774.8|0
1745205600000|2025-04-21 03:20:00|38839.3|38799.3|38843.8|38803.8|38844.8|38804.8|38833.8|38793.8|0
1745205900000|2025-04-21 03:25:00|38843.3|38803.3|38858.3|38818.3|38861.3|38821.3|38842.3|38802.3|0
1745206200000|2025-04-21 03:30:00|38859.8|38819.8|38826.8|38786.8|38865.8|38825.8|38820.3|38780.3|0
1745206500000|2025-04-21 03:35:00|38826.3|38786.3|38832.3|38792.3|38833.3|38793.3|38821.3|38781.3|0
1745206800000|2025-04-21 03:40:00|38832.8|38792.8|38842.8|38802.8|38845.3|38805.3|38832.3|38792.3|0
1745207100000|2025-04-21 03:45:00|38839.3|38799.3|38830.3|38790.3|38850.3|38810.3|38830.3|38790.3|0
1745207400000|2025-04-21 03:50:00|38831.3|38791.3|38827.3|38787.3|38837.8|38797.8|38823.8|38783.8|0
1745207700000|2025-04-21 03:55:00|38826.8|38786.8|38834.3|38794.3|38836.8|38796.8|38826.8|38786.8|0
1745208000000|2025-04-21 04:00:00|38833.3|38793.3|38825.8|38785.8|38833.8|38793.8|38823.8|38783.8|0
1745208300000|2025-04-21 04:05:00|38825.3|38785.3|38850.3|38810.3|38851.3|38811.3|38822.3|38782.3|0
1745208600000|2025-04-21 04:10:00|38850.8|38810.8|38845.3|38805.3|38851.3|38811.3|38836.8|38796.8|0
1745208900000|2025-04-21 04:15:00|38843.3|38803.3|38843.8|38803.8|38846.3|38806.3|38839.3|38799.3|0
1745209200000|2025-04-21 04:20:00|38843.3|38803.3|38842.3|38802.3|38846.8|38806.8|38840.3|38800.3|0
1745209500000|2025-04-21 04:25:00|38842.8|38802.8|38851.3|38811.3|38852.3|38812.3|38842.8|38802.8|0
1745209800000|2025-04-21 04:30:00|38851.8|38811.8|38852.3|38812.3|38852.8|38812.8|38837.3|38797.3|0
1745210100000|2025-04-21 04:35:00|38851.8|38811.8|38852.8|38812.8|38854.3|38814.3|38848.3|38808.3|0
1745210400000|2025-04-21 04:40:00|38852.3|38812.3|38839.8|38799.8|38854.3|38814.3|38835.8|38795.8|0
1745210700000|2025-04-21 04:45:00|38839.3|38799.3|38838.8|38798.8|38842.8|38802.8|38833.8|38793.8|0
1745211000000|2025-04-21 04:50:00|38838.3|38798.3|38832.8|38792.8|38844.3|38804.3|38832.3|38792.3|0
1745211300000|2025-04-21 04:55:00|38832.3|38792.3|38835.8|38795.8|38842.8|38802.8|38828.3|38788.3|0
1745211600000|2025-04-21 05:00:00|38835.3|38795.3|38854.6|38814.6|38857.1|38817.1|38832.3|38792.3|0
1745211900000|2025-04-21 05:05:00|38855.1|38815.1|38847.1|38807.1|38861.1|38821.1|38845.6|38805.6|0
1745212200000|2025-04-21 05:10:00|38847.6|38807.6|38840.1|38800.1|38852.6|38812.6|38836.1|38796.1|0
1745212500000|2025-04-21 05:15:00|38839.6|38799.6|38851.1|38811.1|38859.6|38819.6|38836.1|38796.1|0
1745212800000|2025-04-21 05:20:00|38851.6|38811.6|38847.1|38807.1|38853.1|38813.1|38845.1|38805.1|0
1745213100000|2025-04-21 05:25:00|38846.6|38806.6|38847.6|38807.6|38849.1|38809.1|38839.1|38799.1|0
1745213400000|2025-04-21 05:30:00|38848.1|38808.1|38838.1|38798.1|38854.1|38814.1|38838.1|38798.1|0
1745213700000|2025-04-21 05:35:00|38839.1|38799.1|38837.6|38797.6|38839.6|38799.6|38829.6|38789.6|0
1745214000000|2025-04-21 05:40:00|38838.1|38798.1|38876.6|38836.6|38880.6|38840.6|38838.1|38798.1|0
1745214300000|2025-04-21 05:45:00|38876.1|38836.1|38888.1|38848.1|38888.6|38848.6|38871.6|38831.6|0
1745214600000|2025-04-21 05:50:00|38887.6|38847.6|38886.1|38846.1|38890.6|38850.6|38883.6|38843.6|0
1745214900000|2025-04-21 05:55:00|38885.6|38845.6|38882.1|38842.1|38889.1|38849.1|38880.6|38840.6|0
1745215200000|2025-04-21 06:00:00|38881.6|38841.6|38887.1|38847.1|38891.6|38851.6|38881.1|38841.1|0
1745215500000|2025-04-21 06:05:00|38886.6|38846.6|38892.6|38852.6|38899.6|38859.6|38886.6|38846.6|0
1745215800000|2025-04-21 06:10:00|38892.1|38852.1|38887.1|38847.1|38892.6|38852.6|38885.1|38845.1|0
1745216100000|2025-04-21 06:15:00|38886.6|38846.6|38873.6|38833.6|38894.1|38854.1|38872.6|38832.6|0
1745216400000|2025-04-21 06:20:00|38874.1|38834.1|38872.6|38832.6|38880.6|38840.6|38865.1|38825.1|0
1745216700000|2025-04-21 06:25:00|38872.1|38832.1|38878.1|38838.1|38887.6|38847.6|38867.1|38827.1|0
1745217000000|2025-04-21 06:30:00|38878.6|38838.6|38872.1|38832.1|38882.1|38842.1|38861.1|38821.1|0
1745217300000|2025-04-21 06:35:00|38872.6|38832.6|38860.6|38820.6|38876.1|38836.1|38855.1|38815.1|0
1745217600000|2025-04-21 06:40:00|38860.1|38820.1|38843.6|38803.6|38862.1|38822.1|38840.6|38800.6|0
1745217900000|2025-04-21 06:45:00|38841.6|38801.6|38858.1|38818.1|38862.6|38822.6|38841.6|38801.6|0
1745218200000|2025-04-21 06:50:00|38857.6|38817.6|38873.1|38833.1|38873.1|38833.1|38851.1|38811.1|0
1745218500000|2025-04-21 06:55:00|38873.6|38833.6|38861.6|38821.6|38881.1|38841.1|38861.6|38821.6|0
1745218800000|2025-04-21 07:00:00|38859.1|38819.1|38864.6|38824.6|38877.1|38837.1|38851.6|38811.6|0
1745219100000|2025-04-21 07:05:00|38864.1|38824.1|38850.1|38810.1|38865.1|38825.1|38850.1|38810.1|0
1745219400000|2025-04-21 07:10:00|38849.6|38809.6|38820.1|38780.1|38849.6|38809.6|38815.6|38775.6|0
1745219700000|2025-04-21 07:15:00|38819.6|38779.6|38818.6|38778.6|38825.6|38785.6|38812.6|38772.6|0
1745220000000|2025-04-21 07:20:00|38819.1|38779.1|38815.1|38775.1|38822.1|38782.1|38798.6|38758.6|0
1745220300000|2025-04-21 07:25:00|38815.6|38775.6|38807.1|38767.1|38824.1|38784.1|38796.1|38756.1|0
1745220600000|2025-04-21 07:30:00|38807.6|38767.6|38809.1|38769.1|38814.6|38774.6|38799.6|38759.6|0
1745220900000|2025-04-21 07:35:00|38809.6|38769.6|38809.1|38769.1|38812.1|38772.1|38805.1|38765.1|0
1745221200000|2025-04-21 07:40:00|38808.6|38768.6|38815.1|38775.1|38815.1|38775.1|38804.1|38764.1|0
1745221500000|2025-04-21 07:45:00|38814.6|38774.6|38811.1|38771.1|38822.1|38782.1|38810.6|38770.6|0
1745221800000|2025-04-21 07:50:00|38810.6|38770.6|38803.6|38763.6|38822.1|38782.1|38803.1|38763.1|0
1745222100000|2025-04-21 07:55:00|38804.1|38764.1|38774.6|38734.6|38807.1|38767.1|38768.1|38728.1|0
1745222400000|2025-04-21 08:00:00|38782.1|38742.1|38778.1|38738.1|38782.1|38742.1|38747.6|38707.6|0
1745222700000|2025-04-21 08:05:00|38777.6|38737.6|38788.1|38748.1|38803.1|38763.1|38772.6|38732.6|0
1745223000000|2025-04-21 08:10:00|38787.6|38747.6|38785.1|38745.1|38799.1|38759.1|38777.1|38737.1|0
1745223300000|2025-04-21 08:15:00|38784.6|38744.6|38793.1|38753.1|38798.1|38758.1|38780.6|38740.6|0
1745223600000|2025-04-21 08:20:00|38793.6|38753.6|38796.6|38756.6|38811.1|38771.1|38788.6|38748.6|0
1745223900000|2025-04-21 08:25:00|38796.1|38756.1|38810.6|38770.6|38817.6|38777.6|38794.6|38754.6|0
1745224200000|2025-04-21 08:30:00|38812.1|38772.1|38811.6|38771.6|38824.1|38784.1|38807.1|38767.1|0
1745224500000|2025-04-21 08:35:00|38812.1|38772.1|38808.6|38768.6|38812.6|38772.6|38799.6|38759.6|0
1745224800000|2025-04-21 08:40:00|38808.1|38768.1|38812.1|38772.1|38814.1|38774.1|38803.6|38763.6|0
1745225100000|2025-04-21 08:45:00|38811.6|38771.6|38809.1|38769.1|38814.6|38774.6|38802.1|38762.1|0
1745225400000|2025-04-21 08:50:00|38808.6|38768.6|38794.6|38754.6|38810.6|38770.6|38794.6|38754.6|0
1745225700000|2025-04-21 08:55:00|38791.6|38751.6|38816.1|38776.1|38818.1|38778.1|38790.6|38750.6|0
1745226000000|2025-04-21 09:00:00|38819.1|38779.1|38809.6|38769.6|38819.1|38779.1|38804.6|38764.6|0
1745226300000|2025-04-21 09:05:00|38811.1|38771.1|38803.1|38763.1|38815.1|38775.1|38803.1|38763.1|0
1745226600000|2025-04-21 09:10:00|38800.1|38760.1|38792.6|38752.6|38800.1|38760.1|38782.1|38742.1|0
1745226900000|2025-04-21 09:15:00|38793.1|38753.1|38797.6|38757.6|38803.1|38763.1|38784.1|38744.1|0
1745227200000|2025-04-21 09:20:00|38798.1|38758.1|38796.1|38756.1|38802.1|38762.1|38792.6|38752.6|0
1745227500000|2025-04-21 09:25:00|38796.6|38756.6|38805.1|38765.1|38820.6|38780.6|38793.1|38753.1|0
1745227800000|2025-04-21 09:30:00|38805.6|38765.6|38796.1|38756.1|38808.1|38768.1|38792.6|38752.6|0
1745228100000|2025-04-21 09:35:00|38796.6|38756.6|38783.1|38743.1|38799.1|38759.1|38780.6|38740.6|0
1745228400000|2025-04-21 09:40:00|38783.6|38743.6|38770.1|38730.1|38783.6|38743.6|38768.6|38728.6|0
1745228700000|2025-04-21 09:45:00|38769.6|38729.6|38785.6|38745.6|38788.1|38748.1|38769.6|38729.6|0
1745229000000|2025-04-21 09:50:00|38786.1|38746.1|38798.1|38758.1|38802.6|38762.6|38786.1|38746.1|0
1745229300000|2025-04-21 09:55:00|38800.1|38760.1|38808.6|38768.6|38810.1|38770.1|38794.6|38754.6|0
1745229600000|2025-04-21 10:00:00|38808.1|38768.1|38817.1|38777.1|38819.1|38779.1|38808.1|38768.1|0
1745229900000|2025-04-21 10:05:00|38817.6|38777.6|38811.6|38771.6|38832.6|38792.6|38807.1|38767.1|0
1745230200000|2025-04-21 10:10:00|38811.1|38771.1|38811.1|38771.1|38830.6|38790.6|38803.6|38763.6|0
1745230500000|2025-04-21 10:15:00|38811.6|38771.6|38806.1|38766.1|38812.1|38772.1|38803.6|38763.6|0
1745230800000|2025-04-21 10:20:00|38805.1|38765.1|38803.1|38763.1|38807.6|38767.6|38799.1|38759.1|0
1745231100000|2025-04-21 10:25:00|38803.6|38763.6|38791.6|38751.6|38809.6|38769.6|38784.6|38744.6|0
1745231400000|2025-04-21 10:30:00|38791.1|38751.1|38789.6|38749.6|38801.1|38761.1|38786.6|38746.6|0
1745231700000|2025-04-21 10:35:00|38789.1|38749.1|38802.1|38762.1|38804.1|38764.1|38786.6|38746.6|0
1745232000000|2025-04-21 10:40:00|38798.6|38758.6|38808.1|38768.1|38811.1|38771.1|38794.6|38754.6|0
1745232300000|2025-04-21 10:45:00|38809.1|38769.1|38815.6|38775.6|38827.6|38787.6|38805.1|38765.1|0
1745232600000|2025-04-21 10:50:00|38815.1|38775.1|38830.1|38790.1|38832.6|38792.6|38815.1|38775.1|0
1745232900000|2025-04-21 10:55:00|38828.1|38788.1|38852.1|38812.1|38856.1|38816.1|38826.1|38786.1|0
1745233200000|2025-04-21 11:00:00|38858.6|38818.6|38881.1|38841.1|38892.1|38852.1|38855.1|38815.1|0
1745233500000|2025-04-21 11:05:00|38880.6|38840.6|38890.1|38850.1|38902.1|38862.1|38872.6|38832.6|0
1745233800000|2025-04-21 11:10:00|38890.6|38850.6|38866.6|38826.6|38896.1|38856.1|38855.1|38815.1|0
1745234100000|2025-04-21 11:15:00|38868.1|38828.1|38836.6|38796.6|38869.1|38829.1|38836.6|38796.6|0
1745234400000|2025-04-21 11:20:00|38841.1|38801.1|38722.1|38682.1|38841.6|38801.6|38709.6|38669.6|0
1745234700000|2025-04-21 11:25:00|38716.6|38676.6|38750.1|38710.1|38755.1|38715.1|38707.6|38667.6|0
1745235000000|2025-04-21 11:30:00|38746.1|38706.1|38752.1|38712.1|38755.6|38715.6|38722.6|38682.6|0
1745235300000|2025-04-21 11:35:00|38751.1|38711.1|38725.1|38685.1|38752.1|38712.1|38716.1|38676.1|0
1745235600000|2025-04-21 11:40:00|38723.1|38683.1|38723.6|38683.6|38762.6|38722.6|38720.6|38680.6|0
1745235900000|2025-04-21 11:45:00|38724.1|38684.1|38729.6|38689.6|38733.1|38693.1|38712.1|38672.1|0
1745236200000|2025-04-21 11:50:00|38732.6|38692.6|38709.6|38669.6|38737.6|38697.6|38687.6|38647.6|0
1745236500000|2025-04-21 11:55:00|38708.1|38668.1|38738.1|38698.1|38739.6|38699.6|38706.1|38666.1|0
1745236800000|2025-04-21 12:00:00|38732.6|38692.6|38749.1|38709.1|38754.1|38714.1|38729.6|38689.6|0
1745237100000|2025-04-21 12:05:00|38749.6|38709.6|38758.6|38718.6|38763.6|38723.6|38746.1|38706.1|0
1745237400000|2025-04-21 12:10:00|38756.1|38716.1|38780.1|38740.1|38788.1|38748.1|38751.6|38711.6|0
1745237700000|2025-04-21 12:15:00|38780.6|38740.6|38774.6|38734.6|38790.6|38750.6|38770.1|38730.1|0
1745238000000|2025-04-21 12:20:00|38775.1|38735.1|38795.6|38755.6|38796.6|38756.6|38767.1|38727.1|0
1745238300000|2025-04-21 12:25:00|38797.1|38757.1|38824.1|38784.1|38824.1|38784.1|38794.6|38754.6|0
1745238600000|2025-04-21 12:30:00|38823.6|38783.6|38830.6|38790.6|38843.6|38803.6|38810.1|38770.1|0
1745238900000|2025-04-21 12:35:00|38830.1|38790.1|38852.1|38812.1|38858.1|38818.1|38829.6|38789.6|0
1745239200000|2025-04-21 12:40:00|38852.6|38812.6|38835.6|38795.6|38857.6|38817.6|38829.6|38789.6|0
1745239500000|2025-04-21 12:45:00|38834.6|38794.6|38857.1|38817.1|38859.6|38819.6|38834.1|38794.1|0
1745239800000|2025-04-21 12:50:00|38857.6|38817.6|38836.6|38796.6|38860.6|38820.6|38829.6|38789.6|0
1745240100000|2025-04-21 12:55:00|38837.1|38797.1|38830.6|38790.6|38849.6|38809.6|38826.1|38786.1|0
1745240400000|2025-04-21 13:00:00|38826.6|38786.6|38821.6|38781.6|38843.6|38803.6|38821.6|38781.6|0
1745240700000|2025-04-21 13:05:00|38822.6|38782.6|38815.6|38775.6|38830.1|38790.1|38797.1|38757.1|0
1745241000000|2025-04-21 13:10:00|38815.1|38775.1|38805.1|38765.1|38825.1|38785.1|38803.6|38763.6|0
1745241300000|2025-04-21 13:15:00|38805.6|38765.6|38823.1|38783.1|38829.6|38789.6|38805.6|38765.6|0
1745241600000|2025-04-21 13:20:00|38823.6|38783.6|38809.1|38769.1|38833.1|38793.1|38805.1|38765.1|0
1745241900000|2025-04-21 13:25:00|38809.6|38769.6|38855.1|38815.1|38866.6|38826.6|38800.1|38760.1|0
1745242200000|2025-04-21 13:30:00|38856.6|38816.6|38741.1|38701.1|38888.6|38848.6|38704.1|38664.1|0
1745242500000|2025-04-21 13:35:00|38740.6|38700.6|38734.1|38694.1|38762.1|38722.1|38665.6|38625.6|0
1745242800000|2025-04-21 13:40:00|38737.1|38697.1|38684.1|38644.1|38750.6|38710.6|38666.1|38626.1|0
1745243100000|2025-04-21 13:45:00|38685.1|38645.1|38655.6|38615.6|38700.1|38660.1|38631.1|38591.1|0
1745243400000|2025-04-21 13:50:00|38658.1|38618.1|38620.1|38580.1|38681.1|38641.1|38605.1|38565.1|0
1745243700000|2025-04-21 13:55:00|38623.1|38583.1|38538.6|38498.6|38623.1|38583.1|38538.6|38498.6|0
1745244000000|2025-04-21 14:00:00|38528.1|38488.1|38507.1|38467.1|38538.6|38498.6|38468.6|38428.6|0
1745244300000|2025-04-21 14:05:00|38508.1|38468.1|38485.6|38445.6|38513.1|38473.1|38478.1|38438.1|0
1745244600000|2025-04-21 14:10:00|38486.1|38446.1|38491.6|38451.6|38512.1|38472.1|38481.6|38441.6|0
1745244900000|2025-04-21 14:15:00|38497.1|38457.1|38428.6|38388.6|38506.6|38466.6|38395.6|38355.6|0
1745245200000|2025-04-21 14:20:00|38424.1|38384.1|38400.6|38360.6|38439.1|38399.1|38392.6|38352.6|0
1745245500000|2025-04-21 14:25:00|38399.6|38359.6|38429.6|38389.6|38434.1|38394.1|38398.1|38358.1|0
1745245800000|2025-04-21 14:30:00|38424.1|38384.1|38369.6|38329.6|38434.1|38394.1|38366.1|38326.1|0
1745246100000|2025-04-21 14:35:00|38370.1|38330.1|38431.1|38391.1|38437.6|38397.6|38367.6|38327.6|0
1745246400000|2025-04-21 14:40:00|38427.6|38387.6|38361.6|38321.6|38481.1|38441.1|38360.6|38320.6|0
1745246700000|2025-04-21 14:45:00|38364.1|38324.1|38326.6|38286.6|38406.6|38366.6|38322.1|38282.1|0
1745247000000|2025-04-21 14:50:00|38319.1|38279.1|38310.6|38270.6|38337.1|38297.1|38301.1|38261.1|0
1745247300000|2025-04-21 14:55:00|38308.1|38268.1|38270.1|38230.1|38321.6|38281.6|38266.6|38226.6|0
1745247600000|2025-04-21 15:00:00|38274.6|38234.6|38250.1|38210.1|38301.6|38261.6|38245.6|38205.6|0
1745247900000|2025-04-21 15:05:00|38249.6|38209.6|38261.6|38221.6|38275.6|38235.6|38230.1|38190.1|0
1745248200000|2025-04-21 15:10:00|38258.6|38218.6|38229.6|38189.6|38269.6|38229.6|38226.1|38186.1|0
1745248500000|2025-04-21 15:15:00|38225.6|38185.6|38255.6|38215.6|38260.1|38220.1|38217.6|38177.6|0
1745248800000|2025-04-21 15:20:00|38253.6|38213.6|38209.1|38169.1|38261.1|38221.1|38182.1|38142.1|0
1745249100000|2025-04-21 15:25:00|38208.1|38168.1|38169.1|38129.1|38215.6|38175.6|38146.6|38106.6|0
1745249400000|2025-04-21 15:30:00|38174.6|38134.6|38108.6|38068.6|38179.1|38139.1|38097.6|38057.6|0
1745249700000|2025-04-21 15:35:00|38108.1|38068.1|38125.6|38085.6|38131.6|38091.6|38093.6|38053.6|0
1745250000000|2025-04-21 15:40:00|38124.1|38084.1|38109.1|38069.1|38134.6|38094.6|38097.6|38057.6|0
1745250300000|2025-04-21 15:45:00|38107.6|38067.6|38084.1|38044.1|38118.1|38078.1|38048.6|38008.6|0
1745250600000|2025-04-21 15:50:00|38086.1|38046.1|38060.6|38020.6|38087.1|38047.1|38045.1|38005.1|0
1745250900000|2025-04-21 15:55:00|38059.6|38019.6|38047.1|38007.1|38062.6|38022.6|38032.6|37992.6|0
1745251200000|2025-04-21 16:00:00|38048.6|38008.6|38069.6|38029.6|38085.1|38045.1|38044.6|38004.6|0
1745251500000|2025-04-21 16:05:00|38071.1|38031.1|38097.6|38057.6|38107.1|38067.1|38062.6|38022.6|0
1745251800000|2025-04-21 16:10:00|38097.1|38057.1|38115.1|38075.1|38120.6|38080.6|38076.6|38036.6|0
1745252100000|2025-04-21 16:15:00|38114.1|38074.1|38077.6|38037.6|38114.1|38074.1|38063.1|38023.1|0
1745252400000|2025-04-21 16:20:00|38075.1|38035.1|38096.1|38056.1|38108.1|38068.1|38066.1|38026.1|0
1745252700000|2025-04-21 16:25:00|38098.6|38058.6|38093.6|38053.6|38104.6|38064.6|38064.1|38024.1|0
1745253000000|2025-04-21 16:30:00|38090.6|38050.6|38143.6|38103.6|38157.1|38117.1|38089.6|38049.6|0
1745253300000|2025-04-21 16:35:00|38140.1|38100.1|38174.1|38134.1|38177.6|38137.6|38134.1|38094.1|0
1745253600000|2025-04-21 16:40:00|38173.6|38133.6|38162.1|38122.1|38197.6|38157.6|38160.1|38120.1|0
1745253900000|2025-04-21 16:45:00|38165.1|38125.1|38126.6|38086.6|38180.6|38140.6|38122.6|38082.6|0
1745254200000|2025-04-21 16:50:00|38127.6|38087.6|38072.1|38032.1|38127.6|38087.6|38071.6|38031.6|0
1745254500000|2025-04-21 16:55:00|38070.6|38030.6|38062.6|38022.6|38071.6|38031.6|38048.6|38008.6|0
1745254800000|2025-04-21 17:00:00|38062.1|38022.1|37988.6|37948.6|38092.1|38052.1|37979.1|37939.1|0
1745255100000|2025-04-21 17:05:00|37984.1|37944.1|37986.6|37946.6|37999.1|37959.1|37971.6|37931.6|0
1745255400000|2025-04-21 17:10:00|37981.6|37941.6|37960.1|37920.1|37988.1|37948.1|37948.6|37908.6|0
1745255700000|2025-04-21 17:15:00|37959.6|37919.6|37988.6|37948.6|38009.6|37969.6|37947.6|37907.6|0
1745256000000|2025-04-21 17:20:00|37986.6|37946.6|37990.6|37950.6|38034.6|37994.6|37986.1|37946.1|0
1745256300000|2025-04-21 17:25:00|37989.6|37949.6|37984.6|37944.6|38018.6|37978.6|37970.6|37930.6|0
1745256600000|2025-04-21 17:30:00|37982.6|37942.6|37994.6|37954.6|38019.1|37979.1|37981.6|37941.6|0
1745256900000|2025-04-21 17:35:00|37995.6|37955.6|37977.6|37937.6|38014.6|37974.6|37969.1|37929.1|0
1745257200000|2025-04-21 17:40:00|37981.6|37941.6|37960.1|37920.1|37998.6|37958.6|37939.1|37899.1|0
1745257500000|2025-04-21 17:45:00|37959.1|37919.1|37918.6|37878.6|37964.6|37924.6|37918.1|37878.1|0
1745257800000|2025-04-21 17:50:00|37917.1|37877.1|37922.1|37882.1|37949.6|37909.6|37914.6|37874.6|0
1745258100000|2025-04-21 17:55:00|37919.1|37879.1|37891.6|37851.6|37925.6|37885.6|37881.6|37841.6|0
1745258400000|2025-04-21 18:00:00|37892.1|37852.1|37865.1|37825.1|37894.6|37854.6|37861.6|37821.6|0
1745258700000|2025-04-21 18:05:00|37864.6|37824.6|37862.1|37822.1|37899.1|37859.1|37838.6|37798.6|0
1745259000000|2025-04-21 18:10:00|37855.6|37815.6|37871.1|37831.1|37881.6|37841.6|37843.1|37803.1|0
1745259300000|2025-04-21 18:15:00|37870.6|37830.6|37912.1|37872.1|37936.1|37896.1|37862.6|37822.6|0
1745259600000|2025-04-21 18:20:00|37910.6|37870.6|37912.6|37872.6|37925.6|37885.6|37896.1|37856.1|0
1745259900000|2025-04-21 18:25:00|37912.1|37872.1|37960.1|37920.1|37960.1|37920.1|37908.6|37868.6|0
1745260200000|2025-04-21 18:30:00|37955.6|37915.6|37981.6|37941.6|38007.1|37967.1|37955.6|37915.6|0
1745260500000|2025-04-21 18:35:00|37982.6|37942.6|37982.1|37942.1|37994.6|37954.6|37955.6|37915.6|0
1745260800000|2025-04-21 18:40:00|37981.1|37941.1|37927.6|37887.6|37987.6|37947.6|37922.6|37882.6|0
1745261100000|2025-04-21 18:45:00|37926.6|37886.6|37938.1|37898.1|37940.6|37900.6|37909.6|37869.6|0
1745261400000|2025-04-21 18:50:00|37937.1|37897.1|37883.6|37843.6|37940.6|37900.6|37883.1|37843.1|0
1745261700000|2025-04-21 18:55:00|37881.6|37841.6|37873.1|37833.1|37894.1|37854.1|37871.6|37831.6|0
1745262000000|2025-04-21 19:00:00|37867.6|37827.6|37924.1|37884.1|37952.6|37912.6|37867.6|37827.6|0
1745262300000|2025-04-21 19:05:00|37930.6|37890.6|37928.6|37888.6|37954.6|37914.6|37915.1|37875.1|0
1745262600000|2025-04-21 19:10:00|37927.6|37887.6|37952.6|37912.6|37974.6|37934.6|37926.6|37886.6|0
1745262900000|2025-04-21 19:15:00|37960.6|37920.6|37984.6|37944.6|37988.6|37948.6|37945.6|37905.6|0
1745263200000|2025-04-21 19:20:00|37985.1|37945.1|37995.6|37955.6|38023.1|37983.1|37975.1|37935.1|0
1745263500000|2025-04-21 19:25:00|37997.1|37957.1|37976.6|37936.6|38004.6|37964.6|37951.6|37911.6|0
1745263800000|2025-04-21 19:30:00|37978.6|37938.6|38003.6|37963.6|38013.6|37973.6|37971.6|37931.6|0
1745264100000|2025-04-21 19:35:00|38003.1|37963.1|38052.1|38012.1|38108.6|38068.6|37989.6|37949.6|0
1745264400000|2025-04-21 19:40:00|38054.1|38014.1|38082.1|38042.1|38100.1|38060.1|38054.1|38014.1|0
1745264700000|2025-04-21 19:45:00|38081.1|38041.1|38106.6|38066.6|38110.1|38070.1|38043.1|38003.1|0
1745265000000|2025-04-21 19:50:00|38113.6|38073.6|38174.1|38134.1|38195.1|38155.1|38066.1|38026.1|0
1745265300000|2025-04-21 19:55:00|38175.6|38135.6|38165.6|38125.6|38226.6|38186.6|38141.6|38101.6|0
1745265600000|2025-04-21 20:00:00|38163.6|38123.6|38109.6|38069.6|38173.6|38133.6|38102.6|38062.6|0
1745265900000|2025-04-21 20:05:00|38111.6|38071.6|38145.6|38105.6|38160.6|38120.6|38094.6|38054.6|0
1745266200000|2025-04-21 20:10:00|38146.6|38106.6|38131.6|38091.6|38148.6|38108.6|38112.6|38072.6|0
1745266500000|2025-04-21 20:15:00|38130.6|38090.6|38119.6|38079.6|38135.6|38095.6|38119.6|38079.6|0
1745266800000|2025-04-21 20:20:00|38116.6|38076.6|38137.6|38097.6|38151.6|38111.6|38116.6|38076.6|0
1745267100000|2025-04-21 20:25:00|38139.6|38099.6|38121.6|38081.6|38149.6|38109.6|38121.6|38081.6|0
1745267400000|2025-04-21 20:30:00|38120.6|38080.6|38141.6|38101.6|38144.6|38104.6|38119.6|38079.6|0
1745267700000|2025-04-21 20:35:00|38140.6|38100.6|38128.6|38088.6|38150.6|38110.6|38128.6|38088.6|0
1745268000000|2025-04-21 20:40:00|38127.6|38087.6|38116.6|38076.6|38130.6|38090.6|38116.6|38076.6|0
1745268300000|2025-04-21 20:45:00|38123.6|38083.6|38148.6|38108.6|38148.6|38108.6|38120.6|38080.6|0
1745268600000|2025-04-21 20:50:00|38149.6|38109.6|38139.6|38099.6|38157.6|38117.6|38138.6|38098.6|0
1745268900000|2025-04-21 20:55:00|38143.6|38103.6|38145|38105|38148.6|38108.6|38128.6|38088.6|0
1745269200000|2025-04-21 21:00:00|38140.6|38100.6|38134.8|38094.8|38140.6|38100.6|38134.3|38094.3|0
1745269500000|2025-04-21 21:05:00|38141|38101|38138.5|38098.5|38141.8|38101.8|38138.4|38098.4|0
1745269800000|2025-04-21 21:10:00|38135.2|38095.2|38142.8|38102.8|38142.8|38102.8|38135.1|38095.1|0
1745270100000|2025-04-21 21:15:00|38143.3|38103.3|38140|38100|38143.3|38103.3|38138.7|38098.7|0
1745270400000|2025-04-21 21:20:00|38137.3|38097.3|38140|38100|38140.5|38100.5|38137.3|38097.3|0
1745270700000|2025-04-21 21:25:00|38137.3|38097.3|38137.6|38097.6|38139.8|38099.8|38137.1|38097.1|0
1745271000000|2025-04-21 21:30:00|38136.2|38096.2|38140.8|38100.8|38140.8|38100.8|38136|38096|0
1745271300000|2025-04-21 21:35:00|38143.5|38103.5|38150.5|38110.5|38155.7|38115.7|38142.2|38102.2|0
1745271900000|2025-04-21 21:45:00|38150.3|38110.3|38143.6|38103.6|38150.3|38110.3|38141|38101|0
1745272200000|2025-04-21 21:50:00|38143.7|38103.7|38145|38105|38145.9|38105.9|38143.6|38103.6|0
1745272500000|2025-04-21 21:55:00|38142.8|38102.8|38143.3|38103.3|38145|38105|38139|38099|0
1745272800000|2025-04-21 22:00:00|38163.3|38123.3|38124.8|38084.8|38173.8|38133.8|38104.3|38064.3|0
1745273100000|2025-04-21 22:05:00|38121.3|38081.3|38117.3|38077.3|38139.3|38099.3|38099.3|38059.3|0
1745273400000|2025-04-21 22:10:00|38118.8|38078.8|38119.3|38079.3|38132.8|38092.8|38118.8|38078.8|0
1745273700000|2025-04-21 22:15:00|38122.8|38082.8|38096.8|38056.8|38122.8|38082.8|38089.8|38049.8|0
1745274000000|2025-04-21 22:20:00|38096.3|38056.3|38109.8|38069.8|38113.8|38073.8|38094.8|38054.8|0
1745274300000|2025-04-21 22:25:00|38109.3|38069.3|38099.8|38059.8|38109.8|38069.8|38091.3|38051.3|0
1745274600000|2025-04-21 22:30:00|38098.8|38058.8|38130.8|38090.8|38132.8|38092.8|38098.8|38058.8|0
1745274900000|2025-04-21 22:35:00|38132.3|38092.3|38156.3|38116.3|38159.8|38119.8|38131.3|38091.3|0
1745275200000|2025-04-21 22:40:00|38153.3|38113.3|38170.8|38130.8|38179.8|38139.8|38152.3|38112.3|0
1745275500000|2025-04-21 22:45:00|38170.3|38130.3|38157.8|38117.8|38170.3|38130.3|38155.8|38115.8|0
1745275800000|2025-04-21 22:50:00|38157.3|38117.3|38137.3|38097.3|38158.3|38118.3|38135.8|38095.8|0
1745276100000|2025-04-21 22:55:00|38137.8|38097.8|38138.3|38098.3|38144.8|38104.8|38137.3|38097.3|0
1745276400000|2025-04-21 23:00:00|38138.8|38098.8|38160.8|38120.8|38164.3|38124.3|38138.8|38098.8|0
1745276700000|2025-04-21 23:05:00|38161.3|38121.3|38160.3|38120.3|38168.8|38128.8|38157.3|38117.3|0
1745277000000|2025-04-21 23:10:00|38162.3|38122.3|38163.3|38123.3|38169.8|38129.8|38158.3|38118.3|0
1745277300000|2025-04-21 23:15:00|38163.8|38123.8|38171.8|38131.8|38177.3|38137.3|38156.3|38116.3|0
1745277600000|2025-04-21 23:20:00|38173.8|38133.8|38163.8|38123.8|38179.8|38139.8|38153.8|38113.8|0
1745277900000|2025-04-21 23:25:00|38166.8|38126.8|38175.3|38135.3|38183.3|38143.3|38164.8|38124.8|0
1745278200000|2025-04-21 23:30:00|38177.8|38137.8|38179.8|38139.8|38187.3|38147.3|38174.8|38134.8|0
1745278500000|2025-04-21 23:35:00|38179.3|38139.3|38201.8|38161.8|38204.8|38164.8|38173.3|38133.3|0
1745278800000|2025-04-21 23:40:00|38202.3|38162.3|38202.8|38162.8|38205.8|38165.8|38196.8|38156.8|0
1745279100000|2025-04-21 23:45:00|38202.3|38162.3|38252.3|38212.3|38259.3|38219.3|38185.8|38145.8|0
1745279400000|2025-04-21 23:50:00|38247.3|38207.3|38260.8|38220.8|38265.8|38225.8|38223.8|38183.8|0
1745279700000|2025-04-21 23:55:00|38261.8|38221.8|38283.3|38243.3|38284.8|38244.8|38254.8|38214.8|0
1745280000000|2025-04-22 00:00:00|38283.8|38243.8|38288.8|38248.8|38306.3|38266.3|38265.3|38225.3|0
1745280300000|2025-04-22 00:05:00|38288.3|38248.3|38296.8|38256.8|38299.3|38259.3|38279.3|38239.3|0
1745280600000|2025-04-22 00:10:00|38297.3|38257.3|38300.8|38260.8|38307.3|38267.3|38285.3|38245.3|0
1745280900000|2025-04-22 00:15:00|38299.3|38259.3|38285.3|38245.3|38317.8|38277.8|38279.8|38239.8|0
1745281200000|2025-04-22 00:20:00|38286.3|38246.3|38281.3|38241.3|38296.8|38256.8|38279.8|38239.8|0
1745281500000|2025-04-22 00:25:00|38282.3|38242.3|38299.3|38259.3|38303.3|38263.3|38278.3|38238.3|0
1745281800000|2025-04-22 00:30:00|38300.3|38260.3|38301.3|38261.3|38311.3|38271.3|38285.3|38245.3|0
1745282100000|2025-04-22 00:35:00|38300.3|38260.3|38289.8|38249.8|38307.8|38267.8|38281.3|38241.3|0
1745282400000|2025-04-22 00:40:00|38290.3|38250.3|38294.3|38254.3|38294.8|38254.8|38279.3|38239.3|0
1745282700000|2025-04-22 00:45:00|38294.8|38254.8|38296.8|38256.8|38306.3|38266.3|38287.8|38247.8|0
1745283000000|2025-04-22 00:50:00|38296.3|38256.3|38295.8|38255.8|38302.8|38262.8|38294.3|38254.3|0
1745283300000|2025-04-22 00:55:00|38294.3|38254.3|38302.3|38262.3|38302.3|38262.3|38290.8|38250.8|0
1745283600000|2025-04-22 01:00:00|38305.3|38265.3|38320.3|38280.3|38321.3|38281.3|38297.3|38257.3|0
1745283900000|2025-04-22 01:05:00|38320.8|38280.8|38343.3|38303.3|38346.3|38306.3|38318.8|38278.8|0
1745284200000|2025-04-22 01:10:00|38340.8|38300.8|38342.8|38302.8|38351.3|38311.3|38331.3|38291.3|0
1745284500000|2025-04-22 01:15:00|38343.8|38303.8|38335.8|38295.8|38346.8|38306.8|38324.3|38284.3|0
1745284800000|2025-04-22 01:20:00|38336.8|38296.8|38374.8|38334.8|38375.3|38335.3|38336.8|38296.8|0
1745285100000|2025-04-22 01:25:00|38375.3|38335.3|38372.8|38332.8|38387.3|38347.3|38366.3|38326.3|0
1745285400000|2025-04-22 01:30:00|38374.3|38334.3|38397.8|38357.8|38405.3|38365.3|38373.8|38333.8|0
1745285700000|2025-04-22 01:35:00|38396.8|38356.8|38400.3|38360.3|38412.3|38372.3|38391.3|38351.3|0
1745286000000|2025-04-22 01:40:00|38401.3|38361.3|38393.3|38353.3|38405.3|38365.3|38387.3|38347.3|0
1745286300000|2025-04-22 01:45:00|38393.8|38353.8|38386.3|38346.3|38407.8|38367.8|38381.8|38341.8|0
1745286600000|2025-04-22 01:50:00|38385.8|38345.8|38358.3|38318.3|38385.8|38345.8|38356.8|38316.8|0
1745286900000|2025-04-22 01:55:00|38357.8|38317.8|38340.8|38300.8|38364.3|38324.3|38335.3|38295.3|0
1745287200000|2025-04-22 02:00:00|38340.3|38300.3|38331.8|38291.8|38356.8|38316.8|38329.3|38289.3|0
1745287500000|2025-04-22 02:05:00|38331.3|38291.3|38348.8|38308.8|38351.3|38311.3|38317.3|38277.3|0
1745287800000|2025-04-22 02:10:00|38347.8|38307.8|38350.3|38310.3|38361.8|38321.8|38345.8|38305.8|0
1745288100000|2025-04-22 02:15:00|38349.8|38309.8|38352.3|38312.3|38365.8|38325.8|38346.3|38306.3|0
1745288400000|2025-04-22 02:20:00|38351.8|38311.8|38352.3|38312.3|38362.3|38322.3|38344.3|38304.3|0
1745288700000|2025-04-22 02:25:00|38352.8|38312.8|38325.8|38285.8|38354.3|38314.3|38322.8|38282.8|0
1745289000000|2025-04-22 02:30:00|38324.3|38284.3|38337.5|38297.5|38340.5|38300.5|38323.8|38283.8|0
1745289300000|2025-04-22 02:35:00|38337|38297|38352.5|38312.5|38360|38320|38336.5|38296.5|0
1745289600000|2025-04-22 02:40:00|38352|38312|38355.5|38315.5|38369|38329|38351.5|38311.5|0
1745289900000|2025-04-22 02:45:00|38356|38316|38359|38319|38362.5|38322.5|38346.5|38306.5|0
1745290200000|2025-04-22 02:50:00|38359.5|38319.5|38357.5|38317.5|38368.5|38328.5|38354.5|38314.5|0
1745290500000|2025-04-22 02:55:00|38358|38318|38355|38315|38363|38323|38348|38308|0
1745290800000|2025-04-22 03:00:00|38355.5|38315.5|38346|38306|38366.5|38326.5|38344.5|38304.5|0
1745291100000|2025-04-22 03:05:00|38346.5|38306.5|38307|38267|38348|38308|38305.5|38265.5|0
1745291400000|2025-04-22 03:10:00|38311.5|38271.5|38288.5|38248.5|38313.5|38273.5|38268|38228|0
1745291700000|2025-04-22 03:15:00|38288|38248|38320.5|38280.5|38320.5|38280.5|38286.5|38246.5|0
1745292000000|2025-04-22 03:20:00|38320|38280|38330|38290|38330.5|38290.5|38316.5|38276.5|0
1745292300000|2025-04-22 03:25:00|38329.5|38289.5|38318.5|38278.5|38336.5|38296.5|38309|38269|0
1745292600000|2025-04-22 03:30:00|38319.5|38279.5|38320|38280|38327.5|38287.5|38312|38272|0
1745292900000|2025-04-22 03:35:00|38319|38279|38337|38297|38346|38306|38319|38279|0
1745293200000|2025-04-22 03:40:00|38336.5|38296.5|38336.5|38296.5|38339|38299|38331.5|38291.5|0
1745293500000|2025-04-22 03:45:00|38337|38297|38331.5|38291.5|38339|38299|38328.5|38288.5|0
1745293800000|2025-04-22 03:50:00|38331|38291|38316.5|38276.5|38332.5|38292.5|38310|38270|0
1745294100000|2025-04-22 03:55:00|38316|38276|38298|38258|38322.5|38282.5|38293|38253|0
1745294400000|2025-04-22 04:00:00|38297.5|38257.5|38293|38253|38301|38261|38290|38250|0
1745294700000|2025-04-22 04:05:00|38291.5|38251.5|38293.5|38253.5|38302|38262|38287.5|38247.5|0
1745295000000|2025-04-22 04:10:00|38293|38253|38295.5|38255.5|38301|38261|38286.5|38246.5|0
1745295300000|2025-04-22 04:15:00|38295|38255|38290.5|38250.5|38296|38256|38286|38246|0
1745295600000|2025-04-22 04:20:00|38291.5|38251.5|38295.5|38255.5|38298.5|38258.5|38287.5|38247.5|0
1745295900000|2025-04-22 04:25:00|38296|38256|38298|38258|38301|38261|38289.5|38249.5|0
1745296200000|2025-04-22 04:30:00|38297.5|38257.5|38286.5|38246.5|38303|38263|38285.5|38245.5|0
1745296500000|2025-04-22 04:35:00|38285.5|38245.5|38295.5|38255.5|38296|38256|38280|38240|0
1745296800000|2025-04-22 04:40:00|38295|38255|38305.5|38265.5|38307|38267|38294.5|38254.5|0
1745297100000|2025-04-22 04:45:00|38305|38265|38304.5|38264.5|38309|38269|38297.5|38257.5|0
1745297400000|2025-04-22 04:50:00|38305|38265|38287.5|38247.5|38306.5|38266.5|38285|38245|0
1745297700000|2025-04-22 04:55:00|38288|38248|38293.5|38253.5|38296.5|38256.5|38282|38242|0
1745298000000|2025-04-22 05:00:00|38293|38253|38310|38270|38312|38272|38282.5|38242.5|0
1745298300000|2025-04-22 05:05:00|38310.5|38270.5|38329.5|38289.5|38331.5|38291.5|38304|38264|0
1745298600000|2025-04-22 05:10:00|38329|38289|38296|38256|38330|38290|38295.5|38255.5|0
1745298900000|2025-04-22 05:15:00|38297|38257|38297.5|38257.5|38305.5|38265.5|38286.5|38246.5|0
1745299200000|2025-04-22 05:20:00|38298.5|38258.5|38288.5|38248.5|38299.5|38259.5|38281|38241|0
1745299500000|2025-04-22 05:25:00|38289|38249|38299.5|38259.5|38300.5|38260.5|38278|38238|0
1745299800000|2025-04-22 05:30:00|38302|38262|38299.5|38259.5|38302.5|38262.5|38293|38253|0
1745300100000|2025-04-22 05:35:00|38299|38259|38303|38263|38310|38270|38289.5|38249.5|0
1745300400000|2025-04-22 05:40:00|38303.5|38263.5|38312.5|38272.5|38319.5|38279.5|38303|38263|0
1745300700000|2025-04-22 05:45:00|38313|38273|38315|38275|38315.5|38275.5|38303|38263|0
1745301000000|2025-04-22 05:50:00|38313.5|38273.5|38306.5|38266.5|38313.5|38273.5|38301|38261|0
1745301300000|2025-04-22 05:55:00|38307|38267|38312|38272|38315|38275|38295.5|38255.5|0
1745301600000|2025-04-22 06:00:00|38312.5|38272.5|38329.5|38289.5|38333.5|38293.5|38288.5|38248.5|0
1745301900000|2025-04-22 06:05:00|38333.5|38293.5|38332.5|38292.5|38339|38299|38323|38283|0
1745302200000|2025-04-22 06:10:00|38332|38292|38347|38307|38356.5|38316.5|38326.5|38286.5|0
1745302500000|2025-04-22 06:15:00|38346.5|38306.5|38340|38300|38349.5|38309.5|38336|38296|0
1745302800000|2025-04-22 06:20:00|38339|38299|38366|38326|38370|38330|38334.5|38294.5|0
1745303100000|2025-04-22 06:25:00|38366.5|38326.5|38389|38349|38389|38349|38365|38325|0
1745303400000|2025-04-22 06:30:00|38388.5|38348.5|38406|38366|38409|38369|38379.5|38339.5|0
1745303700000|2025-04-22 06:35:00|38404|38364|38404.5|38364.5|38413|38373|38401|38361|0
1745304000000|2025-04-22 06:40:00|38404|38364|38421.5|38381.5|38422.5|38382.5|38402.5|38362.5|0
1745304300000|2025-04-22 06:45:00|38420.5|38380.5|38480|38440|38480|38440|38420.5|38380.5|0
1745304600000|2025-04-22 06:50:00|38481.5|38441.5|38542.5|38502.5|38542.5|38502.5|38472.5|38432.5|0
1745304900000|2025-04-22 06:55:00|38540.5|38500.5|38586.5|38546.5|38595|38555|38526.5|38486.5|0
1745305200000|2025-04-22 07:00:00|38587.5|38547.5|38544.5|38504.5|38623|38583|38532.5|38492.5|0
1745305500000|2025-04-22 07:05:00|38545|38505|38532.5|38492.5|38556.5|38516.5|38524.5|38484.5|0
1745305800000|2025-04-22 07:10:00|38535|38495|38486|38446|38541|38501|38484.5|38444.5|0
1745306100000|2025-04-22 07:15:00|38487|38447|38498.5|38458.5|38510.5|38470.5|38464.5|38424.5|0
1745306400000|2025-04-22 07:20:00|38499.5|38459.5|38502|38462|38513.5|38473.5|38489.5|38449.5|0
1745306700000|2025-04-22 07:25:00|38501.5|38461.5|38521.5|38481.5|38534|38494|38501|38461|0
1745307000000|2025-04-22 07:30:00|38520|38480|38490|38450|38532|38492|38481.5|38441.5|0
1745307300000|2025-04-22 07:35:00|38489.5|38449.5|38470.5|38430.5|38502.5|38462.5|38467.5|38427.5|0
1745307600000|2025-04-22 07:40:00|38469|38429|38530.5|38490.5|38534.5|38494.5|38468.5|38428.5|0
1745307900000|2025-04-22 07:45:00|38527|38487|38486.5|38446.5|38527|38487|38483.5|38443.5|0
1745308200000|2025-04-22 07:50:00|38489|38449|38472.5|38432.5|38505|38465|38464.5|38424.5|0
1745308500000|2025-04-22 07:55:00|38473|38433|38466.5|38426.5|38493|38453|38465|38425|0
1745308800000|2025-04-22 08:00:00|38467.5|38427.5|38481.5|38441.5|38485.5|38445.5|38444.5|38404.5|0
1745309100000|2025-04-22 08:05:00|38480|38440|38472.5|38432.5|38505.5|38465.5|38470.5|38430.5|0
1745309400000|2025-04-22 08:10:00|38473|38433|38461|38421|38481.5|38441.5|38460|38420|0
1745309700000|2025-04-22 08:15:00|38463|38423|38467.5|38427.5|38477|38437|38451|38411|0
1745310000000|2025-04-22 08:20:00|38468|38428|38477.5|38437.5|38480|38440|38437.5|38397.5|0
1745310300000|2025-04-22 08:25:00|38478|38438|38491|38451|38505.5|38465.5|38470|38430|0
1745310600000|2025-04-22 08:30:00|38491.5|38451.5|38504.5|38464.5|38510.5|38470.5|38487|38447|0
1745310900000|2025-04-22 08:35:00|38503.5|38463.5|38527|38487|38529.5|38489.5|38497|38457|0
1745311200000|2025-04-22 08:40:00|38525.5|38485.5|38524|38484|38534.5|38494.5|38518.5|38478.5|0
1745311500000|2025-04-22 08:45:00|38524.5|38484.5|38483.5|38443.5|38524.5|38484.5|38482|38442|0
1745311800000|2025-04-22 08:50:00|38483|38443|38506|38466|38514|38474|38481.5|38441.5|0
1745312100000|2025-04-22 08:55:00|38506.5|38466.5|38502|38462|38510.5|38470.5|38480|38440|0
1745312400000|2025-04-22 09:00:00|38504.5|38464.5|38493|38453|38512.5|38472.5|38492|38452|0
1745312700000|2025-04-22 09:05:00|38493.5|38453.5|38510|38470|38519.5|38479.5|38485|38445|0
1745313000000|2025-04-22 09:10:00|38509.5|38469.5|38488|38448|38511|38471|38480|38440|0
1745313300000|2025-04-22 09:15:00|38484|38444|38470|38430|38486|38446|38468|38428|0
1745313600000|2025-04-22 09:20:00|38469.5|38429.5|38489.5|38449.5|38490|38450|38456.5|38416.5|0
1745313900000|2025-04-22 09:25:00|38490|38450|38516.5|38476.5|38521|38481|38490|38450|0
1745314200000|2025-04-22 09:30:00|38516|38476|38516.5|38476.5|38523|38483|38499|38459|0
1745314500000|2025-04-22 09:35:00|38517|38477|38514|38474|38521|38481|38507.5|38467.5|0
1745314800000|2025-04-22 09:40:00|38513|38473|38505|38465|38517|38477|38498|38458|0
1745315100000|2025-04-22 09:45:00|38503.5|38463.5|38501.5|38461.5|38511.5|38471.5|38497.5|38457.5|0
1745315400000|2025-04-22 09:50:00|38502|38462|38504.5|38464.5|38511.5|38471.5|38500.5|38460.5|0
1745315700000|2025-04-22 09:55:00|38504|38464|38495|38455|38509|38469|38488.5|38448.5|0
1745316000000|2025-04-22 10:00:00|38494|38454|38486|38446|38517|38477|38483|38443|0
1745316300000|2025-04-22 10:05:00|38486.5|38446.5|38481.5|38441.5|38495|38455|38464|38424|0
1745316600000|2025-04-22 10:10:00|38482|38442|38481.5|38441.5|38490.5|38450.5|38472|38432|0
1745316900000|2025-04-22 10:15:00|38481|38441|38487.5|38447.5|38488|38448|38465.5|38425.5|0
1745317200000|2025-04-22 10:20:00|38488|38448|38495|38455|38504|38464|38485|38445|0
1745317500000|2025-04-22 10:25:00|38496.5|38456.5|38489|38449|38498|38458|38481|38441|0
1745317800000|2025-04-22 10:30:00|38488.5|38448.5|38495|38455|38510.5|38470.5|38477|38437|0
1745318100000|2025-04-22 10:35:00|38495.5|38455.5|38491.5|38451.5|38509.5|38469.5|38479.5|38439.5|0
1745318400000|2025-04-22 10:40:00|38492|38452|38486.5|38446.5|38502|38462|38480.5|38440.5|0
1745318700000|2025-04-22 10:45:00|38486|38446|38500.5|38460.5|38512.5|38472.5|38485.5|38445.5|0
1745319000000|2025-04-22 10:50:00|38499|38459|38488|38448|38512.5|38472.5|38482|38442|0
1745319300000|2025-04-22 10:55:00|38487.5|38447.5|38483.5|38443.5|38493|38453|38457.5|38417.5|0
1745319600000|2025-04-22 11:00:00|38484.5|38444.5|38499.5|38459.5|38501.5|38461.5|38481.5|38441.5|0
1745319900000|2025-04-22 11:05:00|38500|38460|38462|38422|38507|38467|38447|38407|0
1745320200000|2025-04-22 11:10:00|38463|38423|38455|38415|38463|38423|38440|38400|0
1745320500000|2025-04-22 11:15:00|38454.5|38414.5|38451.5|38411.5|38469|38429|38441.5|38401.5|0
1745320800000|2025-04-22 11:20:00|38451|38411|38481.5|38441.5|38482.5|38442.5|38451|38411|0
1745321100000|2025-04-22 11:25:00|38481|38441|38499|38459|38504|38464|38481|38441|0
1745321400000|2025-04-22 11:30:00|38501|38461|38486.5|38446.5|38524|38484|38483|38443|0
1745321700000|2025-04-22 11:35:00|38487.5|38447.5|38475.5|38435.5|38495|38455|38465|38425|0
1745322000000|2025-04-22 11:40:00|38475|38435|38472|38432|38482|38442|38465|38425|0
1745322300000|2025-04-22 11:45:00|38472.5|38432.5|38495.5|38455.5|38497.5|38457.5|38467|38427|0
1745322600000|2025-04-22 11:50:00|38496|38456|38451|38411|38500|38460|38447.5|38407.5|0
1745322900000|2025-04-22 11:55:00|38451.5|38411.5|38458.5|38418.5|38461.5|38421.5|38431.5|38391.5|0
1745323200000|2025-04-22 12:00:00|38458|38418|38467|38427|38482|38442|38447|38407|0
1745323500000|2025-04-22 12:05:00|38466|38426|38474.5|38434.5|38478|38438|38447.5|38407.5|0
1745323800000|2025-04-22 12:10:00|38475|38435|38478.5|38438.5|38487.5|38447.5|38460|38420|0
1745324100000|2025-04-22 12:15:00|38475.5|38435.5|38482|38442|38497|38457|38474|38434|0
1745324400000|2025-04-22 12:20:00|38483|38443|38491.5|38451.5|38492|38452|38470|38430|0
1745324700000|2025-04-22 12:25:00|38493.5|38453.5|38505|38465|38510|38470|38483.5|38443.5|0
1745325000000|2025-04-22 12:30:00|38504.5|38464.5|38513|38473|38523.5|38483.5|38499|38459|0
1745325300000|2025-04-22 12:35:00|38514|38474|38507|38467|38519.5|38479.5|38504|38464|0
1745325600000|2025-04-22 12:40:00|38509|38469|38517|38477|38525|38485|38497|38457|0
1745325900000|2025-04-22 12:45:00|38521|38481|38550.5|38510.5|38553|38513|38517|38477|0
1745326200000|2025-04-22 12:50:00|38551|38511|38564.5|38524.5|38568|38528|38551|38511|0
1745326500000|2025-04-22 12:55:00|38565|38525|38564|38524|38569|38529|38550|38510|0
1745326800000|2025-04-22 13:00:00|38562|38522|38590|38550|38590.5|38550.5|38560|38520|0
1745327100000|2025-04-22 13:05:00|38590.5|38550.5|38597|38557|38604|38564|38582|38542|0
1745327400000|2025-04-22 13:10:00|38598|38558|38605|38565|38611.5|38571.5|38593|38553|0
1745327700000|2025-04-22 13:15:00|38606|38566|38599.5|38559.5|38606|38566|38589|38549|0
1745328000000|2025-04-22 13:20:00|38600|38560|38607|38567|38618|38578|38564.5|38524.5|0
1745328300000|2025-04-22 13:25:00|38606|38566|38616|38576|38646|38606|38593.5|38553.5|0
1745328600000|2025-04-22 13:30:00|38623.5|38583.5|38602.5|38562.5|38623.5|38583.5|38536|38496|0
1745328900000|2025-04-22 13:35:00|38601|38561|38713.5|38673.5|38714|38674|38587|38547|0
1745329200000|2025-04-22 13:40:00|38714|38674|38750|38710|38760.5|38720.5|38712|38672|0
1745329500000|2025-04-22 13:45:00|38751|38711|38760|38720|38800.5|38760.5|38751|38711|0
1745329800000|2025-04-22 13:50:00|38759.5|38719.5|38697.5|38657.5|38761.5|38721.5|38672.5|38632.5|0
1745330100000|2025-04-22 13:55:00|38700.5|38660.5|38751.5|38711.5|38758|38718|38681|38641|0
1745330400000|2025-04-22 14:00:00|38759|38719|38784|38744|38795|38755|38752.5|38712.5|0
1745330700000|2025-04-22 14:05:00|38783|38743|38838|38798|38843|38803|38755|38715|0
1745331000000|2025-04-22 14:10:00|38839|38799|38831.5|38791.5|38857|38817|38813.5|38773.5|0
1745331300000|2025-04-22 14:15:00|38836|38796|38845|38805|38856|38816|38794.5|38754.5|0
1745331600000|2025-04-22 14:20:00|38842|38802|38885|38845|38892.5|38852.5|38840|38800|0
1745331900000|2025-04-22 14:25:00|38887|38847|38881.5|38841.5|38891|38851|38834|38794|0
1745332200000|2025-04-22 14:30:00|38878|38838|38880.5|38840.5|38885|38845|38825.5|38785.5|0
1745332500000|2025-04-22 14:35:00|38884|38844|38927|38887|38930|38890|38871|38831|0
1745332800000|2025-04-22 14:40:00|38926|38886|38942|38902|38943.5|38903.5|38914|38874|0
1745333100000|2025-04-22 14:45:00|38943|38903|38941|38901|38980|38940|38934|38894|0
1745333400000|2025-04-22 14:50:00|38938|38898|38932.5|38892.5|38953.5|38913.5|38897.5|38857.5|0
1745333700000|2025-04-22 14:55:00|38929.5|38889.5|38992|38952|39002.5|38962.5|38923|38883|0
1745334000000|2025-04-22 15:00:00|38992.5|38952.5|38990.5|38950.5|39009|38969|38983.5|38943.5|0
1745334300000|2025-04-22 15:05:00|38992.5|38952.5|39005|38965|39008.5|38968.5|38987|38947|0
1745334600000|2025-04-22 15:10:00|39004.5|38964.5|39038.5|38998.5|39038.5|38998.5|39004.5|38964.5|0
1745334900000|2025-04-22 15:15:00|39040|39000|39007.5|38967.5|39042|39002|39005.5|38965.5|0
1745335200000|2025-04-22 15:20:00|39007|38967|39032|38992|39048|39008|38985.5|38945.5|0
1745335500000|2025-04-22 15:25:00|39033|38993|38989|38949|39033|38993|38988|38948|0
1745335800000|2025-04-22 15:30:00|38990|38950|39009|38969|39010|38970|38962.5|38922.5|0
1745336100000|2025-04-22 15:35:00|39011|38971|38984.5|38944.5|39015.5|38975.5|38973|38933|0
1745336400000|2025-04-22 15:40:00|38986|38946|38950.5|38910.5|39008.5|38968.5|38947|38907|0
1745336700000|2025-04-22 15:45:00|38949|38909|38950|38910|38971.5|38931.5|38944|38904|0
1745337000000|2025-04-22 15:50:00|38951|38911|38997|38957|39012|38972|38946|38906|0
1745337300000|2025-04-22 15:55:00|38997.5|38957.5|39110|39070|39135.5|39095.5|38984|38944|0
1745337600000|2025-04-22 16:00:00|39115.5|39075.5|39191.5|39151.5|39251|39211|39114|39074|0
1745337900000|2025-04-22 16:05:00|39192|39152|39201|39161|39224|39184|39164|39124|0
1745338200000|2025-04-22 16:10:00|39198|39158|39232.5|39192.5|39243.5|39203.5|39181|39141|0
1745338500000|2025-04-22 16:15:00|39232|39192|39227|39187|39242.5|39202.5|39195|39155|0
1745338800000|2025-04-22 16:20:00|39228|39188|39275.5|39235.5|39282|39242|39226|39186|0
1745339100000|2025-04-22 16:25:00|39276|39236|39259|39219|39298.5|39258.5|39247|39207|0
1745339400000|2025-04-22 16:30:00|39262.5|39222.5|39245|39205|39286|39246|39234|39194|0
1745339700000|2025-04-22 16:35:00|39244.5|39204.5|39213.5|39173.5|39252|39212|39213.5|39173.5|0
1745340000000|2025-04-22 16:40:00|39214.5|39174.5|39230|39190|39233.5|39193.5|39172|39132|0
1745340300000|2025-04-22 16:45:00|39226.5|39186.5|39194.5|39154.5|39232.5|39192.5|39167|39127|0
1745340600000|2025-04-22 16:50:00|39195|39155|39196|39156|39199|39159|39149|39109|0
1745340900000|2025-04-22 16:55:00|39191.5|39151.5|39183|39143|39216.5|39176.5|39180.5|39140.5|0
1745341200000|2025-04-22 17:00:00|39186.5|39146.5|39199|39159|39214|39174|39178|39138|0
1745341500000|2025-04-22 17:05:00|39198|39158|39204|39164|39246.5|39206.5|39164|39124|0
1745341800000|2025-04-22 17:10:00|39200.5|39160.5|39059.5|39019.5|39200.5|39160.5|39036|38996|0
1745342100000|2025-04-22 17:15:00|39057.5|39017.5|39015|38975|39063|39023|38917|38877|0
1745342400000|2025-04-22 17:20:00|38999.5|38959.5|38909|38869|39016|38976|38894.5|38854.5|0
1745342700000|2025-04-22 17:25:00|38911|38871|38849|38809|39027.5|38987.5|38831|38791|0
1745343000000|2025-04-22 17:30:00|38846.5|38806.5|38873.5|38833.5|38880.5|38840.5|38804.5|38764.5|0
1745343300000|2025-04-22 17:35:00|38870|38830|38905.5|38865.5|38945.5|38905.5|38864|38824|0
1745343600000|2025-04-22 17:40:00|38907|38867|38911.5|38871.5|38928|38888|38866|38826|0
1745343900000|2025-04-22 17:45:00|38908.5|38868.5|38842.5|38802.5|38917.5|38877.5|38838|38798|0
1745344200000|2025-04-22 17:50:00|38839.5|38799.5|38882|38842|38889|38849|38835.5|38795.5|0
1745344500000|2025-04-22 17:55:00|38881.5|38841.5|38821|38781|38892|38852|38821|38781|0
1745344800000|2025-04-22 18:00:00|38819|38779|38937.5|38897.5|38939|38899|38815.5|38775.5|0
1745345100000|2025-04-22 18:05:00|38938|38898|38970.5|38930.5|38999.5|38959.5|38932.5|38892.5|0
1745345400000|2025-04-22 18:10:00|38968.5|38928.5|39009.5|38969.5|39009.5|38969.5|38954.5|38914.5|0
1745345700000|2025-04-22 18:15:00|39008.5|38968.5|39017.5|38977.5|39028.5|38988.5|38985.5|38945.5|0
1745346000000|2025-04-22 18:20:00|39017|38977|39069.5|39029.5|39092|39052|39015.5|38975.5|0
1745346300000|2025-04-22 18:25:00|39071|39031|39078|39038|39088|39048|39057.5|39017.5|0
1745346600000|2025-04-22 18:30:00|39076.5|39036.5|39098|39058|39109|39069|39074.5|39034.5|0
1745346900000|2025-04-22 18:35:00|39101|39061|39091.5|39051.5|39135|39095|39090.5|39050.5|0
1745347200000|2025-04-22 18:40:00|39092.5|39052.5|39131|39091|39152.5|39112.5|39089|39049|0
1745347500000|2025-04-22 18:45:00|39133.5|39093.5|39156.5|39116.5|39170|39130|39133.5|39093.5|0
1745347800000|2025-04-22 18:50:00|39163.5|39123.5|39194.5|39154.5|39196|39156|39163|39123|0
1745348100000|2025-04-22 18:55:00|39193|39153|39191|39151|39214.5|39174.5|39184.5|39144.5|0
1745348400000|2025-04-22 19:00:00|39189|39149|39198|39158|39216|39176|39165|39125|0
1745348700000|2025-04-22 19:05:00|39197.5|39157.5|39163|39123|39210|39170|39150.5|39110.5|0
1745349000000|2025-04-22 19:10:00|39164|39124|39137.5|39097.5|39165.5|39125.5|39124|39084|0
1745349300000|2025-04-22 19:15:00|39136.5|39096.5|39092|39052|39145|39105|39064.5|39024.5|0
1745349600000|2025-04-22 19:20:00|39098|39058|39083.5|39043.5|39099.5|39059.5|39040.5|39000.5|0
1745349900000|2025-04-22 19:25:00|39088.5|39048.5|39077|39037|39114|39074|39058|39018|0
1745350200000|2025-04-22 19:30:00|39075|39035|39099|39059|39105.5|39065.5|39058|39018|0
1745350500000|2025-04-22 19:35:00|39098|39058|39061|39021|39117|39077|39056|39016|0
1745350800000|2025-04-22 19:40:00|39062.5|39022.5|39180|39140|39203.5|39163.5|39052|39012|0
1745351100000|2025-04-22 19:45:00|39171.5|39131.5|39244.5|39204.5|39255.5|39215.5|39171.5|39131.5|0
1745351400000|2025-04-22 19:50:00|39231.5|39191.5|39197|39157|39238|39198|39132|39092|0
1745351700000|2025-04-22 19:55:00|39211.5|39171.5|39203|39163|39249|39209|39175|39135|0
1745352000000|2025-04-22 20:00:00|39213|39173|39226|39186|39285|39245|39199|39159|0
1745352300000|2025-04-22 20:05:00|39228|39188|39227|39187|39245|39205|39207|39167|0
1745352600000|2025-04-22 20:10:00|39229|39189|39225|39185|39243|39203|39207|39167|0
1745352900000|2025-04-22 20:15:00|39227|39187|39214|39174|39236|39196|39214|39174|0
1745353200000|2025-04-22 20:20:00|39219|39179|39244|39204|39258|39218|39216|39176|0
1745353500000|2025-04-22 20:25:00|39245|39205|39244|39204|39249|39209|39236|39196|0
1745353800000|2025-04-22 20:30:00|39248|39208|39236|39196|39262|39222|39235|39195|0
1745354100000|2025-04-22 20:35:00|39237|39197|39261|39221|39265|39225|39237|39197|0
1745354400000|2025-04-22 20:40:00|39260|39220|39240|39200|39262|39222|39228|39188|0
1745354700000|2025-04-22 20:45:00|39242|39202|39211|39171|39242|39202|39207|39167|0
1745355000000|2025-04-22 20:50:00|39206|39166|39210|39170|39219|39179|39204|39164|0
1745355300000|2025-04-22 20:55:00|39213|39173|39216.7|39176.7|39230|39190|39209|39169|0
1745355600000|2025-04-22 21:00:00|39216|39176|39215.6|39175.6|39219.3|39179.3|39214.7|39174.7|0
1745355900000|2025-04-22 21:05:00|39215.3|39175.3|39219.9|39179.9|39221.3|39181.3|39213.9|39173.9|0
1745356200000|2025-04-22 21:10:00|39220.1|39180.1|39225.2|39185.2|39229.9|39189.9|39219.3|39179.3|0
1745356500000|2025-04-22 21:15:00|39225.5|39185.5|39358.3|39318.3|39366.4|39326.4|39225.5|39185.5|0
1745356800000|2025-04-22 21:20:00|39350.9|39310.9|39519.2|39479.2|39525.2|39485.2|39328.1|39288.1|0
1745357100000|2025-04-22 21:25:00|39519.1|39479.1|39743.5|39703.5|39745.2|39705.2|39502|39462|0
1745357400000|2025-04-22 21:30:00|39743.4|39703.4|39749.7|39709.7|39857.9|39817.9|39715.5|39675.5|0
1745357700000|2025-04-22 21:35:00|39757.2|39717.2|39886.1|39846.1|39889.6|39849.6|39726.8|39686.8|0
1745358000000|2025-04-22 21:40:00|39886|39846|40038.9|39998.9|40046.2|40006.2|39884.6|39844.6|0
1745358300000|2025-04-22 21:45:00|40042.9|40002.9|39938.1|39898.1|40066.4|40026.4|39912.8|39872.8|0
1745358600000|2025-04-22 21:50:00|39937.9|39897.9|39906.3|39866.3|39950|39910|39905.4|39865.4|0
1745358900000|2025-04-22 21:55:00|39905.4|39865.4|39928|39888|39928|39888|39870.4|39830.4|0
1745359200000|2025-04-22 22:00:00|39654.8|39614.8|39814.8|39774.8|39881.8|39841.8|39616.8|39576.8|0
1745359500000|2025-04-22 22:05:00|39814.3|39774.3|39672.8|39632.8|39815.3|39775.3|39672.8|39632.8|0
1745359800000|2025-04-22 22:10:00|39672.3|39632.3|39717.8|39677.8|39718.3|39678.3|39643.3|39603.3|0
1745360100000|2025-04-22 22:15:00|39718.3|39678.3|39700.8|39660.8|39721.8|39681.8|39678.3|39638.3|0
1745360400000|2025-04-22 22:20:00|39701.3|39661.3|39726.3|39686.3|39744.8|39704.8|39672.3|39632.3|0
1745360700000|2025-04-22 22:25:00|39730.8|39690.8|39765.3|39725.3|39766.8|39726.8|39693.3|39653.3|0
1745361000000|2025-04-22 22:30:00|39766.3|39726.3|39702.3|39662.3|39769.3|39729.3|39698.8|39658.8|0
1745361300000|2025-04-22 22:35:00|39702.8|39662.8|39715.3|39675.3|39715.3|39675.3|39668.3|39628.3|0
1745361600000|2025-04-22 22:40:00|39715.8|39675.8|39776.3|39736.3|39777.8|39737.8|39707.8|39667.8|0
1745361900000|2025-04-22 22:45:00|39776.8|39736.8|39788.8|39748.8|39795.8|39755.8|39747.8|39707.8|0
1745362200000|2025-04-22 22:50:00|39788.3|39748.3|39847.3|39807.3|39848.8|39808.8|39769.3|39729.3|0
1745362500000|2025-04-22 22:55:00|39846.8|39806.8|39835.8|39795.8|39846.8|39806.8|39809.3|39769.3|0
1745362800000|2025-04-22 23:00:00|39852.8|39812.8|39861.8|39821.8|39893.3|39853.3|39831.3|39791.3|0
1745363100000|2025-04-22 23:05:00|39862.8|39822.8|39872.3|39832.3|39908.3|39868.3|39848.3|39808.3|0
1745363400000|2025-04-22 23:10:00|39872.8|39832.8|39880.3|39840.3|39886.8|39846.8|39867.8|39827.8|0
1745363700000|2025-04-22 23:15:00|39880.8|39840.8|39806.8|39766.8|39886.8|39846.8|39797.8|39757.8|0
1745364000000|2025-04-22 23:20:00|39808.8|39768.8|39804.3|39764.3|39831.3|39791.3|39802.3|39762.3|0
1745364300000|2025-04-22 23:25:00|39804.8|39764.8|39795.8|39755.8|39817.3|39777.3|39784.3|39744.3|0
1745364600000|2025-04-22 23:30:00|39795.3|39755.3|39777.3|39737.3|39795.3|39755.3|39770.8|39730.8|0
1745364900000|2025-04-22 23:35:00|39780.3|39740.3|39779.8|39739.8|39807.3|39767.3|39765.8|39725.8|0
1745365200000|2025-04-22 23:40:00|39780.3|39740.3|39785.8|39745.8|39785.8|39745.8|39775.8|39735.8|0
1745365500000|2025-04-22 23:45:00|39786.3|39746.3|39815.8|39775.8|39817.8|39777.8|39775.8|39735.8|0
1745365800000|2025-04-22 23:50:00|39812.8|39772.8|39813.8|39773.8|39827.3|39787.3|39794.8|39754.8|0
1745366100000|2025-04-22 23:55:00|39812.3|39772.3|39795.8|39755.8|39817.8|39777.8|39795.8|39755.8|0
1745366400000|2025-04-23 00:00:00|39803.3|39763.3|39803.8|39763.8|39807.3|39767.3|39784.3|39744.3|0
1745366700000|2025-04-23 00:05:00|39803.3|39763.3|39771.3|39731.3|39812.8|39772.8|39765.3|39725.3|0
1745367000000|2025-04-23 00:10:00|39768.3|39728.3|39771.3|39731.3|39784.3|39744.3|39752.8|39712.8|0
1745367300000|2025-04-23 00:15:00|39766.8|39726.8|39750.8|39710.8|39779.3|39739.3|39728.8|39688.8|0
1745367600000|2025-04-23 00:20:00|39750.3|39710.3|39735.3|39695.3|39751.8|39711.8|39729.3|39689.3|0
1745367900000|2025-04-23 00:25:00|39733.8|39693.8|39692.3|39652.3|39736.8|39696.8|39688.8|39648.8|0
1745368200000|2025-04-23 00:30:00|39692.8|39652.8|39662.3|39622.3|39701.3|39661.3|39650.3|39610.3|0
1745368500000|2025-04-23 00:35:00|39661.3|39621.3|39669.8|39629.8|39677.8|39637.8|39658.8|39618.8|0
1745368800000|2025-04-23 00:40:00|39670.3|39630.3|39641.8|39601.8|39679.8|39639.8|39639.8|39599.8|0
1745369100000|2025-04-23 00:45:00|39640.8|39600.8|39657.3|39617.3|39669.3|39629.3|39640.3|39600.3|0
1745369400000|2025-04-23 00:50:00|39656.8|39616.8|39680.3|39640.3|39686.8|39646.8|39656.8|39616.8|0
1745369700000|2025-04-23 00:55:00|39684.8|39644.8|39695.8|39655.8|39696.8|39656.8|39678.3|39638.3|0
1745370000000|2025-04-23 01:00:00|39698.3|39658.3|39695.8|39655.8|39707.8|39667.8|39670.3|39630.3|0
1745370300000|2025-04-23 01:05:00|39695.3|39655.3|39696.3|39656.3|39698.3|39658.3|39684.3|39644.3|0
1745370600000|2025-04-23 01:10:00|39696.8|39656.8|39721.3|39681.3|39726.8|39686.8|39693.3|39653.3|0
1745370900000|2025-04-23 01:15:00|39721.8|39681.8|39717.8|39677.8|39731.3|39691.3|39707.3|39667.3|0
1745371200000|2025-04-23 01:20:00|39716.8|39676.8|39697.8|39657.8|39730.8|39690.8|39693.8|39653.8|0
1745371500000|2025-04-23 01:25:00|39698.3|39658.3|39694.3|39654.3|39698.3|39658.3|39687.8|39647.8|0
1745371800000|2025-04-23 01:30:00|39694.8|39654.8|39645.8|39605.8|39694.8|39654.8|39645.8|39605.8|0
1745372100000|2025-04-23 01:35:00|39645.3|39605.3|39611.3|39571.3|39649.3|39609.3|39601.8|39561.8|0
1745372400000|2025-04-23 01:40:00|39613.3|39573.3|39600.8|39560.8|39613.3|39573.3|39575.8|39535.8|0
1745372700000|2025-04-23 01:45:00|39602.3|39562.3|39595|39555|39621.3|39581.3|39592|39552|0
1745373000000|2025-04-23 01:50:00|39596|39556|39591|39551|39603|39563|39572.5|39532.5|0
1745373300000|2025-04-23 01:55:00|39589|39549|39599.5|39559.5|39609.5|39569.5|39586|39546|0
1745373600000|2025-04-23 02:00:00|39598.5|39558.5|39580.5|39540.5|39605.5|39565.5|39573.5|39533.5|0
1745373900000|2025-04-23 02:05:00|39579|39539|39621.5|39581.5|39622.5|39582.5|39573.5|39533.5|0
1745374200000|2025-04-23 02:10:00|39622|39582|39622.5|39582.5|39623.5|39583.5|39612.5|39572.5|0
1745374500000|2025-04-23 02:15:00|39622|39582|39625|39585|39625.5|39585.5|39615|39575|0
1745374800000|2025-04-23 02:20:00|39625.5|39585.5|39621.5|39581.5|39625.5|39585.5|39608.5|39568.5|0
1745375100000|2025-04-23 02:25:00|39622|39582|39627.5|39587.5|39634.5|39594.5|39620.5|39580.5|0
1745375400000|2025-04-23 02:30:00|39628|39588|39628.5|39588.5|39634|39594|39625|39585|0
1745375700000|2025-04-23 02:35:00|39628|39588|39635|39595|39640.5|39600.5|39626|39586|0
1745376000000|2025-04-23 02:40:00|39637.5|39597.5|39660.5|39620.5|39665|39625|39637.5|39597.5|0
1745376300000|2025-04-23 02:45:00|39661|39621|39691|39651|39692|39652|39661|39621|0
1745376600000|2025-04-23 02:50:00|39690.5|39650.5|39657|39617|39690.5|39650.5|39651.5|39611.5|0
1745376900000|2025-04-23 02:55:00|39656.5|39616.5|39655|39615|39663.5|39623.5|39650.5|39610.5|0
1745377200000|2025-04-23 03:00:00|39654.5|39614.5|39630.5|39590.5|39655|39615|39624|39584|0
1745377500000|2025-04-23 03:05:00|39631|39591|39621.5|39581.5|39636|39596|39620.5|39580.5|0
1745377800000|2025-04-23 03:10:00|39623|39583|39622.5|39582.5|39636.5|39596.5|39617|39577|0
1745378100000|2025-04-23 03:15:00|39623|39583|39622|39582|39630|39590|39616|39576|0
1745378400000|2025-04-23 03:20:00|39621.5|39581.5|39634|39594|39635|39595|39608.5|39568.5|0
1745378700000|2025-04-23 03:25:00|39633.5|39593.5|39623|39583|39635|39595|39610.5|39570.5|0
1745379000000|2025-04-23 03:30:00|39621.5|39581.5|39630|39590|39633|39593|39617.5|39577.5|0
1745379300000|2025-04-23 03:35:00|39626.5|39586.5|39620|39580|39635|39595|39615.5|39575.5|0
1745379600000|2025-04-23 03:40:00|39620.5|39580.5|39629|39589|39638.5|39598.5|39617|39577|0
1745379900000|2025-04-23 03:45:00|39629.5|39589.5|39614|39574|39629.5|39589.5|39613|39573|0
1745380200000|2025-04-23 03:50:00|39613.5|39573.5|39640.5|39600.5|39642|39602|39613.5|39573.5|0
1745380500000|2025-04-23 03:55:00|39641|39601|39647.5|39607.5|39651|39611|39638|39598|0
1745380800000|2025-04-23 04:00:00|39647|39607|39672|39632|39689.5|39649.5|39646.5|39606.5|0
1745381100000|2025-04-23 04:05:00|39671.5|39631.5|39668|39628|39680|39640|39660.5|39620.5|0
1745381400000|2025-04-23 04:10:00|39667.5|39627.5|39670.5|39630.5|39672|39632|39655|39615|0
1745381700000|2025-04-23 04:15:00|39671|39631|39657.5|39617.5|39673.5|39633.5|39657|39617|0
1745382000000|2025-04-23 04:20:00|39658|39618|39648.5|39608.5|39659.5|39619.5|39643.5|39603.5|0
1745382300000|2025-04-23 04:25:00|39647.5|39607.5|39656.5|39616.5|39658.5|39618.5|39644.5|39604.5|0
1745382600000|2025-04-23 04:30:00|39657.5|39617.5|39672|39632|39686.5|39646.5|39657|39617|0
1745382900000|2025-04-23 04:35:00|39671.5|39631.5|39667|39627|39671.5|39631.5|39664.5|39624.5|0
1745383200000|2025-04-23 04:40:00|39666.5|39626.5|39661|39621|39670.5|39630.5|39661|39621|0
1745383500000|2025-04-23 04:45:00|39660.5|39620.5|39661|39621|39668.5|39628.5|39659.5|39619.5|0
1745383800000|2025-04-23 04:50:00|39661.5|39621.5|39663|39623|39666|39626|39656|39616|0
1745384100000|2025-04-23 04:55:00|39664|39624|39663|39623|39671|39631|39659|39619|0
1745384400000|2025-04-23 05:00:00|39662.5|39622.5|39632|39592|39664.5|39624.5|39631|39591|0
1745384700000|2025-04-23 05:05:00|39633|39593|39643|39603|39647|39607|39627.5|39587.5|0
1745385000000|2025-04-23 05:10:00|39642|39602|39618.5|39578.5|39643.5|39603.5|39616|39576|0
1745385300000|2025-04-23 05:15:00|39619|39579|39598|39558|39620|39580|39593|39553|0
1745385600000|2025-04-23 05:20:00|39598.5|39558.5|39630.5|39590.5|39632|39592|39598.5|39558.5|0
1745385900000|2025-04-23 05:25:00|39629|39589|39652|39612|39653.5|39613.5|39627.5|39587.5|0
1745386200000|2025-04-23 05:30:00|39651|39611|39661.5|39621.5|39662|39622|39643|39603|0
1745386500000|2025-04-23 05:35:00|39659.5|39619.5|39679.5|39639.5|39697|39657|39658|39618|0
1745386800000|2025-04-23 05:40:00|39678.5|39638.5|39684|39644|39692.5|39652.5|39676.5|39636.5|0
1745387100000|2025-04-23 05:45:00|39683.5|39643.5|39686|39646|39692|39652|39672|39632|0
1745387400000|2025-04-23 05:50:00|39687|39647|39684|39644|39694.5|39654.5|39677|39637|0
1745387700000|2025-04-23 05:55:00|39684.5|39644.5|39683|39643|39692|39652|39679|39639|0
1745388000000|2025-04-23 06:00:00|39681.5|39641.5|39670|39630|39684|39644|39667|39627|0
1745388300000|2025-04-23 06:05:00|39669.5|39629.5|39671|39631|39675.5|39635.5|39658.5|39618.5|0
1745388600000|2025-04-23 06:10:00|39670|39630|39687|39647|39694|39654|39669|39629|0
1745388900000|2025-04-23 06:15:00|39690|39650|39686.5|39646.5|39701|39661|39679|39639|0
1745389200000|2025-04-23 06:20:00|39686|39646|39709|39669|39712|39672|39684|39644|0
1745389500000|2025-04-23 06:25:00|39708.5|39668.5|39702.5|39662.5|39730.5|39690.5|39698.5|39658.5|0
1745389800000|2025-04-23 06:30:00|39703.5|39663.5|39692|39652|39708|39668|39689.5|39649.5|0
1745390100000|2025-04-23 06:35:00|39691|39651|39663|39623|39698|39658|39660.5|39620.5|0
1745390400000|2025-04-23 06:40:00|39662.5|39622.5|39681|39641|39684|39644|39661.5|39621.5|0
1745390700000|2025-04-23 06:45:00|39681.5|39641.5|39687.5|39647.5|39688|39648|39674|39634|0
1745391000000|2025-04-23 06:50:00|39687|39647|39685|39645|39697.5|39657.5|39682|39642|0
1745391300000|2025-04-23 06:55:00|39689.5|39649.5|39674.5|39634.5|39702.5|39662.5|39674.5|39634.5|0
1745391600000|2025-04-23 07:00:00|39680|39640|39690.5|39650.5|39717.5|39677.5|39665|39625|0
1745391900000|2025-04-23 07:05:00|39692.5|39652.5|39638.5|39598.5|39692.5|39652.5|39631|39591|0
1745392200000|2025-04-23 07:10:00|39637|39597|39672.5|39632.5|39681.5|39641.5|39619.5|39579.5|0
1745392500000|2025-04-23 07:15:00|39673|39633|39694.5|39654.5|39705|39665|39672|39632|0
1745392800000|2025-04-23 07:20:00|39694|39654|39656.5|39616.5|39711|39671|39651|39611|0
1745393100000|2025-04-23 07:25:00|39656|39616|39674|39634|39675|39635|39643|39603|0
1745393400000|2025-04-23 07:30:00|39674.5|39634.5|39706|39666|39710.5|39670.5|39670|39630|0
1745393700000|2025-04-23 07:35:00|39707|39667|39704.5|39664.5|39713.5|39673.5|39695.5|39655.5|0
1745394000000|2025-04-23 07:40:00|39704|39664|39714.5|39674.5|39718.5|39678.5|39698|39658|0
1745394300000|2025-04-23 07:45:00|39715|39675|39731.5|39691.5|39733|39693|39700.5|39660.5|0
1745394600000|2025-04-23 07:50:00|39730|39690|39753.5|39713.5|39756|39716|39727|39687|0
1745394900000|2025-04-23 07:55:00|39755|39715|39758|39718|39763|39723|39748|39708|0
1745395200000|2025-04-23 08:00:00|39763|39723|39794.5|39754.5|39801.5|39761.5|39754.5|39714.5|0
1745395500000|2025-04-23 08:05:00|39795.5|39755.5|39778|39738|39796|39756|39762|39722|0
1745395800000|2025-04-23 08:10:00|39777.5|39737.5|39808|39768|39808|39768|39777.5|39737.5|0
1745396100000|2025-04-23 08:15:00|39808.5|39768.5|39800.5|39760.5|39811|39771|39791.5|39751.5|0
1745396400000|2025-04-23 08:20:00|39801|39761|39809|39769|39813.5|39773.5|39796.5|39756.5|0
1745396700000|2025-04-23 08:25:00|39809.5|39769.5|39816.5|39776.5|39828|39788|39809|39769|0
1745397000000|2025-04-23 08:30:00|39818.5|39778.5|39843|39803|39859|39819|39816.5|39776.5|0
1745397300000|2025-04-23 08:35:00|39842|39802|39857.5|39817.5|39863|39823|39841.5|39801.5|0
1745397600000|2025-04-23 08:40:00|39858.5|39818.5|39870|39830|39874|39834|39852|39812|0
1745397900000|2025-04-23 08:45:00|39869.5|39829.5|39891.5|39851.5|39893.5|39853.5|39865.5|39825.5|0
1745398200000|2025-04-23 08:50:00|39891|39851|39873|39833|39904.5|39864.5|39872.5|39832.5|0
1745398500000|2025-04-23 08:55:00|39870.5|39830.5|39848.5|39808.5|39878.5|39838.5|39848|39808|0
1745398800000|2025-04-23 09:00:00|39849.5|39809.5|39862|39822|39862.5|39822.5|39848.5|39808.5|0
1745399100000|2025-04-23 09:05:00|39862.5|39822.5|39879|39839|39879.5|39839.5|39858.5|39818.5|0
1745399400000|2025-04-23 09:10:00|39879.5|39839.5|39883.5|39843.5|39889|39849|39873|39833|0
1745399700000|2025-04-23 09:15:00|39884.5|39844.5|39866.5|39826.5|39893.5|39853.5|39864.5|39824.5|0
1745400000000|2025-04-23 09:20:00|39867|39827|39869.5|39829.5|39879|39839|39864|39824|0
1745400300000|2025-04-23 09:25:00|39869|39829|39854.5|39814.5|39873.5|39833.5|39849.5|39809.5|0
1745400600000|2025-04-23 09:30:00|39855|39815|39834|39794|39861.5|39821.5|39829.5|39789.5|0
1745400900000|2025-04-23 09:35:00|39834.5|39794.5|39826|39786|39836|39796|39819.5|39779.5|0
1745401200000|2025-04-23 09:40:00|39826.5|39786.5|39795.5|39755.5|39837|39797|39795.5|39755.5|0
1745401500000|2025-04-23 09:45:00|39796|39756|39827|39787|39830.5|39790.5|39792|39752|0
1745401800000|2025-04-23 09:50:00|39826.5|39786.5|39815.5|39775.5|39831|39791|39808|39768|0
1745402100000|2025-04-23 09:55:00|39815|39775|39849.5|39809.5|39851.5|39811.5|39814.5|39774.5|0
1745402400000|2025-04-23 10:00:00|39852.5|39812.5|39827|39787|39855.5|39815.5|39826.5|39786.5|0
1745402700000|2025-04-23 10:05:00|39830.5|39790.5|39824|39784|39842.5|39802.5|39820|39780|0
1745403000000|2025-04-23 10:10:00|39823.5|39783.5|39823|39783|39834.5|39794.5|39821.5|39781.5|0
1745403300000|2025-04-23 10:15:00|39822.5|39782.5|39845.5|39805.5|39856|39816|39822|39782|0
1745403600000|2025-04-23 10:20:00|39847|39807|39863.5|39823.5|39872.5|39832.5|39827.5|39787.5|0
1745403900000|2025-04-23 10:25:00|39864.5|39824.5|39882.5|39842.5|39885|39845|39854.5|39814.5|0
1745404200000|2025-04-23 10:30:00|39881.5|39841.5|39890|39850|39893.5|39853.5|39859|39819|0
1745404500000|2025-04-23 10:35:00|39889.5|39849.5|39890.5|39850.5|39905|39865|39882.5|39842.5|0
1745404800000|2025-04-23 10:40:00|39889.5|39849.5|39931|39891|39936.5|39896.5|39888.5|39848.5|0
1745405100000|2025-04-23 10:45:00|39932.5|39892.5|39960|39920|39967|39927|39932|39892|0
1745405400000|2025-04-23 10:50:00|39958|39918|39970|39930|39974|39934|39952|39912|0
1745405700000|2025-04-23 10:55:00|39966.5|39926.5|39961.5|39921.5|39983.5|39943.5|39958.5|39918.5|0
1745406000000|2025-04-23 11:00:00|39961|39921|39974.5|39934.5|39974.5|39934.5|39945|39905|0
1745406300000|2025-04-23 11:05:00|39972.5|39932.5|39947.5|39907.5|39984.5|39944.5|39945.5|39905.5|0
1745406600000|2025-04-23 11:10:00|39947|39907|39949|39909|39974.5|39934.5|39939|39899|0
1745406900000|2025-04-23 11:15:00|39949.5|39909.5|39951|39911|39961|39921|39944|39904|0
1745407200000|2025-04-23 11:20:00|39949|39909|39920.5|39880.5|39955|39915|39919|39879|0
1745407500000|2025-04-23 11:25:00|39922|39882|39881|39841|39930|39890|39879.5|39839.5|0
1745407800000|2025-04-23 11:30:00|39880.5|39840.5|39878|39838|39921|39881|39876.5|39836.5|0
1745408100000|2025-04-23 11:35:00|39882|39842|39881|39841|39887.5|39847.5|39867.5|39827.5|0
1745408400000|2025-04-23 11:40:00|39880.5|39840.5|39864|39824|39911|39871|39863.5|39823.5|0
1745408700000|2025-04-23 11:45:00|39865|39825|39874|39834|39896.5|39856.5|39865|39825|0
1745409000000|2025-04-23 11:50:00|39875|39835|39866|39826|39884.5|39844.5|39861.5|39821.5|0
1745409300000|2025-04-23 11:55:00|39866.5|39826.5|39856|39816|39884|39844|39853.5|39813.5|0
1745409600000|2025-04-23 12:00:00|39863|39823|39872.5|39832.5|39876.5|39836.5|39848|39808|0
1745409900000|2025-04-23 12:05:00|39873|39833|39865|39825|39877|39837|39849.5|39809.5|0
1745410200000|2025-04-23 12:10:00|39866.5|39826.5|39889.5|39849.5|39892.5|39852.5|39866.5|39826.5|0
1745410500000|2025-04-23 12:15:00|39893|39853|39895|39855|39905|39865|39882.5|39842.5|0
1745410800000|2025-04-23 12:20:00|39895.5|39855.5|39889.5|39849.5|39909|39869|39889.5|39849.5|0
1745411100000|2025-04-23 12:25:00|39889|39849|39886.5|39846.5|39905|39865|39886.5|39846.5|0
1745411400000|2025-04-23 12:30:00|39887|39847|39935|39895|39937|39897|39881|39841|0
1745411700000|2025-04-23 12:35:00|39935.5|39895.5|39964|39924|39970.5|39930.5|39931.5|39891.5|0
1745412000000|2025-04-23 12:40:00|39965.5|39925.5|39968|39928|39973|39933|39959|39919|0
1745412300000|2025-04-23 12:45:00|39968.5|39928.5|39984.5|39944.5|39984.5|39944.5|39965|39925|0
1745412600000|2025-04-23 12:50:00|39985|39945|39975|39935|39985|39945|39968|39928|0
1745412900000|2025-04-23 12:55:00|39973|39933|40000.5|39960.5|40009|39969|39969.5|39929.5|0
1745413200000|2025-04-23 13:00:00|39999.5|39959.5|39976.5|39936.5|40006.5|39966.5|39976.5|39936.5|0
1745413500000|2025-04-23 13:05:00|39975.5|39935.5|39927|39887|39981|39941|39896.5|39856.5|0
1745413800000|2025-04-23 13:10:00|39929.5|39889.5|39930|39890|39952|39912|39922.5|39882.5|0
1745414100000|2025-04-23 13:15:00|39929.5|39889.5|39977|39937|39978.5|39938.5|39929.5|39889.5|0
1745414400000|2025-04-23 13:20:00|39977.5|39937.5|39992|39952|40007|39967|39976|39936|0
1745414700000|2025-04-23 13:25:00|39994|39954|39947|39907|39998.5|39958.5|39920|39880|0
1745415000000|2025-04-23 13:30:00|39942.5|39902.5|40049|40009|40077.5|40037.5|39914.5|39874.5|0
1745415300000|2025-04-23 13:35:00|40048|40008|40099|40059|40332.5|40292.5|39981|39941|0
1745415600000|2025-04-23 13:40:00|40081|40041|40179|40139|40233|40193|40081|40041|0
1745415900000|2025-04-23 13:45:00|40170.5|40130.5|40267.5|40227.5|40272|40232|40143|40103|0
1745416200000|2025-04-23 13:50:00|40270|40230|40172.5|40132.5|40332.5|40292.5|40166.5|40126.5|0
1745416500000|2025-04-23 13:55:00|40178.5|40138.5|40263|40223|40263|40223|40135.5|40095.5|0
1745416800000|2025-04-23 14:00:00|40303.5|40263.5|40283.5|40243.5|40392.5|40352.5|40156|40116|0
1745417100000|2025-04-23 14:05:00|40290|40250|40308.5|40268.5|40309.5|40269.5|40226.5|40186.5|0
1745417400000|2025-04-23 14:10:00|40298|40258|40229|40189|40327.5|40287.5|40209.5|40169.5|0
1745417700000|2025-04-23 14:15:00|40231.5|40191.5|40121|40081|40231.5|40191.5|40054.5|40014.5|0
1745418000000|2025-04-23 14:20:00|40127.8|40087.8|40208.8|40168.8|40221.3|40181.3|40067.8|40027.8|0
1745418300000|2025-04-23 14:25:00|40203.8|40163.8|40270.8|40230.8|40303.3|40263.3|40203.8|40163.8|0
1745418600000|2025-04-23 14:30:00|40263.8|40223.8|40321.8|40281.8|40336.3|40296.3|40263.8|40223.8|0
1745418900000|2025-04-23 14:35:00|40326.8|40286.8|40316.3|40276.3|40355.8|40315.8|40283.3|40243.3|0
1745419200000|2025-04-23 14:40:00|40314.8|40274.8|40302.8|40262.8|40335.3|40295.3|40248.3|40208.3|0
1745419500000|2025-04-23 14:45:00|40304.8|40264.8|40236.3|40196.3|40326.3|40286.3|40236.3|40196.3|0
1745419800000|2025-04-23 14:50:00|40240.3|40200.3|40189.8|40149.8|40241.8|40201.8|40179.8|40139.8|0
1745420100000|2025-04-23 14:55:00|40186.8|40146.8|40176.8|40136.8|40217.8|40177.8|40161.3|40121.3|0
1745420400000|2025-04-23 15:00:00|40172.8|40132.8|40176.3|40136.3|40225.3|40185.3|40052.3|40012.3|0
1745420700000|2025-04-23 15:05:00|40174.3|40134.3|40137.8|40097.8|40192.3|40152.3|40137.8|40097.8|0
1745421000000|2025-04-23 15:10:00|40133.3|40093.3|40134.8|40094.8|40146.8|40106.8|40105.3|40065.3|0
1745421300000|2025-04-23 15:15:00|40133.3|40093.3|40061.3|40021.3|40135.3|40095.3|40053.8|40013.8|0
1745421600000|2025-04-23 15:20:00|40059.8|40019.8|39977.8|39937.8|40071.3|40031.3|39895.8|39855.8|0
1745421900000|2025-04-23 15:25:00|39976.3|39936.3|39901.8|39861.8|39986.8|39946.8|39838.3|39798.3|0
1745422200000|2025-04-23 15:30:00|39904.8|39864.8|39892.3|39852.3|39923.8|39883.8|39787.3|39747.3|0
1745422500000|2025-04-23 15:35:00|39893.3|39853.3|39920.8|39880.8|39921.8|39881.8|39841.3|39801.3|0
1745422800000|2025-04-23 15:40:00|39921.3|39881.3|39844.8|39804.8|39945.3|39905.3|39837.3|39797.3|0
1745423100000|2025-04-23 15:45:00|39842.8|39802.8|39722.8|39682.8|39869.3|39829.3|39722.8|39682.8|0
1745423400000|2025-04-23 15:50:00|39733.3|39693.3|39755.8|39715.8|39779.3|39739.3|39688.3|39648.3|0
1745423700000|2025-04-23 15:55:00|39760.3|39720.3|39805.8|39765.8|39835.3|39795.3|39760.3|39720.3|0
1745424000000|2025-04-23 16:00:00|39808.3|39768.3|39778.8|39738.8|39816.8|39776.8|39740.8|39700.8|0
1745424300000|2025-04-23 16:05:00|39776.3|39736.3|39697.8|39657.8|39799.3|39759.3|39687.3|39647.3|0
1745424600000|2025-04-23 16:10:00|39699.3|39659.3|39705.8|39665.8|39758.8|39718.8|39681.3|39641.3|0
1745424900000|2025-04-23 16:15:00|39705.3|39665.3|39601.8|39561.8|39712.8|39672.8|39601.3|39561.3|0
1745425200000|2025-04-23 16:20:00|39598.8|39558.8|39600.8|39560.8|39614.3|39574.3|39568.8|39528.8|0
1745425500000|2025-04-23 16:25:00|39593.8|39553.8|39706.8|39666.8|39710.3|39670.3|39559.8|39519.8|0
1745425800000|2025-04-23 16:30:00|39708.8|39668.8|39726.8|39686.8|39742.8|39702.8|39695.8|39655.8|0
1745426100000|2025-04-23 16:35:00|39729.8|39689.8|39775.3|39735.3|39800.8|39760.8|39728.8|39688.8|0
1745426400000|2025-04-23 16:40:00|39773.3|39733.3|39753.3|39713.3|39779.8|39739.8|39733.8|39693.8|0
1745426700000|2025-04-23 16:45:00|39752.3|39712.3|39664.8|39624.8|39767.8|39727.8|39655.3|39615.3|0
1745427000000|2025-04-23 16:50:00|39663.8|39623.8|39723.3|39683.3|39726.8|39686.8|39652.3|39612.3|0
1745427300000|2025-04-23 16:55:00|39720.8|39680.8|39801.3|39761.3|39826.8|39786.8|39707.8|39667.8|0
1745427600000|2025-04-23 17:00:00|39804.5|39764.5|39822|39782|39829|39789|39702.5|39662.5|0
1745427900000|2025-04-23 17:05:00|39818|39778|39851|39811|39872|39832|39806.5|39766.5|0
1745428200000|2025-04-23 17:10:00|39858|39818|39862.5|39822.5|39869|39829|39832.5|39792.5|0
1745428500000|2025-04-23 17:15:00|39863|39823|39876|39836|39890.5|39850.5|39847|39807|0
1745428800000|2025-04-23 17:20:00|39878.5|39838.5|39872.5|39832.5|39898.5|39858.5|39853|39813|0
1745429100000|2025-04-23 17:25:00|39873|39833|39815|39775|39899|39859|39813.5|39773.5|0
1745429400000|2025-04-23 17:30:00|39827.5|39787.5|39746|39706|39854|39814|39737.5|39697.5|0
1745429700000|2025-04-23 17:35:00|39747|39707|39700|39660|39771|39731|39670.5|39630.5|0
1745430000000|2025-04-23 17:40:00|39702.5|39662.5|39731.5|39691.5|39737.5|39697.5|39670.5|39630.5|0
1745430300000|2025-04-23 17:45:00|39730.5|39690.5|39690.5|39650.5|39737|39697|39675|39635|0
1745430600000|2025-04-23 17:50:00|39687.5|39647.5|39775|39735|39789|39749|39675|39635|0
1745430900000|2025-04-23 17:55:00|39779.5|39739.5|39793.5|39753.5|39827|39787|39776|39736|0
1745431200000|2025-04-23 18:00:00|39792|39752|39743|39703|39823|39783|39690|39650|0
1745431500000|2025-04-23 18:05:00|39748|39708|39747.5|39707.5|39771|39731|39720|39680|0
1745431800000|2025-04-23 18:10:00|39750|39710|39749.5|39709.5|39800|39760|39718|39678|0
1745432100000|2025-04-23 18:15:00|39754|39714|39758|39718|39812.5|39772.5|39740|39700|0
1745432400000|2025-04-23 18:20:00|39758.9|39718.9|39724.4|39684.4|39818.4|39778.4|39700.9|39660.9|0
1745432700000|2025-04-23 18:25:00|39716.4|39676.4|39649.4|39609.4|39724.4|39684.4|39631.4|39591.4|0
1745433000000|2025-04-23 18:30:00|39648.4|39608.4|39672.4|39632.4|39733.4|39693.4|39647.4|39607.4|0
1745433300000|2025-04-23 18:35:00|39677.4|39637.4|39672.9|39632.9|39686.9|39646.9|39648.9|39608.9|0
1745433600000|2025-04-23 18:40:00|39675.9|39635.9|39611.4|39571.4|39675.9|39635.9|39610.4|39570.4|0
1745433900000|2025-04-23 18:45:00|39613.4|39573.4|39655.9|39615.9|39669.4|39629.4|39600.4|39560.4|0
1745434200000|2025-04-23 18:50:00|39654.9|39614.9|39624.9|39584.9|39658.9|39618.9|39608.4|39568.4|0
1745434500000|2025-04-23 18:55:00|39625.4|39585.4|39633.9|39593.9|39702.4|39662.4|39609.9|39569.9|0
1745434800000|2025-04-23 19:00:00|39636.9|39596.9|39566.4|39526.4|39683.4|39643.4|39550.9|39510.9|0
1745435100000|2025-04-23 19:05:00|39566.9|39526.9|39593.9|39553.9|39626.4|39586.4|39566.9|39526.9|0
1745435400000|2025-04-23 19:10:00|39590.4|39550.4|39591.9|39551.9|39639.4|39599.4|39576.9|39536.9|0
1745435700000|2025-04-23 19:15:00|39592.9|39552.9|39564.4|39524.4|39605.4|39565.4|39546.9|39506.9|0
1745436000000|2025-04-23 19:20:00|39561.4|39521.4|39530.4|39490.4|39576.4|39536.4|39523.9|39483.9|0
1745436300000|2025-04-23 19:25:00|39528.4|39488.4|39548.4|39508.4|39596.4|39556.4|39508.9|39468.9|0
1745436600000|2025-04-23 19:30:00|39552.4|39512.4|39569.4|39529.4|39621.9|39581.9|39539.4|39499.4|0
1745436900000|2025-04-23 19:35:00|39559.4|39519.4|39526.4|39486.4|39574.4|39534.4|39503.4|39463.4|0
1745437200000|2025-04-23 19:40:00|39528.4|39488.4|39554.4|39514.4|39584.4|39544.4|39514.4|39474.4|0
1745437500000|2025-04-23 19:45:00|39552.4|39512.4|39589.4|39549.4|39596.4|39556.4|39502.9|39462.9|0
1745437800000|2025-04-23 19:50:00|39600.9|39560.9|39692.9|39652.9|39704.4|39664.4|39598.9|39558.9|0
1745438100000|2025-04-23 19:55:00|39691.9|39651.9|39594.9|39554.9|39696.4|39656.4|39594.9|39554.9|0
1745438400000|2025-04-23 20:00:00|39599.9|39559.9|39603.9|39563.9|39623.9|39583.9|39574.9|39534.9|0
1745438700000|2025-04-23 20:05:00|39600.9|39560.9|39677.9|39637.9|39693.9|39653.9|39570.9|39530.9|0
1745439000000|2025-04-23 20:10:00|39681.9|39641.9|39569.9|39529.9|39681.9|39641.9|39559.9|39519.9|0
1745439300000|2025-04-23 20:15:00|39571.9|39531.9|39658.9|39618.9|39679.9|39639.9|39567.9|39527.9|0
1745439600000|2025-04-23 20:20:00|39667.9|39627.9|39645.9|39605.9|39712.9|39672.9|39644.9|39604.9|0
1745439900000|2025-04-23 20:25:00|39647.9|39607.9|39679.9|39639.9|39730.9|39690.9|39635.9|39595.9|0
1745440200000|2025-04-23 20:30:00|39675.9|39635.9|39681.9|39641.9|39711.9|39671.9|39657.9|39617.9|0
1745440500000|2025-04-23 20:35:00|39680.9|39640.9|39655.9|39615.9|39690.9|39650.9|39655.9|39615.9|0
1745440800000|2025-04-23 20:40:00|39658.9|39618.9|39609.9|39569.9|39662.9|39622.9|39609.9|39569.9|0
1745441100000|2025-04-23 20:45:00|39610.9|39570.9|39627.9|39587.9|39640.9|39600.9|39609.9|39569.9|0
1745441400000|2025-04-23 20:50:00|39626.9|39586.9|39660.9|39620.9|39663.9|39623.9|39626.9|39586.9|0
1745441700000|2025-04-23 20:55:00|39658.9|39618.9|39626.9|39586.9|39663.9|39623.9|39625.9|39585.9|0
1745442000000|2025-04-23 21:00:00|39622.6|39582.6|39646|39606|39646|39606|39622.6|39582.6|0
1745442300000|2025-04-23 21:05:00|39646.2|39606.2|39653.3|39613.3|39663.3|39623.3|39642.8|39602.8|0
1745442600000|2025-04-23 21:10:00|39653.4|39613.4|39666.1|39626.1|39675.3|39635.3|39653.4|39613.4|0
1745442900000|2025-04-23 21:15:00|39666.3|39626.3|39664.9|39624.9|39666.8|39626.8|39652.5|39612.5|0
1745443200000|2025-04-23 21:20:00|39666.3|39626.3|39665.3|39625.3|39678.1|39638.1|39655.7|39615.7|0
1745443500000|2025-04-23 21:25:00|39661.8|39621.8|39648.6|39608.6|39662.7|39622.7|39648.5|39608.5|0
1745443800000|2025-04-23 21:30:00|39648.5|39608.5|39640.8|39600.8|39652.5|39612.5|39634.6|39594.6|0
1745444100000|2025-04-23 21:35:00|39640.6|39600.6|39627.6|39587.6|39642.5|39602.5|39627.6|39587.6|0
1745444400000|2025-04-23 21:40:00|39630.5|39590.5|39614.7|39574.7|39639.7|39599.7|39614.6|39574.6|0
1745444700000|2025-04-23 21:45:00|39614.9|39574.9|39581.6|39541.6|39614.9|39574.9|39572.5|39532.5|0
1745445000000|2025-04-23 21:50:00|39581.5|39541.5|39586.2|39546.2|39608.8|39568.8|39581.1|39541.1|0
1745445300000|2025-04-23 21:55:00|39585.6|39545.6|39600.8|39560.8|39600.8|39560.8|39572.2|39532.2|0
1745445600000|2025-04-23 22:00:00|39637.3|39597.3|39527.3|39487.3|39637.3|39597.3|39520.8|39480.8|0
1745445900000|2025-04-23 22:05:00|39526.8|39486.8|39497.8|39457.8|39551.3|39511.3|39493.3|39453.3|0
1745446200000|2025-04-23 22:10:00|39500.8|39460.8|39486.8|39446.8|39523.8|39483.8|39486.8|39446.8|0
1745446500000|2025-04-23 22:15:00|39487.3|39447.3|39503.8|39463.8|39513.3|39473.3|39473.8|39433.8|0
1745446800000|2025-04-23 22:20:00|39504.3|39464.3|39498.3|39458.3|39510.8|39470.8|39494.3|39454.3|0
1745447100000|2025-04-23 22:25:00|39497.8|39457.8|39518.8|39478.8|39521.3|39481.3|39494.8|39454.8|0
1745447400000|2025-04-23 22:30:00|39519.3|39479.3|39543.8|39503.8|39546.3|39506.3|39507.8|39467.8|0
1745447700000|2025-04-23 22:35:00|39544.3|39504.3|39564.3|39524.3|39570.8|39530.8|39539.8|39499.8|0
1745448000000|2025-04-23 22:40:00|39563.3|39523.3|39563.3|39523.3|39587.8|39547.8|39560.8|39520.8|0
1745448300000|2025-04-23 22:45:00|39562.8|39522.8|39560.3|39520.3|39567.8|39527.8|39547.8|39507.8|0
1745448600000|2025-04-23 22:50:00|39559.3|39519.3|39567.8|39527.8|39567.8|39527.8|39546.3|39506.3|0
1745448900000|2025-04-23 22:55:00|39568.3|39528.3|39573.8|39533.8|39579.8|39539.8|39567.3|39527.3|0
1745449200000|2025-04-23 23:00:00|39558.3|39518.3|39575.8|39535.8|39587.8|39547.8|39558.3|39518.3|0
1745449500000|2025-04-23 23:05:00|39578.3|39538.3|39577.3|39537.3|39591.8|39551.8|39577.3|39537.3|0
1745449800000|2025-04-23 23:10:00|39576.8|39536.8|39592.8|39552.8|39598.8|39558.8|39569.3|39529.3|0
1745450100000|2025-04-23 23:15:00|39593.3|39553.3|39584.8|39544.8|39595.3|39555.3|39581.8|39541.8|0
1745450400000|2025-04-23 23:20:00|39585.3|39545.3|39605.8|39565.8|39609.3|39569.3|39582.8|39542.8|0
1745450700000|2025-04-23 23:25:00|39604.8|39564.8|39588.8|39548.8|39627.3|39587.3|39587.8|39547.8|0
1745451000000|2025-04-23 23:30:00|39588.3|39548.3|39564.8|39524.8|39588.3|39548.3|39559.3|39519.3|0
1745451300000|2025-04-23 23:35:00|39564.3|39524.3|39569.8|39529.8|39572.3|39532.3|39555.3|39515.3|0
1745451600000|2025-04-23 23:40:00|39570.3|39530.3|39581.3|39541.3|39589.8|39549.8|39566.8|39526.8|0
1745451900000|2025-04-23 23:45:00|39580.3|39540.3|39585.8|39545.8|39593.3|39553.3|39578.8|39538.8|0
1745452200000|2025-04-23 23:50:00|39586.3|39546.3|39605.3|39565.3|39607.8|39567.8|39585.3|39545.3|0
1745452500000|2025-04-23 23:55:00|39604.8|39564.8|39590.8|39550.8|39609.3|39569.3|39590.8|39550.8|0
1745452800000|2025-04-24 00:00:00|39591.3|39551.3|39620.8|39580.8|39625.3|39585.3|39568.3|39528.3|0
1745453100000|2025-04-24 00:05:00|39620.3|39580.3|39638.3|39598.3|39640.3|39600.3|39601.3|39561.3|0
1745453400000|2025-04-24 00:10:00|39637.8|39597.8|39610.3|39570.3|39644.3|39604.3|39602.3|39562.3|0
1745453700000|2025-04-24 00:15:00|39610.8|39570.8|39624.3|39584.3|39629.3|39589.3|39587.3|39547.3|0
1745454000000|2025-04-24 00:20:00|39624.8|39584.8|39604.8|39564.8|39629.8|39589.8|39601.8|39561.8|0
1745454300000|2025-04-24 00:25:00|39605.3|39565.3|39593.3|39553.3|39608.3|39568.3|39584.8|39544.8|0
1745454600000|2025-04-24 00:30:00|39592.8|39552.8|39589.8|39549.8|39603.3|39563.3|39585.3|39545.3|0
1745454900000|2025-04-24 00:35:00|39588.3|39548.3|39597.3|39557.3|39601.3|39561.3|39580.3|39540.3|0
1745455200000|2025-04-24 00:40:00|39596.8|39556.8|39616.3|39576.3|39623.3|39583.3|39591.8|39551.8|0
1745455500000|2025-04-24 00:45:00|39618.3|39578.3|39596.3|39556.3|39618.8|39578.8|39593.3|39553.3|0
1745455800000|2025-04-24 00:50:00|39596.8|39556.8|39594.3|39554.3|39604.8|39564.8|39592.3|39552.3|0
1745456100000|2025-04-24 00:55:00|39592.3|39552.3|39585.3|39545.3|39598.8|39558.8|39578.8|39538.8|0
1745456400000|2025-04-24 01:00:00|39589.3|39549.3|39582.3|39542.3|39602.3|39562.3|39577.3|39537.3|0
1745456700000|2025-04-24 01:05:00|39582.8|39542.8|39603.3|39563.3|39607.8|39567.8|39568.8|39528.8|0
1745457000000|2025-04-24 01:10:00|39602.3|39562.3|39600.3|39560.3|39611.8|39571.8|39597.3|39557.3|0
1745457300000|2025-04-24 01:15:00|39600.8|39560.8|39571.8|39531.8|39601.3|39561.3|39564.3|39524.3|0
1745457600000|2025-04-24 01:20:00|39572.8|39532.8|39557.3|39517.3|39578.8|39538.8|39557.3|39517.3|0
1745457900000|2025-04-24 01:25:00|39550.8|39510.8|39572.3|39532.3|39572.3|39532.3|39550.8|39510.8|0
1745458200000|2025-04-24 01:30:00|39571.8|39531.8|39582.8|39542.8|39586.3|39546.3|39571.3|39531.3|0
1745458500000|2025-04-24 01:35:00|39583.3|39543.3|39616.8|39576.8|39622.8|39582.8|39582.3|39542.3|0
1745458800000|2025-04-24 01:40:00|39616.3|39576.3|39576.3|39536.3|39616.3|39576.3|39574.3|39534.3|0
1745459100000|2025-04-24 01:45:00|39575.8|39535.8|39597.3|39557.3|39604.3|39564.3|39573.3|39533.3|0
1745459400000|2025-04-24 01:50:00|39596.8|39556.8|39557.3|39517.3|39597.3|39557.3|39553.8|39513.8|0
1745459700000|2025-04-24 01:55:00|39556.8|39516.8|39528.8|39488.8|39562.3|39522.3|39528.8|39488.8|0
1745460000000|2025-04-24 02:00:00|39531.3|39491.3|39550.8|39510.8|39550.8|39510.8|39527.8|39487.8|0
1745460300000|2025-04-24 02:05:00|39552.8|39512.8|39552.3|39512.3|39556.8|39516.8|39548.3|39508.3|0
1745460600000|2025-04-24 02:10:00|39551.3|39511.3|39554.3|39514.3|39560.3|39520.3|39542.8|39502.8|0
1745460900000|2025-04-24 02:15:00|39554.8|39514.8|39549.3|39509.3|39565.3|39525.3|39527.8|39487.8|0
1745461200000|2025-04-24 02:20:00|39547.3|39507.3|39566.8|39526.8|39570.8|39530.8|39546.8|39506.8|0
1745461500000|2025-04-24 02:25:00|39567.3|39527.3|39570.3|39530.3|39571.3|39531.3|39561.8|39521.8|0
1745461800000|2025-04-24 02:30:00|39570.8|39530.8|39532.8|39492.8|39573.3|39533.3|39531.8|39491.8|0
1745462100000|2025-04-24 02:35:00|39534.3|39494.3|39521.3|39481.3|39534.8|39494.8|39516.3|39476.3|0
1745462400000|2025-04-24 02:40:00|39521.8|39481.8|39516.3|39476.3|39529.8|39489.8|39515.8|39475.8|0
1745462700000|2025-04-24 02:45:00|39515.3|39475.3|39500.3|39460.3|39516.3|39476.3|39499.8|39459.8|0
1745463000000|2025-04-24 02:50:00|39499.8|39459.8|39502.3|39462.3|39506.8|39466.8|39491.8|39451.8|0
1745463300000|2025-04-24 02:55:00|39500.8|39460.8|39496.8|39456.8|39505.3|39465.3|39492.3|39452.3|0
1745463600000|2025-04-24 03:00:00|39493.3|39453.3|39491.8|39451.8|39505.3|39465.3|39487.3|39447.3|0
1745463900000|2025-04-24 03:05:00|39491.3|39451.3|39501.3|39461.3|39502.3|39462.3|39484.3|39444.3|0
1745464200000|2025-04-24 03:10:00|39500.8|39460.8|39490.8|39450.8|39502.8|39462.8|39483.3|39443.3|0
1745464500000|2025-04-24 03:15:00|39491.3|39451.3|39491.8|39451.8|39500.3|39460.3|39488.3|39448.3|0
1745464800000|2025-04-24 03:20:00|39493.3|39453.3|39482.3|39442.3|39495.3|39455.3|39478.3|39438.3|0
1745465100000|2025-04-24 03:25:00|39481.8|39441.8|39490.3|39450.3|39492.8|39452.8|39480.3|39440.3|0
1745465400000|2025-04-24 03:30:00|39489.8|39449.8|39487.7|39447.7|39495.2|39455.2|39487.3|39447.3|0
1745465700000|2025-04-24 03:35:00|39488.2|39448.2|39508.2|39468.2|39520.7|39480.7|39481.2|39441.2|0
1745466000000|2025-04-24 03:40:00|39508.7|39468.7|39517.7|39477.7|39520.2|39480.2|39503.7|39463.7|0
1745466300000|2025-04-24 03:45:00|39517.2|39477.2|39516.7|39476.7|39521.7|39481.7|39514.2|39474.2|0
1745466600000|2025-04-24 03:50:00|39517.2|39477.2|39515.7|39475.7|39519.2|39479.2|39507.7|39467.7|0
1745466900000|2025-04-24 03:55:00|39517.2|39477.2|39513.2|39473.2|39521.2|39481.2|39512.2|39472.2|0
1745467200000|2025-04-24 04:00:00|39512.7|39472.7|39516.2|39476.2|39524.2|39484.2|39502.7|39462.7|0
1745467500000|2025-04-24 04:05:00|39516.7|39476.7|39502.2|39462.2|39518.2|39478.2|39500.2|39460.2|0
1745467800000|2025-04-24 04:10:00|39501.7|39461.7|39489.7|39449.7|39501.7|39461.7|39484.2|39444.2|0
1745468100000|2025-04-24 04:15:00|39489.2|39449.2|39481.7|39441.7|39492.2|39452.2|39469.7|39429.7|0
1745468400000|2025-04-24 04:20:00|39483.2|39443.2|39492.2|39452.2|39503.2|39463.2|39481.2|39441.2|0
1745468700000|2025-04-24 04:25:00|39494.2|39454.2|39488.2|39448.2|39501.7|39461.7|39486.2|39446.2|0
1745469000000|2025-04-24 04:30:00|39487.7|39447.7|39490.7|39450.7|39495.2|39455.2|39468.2|39428.2|0
1745469300000|2025-04-24 04:35:00|39491.7|39451.7|39504.7|39464.7|39507.2|39467.2|39490.2|39450.2|0
1745469600000|2025-04-24 04:40:00|39505.2|39465.2|39533.2|39493.2|39535.2|39495.2|39504.7|39464.7|0
1745469900000|2025-04-24 04:45:00|39533.7|39493.7|39526.7|39486.7|39538.2|39498.2|39525.2|39485.2|0
1745470200000|2025-04-24 04:50:00|39526.2|39486.2|39516.2|39476.2|39528.2|39488.2|39515.2|39475.2|0
1745470500000|2025-04-24 04:55:00|39516.7|39476.7|39516.7|39476.7|39518.2|39478.2|39513.7|39473.7|0
1745470800000|2025-04-24 05:00:00|39517.7|39477.7|39518.7|39478.7|39523.2|39483.2|39504.2|39464.2|0
1745471100000|2025-04-24 05:05:00|39518.2|39478.2|39522.2|39482.2|39543.7|39503.7|39512.7|39472.7|0
1745471400000|2025-04-24 05:10:00|39521.7|39481.7|39515.2|39475.2|39528.2|39488.2|39513.2|39473.2|0
1745471700000|2025-04-24 05:15:00|39515.7|39475.7|39496.2|39456.2|39524.2|39484.2|39493.2|39453.2|0
1745472000000|2025-04-24 05:20:00|39498.7|39458.7|39481.2|39441.2|39498.7|39458.7|39476.7|39436.7|0
1745472300000|2025-04-24 05:25:00|39480.7|39440.7|39475.7|39435.7|39484.7|39444.7|39472.7|39432.7|0
1745472600000|2025-04-24 05:30:00|39472.7|39432.7|39487.7|39447.7|39490.7|39450.7|39468.2|39428.2|0
1745472900000|2025-04-24 05:35:00|39487.2|39447.2|39503.2|39463.2|39504.2|39464.2|39485.2|39445.2|0
1745473200000|2025-04-24 05:40:00|39502.7|39462.7|39484.7|39444.7|39504.2|39464.2|39473.2|39433.2|0
1745473500000|2025-04-24 05:45:00|39485.2|39445.2|39495.2|39455.2|39505.2|39465.2|39484.7|39444.7|0
1745473800000|2025-04-24 05:50:00|39494.7|39454.7|39449.2|39409.2|39494.7|39454.7|39439.2|39399.2|0
1745474100000|2025-04-24 05:55:00|39449.7|39409.7|39423.2|39383.2|39449.7|39409.7|39365.2|39325.2|0
1745474400000|2025-04-24 06:00:00|39421.2|39381.2|39414.2|39374.2|39438.2|39398.2|39413.2|39373.2|0
1745474700000|2025-04-24 06:05:00|39413.2|39373.2|39432.2|39392.2|39436.2|39396.2|39396.7|39356.7|0
1745475000000|2025-04-24 06:10:00|39429.7|39389.7|39435.7|39395.7|39451.7|39411.7|39403.2|39363.2|0
1745475300000|2025-04-24 06:15:00|39436.2|39396.2|39455.7|39415.7|39459.2|39419.2|39433.2|39393.2|0
1745475600000|2025-04-24 06:20:00|39455.2|39415.2|39478.2|39438.2|39483.7|39443.7|39450.7|39410.7|0
1745475900000|2025-04-24 06:25:00|39478.7|39438.7|39513.7|39473.7|39519.2|39479.2|39478.7|39438.7|0
1745476200000|2025-04-24 06:30:00|39514.2|39474.2|39478.2|39438.2|39521.7|39481.7|39476.2|39436.2|0
1745476500000|2025-04-24 06:35:00|39478.7|39438.7|39471.7|39431.7|39479.7|39439.7|39459.2|39419.2|0
1745476800000|2025-04-24 06:40:00|39469.7|39429.7|39460.2|39420.2|39470.2|39430.2|39452.2|39412.2|0
1745477100000|2025-04-24 06:45:00|39459.2|39419.2|39468.2|39428.2|39473.2|39433.2|39456.2|39416.2|0
1745477400000|2025-04-24 06:50:00|39469.7|39429.7|39460.2|39420.2|39476.2|39436.2|39451.7|39411.7|0
1745477700000|2025-04-24 06:55:00|39459.7|39419.7|39484.2|39444.2|39484.2|39444.2|39459.2|39419.2|0
1745478000000|2025-04-24 07:00:00|39489.2|39449.2|39455.7|39415.7|39497.7|39457.7|39443.7|39403.7|0
1745478300000|2025-04-24 07:05:00|39455.2|39415.2|39462.7|39422.7|39475.2|39435.2|39395.7|39355.7|0
1745478600000|2025-04-24 07:10:00|39465.7|39425.7|39491.2|39451.2|39501.7|39461.7|39461.7|39421.7|0
1745478900000|2025-04-24 07:15:00|39490.2|39450.2|39491.7|39451.7|39499.2|39459.2|39464.2|39424.2|0
1745479200000|2025-04-24 07:20:00|39490.2|39450.2|39446.7|39406.7|39494.7|39454.7|39437.2|39397.2|0
1745479500000|2025-04-24 07:25:00|39441.2|39401.2|39434.2|39394.2|39455.2|39415.2|39411.2|39371.2|0
1745479800000|2025-04-24 07:30:00|39433.2|39393.2|39413.2|39373.2|39435.2|39395.2|39383.2|39343.2|0
1745480100000|2025-04-24 07:35:00|39414.7|39374.7|39416.2|39376.2|39429.2|39389.2|39404.2|39364.2|0
1745480400000|2025-04-24 07:40:00|39411.7|39371.7|39401.2|39361.2|39419.7|39379.7|39387.7|39347.7|0
1745480700000|2025-04-24 07:45:00|39399.7|39359.7|39395.2|39355.2|39427.2|39387.2|39377.7|39337.7|0
1745481000000|2025-04-24 07:50:00|39398.2|39358.2|39388.2|39348.2|39411.2|39371.2|39367.2|39327.2|0
1745481300000|2025-04-24 07:55:00|39389.7|39349.7|39388.2|39348.2|39403.2|39363.2|39385.7|39345.7|0
1745481600000|2025-04-24 08:00:00|39389.7|39349.7|39396.7|39356.7|39406.7|39366.7|39375.2|39335.2|0
1745481900000|2025-04-24 08:05:00|39396.2|39356.2|39368.7|39328.7|39399.7|39359.7|39363.2|39323.2|0
1745482200000|2025-04-24 08:10:00|39366.2|39326.2|39380.7|39340.7|39393.2|39353.2|39362.2|39322.2|0
1745482500000|2025-04-24 08:15:00|39380.2|39340.2|39365.2|39325.2|39388.2|39348.2|39365.2|39325.2|0
1745482800000|2025-04-24 08:20:00|39363.7|39323.7|39366.7|39326.7|39391.2|39351.2|39353.7|39313.7|0
1745483100000|2025-04-24 08:25:00|39367.2|39327.2|39326.7|39286.7|39368.2|39328.2|39323.7|39283.7|0
1745483400000|2025-04-24 08:30:00|39329.7|39289.7|39331.7|39291.7|39336.7|39296.7|39319.2|39279.2|0
1745483700000|2025-04-24 08:35:00|39333.2|39293.2|39314.2|39274.2|39333.7|39293.7|39301.2|39261.2|0
1745484000000|2025-04-24 08:40:00|39315.2|39275.2|39289.2|39249.2|39315.2|39275.2|39272.2|39232.2|0
1745484300000|2025-04-24 08:45:00|39290.2|39250.2|39274.2|39234.2|39295.2|39255.2|39258.7|39218.7|0
1745484600000|2025-04-24 08:50:00|39277.7|39237.7|39291.2|39251.2|39292.7|39252.7|39261.7|39221.7|0
1745484900000|2025-04-24 08:55:00|39290.7|39250.7|39332.2|39292.2|39338.7|39298.7|39286.7|39246.7|0
1745485200000|2025-04-24 09:00:00|39332.7|39292.7|39349.7|39309.7|39350.7|39310.7|39321.7|39281.7|0
1745485500000|2025-04-24 09:05:00|39349.2|39309.2|39335.2|39295.2|39350.2|39310.2|39332.2|39292.2|0
1745485800000|2025-04-24 09:10:00|39334.2|39294.2|39354.2|39314.2|39356.7|39316.7|39333.2|39293.2|0
1745486100000|2025-04-24 09:15:00|39354.7|39314.7|39360.7|39320.7|39374.2|39334.2|39351.2|39311.2|0
1745486400000|2025-04-24 09:20:00|39360.2|39320.2|39369.2|39329.2|39372.2|39332.2|39349.7|39309.7|0
1745486700000|2025-04-24 09:25:00|39368.7|39328.7|39362.2|39322.2|39372.2|39332.2|39358.2|39318.2|0
1745487000000|2025-04-24 09:30:00|39361.7|39321.7|39373.7|39333.7|39375.2|39335.2|39360.2|39320.2|0
1745487300000|2025-04-24 09:35:00|39374.7|39334.7|39369.7|39329.7|39378.7|39338.7|39361.2|39321.2|0
1745487600000|2025-04-24 09:40:00|39361.2|39321.2|39397.2|39357.2|39399.2|39359.2|39358.7|39318.7|0
1745487900000|2025-04-24 09:45:00|39396.7|39356.7|39393.7|39353.7|39413.2|39373.2|39386.7|39346.7|0
1745488200000|2025-04-24 09:50:00|39394.7|39354.7|39373.2|39333.2|39396.2|39356.2|39371.2|39331.2|0
1745488500000|2025-04-24 09:55:00|39372.7|39332.7|39382.7|39342.7|39383.7|39343.7|39372.2|39332.2|0
1745488800000|2025-04-24 10:00:00|39383.7|39343.7|39399.2|39359.2|39423.7|39383.7|39383.7|39343.7|0
1745489100000|2025-04-24 10:05:00|39399.7|39359.7|39425.2|39385.2|39440.7|39400.7|39393.7|39353.7|0
1745489400000|2025-04-24 10:10:00|39424.2|39384.2|39419.7|39379.7|39426.7|39386.7|39407.7|39367.7|0
1745489700000|2025-04-24 10:15:00|39418.2|39378.2|39399.2|39359.2|39424.2|39384.2|39398.2|39358.2|0
1745490000000|2025-04-24 10:20:00|39398.7|39358.7|39387.2|39347.2|39419.2|39379.2|39384.7|39344.7|0
1745490300000|2025-04-24 10:25:00|39387.7|39347.7|39423.7|39383.7|39423.7|39383.7|39386.7|39346.7|0
1745490600000|2025-04-24 10:30:00|39425.7|39385.7|39454.7|39414.7|39461.2|39421.2|39415.7|39375.7|0
1745490900000|2025-04-24 10:35:00|39454.2|39414.2|39458.2|39418.2|39459.7|39419.7|39439.2|39399.2|0
1745491200000|2025-04-24 10:40:00|39461.2|39421.2|39495.2|39455.2|39495.2|39455.2|39458.7|39418.7|0
1745491500000|2025-04-24 10:45:00|39494.2|39454.2|39513.7|39473.7|39532.2|39492.2|39486.2|39446.2|0
1745491800000|2025-04-24 10:50:00|39512.2|39472.2|39558.2|39518.2|39572.2|39532.2|39504.2|39464.2|0
1745492100000|2025-04-24 10:55:00|39557.7|39517.7|39556.2|39516.2|39582.2|39542.2|39545.2|39505.2|0
1745492400000|2025-04-24 11:00:00|39552.7|39512.7|39525.2|39485.2|39552.7|39512.7|39487.7|39447.7|0
1745492700000|2025-04-24 11:05:00|39517.7|39477.7|39499.2|39459.2|39528.7|39488.7|39499.2|39459.2|0
1745493000000|2025-04-24 11:10:00|39498.7|39458.7|39487.2|39447.2|39516.7|39476.7|39487.2|39447.2|0
1745493300000|2025-04-24 11:15:00|39487.7|39447.7|39463.2|39423.2|39494.7|39454.7|39457.7|39417.7|0
1745493600000|2025-04-24 11:20:00|39462.7|39422.7|39460.7|39420.7|39474.2|39434.2|39447.7|39407.7|0
1745493900000|2025-04-24 11:25:00|39461.2|39421.2|39462.2|39422.2|39484.2|39444.2|39451.2|39411.2|0
1745494200000|2025-04-24 11:30:00|39463.2|39423.2|39435.7|39395.7|39463.2|39423.2|39435.2|39395.2|0
1745494500000|2025-04-24 11:35:00|39437.2|39397.2|39415.2|39375.2|39511.2|39471.2|39398.2|39358.2|0
1745494800000|2025-04-24 11:40:00|39414.7|39374.7|39401.7|39361.7|39420.7|39380.7|39385.2|39345.2|0
1745495100000|2025-04-24 11:45:00|39402.7|39362.7|39403.2|39363.2|39425.7|39385.7|39391.7|39351.7|0
1745495400000|2025-04-24 11:50:00|39402.7|39362.7|39418.2|39378.2|39424.7|39384.7|39399.2|39359.2|0
1745495700000|2025-04-24 11:55:00|39417.2|39377.2|39427.2|39387.2|39431.7|39391.7|39405.2|39365.2|0
1745496000000|2025-04-24 12:00:00|39428.2|39388.2|39440.7|39400.7|39452.7|39412.7|39420.7|39380.7|0
1745496300000|2025-04-24 12:05:00|39438.7|39398.7|39443.2|39403.2|39447.2|39407.2|39427.7|39387.7|0
1745496600000|2025-04-24 12:10:00|39445.7|39405.7|39450.7|39410.7|39451.7|39411.7|39440.7|39400.7|0
1745496900000|2025-04-24 12:15:00|39450.2|39410.2|39458.2|39418.2|39468.2|39428.2|39445.7|39405.7|0
1745497200000|2025-04-24 12:20:00|39463.7|39423.7|39409.7|39369.7|39466.7|39426.7|39408.2|39368.2|0
1745497500000|2025-04-24 12:25:00|39406.7|39366.7|39421.7|39381.7|39435.7|39395.7|39398.7|39358.7|0
1745497800000|2025-04-24 12:30:00|39422.7|39382.7|39458.7|39418.7|39480.2|39440.2|39411.2|39371.2|0
1745498100000|2025-04-24 12:35:00|39459.2|39419.2|39512.7|39472.7|39513.2|39473.2|39451.2|39411.2|0
1745498400000|2025-04-24 12:40:00|39516.7|39476.7|39530.7|39490.7|39534.7|39494.7|39502.2|39462.2|0
1745498700000|2025-04-24 12:45:00|39531.2|39491.2|39518.2|39478.2|39533.7|39493.7|39480.2|39440.2|0
1745499000000|2025-04-24 12:50:00|39515.2|39475.2|39487.7|39447.7|39522.7|39482.7|39487.7|39447.7|0
1745499300000|2025-04-24 12:55:00|39488.2|39448.2|39515.7|39475.7|39518.7|39478.7|39480.7|39440.7|0
1745499600000|2025-04-24 13:00:00|39512.2|39472.2|39521.7|39481.7|39533.2|39493.2|39504.7|39464.7|0
1745499900000|2025-04-24 13:05:00|39521.2|39481.2|39510.2|39470.2|39535.7|39495.7|39501.7|39461.7|0
1745500200000|2025-04-24 13:10:00|39510.7|39470.7|39523.2|39483.2|39532.2|39492.2|39509.7|39469.7|0
1745500500000|2025-04-24 13:15:00|39524.7|39484.7|39543.2|39503.2|39545.2|39505.2|39519.2|39479.2|0
1745500800000|2025-04-24 13:20:00|39543.7|39503.7|39559.7|39519.7|39559.7|39519.7|39529.2|39489.2|0
1745501100000|2025-04-24 13:25:00|39560.2|39520.2|39557.2|39517.2|39575.2|39535.2|39531.2|39491.2|0
1745501400000|2025-04-24 13:30:00|39556.2|39516.2|39428.7|39388.7|39571.2|39531.2|39394.2|39354.2|0
1745501700000|2025-04-24 13:35:00|39423.7|39383.7|39474.7|39434.7|39478.7|39438.7|39398.2|39358.2|0
1745502000000|2025-04-24 13:40:00|39480.2|39440.2|39518.2|39478.2|39533.2|39493.2|39476.2|39436.2|0
1745502300000|2025-04-24 13:45:00|39519.2|39479.2|39547.2|39507.2|39576.7|39536.7|39504.2|39464.2|0
1745502600000|2025-04-24 13:50:00|39548.7|39508.7|39615.2|39575.2|39619.2|39579.2|39532.7|39492.7|0
1745502900000|2025-04-24 13:55:00|39613.2|39573.2|39642.3|39602.3|39651.3|39611.3|39593.8|39553.8|0
1745503200000|2025-04-24 14:00:00|39639.8|39599.8|39648.3|39608.3|39675.8|39635.8|39599.3|39559.3|0
1745503500000|2025-04-24 14:05:00|39651.3|39611.3|39682.3|39642.3|39691.3|39651.3|39638.3|39598.3|0
1745503800000|2025-04-24 14:10:00|39681.3|39641.3|39679.3|39639.3|39697.8|39657.8|39645.8|39605.8|0
1745504100000|2025-04-24 14:15:00|39680.3|39640.3|39729.8|39689.8|39732.3|39692.3|39651.3|39611.3|0
1745504400000|2025-04-24 14:20:00|39729.3|39689.3|39794.8|39754.8|39804.3|39764.3|39727.8|39687.8|0
1745504700000|2025-04-24 14:25:00|39798.3|39758.3|39838.8|39798.8|39851.3|39811.3|39778.8|39738.8|0
1745505000000|2025-04-24 14:30:00|39837.3|39797.3|39890.3|39850.3|39894.8|39854.8|39820.8|39780.8|0
1745505300000|2025-04-24 14:35:00|39892.3|39852.3|39903.8|39863.8|39926.8|39886.8|39879.3|39839.3|0
1745505600000|2025-04-24 14:40:00|39901.3|39861.3|39858.8|39818.8|39919.3|39879.3|39841.3|39801.3|0
1745505900000|2025-04-24 14:45:00|39864.8|39824.8|39851.3|39811.3|39872.3|39832.3|39795.8|39755.8|0
1745506200000|2025-04-24 14:50:00|39849.8|39809.8|39867.3|39827.3|39873.8|39833.8|39806.3|39766.3|0
1745506500000|2025-04-24 14:55:00|39869.8|39829.8|39878.8|39838.8|39895.8|39855.8|39857.3|39817.3|0
1745506800000|2025-04-24 15:00:00|39878.3|39838.3|39891.8|39851.8|39895.8|39855.8|39847.3|39807.3|0
1745507100000|2025-04-24 15:05:00|39892.3|39852.3|39880.8|39840.8|39906.8|39866.8|39871.3|39831.3|0
1745507400000|2025-04-24 15:10:00|39882.3|39842.3|39915.3|39875.3|39940.8|39900.8|39866.8|39826.8|0
1745507700000|2025-04-24 15:15:00|39917.8|39877.8|39884.8|39844.8|39934.3|39894.3|39883.8|39843.8|0
1745508000000|2025-04-24 15:20:00|39887.3|39847.3|39875.3|39835.3|39914.8|39874.8|39862.3|39822.3|0
1745508300000|2025-04-24 15:25:00|39876.8|39836.8|39845.8|39805.8|39889.8|39849.8|39825.3|39785.3|0
1745508600000|2025-04-24 15:30:00|39852.3|39812.3|39879.8|39839.8|39879.8|39839.8|39810.8|39770.8|0
1745508900000|2025-04-24 15:35:00|39877.3|39837.3|39872.8|39832.8|39891.3|39851.3|39855.8|39815.8|0
1745509200000|2025-04-24 15:40:00|39871.3|39831.3|39856.3|39816.3|39904.3|39864.3|39853.3|39813.3|0
1745509500000|2025-04-24 15:45:00|39854.3|39814.3|39885.8|39845.8|39903.3|39863.3|39843.3|39803.3|0
1745509800000|2025-04-24 15:50:00|39884.8|39844.8|39933.8|39893.8|39946.3|39906.3|39864.8|39824.8|0
1745510100000|2025-04-24 15:55:00|39932.8|39892.8|39878.3|39838.3|39946.3|39906.3|39858.8|39818.8|0
1745510400000|2025-04-24 16:00:00|39884.3|39844.3|39888.8|39848.8|39904.3|39864.3|39853.8|39813.8|0
1745510700000|2025-04-24 16:05:00|39890.3|39850.3|39870.3|39830.3|39894.3|39854.3|39858.3|39818.3|0
1745511000000|2025-04-24 16:10:00|39868.8|39828.8|39945.8|39905.8|39951.8|39911.8|39868.8|39828.8|0
1745511300000|2025-04-24 16:15:00|39942.3|39902.3|39978.3|39938.3|40003.8|39963.8|39936.8|39896.8|0
1745511600000|2025-04-24 16:20:00|39979.8|39939.8|39957.8|39917.8|40000.3|39960.3|39957.8|39917.8|0
1745511900000|2025-04-24 16:25:00|39959.3|39919.3|39998.3|39958.3|40033.8|39993.8|39944.3|39904.3|0
1745512200000|2025-04-24 16:30:00|39997.3|39957.3|40034.8|39994.8|40054.3|40014.3|39980.8|39940.8|0
1745512500000|2025-04-24 16:35:00|40030.8|39990.8|40033.8|39993.8|40050.3|40010.3|40023.3|39983.3|0
1745512800000|2025-04-24 16:40:00|40032.8|39992.8|40034.3|39994.3|40052.8|40012.8|40007.8|39967.8|0
1745513100000|2025-04-24 16:45:00|40035.3|39995.3|40029.3|39989.3|40042.8|40002.8|39998.8|39958.8|0
1745513400000|2025-04-24 16:50:00|40029.8|39989.8|40042.3|40002.3|40047.3|40007.3|40013.8|39973.8|0
1745513700000|2025-04-24 16:55:00|40045.3|40005.3|40064.8|40024.8|40103.8|40063.8|40037.3|39997.3|0
1745514000000|2025-04-24 17:00:00|40066.3|40026.3|40043.8|40003.8|40068.3|40028.3|40027.8|39987.8|0
1745514300000|2025-04-24 17:05:00|40043.3|40003.3|40006.8|39966.8|40053.8|40013.8|40003.8|39963.8|0
1745514600000|2025-04-24 17:10:00|40008.3|39968.3|40028.8|39988.8|40033.8|39993.8|40004.8|39964.8|0
1745514900000|2025-04-24 17:15:00|40029.3|39989.3|39974.3|39934.3|40032.8|39992.8|39960.3|39920.3|0
1745515200000|2025-04-24 17:20:00|39972.2|39932.2|40003.2|39963.2|40011.2|39971.2|39961.7|39921.7|0
1745515500000|2025-04-24 17:25:00|40009.2|39969.2|40011.2|39971.2|40033.2|39993.2|40006.7|39966.7|0
1745515800000|2025-04-24 17:30:00|40009.2|39969.2|40008.2|39968.2|40055.2|40015.2|40004.2|39964.2|0
1745516100000|2025-04-24 17:35:00|40009.2|39969.2|40026.2|39986.2|40041.2|40001.2|39995.2|39955.2|0
1745516400000|2025-04-24 17:40:00|40028.7|39988.7|40001.2|39961.2|40038.2|39998.2|39988.7|39948.7|0
1745516700000|2025-04-24 17:45:00|40002.2|39962.2|40014.2|39974.2|40017.2|39977.2|39977.2|39937.2|0
1745517000000|2025-04-24 17:50:00|40015|39975|40037|39997|40042|40002|39997|39957|0
1745517300000|2025-04-24 17:55:00|40037.5|39997.5|40015|39975|40037.5|39997.5|40002|39962|0
1745517600000|2025-04-24 18:00:00|40013.4|39973.4|40033.9|39993.9|40053.9|40013.9|40005.9|39965.9|0
1745517900000|2025-04-24 18:05:00|40035.4|39995.4|40035.4|39995.4|40073.4|40033.4|40025.9|39985.9|0
1745518200000|2025-04-24 18:10:00|40032.5|39992.5|40020.5|39980.5|40039.5|39999.5|40007.5|39967.5|0
1745518500000|2025-04-24 18:15:00|40021.5|39981.5|40011|39971|40036|39996|39982.5|39942.5|0
1745518800000|2025-04-24 18:20:00|40010.5|39970.5|40010|39970|40017|39977|39978.5|39938.5|0
1745519100000|2025-04-24 18:25:00|40011|39971|40025|39985|40030.5|39990.5|40009|39969|0
1745519400000|2025-04-24 18:30:00|40021.6|39981.6|40066.1|40026.1|40070.1|40030.1|40019.1|39979.1|0
1745519700000|2025-04-24 18:35:00|40064.6|40024.6|40093.6|40053.6|40097.1|40057.1|40063.1|40023.1|0
1745520000000|2025-04-24 18:40:00|40094.3|40054.3|40095.3|40055.3|40108.8|40068.8|40083.8|40043.8|0
1745520300000|2025-04-24 18:45:00|40098.3|40058.3|40098.3|40058.3|40105.3|40065.3|40085.8|40045.8|0
1745520600000|2025-04-24 18:50:00|40099.2|40059.2|40105.2|40065.2|40130.7|40090.7|40098.2|40058.2|0
1745520900000|2025-04-24 18:55:00|40105.7|40065.7|40082.2|40042.2|40106.2|40066.2|40079.7|40039.7|0
1745521200000|2025-04-24 19:00:00|40081.5|40041.5|40029|39989|40081.5|40041.5|40023|39983|0
1745521500000|2025-04-24 19:05:00|40029.5|39989.5|40032|39992|40051|40011|40024.5|39984.5|0
1745521800000|2025-04-24 19:10:00|40032.1|39992.1|40004.6|39964.6|40038.1|39998.1|39970.6|39930.6|0
1745522100000|2025-04-24 19:15:00|40005.6|39965.6|40048.6|40008.6|40060.6|40020.6|40001.6|39961.6|0
1745522400000|2025-04-24 19:20:00|40049.7|40009.7|40043.7|40003.7|40085.7|40045.7|40038.2|39998.2|0
1745522700000|2025-04-24 19:25:00|40044.7|40004.7|40023.7|39983.7|40073.7|40033.7|40022.7|39982.7|0
1745523000000|2025-04-24 19:30:00|40022.3|39982.3|40040.3|40000.3|40058.3|40018.3|40017.8|39977.8|0
1745523300000|2025-04-24 19:35:00|40029.8|39989.8|40111.8|40071.8|40122.3|40082.3|40009.3|39969.3|0
1745523600000|2025-04-24 19:40:00|40108.9|40068.9|40129.4|40089.4|40144.4|40104.4|40105.9|40065.9|0
1745523900000|2025-04-24 19:45:00|40129.9|40089.9|40167.4|40127.4|40176.4|40136.4|40119.4|40079.4|0
1745524200000|2025-04-24 19:50:00|40170.4|40130.4|40156.7|40116.7|40170.7|40130.7|40099.7|40059.7|0
1745524500000|2025-04-24 19:55:00|40155.2|40115.2|40107.2|40067.2|40155.2|40115.2|40104.2|40064.2|0
1745524800000|2025-04-24 20:00:00|40108.2|40068.2|40113.2|40073.2|40253.2|40213.2|40086.2|40046.2|0
1745525100000|2025-04-24 20:05:00|40112.2|40072.2|40113.2|40073.2|40131.2|40091.2|40103.2|40063.2|0
1745525400000|2025-04-24 20:10:00|40110.2|40070.2|40116.2|40076.2|40134.2|40094.2|40096.2|40056.2|0
1745525700000|2025-04-24 20:15:00|40118.2|40078.2|40117.2|40077.2|40118.2|40078.2|40093.2|40053.2|0
1745526000000|2025-04-24 20:20:00|40114.2|40074.2|40114.2|40074.2|40129.2|40089.2|40108.2|40068.2|0
1745526300000|2025-04-24 20:25:00|40115.2|40075.2|40098.2|40058.2|40129.2|40089.2|40093.2|40053.2|0
1745526600000|2025-04-24 20:30:00|40102.2|40062.2|40095.2|40055.2|40102.2|40062.2|40079.2|40039.2|0
1745526900000|2025-04-24 20:35:00|40093.2|40053.2|40111.2|40071.2|40112.2|40072.2|40089.2|40049.2|0
1745527200000|2025-04-24 20:40:00|40113.2|40073.2|40105.2|40065.2|40120.2|40080.2|40103.2|40063.2|0
1745527500000|2025-04-24 20:45:00|40107.2|40067.2|40097.2|40057.2|40112.2|40072.2|40097.2|40057.2|0
1745527800000|2025-04-24 20:50:00|40098.2|40058.2|40111.2|40071.2|40118.2|40078.2|40096.2|40056.2|0
1745528100000|2025-04-24 20:55:00|40110.2|40070.2|40103.6|40063.6|40117.2|40077.2|40093.2|40053.2|0
1745528400000|2025-04-24 21:00:00|40101.1|40061.1|40115|40075|40115.7|40075.7|40093.9|40053.9|0
1745528700000|2025-04-24 21:05:00|40115.5|40075.5|40144.3|40104.3|40160.2|40120.2|40113.6|40073.6|0
1745529000000|2025-04-24 21:10:00|40149.9|40109.9|40148.5|40108.5|40160.6|40120.6|40140.8|40100.8|0
1745529300000|2025-04-24 21:15:00|40147.1|40107.1|40152.4|40112.4|40152.4|40112.4|40145.5|40105.5|0
1745529600000|2025-04-24 21:20:00|40149.6|40109.6|40144.7|40104.7|40149.7|40109.7|40143.1|40103.1|0
1745529900000|2025-04-24 21:25:00|40147.7|40107.7|40147.8|40107.8|40148.4|40108.4|40144.2|40104.2|0
1745530200000|2025-04-24 21:30:00|40148|40108|40148.6|40108.6|40152.7|40112.7|40146.3|40106.3|0
1745530500000|2025-04-24 21:35:00|40148.3|40108.3|40152.7|40112.7|40155.1|40115.1|40147.8|40107.8|0
1745530800000|2025-04-24 21:40:00|40154.6|40114.6|40157|40117|40158.9|40118.9|40153.7|40113.7|0
1745531100000|2025-04-24 21:45:00|40156.8|40116.8|40158.8|40118.8|40165.8|40125.8|40155.7|40115.7|0
1745531400000|2025-04-24 21:50:00|40160|40120|40166.4|40126.4|40166.6|40126.6|40158.8|40118.8|0
1745531700000|2025-04-24 21:55:00|40166.6|40126.6|40169.7|40129.7|40175|40135|40165.8|40125.8|0
1745532000000|2025-04-24 22:00:00|40131.5|40091.5|40081|40041|40149|40109|40072.5|40032.5|0
1745532300000|2025-04-24 22:05:00|40080|40040|40083.5|40043.5|40097.5|40057.5|40074|40034|0
1745532600000|2025-04-24 22:10:00|40084|40044|40097.5|40057.5|40097.5|40057.5|40066.5|40026.5|0
1745532900000|2025-04-24 22:15:00|40099|40059|40120|40080|40128.5|40088.5|40098.5|40058.5|0
1745533200000|2025-04-24 22:20:00|40118.5|40078.5|40130|40090|40132.5|40092.5|40118|40078|0
1745533500000|2025-04-24 22:25:00|40130.5|40090.5|40134|40094|40138.5|40098.5|40125|40085|0
1745533800000|2025-04-24 22:30:00|40137.5|40097.5|40124|40084|40139.5|40099.5|40101.5|40061.5|0
1745534100000|2025-04-24 22:35:00|40123|40083|40156.5|40116.5|40159.5|40119.5|40119|40079|0
1745534400000|2025-04-24 22:40:00|40157|40117|40165|40125|40170|40130|40156.5|40116.5|0
1745534700000|2025-04-24 22:45:00|40164.5|40124.5|40165|40125|40167.5|40127.5|40160.5|40120.5|0
1745535000000|2025-04-24 22:50:00|40164.5|40124.5|40142|40102|40164.5|40124.5|40140.5|40100.5|0
1745535300000|2025-04-24 22:55:00|40141|40101|40139.5|40099.5|40143|40103|40128|40088|0
1745535600000|2025-04-24 23:00:00|40136.5|40096.5|40131|40091|40145.5|40105.5|40127|40087|0
1745535900000|2025-04-24 23:05:00|40130.5|40090.5|40134.5|40094.5|40136|40096|40130|40090|0
1745536200000|2025-04-24 23:10:00|40134|40094|40136|40096|40140.5|40100.5|40132.5|40092.5|0
1745536500000|2025-04-24 23:15:00|40135.5|40095.5|40123.5|40083.5|40135.5|40095.5|40119|40079|0
1745536800000|2025-04-24 23:20:00|40122.5|40082.5|40121.5|40081.5|40139.5|40099.5|40112|40072|0
1745537100000|2025-04-24 23:25:00|40124|40084|40120|40080|40143.5|40103.5|40120|40080|0
1745537400000|2025-04-24 23:30:00|40121.5|40081.5|40124|40084|40134|40094|40121|40081|0
1745537700000|2025-04-24 23:35:00|40123.5|40083.5|40108|40068|40123.5|40083.5|40101|40061|0
1745538000000|2025-04-24 23:40:00|40107.5|40067.5|40121|40081|40123.5|40083.5|40103.5|40063.5|0
1745538300000|2025-04-24 23:45:00|40122.5|40082.5|40106.5|40066.5|40125|40085|40105.5|40065.5|0
1745538600000|2025-04-24 23:50:00|40106|40066|40092.5|40052.5|40106|40066|40090.5|40050.5|0
1745538900000|2025-04-24 23:55:00|40092|40052|40095.8|40055.8|40100.8|40060.8|40091.5|40051.5|0
1745539200000|2025-04-25 00:00:00|40095.3|40055.3|40096.8|40056.8|40107.3|40067.3|40084.8|40044.8|0
1745539500000|2025-04-25 00:05:00|40096.3|40056.3|40103.3|40063.3|40122.8|40082.8|40096.3|40056.3|0
1745539800000|2025-04-25 00:10:00|40103.8|40063.8|40090.8|40050.8|40105.8|40065.8|40078.8|40038.8|0
1745540100000|2025-04-25 00:15:00|40091.8|40051.8|40103.8|40063.8|40105.3|40065.3|40084.8|40044.8|0
1745540400000|2025-04-25 00:20:00|40104.3|40064.3|40116.3|40076.3|40117.8|40077.8|40103.3|40063.3|0
1745540700000|2025-04-25 00:25:00|40115.8|40075.8|40130.8|40090.8|40136.3|40096.3|40113.8|40073.8|0
1745541000000|2025-04-25 00:30:00|40129.3|40089.3|40139.3|40099.3|40140.8|40100.8|40124.3|40084.3|0
1745541300000|2025-04-25 00:35:00|40139.8|40099.8|40133.3|40093.3|40143.8|40103.8|40130.8|40090.8|0
1745541600000|2025-04-25 00:40:00|40132.8|40092.8|40140.3|40100.3|40145.3|40105.3|40131.8|40091.8|0
1745541900000|2025-04-25 00:45:00|40139.3|40099.3|40150.3|40110.3|40150.3|40110.3|40126.3|40086.3|0
1745542200000|2025-04-25 00:50:00|40149.8|40109.8|40177.3|40137.3|40187.8|40147.8|40148.3|40108.3|0
1745542500000|2025-04-25 00:55:00|40176.8|40136.8|40173.8|40133.8|40184.8|40144.8|40166.3|40126.3|0
1745542800000|2025-04-25 01:00:00|40173.3|40133.3|40166.8|40126.8|40180.3|40140.3|40164.8|40124.8|0
1745543100000|2025-04-25 01:05:00|40167.3|40127.3|40165.3|40125.3|40170.3|40130.3|40163.8|40123.8|0
1745543400000|2025-04-25 01:10:00|40165.8|40125.8|40167.8|40127.8|40173.3|40133.3|40162.3|40122.3|0
1745543700000|2025-04-25 01:15:00|40167.3|40127.3|40132.8|40092.8|40171.8|40131.8|40132.8|40092.8|0
1745544000000|2025-04-25 01:20:00|40132.3|40092.3|40123.3|40083.3|40133.3|40093.3|40121.8|40081.8|0
1745544300000|2025-04-25 01:25:00|40121.8|40081.8|40091.3|40051.3|40122.3|40082.3|40086.8|40046.8|0
1745544600000|2025-04-25 01:30:00|40090.8|40050.8|40087.3|40047.3|40100.8|40060.8|40083.8|40043.8|0
1745544900000|2025-04-25 01:35:00|40086.8|40046.8|40132.3|40092.3|40132.3|40092.3|40084.8|40044.8|0
1745545200000|2025-04-25 01:40:00|40132.8|40092.8|40146.8|40106.8|40158.8|40118.8|40128.3|40088.3|0
1745545500000|2025-04-25 01:45:00|40147.3|40107.3|40112.8|40072.8|40150.3|40110.3|40112.8|40072.8|0
1745545800000|2025-04-25 01:50:00|40110.8|40070.8|40091.3|40051.3|40113.3|40073.3|40088.3|40048.3|0
1745546100000|2025-04-25 01:55:00|40090.3|40050.3|40087.8|40047.8|40096.8|40056.8|40086.8|40046.8|0
1745546400000|2025-04-25 02:00:00|40088.8|40048.8|40094.3|40054.3|40106.3|40066.3|40086.3|40046.3|0
1745546700000|2025-04-25 02:05:00|40094.8|40054.8|40089.8|40049.8|40098.3|40058.3|40089.8|40049.8|0
1745547000000|2025-04-25 02:10:00|40090.3|40050.3|40090.3|40050.3|40099.8|40059.8|40090.3|40050.3|0
1745547300000|2025-04-25 02:15:00|40089.8|40049.8|40084.8|40044.8|40091.3|40051.3|40074.3|40034.3|0
1745547600000|2025-04-25 02:20:00|40085.3|40045.3|40060.3|40020.3|40085.3|40045.3|40060.3|40020.3|0
1745547900000|2025-04-25 02:25:00|40060.8|40020.8|40072.3|40032.3|40082.8|40042.8|40060.8|40020.8|0
1745548200000|2025-04-25 02:30:00|40072.8|40032.8|40056.3|40016.3|40075.3|40035.3|40054.8|40014.8|0
1745548500000|2025-04-25 02:35:00|40056.8|40016.8|40074.3|40034.3|40076.3|40036.3|40056.8|40016.8|0
1745548800000|2025-04-25 02:40:00|40073.3|40033.3|40066.8|40026.8|40077.3|40037.3|40062.8|40022.8|0
1745549100000|2025-04-25 02:45:00|40066.3|40026.3|40071.3|40031.3|40072.8|40032.8|40062.8|40022.8|0
1745549400000|2025-04-25 02:50:00|40071.8|40031.8|40069.8|40029.8|40074.3|40034.3|40058.3|40018.3|0
1745549700000|2025-04-25 02:55:00|40070.3|40030.3|40065.3|40025.3|40079.8|40039.8|40059.3|40019.3|0
1745550000000|2025-04-25 03:00:00|40064.8|40024.8|40068.3|40028.3|40072.8|40032.8|40062.8|40022.8|0
1745550300000|2025-04-25 03:05:00|40068.8|40028.8|40062.8|40022.8|40072.8|40032.8|40061.3|40021.3|0
1745550600000|2025-04-25 03:10:00|40062.3|40022.3|40056.8|40016.8|40067.3|40027.3|40051.3|40011.3|0
1745550900000|2025-04-25 03:15:00|40056.3|40016.3|40072.3|40032.3|40075.8|40035.8|40056.3|40016.3|0
1745551200000|2025-04-25 03:20:00|40072.8|40032.8|40093.8|40053.8|40117.8|40077.8|40069.3|40029.3|0
1745551500000|2025-04-25 03:25:00|40093.3|40053.3|40086.8|40046.8|40101.8|40061.8|40080.8|40040.8|0
1745551800000|2025-04-25 03:30:00|40086.3|40046.3|40120.8|40080.8|40124.3|40084.3|40086.3|40046.3|0
1745552100000|2025-04-25 03:35:00|40124.8|40084.8|40138.8|40098.8|40141.8|40101.8|40115.3|40075.3|0
1745552400000|2025-04-25 03:40:00|40137.3|40097.3|40125.3|40085.3|40143.3|40103.3|40118.8|40078.8|0
1745552700000|2025-04-25 03:45:00|40124.8|40084.8|40147.3|40107.3|40149.3|40109.3|40122.3|40082.3|0
1745553000000|2025-04-25 03:50:00|40146.8|40106.8|40161.8|40121.8|40165.3|40125.3|40138.3|40098.3|0
1745553300000|2025-04-25 03:55:00|40161.3|40121.3|40158.3|40118.3|40169.8|40129.8|40146.3|40106.3|0
1745553600000|2025-04-25 04:00:00|40160.8|40120.8|40172.3|40132.3|40172.3|40132.3|40149.3|40109.3|0
1745553900000|2025-04-25 04:05:00|40169.8|40129.8|40215.8|40175.8|40222.8|40182.8|40164.8|40124.8|0
1745554200000|2025-04-25 04:10:00|40215.3|40175.3|40216.8|40176.8|40223.8|40183.8|40211.3|40171.3|0
1745554500000|2025-04-25 04:15:00|40215.8|40175.8|40192.3|40152.3|40234.3|40194.3|40191.3|40151.3|0
1745554800000|2025-04-25 04:20:00|40191.8|40151.8|40174.8|40134.8|40193.3|40153.3|40172.8|40132.8|0
1745555100000|2025-04-25 04:25:00|40175.3|40135.3|40136.8|40096.8|40175.3|40135.3|40130.3|40090.3|0
1745555400000|2025-04-25 04:30:00|40137.3|40097.3|40128.8|40088.8|40141.8|40101.8|40115.8|40075.8|0
1745555700000|2025-04-25 04:35:00|40129.3|40089.3|40121.3|40081.3|40131.8|40091.8|40111.8|40071.8|0
1745556000000|2025-04-25 04:40:00|40121.8|40081.8|40153.8|40113.8|40153.8|40113.8|40121.8|40081.8|0
1745556300000|2025-04-25 04:45:00|40152.8|40112.8|40163.3|40123.3|40168.8|40128.8|40149.8|40109.8|0
1745556600000|2025-04-25 04:50:00|40163.8|40123.8|40138.8|40098.8|40165.3|40125.3|40138.8|40098.8|0
1745556900000|2025-04-25 04:55:00|40139.3|40099.3|40123.3|40083.3|40141.3|40101.3|40121.3|40081.3|0
1745557200000|2025-04-25 05:00:00|40123.8|40083.8|40132.3|40092.3|40132.3|40092.3|40118.8|40078.8|0
1745557500000|2025-04-25 05:05:00|40131.8|40091.8|40142.8|40102.8|40143.8|40103.8|40131.3|40091.3|0
1745557800000|2025-04-25 05:10:00|40143.3|40103.3|40157.3|40117.3|40157.3|40117.3|40142.3|40102.3|0
1745558100000|2025-04-25 05:15:00|40156.8|40116.8|40154.3|40114.3|40159.8|40119.8|40150.8|40110.8|0
1745558400000|2025-04-25 05:20:00|40155.8|40115.8|40147.8|40107.8|40155.8|40115.8|40144.8|40104.8|0
1745558700000|2025-04-25 05:25:00|40147.3|40107.3|40138.3|40098.3|40147.8|40107.8|40130.3|40090.3|0
1745559000000|2025-04-25 05:30:00|40137.8|40097.8|40139.8|40099.8|40141.3|40101.3|40129.8|40089.8|0
1745559300000|2025-04-25 05:35:00|40138.3|40098.3|40156.8|40116.8|40163.3|40123.3|40135.3|40095.3|0
1745559600000|2025-04-25 05:40:00|40156.3|40116.3|40155.3|40115.3|40156.3|40116.3|40141.8|40101.8|0
1745559900000|2025-04-25 05:45:00|40156.8|40116.8|40155.8|40115.8|40162.8|40122.8|40143.8|40103.8|0
1745560200000|2025-04-25 05:50:00|40156.3|40116.3|40131.8|40091.8|40158.8|40118.8|40127.3|40087.3|0
1745560500000|2025-04-25 05:55:00|40131.3|40091.3|40138.8|40098.8|40138.8|40098.8|40125.8|40085.8|0
1745560800000|2025-04-25 06:00:00|40139.3|40099.3|40132.3|40092.3|40142.3|40102.3|40122.8|40082.8|0
1745561100000|2025-04-25 06:05:00|40137.8|40097.8|40159.8|40119.8|40161.3|40121.3|40137.8|40097.8|0
1745561400000|2025-04-25 06:10:00|40160.8|40120.8|40146.8|40106.8|40169.8|40129.8|40146.8|40106.8|0
1745561700000|2025-04-25 06:15:00|40145.8|40105.8|40131.8|40091.8|40146.3|40106.3|40126.3|40086.3|0
1745562000000|2025-04-25 06:20:00|40131.3|40091.3|40118.3|40078.3|40133.8|40093.8|40108.8|40068.8|0
1745562300000|2025-04-25 06:25:00|40117.8|40077.8|40130.8|40090.8|40130.8|40090.8|40110.3|40070.3|0
1745562600000|2025-04-25 06:30:00|40131.8|40091.8|40140.3|40100.3|40146.8|40106.8|40125.3|40085.3|0
1745562900000|2025-04-25 06:35:00|40139.8|40099.8|40164.8|40124.8|40167.8|40127.8|40139.8|40099.8|0
1745563200000|2025-04-25 06:40:00|40164.3|40124.3|40190.8|40150.8|40193.8|40153.8|40162.3|40122.3|0
1745563500000|2025-04-25 06:45:00|40190.3|40150.3|40195.3|40155.3|40198.8|40158.8|40184.3|40144.3|0
1745563800000|2025-04-25 06:50:00|40194.8|40154.8|40220.3|40180.3|40220.8|40180.8|40192.8|40152.8|0
1745564100000|2025-04-25 06:55:00|40219.8|40179.8|40215.8|40175.8|40219.8|40179.8|40197.8|40157.8|0
1745564400000|2025-04-25 07:00:00|40216.3|40176.3|40201.8|40161.8|40226.8|40186.8|40200.8|40160.8|0
1745564700000|2025-04-25 07:05:00|40199.8|40159.8|40213.8|40173.8|40221.8|40181.8|40194.8|40154.8|0
1745565000000|2025-04-25 07:10:00|40212.8|40172.8|40101.8|40061.8|40222.3|40182.3|40091.8|40051.8|0
1745565300000|2025-04-25 07:15:00|40101.3|40061.3|40087.3|40047.3|40177.3|40137.3|40086.8|40046.8|0
1745565600000|2025-04-25 07:20:00|40088.8|40048.8|40113.8|40073.8|40127.8|40087.8|40076.8|40036.8|0
1745565900000|2025-04-25 07:25:00|40111.8|40071.8|40119.3|40079.3|40139.3|40099.3|40097.8|40057.8|0
1745566200000|2025-04-25 07:30:00|40115.3|40075.3|40061.3|40021.3|40115.3|40075.3|40039.8|39999.8|0
1745566500000|2025-04-25 07:35:00|40062.3|40022.3|40106.8|40066.8|40109.3|40069.3|40062.3|40022.3|0
1745566800000|2025-04-25 07:40:00|40105.3|40065.3|40128.3|40088.3|40134.3|40094.3|40102.8|40062.8|0
1745567100000|2025-04-25 07:45:00|40127.3|40087.3|40143.3|40103.3|40156.8|40116.8|40125.3|40085.3|0
1745567400000|2025-04-25 07:50:00|40142.8|40102.8|40137.8|40097.8|40163.3|40123.3|40134.3|40094.3|0
1745567700000|2025-04-25 07:55:00|40139.8|40099.8|40146.8|40106.8|40155.3|40115.3|40137.8|40097.8|0
1745568000000|2025-04-25 08:00:00|40148.8|40108.8|40151.3|40111.3|40173.8|40133.8|40139.8|40099.8|0
1745568300000|2025-04-25 08:05:00|40151.8|40111.8|40167.3|40127.3|40182.3|40142.3|40150.3|40110.3|0
1745568600000|2025-04-25 08:10:00|40166.8|40126.8|40148.8|40108.8|40170.8|40130.8|40131.8|40091.8|0
1745568900000|2025-04-25 08:15:00|40148.3|40108.3|40150.8|40110.8|40161.3|40121.3|40143.3|40103.3|0
1745569200000|2025-04-25 08:20:00|40151.3|40111.3|40142.3|40102.3|40151.8|40111.8|40138.3|40098.3|0
1745569500000|2025-04-25 08:25:00|40142.8|40102.8|40149.8|40109.8|40187.8|40147.8|40135.8|40095.8|0
1745569800000|2025-04-25 08:30:00|40149.3|40109.3|40139.8|40099.8|40163.8|40123.8|40128.3|40088.3|0
1745570100000|2025-04-25 08:35:00|40140.3|40100.3|40128.8|40088.8|40147.3|40107.3|40103.3|40063.3|0
1745570400000|2025-04-25 08:40:00|40130.3|40090.3|40132.3|40092.3|40140.3|40100.3|40124.3|40084.3|0
1745570700000|2025-04-25 08:45:00|40132.8|40092.8|40125.8|40085.8|40144.8|40104.8|40122.8|40082.8|0
1745571000000|2025-04-25 08:50:00|40124.3|40084.3|40148.8|40108.8|40159.8|40119.8|40123.3|40083.3|0
1745571300000|2025-04-25 08:55:00|40149.3|40109.3|40129.3|40089.3|40151.3|40111.3|40112.8|40072.8|0
1745571600000|2025-04-25 09:00:00|40129.8|40089.8|40106.8|40066.8|40130.3|40090.3|40101.8|40061.8|0
1745571900000|2025-04-25 09:05:00|40105.8|40065.8|40122.8|40082.8|40144.8|40104.8|40105.8|40065.8|0
1745572200000|2025-04-25 09:10:00|40121.8|40081.8|40108.8|40068.8|40121.8|40081.8|40098.8|40058.8|0
1745572500000|2025-04-25 09:15:00|40108.3|40068.3|40118.3|40078.3|40118.8|40078.8|40074.8|40034.8|0
1745572800000|2025-04-25 09:20:00|40118.8|40078.8|40128.8|40088.8|40140.8|40100.8|40107.8|40067.8|0
1745573100000|2025-04-25 09:25:00|40128.3|40088.3|40135.8|40095.8|40146.3|40106.3|40127.3|40087.3|0
1745573400000|2025-04-25 09:30:00|40135.3|40095.3|40128.8|40088.8|40135.3|40095.3|40118.3|40078.3|0
1745573700000|2025-04-25 09:35:00|40128.3|40088.3|40110.3|40070.3|40129.8|40089.8|40109.3|40069.3|0
1745574000000|2025-04-25 09:40:00|40108.8|40068.8|40085.8|40045.8|40112.8|40072.8|40078.3|40038.3|0
1745574300000|2025-04-25 09:45:00|40086.3|40046.3|40088.8|40048.8|40088.8|40048.8|40073.3|40033.3|0
1745574600000|2025-04-25 09:50:00|40089.8|40049.8|40104.3|40064.3|40109.3|40069.3|40088.3|40048.3|0
1745574900000|2025-04-25 09:55:00|40103.8|40063.8|40107.3|40067.3|40117.3|40077.3|40098.8|40058.8|0
1745575200000|2025-04-25 10:00:00|40108.8|40068.8|40091.8|40051.8|40109.8|40069.8|40079.3|40039.3|0
1745575500000|2025-04-25 10:05:00|40090.8|40050.8|40057.3|40017.3|40100.3|40060.3|40053.3|40013.3|0
1745575800000|2025-04-25 10:10:00|40056.8|40016.8|40064.3|40024.3|40072.3|40032.3|40042.8|40002.8|0
1745576100000|2025-04-25 10:15:00|40063.8|40023.8|40051.3|40011.3|40157.3|40117.3|40037.3|39997.3|0
1745576400000|2025-04-25 10:20:00|40050.8|40010.8|40021.3|39981.3|40050.8|40010.8|39969.8|39929.8|0
1745576700000|2025-04-25 10:25:00|40023.3|39983.3|40002.3|39962.3|40036.3|39996.3|39989.8|39949.8|0
1745577000000|2025-04-25 10:30:00|39998.8|39958.8|40003.3|39963.3|40038.8|39998.8|39982.8|39942.8|0
1745577300000|2025-04-25 10:35:00|40003.8|39963.8|39947.8|39907.8|40004.3|39964.3|39930.3|39890.3|0
1745577600000|2025-04-25 10:40:00|39948.3|39908.3|39912.3|39872.3|39951.8|39911.8|39911.3|39871.3|0
1745577900000|2025-04-25 10:45:00|39910.3|39870.3|39888.8|39848.8|39927.3|39887.3|39880.3|39840.3|0
1745578200000|2025-04-25 10:50:00|39885.8|39845.8|39888.8|39848.8|39923.8|39883.8|39880.3|39840.3|0
1745578500000|2025-04-25 10:55:00|39888.3|39848.3|39865.3|39825.3|39896.3|39856.3|39860.8|39820.8|0
1745578800000|2025-04-25 11:00:00|39881.3|39841.3|39904.3|39864.3|39904.8|39864.8|39862.3|39822.3|0
1745579100000|2025-04-25 11:05:00|39904.8|39864.8|39925.8|39885.8|39930.8|39890.8|39898.3|39858.3|0
1745579400000|2025-04-25 11:10:00|39925.3|39885.3|39942.3|39902.3|39955.8|39915.8|39914.3|39874.3|0
1745579700000|2025-04-25 11:15:00|39942.8|39902.8|39971.8|39931.8|39974.8|39934.8|39942.8|39902.8|0
1745580000000|2025-04-25 11:20:00|39973.3|39933.3|39979.8|39939.8|39984.8|39944.8|39969.3|39929.3|0
1745580300000|2025-04-25 11:25:00|39980.8|39940.8|39986.8|39946.8|40002.3|39962.3|39972.3|39932.3|0
1745580600000|2025-04-25 11:30:00|39986.3|39946.3|39970.8|39930.8|39992.8|39952.8|39963.3|39923.3|0
1745580900000|2025-04-25 11:35:00|39973.3|39933.3|39958.3|39918.3|39997.3|39957.3|39946.3|39906.3|0
1745581200000|2025-04-25 11:40:00|39964.8|39924.8|39920.3|39880.3|39985.3|39945.3|39920.3|39880.3|0
1745581500000|2025-04-25 11:45:00|39921.3|39881.3|39930.8|39890.8|39940.8|39900.8|39914.3|39874.3|0
1745581800000|2025-04-25 11:50:00|39931.3|39891.3|39935.8|39895.8|39949.3|39909.3|39928.8|39888.8|0
1745582100000|2025-04-25 11:55:00|39937.3|39897.3|39943.3|39903.3|39951.8|39911.8|39935.8|39895.8|0
1745582400000|2025-04-25 12:00:00|39938.8|39898.8|39911.3|39871.3|39968.8|39928.8|39910.8|39870.8|0
1745582700000|2025-04-25 12:05:00|39909.8|39869.8|39946.3|39906.3|39949.8|39909.8|39906.3|39866.3|0
1745583000000|2025-04-25 12:10:00|39945.3|39905.3|39946.8|39906.8|39952.8|39912.8|39932.8|39892.8|0
1745583300000|2025-04-25 12:15:00|39947.3|39907.3|39977.8|39937.8|39981.3|39941.3|39935.8|39895.8|0
1745583600000|2025-04-25 12:20:00|39978.3|39938.3|39962.8|39922.8|39992.3|39952.3|39916.8|39876.8|0
1745583900000|2025-04-25 12:25:00|39961.8|39921.8|39945.3|39905.3|39974.3|39934.3|39928.3|39888.3|0
1745584200000|2025-04-25 12:30:00|39944.3|39904.3|39978.8|39938.8|39996.8|39956.8|39941.3|39901.3|0
1745584500000|2025-04-25 12:35:00|39979.3|39939.3|39984.3|39944.3|40004.3|39964.3|39971.3|39931.3|0
1745584800000|2025-04-25 12:40:00|39984.8|39944.8|39974.3|39934.3|40015.8|39975.8|39973.3|39933.3|0
1745585100000|2025-04-25 12:45:00|39973.3|39933.3|39957.3|39917.3|39986.3|39946.3|39945.3|39905.3|0
1745585400000|2025-04-25 12:50:00|39955.3|39915.3|39952.8|39912.8|39959.8|39919.8|39938.8|39898.8|0
1745585700000|2025-04-25 12:55:00|39952.3|39912.3|39953.3|39913.3|39960.8|39920.8|39942.8|39902.8|0
1745586000000|2025-04-25 13:00:00|39952.8|39912.8|39950.3|39910.3|39966.3|39926.3|39911.3|39871.3|0
1745586300000|2025-04-25 13:05:00|39952.3|39912.3|39962.8|39922.8|40013.3|39973.3|39949.8|39909.8|0
1745586600000|2025-04-25 13:10:00|39963.3|39923.3|39996.3|39956.3|39997.3|39957.3|39961.8|39921.8|0
1745586900000|2025-04-25 13:15:00|39996.8|39956.8|40017.8|39977.8|40019.3|39979.3|39995.8|39955.8|0
1745587200000|2025-04-25 13:20:00|40016.8|39976.8|40003.3|39963.3|40024.8|39984.8|40003.3|39963.3|0
1745587500000|2025-04-25 13:25:00|40003.8|39963.8|40000.3|39960.3|40021.3|39981.3|39982.8|39942.8|0
1745587800000|2025-04-25 13:30:00|40004.8|39964.8|40035.8|39995.8|40076.3|40036.3|39988.3|39948.3|0
1745588100000|2025-04-25 13:35:00|40036.3|39996.3|40075.5|40035.5|40102.5|40062.5|40035.3|39995.3|0
1745588400000|2025-04-25 13:40:00|40078|40038|40017|39977|40100.5|40060.5|40011.5|39971.5|0
1745588700000|2025-04-25 13:45:00|40015|39975|39946.5|39906.5|40034|39994|39937.5|39897.5|0
1745589000000|2025-04-25 13:50:00|39947|39907|39904|39864|39970.5|39930.5|39896.5|39856.5|0
1745589300000|2025-04-25 13:55:00|39914|39874|39862.5|39822.5|39928.5|39888.5|39860.5|39820.5|0
1745589600000|2025-04-25 14:00:00|39910.3|39870.3|39891.8|39851.8|39956.3|39916.3|39889.8|39849.8|0
1745589900000|2025-04-25 14:05:00|39893.3|39853.3|39992.7|39952.7|40003.7|39963.7|39890.8|39850.8|0
1745590200000|2025-04-25 14:10:00|39995.9|39955.9|39982.9|39942.9|40008.9|39968.9|39960.4|39920.4|0
1745590500000|2025-04-25 14:15:00|39982.4|39942.4|39918.4|39878.4|40000.4|39960.4|39914.9|39874.9|0
1745590800000|2025-04-25 14:20:00|39919.3|39879.3|39841.8|39801.8|39927.3|39887.3|39741.8|39701.8|0
1745591100000|2025-04-25 14:25:00|39834.8|39794.8|39790.8|39750.8|39837.8|39797.8|39753.3|39713.3|0
1745591400000|2025-04-25 14:30:00|39794.8|39754.8|39807.3|39767.3|39823.3|39783.3|39737.8|39697.8|0
1745591700000|2025-04-25 14:35:00|39808.8|39768.8|39841.8|39801.8|39849.3|39809.3|39798.3|39758.3|0
1745592000000|2025-04-25 14:40:00|39839.6|39799.6|39900.6|39860.6|39907.6|39867.6|39830.6|39790.6|0
1745592300000|2025-04-25 14:45:00|39902.1|39862.1|39902.1|39862.1|39908.6|39868.6|39873.6|39833.6|0
1745592600000|2025-04-25 14:50:00|39905.1|39865.1|39891.1|39851.1|39919.1|39879.1|39874.6|39834.6|0
1745592900000|2025-04-25 14:55:00|39890.6|39850.6|39898.6|39858.6|39911.6|39871.6|39844.6|39804.6|0
1745593200000|2025-04-25 15:00:00|39899.9|39859.9|39921.4|39881.4|39930.9|39890.9|39863.4|39823.4|0
1745593500000|2025-04-25 15:05:00|39921.9|39881.9|39928.4|39888.4|39943.9|39903.9|39911.9|39871.9|0
1745593800000|2025-04-25 15:10:00|39926.6|39886.6|39952.1|39912.1|39966.1|39926.1|39920.6|39880.6|0
1745594100000|2025-04-25 15:15:00|39952.6|39912.6|39920.1|39880.1|39959.6|39919.6|39875.6|39835.6|0
1745594400000|2025-04-25 15:20:00|39919.1|39879.1|39940.6|39900.6|39950.6|39910.6|39917.6|39877.6|0
1745594700000|2025-04-25 15:25:00|39938.1|39898.1|39874.6|39834.6|39940.6|39900.6|39871.6|39831.6|0
1745595000000|2025-04-25 15:30:00|39878.3|39838.3|39890.8|39850.8|39910.3|39870.3|39867.8|39827.8|0
1745595300000|2025-04-25 15:35:00|39885.3|39845.3|39858.8|39818.8|39886.8|39846.8|39822.3|39782.3|0
1745595600000|2025-04-25 15:40:00|39863.2|39823.2|39858.2|39818.2|39908.7|39868.7|39847.2|39807.2|0
1745595900000|2025-04-25 15:45:00|39861.7|39821.7|39887.7|39847.7|39889.2|39849.2|39846.7|39806.7|0
1745596200000|2025-04-25 15:50:00|39882.5|39842.5|39938|39898|39940.5|39900.5|39882.5|39842.5|0
1745596500000|2025-04-25 15:55:00|39942|39902|39949.5|39909.5|39960.5|39920.5|39929|39889|0
1745596800000|2025-04-25 16:00:00|39949.3|39909.3|39976.8|39936.8|39984.8|39944.8|39944.8|39904.8|0
1745597100000|2025-04-25 16:05:00|39974.3|39934.3|39985.3|39945.3|39994.3|39954.3|39955.8|39915.8|0
1745597400000|2025-04-25 16:10:00|39985.6|39945.6|39998.1|39958.1|40007.1|39967.1|39981.6|39941.6|0
1745597700000|2025-04-25 16:15:00|39997.6|39957.6|39990.6|39950.6|40004.1|39964.1|39977.1|39937.1|0
1745598000000|2025-04-25 16:20:00|39992.1|39952.1|40036.6|39996.6|40042.6|40002.6|39988.1|39948.1|0
1745598300000|2025-04-25 16:25:00|40037.1|39997.1|40020.1|39980.1|40047.6|40007.6|40016.6|39976.6|0
1745598600000|2025-04-25 16:30:00|40023|39983|40029.5|39989.5|40031|39991|40012|39972|0
1745598900000|2025-04-25 16:35:00|40030|39990|40019|39979|40050|40010|40016.5|39976.5|0
1745599200000|2025-04-25 16:40:00|40023.3|39983.3|40048.3|40008.3|40050.3|40010.3|40021.3|39981.3|0
1745599500000|2025-04-25 16:45:00|40048.8|40008.8|40008.8|39968.8|40048.8|40008.8|39966.8|39926.8|0
1745599800000|2025-04-25 16:50:00|40007.8|39967.8|40041.2|40001.2|40041.7|40001.7|39987.7|39947.7|0
1745600100000|2025-04-25 16:55:00|40041.7|40001.7|40040.2|40000.2|40057.7|40017.7|40031.7|39991.7|0
1745600400000|2025-04-25 17:00:00|40038.2|39998.2|40036.7|39996.7|40056.2|40016.2|40026.7|39986.7|0
1745600700000|2025-04-25 17:05:00|40037.2|39997.2|40068.7|40028.7|40076.2|40036.2|40037.2|39997.2|0
1745601000000|2025-04-25 17:10:00|40066|40026|40105|40065|40105|40065|40064|40024|0
1745601300000|2025-04-25 17:15:00|40104|40064|40115|40075|40117|40077|40077.5|40037.5|0
1745601600000|2025-04-25 17:20:00|40113.7|40073.7|40128.2|40088.2|40144.2|40104.2|40109.2|40069.2|0
1745601900000|2025-04-25 17:25:00|40130.7|40090.7|40147.7|40107.7|40154.7|40114.7|40122.7|40082.7|0
1745602200000|2025-04-25 17:30:00|40150.8|40110.8|40137.3|40097.3|40158.3|40118.3|40108.3|40068.3|0
1745602500000|2025-04-25 17:35:00|40138.8|40098.8|40052.8|40012.8|40149.8|40109.8|40025.8|39985.8|0
1745602800000|2025-04-25 17:40:00|40057.9|40017.9|40053.9|40013.9|40102.9|40062.9|40019.9|39979.9|0
1745603100000|2025-04-25 17:45:00|40055.4|40015.4|40018.9|39978.9|40055.4|40015.4|39977.9|39937.9|0
1745603400000|2025-04-25 17:50:00|40017.9|39977.9|39949.6|39909.6|40023.6|39983.6|39943.1|39903.1|0
1745603700000|2025-04-25 17:55:00|39950.1|39910.1|39947.6|39907.6|39962.1|39922.1|39890.6|39850.6|0
1745604000000|2025-04-25 18:00:00|39949.2|39909.2|40001.2|39961.2|40016.2|39976.2|39926.2|39886.2|0
1745604300000|2025-04-25 18:05:00|39999.2|39959.2|40038.2|39998.2|40043.7|40003.7|39991.7|39951.7|0
1745604600000|2025-04-25 18:10:00|40034.2|39994.2|40023.2|39983.2|40052.2|40012.2|40014.7|39974.7|0
1745604900000|2025-04-25 18:15:00|40025.7|39985.7|40045.7|40005.7|40054.2|40014.2|40018.2|39978.2|0
1745605200000|2025-04-25 18:20:00|40044.7|40004.7|40092.2|40052.2|40094.7|40054.7|40034.7|39994.7|0
1745605500000|2025-04-25 18:25:00|40091.7|40051.7|40074.7|40034.7|40098.7|40058.7|40049.2|40009.2|0
1745605800000|2025-04-25 18:30:00|40076.4|40036.4|40077.9|40037.9|40090.9|40050.9|40062.4|40022.4|0
1745606100000|2025-04-25 18:35:00|40076.9|40036.9|40117.4|40077.4|40123.9|40083.9|40072.9|40032.9|0
1745606400000|2025-04-25 18:40:00|40119.2|40079.2|40131.2|40091.2|40143.2|40103.2|40119.2|40079.2|0
1745606700000|2025-04-25 18:45:00|40130.2|40090.2|40129.2|40089.2|40142.2|40102.2|40119.2|40079.2|0
1745607000000|2025-04-25 18:50:00|40130.5|40090.5|40130.5|40090.5|40133|40093|40055.5|40015.5|0
1745607300000|2025-04-25 18:55:00|40131.5|40091.5|40103.5|40063.5|40131.5|40091.5|40082.5|40042.5|0
1745607600000|2025-04-25 19:00:00|40099.3|40059.3|40142.3|40102.3|40146.3|40106.3|40090.3|40050.3|0
1745607900000|2025-04-25 19:05:00|40141.8|40101.8|40132.8|40092.8|40156.3|40116.3|40125.3|40085.3|0
1745608200000|2025-04-25 19:10:00|40129.4|40089.4|40107.9|40067.9|40135.4|40095.4|40088.4|40048.4|0
1745608500000|2025-04-25 19:15:00|40106.4|40066.4|40106.4|40066.4|40132.9|40092.9|40081.4|40041.4|0
1745608800000|2025-04-25 19:20:00|40113.9|40073.9|40150.9|40110.9|40158.4|40118.4|40109.4|40069.4|0
1745609100000|2025-04-25 19:25:00|40149.9|40109.9|40096.4|40056.4|40149.9|40109.9|40092.4|40052.4|0
1745609400000|2025-04-25 19:30:00|40090.9|40050.9|40083.9|40043.9|40103.9|40063.9|40059.4|40019.4|0
1745609700000|2025-04-25 19:35:00|40073.4|40033.4|40061.9|40021.9|40107.9|40067.9|40047.4|40007.4|0
1745610000000|2025-04-25 19:40:00|40062.4|40022.4|40071.8|40031.8|40080.3|40040.3|40028.3|39988.3|0
1745610300000|2025-04-25 19:45:00|40072.3|40032.3|40065.3|40025.3|40077.3|40037.3|40037.8|39997.8|0
1745610600000|2025-04-25 19:50:00|40067.8|40027.8|40128.8|40088.8|40152.3|40112.3|40067.8|40027.8|0
1745610900000|2025-04-25 19:55:00|40128.3|40088.3|40127.8|40087.8|40151.8|40111.8|40100.3|40060.3|0
1745611200000|2025-04-25 20:00:00|40134.8|40094.8|40120.8|40080.8|40155.8|40115.8|40115.8|40075.8|0
1745611500000|2025-04-25 20:05:00|40114.8|40074.8|40119.8|40079.8|40127.8|40087.8|40103.8|40063.8|0
1745611800000|2025-04-25 20:10:00|40118.8|40078.8|40148.8|40108.8|40148.8|40108.8|40118.8|40078.8|0
1745612100000|2025-04-25 20:15:00|40147.8|40107.8|40137.8|40097.8|40162.8|40122.8|40137.8|40097.8|0
1745612400000|2025-04-25 20:20:00|40133.8|40093.8|40128.8|40088.8|40141.8|40101.8|40128.8|40088.8|0
1745612700000|2025-04-25 20:25:00|40133.8|40093.8|40142.8|40102.8|40149.8|40109.8|40129.8|40089.8|0
1745613000000|2025-04-25 20:30:00|40144.8|40104.8|40159.8|40119.8|40159.8|40119.8|40142.8|40102.8|0
1745613300000|2025-04-25 20:35:00|40158.8|40118.8|40149.8|40109.8|40181.8|40141.8|40146.8|40106.8|0
1745613600000|2025-04-25 20:40:00|40144.8|40104.8|40140.8|40100.8|40157.8|40117.8|40135.8|40095.8|0
1745613900000|2025-04-25 20:45:00|40141.8|40101.8|40151.8|40111.8|40156.8|40116.8|40135.8|40095.8|0
1745614200000|2025-04-25 20:50:00|40156.8|40116.8|40146.8|40106.8|40162.8|40122.8|40146.8|40106.8|0
1745614500000|2025-04-25 20:55:00|40149.8|40109.8|40147.9|40107.9|40150.8|40110.8|40139.8|40099.8|0
1745651400000|2025-04-26 07:10:00|40139.9|40099.9|40139.9|40099.9|40139.9|40099.9|40139.9|40099.9|0
1745652900000|2025-04-26 07:35:00|40141.5|40101.5|40141.5|40101.5|40141.5|40101.5|40141.5|40101.5|0
1745653500000|2025-04-26 07:45:00|40135.6|40095.6|40138|40098|40138|40098|40135.6|40095.6|0
1745654400000|2025-04-26 08:00:00|40132|40092|40132|40092|40132|40092|40132|40092|0
1745656200000|2025-04-26 08:30:00|40141|40101|40141|40101|40141|40101|40141|40101|0
1745657100000|2025-04-26 08:45:00|40136|40096|40115|40075|40136|40096|40115|40075|0
1745658300000|2025-04-26 09:05:00|40099.4|40059.4|40099.4|40059.4|40099.4|40059.4|40099.4|40059.4|0
1745660100000|2025-04-26 09:35:00|40094.4|40054.4|40094.4|40054.4|40094.4|40054.4|40094.4|40054.4|0
1745660700000|2025-04-26 09:45:00|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|40074.5|40034.5|0
1745661000000|2025-04-26 09:50:00|40068.5|40028.5|40036.5|39996.5|40068.5|40028.5|40036.5|39996.5|0
1745661300000|2025-04-26 09:55:00|40050.2|40010.2|40026.2|39986.2|40050.2|40010.2|40026.2|39986.2|0
1745661600000|2025-04-26 10:00:00|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|40029.2|39989.2|0
1745662500000|2025-04-26 10:15:00|40042.9|40002.9|40042.9|40002.9|40042.9|40002.9|40042.9|40002.9|0
1745662800000|2025-04-26 10:20:00|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|40030.9|39990.9|0
1745663400000|2025-04-26 10:30:00|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|40029.3|39989.3|0
1745664600000|2025-04-26 10:50:00|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|40031.3|39991.3|0
1745664900000|2025-04-26 10:55:00|40039|39999|40039|39999|40039|39999|40039|39999|0
1745665200000|2025-04-26 11:00:00|40046.8|40006.8|40054.7|40014.7|40054.7|40014.7|40046.8|40006.8|0
1745665500000|2025-04-26 11:05:00|40052.8|40012.8|40052.8|40012.8|40052.8|40012.8|40052.8|40012.8|0
1745666400000|2025-04-26 11:20:00|40060.6|40020.6|40060.6|40020.6|40060.6|40020.6|40060.6|40020.6|0
1745666700000|2025-04-26 11:25:00|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|40068.3|40028.3|0
1745667000000|2025-04-26 11:30:00|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|40076.1|40036.1|0
1745667300000|2025-04-26 11:35:00|40083.8|40043.8|40099.4|40059.4|40099.4|40059.4|40083.8|40043.8|0
1745667600000|2025-04-26 11:40:00|40107.1|40067.1|40122.6|40082.6|40122.6|40082.6|40107.1|40067.1|0
1745667900000|2025-04-26 11:45:00|40126.5|40086.5|40130.4|40090.4|40130.4|40090.4|40126.5|40086.5|0
1745668200000|2025-04-26 11:50:00|40139.4|40099.4|40139.4|40099.4|40139.4|40099.4|40139.4|40099.4|0
1745668500000|2025-04-26 11:55:00|40140.9|40100.9|40137.5|40097.5|40140.9|40100.9|40137.5|40097.5|0
1745669400000|2025-04-26 12:10:00|40134.5|40094.5|40142.3|40102.3|40142.3|40102.3|40134.5|40094.5|0
1745672700000|2025-04-26 13:05:00|40134.5|40094.5|40132.6|40092.6|40134.5|40094.5|40132.6|40092.6|0
1745675400000|2025-04-26 13:50:00|40112.6|40072.6|40112.6|40072.6|40112.6|40072.6|40112.6|40072.6|0
1745682300000|2025-04-26 15:45:00|40132|40092|40137|40097|40137|40097|40132|40092|0
1745686200000|2025-04-26 16:50:00|40130|40090|40130|40090|40130|40090|40130|40090|0
1745695500000|2025-04-26 19:25:00|40120|40080|40115|40075|40120|40080|40115|40075|0
1745705400000|2025-04-26 22:10:00|40125|40085|40125|40085|40125|40085|40125|40085|0
1745705700000|2025-04-26 22:15:00|40130|40090|40130|40090|40130|40090|40130|40090|0
1745707200000|2025-04-26 22:40:00|40135|40095|40135|40095|40135|40095|40135|40095|0
1745707800000|2025-04-26 22:50:00|40143|40103|40145|40105|40145|40105|40143|40103|0
1745708400000|2025-04-26 23:00:00|40147|40107|40155|40115|40155|40115|40147|40107|0
1745712300000|2025-04-27 00:05:00|40164.1|40124.1|40169.8|40129.8|40169.8|40129.8|40164.1|40124.1|0
1745712600000|2025-04-27 00:10:00|40174.8|40134.8|40177.2|40137.2|40177.2|40137.2|40174.8|40134.8|0
1745712900000|2025-04-27 00:15:00|40171.1|40131.1|40171.1|40131.1|40171.1|40131.1|40171.1|40131.1|0
1745713200000|2025-04-27 00:20:00|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|40173.1|40133.1|0
1745713800000|2025-04-27 00:30:00|40177.1|40137.1|40183.1|40143.1|40183.1|40143.1|40177.1|40137.1|0
1745716200000|2025-04-27 01:10:00|40191.1|40151.1|40191.1|40151.1|40191.1|40151.1|40191.1|40151.1|0
1745716500000|2025-04-27 01:15:00|40196.1|40156.1|40176.2|40136.2|40196.1|40156.1|40176.2|40136.2|0
1745716800000|2025-04-27 01:20:00|40174.2|40134.2|40171.2|40131.2|40174.2|40134.2|40171.2|40131.2|0
1745717400000|2025-04-27 01:30:00|40166.2|40126.2|40163.2|40123.2|40166.2|40126.2|40163.2|40123.2|0
1745717700000|2025-04-27 01:35:00|40156.2|40116.2|40131.2|40091.2|40156.2|40116.2|40131.2|40091.2|0
1745718600000|2025-04-27 01:50:00|40126.2|40086.2|40121.2|40081.2|40126.2|40086.2|40121.2|40081.2|0
1745718900000|2025-04-27 01:55:00|40116.2|40076.2|40101.2|40061.2|40116.2|40076.2|40101.2|40061.2|0
1745721900000|2025-04-27 02:45:00|40097.2|40057.2|40097.2|40057.2|40097.2|40057.2|40097.2|40057.2|0
1745723100000|2025-04-27 03:05:00|40117.1|40077.1|40119.1|40079.1|40119.1|40079.1|40117.1|40077.1|0
1745724300000|2025-04-27 03:25:00|40116.1|40076.1|40101.1|40061.1|40116.1|40076.1|40101.1|40061.1|0
1745728800000|2025-04-27 04:40:00|40096.1|40056.1|40091.1|40051.1|40096.1|40056.1|40091.1|40051.1|0
1745730300000|2025-04-27 05:05:00|40086.1|40046.1|40086.1|40046.1|40086.1|40046.1|40086.1|40046.1|0
1745730900000|2025-04-27 05:15:00|40092.1|40052.1|40092.1|40052.1|40092.1|40052.1|40092.1|40052.1|0
1745731500000|2025-04-27 05:25:00|40087.1|40047.1|40067.1|40027.1|40087.1|40047.1|40067.1|40027.1|0
1745732100000|2025-04-27 05:35:00|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|40077.1|40037.1|0
1745732400000|2025-04-27 05:40:00|40068.1|40028.1|40068.1|40028.1|40068.1|40028.1|40068.1|40028.1|0
1745732700000|2025-04-27 05:45:00|40063.1|40023.1|40063.1|40023.1|40063.1|40023.1|40063.1|40023.1|0
1745733000000|2025-04-27 05:50:00|40065.1|40025.1|40066.1|40026.1|40066.1|40026.1|40065.1|40025.1|0
1745733600000|2025-04-27 06:00:00|40086|40046|40086|40046|40086|40046|40086|40046|0
1745739600000|2025-04-27 07:40:00|40070.5|40030.5|40064.7|40024.7|40070.5|40030.5|40064.7|40024.7|0
1745749200000|2025-04-27 10:20:00|40066.2|40026.2|40066.2|40026.2|40066.2|40026.2|40066.2|40026.2|0
1745753400000|2025-04-27 11:30:00|40075.2|40035.2|40080.2|40040.2|40080.2|40040.2|40075.2|40035.2|0
1745755200000|2025-04-27 12:00:00|40084.2|40044.2|40088.2|40048.2|40090.2|40050.2|40084.2|40044.2|0
1745760000000|2025-04-27 13:20:00|40097.9|40057.9|40107.6|40067.6|40107.6|40067.6|40097.9|40057.9|0
1745760300000|2025-04-27 13:25:00|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|40106.6|40066.6|0
1745760600000|2025-04-27 13:30:00|40087.3|40047.3|40087.3|40047.3|40087.3|40047.3|40087.3|40047.3|0
1745761200000|2025-04-27 13:40:00|40088.3|40048.3|40090.3|40050.3|40090.3|40050.3|40088.3|40048.3|0
1745761500000|2025-04-27 13:45:00|40091.3|40051.3|40093.3|40053.3|40093.3|40053.3|40091.3|40051.3|0
1745765700000|2025-04-27 14:55:00|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|0
1745769600000|2025-04-27 16:00:00|40072|40032|40062.3|40022.3|40072|40032|40062.3|40022.3|0
1745770200000|2025-04-27 16:10:00|40060.8|40020.8|40060.8|40020.8|40060.8|40020.8|40060.8|40020.8|0
1745771100000|2025-04-27 16:25:00|40059.8|40019.8|40059.8|40019.8|40059.8|40019.8|40059.8|40019.8|0
1745771700000|2025-04-27 16:35:00|40058.8|40018.8|40057.8|40017.8|40058.8|40018.8|40057.8|40017.8|0
1745773800000|2025-04-27 17:10:00|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|40058.4|40018.4|0
1745774700000|2025-04-27 17:25:00|40077.8|40037.8|40077.8|40037.8|40077.8|40037.8|40077.8|40037.8|0
1745775900000|2025-04-27 17:45:00|40097.7|40057.7|40097.7|40057.7|40097.7|40057.7|40097.7|40057.7|0
1745777700000|2025-04-27 18:15:00|40089.9|40049.9|40089.9|40049.9|40089.9|40049.9|40089.9|40049.9|0
1745778000000|2025-04-27 18:20:00|40091.9|40051.9|40092.9|40052.9|40092.9|40052.9|40091.9|40051.9|0
1745779500000|2025-04-27 18:45:00|40094.9|40054.9|40097.9|40057.9|40097.9|40057.9|40094.9|40054.9|0
1745781000000|2025-04-27 19:10:00|40094.1|40054.1|40094.1|40054.1|40094.1|40054.1|40094.1|40054.1|0
1745781600000|2025-04-27 19:20:00|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|40086.3|40046.3|0
1745782200000|2025-04-27 19:30:00|40086.9|40046.9|40086.9|40046.9|40086.9|40046.9|40086.9|40046.9|0
1745786100000|2025-04-27 20:35:00|40085.4|40045.4|40085.4|40045.4|40085.4|40045.4|40085.4|40045.4|0
1745788800000|2025-04-27 21:20:00|40095.4|40055.4|40105.4|40065.4|40105.4|40065.4|40095.4|40055.4|0
1745789100000|2025-04-27 21:25:00|40086|40046|40071|40031|40086|40046|40071|40031|0
1745791200000|2025-04-27 22:00:00|40147.9|40107.9|40032.2|39992.2|40147.9|40107.9|40030.7|39990.7|0
1745791500000|2025-04-27 22:05:00|40034.7|39994.7|40023.2|39983.2|40058.2|40018.2|40009.2|39969.2|0
1745791800000|2025-04-27 22:10:00|40024.2|39984.2|40046.7|40006.7|40056.7|40016.7|40018.7|39978.7|0
1745792100000|2025-04-27 22:15:00|40045.7|40005.7|40032.7|39992.7|40046.2|40006.2|40031.7|39991.7|0
1745792400000|2025-04-27 22:20:00|40033.2|39993.2|40050.7|40010.7|40052.2|40012.2|40032.2|39992.2|0
1745792700000|2025-04-27 22:25:00|40050.2|40010.2|40081.7|40041.7|40082.7|40042.7|40050.2|40010.2|0
1745793000000|2025-04-27 22:30:00|40081.2|40041.2|40072.2|40032.2|40084.7|40044.7|40072.2|40032.2|0
1745793300000|2025-04-27 22:35:00|40071.7|40031.7|40057.2|40017.2|40072.2|40032.2|40052.7|40012.7|0
1745793600000|2025-04-27 22:40:00|40057.7|40017.7|40042.2|40002.2|40062.7|40022.7|40040.7|40000.7|0
1745793900000|2025-04-27 22:45:00|40041.7|40001.7|40041.2|40001.2|40051.2|40011.2|40033.2|39993.2|0
1745794200000|2025-04-27 22:50:00|40041.7|40001.7|40041.2|40001.2|40047.2|40007.2|40031.7|39991.7|0
1745794500000|2025-04-27 22:55:00|40036.7|39996.7|40033.7|39993.7|40042.2|40002.2|40028.7|39988.7|0
1745794800000|2025-04-27 23:00:00|40033.2|39993.2|40017.2|39977.2|40033.2|39993.2|40001.7|39961.7|0
1745795100000|2025-04-27 23:05:00|40016.7|39976.7|40011.2|39971.2|40022.7|39982.7|40001.2|39961.2|0
1745795400000|2025-04-27 23:10:00|40014.2|39974.2|40020.7|39980.7|40037.7|39997.7|40014.2|39974.2|0
1745795700000|2025-04-27 23:15:00|40021.7|39981.7|40014.7|39974.7|40031.2|39991.2|40007.7|39967.7|0
1745796000000|2025-04-27 23:20:00|40011.7|39971.7|40010.2|39970.2|40020.7|39980.7|40009.2|39969.2|0
1745796300000|2025-04-27 23:25:00|40009.2|39969.2|40010.7|39970.7|40023.2|39983.2|39994.7|39954.7|0
1745796600000|2025-04-27 23:30:00|40011.2|39971.2|40028.2|39988.2|40029.7|39989.7|40011.2|39971.2|0
1745796900000|2025-04-27 23:35:00|40022.7|39982.7|40019.2|39979.2|40025.7|39985.7|40017.7|39977.7|0
1745797200000|2025-04-27 23:40:00|40020.2|39980.2|40011.2|39971.2|40028.7|39988.7|40010.2|39970.2|0
1745797500000|2025-04-27 23:45:00|40011.7|39971.7|40022.7|39982.7|40029.7|39989.7|40011.7|39971.7|0
1745797800000|2025-04-27 23:50:00|40024.7|39984.7|40009.2|39969.2|40024.7|39984.7|40001.2|39961.2|0
1745798100000|2025-04-27 23:55:00|40009.7|39969.7|40004.2|39964.2|40023.2|39983.2|40001.7|39961.7|0
1745798400000|2025-04-28 00:00:00|40003.2|39963.2|40015.7|39975.7|40020.2|39980.2|40000.7|39960.7|0
1745798700000|2025-04-28 00:05:00|40016.2|39976.2|39996.2|39956.2|40021.2|39981.2|39985.2|39945.2|0
1745799000000|2025-04-28 00:10:00|39995.7|39955.7|39996.2|39956.2|39997.7|39957.7|39979.2|39939.2|0
1745799300000|2025-04-28 00:15:00|39996.7|39956.7|39984.2|39944.2|40002.2|39962.2|39982.2|39942.2|0
1745799600000|2025-04-28 00:20:00|39983.7|39943.7|39993.7|39953.7|39993.7|39953.7|39970.7|39930.7|0
1745799900000|2025-04-28 00:25:00|39994.7|39954.7|39990.7|39950.7|39997.7|39957.7|39974.2|39934.2|0
1745800200000|2025-04-28 00:30:00|39988.7|39948.7|40010.7|39970.7|40017.2|39977.2|39982.7|39942.7|0
1745800500000|2025-04-28 00:35:00|40011.2|39971.2|39992.2|39952.2|40012.7|39972.7|39990.7|39950.7|0
1745800800000|2025-04-28 00:40:00|39991.2|39951.2|39987.7|39947.7|39999.2|39959.2|39984.2|39944.2|0
1745801100000|2025-04-28 00:45:00|39988.2|39948.2|39983.7|39943.7|39989.2|39949.2|39972.2|39932.2|0
1745801400000|2025-04-28 00:50:00|39983.2|39943.2|39978.2|39938.2|39988.7|39948.7|39975.7|39935.7|0
1745801700000|2025-04-28 00:55:00|39977.7|39937.7|39971.2|39931.2|39981.7|39941.7|39961.7|39921.7|0
1745802000000|2025-04-28 01:00:00|39968.2|39928.2|39979.7|39939.7|39983.7|39943.7|39962.2|39922.2|0
1745802300000|2025-04-28 01:05:00|39980.2|39940.2|39975.2|39935.2|39980.2|39940.2|39973.2|39933.2|0
1745802600000|2025-04-28 01:10:00|39974.7|39934.7|39990.7|39950.7|39993.2|39953.2|39973.2|39933.2|0
1745802900000|2025-04-28 01:15:00|39991.2|39951.2|39989.2|39949.2|39995.7|39955.7|39986.7|39946.7|0
1745803200000|2025-04-28 01:20:00|39989.7|39949.7|39983.2|39943.2|39992.2|39952.2|39980.2|39940.2|0
1745803500000|2025-04-28 01:25:00|39982.7|39942.7|39984.2|39944.2|39988.2|39948.2|39978.7|39938.7|0
1745803800000|2025-04-28 01:30:00|39983.7|39943.7|39958.7|39918.7|39987.2|39947.2|39954.2|39914.2|0
1745804100000|2025-04-28 01:35:00|39956.7|39916.7|39966.7|39926.7|39974.2|39934.2|39956.7|39916.7|0
1745804400000|2025-04-28 01:40:00|39967.2|39927.2|39961.2|39921.2|39971.7|39931.7|39959.2|39919.2|0
1745804700000|2025-04-28 01:45:00|39960.7|39920.7|39970.2|39930.2|39977.7|39937.7|39959.2|39919.2|0
1745805000000|2025-04-28 01:50:00|39972.2|39932.2|39968.2|39928.2|39976.2|39936.2|39966.7|39926.7|0
1745805300000|2025-04-28 01:55:00|39967.7|39927.7|39975.7|39935.7|39976.2|39936.2|39967.2|39927.2|0
1745805600000|2025-04-28 02:00:00|39975.2|39935.2|39978.2|39938.2|39984.2|39944.2|39974.2|39934.2|0
1745805900000|2025-04-28 02:05:00|39978.7|39938.7|39984.2|39944.2|39991.2|39951.2|39977.7|39937.7|0
1745806200000|2025-04-28 02:10:00|39983.7|39943.7|39975.7|39935.7|39985.2|39945.2|39973.2|39933.2|0
1745806500000|2025-04-28 02:15:00|39975.2|39935.2|39993.2|39953.2|39994.2|39954.2|39974.7|39934.7|0
1745806800000|2025-04-28 02:20:00|39993.7|39953.7|40003.7|39963.7|40005.2|39965.2|39991.7|39951.7|0
1745807100000|2025-04-28 02:25:00|40002.7|39962.7|39993.7|39953.7|40003.2|39963.2|39991.2|39951.2|0
1745807400000|2025-04-28 02:30:00|39994.2|39954.2|39991.2|39951.2|39997.2|39957.2|39989.2|39949.2|0
1745807700000|2025-04-28 02:35:00|39990.7|39950.7|39993.2|39953.2|39994.2|39954.2|39990.2|39950.2|0
1745808000000|2025-04-28 02:40:00|39993.7|39953.7|39995.7|39955.7|39995.7|39955.7|39991.2|39951.2|0
1745808300000|2025-04-28 02:45:00|39995.2|39955.2|39999.7|39959.7|40000.2|39960.2|39991.7|39951.7|0
1745808600000|2025-04-28 02:50:00|40000.2|39960.2|39989.2|39949.2|40002.2|39962.2|39989.2|39949.2|0
1745808900000|2025-04-28 02:55:00|39988.7|39948.7|39974.7|39934.7|39988.7|39948.7|39963.2|39923.2|0
1745809200000|2025-04-28 03:00:00|39977.7|39937.7|39981.2|39941.2|39985.2|39945.2|39973.7|39933.7|0
1745809500000|2025-04-28 03:05:00|39984.2|39944.2|39973.2|39933.2|39984.2|39944.2|39970.7|39930.7|0
1745809800000|2025-04-28 03:10:00|39973.7|39933.7|39972.2|39932.2|39978.7|39938.7|39969.2|39929.2|0
1745810100000|2025-04-28 03:15:00|39972.7|39932.7|39974.2|39934.2|39979.2|39939.2|39971.2|39931.2|0
1745810400000|2025-04-28 03:20:00|39974.7|39934.7|39963.7|39923.7|39976.2|39936.2|39960.7|39920.7|0
1745810700000|2025-04-28 03:25:00|39963.2|39923.2|39961.2|39921.2|39964.7|39924.7|39944.2|39904.2|0
1745811000000|2025-04-28 03:30:00|39961.7|39921.7|39967.2|39927.2|39968.7|39928.7|39961.7|39921.7|0
1745811300000|2025-04-28 03:35:00|39966.2|39926.2|39966.7|39926.7|39968.7|39928.7|39961.7|39921.7|0
1745811600000|2025-04-28 03:40:00|39967.2|39927.2|39965.2|39925.2|39968.2|39928.2|39962.2|39922.2|0
1745811900000|2025-04-28 03:45:00|39965.7|39925.7|39960.2|39920.2|39965.7|39925.7|39957.7|39917.7|0
1745812200000|2025-04-28 03:50:00|39959.7|39919.7|39950.7|39910.7|39962.2|39922.2|39949.7|39909.7|0
1745812500000|2025-04-28 03:55:00|39950.2|39910.2|39955.7|39915.7|39957.7|39917.7|39947.7|39907.7|0
1745812800000|2025-04-28 04:00:00|39955.2|39915.2|39960.7|39920.7|39962.2|39922.2|39954.7|39914.7|0
1745813100000|2025-04-28 04:05:00|39961.2|39921.2|39960.2|39920.2|39963.7|39923.7|39957.7|39917.7|0
1745813400000|2025-04-28 04:10:00|39960.7|39920.7|39965.7|39925.7|39966.7|39926.7|39957.2|39917.2|0
1745813700000|2025-04-28 04:15:00|39966.2|39926.2|39959.2|39919.2|39967.2|39927.2|39958.7|39918.7|0
1745814000000|2025-04-28 04:20:00|39958.7|39918.7|39959.2|39919.2|39959.7|39919.7|39955.7|39915.7|0
1745814300000|2025-04-28 04:25:00|39959.7|39919.7|39972.2|39932.2|39977.7|39937.7|39955.7|39915.7|0
1745814600000|2025-04-28 04:30:00|39973.2|39933.2|39963.2|39923.2|39973.2|39933.2|39961.2|39921.2|0
1745814900000|2025-04-28 04:35:00|39962.7|39922.7|39964.2|39924.2|39969.7|39929.7|39962.2|39922.2|0
1745815200000|2025-04-28 04:40:00|39964.7|39924.7|39971.2|39931.2|39972.7|39932.7|39962.7|39922.7|0
1745815500000|2025-04-28 04:45:00|39970.7|39930.7|39975.7|39935.7|39978.2|39938.2|39970.7|39930.7|0
1745815800000|2025-04-28 04:50:00|39975.2|39935.2|39969.2|39929.2|39975.7|39935.7|39968.2|39928.2|0
1745816100000|2025-04-28 04:55:00|39968.7|39928.7|39973.7|39933.7|39973.7|39933.7|39966.7|39926.7|0
1745816400000|2025-04-28 05:00:00|39972.2|39932.2|39970.7|39930.7|39975.7|39935.7|39965.7|39925.7|0
1745816700000|2025-04-28 05:05:00|39970.2|39930.2|39961.7|39921.7|39972.7|39932.7|39961.7|39921.7|0
1745817000000|2025-04-28 05:10:00|39962.2|39922.2|39966.2|39926.2|39969.7|39929.7|39960.7|39920.7|0
1745817300000|2025-04-28 05:15:00|39966.7|39926.7|39967.7|39927.7|39971.2|39931.2|39961.2|39921.2|0
1745817600000|2025-04-28 05:20:00|39967.2|39927.2|39964.7|39924.7|39967.7|39927.7|39962.7|39922.7|0
1745817900000|2025-04-28 05:25:00|39964.2|39924.2|39954.7|39914.7|39965.2|39925.2|39953.7|39913.7|0
1745818200000|2025-04-28 05:30:00|39954.2|39914.2|39951.2|39911.2|39958.7|39918.7|39943.2|39903.2|0
1745818500000|2025-04-28 05:35:00|39950.2|39910.2|39950.7|39910.7|39957.2|39917.2|39939.7|39899.7|0
1745818800000|2025-04-28 05:40:00|39952.2|39912.2|39932.7|39892.7|39953.2|39913.2|39930.7|39890.7|0
1745819100000|2025-04-28 05:45:00|39932.2|39892.2|39938.7|39898.7|39940.7|39900.7|39930.7|39890.7|0
1745819400000|2025-04-28 05:50:00|39938.2|39898.2|39940.7|39900.7|39943.2|39903.2|39935.7|39895.7|0
1745819700000|2025-04-28 05:55:00|39940.2|39900.2|39941.2|39901.2|39944.7|39904.7|39938.7|39898.7|0
1745820000000|2025-04-28 06:00:00|39943.7|39903.7|39976.7|39936.7|39985.2|39945.2|39943.7|39903.7|0
1745820300000|2025-04-28 06:05:00|39976.2|39936.2|39975.2|39935.2|39989.2|39949.2|39975.2|39935.2|0
1745820600000|2025-04-28 06:10:00|39974.7|39934.7|39983.2|39943.2|39987.2|39947.2|39974.7|39934.7|0
1745820900000|2025-04-28 06:15:00|39982.7|39942.7|39984.2|39944.2|39997.7|39957.7|39972.2|39932.2|0
1745821200000|2025-04-28 06:20:00|39983.7|39943.7|39982.2|39942.2|39992.7|39952.7|39979.7|39939.7|0
1745821500000|2025-04-28 06:25:00|39981.2|39941.2|39989.2|39949.2|39990.7|39950.7|39975.2|39935.2|0
1745821800000|2025-04-28 06:30:00|39986.2|39946.2|39997.2|39957.2|39999.2|39959.2|39982.7|39942.7|0
1745822100000|2025-04-28 06:35:00|39996.2|39956.2|40014.2|39974.2|40014.7|39974.7|39989.2|39949.2|0
1745822400000|2025-04-28 06:40:00|40014.7|39974.7|40029.7|39989.7|40029.7|39989.7|40013.7|39973.7|0
1745822700000|2025-04-28 06:45:00|40029.2|39989.2|40044.7|40004.7|40045.7|40005.7|40028.7|39988.7|0
1745823000000|2025-04-28 06:50:00|40044.2|40004.2|40043.7|40003.7|40049.2|40009.2|40039.7|39999.7|0
1745823300000|2025-04-28 06:55:00|40043.2|40003.2|40040.7|40000.7|40045.7|40005.7|40033.7|39993.7|0
1745823600000|2025-04-28 07:00:00|40047.2|40007.2|40063.2|40023.2|40077.7|40037.7|40047.2|40007.2|0
1745823900000|2025-04-28 07:05:00|40062.7|40022.7|40067.2|40027.2|40099.2|40059.2|40059.2|40019.2|0
1745824200000|2025-04-28 07:10:00|40066.2|40026.2|40063.7|40023.7|40070.2|40030.2|40049.7|40009.7|0
1745824500000|2025-04-28 07:15:00|40063.2|40023.2|40075.2|40035.2|40080.2|40040.2|40053.7|40013.7|0
1745824800000|2025-04-28 07:20:00|40076.2|40036.2|40091.2|40051.2|40098.7|40058.7|40063.2|40023.2|0
1745825100000|2025-04-28 07:25:00|40089.7|40049.7|40087.7|40047.7|40103.2|40063.2|40087.2|40047.2|0
1745825400000|2025-04-28 07:30:00|40087.2|40047.2|40053.7|40013.7|40087.2|40047.2|40053.7|40013.7|0
1745825700000|2025-04-28 07:35:00|40055.2|40015.2|40038.7|39998.7|40060.2|40020.2|40035.2|39995.2|0
1745826000000|2025-04-28 07:40:00|40035.2|39995.2|40025.2|39985.2|40041.7|40001.7|40023.7|39983.7|0
1745826300000|2025-04-28 07:45:00|40027.2|39987.2|40021.2|39981.2|40028.2|39988.2|40010.2|39970.2|0
1745826600000|2025-04-28 07:50:00|40021.7|39981.7|40041.7|40001.7|40042.7|40002.7|40019.2|39979.2|0
1745826900000|2025-04-28 07:55:00|40041.2|40001.2|40018.2|39978.2|40041.2|40001.2|40014.2|39974.2|0
1745827200000|2025-04-28 08:00:00|40020.7|39980.7|40036.7|39996.7|40041.2|40001.2|40009.7|39969.7|0
1745827500000|2025-04-28 08:05:00|40037.2|39997.2|40045.2|40005.2|40051.7|40011.7|40032.7|39992.7|0
1745827800000|2025-04-28 08:10:00|40047.2|40007.2|40060.7|40020.7|40064.2|40024.2|40047.2|40007.2|0
1745828100000|2025-04-28 08:15:00|40061.2|40021.2|40065.7|40025.7|40074.7|40034.7|40058.7|40018.7|0
1745828400000|2025-04-28 08:20:00|40066.2|40026.2|40065.7|40025.7|40069.2|40029.2|40054.7|40014.7|0
1745828700000|2025-04-28 08:25:00|40065.2|40025.2|40070.2|40030.2|40071.7|40031.7|40056.7|40016.7|0
1745829000000|2025-04-28 08:30:00|40071.2|40031.2|40071.7|40031.7|40076.7|40036.7|40055.7|40015.7|0
1745829300000|2025-04-28 08:35:00|40072.2|40032.2|40075.7|40035.7|40077.2|40037.2|40068.7|40028.7|0
1745829600000|2025-04-28 08:40:00|40080.7|40040.7|40082.7|40042.7|40085.7|40045.7|40076.2|40036.2|0
1745829900000|2025-04-28 08:45:00|40085.2|40045.2|40083.7|40043.7|40088.2|40048.2|40078.7|40038.7|0
1745830200000|2025-04-28 08:50:00|40084.2|40044.2|40086.7|40046.7|40097.2|40057.2|40076.2|40036.2|0
1745830500000|2025-04-28 08:55:00|40086.2|40046.2|40104.2|40064.2|40105.7|40065.7|40084.7|40044.7|0
1745830800000|2025-04-28 09:00:00|40105.2|40065.2|40105.2|40065.2|40119.7|40079.7|40103.7|40063.7|0
1745831100000|2025-04-28 09:05:00|40104.7|40064.7|40097.7|40057.7|40117.7|40077.7|40092.2|40052.2|0
1745831400000|2025-04-28 09:10:00|40097.2|40057.2|40102.2|40062.2|40102.7|40062.7|40087.7|40047.7|0
1745831700000|2025-04-28 09:15:00|40102.7|40062.7|40104.2|40064.2|40110.2|40070.2|40098.7|40058.7|0
1745832000000|2025-04-28 09:20:00|40104.7|40064.7|40115.2|40075.2|40121.7|40081.7|40104.7|40064.7|0
1745832300000|2025-04-28 09:25:00|40114.7|40074.7|40146.7|40106.7|40148.2|40108.2|40114.7|40074.7|0
1745832600000|2025-04-28 09:30:00|40146.2|40106.2|40135.7|40095.7|40159.7|40119.7|40134.2|40094.2|0
1745832900000|2025-04-28 09:35:00|40134.7|40094.7|40135.7|40095.7|40140.2|40100.2|40131.7|40091.7|0
1745833200000|2025-04-28 09:40:00|40136.2|40096.2|40147.2|40107.2|40148.7|40108.7|40133.2|40093.2|0
1745833500000|2025-04-28 09:45:00|40146.7|40106.7|40147.2|40107.2|40159.7|40119.7|40142.2|40102.2|0
1745833800000|2025-04-28 09:50:00|40146.7|40106.7|40144.2|40104.2|40160.7|40120.7|40144.2|40104.2|0
1745834100000|2025-04-28 09:55:00|40146.2|40106.2|40135.2|40095.2|40149.2|40109.2|40135.2|40095.2|0
1745834400000|2025-04-28 10:00:00|40136.7|40096.7|40122.2|40082.2|40139.2|40099.2|40111.2|40071.2|0
1745834700000|2025-04-28 10:05:00|40121.7|40081.7|40101.7|40061.7|40126.2|40086.2|40098.7|40058.7|0
1745835000000|2025-04-28 10:10:00|40102.2|40062.2|40103.7|40063.7|40117.2|40077.2|40099.7|40059.7|0
1745835300000|2025-04-28 10:15:00|40104.2|40064.2|40090.2|40050.2|40104.2|40064.2|40090.2|40050.2|0
1745835600000|2025-04-28 10:20:00|40090.7|40050.7|40068.7|40028.7|40091.7|40051.7|40053.7|40013.7|0
1745835900000|2025-04-28 10:25:00|40069.2|40029.2|40070.7|40030.7|40077.7|40037.7|40057.2|40017.2|0
1745836200000|2025-04-28 10:30:00|40070.2|40030.2|40090.2|40050.2|40092.2|40052.2|40066.2|40026.2|0
1745836500000|2025-04-28 10:35:00|40090.7|40050.7|40100.2|40060.2|40101.7|40061.7|40084.7|40044.7|0
1745836800000|2025-04-28 10:40:00|40100.7|40060.7|40081.2|40041.2|40104.2|40064.2|40068.7|40028.7|0
1745837100000|2025-04-28 10:45:00|40082.7|40042.7|40077.7|40037.7|40086.7|40046.7|40077.2|40037.2|0
1745837400000|2025-04-28 10:50:00|40077.2|40037.2|40050.7|40010.7|40081.7|40041.7|40044.2|40004.2|0
1745837700000|2025-04-28 10:55:00|40050.2|40010.2|40047.2|40007.2|40055.7|40015.7|40034.7|39994.7|0
1745838000000|2025-04-28 11:00:00|40041.2|40001.2|40039.7|39999.7|40051.7|40011.7|40029.2|39989.2|0
1745838300000|2025-04-28 11:05:00|40040.2|40000.2|40053.7|40013.7|40058.7|40018.7|40038.2|39998.2|0
1745838600000|2025-04-28 11:10:00|40053.2|40013.2|40050.2|40010.2|40072.7|40032.7|40043.2|40003.2|0
1745838900000|2025-04-28 11:15:00|40050.7|40010.7|40069.2|40029.2|40085.7|40045.7|40045.7|40005.7|0
1745839200000|2025-04-28 11:20:00|40066.2|40026.2|40072.7|40032.7|40080.2|40040.2|40055.2|40015.2|0
1745839500000|2025-04-28 11:25:00|40074.2|40034.2|40100.2|40060.2|40100.2|40060.2|40072.7|40032.7|0
1745839800000|2025-04-28 11:30:00|40099.2|40059.2|40098.2|40058.2|40105.2|40065.2|40092.7|40052.7|0
1745840100000|2025-04-28 11:35:00|40098.7|40058.7|40115.7|40075.7|40117.7|40077.7|40098.2|40058.2|0
1745840400000|2025-04-28 11:40:00|40116.2|40076.2|40126.2|40086.2|40134.2|40094.2|40116.2|40076.2|0
1745840700000|2025-04-28 11:45:00|40125.7|40085.7|40109.7|40069.7|40125.7|40085.7|40107.2|40067.2|0
1745841000000|2025-04-28 11:50:00|40110.2|40070.2|40104.2|40064.2|40117.2|40077.2|40101.7|40061.7|0
1745841300000|2025-04-28 11:55:00|40104.7|40064.7|40105.2|40065.2|40107.7|40067.7|40098.7|40058.7|0
1745841600000|2025-04-28 12:00:00|40108.2|40068.2|40091.2|40051.2|40117.2|40077.2|40080.2|40040.2|0
1745841900000|2025-04-28 12:05:00|40091.7|40051.7|40059.7|40019.7|40096.7|40056.7|40043.7|40003.7|0
1745842200000|2025-04-28 12:10:00|40063.2|40023.2|40065.7|40025.7|40085.7|40045.7|40046.7|40006.7|0
1745842500000|2025-04-28 12:15:00|40065.2|40025.2|40092.2|40052.2|40096.2|40056.2|40065.2|40025.2|0
1745842800000|2025-04-28 12:20:00|40090.2|40050.2|40107.2|40067.2|40108.7|40068.7|40079.7|40039.7|0
1745843100000|2025-04-28 12:25:00|40107.7|40067.7|40113.2|40073.2|40116.7|40076.7|40104.2|40064.2|0
1745843400000|2025-04-28 12:30:00|40115.2|40075.2|40125.7|40085.7|40134.2|40094.2|40113.2|40073.2|0
1745843700000|2025-04-28 12:35:00|40125.2|40085.2|40117.2|40077.2|40125.7|40085.7|40110.2|40070.2|0
1745844000000|2025-04-28 12:40:00|40116.7|40076.7|40129.7|40089.7|40132.7|40092.7|40112.2|40072.2|0
1745844300000|2025-04-28 12:45:00|40131.2|40091.2|40142.7|40102.7|40147.7|40107.7|40128.7|40088.7|0
1745844600000|2025-04-28 12:50:00|40143.2|40103.2|40160.7|40120.7|40171.2|40131.2|40139.7|40099.7|0
1745844900000|2025-04-28 12:55:00|40160.2|40120.2|40173.7|40133.7|40180.7|40140.7|40158.2|40118.2|0
1745845200000|2025-04-28 13:00:00|40173.2|40133.2|40194.2|40154.2|40197.7|40157.7|40167.7|40127.7|0
1745845500000|2025-04-28 13:05:00|40194.7|40154.7|40204.7|40164.7|40209.2|40169.2|40192.7|40152.7|0
1745845800000|2025-04-28 13:10:00|40204.2|40164.2|40221.7|40181.7|40223.7|40183.7|40204.2|40164.2|0
1745846100000|2025-04-28 13:15:00|40222.2|40182.2|40222.7|40182.7|40233.2|40193.2|40216.2|40176.2|0
1745846400000|2025-04-28 13:20:00|40223.2|40183.2|40233.7|40193.7|40241.7|40201.7|40219.7|40179.7|0
1745846700000|2025-04-28 13:25:00|40234.7|40194.7|40199.2|40159.2|40266.7|40226.7|40196.2|40156.2|0
1745847000000|2025-04-28 13:30:00|40208.2|40168.2|40303.7|40263.7|40354.7|40314.7|40197.7|40157.7|0
1745847300000|2025-04-28 13:35:00|40310.7|40270.7|40348.7|40308.7|40398.2|40358.2|40289.2|40249.2|0
1745847600000|2025-04-28 13:40:00|40349.2|40309.2|40419.7|40379.7|40440.2|40400.2|40349.2|40309.2|0
1745847900000|2025-04-28 13:45:00|40421.7|40381.7|40354.2|40314.2|40422.7|40382.7|40321.7|40281.7|0
1745848200000|2025-04-28 13:50:00|40353|40313|40286|40246|40355|40315|40286|40246|0
1745848500000|2025-04-28 13:55:00|40281.5|40241.5|40213.5|40173.5|40298|40258|40212.5|40172.5|0
1745848800000|2025-04-28 14:00:00|40219.5|40179.5|40284|40244|40284|40244|40192|40152|0
1745849100000|2025-04-28 14:05:00|40290.5|40250.5|40281.5|40241.5|40300.5|40260.5|40254.5|40214.5|0
1745849400000|2025-04-28 14:10:00|40285.4|40245.4|40271.9|40231.9|40292.9|40252.9|40251.9|40211.9|0
1745849700000|2025-04-28 14:15:00|40273.9|40233.9|40316.4|40276.4|40320.4|40280.4|40271.9|40231.9|0
1745850000000|2025-04-28 14:20:00|40321.5|40281.5|40364.5|40324.5|40366|40326|40312|40272|0
1745850300000|2025-04-28 14:25:00|40365.5|40325.5|40299|40259|40369.5|40329.5|40290.5|40250.5|0
1745850600000|2025-04-28 14:30:00|40302.4|40262.4|40241.4|40201.4|40310.4|40270.4|40202.4|40162.4|0
1745850900000|2025-04-28 14:35:00|40243.4|40203.4|40295.4|40255.4|40311.9|40271.9|40240.9|40200.9|0
1745851200000|2025-04-28 14:40:00|40295.9|40255.9|40308.4|40268.4|40319.4|40279.4|40215.4|40175.4|0
1745851500000|2025-04-28 14:45:00|40309.9|40269.9|40331.4|40291.4|40335.4|40295.4|40302.9|40262.9|0
1745851800000|2025-04-28 14:50:00|40329.9|40289.9|40276|40236|40329.9|40289.9|40252.5|40212.5|0
1745852100000|2025-04-28 14:55:00|40277|40237|40264|40224|40292|40252|40259|40219|0
1745852400000|2025-04-28 15:00:00|40263.5|40223.5|40278.2|40238.2|40289.7|40249.7|40256.2|40216.2|0
1745852700000|2025-04-28 15:05:00|40275.7|40235.7|40207.2|40167.2|40287.2|40247.2|40199.7|40159.7|0
1745853000000|2025-04-28 15:10:00|40207.3|40167.3|40239.8|40199.8|40258.8|40218.8|40184.3|40144.3|0
1745853300000|2025-04-28 15:15:00|40239.3|40199.3|40217.8|40177.8|40239.3|40199.3|40204.8|40164.8|0
1745853600000|2025-04-28 15:20:00|40217.4|40177.4|40134.9|40094.9|40225.4|40185.4|40129.9|40089.9|0
1745853900000|2025-04-28 15:25:00|40131.4|40091.4|40096.4|40056.4|40136.4|40096.4|40081.4|40041.4|0
1745854200000|2025-04-28 15:30:00|40095.4|40055.4|40072.8|40032.8|40119.3|40079.3|40070.3|40030.3|0
1745854500000|2025-04-28 15:35:00|40068.8|40028.8|40110.8|40070.8|40124.3|40084.3|40051.3|40011.3|0
1745854800000|2025-04-28 15:40:00|40111.1|40071.1|40087.1|40047.1|40151.6|40111.6|40084.1|40044.1|0
1745855100000|2025-04-28 15:45:00|40086.1|40046.1|40084.1|40044.1|40102.1|40062.1|40070.1|40030.1|0
1745855400000|2025-04-28 15:50:00|40084|40044|40097|40057|40141|40101|40075|40035|0
1745855700000|2025-04-28 15:55:00|40094|40054|40079|40039|40118|40078|40059.5|40019.5|0
1745856000000|2025-04-28 16:00:00|40074.7|40034.7|40022.2|39982.2|40086.2|40046.2|40020.2|39980.2|0
1745856300000|2025-04-28 16:05:00|40027.2|39987.2|40004.7|39964.7|40030.7|39990.7|39993.2|39953.2|0
1745856600000|2025-04-28 16:10:00|40007.4|39967.4|40011.4|39971.4|40016.9|39976.9|39986.4|39946.4|0
1745856900000|2025-04-28 16:15:00|40010.9|39970.9|40039.9|39999.9|40051.4|40011.4|40010.9|39970.9|0
1745857200000|2025-04-28 16:20:00|40037.8|39997.8|40016.3|39976.3|40046.8|40006.8|39996.3|39956.3|0
1745857500000|2025-04-28 16:25:00|40015.8|39975.8|39982.3|39942.3|40017.3|39977.3|39961.3|39921.3|0
1745857800000|2025-04-28 16:30:00|39982.7|39942.7|39991.7|39951.7|40022.2|39982.2|39976.2|39936.2|0
1745858100000|2025-04-28 16:35:00|39994.2|39954.2|40022.7|39982.7|40038.7|39998.7|39993.7|39953.7|0
1745858400000|2025-04-28 16:40:00|40018|39978|40025.5|39985.5|40036.5|39996.5|40007.5|39967.5|0
1745858700000|2025-04-28 16:45:00|40024|39984|40056.5|40016.5|40057.5|40017.5|40014.5|39974.5|0
1745859000000|2025-04-28 16:50:00|40056.8|40016.8|40013.8|39973.8|40058.3|40018.3|40000.8|39960.8|0
1745859300000|2025-04-28 16:55:00|40011.8|39971.8|39989.8|39949.8|40012.3|39972.3|39963.8|39923.8|0
1745859600000|2025-04-28 17:00:00|39991.7|39951.7|39992.2|39952.2|40020.7|39980.7|39977.2|39937.2|0
1745859900000|2025-04-28 17:05:00|39991.7|39951.7|39966.7|39926.7|40017.7|39977.7|39964.7|39924.7|0
1745860200000|2025-04-28 17:10:00|39966.4|39926.4|39928.4|39888.4|39966.9|39926.9|39926.4|39886.4|0
1745860500000|2025-04-28 17:15:00|39924.4|39884.4|39958.9|39918.9|39962.9|39922.9|39917.4|39877.4|0
1745860800000|2025-04-28 17:20:00|39959.9|39919.9|39947.9|39907.9|39961.9|39921.9|39935.4|39895.4|0
1745861100000|2025-04-28 17:25:00|39946.9|39906.9|39913.9|39873.9|39979.4|39939.4|39909.9|39869.9|0
1745861400000|2025-04-28 17:30:00|39912.4|39872.4|39934.4|39894.4|39938.4|39898.4|39891.9|39851.9|0
1745861700000|2025-04-28 17:35:00|39934.9|39894.9|39968.9|39928.9|39971.9|39931.9|39915.4|39875.4|0
1745862000000|2025-04-28 17:40:00|39966.7|39926.7|39987.7|39947.7|39994.7|39954.7|39950.7|39910.7|0
1745862300000|2025-04-28 17:45:00|39984.7|39944.7|40009.7|39969.7|40015.7|39975.7|39977.2|39937.2|0
1745862600000|2025-04-28 17:50:00|40010.2|39970.2|40025.7|39985.7|40033.7|39993.7|40007.7|39967.7|0
1745862900000|2025-04-28 17:55:00|40027.2|39987.2|40062.7|40022.7|40071.7|40031.7|40021.7|39981.7|0
1745863200000|2025-04-28 18:00:00|40060.3|40020.3|40068.8|40028.8|40083.8|40043.8|40049.3|40009.3|0
1745863500000|2025-04-28 18:05:00|40068.3|40028.3|40075.8|40035.8|40093.3|40053.3|40065.8|40025.8|0
1745863800000|2025-04-28 18:10:00|40076.5|40036.5|40056.5|40016.5|40078|40038|40043.5|40003.5|0
1745864100000|2025-04-28 18:15:00|40059|40019|40048|40008|40068.5|40028.5|40035.5|39995.5|0
1745864400000|2025-04-28 18:20:00|40048.1|40008.1|40086.6|40046.6|40090.1|40050.1|40032.1|39992.1|0
1745864700000|2025-04-28 18:25:00|40087.1|40047.1|40115.1|40075.1|40127.6|40087.6|40081.1|40041.1|0
1745865000000|2025-04-28 18:30:00|40113.9|40073.9|40082.9|40042.9|40120.9|40080.9|40080.4|40040.4|0
1745865300000|2025-04-28 18:35:00|40084.4|40044.4|40104.4|40064.4|40112.9|40072.9|40073.4|40033.4|0
1745865600000|2025-04-28 18:40:00|40103.9|40063.9|40097.6|40057.6|40121.6|40081.6|40096.1|40056.1|0
1745865900000|2025-04-28 18:45:00|40098.1|40058.1|40109.6|40069.6|40132.1|40092.1|40083.1|40043.1|0
1745866200000|2025-04-28 18:50:00|40109.1|40069.1|40124.1|40084.1|40133.6|40093.6|40108.6|40068.6|0
1745866500000|2025-04-28 18:55:00|40124.6|40084.6|40110.6|40070.6|40128.6|40088.6|40106.6|40066.6|0
1745866800000|2025-04-28 19:00:00|40109.3|40069.3|40153.3|40113.3|40158.3|40118.3|40109.3|40069.3|0
1745867100000|2025-04-28 19:05:00|40153.8|40113.8|40190.8|40150.8|40193.8|40153.8|40138.8|40098.8|0
1745867400000|2025-04-28 19:10:00|40193.8|40153.8|40194.3|40154.3|40198.3|40158.3|40170.3|40130.3|0
1745867700000|2025-04-28 19:15:00|40194.8|40154.8|40210.8|40170.8|40214.3|40174.3|40185.8|40145.8|0
1745868000000|2025-04-28 19:20:00|40212.1|40172.1|40253.1|40213.1|40255.1|40215.1|40204.1|40164.1|0
1745868300000|2025-04-28 19:25:00|40249.1|40209.1|40236.1|40196.1|40251.6|40211.6|40227.6|40187.6|0
1745868600000|2025-04-28 19:30:00|40230.4|40190.4|40228.4|40188.4|40249.9|40209.9|40213.4|40173.4|0
1745868900000|2025-04-28 19:35:00|40230.4|40190.4|40214.9|40174.9|40246.4|40206.4|40181.4|40141.4|0
1745869200000|2025-04-28 19:40:00|40216.7|40176.7|40236.7|40196.7|40242.2|40202.2|40201.7|40161.7|0
1745869500000|2025-04-28 19:45:00|40239.2|40199.2|40263.7|40223.7|40267.2|40227.2|40235.2|40195.2|0
1745869800000|2025-04-28 19:50:00|40261.5|40221.5|40315.5|40275.5|40333|40293|40260.5|40220.5|0
1745870100000|2025-04-28 19:55:00|40312|40272|40242|40202|40321.5|40281.5|40235|40195|0
1745870400000|2025-04-28 20:00:00|40234|40194|40209|40169|40246|40206|40203|40163|0
1745870700000|2025-04-28 20:05:00|40208|40168|40210|40170|40226|40186|40207|40167|0
1745871000000|2025-04-28 20:10:00|40211|40171|40200|40160|40213|40173|40197|40157|0
1745871300000|2025-04-28 20:15:00|40202|40162|40203|40163|40210|40170|40197|40157|0
1745871600000|2025-04-28 20:20:00|40200|40160|40201|40161|40206|40166|40197|40157|0
1745871900000|2025-04-28 20:25:00|40204|40164|40211|40171|40219|40179|40204|40164|0
1745872200000|2025-04-28 20:30:00|40212|40172|40220|40180|40222|40182|40205|40165|0
1745872500000|2025-04-28 20:35:00|40219|40179|40219|40179|40224|40184|40215|40175|0
1745872800000|2025-04-28 20:40:00|40218|40178|40214|40174|40224|40184|40211|40171|0
1745873100000|2025-04-28 20:45:00|40215|40175|40209|40169|40217|40177|40205|40165|0
1745873400000|2025-04-28 20:50:00|40208|40168|40212|40172|40224|40184|40208|40168|0
1745873700000|2025-04-28 20:55:00|40214|40174|40218|40178|40222|40182|40208|40168|0
1745874000000|2025-04-28 21:00:00|40218.3|40178.3|40217.5|40177.5|40218.3|40178.3|40217.5|40177.5|0
1745874300000|2025-04-28 21:05:00|40217.2|40177.2|40211.7|40171.7|40217.2|40177.2|40211.5|40171.5|0
1745874600000|2025-04-28 21:10:00|40213.6|40173.6|40214.6|40174.6|40218.6|40178.6|40213.6|40173.6|0
1745874900000|2025-04-28 21:15:00|40214.7|40174.7|40207.2|40167.2|40214.7|40174.7|40207|40167|0
1745875200000|2025-04-28 21:20:00|40207|40167|40208.7|40168.7|40209.4|40169.4|40206.6|40166.6|0
1745875500000|2025-04-28 21:25:00|40209.2|40169.2|40209|40169|40209.4|40169.4|40207.1|40167.1|0
1745875800000|2025-04-28 21:30:00|40209.2|40169.2|40208.1|40168.1|40210.2|40170.2|40208.1|40168.1|0
1745876100000|2025-04-28 21:35:00|40207.9|40167.9|40209.4|40169.4|40209.4|40169.4|40207.9|40167.9|0
1745876400000|2025-04-28 21:40:00|40211.3|40171.3|40204|40164|40211.3|40171.3|40203.8|40163.8|0
1745876700000|2025-04-28 21:45:00|40204.4|40164.4|40210.3|40170.3|40210.4|40170.4|40204.1|40164.1|0
1745877000000|2025-04-28 21:50:00|40210.9|40170.9|40214.2|40174.2|40214.2|40174.2|40209.1|40169.1|0
1745877300000|2025-04-28 21:55:00|40214.1|40174.1|40208.7|40168.7|40218.4|40178.4|40208.5|40168.5|0
1745877600000|2025-04-28 22:00:00|40211.3|40171.3|40206.4|40166.4|40214.4|40174.4|40197.4|40157.4|0
1745877900000|2025-04-28 22:05:00|40204.4|40164.4|40223.4|40183.4|40224.4|40184.4|40201.4|40161.4|0
1745878200000|2025-04-28 22:10:00|40223.9|40183.9|40196.9|40156.9|40225.9|40185.9|40188.4|40148.4|0
1745878500000|2025-04-28 22:15:00|40197.9|40157.9|40189.9|40149.9|40197.9|40157.9|40188.4|40148.4|0
1745878800000|2025-04-28 22:20:00|40187.4|40147.4|40187.9|40147.9|40188.4|40148.4|40179.9|40139.9|0
1745879100000|2025-04-28 22:25:00|40188.4|40148.4|40194.4|40154.4|40194.4|40154.4|40188.4|40148.4|0
1745879400000|2025-04-28 22:30:00|40194.9|40154.9|40213.4|40173.4|40214.9|40174.9|40194.9|40154.9|0
1745879700000|2025-04-28 22:35:00|40212.4|40172.4|40207.4|40167.4|40213.9|40173.9|40206.4|40166.4|0
1745880000000|2025-04-28 22:40:00|40206.9|40166.9|40187.4|40147.4|40206.9|40166.9|40173.4|40133.4|0
1745880300000|2025-04-28 22:45:00|40186.9|40146.9|40194.9|40154.9|40194.9|40154.9|40185.4|40145.4|0
1745880600000|2025-04-28 22:50:00|40195.4|40155.4|40199.9|40159.9|40204.9|40164.9|40193.4|40153.4|0
1745880900000|2025-04-28 22:55:00|40199.4|40159.4|40203.9|40163.9|40205.4|40165.4|40197.9|40157.9|0
1745881200000|2025-04-28 23:00:00|40203.4|40163.4|40214.4|40174.4|40229.9|40189.9|40193.4|40153.4|0
1745881500000|2025-04-28 23:05:00|40213.4|40173.4|40216.4|40176.4|40233.4|40193.4|40198.9|40158.9|0
1745881800000|2025-04-28 23:10:00|40216.9|40176.9|40221.9|40181.9|40228.9|40188.9|40216.9|40176.9|0
1745882100000|2025-04-28 23:15:00|40222.4|40182.4|40213.9|40173.9|40252.4|40212.4|40211.9|40171.9|0
1745882400000|2025-04-28 23:20:00|40213.4|40173.4|40218.9|40178.9|40218.9|40178.9|40210.9|40170.9|0
1745882700000|2025-04-28 23:25:00|40219.4|40179.4|40240.4|40200.4|40250.9|40210.9|40218.4|40178.4|0
1745883000000|2025-04-28 23:30:00|40241.4|40201.4|40249.9|40209.9|40254.4|40214.4|40241.4|40201.4|0
1745883300000|2025-04-28 23:35:00|40250.4|40210.4|40254.4|40214.4|40254.4|40214.4|40248.9|40208.9|0
1745883600000|2025-04-28 23:40:00|40251.9|40211.9|40257.4|40217.4|40260.9|40220.9|40250.4|40210.4|0
1745883900000|2025-04-28 23:45:00|40257.9|40217.9|40263.9|40223.9|40271.4|40231.4|40256.9|40216.9|0
1745884200000|2025-04-28 23:50:00|40263.4|40223.4|40269.4|40229.4|40269.4|40229.4|40259.4|40219.4|0
1745884500000|2025-04-28 23:55:00|40269.9|40229.9|40273.4|40233.4|40278.4|40238.4|40265.4|40225.4|0
1745884800000|2025-04-29 00:00:00|40276.4|40236.4|40242.9|40202.9|40280.4|40240.4|40241.4|40201.4|0
1745885100000|2025-04-29 00:05:00|40241.4|40201.4|40243.9|40203.9|40244.4|40204.4|40235.9|40195.9|0
1745885400000|2025-04-29 00:10:00|40243.4|40203.4|40231.4|40191.4|40253.4|40213.4|40227.9|40187.9|0
1745885700000|2025-04-29 00:15:00|40230.9|40190.9|40232.9|40192.9|40239.4|40199.4|40227.9|40187.9|0
1745886000000|2025-04-29 00:20:00|40233.4|40193.4|40234.4|40194.4|40236.4|40196.4|40221.9|40181.9|0
1745886300000|2025-04-29 00:25:00|40234.9|40194.9|40236.9|40196.9|40240.4|40200.4|40229.9|40189.9|0
1745886600000|2025-04-29 00:30:00|40237.4|40197.4|40241.4|40201.4|40246.4|40206.4|40236.9|40196.9|0
1745886900000|2025-04-29 00:35:00|40242.4|40202.4|40257.4|40217.4|40257.9|40217.9|40239.9|40199.9|0
1745887200000|2025-04-29 00:40:00|40256.9|40216.9|40261.4|40221.4|40266.4|40226.4|40251.4|40211.4|0
1745887500000|2025-04-29 00:45:00|40260.9|40220.9|40271.4|40231.4|40272.4|40232.4|40260.9|40220.9|0
1745887800000|2025-04-29 00:50:00|40271.9|40231.9|40279.9|40239.9|40286.4|40246.4|40270.9|40230.9|0
1745888100000|2025-04-29 00:55:00|40280.4|40240.4|40278.4|40238.4|40287.9|40247.9|40274.4|40234.4|0
1745888400000|2025-04-29 01:00:00|40277.9|40237.9|40281.9|40241.9|40282.9|40242.9|40273.4|40233.4|0
1745888700000|2025-04-29 01:05:00|40282.9|40242.9|40281.9|40241.9|40289.4|40249.4|40277.9|40237.9|0
1745889000000|2025-04-29 01:10:00|40281.4|40241.4|40271.9|40231.9|40293.4|40253.4|40269.4|40229.4|0
1745889300000|2025-04-29 01:15:00|40272.9|40232.9|40269.4|40229.4|40273.4|40233.4|40266.9|40226.9|0
1745889600000|2025-04-29 01:20:00|40268.9|40228.9|40270.9|40230.9|40276.9|40236.9|40263.4|40223.4|0
1745889900000|2025-04-29 01:25:00|40270.4|40230.4|40273.4|40233.4|40280.9|40240.9|40270.4|40230.4|0
1745890200000|2025-04-29 01:30:00|40271.9|40231.9|40268.9|40228.9|40274.9|40234.9|40268.9|40228.9|0
1745890500000|2025-04-29 01:35:00|40268.4|40228.4|40272.9|40232.9|40274.9|40234.9|40266.4|40226.4|0
1745890800000|2025-04-29 01:40:00|40272.4|40232.4|40301.4|40261.4|40301.4|40261.4|40272.4|40232.4|0
1745891100000|2025-04-29 01:45:00|40300.4|40260.4|40313.4|40273.4|40320.9|40280.9|40298.9|40258.9|0
1745891400000|2025-04-29 01:50:00|40313.9|40273.9|40312.9|40272.9|40316.4|40276.4|40307.9|40267.9|0
1745891700000|2025-04-29 01:55:00|40312.4|40272.4|40320.4|40280.4|40324.4|40284.4|40312.4|40272.4|0
1745892000000|2025-04-29 02:00:00|40321.4|40281.4|40331.9|40291.9|40338.9|40298.9|40320.9|40280.9|0
1745892300000|2025-04-29 02:05:00|40332.4|40292.4|40333.9|40293.9|40335.9|40295.9|40323.4|40283.4|0
1745892600000|2025-04-29 02:10:00|40334.4|40294.4|40348.9|40308.9|40349.9|40309.9|40334.4|40294.4|0
1745892900000|2025-04-29 02:15:00|40347.9|40307.9|40336.4|40296.4|40350.9|40310.9|40330.9|40290.9|0
1745893200000|2025-04-29 02:20:00|40335.4|40295.4|40328.9|40288.9|40340.9|40300.9|40328.9|40288.9|0
1745893500000|2025-04-29 02:25:00|40329.4|40289.4|40323.9|40283.9|40347.9|40307.9|40322.9|40282.9|0
1745893800000|2025-04-29 02:30:00|40323.4|40283.4|40338.4|40298.4|40341.4|40301.4|40314.4|40274.4|0
1745894100000|2025-04-29 02:35:00|40337.9|40297.9|40329.4|40289.4|40342.4|40302.4|40324.4|40284.4|0
1745894400000|2025-04-29 02:40:00|40328.9|40288.9|40290.4|40250.4|40328.9|40288.9|40284.4|40244.4|0
1745894700000|2025-04-29 02:45:00|40289.9|40249.9|40273.4|40233.4|40289.9|40249.9|40262.4|40222.4|0
1745895000000|2025-04-29 02:50:00|40272.9|40232.9|40269.9|40229.9|40279.4|40239.4|40269.4|40229.4|0
1745895300000|2025-04-29 02:55:00|40269.4|40229.4|40284.4|40244.4|40284.9|40244.9|40268.9|40228.9|0
1745895600000|2025-04-29 03:00:00|40284.9|40244.9|40293.9|40253.9|40297.9|40257.9|40284.9|40244.9|0
1745895900000|2025-04-29 03:05:00|40292.9|40252.9|40299.4|40259.4|40301.4|40261.4|40288.9|40248.9|0
1745896200000|2025-04-29 03:10:00|40299.9|40259.9|40285.9|40245.9|40305.4|40265.4|40284.4|40244.4|0
1745896500000|2025-04-29 03:15:00|40286.4|40246.4|40272.4|40232.4|40287.4|40247.4|40269.4|40229.4|0
1745896800000|2025-04-29 03:20:00|40272.9|40232.9|40286.9|40246.9|40290.4|40250.4|40271.9|40231.9|0
1745897100000|2025-04-29 03:25:00|40288.4|40248.4|40295.9|40255.9|40301.4|40261.4|40285.9|40245.9|0
1745897400000|2025-04-29 03:30:00|40295.4|40255.4|40286.9|40246.9|40301.9|40261.9|40286.4|40246.4|0
1745897700000|2025-04-29 03:35:00|40286.4|40246.4|40288.9|40248.9|40291.4|40251.4|40280.9|40240.9|0
1745898000000|2025-04-29 03:40:00|40287.9|40247.9|40283.4|40243.4|40288.4|40248.4|40280.4|40240.4|0
1745898300000|2025-04-29 03:45:00|40283.9|40243.9|40289.4|40249.4|40290.9|40250.9|40283.4|40243.4|0
1745898600000|2025-04-29 03:50:00|40289.9|40249.9|40297.4|40257.4|40297.9|40257.9|40288.4|40248.4|0
1745898900000|2025-04-29 03:55:00|40297.9|40257.9|40300.4|40260.4|40300.9|40260.9|40294.9|40254.9|0
1745899200000|2025-04-29 04:00:00|40301.4|40261.4|40292.4|40252.4|40304.4|40264.4|40290.9|40250.9|0
1745899500000|2025-04-29 04:05:00|40292.9|40252.9|40292.9|40252.9|40297.4|40257.4|40290.9|40250.9|0
1745899800000|2025-04-29 04:10:00|40292.4|40252.4|40271.4|40231.4|40293.4|40253.4|40256.4|40216.4|0
1745900100000|2025-04-29 04:15:00|40271.9|40231.9|40291.9|40251.9|40293.9|40253.9|40271.9|40231.9|0
1745900400000|2025-04-29 04:20:00|40290.9|40250.9|40300.9|40260.9|40304.4|40264.4|40290.9|40250.9|0
1745900700000|2025-04-29 04:25:00|40301.4|40261.4|40336.4|40296.4|40341.4|40301.4|40301.4|40261.4|0
1745901000000|2025-04-29 04:30:00|40335.9|40295.9|40338.4|40298.4|40341.4|40301.4|40328.4|40288.4|0
1745901300000|2025-04-29 04:35:00|40337.9|40297.9|40326.4|40286.4|40343.4|40303.4|40324.4|40284.4|0
1745901600000|2025-04-29 04:40:00|40325.9|40285.9|40316.4|40276.4|40325.9|40285.9|40315.9|40275.9|0
1745901900000|2025-04-29 04:45:00|40315.4|40275.4|40285.4|40245.4|40315.4|40275.4|40281.9|40241.9|0
1745902200000|2025-04-29 04:50:00|40284.9|40244.9|40281.4|40241.4|40288.4|40248.4|40279.9|40239.9|0
1745902500000|2025-04-29 04:55:00|40281.9|40241.9|40277.9|40237.9|40291.4|40251.4|40277.9|40237.9|0
1745902800000|2025-04-29 05:00:00|40277.4|40237.4|40280.4|40240.4|40283.9|40243.9|40271.9|40231.9|0
1745903100000|2025-04-29 05:05:00|40280.9|40240.9|40300.4|40260.4|40301.4|40261.4|40280.4|40240.4|0
1745903400000|2025-04-29 05:10:00|40300.9|40260.9|40291.9|40251.9|40301.4|40261.4|40288.4|40248.4|0
1745903700000|2025-04-29 05:15:00|40292.4|40252.4|40292.4|40252.4|40299.4|40259.4|40288.9|40248.9|0
1745904000000|2025-04-29 05:20:00|40292.9|40252.9|40275.9|40235.9|40293.4|40253.4|40250.4|40210.4|0
1745904300000|2025-04-29 05:25:00|40275.4|40235.4|40268.4|40228.4|40279.4|40239.4|40260.4|40220.4|0
1745904600000|2025-04-29 05:30:00|40267.9|40227.9|40276.4|40236.4|40277.4|40237.4|40252.4|40212.4|0
1745904900000|2025-04-29 05:35:00|40276.9|40236.9|40283.9|40243.9|40289.4|40249.4|40275.9|40235.9|0
1745905200000|2025-04-29 05:40:00|40283.4|40243.4|40274.4|40234.4|40286.4|40246.4|40269.9|40229.9|0
1745905500000|2025-04-29 05:45:00|40273.9|40233.9|40296.4|40256.4|40296.4|40256.4|40272.4|40232.4|0
1745905800000|2025-04-29 05:50:00|40295.9|40255.9|40279.4|40239.4|40302.4|40262.4|40277.4|40237.4|0
1745906100000|2025-04-29 05:55:00|40279.9|40239.9|40266.9|40226.9|40291.4|40251.4|40266.9|40226.9|0
1745906400000|2025-04-29 06:00:00|40264.9|40224.9|40261.4|40221.4|40271.4|40231.4|40255.4|40215.4|0
1745906700000|2025-04-29 06:05:00|40260.9|40220.9|40263.9|40223.9|40273.9|40233.9|40257.4|40217.4|0
1745907000000|2025-04-29 06:10:00|40263.4|40223.4|40265.4|40225.4|40268.4|40228.4|40256.9|40216.9|0
1745907300000|2025-04-29 06:15:00|40264.4|40224.4|40274.4|40234.4|40276.4|40236.4|40262.9|40222.9|0
1745907600000|2025-04-29 06:20:00|40272.4|40232.4|40255.4|40215.4|40274.4|40234.4|40249.4|40209.4|0
1745907900000|2025-04-29 06:25:00|40255.9|40215.9|40264.9|40224.9|40271.9|40231.9|40255.9|40215.9|0
1745908200000|2025-04-29 06:30:00|40261.9|40221.9|40275.9|40235.9|40278.4|40238.4|40260.4|40220.4|0
1745908500000|2025-04-29 06:35:00|40275.4|40235.4|40288.4|40248.4|40291.4|40251.4|40275.4|40235.4|0
1745908800000|2025-04-29 06:40:00|40287.9|40247.9|40299.4|40259.4|40299.9|40259.9|40287.9|40247.9|0
1745909100000|2025-04-29 06:45:00|40299.9|40259.9|40297.4|40257.4|40303.9|40263.9|40295.4|40255.4|0
1745909400000|2025-04-29 06:50:00|40297.9|40257.9|40286.4|40246.4|40299.4|40259.4|40284.9|40244.9|0
1745909700000|2025-04-29 06:55:00|40285.4|40245.4|40264.4|40224.4|40286.4|40246.4|40264.4|40224.4|0
1745910000000|2025-04-29 07:00:00|40266.4|40226.4|40267.4|40227.4|40288.9|40248.9|40249.9|40209.9|0
1745910300000|2025-04-29 07:05:00|40266.4|40226.4|40301.4|40261.4|40305.9|40265.9|40266.4|40226.4|0
1745910600000|2025-04-29 07:10:00|40301.9|40261.9|40306.9|40266.9|40310.4|40270.4|40293.4|40253.4|0
1745910900000|2025-04-29 07:15:00|40303.4|40263.4|40316.4|40276.4|40318.4|40278.4|40302.4|40262.4|0
1745911200000|2025-04-29 07:20:00|40315.9|40275.9|40330.4|40290.4|40333.9|40293.9|40313.9|40273.9|0
1745911500000|2025-04-29 07:25:00|40330.9|40290.9|40340.9|40300.9|40344.9|40304.9|40327.4|40287.4|0
1745911800000|2025-04-29 07:30:00|40343.4|40303.4|40348.9|40308.9|40355.9|40315.9|40337.9|40297.9|0
1745912100000|2025-04-29 07:35:00|40347.9|40307.9|40321.9|40281.9|40352.4|40312.4|40320.4|40280.4|0
1745912400000|2025-04-29 07:40:00|40324.4|40284.4|40330.9|40290.9|40346.9|40306.9|40321.4|40281.4|0
1745912700000|2025-04-29 07:45:00|40331.4|40291.4|40354.4|40314.4|40359.4|40319.4|40329.9|40289.9|0
1745913000000|2025-04-29 07:50:00|40354.9|40314.9|40367.4|40327.4|40367.9|40327.9|40353.4|40313.4|0
1745913300000|2025-04-29 07:55:00|40367.9|40327.9|40343.9|40303.9|40368.9|40328.9|40343.9|40303.9|0
1745913600000|2025-04-29 08:00:00|40345.4|40305.4|40320.4|40280.4|40348.9|40308.9|40317.4|40277.4|0
1745913900000|2025-04-29 08:05:00|40321.9|40281.9|40315.4|40275.4|40331.4|40291.4|40311.9|40271.9|0
1745914200000|2025-04-29 08:10:00|40315.9|40275.9|40284.9|40244.9|40318.9|40278.9|40277.4|40237.4|0
1745914500000|2025-04-29 08:15:00|40286.9|40246.9|40305.9|40265.9|40316.9|40276.9|40280.9|40240.9|0
1745914800000|2025-04-29 08:20:00|40306.4|40266.4|40301.4|40261.4|40312.4|40272.4|40297.9|40257.9|0
1745915100000|2025-04-29 08:25:00|40302.4|40262.4|40326.4|40286.4|40328.4|40288.4|40301.9|40261.9|0
1745915400000|2025-04-29 08:30:00|40325.9|40285.9|40317.4|40277.4|40329.9|40289.9|40305.9|40265.9|0
1745915700000|2025-04-29 08:35:00|40316.9|40276.9|40327.4|40287.4|40327.4|40287.4|40312.9|40272.9|0
1745916000000|2025-04-29 08:40:00|40326.9|40286.9|40345.4|40305.4|40350.4|40310.4|40323.9|40283.9|0
1745916300000|2025-04-29 08:45:00|40344.4|40304.4|40358.4|40318.4|40365.9|40325.9|40341.4|40301.4|0
1745916600000|2025-04-29 08:50:00|40358.9|40318.9|40360.9|40320.9|40365.9|40325.9|40352.9|40312.9|0
1745916900000|2025-04-29 08:55:00|40360.4|40320.4|40348.4|40308.4|40364.4|40324.4|40342.4|40302.4|0
1745917200000|2025-04-29 09:00:00|40348.9|40308.9|40349.4|40309.4|40358.4|40318.4|40333.4|40293.4|0
1745917500000|2025-04-29 09:05:00|40349.9|40309.9|40342.9|40302.9|40357.4|40317.4|40339.9|40299.9|0
1745917800000|2025-04-29 09:10:00|40344.9|40304.9|40336.4|40296.4|40352.9|40312.9|40316.4|40276.4|0
1745918100000|2025-04-29 09:15:00|40334.9|40294.9|40329.9|40289.9|40340.4|40300.4|40325.4|40285.4|0
1745918400000|2025-04-29 09:20:00|40329.4|40289.4|40320.9|40280.9|40341.4|40301.4|40318.9|40278.9|0
1745918700000|2025-04-29 09:25:00|40319.9|40279.9|40348.4|40308.4|40348.4|40308.4|40319.4|40279.4|0
1745919000000|2025-04-29 09:30:00|40348.9|40308.9|40348.4|40308.4|40354.9|40314.9|40329.9|40289.9|0
1745919300000|2025-04-29 09:35:00|40348.9|40308.9|40359.4|40319.4|40366.4|40326.4|40344.4|40304.4|0
1745919600000|2025-04-29 09:40:00|40358.4|40318.4|40361.9|40321.9|40365.4|40325.4|40356.4|40316.4|0
1745919900000|2025-04-29 09:45:00|40363.4|40323.4|40361.4|40321.4|40376.4|40336.4|40359.4|40319.4|0
1745920200000|2025-04-29 09:50:00|40360.9|40320.9|40353.4|40313.4|40364.4|40324.4|40352.4|40312.4|0
1745920500000|2025-04-29 09:55:00|40353.9|40313.9|40345.4|40305.4|40355.4|40315.4|40342.9|40302.9|0
1745920800000|2025-04-29 10:00:00|40346.4|40306.4|40393.4|40353.4|40414.4|40374.4|40340.9|40300.9|0
1745921100000|2025-04-29 10:05:00|40392.9|40352.9|40412.4|40372.4|40419.9|40379.9|40390.4|40350.4|0
1745921400000|2025-04-29 10:10:00|40411.9|40371.9|40426.4|40386.4|40439.4|40399.4|40408.9|40368.9|0
1745921700000|2025-04-29 10:15:00|40425.4|40385.4|40412.4|40372.4|40438.9|40398.9|40411.9|40371.9|0
1745922000000|2025-04-29 10:20:00|40412.9|40372.9|40428.4|40388.4|40429.9|40389.9|40411.4|40371.4|0
1745922300000|2025-04-29 10:25:00|40429.4|40389.4|40441.4|40401.4|40449.4|40409.4|40428.4|40388.4|0
1745922600000|2025-04-29 10:30:00|40441.9|40401.9|40374.9|40334.9|40446.9|40406.9|40370.9|40330.9|0
1745922900000|2025-04-29 10:35:00|40372.9|40332.9|40399.9|40359.9|40414.9|40374.9|40372.9|40332.9|0
1745923200000|2025-04-29 10:40:00|40399.4|40359.4|40376.4|40336.4|40412.4|40372.4|40376.4|40336.4|0
1745923500000|2025-04-29 10:45:00|40384.9|40344.9|40318.4|40278.4|40386.9|40346.9|40287.4|40247.4|0
1745923800000|2025-04-29 10:50:00|40315.4|40275.4|40321.9|40281.9|40341.9|40301.9|40311.4|40271.4|0
1745924100000|2025-04-29 10:55:00|40325.4|40285.4|40357.9|40317.9|40362.9|40322.9|40323.9|40283.9|0
1745924400000|2025-04-29 11:00:00|40356.9|40316.9|40357.4|40317.4|40374.9|40334.9|40332.9|40292.9|0
1745924700000|2025-04-29 11:05:00|40357.9|40317.9|40361.4|40321.4|40367.9|40327.9|40338.4|40298.4|0
1745925000000|2025-04-29 11:10:00|40360.9|40320.9|40377.4|40337.4|40377.9|40337.9|40349.4|40309.4|0
1745925300000|2025-04-29 11:15:00|40376.9|40336.9|40430.4|40390.4|40434.9|40394.9|40376.9|40336.9|0
1745925600000|2025-04-29 11:20:00|40430.9|40390.9|40418.9|40378.9|40432.9|40392.9|40413.9|40373.9|0
1745925900000|2025-04-29 11:25:00|40418.4|40378.4|40401.4|40361.4|40418.9|40378.9|40396.9|40356.9|0
1745926200000|2025-04-29 11:30:00|40400.9|40360.9|40421.9|40381.9|40432.9|40392.9|40391.9|40351.9|0
1745926500000|2025-04-29 11:35:00|40421.4|40381.4|40403.9|40363.9|40430.9|40390.9|40398.9|40358.9|0
1745926800000|2025-04-29 11:40:00|40403.4|40363.4|40390.4|40350.4|40433.9|40393.9|40384.9|40344.9|0
1745927100000|2025-04-29 11:45:00|40389.9|40349.9|40406.4|40366.4|40411.9|40371.9|40387.9|40347.9|0
1745927400000|2025-04-29 11:50:00|40406.9|40366.9|40389.4|40349.4|40408.9|40368.9|40387.4|40347.4|0
1745927700000|2025-04-29 11:55:00|40389.9|40349.9|40398.4|40358.4|40398.4|40358.4|40383.4|40343.4|0
1745928000000|2025-04-29 12:00:00|40397.4|40357.4|40388.9|40348.9|40402.4|40362.4|40381.9|40341.9|0
1745928300000|2025-04-29 12:05:00|40387.4|40347.4|40407.9|40367.9|40419.9|40379.9|40386.4|40346.4|0
1745928600000|2025-04-29 12:10:00|40408.4|40368.4|40423.4|40383.4|40426.4|40386.4|40395.4|40355.4|0
1745928900000|2025-04-29 12:15:00|40424.4|40384.4|40378.9|40338.9|40424.4|40384.4|40378.9|40338.9|0
1745929200000|2025-04-29 12:20:00|40376.4|40336.4|40351.4|40311.4|40378.4|40338.4|40348.4|40308.4|0
1745929500000|2025-04-29 12:25:00|40350.9|40310.9|40365.4|40325.4|40373.9|40333.9|40338.9|40298.9|0
1745929800000|2025-04-29 12:30:00|40364.9|40324.9|40363.4|40323.4|40375.4|40335.4|40357.9|40317.9|0
1745930100000|2025-04-29 12:35:00|40363.9|40323.9|40376.4|40336.4|40384.9|40344.9|40362.4|40322.4|0
1745930400000|2025-04-29 12:40:00|40376.9|40336.9|40416.9|40376.9|40416.9|40376.9|40373.9|40333.9|0
1745930700000|2025-04-29 12:45:00|40416.4|40376.4|40392.4|40352.4|40422.9|40382.9|40353.9|40313.9|0
1745931000000|2025-04-29 12:50:00|40391.9|40351.9|40365.4|40325.4|40400.4|40360.4|40343.4|40303.4|0
1745931300000|2025-04-29 12:55:00|40367.4|40327.4|40316.4|40276.4|40368.9|40328.9|40307.9|40267.9|0
1745931600000|2025-04-29 13:00:00|40315.4|40275.4|40233.9|40193.9|40319.9|40279.9|40229.9|40189.9|0
1745931900000|2025-04-29 13:05:00|40234.9|40194.9|40227.4|40187.4|40262.4|40222.4|40220.4|40180.4|0
1745932200000|2025-04-29 13:10:00|40228.9|40188.9|40227.9|40187.9|40238.9|40198.9|40208.4|40168.4|0
1745932500000|2025-04-29 13:15:00|40228.4|40188.4|40231.9|40191.9|40245.4|40205.4|40210.4|40170.4|0
1745932800000|2025-04-29 13:20:00|40231.4|40191.4|40255.4|40215.4|40263.4|40223.4|40227.4|40187.4|0
1745933100000|2025-04-29 13:25:00|40254.9|40214.9|40252.9|40212.9|40281.4|40241.4|40248.9|40208.9|0
1745933400000|2025-04-29 13:30:00|40256.4|40216.4|40341.9|40301.9|40341.9|40301.9|40249.9|40209.9|0
1745933700000|2025-04-29 13:35:00|40345.4|40305.4|40363.9|40323.9|40373.4|40333.4|40305.9|40265.9|0
1745934000000|2025-04-29 13:40:00|40361.9|40321.9|40362.9|40322.9|40402.9|40362.9|40338.4|40298.4|0
1745934300000|2025-04-29 13:45:00|40363.9|40323.9|40400.9|40360.9|40406.9|40366.9|40360.9|40320.9|0
1745934600000|2025-04-29 13:50:00|40402.3|40362.3|40411.3|40371.3|40456.8|40416.8|40400.3|40360.3|0
1745934900000|2025-04-29 13:55:00|40409.8|40369.8|40384.3|40344.3|40449.3|40409.3|40383.3|40343.3|0
1745935200000|2025-04-29 14:00:00|40385.9|40345.9|40398.9|40358.9|40399.4|40359.4|40329.9|40289.9|0
1745935500000|2025-04-29 14:05:00|40396.9|40356.9|40442.4|40402.4|40484.9|40444.9|40390.9|40350.9|0
1745935800000|2025-04-29 14:10:00|40442.9|40402.9|40410.9|40370.9|40444.9|40404.9|40384.4|40344.4|0
1745936100000|2025-04-29 14:15:00|40409.9|40369.9|40379.4|40339.4|40410.4|40370.4|40353.9|40313.9|0
1745936400000|2025-04-29 14:20:00|40375.8|40335.8|40287.3|40247.3|40381.8|40341.8|40280.3|40240.3|0
1745936700000|2025-04-29 14:25:00|40285.3|40245.3|40261.8|40221.8|40288.3|40248.3|40242.8|40202.8|0
1745937000000|2025-04-29 14:30:00|40258|40218|40332|40292|40335.5|40295.5|40255|40215|0
1745937300000|2025-04-29 14:35:00|40332.5|40292.5|40410|40370|40419.5|40379.5|40327|40287|0
1745937600000|2025-04-29 14:40:00|40410.7|40370.7|40406.2|40366.2|40432.7|40392.7|40383.7|40343.7|0
1745937900000|2025-04-29 14:45:00|40409.7|40369.7|40440.7|40400.7|40450.7|40410.7|40404.7|40364.7|0
1745938200000|2025-04-29 14:50:00|40443.1|40403.1|40480.1|40440.1|40486.1|40446.1|40414.1|40374.1|0
1745938500000|2025-04-29 14:55:00|40482.6|40442.6|40527.1|40487.1|40530.1|40490.1|40481.6|40441.6|0
1745938800000|2025-04-29 15:00:00|40531.1|40491.1|40471.1|40431.1|40544.6|40504.6|40456.1|40416.1|0
1745939100000|2025-04-29 15:05:00|40470.6|40430.6|40500.1|40460.1|40510.6|40470.6|40456.6|40416.6|0
1745939400000|2025-04-29 15:10:00|40500|40460|40485|40445|40505.5|40465.5|40466.5|40426.5|0
1745939700000|2025-04-29 15:15:00|40487.5|40447.5|40440|40400|40502.5|40462.5|40428.5|40388.5|0
1745940000000|2025-04-29 15:20:00|40438.6|40398.6|40445.6|40405.6|40469.6|40429.6|40411.6|40371.6|0
1745940300000|2025-04-29 15:25:00|40446.1|40406.1|40502.1|40462.1|40517.1|40477.1|40439.1|40399.1|0
1745940600000|2025-04-29 15:30:00|40501.2|40461.2|40420.2|40380.2|40503.2|40463.2|40411.2|40371.2|0
1745940900000|2025-04-29 15:35:00|40418.2|40378.2|40452.2|40412.2|40466.2|40426.2|40394.7|40354.7|0
1745941200000|2025-04-29 15:40:00|40450.6|40410.6|40514.6|40474.6|40515.1|40475.1|40449.6|40409.6|0
1745941500000|2025-04-29 15:45:00|40511.1|40471.1|40488.1|40448.1|40515.6|40475.6|40472.6|40432.6|0
1745941800000|2025-04-29 15:50:00|40487.1|40447.1|40468.6|40428.6|40500.6|40460.6|40447.6|40407.6|0
1745942100000|2025-04-29 15:55:00|40468.1|40428.1|40427.1|40387.1|40468.1|40428.1|40417.6|40377.6|0
1745942400000|2025-04-29 16:00:00|40432.2|40392.2|40494.2|40454.2|40503.2|40463.2|40427.2|40387.2|0
1745942700000|2025-04-29 16:05:00|40496.7|40456.7|40543.7|40503.7|40552.2|40512.2|40493.2|40453.2|0
1745943000000|2025-04-29 16:10:00|40539.9|40499.9|40536.9|40496.9|40548.4|40508.4|40529.4|40489.4|0
1745943300000|2025-04-29 16:15:00|40538.9|40498.9|40507.9|40467.9|40545.9|40505.9|40504.9|40464.9|0
1745943600000|2025-04-29 16:20:00|40506.2|40466.2|40508.7|40468.7|40522.7|40482.7|40500.7|40460.7|0
1745943900000|2025-04-29 16:25:00|40510.2|40470.2|40530.7|40490.7|40535.2|40495.2|40493.2|40453.2|0
1745944200000|2025-04-29 16:30:00|40531.9|40491.9|40534.4|40494.4|40544.9|40504.9|40499.9|40459.9|0
1745944500000|2025-04-29 16:35:00|40535.9|40495.9|40478.9|40438.9|40542.9|40502.9|40466.4|40426.4|0
1745944800000|2025-04-29 16:40:00|40478.5|40438.5|40494.5|40454.5|40511.5|40471.5|40477|40437|0
1745945100000|2025-04-29 16:45:00|40494|40454|40390|40350|40496.5|40456.5|40367.5|40327.5|0
1745945400000|2025-04-29 16:50:00|40392.9|40352.9|40406.4|40366.4|40417.4|40377.4|40378.4|40338.4|0
1745945700000|2025-04-29 16:55:00|40407.9|40367.9|40379.9|40339.9|40410.9|40370.9|40348.9|40308.9|0
1745946000000|2025-04-29 17:00:00|40380.2|40340.2|40407.2|40367.2|40407.2|40367.2|40358.2|40318.2|0
1745946300000|2025-04-29 17:05:00|40404.2|40364.2|40386.7|40346.7|40410.7|40370.7|40382.2|40342.2|0
1745946600000|2025-04-29 17:10:00|40391.2|40351.2|40408.7|40368.7|40410.2|40370.2|40363.7|40323.7|0
1745946900000|2025-04-29 17:15:00|40409.2|40369.2|40472.7|40432.7|40482.2|40442.2|40403.2|40363.2|0
1745947200000|2025-04-29 17:20:00|40472.2|40432.2|40478.2|40438.2|40490.2|40450.2|40459.7|40419.7|0
1745947500000|2025-04-29 17:25:00|40477.7|40437.7|40486.2|40446.2|40500.2|40460.2|40459.2|40419.2|0
1745947800000|2025-04-29 17:30:00|40482.5|40442.5|40495|40455|40500|40460|40477|40437|0
1745948100000|2025-04-29 17:35:00|40495.5|40455.5|40529|40489|40529|40489|40489.5|40449.5|0
1745948400000|2025-04-29 17:40:00|40527.7|40487.7|40560.7|40520.7|40562.2|40522.2|40526.7|40486.7|0
1745948700000|2025-04-29 17:45:00|40560.2|40520.2|40619.7|40579.7|40632.7|40592.7|40541.2|40501.2|0
1745949000000|2025-04-29 17:50:00|40617|40577|40607|40567|40626|40586|40589|40549|0
1745949300000|2025-04-29 17:55:00|40608|40568|40609|40569|40634|40594|40603|40563|0
1745949600000|2025-04-29 18:00:00|40608.4|40568.4|40638.4|40598.4|40639.4|40599.4|40602.4|40562.4|0
1745949900000|2025-04-29 18:05:00|40640.9|40600.9|40607.9|40567.9|40650.9|40610.9|40587.9|40547.9|0
1745950200000|2025-04-29 18:10:00|40609.7|40569.7|40594.7|40554.7|40610.2|40570.2|40583.2|40543.2|0
1745950500000|2025-04-29 18:15:00|40593.7|40553.7|40588.7|40548.7|40621.2|40581.2|40587.2|40547.2|0
1745950800000|2025-04-29 18:20:00|40591.3|40551.3|40568.8|40528.8|40597.8|40557.8|40550.3|40510.3|0
1745951100000|2025-04-29 18:25:00|40570.8|40530.8|40597.3|40557.3|40609.3|40569.3|40562.3|40522.3|0
1745951400000|2025-04-29 18:30:00|40597.7|40557.7|40597.7|40557.7|40609.2|40569.2|40575.2|40535.2|0
1745951700000|2025-04-29 18:35:00|40598.7|40558.7|40615.2|40575.2|40623.2|40583.2|40591.2|40551.2|0
1745952000000|2025-04-29 18:40:00|40616.3|40576.3|40606.3|40566.3|40618.8|40578.8|40589.8|40549.8|0
1745952300000|2025-04-29 18:45:00|40607.8|40567.8|40584.8|40544.8|40607.8|40567.8|40575.8|40535.8|0
1745952600000|2025-04-29 18:50:00|40584.7|40544.7|40585.7|40545.7|40594.7|40554.7|40552.7|40512.7|0
1745952900000|2025-04-29 18:55:00|40585.2|40545.2|40566.7|40526.7|40598.2|40558.2|40556.2|40516.2|0
1745953200000|2025-04-29 19:00:00|40569.6|40529.6|40577.1|40537.1|40602.1|40562.1|40562.6|40522.6|0
1745953500000|2025-04-29 19:05:00|40576.1|40536.1|40595.6|40555.6|40621.1|40581.1|40568.1|40528.1|0
1745953800000|2025-04-29 19:10:00|40599.3|40559.3|40608.3|40568.3|40617.3|40577.3|40595.3|40555.3|0
1745954100000|2025-04-29 19:15:00|40610.8|40570.8|40597.3|40557.3|40615.8|40575.8|40588.8|40548.8|0
1745954400000|2025-04-29 19:20:00|40598.5|40558.5|40617.5|40577.5|40620.5|40580.5|40588.5|40548.5|0
1745954700000|2025-04-29 19:25:00|40616.5|40576.5|40607|40567|40623|40583|40581.5|40541.5|0
1745955000000|2025-04-29 19:30:00|40612.8|40572.8|40601.8|40561.8|40615.8|40575.8|40591.8|40551.8|0
1745955300000|2025-04-29 19:35:00|40596.8|40556.8|40589.3|40549.3|40608.3|40568.3|40582.3|40542.3|0
1745955600000|2025-04-29 19:40:00|40588.4|40548.4|40574.4|40534.4|40600.4|40560.4|40558.4|40518.4|0
1745955900000|2025-04-29 19:45:00|40576.9|40536.9|40623.9|40583.9|40630.4|40590.4|40566.9|40526.9|0
1745956200000|2025-04-29 19:50:00|40622.3|40582.3|40594.3|40554.3|40630.8|40590.8|40594.3|40554.3|0
1745956500000|2025-04-29 19:55:00|40593.3|40553.3|40530.8|40490.8|40593.3|40553.3|40524.8|40484.8|0
1745956800000|2025-04-29 20:00:00|40540.8|40500.8|40577.8|40537.8|40580.8|40540.8|40540.8|40500.8|0
1745957100000|2025-04-29 20:05:00|40575.8|40535.8|40584.8|40544.8|40587.8|40547.8|40548.8|40508.8|0
1745957400000|2025-04-29 20:10:00|40583.8|40543.8|40576.8|40536.8|40584.8|40544.8|40547.8|40507.8|0
1745957700000|2025-04-29 20:15:00|40578.8|40538.8|40604.8|40564.8|40607.8|40567.8|40566.8|40526.8|0
1745958000000|2025-04-29 20:20:00|40605.8|40565.8|40622.8|40582.8|40626.8|40586.8|40605.8|40565.8|0
1745958300000|2025-04-29 20:25:00|40623.8|40583.8|40626.8|40586.8|40633.8|40593.8|40618.8|40578.8|0
1745958600000|2025-04-29 20:30:00|40625.8|40585.8|40621.8|40581.8|40637.8|40597.8|40609.8|40569.8|0
1745958900000|2025-04-29 20:35:00|40622.8|40582.8|40613.8|40573.8|40628.8|40588.8|40609.8|40569.8|0
1745959200000|2025-04-29 20:40:00|40615.8|40575.8|40602.8|40562.8|40617.8|40577.8|40595.8|40555.8|0
1745959500000|2025-04-29 20:45:00|40601.8|40561.8|40614.8|40574.8|40622.8|40582.8|40600.8|40560.8|0
1745959800000|2025-04-29 20:50:00|40611.8|40571.8|40621.8|40581.8|40624.8|40584.8|40610.8|40570.8|0
1745960100000|2025-04-29 20:55:00|40622.8|40582.8|40606|40566|40626.8|40586.8|40602.8|40562.8|0
1745960400000|2025-04-29 21:00:00|40607.2|40567.2|40602.4|40562.4|40608.2|40568.2|40601.9|40561.9|0
1745960700000|2025-04-29 21:05:00|40604.2|40564.2|40603.3|40563.3|40606.6|40566.6|40602.7|40562.7|0
1745961000000|2025-04-29 21:10:00|40603.4|40563.4|40602.4|40562.4|40604|40564|40597.9|40557.9|0
1745961300000|2025-04-29 21:15:00|40602.6|40562.6|40600.3|40560.3|40602.6|40562.6|40597.6|40557.6|0
1745961600000|2025-04-29 21:20:00|40600.8|40560.8|40601.5|40561.5|40601.8|40561.8|40598|40558|0
1745961900000|2025-04-29 21:25:00|40601.8|40561.8|40604.7|40564.7|40604.7|40564.7|40601.8|40561.8|0
1745962200000|2025-04-29 21:30:00|40605.2|40565.2|40601.3|40561.3|40605.2|40565.2|40600.9|40560.9|0
1745962500000|2025-04-29 21:35:00|40600.1|40560.1|40596.7|40556.7|40600.6|40560.6|40596.7|40556.7|0
1745962800000|2025-04-29 21:40:00|40596.5|40556.5|40595.9|40555.9|40597.1|40557.1|40593.7|40553.7|0
1745963100000|2025-04-29 21:45:00|40596.2|40556.2|40602.4|40562.4|40605.2|40565.2|40595.6|40555.6|0
1745963400000|2025-04-29 21:50:00|40602.2|40562.2|40601.9|40561.9|40604.7|40564.7|40596.4|40556.4|0
1745963700000|2025-04-29 21:55:00|40602.8|40562.8|40604.1|40564.1|40604.9|40564.9|40601.4|40561.4|0
1745964000000|2025-04-29 22:00:00|40601.8|40561.8|40581.8|40541.8|40604.8|40564.8|40579.8|40539.8|0
1745964300000|2025-04-29 22:05:00|40580.3|40540.3|40590.3|40550.3|40590.8|40550.8|40579.8|40539.8|0
1745964600000|2025-04-29 22:10:00|40589.8|40549.8|40602.3|40562.3|40603.8|40563.8|40579.3|40539.3|0
1745964900000|2025-04-29 22:15:00|40603.3|40563.3|40599.3|40559.3|40610.8|40570.8|40598.3|40558.3|0
1745965200000|2025-04-29 22:20:00|40598.8|40558.8|40582.8|40542.8|40600.3|40560.3|40581.8|40541.8|0
1745965500000|2025-04-29 22:25:00|40582.3|40542.3|40578.8|40538.8|40585.8|40545.8|40566.3|40526.3|0
1745965800000|2025-04-29 22:30:00|40578.3|40538.3|40581.8|40541.8|40583.8|40543.8|40570.8|40530.8|0
1745966100000|2025-04-29 22:35:00|40581.3|40541.3|40573.3|40533.3|40581.3|40541.3|40572.3|40532.3|0
1745966400000|2025-04-29 22:40:00|40571.3|40531.3|40573.3|40533.3|40574.8|40534.8|40566.8|40526.8|0
1745966700000|2025-04-29 22:45:00|40572.3|40532.3|40571.3|40531.3|40576.3|40536.3|40571.3|40531.3|0
1745967000000|2025-04-29 22:50:00|40573.8|40533.8|40570.3|40530.3|40573.8|40533.8|40569.8|40529.8|0
1745967300000|2025-04-29 22:55:00|40569.8|40529.8|40549.3|40509.3|40571.3|40531.3|40546.8|40506.8|0
1745967600000|2025-04-29 23:00:00|40548.8|40508.8|40546.3|40506.3|40550.8|40510.8|40540.8|40500.8|0
1745967900000|2025-04-29 23:05:00|40545.8|40505.8|40541.8|40501.8|40545.8|40505.8|40530.3|40490.3|0
1745968200000|2025-04-29 23:10:00|40542.3|40502.3|40537.8|40497.8|40552.8|40512.8|40537.3|40497.3|0
1745968500000|2025-04-29 23:15:00|40537.3|40497.3|40547.8|40507.8|40547.8|40507.8|40537.3|40497.3|0
1745968800000|2025-04-29 23:20:00|40548.3|40508.3|40545.8|40505.8|40564.3|40524.3|40545.3|40505.3|0
1745969100000|2025-04-29 23:25:00|40545.3|40505.3|40542.3|40502.3|40545.3|40505.3|40537.8|40497.8|0
1745969400000|2025-04-29 23:30:00|40541.8|40501.8|40551.3|40511.3|40553.3|40513.3|40541.3|40501.3|0
1745969700000|2025-04-29 23:35:00|40550.8|40510.8|40548.3|40508.3|40557.3|40517.3|40547.3|40507.3|0
1745970000000|2025-04-29 23:40:00|40547.8|40507.8|40546.8|40506.8|40553.3|40513.3|40546.3|40506.3|0
1745970300000|2025-04-29 23:45:00|40546.3|40506.3|40539.8|40499.8|40548.8|40508.8|40535.3|40495.3|0
1745970600000|2025-04-29 23:50:00|40539.3|40499.3|40541.3|40501.3|40544.3|40504.3|40536.3|40496.3|0
1745970900000|2025-04-29 23:55:00|40541.8|40501.8|40538.3|40498.3|40542.8|40502.8|40531.3|40491.3|0
1745971200000|2025-04-30 00:00:00|40535.8|40495.8|40522.8|40482.8|40540.8|40500.8|40518.8|40478.8|0
1745971500000|2025-04-30 00:05:00|40521.8|40481.8|40557.3|40517.3|40558.8|40518.8|40519.8|40479.8|0
1745971800000|2025-04-30 00:10:00|40556.8|40516.8|40551.8|40511.8|40564.3|40524.3|40548.8|40508.8|0
1745972100000|2025-04-30 00:15:00|40552.3|40512.3|40532.3|40492.3|40553.3|40513.3|40525.3|40485.3|0
1745972400000|2025-04-30 00:20:00|40533.3|40493.3|40534.3|40494.3|40550.3|40510.3|40532.8|40492.8|0
1745972700000|2025-04-30 00:25:00|40536.3|40496.3|40524.8|40484.8|40537.8|40497.8|40524.8|40484.8|0
1745973000000|2025-04-30 00:30:00|40525.3|40485.3|40536.8|40496.8|40538.8|40498.8|40509.3|40469.3|0
1745973300000|2025-04-30 00:35:00|40536.3|40496.3|40533.8|40493.8|40543.8|40503.8|40532.3|40492.3|0
1745973600000|2025-04-30 00:40:00|40534.3|40494.3|40530.8|40490.8|40534.3|40494.3|40525.8|40485.8|0
1745973900000|2025-04-30 00:45:00|40532.3|40492.3|40494.3|40454.3|40532.3|40492.3|40493.8|40453.8|0
1745974200000|2025-04-30 00:50:00|40494.8|40454.8|40492.3|40452.3|40496.8|40456.8|40483.8|40443.8|0
1745974500000|2025-04-30 00:55:00|40491.8|40451.8|40492.8|40452.8|40494.3|40454.3|40482.3|40442.3|0
1745974800000|2025-04-30 01:00:00|40490.8|40450.8|40487.8|40447.8|40498.3|40458.3|40485.8|40445.8|0
1745975100000|2025-04-30 01:05:00|40487.3|40447.3|40493.3|40453.3|40496.3|40456.3|40485.3|40445.3|0
1745975400000|2025-04-30 01:10:00|40493.8|40453.8|40496.3|40456.3|40496.8|40456.8|40489.8|40449.8|0
1745975700000|2025-04-30 01:15:00|40496.8|40456.8|40495.3|40455.3|40503.3|40463.3|40491.8|40451.8|0
1745976000000|2025-04-30 01:20:00|40495.8|40455.8|40490.3|40450.3|40495.8|40455.8|40487.8|40447.8|0
1745976300000|2025-04-30 01:25:00|40489.8|40449.8|40492.3|40452.3|40493.3|40453.3|40484.3|40444.3|0
1745976600000|2025-04-30 01:30:00|40491.8|40451.8|40495.8|40455.8|40496.8|40456.8|40482.3|40442.3|0
1745976900000|2025-04-30 01:35:00|40495.3|40455.3|40497.3|40457.3|40507.3|40467.3|40493.8|40453.8|0
1745977200000|2025-04-30 01:40:00|40497.8|40457.8|40481.3|40441.3|40498.3|40458.3|40470.8|40430.8|0
1745977500000|2025-04-30 01:45:00|40480.8|40440.8|40461.3|40421.3|40480.8|40440.8|40458.8|40418.8|0
1745977800000|2025-04-30 01:50:00|40460.3|40420.3|40475.3|40435.3|40475.3|40435.3|40458.3|40418.3|0
1745978100000|2025-04-30 01:55:00|40475.8|40435.8|40472.3|40432.3|40481.8|40441.8|40471.3|40431.3|0
1745978400000|2025-04-30 02:00:00|40471.8|40431.8|40457.8|40417.8|40484.3|40444.3|40455.8|40415.8|0
1745978700000|2025-04-30 02:05:00|40457.3|40417.3|40471.8|40431.8|40473.8|40433.8|40456.8|40416.8|0
1745979000000|2025-04-30 02:10:00|40472.3|40432.3|40468.3|40428.3|40481.8|40441.8|40468.3|40428.3|0
1745979300000|2025-04-30 02:15:00|40467.8|40427.8|40474.3|40434.3|40478.3|40438.3|40465.8|40425.8|0
1745979600000|2025-04-30 02:20:00|40472.3|40432.3|40470.3|40430.3|40474.8|40434.8|40463.8|40423.8|0
1745979900000|2025-04-30 02:25:00|40470.8|40430.8|40456.8|40416.8|40471.8|40431.8|40452.3|40412.3|0
1745980200000|2025-04-30 02:30:00|40457.3|40417.3|40457.8|40417.8|40460.3|40420.3|40446.3|40406.3|0
1745980500000|2025-04-30 02:35:00|40458.3|40418.3|40457.8|40417.8|40461.8|40421.8|40455.3|40415.3|0
1745980800000|2025-04-30 02:40:00|40458.3|40418.3|40462.8|40422.8|40464.3|40424.3|40454.8|40414.8|0
1745981100000|2025-04-30 02:45:00|40463.3|40423.3|40460.8|40420.8|40467.8|40427.8|40460.8|40420.8|0
1745981400000|2025-04-30 02:50:00|40461.3|40421.3|40459.8|40419.8|40461.8|40421.8|40456.3|40416.3|0
1745981700000|2025-04-30 02:55:00|40457.8|40417.8|40444.3|40404.3|40458.8|40418.8|40444.3|40404.3|0
1745982000000|2025-04-30 03:00:00|40443.8|40403.8|40432.3|40392.3|40444.8|40404.8|40429.8|40389.8|0
1745982300000|2025-04-30 03:05:00|40433.3|40393.3|40405.3|40365.3|40433.8|40393.8|40403.3|40363.3|0
1745982600000|2025-04-30 03:10:00|40404.8|40364.8|40414.8|40374.8|40422.3|40382.3|40402.8|40362.8|0
1745982900000|2025-04-30 03:15:00|40414.3|40374.3|40414.3|40374.3|40424.3|40384.3|40403.8|40363.8|0
1745983200000|2025-04-30 03:20:00|40412.8|40372.8|40416.8|40376.8|40416.8|40376.8|40409.3|40369.3|0
1745983500000|2025-04-30 03:25:00|40416.3|40376.3|40423.8|40383.8|40425.3|40385.3|40416.3|40376.3|0
1745983800000|2025-04-30 03:30:00|40424.3|40384.3|40425.3|40385.3|40427.8|40387.8|40420.3|40380.3|0
1745984100000|2025-04-30 03:35:00|40427.8|40387.8|40434.3|40394.3|40440.8|40400.8|40426.3|40386.3|0
1745984400000|2025-04-30 03:40:00|40433.8|40393.8|40434.8|40394.8|40443.8|40403.8|40433.8|40393.8|0
1745984700000|2025-04-30 03:45:00|40434.3|40394.3|40454.3|40414.3|40454.3|40414.3|40434.3|40394.3|0
1745985000000|2025-04-30 03:50:00|40452.3|40412.3|40442.3|40402.3|40452.3|40412.3|40440.8|40400.8|0
1745985300000|2025-04-30 03:55:00|40443.3|40403.3|40445.8|40405.8|40447.8|40407.8|40441.3|40401.3|0
1745985600000|2025-04-30 04:00:00|40445.3|40405.3|40440.3|40400.3|40448.3|40408.3|40438.8|40398.8|0
1745985900000|2025-04-30 04:05:00|40440.8|40400.8|40446.3|40406.3|40447.8|40407.8|40436.8|40396.8|0
1745986200000|2025-04-30 04:10:00|40445.8|40405.8|40445.8|40405.8|40449.3|40409.3|40442.3|40402.3|0
1745986500000|2025-04-30 04:15:00|40446.3|40406.3|40467.8|40427.8|40470.3|40430.3|40444.8|40404.8|0
1745986800000|2025-04-30 04:20:00|40467.3|40427.3|40458.3|40418.3|40468.3|40428.3|40457.3|40417.3|0
1745987100000|2025-04-30 04:25:00|40457.8|40417.8|40456.8|40416.8|40460.8|40420.8|40454.3|40414.3|0
1745987400000|2025-04-30 04:30:00|40456.3|40416.3|40451.8|40411.8|40458.8|40418.8|40450.8|40410.8|0
1745987700000|2025-04-30 04:35:00|40451.3|40411.3|40450.8|40410.8|40453.3|40413.3|40446.3|40406.3|0
1745988000000|2025-04-30 04:40:00|40450.3|40410.3|40453.3|40413.3|40457.3|40417.3|40450.3|40410.3|0
1745988300000|2025-04-30 04:45:00|40453.8|40413.8|40454.3|40414.3|40454.3|40414.3|40450.3|40410.3|0
1745988600000|2025-04-30 04:50:00|40454.8|40414.8|40454.3|40414.3|40458.8|40418.8|40452.3|40412.3|0
1745988900000|2025-04-30 04:55:00|40454.8|40414.8|40458.8|40418.8|40462.3|40422.3|40454.8|40414.8|0
1745989200000|2025-04-30 05:00:00|40459.3|40419.3|40468.8|40428.8|40469.3|40429.3|40457.3|40417.3|0
1745989500000|2025-04-30 05:05:00|40468.3|40428.3|40467.3|40427.3|40468.8|40428.8|40458.8|40418.8|0
1745989800000|2025-04-30 05:10:00|40466.8|40426.8|40458.8|40418.8|40467.3|40427.3|40454.3|40414.3|0
1745990100000|2025-04-30 05:15:00|40458.3|40418.3|40444.8|40404.8|40458.3|40418.3|40441.3|40401.3|0
1745990400000|2025-04-30 05:20:00|40445.3|40405.3|40437.8|40397.8|40447.8|40407.8|40437.8|40397.8|0
1745990700000|2025-04-30 05:25:00|40438.3|40398.3|40438.8|40398.8|40439.8|40399.8|40433.3|40393.3|0
1745991000000|2025-04-30 05:30:00|40439.3|40399.3|40461.8|40421.8|40465.3|40425.3|40435.8|40395.8|0
1745991300000|2025-04-30 05:35:00|40464.8|40424.8|40456.8|40416.8|40464.8|40424.8|40450.3|40410.3|0
1745991600000|2025-04-30 05:40:00|40457.3|40417.3|40457.8|40417.8|40465.3|40425.3|40455.3|40415.3|0
1745991900000|2025-04-30 05:45:00|40458.3|40418.3|40457.8|40417.8|40460.8|40420.8|40447.8|40407.8|0
1745992200000|2025-04-30 05:50:00|40458.3|40418.3|40464.8|40424.8|40464.8|40424.8|40456.3|40416.3|0
1745992500000|2025-04-30 05:55:00|40465.3|40425.3|40468.8|40428.8|40470.8|40430.8|40462.8|40422.8|0
1745992800000|2025-04-30 06:00:00|40471.3|40431.3|40470.3|40430.3|40476.3|40436.3|40463.8|40423.8|0
1745993100000|2025-04-30 06:05:00|40470.8|40430.8|40485.8|40445.8|40488.8|40448.8|40467.8|40427.8|0
1745993400000|2025-04-30 06:10:00|40484.8|40444.8|40506.3|40466.3|40511.8|40471.8|40484.3|40444.3|0
1745993700000|2025-04-30 06:15:00|40506.8|40466.8|40502.8|40462.8|40510.3|40470.3|40502.3|40462.3|0
1745994000000|2025-04-30 06:20:00|40503.3|40463.3|40501.8|40461.8|40507.8|40467.8|40498.3|40458.3|0
1745994300000|2025-04-30 06:25:00|40502.3|40462.3|40515.3|40475.3|40516.3|40476.3|40502.3|40462.3|0
1745994600000|2025-04-30 06:30:00|40514.8|40474.8|40515.8|40475.8|40525.3|40485.3|40506.3|40466.3|0
1745994900000|2025-04-30 06:35:00|40515.3|40475.3|40510.3|40470.3|40517.8|40477.8|40507.3|40467.3|0
1745995200000|2025-04-30 06:40:00|40511.3|40471.3|40503.3|40463.3|40515.8|40475.8|40497.3|40457.3|0
1745995500000|2025-04-30 06:45:00|40500.8|40460.8|40497.8|40457.8|40501.3|40461.3|40489.8|40449.8|0
1745995800000|2025-04-30 06:50:00|40498.3|40458.3|40512.8|40472.8|40517.8|40477.8|40497.3|40457.3|0
1745996100000|2025-04-30 06:55:00|40513.3|40473.3|40533.3|40493.3|40534.3|40494.3|40512.3|40472.3|0
1745996400000|2025-04-30 07:00:00|40535.8|40495.8|40533.8|40493.8|40542.3|40502.3|40527.3|40487.3|0
1745996700000|2025-04-30 07:05:00|40534.3|40494.3|40527.8|40487.8|40539.8|40499.8|40525.8|40485.8|0
1745997000000|2025-04-30 07:10:00|40525.8|40485.8|40560.8|40520.8|40566.3|40526.3|40525.8|40485.8|0
1745997300000|2025-04-30 07:15:00|40560.3|40520.3|40552.8|40512.8|40564.3|40524.3|40549.8|40509.8|0
1745997600000|2025-04-30 07:20:00|40553.3|40513.3|40554.8|40514.8|40562.3|40522.3|40540.3|40500.3|0
1745997900000|2025-04-30 07:25:00|40554.3|40514.3|40546.8|40506.8|40554.8|40514.8|40542.8|40502.8|0
1745998200000|2025-04-30 07:30:00|40542.8|40502.8|40533.3|40493.3|40549.3|40509.3|40524.3|40484.3|0
1745998500000|2025-04-30 07:35:00|40532.8|40492.8|40533.3|40493.3|40533.3|40493.3|40509.8|40469.8|0
1745998800000|2025-04-30 07:40:00|40531.8|40491.8|40535.8|40495.8|40536.8|40496.8|40524.8|40484.8|0
1745999100000|2025-04-30 07:45:00|40534.3|40494.3|40543.3|40503.3|40543.3|40503.3|40523.3|40483.3|0
1745999400000|2025-04-30 07:50:00|40542.3|40502.3|40537.8|40497.8|40542.3|40502.3|40533.3|40493.3|0
1745999700000|2025-04-30 07:55:00|40540.3|40500.3|40550.3|40510.3|40558.8|40518.8|40540.3|40500.3|0
1746000000000|2025-04-30 08:00:00|40549.8|40509.8|40530.8|40490.8|40557.3|40517.3|40523.3|40483.3|0
1746000300000|2025-04-30 08:05:00|40531.3|40491.3|40559.8|40519.8|40569.3|40529.3|40531.3|40491.3|0
1746000600000|2025-04-30 08:10:00|40560.3|40520.3|40572.8|40532.8|40575.3|40535.3|40553.3|40513.3|0
1746000900000|2025-04-30 08:15:00|40573.3|40533.3|40580.3|40540.3|40590.8|40550.8|40572.3|40532.3|0
1746001200000|2025-04-30 08:20:00|40580.8|40540.8|40563.3|40523.3|40591.3|40551.3|40559.8|40519.8|0
1746001500000|2025-04-30 08:25:00|40562.8|40522.8|40554.3|40514.3|40563.8|40523.8|40546.8|40506.8|0
1746001800000|2025-04-30 08:30:00|40554.8|40514.8|40544.8|40504.8|40555.3|40515.3|40536.8|40496.8|0
1746002100000|2025-04-30 08:35:00|40545.3|40505.3|40535.8|40495.8|40549.8|40509.8|40528.8|40488.8|0
1746002400000|2025-04-30 08:40:00|40535.3|40495.3|40548.3|40508.3|40550.8|40510.8|40532.8|40492.8|0
1746002700000|2025-04-30 08:45:00|40548.8|40508.8|40544.8|40504.8|40549.3|40509.3|40541.3|40501.3|0
1746003000000|2025-04-30 08:50:00|40545.3|40505.3|40558.8|40518.8|40568.8|40528.8|40545.3|40505.3|0
1746003300000|2025-04-30 08:55:00|40558.3|40518.3|40522.8|40482.8|40559.8|40519.8|40522.8|40482.8|0
1746003600000|2025-04-30 09:00:00|40520.3|40480.3|40544.8|40504.8|40548.8|40508.8|40520.3|40480.3|0
1746003900000|2025-04-30 09:05:00|40545.3|40505.3|40552.3|40512.3|40554.3|40514.3|40541.8|40501.8|0
1746004200000|2025-04-30 09:10:00|40553.3|40513.3|40561.8|40521.8|40563.8|40523.8|40551.3|40511.3|0
1746004500000|2025-04-30 09:15:00|40561.3|40521.3|40559.8|40519.8|40561.3|40521.3|40546.3|40506.3|0
1746004800000|2025-04-30 09:20:00|40560.3|40520.3|40559.8|40519.8|40561.8|40521.8|40550.8|40510.8|0
1746005100000|2025-04-30 09:25:00|40560.3|40520.3|40574.3|40534.3|40574.3|40534.3|40556.8|40516.8|0
1746005400000|2025-04-30 09:30:00|40575.3|40535.3|40579.8|40539.8|40582.8|40542.8|40573.8|40533.8|0
1746005700000|2025-04-30 09:35:00|40580.3|40540.3|40575.8|40535.8|40584.8|40544.8|40575.8|40535.8|0
1746006000000|2025-04-30 09:40:00|40576.3|40536.3|40580.8|40540.8|40584.8|40544.8|40575.8|40535.8|0
1746006300000|2025-04-30 09:45:00|40580.3|40540.3|40569.8|40529.8|40583.3|40543.3|40566.3|40526.3|0
1746006600000|2025-04-30 09:50:00|40570.3|40530.3|40563.3|40523.3|40575.8|40535.8|40563.3|40523.3|0
1746006900000|2025-04-30 09:55:00|40563.8|40523.8|40560.3|40520.3|40565.3|40525.3|40557.8|40517.8|0
1746007200000|2025-04-30 10:00:00|40561.3|40521.3|40573.3|40533.3|40574.3|40534.3|40557.8|40517.8|0
1746007500000|2025-04-30 10:05:00|40574.8|40534.8|40569.3|40529.3|40574.8|40534.8|40567.3|40527.3|0
1746007800000|2025-04-30 10:10:00|40569.8|40529.8|40568.3|40528.3|40571.8|40531.8|40566.3|40526.3|0
1746008100000|2025-04-30 10:15:00|40567.8|40527.8|40564.3|40524.3|40574.8|40534.8|40557.8|40517.8|0
1746008400000|2025-04-30 10:20:00|40563.3|40523.3|40564.8|40524.8|40574.3|40534.3|40555.3|40515.3|0
1746008700000|2025-04-30 10:25:00|40565.3|40525.3|40561.8|40521.8|40565.8|40525.8|40557.8|40517.8|0
1746009000000|2025-04-30 10:30:00|40562.3|40522.3|40499.8|40459.8|40563.3|40523.3|40411.3|40371.3|0
1746009300000|2025-04-30 10:35:00|40500.3|40460.3|40523.8|40483.8|40532.8|40492.8|40486.8|40446.8|0
1746009600000|2025-04-30 10:40:00|40524.8|40484.8|40555.8|40515.8|40570.3|40530.3|40522.3|40482.3|0
1746009900000|2025-04-30 10:45:00|40556.8|40516.8|40569.3|40529.3|40570.8|40530.8|40553.3|40513.3|0
1746010200000|2025-04-30 10:50:00|40568.8|40528.8|40591.3|40551.3|40601.8|40561.8|40562.8|40522.8|0
1746010500000|2025-04-30 10:55:00|40591.8|40551.8|40603.3|40563.3|40609.8|40569.8|40587.3|40547.3|0
1746010800000|2025-04-30 11:00:00|40599.8|40559.8|40599.8|40559.8|40605.3|40565.3|40586.3|40546.3|0
1746011100000|2025-04-30 11:05:00|40598.8|40558.8|40592.8|40552.8|40604.8|40564.8|40583.8|40543.8|0
1746011400000|2025-04-30 11:10:00|40593.8|40553.8|40598.8|40558.8|40609.8|40569.8|40591.8|40551.8|0
1746011700000|2025-04-30 11:15:00|40599.3|40559.3|40606.8|40566.8|40635.3|40595.3|40598.8|40558.8|0
1746012000000|2025-04-30 11:20:00|40607.3|40567.3|40587.3|40547.3|40608.8|40568.8|40583.3|40543.3|0
1746012300000|2025-04-30 11:25:00|40586.8|40546.8|40574.8|40534.8|40593.3|40553.3|40573.8|40533.8|0
1746012600000|2025-04-30 11:30:00|40578.3|40538.3|40564.3|40524.3|40578.8|40538.8|40558.8|40518.8|0
1746012900000|2025-04-30 11:35:00|40564.8|40524.8|40582.8|40542.8|40589.8|40549.8|40564.8|40524.8|0
1746013200000|2025-04-30 11:40:00|40582.3|40542.3|40582.3|40542.3|40587.3|40547.3|40576.8|40536.8|0
1746013500000|2025-04-30 11:45:00|40581.8|40541.8|40580.3|40540.3|40592.3|40552.3|40571.8|40531.8|0
1746013800000|2025-04-30 11:50:00|40579.8|40539.8|40584.8|40544.8|40590.8|40550.8|40576.3|40536.3|0
1746014100000|2025-04-30 11:55:00|40585.3|40545.3|40579.8|40539.8|40596.8|40556.8|40574.8|40534.8|0
1746014400000|2025-04-30 12:00:00|40576.8|40536.8|40594.8|40554.8|40597.3|40557.3|40573.8|40533.8|0
1746014700000|2025-04-30 12:05:00|40592.8|40552.8|40557.3|40517.3|40592.8|40552.8|40554.3|40514.3|0
1746015000000|2025-04-30 12:10:00|40557.8|40517.8|40552.8|40512.8|40565.3|40525.3|40542.3|40502.3|0
1746015300000|2025-04-30 12:15:00|40535.8|40495.8|40530.3|40490.3|40548.8|40508.8|40511.3|40471.3|0
1746015600000|2025-04-30 12:20:00|40529.8|40489.8|40474.3|40434.3|40529.8|40489.8|40449.3|40409.3|0
1746015900000|2025-04-30 12:25:00|40471.8|40431.8|40468.3|40428.3|40471.8|40431.8|40438.3|40398.3|0
1746016200000|2025-04-30 12:30:00|40472.3|40432.3|40387.8|40347.8|40507.8|40467.8|40346.8|40306.8|0
1746016500000|2025-04-30 12:35:00|40387.3|40347.3|40291.3|40251.3|40405.8|40365.8|40289.3|40249.3|0
1746016800000|2025-04-30 12:40:00|40290.3|40250.3|40236.3|40196.3|40295.3|40255.3|40213.3|40173.3|0
1746017100000|2025-04-30 12:45:00|40237.8|40197.8|40188.8|40148.8|40237.8|40197.8|40158.8|40118.8|0
1746017400000|2025-04-30 12:50:00|40184.8|40144.8|40204.3|40164.3|40207.3|40167.3|40168.8|40128.8|0
1746017700000|2025-04-30 12:55:00|40204.8|40164.8|40224.8|40184.8|40236.3|40196.3|40198.3|40158.3|0
1746018000000|2025-04-30 13:00:00|40221.3|40181.3|40217.8|40177.8|40223.3|40183.3|40189.8|40149.8|0
1746018300000|2025-04-30 13:05:00|40216.3|40176.3|40190.3|40150.3|40218.8|40178.8|40178.3|40138.3|0
1746018600000|2025-04-30 13:10:00|40193.3|40153.3|40172.8|40132.8|40201.3|40161.3|40136.3|40096.3|0
1746018900000|2025-04-30 13:15:00|40167.3|40127.3|40185.3|40145.3|40206.3|40166.3|40155.3|40115.3|0
1746019200000|2025-04-30 13:20:00|40184.3|40144.3|40233.8|40193.8|40241.8|40201.8|40184.3|40144.3|0
1746019500000|2025-04-30 13:25:00|40231.8|40191.8|40254.8|40214.8|40256.3|40216.3|40197.3|40157.3|0
1746019800000|2025-04-30 13:30:00|40237.3|40197.3|40123.8|40083.8|40237.3|40197.3|40057.8|40017.8|0
1746020100000|2025-04-30 13:35:00|40125.3|40085.3|39977.3|39937.3|40146.3|40106.3|39973.3|39933.3|0
1746020400000|2025-04-30 13:40:00|39978.8|39938.8|39903.8|39863.8|40000.8|39960.8|39857.3|39817.3|0
1746020700000|2025-04-30 13:45:00|39900.3|39860.3|39935.3|39895.3|39961.8|39921.8|39874.8|39834.8|0
1746021000000|2025-04-30 13:50:00|39934.8|39894.8|39833.8|39793.8|39936.8|39896.8|39824.3|39784.3|0
1746021300000|2025-04-30 13:55:00|39831.8|39791.8|39781.8|39741.8|39844.8|39804.8|39752.8|39712.8|0
1746021600000|2025-04-30 14:00:00|39780.8|39740.8|39855.3|39815.3|39891.8|39851.8|39770.3|39730.3|0
1746021900000|2025-04-30 14:05:00|39849.8|39809.8|39897.8|39857.8|39914.3|39874.3|39820.8|39780.8|0
1746022200000|2025-04-30 14:10:00|39894.8|39854.8|39954.3|39914.3|39961.8|39921.8|39872.8|39832.8|0
1746022500000|2025-04-30 14:15:00|39956.8|39916.8|39977.8|39937.8|39983.8|39943.8|39918.8|39878.8|0
1746022800000|2025-04-30 14:20:00|39974.3|39934.3|40044.8|40004.8|40047.8|40007.8|39961.3|39921.3|0
1746023100000|2025-04-30 14:25:00|40037.3|39997.3|40073.3|40033.3|40077.3|40037.3|40019.3|39979.3|0
1746023400000|2025-04-30 14:30:00|40071.8|40031.8|40082.3|40042.3|40117.8|40077.8|40058.8|40018.8|0
1746023700000|2025-04-30 14:35:00|40070.3|40030.3|40074.8|40034.8|40088.8|40048.8|40029.3|39989.3|0
1746024000000|2025-04-30 14:40:00|40074.3|40034.3|40119.8|40079.8|40128.8|40088.8|40019.3|39979.3|0
1746024300000|2025-04-30 14:45:00|40116.8|40076.8|40111.3|40071.3|40130.8|40090.8|40080.3|40040.3|0
1746024600000|2025-04-30 14:50:00|40113.3|40073.3|40135.3|40095.3|40173.8|40133.8|40053.3|40013.3|0
1746024900000|2025-04-30 14:55:00|40134.8|40094.8|40142.3|40102.3|40167.8|40127.8|40100.3|40060.3|0
1746025200000|2025-04-30 15:00:00|40144.8|40104.8|40195.8|40155.8|40208.3|40168.3|40142.3|40102.3|0
1746025500000|2025-04-30 15:05:00|40192.8|40152.8|40228.8|40188.8|40249.3|40209.3|40182.3|40142.3|0
1746025800000|2025-04-30 15:10:00|40229.3|40189.3|40250.3|40210.3|40273.8|40233.8|40218.8|40178.8|0
1746026100000|2025-04-30 15:15:00|40249.8|40209.8|40249.3|40209.3|40268.8|40228.8|40233.3|40193.3|0
1746026400000|2025-04-30 15:20:00|40253.7|40213.7|40272.7|40232.7|40322.7|40282.7|40246.2|40206.2|0
1746026700000|2025-04-30 15:25:00|40273.2|40233.2|40276.7|40236.7|40298.7|40258.7|40232.7|40192.7|0
1746027000000|2025-04-30 15:30:00|40276.3|40236.3|40301.3|40261.3|40309.8|40269.8|40257.8|40217.8|0
1746027300000|2025-04-30 15:35:00|40304.3|40264.3|40288.8|40248.8|40310.8|40270.8|40265.8|40225.8|0
1746027600000|2025-04-30 15:40:00|40293.1|40253.1|40322.6|40282.6|40335.1|40295.1|40267.6|40227.6|0
1746027900000|2025-04-30 15:45:00|40324.1|40284.1|40316.1|40276.1|40332.6|40292.6|40301.1|40261.1|0
1746028200000|2025-04-30 15:50:00|40319.5|40279.5|40310|40270|40334|40294|40272.5|40232.5|0
1746028500000|2025-04-30 15:55:00|40306|40266|40326|40286|40343|40303|40276.5|40236.5|0
1746028800000|2025-04-30 16:00:00|40323.9|40283.9|40345.4|40305.4|40355.4|40315.4|40323.4|40283.4|0
1746029100000|2025-04-30 16:05:00|40344.9|40304.9|40357.9|40317.9|40388.4|40348.4|40344.9|40304.9|0
1746029400000|2025-04-30 16:10:00|40361.4|40321.4|40315.9|40275.9|40361.4|40321.4|40313.4|40273.4|0
1746029700000|2025-04-30 16:15:00|40314.9|40274.9|40313.9|40273.9|40340.4|40300.4|40295.4|40255.4|0
1746030000000|2025-04-30 16:20:00|40314.6|40274.6|40252.1|40212.1|40322.6|40282.6|40247.1|40207.1|0
1746030300000|2025-04-30 16:25:00|40251.1|40211.1|40249.1|40209.1|40272.6|40232.6|40233.1|40193.1|0
1746030600000|2025-04-30 16:30:00|40247.4|40207.4|40226.9|40186.9|40247.4|40207.4|40216.9|40176.9|0
1746030900000|2025-04-30 16:35:00|40227.4|40187.4|40313.4|40273.4|40320.4|40280.4|40210.4|40170.4|0
1746031200000|2025-04-30 16:40:00|40316.4|40276.4|40320.2|40280.2|40344.2|40304.2|40302.7|40262.7|0
1746031500000|2025-04-30 16:45:00|40321.7|40281.7|40320.2|40280.2|40343.7|40303.7|40309.2|40269.2|0
1746031800000|2025-04-30 16:50:00|40318.1|40278.1|40359.1|40319.1|40359.1|40319.1|40311.1|40271.1|0
1746032100000|2025-04-30 16:55:00|40355.1|40315.1|40349.6|40309.6|40371.1|40331.1|40325.1|40285.1|0
1746032400000|2025-04-30 17:00:00|40349.2|40309.2|40336.7|40296.7|40367.2|40327.2|40329.2|40289.2|0
1746032700000|2025-04-30 17:05:00|40336.2|40296.2|40276.2|40236.2|40336.2|40296.2|40274.2|40234.2|0
1746033000000|2025-04-30 17:10:00|40278.8|40238.8|40243.3|40203.3|40278.8|40238.8|40197.3|40157.3|0
1746033300000|2025-04-30 17:15:00|40244.8|40204.8|40289.3|40249.3|40307.8|40267.8|40244.8|40204.8|0
1746033600000|2025-04-30 17:20:00|40289.6|40249.6|40292.1|40252.1|40303.6|40263.6|40285.6|40245.6|0
1746033900000|2025-04-30 17:25:00|40293.6|40253.6|40380.1|40340.1|40384.1|40344.1|40292.6|40252.6|0
1746034200000|2025-04-30 17:30:00|40373.8|40333.8|40414.8|40374.8|40414.8|40374.8|40360.8|40320.8|0
1746034500000|2025-04-30 17:35:00|40415.3|40375.3|40403.3|40363.3|40436.8|40396.8|40399.3|40359.3|0
1746034800000|2025-04-30 17:40:00|40399.5|40359.5|40425.5|40385.5|40432|40392|40392|40352|0
1746035100000|2025-04-30 17:45:00|40424|40384|40399.5|40359.5|40428|40388|40386|40346|0
1746035400000|2025-04-30 17:50:00|40401.4|40361.4|40428.4|40388.4|40435.9|40395.9|40397.9|40357.9|0
1746035700000|2025-04-30 17:55:00|40427.9|40387.9|40410.4|40370.4|40435.9|40395.9|40390.9|40350.9|0
1746036000000|2025-04-30 18:00:00|40412.9|40372.9|40400.9|40360.9|40413.4|40373.4|40362.4|40322.4|0
1746036300000|2025-04-30 18:05:00|40399.9|40359.9|40431.9|40391.9|40562.4|40522.4|40362.9|40322.9|0
1746036600000|2025-04-30 18:10:00|40431.3|40391.3|40450.3|40410.3|40512.3|40472.3|40416.8|40376.8|0
1746036900000|2025-04-30 18:15:00|40454.8|40414.8|40474.3|40434.3|40504.8|40464.8|40447.3|40407.3|0
1746037200000|2025-04-30 18:20:00|40472.1|40432.1|40454.1|40414.1|40488.1|40448.1|40430.1|40390.1|0
1746037500000|2025-04-30 18:25:00|40457.1|40417.1|40402.6|40362.6|40475.6|40435.6|40367.1|40327.1|0
1746037800000|2025-04-30 18:30:00|40396.1|40356.1|40386.6|40346.6|40439.1|40399.1|40385.6|40345.6|0
1746038100000|2025-04-30 18:35:00|40384.1|40344.1|40312.1|40272.1|40384.1|40344.1|40304.1|40264.1|0
1746038400000|2025-04-30 18:40:00|40306.6|40266.6|40301.1|40261.1|40331.6|40291.6|40288.6|40248.6|0
1746038700000|2025-04-30 18:45:00|40301.6|40261.6|40376.6|40336.6|40397.1|40357.1|40299.1|40259.1|0
1746039000000|2025-04-30 18:50:00|40371.5|40331.5|40335|40295|40387.5|40347.5|40330.5|40290.5|0
1746039300000|2025-04-30 18:55:00|40335.5|40295.5|40303.5|40263.5|40357|40317|40296.5|40256.5|0
1746039600000|2025-04-30 19:00:00|40305.7|40265.7|40353.7|40313.7|40360.2|40320.2|40305.7|40265.7|0
1746039900000|2025-04-30 19:05:00|40351.7|40311.7|40345.2|40305.2|40369.2|40329.2|40337.2|40297.2|0
1746040200000|2025-04-30 19:10:00|40343.5|40303.5|40398.5|40358.5|40402|40362|40336.5|40296.5|0
1746040500000|2025-04-30 19:15:00|40397|40357|40366.5|40326.5|40403.5|40363.5|40364.5|40324.5|0
1746040800000|2025-04-30 19:20:00|40363.8|40323.8|40364.8|40324.8|40402.8|40362.8|40354.8|40314.8|0
1746041100000|2025-04-30 19:25:00|40362.3|40322.3|40323.8|40283.8|40371.3|40331.3|40318.3|40278.3|0
1746041400000|2025-04-30 19:30:00|40334.6|40294.6|40323.6|40283.6|40347.1|40307.1|40315.1|40275.1|0
1746041700000|2025-04-30 19:35:00|40320.6|40280.6|40330.1|40290.1|40364.1|40324.1|40299.6|40259.6|0
1746042000000|2025-04-30 19:40:00|40325.8|40285.8|40422.3|40382.3|40423.8|40383.8|40316.3|40276.3|0
1746042300000|2025-04-30 19:45:00|40421.8|40381.8|40536.8|40496.8|40549.8|40509.8|40421.8|40381.8|0
1746042600000|2025-04-30 19:50:00|40543.9|40503.9|40706.9|40666.9|40762.4|40722.4|40543.9|40503.9|0
1746042900000|2025-04-30 19:55:00|40709.9|40669.9|40624.4|40584.4|40798.9|40758.9|40624.4|40584.4|0
1746043200000|2025-04-30 20:00:00|40643.4|40603.4|40735.4|40695.4|40814.4|40774.4|40576.4|40536.4|0
1746043500000|2025-04-30 20:05:00|40741.4|40701.4|40670.4|40630.4|40789.4|40749.4|40670.4|40630.4|0
1746043800000|2025-04-30 20:10:00|40672.4|40632.4|40693.4|40653.4|40719.4|40679.4|40672.4|40632.4|0
1746044100000|2025-04-30 20:15:00|40691.4|40651.4|40725.4|40685.4|40727.4|40687.4|40674.4|40634.4|0
1746044400000|2025-04-30 20:20:00|40721.4|40681.4|40776.4|40736.4|40776.4|40736.4|40707.4|40667.4|0
1746044700000|2025-04-30 20:25:00|40777.4|40737.4|40772.4|40732.4|40779.4|40739.4|40731.4|40691.4|0
1746045000000|2025-04-30 20:30:00|40768.4|40728.4|40769.4|40729.4|40776.4|40736.4|40742.4|40702.4|0
1746045300000|2025-04-30 20:35:00|40765.4|40725.4|40759.4|40719.4|40779.4|40739.4|40733.4|40693.4|0
1746045600000|2025-04-30 20:40:00|40758.4|40718.4|40732.4|40692.4|40768.4|40728.4|40728.4|40688.4|0
1746045900000|2025-04-30 20:45:00|40730.4|40690.4|40713.4|40673.4|40730.4|40690.4|40695.4|40655.4|0
1746046200000|2025-04-30 20:50:00|40716.4|40676.4|40740.4|40700.4|40747.4|40707.4|40715.4|40675.4|0
1746046500000|2025-04-30 20:55:00|40743.4|40703.4|40729.9|40689.9|40756.4|40716.4|40715.4|40675.4|0
1746046800000|2025-04-30 21:00:00|40727.1|40687.1|40723.2|40683.2|40741|40701|40723.1|40683.1|0
1746047100000|2025-04-30 21:05:00|40723.5|40683.5|40728.2|40688.2|40729.3|40689.3|40723.2|40683.2|0
1746047400000|2025-04-30 21:10:00|40728.4|40688.4|40732.2|40692.2|40739.3|40699.3|40728.1|40688.1|0
1746047700000|2025-04-30 21:15:00|40731.7|40691.7|40741.5|40701.5|40746.8|40706.8|40731.7|40691.7|0
1746048000000|2025-04-30 21:20:00|40741.4|40701.4|40746.7|40706.7|40754.2|40714.2|40740.3|40700.3|0
1746048300000|2025-04-30 21:25:00|40746.8|40706.8|40744.7|40704.7|40747|40707|40740.1|40700.1|0
1746048600000|2025-04-30 21:30:00|40742|40702|40746.2|40706.2|40753.5|40713.5|40741.9|40701.9|0
1746048900000|2025-04-30 21:35:00|40746.4|40706.4|40742.7|40702.7|40747.2|40707.2|40741.5|40701.5|0
1746049200000|2025-04-30 21:40:00|40742.4|40702.4|40732.4|40692.4|40743.6|40703.6|40732.2|40692.2|0
1746049500000|2025-04-30 21:45:00|40732|40692|40725.8|40685.8|40734.4|40694.4|40724.9|40684.9|0
1746049800000|2025-04-30 21:50:00|40721.2|40681.2|40719.6|40679.6|40721.2|40681.2|40715|40675|0
1746050100000|2025-04-30 21:55:00|40718.9|40678.9|40717|40677|40722.2|40682.2|40715.5|40675.5|0
1746050400000|2025-04-30 22:00:00|40743.4|40703.4|40763.4|40723.4|40817.9|40777.9|40732.4|40692.4|0
1746050700000|2025-04-30 22:05:00|40762.9|40722.9|40828.4|40788.4|40858.4|40818.4|40762.9|40722.9|0
1746051000000|2025-04-30 22:10:00|40836.4|40796.4|40824.9|40784.9|40845.9|40805.9|40802.9|40762.9|0
1746051300000|2025-04-30 22:15:00|40825.4|40785.4|40806.9|40766.9|40829.9|40789.9|40783.9|40743.9|0
1746051600000|2025-04-30 22:20:00|40802.4|40762.4|40784.9|40744.9|40823.9|40783.9|40784.9|40744.9|0
1746051900000|2025-04-30 22:25:00|40785.4|40745.4|40770.9|40730.9|40789.4|40749.4|40765.4|40725.4|0
1746052200000|2025-04-30 22:30:00|40771.4|40731.4|40793.9|40753.9|40824.4|40784.4|40771.4|40731.4|0
1746052500000|2025-04-30 22:35:00|40794.9|40754.9|40774.4|40734.4|40800.9|40760.9|40770.9|40730.9|0
1746052800000|2025-04-30 22:40:00|40774.9|40734.9|40758.9|40718.9|40779.4|40739.4|40755.9|40715.9|0
1746053100000|2025-04-30 22:45:00|40758.4|40718.4|40763.9|40723.9|40773.4|40733.4|40756.4|40716.4|0
1746053400000|2025-04-30 22:50:00|40763.4|40723.4|40775.4|40735.4|40775.4|40735.4|40761.9|40721.9|0
1746053700000|2025-04-30 22:55:00|40775.9|40735.9|40795.9|40755.9|40796.9|40756.9|40770.9|40730.9|0
1746054000000|2025-04-30 23:00:00|40796.4|40756.4|40800.4|40760.4|40809.4|40769.4|40790.9|40750.9|0
1746054300000|2025-04-30 23:05:00|40799.9|40759.9|40770.9|40730.9|40801.4|40761.4|40767.9|40727.9|0
1746054600000|2025-04-30 23:10:00|40768.9|40728.9|40767.9|40727.9|40784.4|40744.4|40758.9|40718.9|0
1746054900000|2025-04-30 23:15:00|40766.9|40726.9|40774.4|40734.4|40782.9|40742.9|40765.9|40725.9|0
1746055200000|2025-04-30 23:20:00|40773.9|40733.9|40801.4|40761.4|40804.9|40764.9|40773.9|40733.9|0
1746055500000|2025-04-30 23:25:00|40801.9|40761.9|40804.9|40764.9|40811.9|40771.9|40800.4|40760.4|0
1746055800000|2025-04-30 23:30:00|40805.9|40765.9|40805.9|40765.9|40809.9|40769.9|40804.9|40764.9|0
1746056100000|2025-04-30 23:35:00|40804.9|40764.9|40799.9|40759.9|40804.9|40764.9|40790.4|40750.4|0
1746056400000|2025-04-30 23:40:00|40799.4|40759.4|40793.4|40753.4|40804.4|40764.4|40788.4|40748.4|0
1746056700000|2025-04-30 23:45:00|40794.4|40754.4|40808.9|40768.9|40808.9|40768.9|40788.4|40748.4|0
1746057000000|2025-04-30 23:50:00|40808.4|40768.4|40803.9|40763.9|40823.9|40783.9|40802.9|40762.9|0
1746057300000|2025-04-30 23:55:00|40803.4|40763.4|40817.9|40777.9|40819.9|40779.9|40801.4|40761.4|0
1746057600000|2025-05-01 00:00:00|40820.4|40780.4|40830.4|40790.4|40836.9|40796.9|40811.9|40771.9|0
1746057900000|2025-05-01 00:05:00|40830.9|40790.9|40838.9|40798.9|40842.4|40802.4|40829.9|40789.9|0
1746058200000|2025-05-01 00:10:00|40838.4|40798.4|40847.4|40807.4|40855.4|40815.4|40827.4|40787.4|0
1746058500000|2025-05-01 00:15:00|40848.4|40808.4|40839.4|40799.4|40855.4|40815.4|40834.9|40794.9|0
1746058800000|2025-05-01 00:20:00|40838.9|40798.9|40845.9|40805.9|40856.9|40816.9|40835.4|40795.4|0
1746059100000|2025-05-01 00:25:00|40845.4|40805.4|40845.4|40805.4|40876.9|40836.9|40843.9|40803.9|0
1746059400000|2025-05-01 00:30:00|40847.9|40807.9|40838.9|40798.9|40847.9|40807.9|40821.4|40781.4|0
1746059700000|2025-05-01 00:35:00|40837.9|40797.9|40828.4|40788.4|40841.4|40801.4|40826.9|40786.9|0
1746060000000|2025-05-01 00:40:00|40828.9|40788.9|40848.9|40808.9|40853.4|40813.4|40828.9|40788.9|0
1746060300000|2025-05-01 00:45:00|40847.9|40807.9|40846.4|40806.4|40853.4|40813.4|40835.4|40795.4|0
1746060600000|2025-05-01 00:50:00|40846.9|40806.9|40841.4|40801.4|40848.9|40808.9|40832.4|40792.4|0
1746060900000|2025-05-01 00:55:00|40840.9|40800.9|40846.9|40806.9|40854.9|40814.9|40838.9|40798.9|0
1746061200000|2025-05-01 01:00:00|40847.9|40807.9|40854.4|40814.4|40855.9|40815.9|40839.9|40799.9|0
1746061500000|2025-05-01 01:05:00|40854.9|40814.9|40843.9|40803.9|40865.4|40825.4|40836.4|40796.4|0
1746061800000|2025-05-01 01:10:00|40844.4|40804.4|40860.4|40820.4|40864.4|40824.4|40842.9|40802.9|0
1746062100000|2025-05-01 01:15:00|40858.9|40818.9|40871.9|40831.9|40873.4|40833.4|40858.4|40818.4|0
1746062400000|2025-05-01 01:20:00|40872.4|40832.4|40869.4|40829.4|40881.9|40841.9|40868.9|40828.9|0
1746062700000|2025-05-01 01:25:00|40868.9|40828.9|40869.4|40829.4|40879.9|40839.9|40866.9|40826.9|0
1746063000000|2025-05-01 01:30:00|40869.9|40829.9|40884.4|40844.4|40887.9|40847.9|40867.9|40827.9|0
1746063300000|2025-05-01 01:35:00|40883.9|40843.9|40893.4|40853.4|40899.9|40859.9|40883.9|40843.9|0
1746063600000|2025-05-01 01:40:00|40892.9|40852.9|40885.9|40845.9|40892.9|40852.9|40881.9|40841.9|0
1746063900000|2025-05-01 01:45:00|40885.4|40845.4|40878.9|40838.9|40885.4|40845.4|40878.4|40838.4|0
1746064200000|2025-05-01 01:50:00|40878.4|40838.4|40868.9|40828.9|40879.9|40839.9|40865.9|40825.9|0
1746064500000|2025-05-01 01:55:00|40868.4|40828.4|40882.4|40842.4|40882.4|40842.4|40864.4|40824.4|0
1746064800000|2025-05-01 02:00:00|40881.9|40841.9|40886.9|40846.9|40888.9|40848.9|40880.9|40840.9|0
1746065100000|2025-05-01 02:05:00|40887.4|40847.4|40881.9|40841.9|40887.4|40847.4|40879.4|40839.4|0
1746065400000|2025-05-01 02:10:00|40882.9|40842.9|40877.4|40837.4|40883.4|40843.4|40876.4|40836.4|0
1746065700000|2025-05-01 02:15:00|40877.9|40837.9|40886.9|40846.9|40890.4|40850.4|40876.4|40836.4|0
1746066000000|2025-05-01 02:20:00|40887.9|40847.9|40888.9|40848.9|40891.9|40851.9|40885.4|40845.4|0
1746066300000|2025-05-01 02:25:00|40888.4|40848.4|40894.4|40854.4|40905.9|40865.9|40886.4|40846.4|0
1746066600000|2025-05-01 02:30:00|40893.9|40853.9|40899.9|40859.9|40900.9|40860.9|40891.9|40851.9|0
1746066900000|2025-05-01 02:35:00|40900.4|40860.4|40902.4|40862.4|40904.9|40864.9|40897.9|40857.9|0
1746067200000|2025-05-01 02:40:00|40902.9|40862.9|40890.9|40850.9|40902.9|40862.9|40890.9|40850.9|0
1746067500000|2025-05-01 02:45:00|40891.9|40851.9|40859.9|40819.9|40891.9|40851.9|40859.4|40819.4|0
1746067800000|2025-05-01 02:50:00|40860.4|40820.4|40852.4|40812.4|40860.9|40820.9|40847.9|40807.9|0
1746068100000|2025-05-01 02:55:00|40851.4|40811.4|40853.4|40813.4|40854.4|40814.4|40849.9|40809.9|0
1746068400000|2025-05-01 03:00:00|40851.9|40811.9|40865.9|40825.9|40870.9|40830.9|40843.9|40803.9|0
1746068700000|2025-05-01 03:05:00|40865.4|40825.4|40870.4|40830.4|40875.4|40835.4|40863.9|40823.9|0
1746069000000|2025-05-01 03:10:00|40868.4|40828.4|40870.4|40830.4|40879.9|40839.9|40865.4|40825.4|0
1746069300000|2025-05-01 03:15:00|40870.9|40830.9|40867.4|40827.4|40879.4|40839.4|40867.4|40827.4|0
1746069600000|2025-05-01 03:20:00|40867.9|40827.9|40878.4|40838.4|40882.4|40842.4|40863.4|40823.4|0
1746069900000|2025-05-01 03:25:00|40878.9|40838.9|40890.4|40850.4|40893.9|40853.9|40878.9|40838.9|0
1746070200000|2025-05-01 03:30:00|40889.9|40849.9|40880.4|40840.4|40891.4|40851.4|40879.9|40839.9|0
1746070500000|2025-05-01 03:35:00|40879.4|40839.4|40897.4|40857.4|40905.4|40865.4|40878.9|40838.9|0
1746070800000|2025-05-01 03:40:00|40897.9|40857.9|40902.4|40862.4|40908.9|40868.9|40892.9|40852.9|0
1746071100000|2025-05-01 03:45:00|40902.9|40862.9|40899.4|40859.4|40902.9|40862.9|40894.9|40854.9|0
1746071400000|2025-05-01 03:50:00|40898.9|40858.9|40898.9|40858.9|40901.4|40861.4|40895.4|40855.4|0
1746071700000|2025-05-01 03:55:00|40898.4|40858.4|40908.4|40868.4|40911.4|40871.4|40897.9|40857.9|0
1746072000000|2025-05-01 04:00:00|40908.9|40868.9|40914.9|40874.9|40916.9|40876.9|40906.9|40866.9|0
1746072300000|2025-05-01 04:05:00|40914.4|40874.4|40906.4|40866.4|40917.9|40877.9|40904.9|40864.9|0
1746072600000|2025-05-01 04:10:00|40906.9|40866.9|40909.9|40869.9|40912.4|40872.4|40902.4|40862.4|0
1746072900000|2025-05-01 04:15:00|40910.4|40870.4|40907.4|40867.4|40911.4|40871.4|40902.4|40862.4|0
1746073200000|2025-05-01 04:20:00|40907.9|40867.9|40895.4|40855.4|40910.9|40870.9|40895.4|40855.4|0
1746073500000|2025-05-01 04:25:00|40894.9|40854.9|40887.9|40847.9|40896.4|40856.4|40886.4|40846.4|0
1746073800000|2025-05-01 04:30:00|40887.4|40847.4|40887.4|40847.4|40892.4|40852.4|40881.4|40841.4|0
1746074100000|2025-05-01 04:35:00|40886.9|40846.9|40889.4|40849.4|40890.4|40850.4|40883.4|40843.4|0
1746074400000|2025-05-01 04:40:00|40889.9|40849.9|40888.4|40848.4|40895.4|40855.4|40884.4|40844.4|0
1746074700000|2025-05-01 04:45:00|40888.9|40848.9|40891.4|40851.4|40893.4|40853.4|40881.9|40841.9|0
1746075000000|2025-05-01 04:50:00|40891.9|40851.9|40897.4|40857.4|40898.4|40858.4|40889.4|40849.4|0
1746075300000|2025-05-01 04:55:00|40897.9|40857.9|40907.4|40867.4|40907.9|40867.9|40897.4|40857.4|0
1746075600000|2025-05-01 05:00:00|40907.9|40867.9|40912.4|40872.4|40912.4|40872.4|40903.4|40863.4|0
1746075900000|2025-05-01 05:05:00|40910.9|40870.9|40914.9|40874.9|40917.9|40877.9|40909.9|40869.9|0
1746076200000|2025-05-01 05:10:00|40915.4|40875.4|40935.9|40895.9|40936.4|40896.4|40914.9|40874.9|0
1746076500000|2025-05-01 05:15:00|40935.4|40895.4|40913.9|40873.9|40940.9|40900.9|40912.4|40872.4|0
1746076800000|2025-05-01 05:20:00|40913.4|40873.4|40895.4|40855.4|40914.9|40874.9|40890.4|40850.4|0
1746077100000|2025-05-01 05:25:00|40894.9|40854.9|40922.4|40882.4|40924.9|40884.9|40889.9|40849.9|0
1746077400000|2025-05-01 05:30:00|40921.4|40881.4|40928.4|40888.4|40932.9|40892.9|40913.9|40873.9|0
1746077700000|2025-05-01 05:35:00|40927.9|40887.9|40933.4|40893.4|40951.4|40911.4|40927.9|40887.9|0
1746078000000|2025-05-01 05:40:00|40933.9|40893.9|40909.4|40869.4|40934.4|40894.4|40906.4|40866.4|0
1746078300000|2025-05-01 05:45:00|40909.9|40869.9|40892.4|40852.4|40919.4|40879.4|40891.4|40851.4|0
1746078600000|2025-05-01 05:50:00|40892.9|40852.9|40887.9|40847.9|40893.9|40853.9|40886.4|40846.4|0
1746078900000|2025-05-01 05:55:00|40888.4|40848.4|40884.9|40844.9|40892.9|40852.9|40878.4|40838.4|0
1746079200000|2025-05-01 06:00:00|40883.4|40843.4|40880.4|40840.4|40903.9|40863.9|40878.9|40838.9|0
1746079500000|2025-05-01 06:05:00|40880.9|40840.9|40864.4|40824.4|40885.4|40845.4|40860.9|40820.9|0
1746079800000|2025-05-01 06:10:00|40864.9|40824.9|40868.9|40828.9|40874.9|40834.9|40863.4|40823.4|0
1746080100000|2025-05-01 06:15:00|40870.4|40830.4|40884.4|40844.4|40884.4|40844.4|40867.9|40827.9|0
1746080400000|2025-05-01 06:20:00|40887.4|40847.4|40881.9|40841.9|40888.9|40848.9|40880.9|40840.9|0
1746080700000|2025-05-01 06:25:00|40881.4|40841.4|40899.4|40859.4|40899.9|40859.9|40879.9|40839.9|0
1746081000000|2025-05-01 06:30:00|40899.9|40859.9|40911.9|40871.9|40911.9|40871.9|40898.4|40858.4|0
1746081300000|2025-05-01 06:35:00|40911.4|40871.4|40903.4|40863.4|40911.4|40871.4|40899.9|40859.9|0
1746081600000|2025-05-01 06:40:00|40903.9|40863.9|40889.4|40849.4|40909.4|40869.4|40886.4|40846.4|0
1746081900000|2025-05-01 06:45:00|40888.4|40848.4|40882.9|40842.9|40891.4|40851.4|40881.4|40841.4|0
1746082200000|2025-05-01 06:50:00|40882.4|40842.4|40873.4|40833.4|40887.4|40847.4|40869.4|40829.4|0
1746082500000|2025-05-01 06:55:00|40872.9|40832.9|40857.4|40817.4|40882.4|40842.4|40857.4|40817.4|0
1746082800000|2025-05-01 07:00:00|40856.9|40816.9|40840.4|40800.4|40858.9|40818.9|40828.4|40788.4|0
1746083100000|2025-05-01 07:05:00|40833.9|40793.9|40858.4|40818.4|40865.4|40825.4|40832.9|40792.9|0
1746083400000|2025-05-01 07:10:00|40857.9|40817.9|40859.4|40819.4|40864.4|40824.4|40850.9|40810.9|0
1746083700000|2025-05-01 07:15:00|40859.9|40819.9|40846.4|40806.4|40866.4|40826.4|40840.9|40800.9|0
1746084000000|2025-05-01 07:20:00|40845.9|40805.9|40866.4|40826.4|40866.9|40826.9|40844.4|40804.4|0
1746084300000|2025-05-01 07:25:00|40865.9|40825.9|40884.4|40844.4|40890.4|40850.4|40864.4|40824.4|0
1746084600000|2025-05-01 07:30:00|40885.4|40845.4|40875.4|40835.4|40885.4|40845.4|40871.9|40831.9|0
1746084900000|2025-05-01 07:35:00|40875.9|40835.9|40889.9|40849.9|40891.9|40851.9|40875.4|40835.4|0
1746085200000|2025-05-01 07:40:00|40890.4|40850.4|40888.4|40848.4|40895.4|40855.4|40882.4|40842.4|0
1746085500000|2025-05-01 07:45:00|40889.4|40849.4|40878.4|40838.4|40889.9|40849.9|40877.9|40837.9|0
1746085800000|2025-05-01 07:50:00|40877.9|40837.9|40873.9|40833.9|40880.4|40840.4|40869.4|40829.4|0
1746086100000|2025-05-01 07:55:00|40873.4|40833.4|40863.4|40823.4|40874.4|40834.4|40862.9|40822.9|0
1746086400000|2025-05-01 08:00:00|40864.4|40824.4|40834.9|40794.9|40866.4|40826.4|40830.9|40790.9|0
1746086700000|2025-05-01 08:05:00|40834.4|40794.4|40838.4|40798.4|40838.4|40798.4|40823.9|40783.9|0
1746087000000|2025-05-01 08:10:00|40837.9|40797.9|40847.9|40807.9|40852.4|40812.4|40836.4|40796.4|0
1746087300000|2025-05-01 08:15:00|40848.9|40808.9|40867.9|40827.9|40869.9|40829.9|40848.9|40808.9|0
1746087600000|2025-05-01 08:20:00|40868.4|40828.4|40863.9|40823.9|40874.9|40834.9|40862.4|40822.4|0
1746087900000|2025-05-01 08:25:00|40864.4|40824.4|40883.9|40843.9|40884.4|40844.4|40864.4|40824.4|0
1746088200000|2025-05-01 08:30:00|40884.4|40844.4|40889.4|40849.4|40892.4|40852.4|40880.4|40840.4|0
1746088500000|2025-05-01 08:35:00|40887.4|40847.4|40899.9|40859.9|40911.4|40871.4|40874.4|40834.4|0
1746088800000|2025-05-01 08:40:00|40900.4|40860.4|40906.4|40866.4|40907.9|40867.9|40899.4|40859.4|0
1746089100000|2025-05-01 08:45:00|40906.9|40866.9|40932.4|40892.4|40938.4|40898.4|40904.4|40864.4|0
1746089400000|2025-05-01 08:50:00|40931.9|40891.9|40931.4|40891.4|40932.4|40892.4|40922.4|40882.4|0
1746089700000|2025-05-01 08:55:00|40931.9|40891.9|40939.9|40899.9|40941.4|40901.4|40927.9|40887.9|0
1746090000000|2025-05-01 09:00:00|40940.4|40900.4|40962.4|40922.4|40965.4|40925.4|40937.4|40897.4|0
1746090300000|2025-05-01 09:05:00|40962.9|40922.9|40953.4|40913.4|40982.4|40942.4|40952.9|40912.9|0
1746090600000|2025-05-01 09:10:00|40952.9|40912.9|40963.4|40923.4|40969.4|40929.4|40952.9|40912.9|0
1746090900000|2025-05-01 09:15:00|40963.9|40923.9|40964.4|40924.4|40976.9|40936.9|40959.9|40919.9|0
1746091200000|2025-05-01 09:20:00|40963.4|40923.4|40951.4|40911.4|40967.9|40927.9|40946.9|40906.9|0
1746091500000|2025-05-01 09:25:00|40950.4|40910.4|40970.4|40930.4|40972.4|40932.4|40945.4|40905.4|0
1746091800000|2025-05-01 09:30:00|40969.9|40929.9|41003.9|40963.9|41010.4|40970.4|40969.9|40929.9|0
1746092100000|2025-05-01 09:35:00|41005.4|40965.4|40991.9|40951.9|41008.4|40968.4|40988.4|40948.4|0
1746092400000|2025-05-01 09:40:00|40991.4|40951.4|40991.9|40951.9|40995.4|40955.4|40973.9|40933.9|0
1746092700000|2025-05-01 09:45:00|40992.4|40952.4|41006.4|40966.4|41006.4|40966.4|40991.4|40951.4|0
1746093000000|2025-05-01 09:50:00|41005.9|40965.9|41015.4|40975.4|41020.9|40980.9|41004.4|40964.4|0
1746093300000|2025-05-01 09:55:00|41014.4|40974.4|41010.9|40970.9|41016.9|40976.9|41004.4|40964.4|0
1746093600000|2025-05-01 10:00:00|41012.4|40972.4|41000.9|40960.9|41028.9|40988.9|40997.9|40957.9|0
1746093900000|2025-05-01 10:05:00|41001.4|40961.4|41016.4|40976.4|41020.9|40980.9|40994.9|40954.9|0
1746094200000|2025-05-01 10:10:00|41017.9|40977.9|41021.9|40981.9|41026.4|40986.4|41009.9|40969.9|0
1746094500000|2025-05-01 10:15:00|41021.4|40981.4|41027.9|40987.9|41036.4|40996.4|41012.9|40972.9|0
1746094800000|2025-05-01 10:20:00|41028.4|40988.4|41015.9|40975.9|41029.4|40989.4|41004.4|40964.4|0
1746095100000|2025-05-01 10:25:00|41016.4|40976.4|41000.4|40960.4|41016.4|40976.4|40996.9|40956.9|0
1746095400000|2025-05-01 10:30:00|40999.9|40959.9|41001.9|40961.9|41006.4|40966.4|40985.4|40945.4|0
1746095700000|2025-05-01 10:35:00|41001.4|40961.4|41006.4|40966.4|41012.4|40972.4|40990.4|40950.4|0
1746096000000|2025-05-01 10:40:00|41005.9|40965.9|40998.4|40958.4|41012.4|40972.4|40997.4|40957.4|0
1746096300000|2025-05-01 10:45:00|40999.9|40959.9|40981.4|40941.4|41002.4|40962.4|40977.4|40937.4|0
1746096600000|2025-05-01 10:50:00|40981.9|40941.9|40990.4|40950.4|40993.4|40953.4|40976.4|40936.4|0
1746096900000|2025-05-01 10:55:00|40990.9|40950.9|41000.4|40960.4|41006.4|40966.4|40990.9|40950.9|0
1746097200000|2025-05-01 11:00:00|40989.9|40949.9|40998.9|40958.9|40999.4|40959.4|40948.4|40908.4|0
1746097500000|2025-05-01 11:05:00|40998.4|40958.4|40993.4|40953.4|40999.4|40959.4|40973.4|40933.4|0
1746097800000|2025-05-01 11:10:00|40992.9|40952.9|41009.4|40969.4|41025.9|40985.9|40992.9|40952.9|0
1746098100000|2025-05-01 11:15:00|41008.9|40968.9|40964.9|40924.9|41011.9|40971.9|40962.9|40922.9|0
1746098400000|2025-05-01 11:20:00|40965.4|40925.4|40954.9|40914.9|40972.9|40932.9|40939.4|40899.4|0
1746098700000|2025-05-01 11:25:00|40951.9|40911.9|40958.9|40918.9|40959.9|40919.9|40942.9|40902.9|0
1746099000000|2025-05-01 11:30:00|40958.4|40918.4|40986.9|40946.9|40996.9|40956.9|40956.9|40916.9|0
1746099300000|2025-05-01 11:35:00|40987.4|40947.4|40975.9|40935.9|40998.9|40958.9|40967.4|40927.4|0
1746099600000|2025-05-01 11:40:00|40974.4|40934.4|40991.9|40951.9|40993.4|40953.4|40963.9|40923.9|0
1746099900000|2025-05-01 11:45:00|40991.4|40951.4|41000.9|40960.9|41012.9|40972.9|40988.9|40948.9|0
1746100200000|2025-05-01 11:50:00|41001.4|40961.4|41007.4|40967.4|41020.4|40980.4|40994.9|40954.9|0
1746100500000|2025-05-01 11:55:00|41006.9|40966.9|40988.4|40948.4|41009.4|40969.4|40984.4|40944.4|0
1746100800000|2025-05-01 12:00:00|40985.9|40945.9|40975.9|40935.9|40991.4|40951.4|40966.4|40926.4|0
1746101100000|2025-05-01 12:05:00|40975.4|40935.4|40982.4|40942.4|40988.4|40948.4|40970.4|40930.4|0
1746101400000|2025-05-01 12:10:00|40985.4|40945.4|40992.4|40952.4|41011.4|40971.4|40972.4|40932.4|0
1746101700000|2025-05-01 12:15:00|40992.9|40952.9|40991.9|40951.9|41002.4|40962.4|40987.4|40947.4|0
1746102000000|2025-05-01 12:20:00|40992.4|40952.4|40956.4|40916.4|40999.9|40959.9|40955.4|40915.4|0
1746102300000|2025-05-01 12:25:00|40961.4|40921.4|40942.9|40902.9|40967.9|40927.9|40934.4|40894.4|0
1746102600000|2025-05-01 12:30:00|40904.9|40864.9|40912.9|40872.9|40937.9|40897.9|40879.4|40839.4|0
1746102900000|2025-05-01 12:35:00|40910.4|40870.4|40910.4|40870.4|40930.4|40890.4|40903.9|40863.9|0
1746103200000|2025-05-01 12:40:00|40910.9|40870.9|40912.4|40872.4|40928.9|40888.9|40905.9|40865.9|0
1746103500000|2025-05-01 12:45:00|40911.9|40871.9|40897.4|40857.4|40924.4|40884.4|40893.4|40853.4|0
1746103800000|2025-05-01 12:50:00|40900.9|40860.9|40878.4|40838.4|40906.9|40866.9|40868.9|40828.9|0
1746104100000|2025-05-01 12:55:00|40877.9|40837.9|40848.4|40808.4|40884.4|40844.4|40847.9|40807.9|0
1746104400000|2025-05-01 13:00:00|40849.9|40809.9|40836.9|40796.9|40856.9|40816.9|40830.4|40790.4|0
1746104700000|2025-05-01 13:05:00|40835.4|40795.4|40875.9|40835.9|40879.9|40839.9|40827.9|40787.9|0
1746105000000|2025-05-01 13:10:00|40876.9|40836.9|40878.9|40838.9|40894.4|40854.4|40873.9|40833.9|0
1746105300000|2025-05-01 13:15:00|40879.9|40839.9|40888.4|40848.4|40888.4|40848.4|40871.4|40831.4|0
1746105600000|2025-05-01 13:20:00|40888.9|40848.9|40898.4|40858.4|40898.4|40858.4|40875.9|40835.9|0
1746105900000|2025-05-01 13:25:00|40889.9|40849.9|40874.9|40834.9|40900.4|40860.4|40864.9|40824.9|0
1746106200000|2025-05-01 13:30:00|40876.9|40836.9|40815.4|40775.4|40914.4|40874.4|40778.9|40738.9|0
1746106500000|2025-05-01 13:35:00|40809.9|40769.9|40888.4|40848.4|40943.9|40903.9|40797.4|40757.4|0
1746106800000|2025-05-01 13:40:00|40888.9|40848.9|40881.9|40841.9|40916.9|40876.9|40858.4|40818.4|0
1746107100000|2025-05-01 13:45:00|40883.9|40843.9|40900.4|40860.4|40915.9|40875.9|40860.9|40820.9|0
1746107400000|2025-05-01 13:50:00|40904.4|40864.4|40961.4|40921.4|40971.4|40931.4|40889.9|40849.9|0
1746107700000|2025-05-01 13:55:00|40953.4|40913.4|40833.9|40793.9|40956.9|40916.9|40815.4|40775.4|0
1746108000000|2025-05-01 14:00:00|40869.5|40829.5|40922.5|40882.5|40939|40899|40836.5|40796.5|0
1746108300000|2025-05-01 14:05:00|40923|40883|40902|40862|40973|40933|40895.5|40855.5|0
1746108600000|2025-05-01 14:10:00|40898.4|40858.4|40932.9|40892.9|40942.4|40902.4|40868.4|40828.4|0
1746108900000|2025-05-01 14:15:00|40937.4|40897.4|40931.4|40891.4|40975.4|40935.4|40926.4|40886.4|0
1746109200000|2025-05-01 14:20:00|40930.4|40890.4|41015.4|40975.4|41018.9|40978.9|40928.9|40888.9|0
1746109500000|2025-05-01 14:25:00|41016.9|40976.9|41009.4|40969.4|41029.9|40989.9|40992.9|40952.9|0
1746109800000|2025-05-01 14:30:00|41012.3|40972.3|40956.3|40916.3|41014.8|40974.8|40924.3|40884.3|0
1746110100000|2025-05-01 14:35:00|40957.3|40917.3|41012.8|40972.8|41016.8|40976.8|40949.8|40909.8|0
1746110400000|2025-05-01 14:40:00|41012.3|40972.3|40985.4|40945.4|41030.4|40990.4|40984.4|40944.4|0
1746110700000|2025-05-01 14:45:00|40983.9|40943.9|41000.9|40960.9|41023.4|40983.4|40980.4|40940.4|0
1746111000000|2025-05-01 14:50:00|41002.6|40962.6|41023.6|40983.6|41023.6|40983.6|40990.6|40950.6|0
1746111300000|2025-05-01 14:55:00|41022.6|40982.6|41063.6|41023.6|41069.6|41029.6|41021.1|40981.1|0
1746111600000|2025-05-01 15:00:00|41062.7|41022.7|41044.7|41004.7|41064.2|41024.2|41012.2|40972.2|0
1746111900000|2025-05-01 15:05:00|41043.7|41003.7|41072.7|41032.7|41078.2|41038.2|41037.2|40997.2|0
1746112200000|2025-05-01 15:10:00|41073.8|41033.8|41069.8|41029.8|41080.8|41040.8|41062.3|41022.3|0
1746112500000|2025-05-01 15:15:00|41068.8|41028.8|41082.8|41042.8|41102.8|41062.8|41064.3|41024.3|0
1746112800000|2025-05-01 15:20:00|41081.1|41041.1|41083.6|41043.6|41090.6|41050.6|41068.6|41028.6|0
1746113100000|2025-05-01 15:25:00|41085.1|41045.1|41086.6|41046.6|41118.1|41078.1|41079.6|41039.6|0
1746113400000|2025-05-01 15:30:00|41092|41052|41057.5|41017.5|41095.5|41055.5|41044|41004|0
1746113700000|2025-05-01 15:35:00|41059.5|41019.5|41059|41019|41097|41057|41051|41011|0
1746114000000|2025-05-01 15:40:00|41056.2|41016.2|41008.7|40968.7|41064.2|41024.2|41008.2|40968.2|0
1746114300000|2025-05-01 15:45:00|41010.7|40970.7|40998.7|40958.7|41025.2|40985.2|40985.7|40945.7|0
1746114600000|2025-05-01 15:50:00|40998.1|40958.1|40973.6|40933.6|41001.6|40961.6|40966.1|40926.1|0
1746114900000|2025-05-01 15:55:00|40972.1|40932.1|40896.1|40856.1|40972.1|40932.1|40857.6|40817.6|0
1746115200000|2025-05-01 16:00:00|40894.8|40854.8|40890.3|40850.3|40925.8|40885.8|40867.8|40827.8|0
1746115500000|2025-05-01 16:05:00|40894.3|40854.3|40948.3|40908.3|40952.3|40912.3|40888.3|40848.3|0
1746115800000|2025-05-01 16:10:00|40948.9|40908.9|40881.9|40841.9|40948.9|40908.9|40880.4|40840.4|0
1746116100000|2025-05-01 16:15:00|40880.9|40840.9|40845.9|40805.9|40882.9|40842.9|40802.4|40762.4|0
1746116400000|2025-05-01 16:20:00|40847.4|40807.4|40814.9|40774.9|40859.9|40819.9|40809.9|40769.9|0
1746116700000|2025-05-01 16:25:00|40816.4|40776.4|40858.9|40818.9|40883.4|40843.4|40808.9|40768.9|0
1746117000000|2025-05-01 16:30:00|40857.7|40817.7|40887.7|40847.7|40891.2|40851.2|40852.7|40812.7|0
1746117300000|2025-05-01 16:35:00|40889.7|40849.7|40879.2|40839.2|40901.7|40861.7|40868.7|40828.7|0
1746117600000|2025-05-01 16:40:00|40880.5|40840.5|40859|40819|40880.5|40840.5|40822|40782|0
1746117900000|2025-05-01 16:45:00|40859.5|40819.5|40807.5|40767.5|40860|40820|40796.5|40756.5|0
1746118200000|2025-05-01 16:50:00|40811.5|40771.5|40819.5|40779.5|40850|40810|40797.5|40757.5|0
1746118500000|2025-05-01 16:55:00|40820|40780|40821.5|40781.5|40850|40810|40805.5|40765.5|0
1746118800000|2025-05-01 17:00:00|40818.2|40778.2|40896.7|40856.7|40896.7|40856.7|40818.2|40778.2|0
1746119100000|2025-05-01 17:05:00|40896.2|40856.2|40922.7|40882.7|40929.7|40889.7|40871.7|40831.7|0
1746119400000|2025-05-01 17:10:00|40921.7|40881.7|40934.2|40894.2|40941.7|40901.7|40914.2|40874.2|0
1746119700000|2025-05-01 17:15:00|40936.7|40896.7|40962.7|40922.7|40973.7|40933.7|40934.2|40894.2|0
1746120000000|2025-05-01 17:20:00|40962.3|40922.3|40949.3|40909.3|40972.3|40932.3|40945.8|40905.8|0
1746120300000|2025-05-01 17:25:00|40948.8|40908.8|40944.3|40904.3|40962.3|40922.3|40916.8|40876.8|0
1746120600000|2025-05-01 17:30:00|40945|40905|40971|40931|40971|40931|40929|40889|0
1746120900000|2025-05-01 17:35:00|40971.5|40931.5|40931|40891|40974|40934|40931|40891|0
1746121200000|2025-05-01 17:40:00|40929.4|40889.4|40856.9|40816.9|40929.9|40889.9|40847.4|40807.4|0
1746121500000|2025-05-01 17:45:00|40858.9|40818.9|40884.4|40844.4|40884.9|40844.9|40842.4|40802.4|0
1746121800000|2025-05-01 17:50:00|40883.7|40843.7|40883.2|40843.2|40908.7|40868.7|40852.7|40812.7|0
1746122100000|2025-05-01 17:55:00|40882.7|40842.7|40874.7|40834.7|40893.7|40853.7|40858.7|40818.7|0
1746122400000|2025-05-01 18:00:00|40873.3|40833.3|40906.3|40866.3|40908.3|40868.3|40864.8|40824.8|0
1746122700000|2025-05-01 18:05:00|40905.3|40865.3|40941.8|40901.8|40956.8|40916.8|40898.3|40858.3|0
1746123000000|2025-05-01 18:10:00|40937.9|40897.9|40951.9|40911.9|40954.4|40914.4|40929.9|40889.9|0
1746123300000|2025-05-01 18:15:00|40950.9|40910.9|40958.9|40918.9|40977.9|40937.9|40948.9|40908.9|0
1746123600000|2025-05-01 18:20:00|40958.3|40918.3|40919.8|40879.8|40958.8|40918.8|40917.3|40877.3|0
1746123900000|2025-05-01 18:25:00|40921.8|40881.8|40947.3|40907.3|40947.3|40907.3|40887.3|40847.3|0
1746124200000|2025-05-01 18:30:00|40947.5|40907.5|40963|40923|40975|40935|40938|40898|0
1746124500000|2025-05-01 18:35:00|40964|40924|40963|40923|40966.5|40926.5|40943.5|40903.5|0
1746124800000|2025-05-01 18:40:00|40961.7|40921.7|40959.2|40919.2|40973.2|40933.2|40945.2|40905.2|0
1746125100000|2025-05-01 18:45:00|40958.2|40918.2|40955.7|40915.7|40988.7|40948.7|40943.7|40903.7|0
1746125400000|2025-05-01 18:50:00|40955|40915|40925.5|40885.5|40960.5|40920.5|40920.5|40880.5|0
1746125700000|2025-05-01 18:55:00|40924|40884|40924.5|40884.5|40948.5|40908.5|40914.5|40874.5|0
1746126000000|2025-05-01 19:00:00|40930.8|40890.8|40956.8|40916.8|40960.8|40920.8|40912.3|40872.3|0
1746126300000|2025-05-01 19:05:00|40958.3|40918.3|40919.3|40879.3|40961.3|40921.3|40915.8|40875.8|0
1746126600000|2025-05-01 19:10:00|40916.6|40876.6|40929.6|40889.6|40930.1|40890.1|40879.6|40839.6|0
1746126900000|2025-05-01 19:15:00|40928.6|40888.6|40929.1|40889.1|40941.1|40901.1|40909.1|40869.1|0
1746127200000|2025-05-01 19:20:00|40929.4|40889.4|40932.4|40892.4|40950.4|40910.4|40928.4|40888.4|0
1746127500000|2025-05-01 19:25:00|40926.9|40886.9|40967.4|40927.4|40969.4|40929.4|40924.4|40884.4|0
1746127800000|2025-05-01 19:30:00|40965.9|40925.9|40958.4|40918.4|40977.4|40937.4|40951.4|40911.4|0
1746128100000|2025-05-01 19:35:00|40951.9|40911.9|40931.4|40891.4|40968.9|40928.9|40930.9|40890.9|0
1746128400000|2025-05-01 19:40:00|40933.8|40893.8|40940.8|40900.8|40945.3|40905.3|40915.8|40875.8|0
1746128700000|2025-05-01 19:45:00|40939.3|40899.3|40989.3|40949.3|40995.3|40955.3|40938.3|40898.3|0
1746129000000|2025-05-01 19:50:00|40986.7|40946.7|40876.2|40836.2|40986.7|40946.7|40865.2|40825.2|0
1746129300000|2025-05-01 19:55:00|40885.7|40845.7|40767.2|40727.2|40885.7|40845.7|40723.7|40683.7|0
1746129600000|2025-05-01 20:00:00|40759.2|40719.2|40675.2|40635.2|40837.2|40797.2|40675.2|40635.2|0
1746129900000|2025-05-01 20:05:00|40672.2|40632.2|40678.2|40638.2|40707.2|40667.2|40649.2|40609.2|0
1746130200000|2025-05-01 20:10:00|40665.2|40625.2|40667.2|40627.2|40679.2|40639.2|40629.2|40589.2|0
1746130500000|2025-05-01 20:15:00|40670.2|40630.2|40712.2|40672.2|40721.2|40681.2|40670.2|40630.2|0
1746130800000|2025-05-01 20:20:00|40716.2|40676.2|40718.2|40678.2|40735.2|40695.2|40712.2|40672.2|0
1746131100000|2025-05-01 20:25:00|40719.2|40679.2|40718.2|40678.2|40730.2|40690.2|40702.2|40662.2|0
1746131400000|2025-05-01 20:30:00|40725.2|40685.2|40715.2|40675.2|40765.2|40725.2|40687.2|40647.2|0
1746131700000|2025-05-01 20:35:00|40721.2|40681.2|40716.2|40676.2|40727.2|40687.2|40697.2|40657.2|0
1746132000000|2025-05-01 20:40:00|40697.2|40657.2|40693.2|40653.2|40710.2|40670.2|40683.2|40643.2|0
1746132300000|2025-05-01 20:45:00|40688.2|40648.2|40715.2|40675.2|40715.2|40675.2|40675.2|40635.2|0
1746132600000|2025-05-01 20:50:00|40719.2|40679.2|40732.2|40692.2|40732.2|40692.2|40699.2|40659.2|0
1746132900000|2025-05-01 20:55:00|40734.2|40694.2|40710.4|40670.4|40736.2|40696.2|40697.2|40657.2|0
1746133200000|2025-05-01 21:00:00|40706.2|40666.2|40715.3|40675.3|40716.4|40676.4|40691|40651|0
1746133500000|2025-05-01 21:05:00|40715.5|40675.5|40714.3|40674.3|40722.7|40682.7|40714.3|40674.3|0
1746133800000|2025-05-01 21:10:00|40715.5|40675.5|40723.3|40683.3|40730.2|40690.2|40706.8|40666.8|0
1746134100000|2025-05-01 21:15:00|40721.9|40681.9|40733.8|40693.8|40740.3|40700.3|40720.2|40680.2|0
1746134400000|2025-05-01 21:20:00|40740.6|40700.6|40737.6|40697.6|40752.5|40712.5|40733.8|40693.8|0
1746134700000|2025-05-01 21:25:00|40736.2|40696.2|40740.5|40700.5|40752.4|40712.4|40733.9|40693.9|0
1746135000000|2025-05-01 21:30:00|40747.5|40707.5|40763.6|40723.6|40763.6|40723.6|40746.3|40706.3|0
1746135300000|2025-05-01 21:35:00|40765.2|40725.2|40751.3|40711.3|40765.7|40725.7|40746.2|40706.2|0
1746135600000|2025-05-01 21:40:00|40749|40709|40732.2|40692.2|40749|40709|40728.3|40688.3|0
1746135900000|2025-05-01 21:45:00|40732.1|40692.1|40708.9|40668.9|40737|40697|40707.5|40667.5|0
1746136200000|2025-05-01 21:50:00|40709.3|40669.3|40715.9|40675.9|40715.9|40675.9|40706.9|40666.9|0
1746136500000|2025-05-01 21:55:00|40711.2|40671.2|40716.4|40676.4|40719.7|40679.7|40709|40669|0
1746136800000|2025-05-01 22:00:00|40725.2|40685.2|40706.2|40666.2|40748.2|40708.2|40689.7|40649.7|0
1746137100000|2025-05-01 22:05:00|40705.7|40665.7|40703.7|40663.7|40716.2|40676.2|40679.2|40639.2|0
1746137400000|2025-05-01 22:10:00|40705.2|40665.2|40732.2|40692.2|40736.2|40696.2|40703.2|40663.2|0
1746137700000|2025-05-01 22:15:00|40732.7|40692.7|40747.7|40707.7|40757.2|40717.2|40731.7|40691.7|0
1746138000000|2025-05-01 22:20:00|40748.2|40708.2|40742.2|40702.2|40749.2|40709.2|40739.2|40699.2|0
1746138300000|2025-05-01 22:25:00|40741.7|40701.7|40744.7|40704.7|40749.7|40709.7|40739.7|40699.7|0
1746138600000|2025-05-01 22:30:00|40745.2|40705.2|40750.7|40710.7|40750.7|40710.7|40726.7|40686.7|0
1746138900000|2025-05-01 22:35:00|40751.2|40711.2|40750.7|40710.7|40751.2|40711.2|40737.2|40697.2|0
1746139200000|2025-05-01 22:40:00|40751.2|40711.2|40745.7|40705.7|40759.7|40719.7|40736.2|40696.2|0
1746139500000|2025-05-01 22:45:00|40745.2|40705.2|40739.7|40699.7|40745.7|40705.7|40736.7|40696.7|0
1746139800000|2025-05-01 22:50:00|40740.2|40700.2|40735.7|40695.7|40746.2|40706.2|40727.2|40687.2|0
1746140100000|2025-05-01 22:55:00|40734.7|40694.7|40736.2|40696.2|40743.7|40703.7|40727.7|40687.7|0
1746140400000|2025-05-01 23:00:00|40734.7|40694.7|40745.2|40705.2|40748.7|40708.7|40727.7|40687.7|0
1746140700000|2025-05-01 23:05:00|40745.7|40705.7|40740.2|40700.2|40745.7|40705.7|40737.7|40697.7|0
1746141000000|2025-05-01 23:10:00|40739.7|40699.7|40737.2|40697.2|40745.2|40705.2|40735.7|40695.7|0
1746141300000|2025-05-01 23:15:00|40736.7|40696.7|40762.7|40722.7|40762.7|40722.7|40736.7|40696.7|0
1746141600000|2025-05-01 23:20:00|40762.2|40722.2|40771.7|40731.7|40777.7|40737.7|40758.7|40718.7|0
1746141900000|2025-05-01 23:25:00|40771.2|40731.2|40768.2|40728.2|40776.7|40736.7|40760.2|40720.2|0
1746142200000|2025-05-01 23:30:00|40767.7|40727.7|40743.2|40703.2|40769.7|40729.7|40740.7|40700.7|0
1746142500000|2025-05-01 23:35:00|40745.2|40705.2|40744.7|40704.7|40755.2|40715.2|40741.7|40701.7|0
1746142800000|2025-05-01 23:40:00|40744.2|40704.2|40744.2|40704.2|40756.7|40716.7|40744.2|40704.2|0
1746143100000|2025-05-01 23:45:00|40743.7|40703.7|40717.2|40677.2|40746.7|40706.7|40713.2|40673.2|0
1746143400000|2025-05-01 23:50:00|40717.7|40677.7|40745.2|40705.2|40745.7|40705.7|40712.7|40672.7|0
1746143700000|2025-05-01 23:55:00|40744.7|40704.7|40738.7|40698.7|40760.2|40720.2|40737.7|40697.7|0
1746057600000|2025-05-01 00:00:00|40820.4|40780.4|40830.4|40790.4|40836.9|40796.9|40811.9|40771.9|0
1746057900000|2025-05-01 00:05:00|40830.9|40790.9|40838.9|40798.9|40842.4|40802.4|40829.9|40789.9|0
1746058200000|2025-05-01 00:10:00|40838.4|40798.4|40847.4|40807.4|40855.4|40815.4|40827.4|40787.4|0
1746058500000|2025-05-01 00:15:00|40848.4|40808.4|40839.4|40799.4|40855.4|40815.4|40834.9|40794.9|0
1746058800000|2025-05-01 00:20:00|40838.9|40798.9|40845.9|40805.9|40856.9|40816.9|40835.4|40795.4|0
1746059100000|2025-05-01 00:25:00|40845.4|40805.4|40845.4|40805.4|40876.9|40836.9|40843.9|40803.9|0
1746059400000|2025-05-01 00:30:00|40847.9|40807.9|40838.9|40798.9|40847.9|40807.9|40821.4|40781.4|0
1746059700000|2025-05-01 00:35:00|40837.9|40797.9|40828.4|40788.4|40841.4|40801.4|40826.9|40786.9|0
1746060000000|2025-05-01 00:40:00|40828.9|40788.9|40848.9|40808.9|40853.4|40813.4|40828.9|40788.9|0
1746060300000|2025-05-01 00:45:00|40847.9|40807.9|40846.4|40806.4|40853.4|40813.4|40835.4|40795.4|0
1746060600000|2025-05-01 00:50:00|40846.9|40806.9|40841.4|40801.4|40848.9|40808.9|40832.4|40792.4|0
1746060900000|2025-05-01 00:55:00|40840.9|40800.9|40846.9|40806.9|40854.9|40814.9|40838.9|40798.9|0
1746061200000|2025-05-01 01:00:00|40847.9|40807.9|40854.4|40814.4|40855.9|40815.9|40839.9|40799.9|0
1746061500000|2025-05-01 01:05:00|40854.9|40814.9|40843.9|40803.9|40865.4|40825.4|40836.4|40796.4|0
1746061800000|2025-05-01 01:10:00|40844.4|40804.4|40860.4|40820.4|40864.4|40824.4|40842.9|40802.9|0
1746062100000|2025-05-01 01:15:00|40858.9|40818.9|40871.9|40831.9|40873.4|40833.4|40858.4|40818.4|0
1746062400000|2025-05-01 01:20:00|40872.4|40832.4|40869.4|40829.4|40881.9|40841.9|40868.9|40828.9|0
1746062700000|2025-05-01 01:25:00|40868.9|40828.9|40869.4|40829.4|40879.9|40839.9|40866.9|40826.9|0
1746063000000|2025-05-01 01:30:00|40869.9|40829.9|40884.4|40844.4|40887.9|40847.9|40867.9|40827.9|0
1746063300000|2025-05-01 01:35:00|40883.9|40843.9|40893.4|40853.4|40899.9|40859.9|40883.9|40843.9|0
1746063600000|2025-05-01 01:40:00|40892.9|40852.9|40885.9|40845.9|40892.9|40852.9|40881.9|40841.9|0
1746063900000|2025-05-01 01:45:00|40885.4|40845.4|40878.9|40838.9|40885.4|40845.4|40878.4|40838.4|0
1746064200000|2025-05-01 01:50:00|40878.4|40838.4|40868.9|40828.9|40879.9|40839.9|40865.9|40825.9|0
1746064500000|2025-05-01 01:55:00|40868.4|40828.4|40882.4|40842.4|40882.4|40842.4|40864.4|40824.4|0
1746064800000|2025-05-01 02:00:00|40881.9|40841.9|40886.9|40846.9|40888.9|40848.9|40880.9|40840.9|0
1746065100000|2025-05-01 02:05:00|40887.4|40847.4|40881.9|40841.9|40887.4|40847.4|40879.4|40839.4|0
1746065400000|2025-05-01 02:10:00|40882.9|40842.9|40877.4|40837.4|40883.4|40843.4|40876.4|40836.4|0
1746065700000|2025-05-01 02:15:00|40877.9|40837.9|40886.9|40846.9|40890.4|40850.4|40876.4|40836.4|0
1746066000000|2025-05-01 02:20:00|40887.9|40847.9|40888.9|40848.9|40891.9|40851.9|40885.4|40845.4|0
1746066300000|2025-05-01 02:25:00|40888.4|40848.4|40894.4|40854.4|40905.9|40865.9|40886.4|40846.4|0
1746066600000|2025-05-01 02:30:00|40893.9|40853.9|40899.9|40859.9|40900.9|40860.9|40891.9|40851.9|0
1746066900000|2025-05-01 02:35:00|40900.4|40860.4|40902.4|40862.4|40904.9|40864.9|40897.9|40857.9|0
1746067200000|2025-05-01 02:40:00|40902.9|40862.9|40890.9|40850.9|40902.9|40862.9|40890.9|40850.9|0
1746067500000|2025-05-01 02:45:00|40891.9|40851.9|40859.9|40819.9|40891.9|40851.9|40859.4|40819.4|0
1746067800000|2025-05-01 02:50:00|40860.4|40820.4|40852.4|40812.4|40860.9|40820.9|40847.9|40807.9|0
1746068100000|2025-05-01 02:55:00|40851.4|40811.4|40853.4|40813.4|40854.4|40814.4|40849.9|40809.9|0
1746068400000|2025-05-01 03:00:00|40851.9|40811.9|40865.9|40825.9|40870.9|40830.9|40843.9|40803.9|0
1746068700000|2025-05-01 03:05:00|40865.4|40825.4|40870.4|40830.4|40875.4|40835.4|40863.9|40823.9|0
1746069000000|2025-05-01 03:10:00|40868.4|40828.4|40870.4|40830.4|40879.9|40839.9|40865.4|40825.4|0
1746069300000|2025-05-01 03:15:00|40870.9|40830.9|40867.4|40827.4|40879.4|40839.4|40867.4|40827.4|0
1746069600000|2025-05-01 03:20:00|40867.9|40827.9|40878.4|40838.4|40882.4|40842.4|40863.4|40823.4|0
1746069900000|2025-05-01 03:25:00|40878.9|40838.9|40890.4|40850.4|40893.9|40853.9|40878.9|40838.9|0
1746070200000|2025-05-01 03:30:00|40889.9|40849.9|40880.4|40840.4|40891.4|40851.4|40879.9|40839.9|0
1746070500000|2025-05-01 03:35:00|40879.4|40839.4|40897.4|40857.4|40905.4|40865.4|40878.9|40838.9|0
1746070800000|2025-05-01 03:40:00|40897.9|40857.9|40902.4|40862.4|40908.9|40868.9|40892.9|40852.9|0
1746071100000|2025-05-01 03:45:00|40902.9|40862.9|40899.4|40859.4|40902.9|40862.9|40894.9|40854.9|0
1746071400000|2025-05-01 03:50:00|40898.9|40858.9|40898.9|40858.9|40901.4|40861.4|40895.4|40855.4|0
1746071700000|2025-05-01 03:55:00|40898.4|40858.4|40908.4|40868.4|40911.4|40871.4|40897.9|40857.9|0
1746072000000|2025-05-01 04:00:00|40908.9|40868.9|40914.9|40874.9|40916.9|40876.9|40906.9|40866.9|0
1746072300000|2025-05-01 04:05:00|40914.4|40874.4|40906.4|40866.4|40917.9|40877.9|40904.9|40864.9|0
1746072600000|2025-05-01 04:10:00|40906.9|40866.9|40909.9|40869.9|40912.4|40872.4|40902.4|40862.4|0
1746072900000|2025-05-01 04:15:00|40910.4|40870.4|40907.4|40867.4|40911.4|40871.4|40902.4|40862.4|0
1746073200000|2025-05-01 04:20:00|40907.9|40867.9|40895.4|40855.4|40910.9|40870.9|40895.4|40855.4|0
1746073500000|2025-05-01 04:25:00|40894.9|40854.9|40887.9|40847.9|40896.4|40856.4|40886.4|40846.4|0
1746073800000|2025-05-01 04:30:00|40887.4|40847.4|40887.4|40847.4|40892.4|40852.4|40881.4|40841.4|0
1746074100000|2025-05-01 04:35:00|40886.9|40846.9|40889.4|40849.4|40890.4|40850.4|40883.4|40843.4|0
1746074400000|2025-05-01 04:40:00|40889.9|40849.9|40888.4|40848.4|40895.4|40855.4|40884.4|40844.4|0
1746074700000|2025-05-01 04:45:00|40888.9|40848.9|40891.4|40851.4|40893.4|40853.4|40881.9|40841.9|0
1746075000000|2025-05-01 04:50:00|40891.9|40851.9|40897.4|40857.4|40898.4|40858.4|40889.4|40849.4|0
1746075300000|2025-05-01 04:55:00|40897.9|40857.9|40907.4|40867.4|40907.9|40867.9|40897.4|40857.4|0
1746075600000|2025-05-01 05:00:00|40907.9|40867.9|40912.4|40872.4|40912.4|40872.4|40903.4|40863.4|0
1746075900000|2025-05-01 05:05:00|40910.9|40870.9|40914.9|40874.9|40917.9|40877.9|40909.9|40869.9|0
1746076200000|2025-05-01 05:10:00|40915.4|40875.4|40935.9|40895.9|40936.4|40896.4|40914.9|40874.9|0
1746076500000|2025-05-01 05:15:00|40935.4|40895.4|40913.9|40873.9|40940.9|40900.9|40912.4|40872.4|0
1746076800000|2025-05-01 05:20:00|40913.4|40873.4|40895.4|40855.4|40914.9|40874.9|40890.4|40850.4|0
1746077100000|2025-05-01 05:25:00|40894.9|40854.9|40922.4|40882.4|40924.9|40884.9|40889.9|40849.9|0
1746077400000|2025-05-01 05:30:00|40921.4|40881.4|40928.4|40888.4|40932.9|40892.9|40913.9|40873.9|0
1746077700000|2025-05-01 05:35:00|40927.9|40887.9|40933.4|40893.4|40951.4|40911.4|40927.9|40887.9|0
1746078000000|2025-05-01 05:40:00|40933.9|40893.9|40909.4|40869.4|40934.4|40894.4|40906.4|40866.4|0
1746078300000|2025-05-01 05:45:00|40909.9|40869.9|40892.4|40852.4|40919.4|40879.4|40891.4|40851.4|0
1746078600000|2025-05-01 05:50:00|40892.9|40852.9|40887.9|40847.9|40893.9|40853.9|40886.4|40846.4|0
1746078900000|2025-05-01 05:55:00|40888.4|40848.4|40884.9|40844.9|40892.9|40852.9|40878.4|40838.4|0
1746079200000|2025-05-01 06:00:00|40883.4|40843.4|40880.4|40840.4|40903.9|40863.9|40878.9|40838.9|0
1746079500000|2025-05-01 06:05:00|40880.9|40840.9|40864.4|40824.4|40885.4|40845.4|40860.9|40820.9|0
1746079800000|2025-05-01 06:10:00|40864.9|40824.9|40868.9|40828.9|40874.9|40834.9|40863.4|40823.4|0
1746080100000|2025-05-01 06:15:00|40870.4|40830.4|40884.4|40844.4|40884.4|40844.4|40867.9|40827.9|0
1746080400000|2025-05-01 06:20:00|40887.4|40847.4|40881.9|40841.9|40888.9|40848.9|40880.9|40840.9|0
1746080700000|2025-05-01 06:25:00|40881.4|40841.4|40899.4|40859.4|40899.9|40859.9|40879.9|40839.9|0
1746081000000|2025-05-01 06:30:00|40899.9|40859.9|40911.9|40871.9|40911.9|40871.9|40898.4|40858.4|0
1746081300000|2025-05-01 06:35:00|40911.4|40871.4|40903.4|40863.4|40911.4|40871.4|40899.9|40859.9|0
1746081600000|2025-05-01 06:40:00|40903.9|40863.9|40889.4|40849.4|40909.4|40869.4|40886.4|40846.4|0
1746081900000|2025-05-01 06:45:00|40888.4|40848.4|40882.9|40842.9|40891.4|40851.4|40881.4|40841.4|0
1746082200000|2025-05-01 06:50:00|40882.4|40842.4|40873.4|40833.4|40887.4|40847.4|40869.4|40829.4|0
1746082500000|2025-05-01 06:55:00|40872.9|40832.9|40857.4|40817.4|40882.4|40842.4|40857.4|40817.4|0
1746082800000|2025-05-01 07:00:00|40856.9|40816.9|40840.4|40800.4|40858.9|40818.9|40828.4|40788.4|0
1746083100000|2025-05-01 07:05:00|40833.9|40793.9|40858.4|40818.4|40865.4|40825.4|40832.9|40792.9|0
1746083400000|2025-05-01 07:10:00|40857.9|40817.9|40859.4|40819.4|40864.4|40824.4|40850.9|40810.9|0
1746083700000|2025-05-01 07:15:00|40859.9|40819.9|40846.4|40806.4|40866.4|40826.4|40840.9|40800.9|0
1746084000000|2025-05-01 07:20:00|40845.9|40805.9|40866.4|40826.4|40866.9|40826.9|40844.4|40804.4|0
1746084300000|2025-05-01 07:25:00|40865.9|40825.9|40884.4|40844.4|40890.4|40850.4|40864.4|40824.4|0
1746084600000|2025-05-01 07:30:00|40885.4|40845.4|40875.4|40835.4|40885.4|40845.4|40871.9|40831.9|0
1746084900000|2025-05-01 07:35:00|40875.9|40835.9|40889.9|40849.9|40891.9|40851.9|40875.4|40835.4|0
1746085200000|2025-05-01 07:40:00|40890.4|40850.4|40888.4|40848.4|40895.4|40855.4|40882.4|40842.4|0
1746085500000|2025-05-01 07:45:00|40889.4|40849.4|40878.4|40838.4|40889.9|40849.9|40877.9|40837.9|0
1746085800000|2025-05-01 07:50:00|40877.9|40837.9|40873.9|40833.9|40880.4|40840.4|40869.4|40829.4|0
1746086100000|2025-05-01 07:55:00|40873.4|40833.4|40863.4|40823.4|40874.4|40834.4|40862.9|40822.9|0
1746086400000|2025-05-01 08:00:00|40864.4|40824.4|40834.9|40794.9|40866.4|40826.4|40830.9|40790.9|0
1746086700000|2025-05-01 08:05:00|40834.4|40794.4|40838.4|40798.4|40838.4|40798.4|40823.9|40783.9|0
1746087000000|2025-05-01 08:10:00|40837.9|40797.9|40847.9|40807.9|40852.4|40812.4|40836.4|40796.4|0
1746087300000|2025-05-01 08:15:00|40848.9|40808.9|40867.9|40827.9|40869.9|40829.9|40848.9|40808.9|0
1746087600000|2025-05-01 08:20:00|40868.4|40828.4|40863.9|40823.9|40874.9|40834.9|40862.4|40822.4|0
1746087900000|2025-05-01 08:25:00|40864.4|40824.4|40883.9|40843.9|40884.4|40844.4|40864.4|40824.4|0
1746088200000|2025-05-01 08:30:00|40884.4|40844.4|40889.4|40849.4|40892.4|40852.4|40880.4|40840.4|0
1746088500000|2025-05-01 08:35:00|40887.4|40847.4|40899.9|40859.9|40911.4|40871.4|40874.4|40834.4|0
1746088800000|2025-05-01 08:40:00|40900.4|40860.4|40906.4|40866.4|40907.9|40867.9|40899.4|40859.4|0
1746089100000|2025-05-01 08:45:00|40906.9|40866.9|40932.4|40892.4|40938.4|40898.4|40904.4|40864.4|0
1746089400000|2025-05-01 08:50:00|40931.9|40891.9|40931.4|40891.4|40932.4|40892.4|40922.4|40882.4|0
1746089700000|2025-05-01 08:55:00|40931.9|40891.9|40939.9|40899.9|40941.4|40901.4|40927.9|40887.9|0
1746090000000|2025-05-01 09:00:00|40940.4|40900.4|40962.4|40922.4|40965.4|40925.4|40937.4|40897.4|0
1746090300000|2025-05-01 09:05:00|40962.9|40922.9|40953.4|40913.4|40982.4|40942.4|40952.9|40912.9|0
1746090600000|2025-05-01 09:10:00|40952.9|40912.9|40963.4|40923.4|40969.4|40929.4|40952.9|40912.9|0
1746090900000|2025-05-01 09:15:00|40963.9|40923.9|40964.4|40924.4|40976.9|40936.9|40959.9|40919.9|0
1746091200000|2025-05-01 09:20:00|40963.4|40923.4|40951.4|40911.4|40967.9|40927.9|40946.9|40906.9|0
1746091500000|2025-05-01 09:25:00|40950.4|40910.4|40970.4|40930.4|40972.4|40932.4|40945.4|40905.4|0
1746091800000|2025-05-01 09:30:00|40969.9|40929.9|41003.9|40963.9|41010.4|40970.4|40969.9|40929.9|0
1746092100000|2025-05-01 09:35:00|41005.4|40965.4|40991.9|40951.9|41008.4|40968.4|40988.4|40948.4|0
1746092400000|2025-05-01 09:40:00|40991.4|40951.4|40991.9|40951.9|40995.4|40955.4|40973.9|40933.9|0
1746092700000|2025-05-01 09:45:00|40992.4|40952.4|41006.4|40966.4|41006.4|40966.4|40991.4|40951.4|0
1746093000000|2025-05-01 09:50:00|41005.9|40965.9|41015.4|40975.4|41020.9|40980.9|41004.4|40964.4|0
1746093300000|2025-05-01 09:55:00|41014.4|40974.4|41010.9|40970.9|41016.9|40976.9|41004.4|40964.4|0
1746093600000|2025-05-01 10:00:00|41012.4|40972.4|41000.9|40960.9|41028.9|40988.9|40997.9|40957.9|0
1746093900000|2025-05-01 10:05:00|41001.4|40961.4|41016.4|40976.4|41020.9|40980.9|40994.9|40954.9|0
1746094200000|2025-05-01 10:10:00|41017.9|40977.9|41021.9|40981.9|41026.4|40986.4|41009.9|40969.9|0
1746094500000|2025-05-01 10:15:00|41021.4|40981.4|41027.9|40987.9|41036.4|40996.4|41012.9|40972.9|0
1746094800000|2025-05-01 10:20:00|41028.4|40988.4|41015.9|40975.9|41029.4|40989.4|41004.4|40964.4|0
1746095100000|2025-05-01 10:25:00|41016.4|40976.4|41000.4|40960.4|41016.4|40976.4|40996.9|40956.9|0
1746095400000|2025-05-01 10:30:00|40999.9|40959.9|41001.9|40961.9|41006.4|40966.4|40985.4|40945.4|0
1746095700000|2025-05-01 10:35:00|41001.4|40961.4|41006.4|40966.4|41012.4|40972.4|40990.4|40950.4|0
1746096000000|2025-05-01 10:40:00|41005.9|40965.9|40998.4|40958.4|41012.4|40972.4|40997.4|40957.4|0
1746096300000|2025-05-01 10:45:00|40999.9|40959.9|40981.4|40941.4|41002.4|40962.4|40977.4|40937.4|0
1746096600000|2025-05-01 10:50:00|40981.9|40941.9|40990.4|40950.4|40993.4|40953.4|40976.4|40936.4|0
1746096900000|2025-05-01 10:55:00|40990.9|40950.9|41000.4|40960.4|41006.4|40966.4|40990.9|40950.9|0
1746097200000|2025-05-01 11:00:00|40989.9|40949.9|40998.9|40958.9|40999.4|40959.4|40948.4|40908.4|0
1746097500000|2025-05-01 11:05:00|40998.4|40958.4|40993.4|40953.4|40999.4|40959.4|40973.4|40933.4|0
1746097800000|2025-05-01 11:10:00|40992.9|40952.9|41009.4|40969.4|41025.9|40985.9|40992.9|40952.9|0
1746098100000|2025-05-01 11:15:00|41008.9|40968.9|40964.9|40924.9|41011.9|40971.9|40962.9|40922.9|0
1746098400000|2025-05-01 11:20:00|40965.4|40925.4|40954.9|40914.9|40972.9|40932.9|40939.4|40899.4|0
1746098700000|2025-05-01 11:25:00|40951.9|40911.9|40958.9|40918.9|40959.9|40919.9|40942.9|40902.9|0
1746099000000|2025-05-01 11:30:00|40958.4|40918.4|40986.9|40946.9|40996.9|40956.9|40956.9|40916.9|0
1746099300000|2025-05-01 11:35:00|40987.4|40947.4|40975.9|40935.9|40998.9|40958.9|40967.4|40927.4|0
1746099600000|2025-05-01 11:40:00|40974.4|40934.4|40991.9|40951.9|40993.4|40953.4|40963.9|40923.9|0
1746099900000|2025-05-01 11:45:00|40991.4|40951.4|41000.9|40960.9|41012.9|40972.9|40988.9|40948.9|0
1746100200000|2025-05-01 11:50:00|41001.4|40961.4|41007.4|40967.4|41020.4|40980.4|40994.9|40954.9|0
1746100500000|2025-05-01 11:55:00|41006.9|40966.9|40988.4|40948.4|41009.4|40969.4|40984.4|40944.4|0
1746100800000|2025-05-01 12:00:00|40985.9|40945.9|40975.9|40935.9|40991.4|40951.4|40966.4|40926.4|0
1746101100000|2025-05-01 12:05:00|40975.4|40935.4|40982.4|40942.4|40988.4|40948.4|40970.4|40930.4|0
1746101400000|2025-05-01 12:10:00|40985.4|40945.4|40992.4|40952.4|41011.4|40971.4|40972.4|40932.4|0
1746101700000|2025-05-01 12:15:00|40992.9|40952.9|40991.9|40951.9|41002.4|40962.4|40987.4|40947.4|0
1746102000000|2025-05-01 12:20:00|40992.4|40952.4|40956.4|40916.4|40999.9|40959.9|40955.4|40915.4|0
1746102300000|2025-05-01 12:25:00|40961.4|40921.4|40942.9|40902.9|40967.9|40927.9|40934.4|40894.4|0
1746102600000|2025-05-01 12:30:00|40904.9|40864.9|40912.9|40872.9|40937.9|40897.9|40879.4|40839.4|0
1746102900000|2025-05-01 12:35:00|40910.4|40870.4|40910.4|40870.4|40930.4|40890.4|40903.9|40863.9|0
1746103200000|2025-05-01 12:40:00|40910.9|40870.9|40912.4|40872.4|40928.9|40888.9|40905.9|40865.9|0
1746103500000|2025-05-01 12:45:00|40911.9|40871.9|40897.4|40857.4|40924.4|40884.4|40893.4|40853.4|0
1746103800000|2025-05-01 12:50:00|40900.9|40860.9|40878.4|40838.4|40906.9|40866.9|40868.9|40828.9|0
1746104100000|2025-05-01 12:55:00|40877.9|40837.9|40848.4|40808.4|40884.4|40844.4|40847.9|40807.9|0
1746104400000|2025-05-01 13:00:00|40849.9|40809.9|40836.9|40796.9|40856.9|40816.9|40830.4|40790.4|0
1746104700000|2025-05-01 13:05:00|40835.4|40795.4|40875.9|40835.9|40879.9|40839.9|40827.9|40787.9|0
1746105000000|2025-05-01 13:10:00|40876.9|40836.9|40878.9|40838.9|40894.4|40854.4|40873.9|40833.9|0
1746105300000|2025-05-01 13:15:00|40879.9|40839.9|40888.4|40848.4|40888.4|40848.4|40871.4|40831.4|0
1746105600000|2025-05-01 13:20:00|40888.9|40848.9|40898.4|40858.4|40898.4|40858.4|40875.9|40835.9|0
1746105900000|2025-05-01 13:25:00|40889.9|40849.9|40874.9|40834.9|40900.4|40860.4|40864.9|40824.9|0
1746106200000|2025-05-01 13:30:00|40876.9|40836.9|40815.4|40775.4|40914.4|40874.4|40778.9|40738.9|0
1746106500000|2025-05-01 13:35:00|40809.9|40769.9|40888.4|40848.4|40943.9|40903.9|40797.4|40757.4|0
1746106800000|2025-05-01 13:40:00|40888.9|40848.9|40881.9|40841.9|40916.9|40876.9|40858.4|40818.4|0
1746107100000|2025-05-01 13:45:00|40883.9|40843.9|40900.4|40860.4|40915.9|40875.9|40860.9|40820.9|0
1746107400000|2025-05-01 13:50:00|40904.4|40864.4|40961.4|40921.4|40971.4|40931.4|40889.9|40849.9|0
1746107700000|2025-05-01 13:55:00|40953.4|40913.4|40833.9|40793.9|40956.9|40916.9|40815.4|40775.4|0
1746108000000|2025-05-01 14:00:00|40869.5|40829.5|40922.5|40882.5|40939|40899|40836.5|40796.5|0
1746108300000|2025-05-01 14:05:00|40923|40883|40902|40862|40973|40933|40895.5|40855.5|0
1746108600000|2025-05-01 14:10:00|40898.4|40858.4|40932.9|40892.9|40942.4|40902.4|40868.4|40828.4|0
1746108900000|2025-05-01 14:15:00|40937.4|40897.4|40931.4|40891.4|40975.4|40935.4|40926.4|40886.4|0
1746109200000|2025-05-01 14:20:00|40930.4|40890.4|41015.4|40975.4|41018.9|40978.9|40928.9|40888.9|0
1746109500000|2025-05-01 14:25:00|41016.9|40976.9|41009.4|40969.4|41029.9|40989.9|40992.9|40952.9|0
1746109800000|2025-05-01 14:30:00|41012.3|40972.3|40956.3|40916.3|41014.8|40974.8|40924.3|40884.3|0
1746110100000|2025-05-01 14:35:00|40957.3|40917.3|41012.8|40972.8|41016.8|40976.8|40949.8|40909.8|0
1746110400000|2025-05-01 14:40:00|41012.3|40972.3|40985.4|40945.4|41030.4|40990.4|40984.4|40944.4|0
1746110700000|2025-05-01 14:45:00|40983.9|40943.9|41000.9|40960.9|41023.4|40983.4|40980.4|40940.4|0
1746111000000|2025-05-01 14:50:00|41002.6|40962.6|41023.6|40983.6|41023.6|40983.6|40990.6|40950.6|0
1746111300000|2025-05-01 14:55:00|41022.6|40982.6|41063.6|41023.6|41069.6|41029.6|41021.1|40981.1|0
1746111600000|2025-05-01 15:00:00|41062.7|41022.7|41044.7|41004.7|41064.2|41024.2|41012.2|40972.2|0
1746111900000|2025-05-01 15:05:00|41043.7|41003.7|41072.7|41032.7|41078.2|41038.2|41037.2|40997.2|0
1746112200000|2025-05-01 15:10:00|41073.8|41033.8|41069.8|41029.8|41080.8|41040.8|41062.3|41022.3|0
1746112500000|2025-05-01 15:15:00|41068.8|41028.8|41082.8|41042.8|41102.8|41062.8|41064.3|41024.3|0
1746112800000|2025-05-01 15:20:00|41081.1|41041.1|41083.6|41043.6|41090.6|41050.6|41068.6|41028.6|0
1746113100000|2025-05-01 15:25:00|41085.1|41045.1|41086.6|41046.6|41118.1|41078.1|41079.6|41039.6|0
1746113400000|2025-05-01 15:30:00|41092|41052|41057.5|41017.5|41095.5|41055.5|41044|41004|0
1746113700000|2025-05-01 15:35:00|41059.5|41019.5|41059|41019|41097|41057|41051|41011|0
1746114000000|2025-05-01 15:40:00|41056.2|41016.2|41008.7|40968.7|41064.2|41024.2|41008.2|40968.2|0
1746114300000|2025-05-01 15:45:00|41010.7|40970.7|40998.7|40958.7|41025.2|40985.2|40985.7|40945.7|0
1746114600000|2025-05-01 15:50:00|40998.1|40958.1|40973.6|40933.6|41001.6|40961.6|40966.1|40926.1|0
1746114900000|2025-05-01 15:55:00|40972.1|40932.1|40896.1|40856.1|40972.1|40932.1|40857.6|40817.6|0
1746115200000|2025-05-01 16:00:00|40894.8|40854.8|40890.3|40850.3|40925.8|40885.8|40867.8|40827.8|0
1746115500000|2025-05-01 16:05:00|40894.3|40854.3|40948.3|40908.3|40952.3|40912.3|40888.3|40848.3|0
1746115800000|2025-05-01 16:10:00|40948.9|40908.9|40881.9|40841.9|40948.9|40908.9|40880.4|40840.4|0
1746116100000|2025-05-01 16:15:00|40880.9|40840.9|40845.9|40805.9|40882.9|40842.9|40802.4|40762.4|0
1746116400000|2025-05-01 16:20:00|40847.4|40807.4|40814.9|40774.9|40859.9|40819.9|40809.9|40769.9|0
1746116700000|2025-05-01 16:25:00|40816.4|40776.4|40858.9|40818.9|40883.4|40843.4|40808.9|40768.9|0
1746117000000|2025-05-01 16:30:00|40857.7|40817.7|40887.7|40847.7|40891.2|40851.2|40852.7|40812.7|0
1746117300000|2025-05-01 16:35:00|40889.7|40849.7|40879.2|40839.2|40901.7|40861.7|40868.7|40828.7|0
1746117600000|2025-05-01 16:40:00|40880.5|40840.5|40859|40819|40880.5|40840.5|40822|40782|0
1746117900000|2025-05-01 16:45:00|40859.5|40819.5|40807.5|40767.5|40860|40820|40796.5|40756.5|0
1746118200000|2025-05-01 16:50:00|40811.5|40771.5|40819.5|40779.5|40850|40810|40797.5|40757.5|0
1746118500000|2025-05-01 16:55:00|40820|40780|40821.5|40781.5|40850|40810|40805.5|40765.5|0
1746118800000|2025-05-01 17:00:00|40818.2|40778.2|40896.7|40856.7|40896.7|40856.7|40818.2|40778.2|0
1746119100000|2025-05-01 17:05:00|40896.2|40856.2|40922.7|40882.7|40929.7|40889.7|40871.7|40831.7|0
1746119400000|2025-05-01 17:10:00|40921.7|40881.7|40934.2|40894.2|40941.7|40901.7|40914.2|40874.2|0
1746119700000|2025-05-01 17:15:00|40936.7|40896.7|40962.7|40922.7|40973.7|40933.7|40934.2|40894.2|0
1746120000000|2025-05-01 17:20:00|40962.3|40922.3|40949.3|40909.3|40972.3|40932.3|40945.8|40905.8|0
1746120300000|2025-05-01 17:25:00|40948.8|40908.8|40944.3|40904.3|40962.3|40922.3|40916.8|40876.8|0
1746120600000|2025-05-01 17:30:00|40945|40905|40971|40931|40971|40931|40929|40889|0
1746120900000|2025-05-01 17:35:00|40971.5|40931.5|40931|40891|40974|40934|40931|40891|0
1746121200000|2025-05-01 17:40:00|40929.4|40889.4|40856.9|40816.9|40929.9|40889.9|40847.4|40807.4|0
1746121500000|2025-05-01 17:45:00|40858.9|40818.9|40884.4|40844.4|40884.9|40844.9|40842.4|40802.4|0
1746121800000|2025-05-01 17:50:00|40883.7|40843.7|40883.2|40843.2|40908.7|40868.7|40852.7|40812.7|0
1746122100000|2025-05-01 17:55:00|40882.7|40842.7|40874.7|40834.7|40893.7|40853.7|40858.7|40818.7|0
1746122400000|2025-05-01 18:00:00|40873.3|40833.3|40906.3|40866.3|40908.3|40868.3|40864.8|40824.8|0
1746122700000|2025-05-01 18:05:00|40905.3|40865.3|40941.8|40901.8|40956.8|40916.8|40898.3|40858.3|0
1746123000000|2025-05-01 18:10:00|40937.9|40897.9|40951.9|40911.9|40954.4|40914.4|40929.9|40889.9|0
1746123300000|2025-05-01 18:15:00|40950.9|40910.9|40958.9|40918.9|40977.9|40937.9|40948.9|40908.9|0
1746123600000|2025-05-01 18:20:00|40958.3|40918.3|40919.8|40879.8|40958.8|40918.8|40917.3|40877.3|0
1746123900000|2025-05-01 18:25:00|40921.8|40881.8|40947.3|40907.3|40947.3|40907.3|40887.3|40847.3|0
1746124200000|2025-05-01 18:30:00|40947.5|40907.5|40963|40923|40975|40935|40938|40898|0
1746124500000|2025-05-01 18:35:00|40964|40924|40963|40923|40966.5|40926.5|40943.5|40903.5|0
1746124800000|2025-05-01 18:40:00|40961.7|40921.7|40959.2|40919.2|40973.2|40933.2|40945.2|40905.2|0
1746125100000|2025-05-01 18:45:00|40958.2|40918.2|40955.7|40915.7|40988.7|40948.7|40943.7|40903.7|0
1746125400000|2025-05-01 18:50:00|40955|40915|40925.5|40885.5|40960.5|40920.5|40920.5|40880.5|0
1746125700000|2025-05-01 18:55:00|40924|40884|40924.5|40884.5|40948.5|40908.5|40914.5|40874.5|0
1746126000000|2025-05-01 19:00:00|40930.8|40890.8|40956.8|40916.8|40960.8|40920.8|40912.3|40872.3|0
1746126300000|2025-05-01 19:05:00|40958.3|40918.3|40919.3|40879.3|40961.3|40921.3|40915.8|40875.8|0
1746126600000|2025-05-01 19:10:00|40916.6|40876.6|40929.6|40889.6|40930.1|40890.1|40879.6|40839.6|0
1746126900000|2025-05-01 19:15:00|40928.6|40888.6|40929.1|40889.1|40941.1|40901.1|40909.1|40869.1|0
1746127200000|2025-05-01 19:20:00|40929.4|40889.4|40932.4|40892.4|40950.4|40910.4|40928.4|40888.4|0
1746127500000|2025-05-01 19:25:00|40926.9|40886.9|40967.4|40927.4|40969.4|40929.4|40924.4|40884.4|0
1746127800000|2025-05-01 19:30:00|40965.9|40925.9|40958.4|40918.4|40977.4|40937.4|40951.4|40911.4|0
1746128100000|2025-05-01 19:35:00|40951.9|40911.9|40931.4|40891.4|40968.9|40928.9|40930.9|40890.9|0
1746128400000|2025-05-01 19:40:00|40933.8|40893.8|40940.8|40900.8|40945.3|40905.3|40915.8|40875.8|0
1746128700000|2025-05-01 19:45:00|40939.3|40899.3|40989.3|40949.3|40995.3|40955.3|40938.3|40898.3|0
1746129000000|2025-05-01 19:50:00|40986.7|40946.7|40876.2|40836.2|40986.7|40946.7|40865.2|40825.2|0
1746129300000|2025-05-01 19:55:00|40885.7|40845.7|40767.2|40727.2|40885.7|40845.7|40723.7|40683.7|0
1746129600000|2025-05-01 20:00:00|40759.2|40719.2|40675.2|40635.2|40837.2|40797.2|40675.2|40635.2|0
1746129900000|2025-05-01 20:05:00|40672.2|40632.2|40678.2|40638.2|40707.2|40667.2|40649.2|40609.2|0
1746130200000|2025-05-01 20:10:00|40665.2|40625.2|40667.2|40627.2|40679.2|40639.2|40629.2|40589.2|0
1746130500000|2025-05-01 20:15:00|40670.2|40630.2|40712.2|40672.2|40721.2|40681.2|40670.2|40630.2|0
1746130800000|2025-05-01 20:20:00|40716.2|40676.2|40718.2|40678.2|40735.2|40695.2|40712.2|40672.2|0
1746131100000|2025-05-01 20:25:00|40719.2|40679.2|40718.2|40678.2|40730.2|40690.2|40702.2|40662.2|0
1746131400000|2025-05-01 20:30:00|40725.2|40685.2|40715.2|40675.2|40765.2|40725.2|40687.2|40647.2|0
1746131700000|2025-05-01 20:35:00|40721.2|40681.2|40716.2|40676.2|40727.2|40687.2|40697.2|40657.2|0
1746132000000|2025-05-01 20:40:00|40697.2|40657.2|40693.2|40653.2|40710.2|40670.2|40683.2|40643.2|0
1746132300000|2025-05-01 20:45:00|40688.2|40648.2|40715.2|40675.2|40715.2|40675.2|40675.2|40635.2|0
1746132600000|2025-05-01 20:50:00|40719.2|40679.2|40732.2|40692.2|40732.2|40692.2|40699.2|40659.2|0
1746132900000|2025-05-01 20:55:00|40734.2|40694.2|40710.4|40670.4|40736.2|40696.2|40697.2|40657.2|0
1746133200000|2025-05-01 21:00:00|40706.2|40666.2|40715.3|40675.3|40716.4|40676.4|40691|40651|0
1746133500000|2025-05-01 21:05:00|40715.5|40675.5|40714.3|40674.3|40722.7|40682.7|40714.3|40674.3|0
1746133800000|2025-05-01 21:10:00|40715.5|40675.5|40723.3|40683.3|40730.2|40690.2|40706.8|40666.8|0
1746134100000|2025-05-01 21:15:00|40721.9|40681.9|40733.8|40693.8|40740.3|40700.3|40720.2|40680.2|0
1746134400000|2025-05-01 21:20:00|40740.6|40700.6|40737.6|40697.6|40752.5|40712.5|40733.8|40693.8|0
1746134700000|2025-05-01 21:25:00|40736.2|40696.2|40740.5|40700.5|40752.4|40712.4|40733.9|40693.9|0
1746135000000|2025-05-01 21:30:00|40747.5|40707.5|40763.6|40723.6|40763.6|40723.6|40746.3|40706.3|0
1746135300000|2025-05-01 21:35:00|40765.2|40725.2|40751.3|40711.3|40765.7|40725.7|40746.2|40706.2|0
1746135600000|2025-05-01 21:40:00|40749|40709|40732.2|40692.2|40749|40709|40728.3|40688.3|0
1746135900000|2025-05-01 21:45:00|40732.1|40692.1|40708.9|40668.9|40737|40697|40707.5|40667.5|0
1746136200000|2025-05-01 21:50:00|40709.3|40669.3|40715.9|40675.9|40715.9|40675.9|40706.9|40666.9|0
1746136500000|2025-05-01 21:55:00|40711.2|40671.2|40716.4|40676.4|40719.7|40679.7|40709|40669|0
1746136800000|2025-05-01 22:00:00|40725.2|40685.2|40706.2|40666.2|40748.2|40708.2|40689.7|40649.7|0
1746137100000|2025-05-01 22:05:00|40705.7|40665.7|40703.7|40663.7|40716.2|40676.2|40679.2|40639.2|0
1746137400000|2025-05-01 22:10:00|40705.2|40665.2|40732.2|40692.2|40736.2|40696.2|40703.2|40663.2|0
1746137700000|2025-05-01 22:15:00|40732.7|40692.7|40747.7|40707.7|40757.2|40717.2|40731.7|40691.7|0
1746138000000|2025-05-01 22:20:00|40748.2|40708.2|40742.2|40702.2|40749.2|40709.2|40739.2|40699.2|0
1746138300000|2025-05-01 22:25:00|40741.7|40701.7|40744.7|40704.7|40749.7|40709.7|40739.7|40699.7|0
1746138600000|2025-05-01 22:30:00|40745.2|40705.2|40750.7|40710.7|40750.7|40710.7|40726.7|40686.7|0
1746138900000|2025-05-01 22:35:00|40751.2|40711.2|40750.7|40710.7|40751.2|40711.2|40737.2|40697.2|0
1746139200000|2025-05-01 22:40:00|40751.2|40711.2|40745.7|40705.7|40759.7|40719.7|40736.2|40696.2|0
1746139500000|2025-05-01 22:45:00|40745.2|40705.2|40739.7|40699.7|40745.7|40705.7|40736.7|40696.7|0
1746139800000|2025-05-01 22:50:00|40740.2|40700.2|40735.7|40695.7|40746.2|40706.2|40727.2|40687.2|0
1746140100000|2025-05-01 22:55:00|40734.7|40694.7|40736.2|40696.2|40743.7|40703.7|40727.7|40687.7|0
1746140400000|2025-05-01 23:00:00|40734.7|40694.7|40745.2|40705.2|40748.7|40708.7|40727.7|40687.7|0
1746140700000|2025-05-01 23:05:00|40745.7|40705.7|40740.2|40700.2|40745.7|40705.7|40737.7|40697.7|0
1746141000000|2025-05-01 23:10:00|40739.7|40699.7|40737.2|40697.2|40745.2|40705.2|40735.7|40695.7|0
1746141300000|2025-05-01 23:15:00|40736.7|40696.7|40762.7|40722.7|40762.7|40722.7|40736.7|40696.7|0
1746141600000|2025-05-01 23:20:00|40762.2|40722.2|40771.7|40731.7|40777.7|40737.7|40758.7|40718.7|0
1746141900000|2025-05-01 23:25:00|40771.2|40731.2|40768.2|40728.2|40776.7|40736.7|40760.2|40720.2|0
1746142200000|2025-05-01 23:30:00|40767.7|40727.7|40743.2|40703.2|40769.7|40729.7|40740.7|40700.7|0
1746142500000|2025-05-01 23:35:00|40745.2|40705.2|40744.7|40704.7|40755.2|40715.2|40741.7|40701.7|0
1746142800000|2025-05-01 23:40:00|40744.2|40704.2|40744.2|40704.2|40756.7|40716.7|40744.2|40704.2|0
1746143100000|2025-05-01 23:45:00|40743.7|40703.7|40717.2|40677.2|40746.7|40706.7|40713.2|40673.2|0
1746143400000|2025-05-01 23:50:00|40717.7|40677.7|40745.2|40705.2|40745.7|40705.7|40712.7|40672.7|0
1746143700000|2025-05-01 23:55:00|40744.7|40704.7|40738.7|40698.7|40760.2|40720.2|40737.7|40697.7|0
1746144000000|2025-05-02 00:00:00|40742.7|40702.7|40759.7|40719.7|40760.7|40720.7|40736.7|40696.7|0
1746144300000|2025-05-02 00:05:00|40760.2|40720.2|40724.7|40684.7|40769.7|40729.7|40718.7|40678.7|0
1746144600000|2025-05-02 00:10:00|40723.2|40683.2|40765.7|40725.7|40769.2|40729.2|40718.7|40678.7|0
1746144900000|2025-05-02 00:15:00|40766.7|40726.7|40808.2|40768.2|40811.2|40771.2|40758.7|40718.7|0
1746145200000|2025-05-02 00:20:00|40806.7|40766.7|40824.2|40784.2|40840.7|40800.7|40789.7|40749.7|0
1746145500000|2025-05-02 00:25:00|40824.7|40784.7|40914.2|40874.2|40914.2|40874.2|40823.7|40783.7|0
1746145800000|2025-05-02 00:30:00|40913.7|40873.7|40947.2|40907.2|40954.7|40914.7|40905.7|40865.7|0
1746146100000|2025-05-02 00:35:00|40946.7|40906.7|40921.7|40881.7|40951.2|40911.2|40914.7|40874.7|0
1746146400000|2025-05-02 00:40:00|40921.2|40881.2|40972.2|40932.2|40978.7|40938.7|40917.7|40877.7|0
1746146700000|2025-05-02 00:45:00|40973.7|40933.7|41070.2|41030.2|41080.7|41040.7|40969.7|40929.7|0
1746147000000|2025-05-02 00:50:00|41067.7|41027.7|41067.2|41027.2|41086.7|41046.7|41035.2|40995.2|0
1746147300000|2025-05-02 00:55:00|41067.7|41027.7|41070.7|41030.7|41077.7|41037.7|41054.2|41014.2|0
1746147600000|2025-05-02 01:00:00|41068.2|41028.2|41057.2|41017.2|41073.7|41033.7|41046.2|41006.2|0
1746147900000|2025-05-02 01:05:00|41057.7|41017.7|41056.7|41016.7|41064.2|41024.2|41044.7|41004.7|0
1746148200000|2025-05-02 01:10:00|41057.7|41017.7|41089.7|41049.7|41091.2|41051.2|41043.2|41003.2|0
1746148500000|2025-05-02 01:15:00|41082.7|41042.7|41093.2|41053.2|41096.7|41056.7|41057.2|41017.2|0
1746148800000|2025-05-02 01:20:00|41092.7|41052.7|41165.2|41125.2|41165.7|41125.7|41092.7|41052.7|0
1746149100000|2025-05-02 01:25:00|41162.2|41122.2|41111.7|41071.7|41162.2|41122.2|41106.2|41066.2|0
1746149400000|2025-05-02 01:30:00|41112.2|41072.2|41121.2|41081.2|41134.7|41094.7|41105.7|41065.7|0
1746149700000|2025-05-02 01:35:00|41123.2|41083.2|41152.7|41112.7|41155.7|41115.7|41116.7|41076.7|0
1746150000000|2025-05-02 01:40:00|41152.2|41112.2|41126.2|41086.2|41158.7|41118.7|41105.7|41065.7|0
1746150300000|2025-05-02 01:45:00|41126.7|41086.7|41091.7|41051.7|41126.7|41086.7|41091.7|41051.7|0
1746150600000|2025-05-02 01:50:00|41091.2|41051.2|41109.7|41069.7|41113.2|41073.2|41091.2|41051.2|0
1746150900000|2025-05-02 01:55:00|41110.2|41070.2|41108.7|41068.7|41130.7|41090.7|41103.7|41063.7|0
1746151200000|2025-05-02 02:00:00|41106.7|41066.7|41118.2|41078.2|41123.7|41083.7|41093.7|41053.7|0
1746151500000|2025-05-02 02:05:00|41120.7|41080.7|41107.2|41067.2|41123.7|41083.7|41107.2|41067.2|0
1746151800000|2025-05-02 02:10:00|41107.7|41067.7|41092.7|41052.7|41107.7|41067.7|41087.2|41047.2|0
1746152100000|2025-05-02 02:15:00|41093.2|41053.2|41077.7|41037.7|41102.2|41062.2|41076.7|41036.7|0
1746152400000|2025-05-02 02:20:00|41077.2|41037.2|41104.7|41064.7|41108.7|41068.7|41062.2|41022.2|0
1746152700000|2025-05-02 02:25:00|41104.2|41064.2|41113.2|41073.2|41122.2|41082.2|41092.2|41052.2|0
1746153000000|2025-05-02 02:30:00|41113.7|41073.7|41105.2|41065.2|41123.2|41083.2|41104.7|41064.7|0
1746153300000|2025-05-02 02:35:00|41105.7|41065.7|41111.2|41071.2|41124.2|41084.2|41092.2|41052.2|0
1746153600000|2025-05-02 02:40:00|41113.2|41073.2|41132.2|41092.2|41133.7|41093.7|41100.7|41060.7|0
1746153900000|2025-05-02 02:45:00|41132.7|41092.7|41138.2|41098.2|41138.7|41098.7|41127.2|41087.2|0
1746154200000|2025-05-02 02:50:00|41137.7|41097.7|41138.2|41098.2|41145.2|41105.2|41134.2|41094.2|0
1746154500000|2025-05-02 02:55:00|41137.7|41097.7|41124.7|41084.7|41137.7|41097.7|41124.2|41084.2|0
1746154800000|2025-05-02 03:00:00|41124.2|41084.2|41130.7|41090.7|41133.7|41093.7|41124.2|41084.2|0
1746155100000|2025-05-02 03:05:00|41130.2|41090.2|41127.7|41087.7|41132.2|41092.2|41124.2|41084.2|0
1746155400000|2025-05-02 03:10:00|41127.2|41087.2|41120.7|41080.7|41128.2|41088.2|41115.7|41075.7|0
1746155700000|2025-05-02 03:15:00|41120.2|41080.2|41123.2|41083.2|41123.7|41083.7|41114.2|41074.2|0
1746156000000|2025-05-02 03:20:00|41123.7|41083.7|41124.2|41084.2|41128.7|41088.7|41118.7|41078.7|0
1746156300000|2025-05-02 03:25:00|41124.7|41084.7|41121.2|41081.2|41129.2|41089.2|41118.2|41078.2|0
1746156600000|2025-05-02 03:30:00|41122.2|41082.2|41123.7|41083.7|41136.7|41096.7|41118.2|41078.2|0
1746156900000|2025-05-02 03:35:00|41123.2|41083.2|41123.7|41083.7|41132.7|41092.7|41120.7|41080.7|0
1746157200000|2025-05-02 03:40:00|41123.2|41083.2|41114.2|41074.2|41137.7|41097.7|41114.2|41074.2|0
1746157500000|2025-05-02 03:45:00|41113.7|41073.7|41122.7|41082.7|41124.2|41084.2|41113.7|41073.7|0
1746157800000|2025-05-02 03:50:00|41123.2|41083.2|41124.2|41084.2|41129.2|41089.2|41119.2|41079.2|0
1746158100000|2025-05-02 03:55:00|41125.7|41085.7|41121.7|41081.7|41130.2|41090.2|41119.7|41079.7|0
1746158400000|2025-05-02 04:00:00|41121.2|41081.2|41121.7|41081.7|41162.2|41122.2|41086.7|41046.7|0
1746158700000|2025-05-02 04:05:00|41121.2|41081.2|41132.7|41092.7|41138.7|41098.7|41117.2|41077.2|0
1746159000000|2025-05-02 04:10:00|41133.2|41093.2|41135.2|41095.2|41140.7|41100.7|41131.7|41091.7|0
1746159300000|2025-05-02 04:15:00|41135.7|41095.7|41147.2|41107.2|41148.7|41108.7|41134.7|41094.7|0
1746159600000|2025-05-02 04:20:00|41147.7|41107.7|41117.7|41077.7|41147.7|41107.7|41117.7|41077.7|0
1746159900000|2025-05-02 04:25:00|41118.2|41078.2|41109.2|41069.2|41121.2|41081.2|41099.7|41059.7|0
1746160200000|2025-05-02 04:30:00|41108.2|41068.2|41104.2|41064.2|41113.2|41073.2|41101.2|41061.2|0
1746160500000|2025-05-02 04:35:00|41103.7|41063.7|41134.2|41094.2|41136.7|41096.7|41101.2|41061.2|0
1746160800000|2025-05-02 04:40:00|41133.7|41093.7|41125.2|41085.2|41134.7|41094.7|41124.2|41084.2|0
1746161100000|2025-05-02 04:45:00|41124.7|41084.7|41131.2|41091.2|41134.7|41094.7|41120.7|41080.7|0
1746161400000|2025-05-02 04:50:00|41130.7|41090.7|41117.7|41077.7|41133.2|41093.2|41117.7|41077.7|0
1746161700000|2025-05-02 04:55:00|41119.2|41079.2|41120.2|41080.2|41121.7|41081.7|41116.7|41076.7|0
1746162000000|2025-05-02 05:00:00|41120.7|41080.7|41111.2|41071.2|41126.7|41086.7|41111.2|41071.2|0
1746162300000|2025-05-02 05:05:00|41110.7|41070.7|41100.7|41060.7|41120.7|41080.7|41097.7|41057.7|0
1746162600000|2025-05-02 05:10:00|41099.7|41059.7|41105.7|41065.7|41105.7|41065.7|41096.2|41056.2|0
1746162900000|2025-05-02 05:15:00|41105.2|41065.2|41090.2|41050.2|41106.2|41066.2|41088.7|41048.7|0
1746163200000|2025-05-02 05:20:00|41090.7|41050.7|41087.2|41047.2|41091.7|41051.7|41085.2|41045.2|0
1746163500000|2025-05-02 05:25:00|41087.7|41047.7|41084.7|41044.7|41088.7|41048.7|41065.7|41025.7|0
1746163800000|2025-05-02 05:30:00|41087.7|41047.7|41095.7|41055.7|41111.2|41071.2|41087.7|41047.7|0
1746164100000|2025-05-02 05:35:00|41092.7|41052.7|41066.2|41026.2|41093.7|41053.7|41064.7|41024.7|0
1746164400000|2025-05-02 05:40:00|41066.7|41026.7|41063.7|41023.7|41068.2|41028.2|41054.7|41014.7|0
1746164700000|2025-05-02 05:45:00|41062.7|41022.7|41065.7|41025.7|41084.2|41044.2|41062.7|41022.7|0
1746165000000|2025-05-02 05:50:00|41066.2|41026.2|41069.7|41029.7|41086.7|41046.7|41061.7|41021.7|0
1746165300000|2025-05-02 05:55:00|41071.7|41031.7|41072.2|41032.2|41081.7|41041.7|41070.7|41030.7|0
1746165600000|2025-05-02 06:00:00|41070.2|41030.2|41027.7|40987.7|41071.2|41031.2|41027.2|40987.2|0
1746165900000|2025-05-02 06:05:00|41028.2|40988.2|41065.7|41025.7|41068.2|41028.2|41025.2|40985.2|0
1746166200000|2025-05-02 06:10:00|41065.2|41025.2|41054.7|41014.7|41075.7|41035.7|41053.7|41013.7|0
1746166500000|2025-05-02 06:15:00|41053.7|41013.7|41033.7|40993.7|41060.2|41020.2|41033.7|40993.7|0
1746166800000|2025-05-02 06:20:00|41033.2|40993.2|41028.2|40988.2|41042.2|41002.2|41019.2|40979.2|0
1746167100000|2025-05-02 06:25:00|41032.2|40992.2|41051.7|41011.7|41051.7|41011.7|41028.2|40988.2|0
1746167400000|2025-05-02 06:30:00|41051.2|41011.2|41042.7|41002.7|41063.2|41023.2|41039.2|40999.2|0
1746167700000|2025-05-02 06:35:00|41042.2|41002.2|41033.7|40993.7|41053.7|41013.7|41027.2|40987.2|0
1746168000000|2025-05-02 06:40:00|41035.2|40995.2|41038.7|40998.7|41046.2|41006.2|41017.2|40977.2|0
1746168300000|2025-05-02 06:45:00|41038.2|40998.2|41031.2|40991.2|41044.2|41004.2|41030.2|40990.2|0
1746168600000|2025-05-02 06:50:00|41031.7|40991.7|41026.2|40986.2|41036.7|40996.7|41020.7|40980.7|0
1746168900000|2025-05-02 06:55:00|41025.7|40985.7|41034.2|40994.2|41041.2|41001.2|41018.7|40978.7|0
1746169200000|2025-05-02 07:00:00|41034.7|40994.7|41075.2|41035.2|41094.7|41054.7|41029.2|40989.2|0
1746169500000|2025-05-02 07:05:00|41075.7|41035.7|41077.2|41037.2|41081.7|41041.7|41060.7|41020.7|0
1746169800000|2025-05-02 07:10:00|41075.7|41035.7|41081.2|41041.2|41085.2|41045.2|41051.7|41011.7|0
1746170100000|2025-05-02 07:15:00|41080.7|41040.7|41091.7|41051.7|41100.2|41060.2|41076.7|41036.7|0
1746170400000|2025-05-02 07:20:00|41091.2|41051.2|41098.7|41058.7|41104.7|41064.7|41081.7|41041.7|0
1746170700000|2025-05-02 07:25:00|41098.2|41058.2|41092.2|41052.2|41113.7|41073.7|41086.2|41046.2|0
1746171000000|2025-05-02 07:30:00|41092.7|41052.7|41073.2|41033.2|41093.7|41053.7|41061.7|41021.7|0
1746171300000|2025-05-02 07:35:00|41072.7|41032.7|41061.7|41021.7|41072.7|41032.7|41046.7|41006.7|0
1746171600000|2025-05-02 07:40:00|41059.2|41019.2|41045.2|41005.2|41059.2|41019.2|41028.2|40988.2|0
1746171900000|2025-05-02 07:45:00|41044.7|41004.7|41068.2|41028.2|41076.2|41036.2|41044.2|41004.2|0
1746172200000|2025-05-02 07:50:00|41068.7|41028.7|41056.7|41016.7|41069.7|41029.7|41055.2|41015.2|0
1746172500000|2025-05-02 07:55:00|41057.2|41017.2|41015.2|40975.2|41062.7|41022.7|41013.2|40973.2|0
1746172800000|2025-05-02 08:00:00|41006.7|40966.7|40949.7|40909.7|41007.2|40967.2|40949.2|40909.2|0
1746173100000|2025-05-02 08:05:00|40950.2|40910.2|40982.7|40942.7|40982.7|40942.7|40923.7|40883.7|0
1746173400000|2025-05-02 08:10:00|40983.7|40943.7|40979.2|40939.2|40990.7|40950.7|40964.7|40924.7|0
1746173700000|2025-05-02 08:15:00|40980.2|40940.2|40993.7|40953.7|40996.2|40956.2|40980.2|40940.2|0
1746174000000|2025-05-02 08:20:00|40994.2|40954.2|40998.2|40958.2|41002.2|40962.2|40974.7|40934.7|0
1746174300000|2025-05-02 08:25:00|40997.7|40957.7|41014.7|40974.7|41020.2|40980.2|40997.2|40957.2|0
1746174600000|2025-05-02 08:30:00|41014.2|40974.2|41027.7|40987.7|41033.2|40993.2|41004.2|40964.2|0
1746174900000|2025-05-02 08:35:00|41027.2|40987.2|41032.2|40992.2|41036.2|40996.2|41020.7|40980.7|0
1746175200000|2025-05-02 08:40:00|41032.7|40992.7|40999.2|40959.2|41035.7|40995.7|40992.2|40952.2|0
1746175500000|2025-05-02 08:45:00|40998.7|40958.7|40972.2|40932.2|41010.7|40970.7|40972.2|40932.2|0
1746175800000|2025-05-02 08:50:00|40969.7|40929.7|40943.7|40903.7|40980.2|40940.2|40941.2|40901.2|0
1746176100000|2025-05-02 08:55:00|40943.2|40903.2|40905.7|40865.7|40943.2|40903.2|40903.7|40863.7|0
1746176400000|2025-05-02 09:00:00|40907.2|40867.2|40879.2|40839.2|40911.2|40871.2|40878.2|40838.2|0
1746176700000|2025-05-02 09:05:00|40880.7|40840.7|40934.7|40894.7|40937.7|40897.7|40880.7|40840.7|0
1746177000000|2025-05-02 09:10:00|40935.2|40895.2|40939.2|40899.2|40941.2|40901.2|40930.7|40890.7|0
1746177300000|2025-05-02 09:15:00|40938.7|40898.7|40949.7|40909.7|40949.7|40909.7|40937.2|40897.2|0
1746177600000|2025-05-02 09:20:00|40949.2|40909.2|40925.7|40885.7|40956.7|40916.7|40918.2|40878.2|0
1746177900000|2025-05-02 09:25:00|40926.2|40886.2|40928.2|40888.2|40937.7|40897.7|40915.7|40875.7|0
1746178200000|2025-05-02 09:30:00|40929.2|40889.2|40921.2|40881.2|40936.2|40896.2|40915.2|40875.2|0
1746178500000|2025-05-02 09:35:00|40921.7|40881.7|40918.7|40878.7|40925.7|40885.7|40914.2|40874.2|0
1746178800000|2025-05-02 09:40:00|40918.2|40878.2|40955.7|40915.7|40956.7|40916.7|40918.2|40878.2|0
1746179100000|2025-05-02 09:45:00|40956.2|40916.2|40976.2|40936.2|40985.2|40945.2|40944.2|40904.2|0
1746179400000|2025-05-02 09:50:00|40975.7|40935.7|40962.7|40922.7|40986.7|40946.7|40955.2|40915.2|0
1746179700000|2025-05-02 09:55:00|40962.2|40922.2|40964.2|40924.2|40972.2|40932.2|40953.7|40913.7|0
1746180000000|2025-05-02 10:00:00|40959.2|40919.2|40976.2|40936.2|40984.7|40944.7|40951.7|40911.7|0
1746180300000|2025-05-02 10:05:00|40975.7|40935.7|40983.2|40943.2|40993.2|40953.2|40971.7|40931.7|0
1746180600000|2025-05-02 10:10:00|40984.2|40944.2|40979.7|40939.7|40987.7|40947.7|40974.7|40934.7|0
1746180900000|2025-05-02 10:15:00|40979.2|40939.2|40974.2|40934.2|41000.7|40960.7|40969.2|40929.2|0
1746181200000|2025-05-02 10:20:00|40974.7|40934.7|40958.7|40918.7|40977.7|40937.7|40950.7|40910.7|0
1746181500000|2025-05-02 10:25:00|40959.7|40919.7|40966.7|40926.7|40970.7|40930.7|40951.7|40911.7|0
1746181800000|2025-05-02 10:30:00|40967.2|40927.2|40975.2|40935.2|40980.2|40940.2|40961.2|40921.2|0
1746182100000|2025-05-02 10:35:00|40974.7|40934.7|40938.7|40898.7|40976.7|40936.7|40938.2|40898.2|0
1746182400000|2025-05-02 10:40:00|40939.2|40899.2|40936.7|40896.7|40944.2|40904.2|40931.7|40891.7|0
1746182700000|2025-05-02 10:45:00|40935.2|40895.2|40953.2|40913.2|40956.2|40916.2|40933.7|40893.7|0
1746183000000|2025-05-02 10:50:00|40950.7|40910.7|40941.2|40901.2|40959.7|40919.7|40939.2|40899.2|0
1746183300000|2025-05-02 10:55:00|40941.7|40901.7|40945.2|40905.2|40954.7|40914.7|40931.7|40891.7|0
1746183600000|2025-05-02 11:00:00|40948.7|40908.7|40945.2|40905.2|40965.2|40925.2|40943.7|40903.7|0
1746183900000|2025-05-02 11:05:00|40945.7|40905.7|40933.2|40893.2|40945.7|40905.7|40925.7|40885.7|0
1746184200000|2025-05-02 11:10:00|40932.7|40892.7|40946.7|40906.7|40954.7|40914.7|40928.7|40888.7|0
1746184500000|2025-05-02 11:15:00|40946.2|40906.2|40974.7|40934.7|40981.7|40941.7|40946.2|40906.2|0
1746184800000|2025-05-02 11:20:00|40975.2|40935.2|40957.7|40917.7|40984.7|40944.7|40951.2|40911.2|0
1746185100000|2025-05-02 11:25:00|40958.2|40918.2|40950.2|40910.2|40962.2|40922.2|40948.7|40908.7|0
1746185400000|2025-05-02 11:30:00|40951.7|40911.7|40928.7|40888.7|40956.7|40916.7|40923.7|40883.7|0
1746185700000|2025-05-02 11:35:00|40929.7|40889.7|40943.7|40903.7|40949.2|40909.2|40918.7|40878.7|0
1746186000000|2025-05-02 11:40:00|40943.2|40903.2|40943.7|40903.7|40946.7|40906.7|40937.7|40897.7|0
1746186300000|2025-05-02 11:45:00|40944.2|40904.2|40932.7|40892.7|40948.2|40908.2|40929.7|40889.7|0
1746186600000|2025-05-02 11:50:00|40930.7|40890.7|40934.7|40894.7|40957.2|40917.2|40929.7|40889.7|0
1746186900000|2025-05-02 11:55:00|40934.2|40894.2|40943.7|40903.7|40951.7|40911.7|40919.7|40879.7|0
1746187200000|2025-05-02 12:00:00|40939.7|40899.7|40951.7|40911.7|40956.7|40916.7|40928.7|40888.7|0
1746187500000|2025-05-02 12:05:00|40951.2|40911.2|40970.2|40930.2|40970.2|40930.2|40945.7|40905.7|0
1746187800000|2025-05-02 12:10:00|40969.7|40929.7|40944.2|40904.2|40970.2|40930.2|40940.7|40900.7|0
1746188100000|2025-05-02 12:15:00|40943.7|40903.7|40949.7|40909.7|40954.7|40914.7|40940.2|40900.2|0
1746188400000|2025-05-02 12:20:00|40948.2|40908.2|40966.7|40926.7|40970.2|40930.2|40947.2|40907.2|0
1746188700000|2025-05-02 12:25:00|40963.7|40923.7|40966.7|40926.7|40971.2|40931.2|40953.2|40913.2|0
1746189000000|2025-05-02 12:30:00|40960.7|40920.7|41073.7|41033.7|41131.2|41091.2|40960.7|40920.7|0
1746189300000|2025-05-02 12:35:00|41073.2|41033.2|41131.2|41091.2|41152.7|41112.7|41065.2|41025.2|0
1746189600000|2025-05-02 12:40:00|41131.7|41091.7|41108.7|41068.7|41131.7|41091.7|41095.2|41055.2|0
1746189900000|2025-05-02 12:45:00|41108.2|41068.2|41134.2|41094.2|41147.7|41107.7|41099.2|41059.2|0
1746190200000|2025-05-02 12:50:00|41133.7|41093.7|41194.2|41154.2|41196.7|41156.7|41127.7|41087.7|0
1746190500000|2025-05-02 12:55:00|41193.2|41153.2|41224.7|41184.7|41227.2|41187.2|41193.2|41153.2|0
1746190800000|2025-05-02 13:00:00|41225.7|41185.7|41224.2|41184.2|41242.2|41202.2|41213.7|41173.7|0
1746191100000|2025-05-02 13:05:00|41222.7|41182.7|41235.7|41195.7|41243.2|41203.2|41218.2|41178.2|0
1746191400000|2025-05-02 13:10:00|41234.7|41194.7|41242.7|41202.7|41272.7|41232.7|41234.2|41194.2|0
1746191700000|2025-05-02 13:15:00|41243.2|41203.2|41218.7|41178.7|41247.7|41207.7|41212.7|41172.7|0
1746192000000|2025-05-02 13:20:00|41219.2|41179.2|41230.7|41190.7|41239.7|41199.7|41219.2|41179.2|0
1746192300000|2025-05-02 13:25:00|41231.2|41191.2|41194.7|41154.7|41235.2|41195.2|41187.2|41147.2|0
1746192600000|2025-05-02 13:30:00|41216.2|41176.2|41269.2|41229.2|41278.7|41238.7|41178.2|41138.2|0
1746192900000|2025-05-02 13:35:00|41276.2|41236.2|41249.7|41209.7|41286.7|41246.7|41199.7|41159.7|0
1746193200000|2025-05-02 13:40:00|41253.2|41213.2|41214.7|41174.7|41264.7|41224.7|41177.2|41137.2|0
1746193500000|2025-05-02 13:45:00|41216.7|41176.7|41149.2|41109.2|41238.2|41198.2|41149.2|41109.2|0
1746193800000|2025-05-02 13:50:00|41150.7|41110.7|41114.7|41074.7|41166.2|41126.2|41054.2|41014.2|0
1746194100000|2025-05-02 13:55:00|41121.2|41081.2|41118.7|41078.7|41144.7|41104.7|41072.7|41032.7|0
1746194400000|2025-05-02 14:00:00|41123.1|41083.1|41109.1|41069.1|41171.6|41131.6|41086.1|41046.1|0
1746194700000|2025-05-02 14:05:00|41116.1|41076.1|41167.1|41127.1|41171.1|41131.1|41109.1|41069.1|0
1746195000000|2025-05-02 14:10:00|41168.3|41128.3|41202.3|41162.3|41205.3|41165.3|41152.3|41112.3|0
1746195300000|2025-05-02 14:15:00|41202.8|41162.8|41210.3|41170.3|41252.8|41212.8|41202.8|41162.8|0
1746195600000|2025-05-02 14:20:00|41207.4|41167.4|41222.4|41182.4|41224.4|41184.4|41167.9|41127.9|0
1746195900000|2025-05-02 14:25:00|41221.9|41181.9|41278.9|41238.9|41285.4|41245.4|41216.9|41176.9|0
1746196200000|2025-05-02 14:30:00|41274.7|41234.7|41222.7|41182.7|41277.2|41237.2|41201.7|41161.7|0
1746196500000|2025-05-02 14:35:00|41220.7|41180.7|41224.2|41184.2|41231.7|41191.7|41182.7|41142.7|0
1746196800000|2025-05-02 14:40:00|41224.8|41184.8|41189.3|41149.3|41234.3|41194.3|41178.3|41138.3|0
1746197100000|2025-05-02 14:45:00|41188.8|41148.8|41199.8|41159.8|41238.8|41198.8|41177.8|41137.8|0
1746197400000|2025-05-02 14:50:00|41194.9|41154.9|41190.9|41150.9|41224.4|41184.4|41158.4|41118.4|0
1746197700000|2025-05-02 14:55:00|41189.9|41149.9|41233.4|41193.4|41234.9|41194.9|41189.4|41149.4|0
1746198000000|2025-05-02 15:00:00|41232.4|41192.4|41210.4|41170.4|41252.4|41212.4|41192.4|41152.4|0
1746198300000|2025-05-02 15:05:00|41210.9|41170.9|41193.4|41153.4|41237.9|41197.9|41192.4|41152.4|0
1746198600000|2025-05-02 15:10:00|41199.2|41159.2|41191.7|41151.7|41211.7|41171.7|41178.2|41138.2|0
1746198900000|2025-05-02 15:15:00|41191.2|41151.2|41175.7|41135.7|41215.7|41175.7|41171.2|41131.2|0
1746199200000|2025-05-02 15:20:00|41173.1|41133.1|41149.6|41109.6|41187.6|41147.6|41139.1|41099.1|0
1746199500000|2025-05-02 15:25:00|41150.6|41110.6|41109.6|41069.6|41150.6|41110.6|41092.1|41052.1|0
1746199800000|2025-05-02 15:30:00|41119.2|41079.2|41180.2|41140.2|41181.2|41141.2|41105.2|41065.2|0
1746200100000|2025-05-02 15:35:00|41180.7|41140.7|41220.7|41180.7|41220.7|41180.7|41160.2|41120.2|0
1746200400000|2025-05-02 15:40:00|41219.6|41179.6|41214.6|41174.6|41227.6|41187.6|41211.1|41171.1|0
1746200700000|2025-05-02 15:45:00|41213.6|41173.6|41241.6|41201.6|41245.6|41205.6|41210.6|41170.6|0
1746201000000|2025-05-02 15:50:00|41238.9|41198.9|41240.9|41200.9|41254.9|41214.9|41215.4|41175.4|0
1746201300000|2025-05-02 15:55:00|41242.4|41202.4|41260.4|41220.4|41267.9|41227.9|41241.9|41201.9|0
1746201600000|2025-05-02 16:00:00|41265.3|41225.3|41359.8|41319.8|41371.8|41331.8|41252.8|41212.8|0
1746201900000|2025-05-02 16:05:00|41363.3|41323.3|41355.8|41315.8|41376.3|41336.3|41340.3|41300.3|0
1746202200000|2025-05-02 16:10:00|41352.5|41312.5|41404|41364|41408|41368|41341|41301|0
1746202500000|2025-05-02 16:15:00|41406|41366|41401|41361|41406.5|41366.5|41369.5|41329.5|0
1746202800000|2025-05-02 16:20:00|41400.8|41360.8|41362.3|41322.3|41404.8|41364.8|41356.8|41316.8|0
1746203100000|2025-05-02 16:25:00|41358.8|41318.8|41364.8|41324.8|41397.3|41357.3|41358.8|41318.8|0
1746203400000|2025-05-02 16:30:00|41367.2|41327.2|41379.7|41339.7|41396.2|41356.2|41360.2|41320.2|0
1746203700000|2025-05-02 16:35:00|41380.2|41340.2|41393.2|41353.2|41408.2|41368.2|41360.2|41320.2|0
1746204000000|2025-05-02 16:40:00|41390.5|41350.5|41387|41347|41397|41357|41364|41324|0
1746204300000|2025-05-02 16:45:00|41385.5|41345.5|41384.5|41344.5|41390|41350|41370.5|41330.5|0
1746204600000|2025-05-02 16:50:00|41387.7|41347.7|41383.7|41343.7|41389.2|41349.2|41354.7|41314.7|0
1746204900000|2025-05-02 16:55:00|41383.2|41343.2|41377.7|41337.7|41394.2|41354.2|41368.7|41328.7|0
1746205200000|2025-05-02 17:00:00|41378|41338|41367|41327|41388.5|41348.5|41361|41321|0
1746205500000|2025-05-02 17:05:00|41366|41326|41343.5|41303.5|41375.5|41335.5|41343|41303|0
1746205800000|2025-05-02 17:10:00|41344.4|41304.4|41330.9|41290.9|41347.9|41307.9|41316.9|41276.9|0
1746206100000|2025-05-02 17:15:00|41331.4|41291.4|41314.4|41274.4|41337.4|41297.4|41299.9|41259.9|0
1746206400000|2025-05-02 17:20:00|41317.7|41277.7|41299.2|41259.2|41354.2|41314.2|41298.2|41258.2|0
1746206700000|2025-05-02 17:25:00|41298.7|41258.7|41323.7|41283.7|41335.2|41295.2|41289.7|41249.7|0
1746207000000|2025-05-02 17:30:00|41322.1|41282.1|41304.1|41264.1|41330.1|41290.1|41303.1|41263.1|0
1746207300000|2025-05-02 17:35:00|41305.1|41265.1|41320.6|41280.6|41336.1|41296.1|41295.1|41255.1|0
1746207600000|2025-05-02 17:40:00|41319.2|41279.2|41330.7|41290.7|41337.7|41297.7|41299.7|41259.7|0
1746207900000|2025-05-02 17:45:00|41332.2|41292.2|41313.2|41273.2|41353.7|41313.7|41311.2|41271.2|0
1746208200000|2025-05-02 17:50:00|41314.4|41274.4|41330.9|41290.9|41334.9|41294.9|41300.4|41260.4|0
1746208500000|2025-05-02 17:55:00|41329.9|41289.9|41320.9|41280.9|41330.4|41290.4|41316.4|41276.4|0
1746208800000|2025-05-02 18:00:00|41320.6|41280.6|41346.6|41306.6|41349.1|41309.1|41315.6|41275.6|0
1746209100000|2025-05-02 18:05:00|41346.1|41306.1|41345.1|41305.1|41358.1|41318.1|41339.1|41299.1|0
1746209400000|2025-05-02 18:10:00|41340.6|41300.6|41364.6|41324.6|41369.6|41329.6|41340.6|41300.6|0
1746209700000|2025-05-02 18:15:00|41363.1|41323.1|41364.1|41324.1|41375.6|41335.6|41354.6|41314.6|0
1746210000000|2025-05-02 18:20:00|41362.5|41322.5|41356|41316|41364|41324|41343|41303|0
1746210300000|2025-05-02 18:25:00|41356.5|41316.5|41345|41305|41359|41319|41343|41303|0
1746210600000|2025-05-02 18:30:00|41349.5|41309.5|41357.5|41317.5|41362.5|41322.5|41345|41305|0
1746210900000|2025-05-02 18:35:00|41357|41317|41363.5|41323.5|41389.5|41349.5|41349|41309|0
1746211200000|2025-05-02 18:40:00|41363.2|41323.2|41357.2|41317.2|41377.2|41337.2|41346.7|41306.7|0
1746211500000|2025-05-02 18:45:00|41358.2|41318.2|41272.2|41232.2|41359.7|41319.7|41264.7|41224.7|0
1746211800000|2025-05-02 18:50:00|41271.7|41231.7|41313.2|41273.2|41315.7|41275.7|41252.7|41212.7|0
1746212100000|2025-05-02 18:55:00|41311.7|41271.7|41307.7|41267.7|41330.2|41290.2|41296.7|41256.7|0
1746212400000|2025-05-02 19:00:00|41309.1|41269.1|41278.1|41238.1|41318.1|41278.1|41278.1|41238.1|0
1746212700000|2025-05-02 19:05:00|41280.6|41240.6|41303.1|41263.1|41308.6|41268.6|41261.6|41221.6|0
1746213000000|2025-05-02 19:10:00|41303.8|41263.8|41295.3|41255.3|41308.8|41268.8|41274.8|41234.8|0
1746213300000|2025-05-02 19:15:00|41291.8|41251.8|41352.8|41312.8|41352.8|41312.8|41291.3|41251.3|0
1746213600000|2025-05-02 19:20:00|41356.6|41316.6|41367.6|41327.6|41387.6|41347.6|41351.1|41311.1|0
1746213900000|2025-05-02 19:25:00|41366.6|41326.6|41374.1|41334.1|41388.1|41348.1|41365.6|41325.6|0
1746214200000|2025-05-02 19:30:00|41372.2|41332.2|41356.2|41316.2|41381.2|41341.2|41337.7|41297.7|0
1746214500000|2025-05-02 19:35:00|41346.7|41306.7|41368.2|41328.2|41379.2|41339.2|41333.2|41293.2|0
1746214800000|2025-05-02 19:40:00|41373.6|41333.6|41375.1|41335.1|41388.6|41348.6|41362.1|41322.1|0
1746215100000|2025-05-02 19:45:00|41376.1|41336.1|41298.1|41258.1|41376.1|41336.1|41282.1|41242.1|0
1746215400000|2025-05-02 19:50:00|41299.6|41259.6|41363.6|41323.6|41389.6|41349.6|41299.6|41259.6|0
1746215700000|2025-05-02 19:55:00|41361.1|41321.1|41331.1|41291.1|41361.1|41321.1|41307.1|41267.1|0
1746216000000|2025-05-02 20:00:00|41319.1|41279.1|41359.1|41319.1|41359.1|41319.1|41318.1|41278.1|0
1746216300000|2025-05-02 20:05:00|41361.1|41321.1|41363.1|41323.1|41368.1|41328.1|41359.1|41319.1|0
1746216600000|2025-05-02 20:10:00|41362.1|41322.1|41350.1|41310.1|41362.1|41322.1|41340.1|41300.1|0
1746216900000|2025-05-02 20:15:00|41347.1|41307.1|41338.1|41298.1|41349.1|41309.1|41335.1|41295.1|0
1746217200000|2025-05-02 20:20:00|41337.1|41297.1|41338.1|41298.1|41339.1|41299.1|41334.1|41294.1|0
1746217500000|2025-05-02 20:25:00|41340.1|41300.1|41343.1|41303.1|41347.1|41307.1|41339.1|41299.1|0
1746217800000|2025-05-02 20:30:00|41345.1|41305.1|41330.1|41290.1|41345.1|41305.1|41327.1|41287.1|0
1746218100000|2025-05-02 20:35:00|41329.1|41289.1|41337.1|41297.1|41340.1|41300.1|41324.1|41284.1|0
1746218400000|2025-05-02 20:40:00|41338.1|41298.1|41333.1|41293.1|41338.1|41298.1|41330.1|41290.1|0
1746218700000|2025-05-02 20:45:00|41337.1|41297.1|41335.1|41295.1|41344.1|41304.1|41335.1|41295.1|0
1746219000000|2025-05-02 20:50:00|41330.1|41290.1|41341.1|41301.1|41341.1|41301.1|41326.1|41286.1|0
1746219300000|2025-05-02 20:55:00|41339.1|41299.1|41349.1|41309.1|41355.1|41315.1|41339.1|41299.1|0
1746219600000|2025-05-02 21:00:00|41347.2|41307.2|41347.2|41307.2|41347.2|41307.2|41347.2|41307.2|0
1746255600000|2025-05-03 07:00:00|41336.2|41296.2|41338.2|41298.2|41338.2|41298.2|41336.2|41296.2|0
1746256800000|2025-05-03 07:20:00|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|41322.7|41282.7|0
1746260400000|2025-05-03 08:20:00|41313|41273|41313|41273|41313|41273|41313|41273|0
1746261900000|2025-05-03 08:45:00|41314.5|41274.5|41314.5|41274.5|41314.5|41274.5|41314.5|41274.5|0
1746262500000|2025-05-03 08:55:00|41306.8|41266.8|41306.8|41266.8|41306.8|41266.8|41306.8|41266.8|0
1746265800000|2025-05-03 09:50:00|41305.6|41265.6|41305.6|41265.6|41305.6|41265.6|41305.6|41265.6|0
1746269100000|2025-05-03 10:45:00|41293.6|41253.6|41290.6|41250.6|41293.6|41253.6|41290.6|41250.6|0
1746273000000|2025-05-03 11:50:00|41292.1|41252.1|41292.1|41252.1|41292.1|41252.1|41292.1|41252.1|0
1746273300000|2025-05-03 11:55:00|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|41286.1|41246.1|0
1746275100000|2025-05-03 12:25:00|41286.7|41246.7|41286.7|41246.7|41286.7|41246.7|41286.7|41246.7|0
1746275700000|2025-05-03 12:35:00|41294.5|41254.5|41294.5|41254.5|41294.5|41254.5|41294.5|41254.5|0
1746285000000|2025-05-03 15:10:00|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|41288.4|41248.4|0
1746286500000|2025-05-03 15:35:00|41296.2|41256.2|41301.4|41261.4|41301.4|41261.4|41296.2|41256.2|0
1746292800000|2025-05-03 17:20:00|41305.4|41265.4|41313.4|41273.4|41313.4|41273.4|41305.4|41265.4|0
1746295500000|2025-05-03 18:05:00|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|41333.3|41293.3|0
1746295800000|2025-05-03 18:10:00|41335.3|41295.3|41336.3|41296.3|41336.3|41296.3|41335.3|41295.3|0
1746303000000|2025-05-03 20:10:00|41337.3|41297.3|41339.3|41299.3|41339.3|41299.3|41337.3|41297.3|0
1746307800000|2025-05-03 21:30:00|41343.3|41303.3|41343.3|41303.3|41343.3|41303.3|41343.3|41303.3|0
1746308700000|2025-05-03 21:45:00|41341.8|41301.8|41341.8|41301.8|41341.8|41301.8|41341.8|41301.8|0
1746312000000|2025-05-03 22:40:00|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|41342.8|41302.8|0
1746312900000|2025-05-03 22:55:00|41337.8|41297.8|41337.8|41297.8|41337.8|41297.8|41337.8|41297.8|0
1746314700000|2025-05-03 23:25:00|41332.8|41292.8|41286.8|41246.8|41332.8|41292.8|41286.8|41246.8|0
1746315000000|2025-05-03 23:30:00|41288|41248|41291|41251|41291|41251|41288|41248|0
1746315300000|2025-05-03 23:35:00|41287|41247|41278|41238|41287|41247|41278|41238|0
1746315600000|2025-05-03 23:40:00|41281|41241|41281|41241|41281|41241|41281|41241|0
1746315900000|2025-05-03 23:45:00|41284|41244|41297|41257|41297|41257|41284|41244|0
1746316800000|2025-05-04 00:00:00|41295|41255|41282|41242|41295|41255|41278|41238|0
1746317400000|2025-05-04 00:10:00|41266|41226|41280|41240|41280|41240|41266|41226|0
1746317700000|2025-05-04 00:15:00|41294|41254|41304|41264|41304|41264|41294|41254|0
1746318900000|2025-05-04 00:35:00|41292|41252|41292|41252|41292|41252|41292|41252|0
1746320400000|2025-05-04 01:00:00|41290.4|41250.4|41290.4|41250.4|41290.4|41250.4|41290.4|41250.4|0
1746321300000|2025-05-04 01:15:00|41284.4|41244.4|41284.4|41244.4|41284.4|41244.4|41284.4|41244.4|0
1746321900000|2025-05-04 01:25:00|41296.4|41256.4|41296.4|41256.4|41296.4|41256.4|41296.4|41256.4|0
1746322200000|2025-05-04 01:30:00|41294.9|41254.9|41294.9|41254.9|41294.9|41254.9|41294.9|41254.9|0
1746325500000|2025-05-04 02:25:00|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|0
1746329100000|2025-05-04 03:25:00|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|0
1746330900000|2025-05-04 03:55:00|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|41298.5|41258.5|0
1746342300000|2025-05-04 07:05:00|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|0
1746347700000|2025-05-04 08:35:00|41291.5|41251.5|41291.5|41251.5|41291.5|41251.5|41291.5|41251.5|0
1746348600000|2025-05-04 08:50:00|41292.3|41252.3|41292.3|41252.3|41292.3|41252.3|41292.3|41252.3|0
1746349800000|2025-05-04 09:10:00|41296.2|41256.2|41296.2|41256.2|41296.2|41256.2|41296.2|41256.2|0
1746351300000|2025-05-04 09:35:00|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|41298.1|41258.1|0
1746361500000|2025-05-04 12:25:00|41278.1|41238.1|41277.5|41237.5|41278.1|41238.1|41277.5|41237.5|0
1746361800000|2025-05-04 12:30:00|41274.5|41234.5|41271.5|41231.5|41274.5|41234.5|41271.5|41231.5|0
1746362700000|2025-05-04 12:45:00|41283.1|41243.1|41283.1|41243.1|41283.1|41243.1|41283.1|41243.1|0
1746363900000|2025-05-04 13:05:00|41283.9|41243.9|41283.9|41243.9|41283.9|41243.9|41283.9|41243.9|0
1746365100000|2025-05-04 13:25:00|41303.3|41263.3|41308.3|41268.3|41308.3|41268.3|41303.3|41263.3|0
1746365400000|2025-05-04 13:30:00|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|41310.3|41270.3|0
1746369300000|2025-05-04 14:35:00|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|41310.9|41270.9|0
1746369900000|2025-05-04 14:45:00|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|41290.9|41250.9|0
1746370200000|2025-05-04 14:50:00|41293.9|41253.9|41295.9|41255.9|41295.9|41255.9|41293.9|41253.9|0
1746371400000|2025-05-04 15:10:00|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|0
1746372600000|2025-05-04 15:30:00|41297.1|41257.1|41297.1|41257.1|41297.1|41257.1|41297.1|41257.1|0
1746378000000|2025-05-04 17:00:00|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|41295.1|41255.1|0
1746379800000|2025-05-04 17:30:00|41275.7|41235.7|41296.7|41256.7|41296.7|41256.7|41275.7|41235.7|0
1746383400000|2025-05-04 18:30:00|41301.7|41261.7|41308.7|41268.7|41308.7|41268.7|41301.7|41261.7|0
1746387900000|2025-05-04 19:45:00|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|0
1746389700000|2025-05-04 20:15:00|41290|41250|41290|41250|41290|41250|41290|41250|0
1746390000000|2025-05-04 20:20:00|41297.7|41257.7|41297.7|41257.7|41297.7|41257.7|41297.7|41257.7|0
1746390900000|2025-05-04 20:35:00|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|0
1746391500000|2025-05-04 20:45:00|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|41305.3|41265.3|0
1746392400000|2025-05-04 21:00:00|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|41303.8|41263.8|0
1746393600000|2025-05-04 21:20:00|41283.9|41243.9|41285.8|41245.8|41285.8|41245.8|41283.9|41243.9|0
1746393900000|2025-05-04 21:25:00|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|41286.4|41246.4|0
1746396000000|2025-05-04 22:00:00|41347.2|41307.2|41255.3|41215.3|41347.2|41307.2|41225.8|41185.8|0
1746396300000|2025-05-04 22:05:00|41255.8|41215.8|41265.3|41225.3|41284.3|41244.3|41238.3|41198.3|0
1746396600000|2025-05-04 22:10:00|41265.8|41225.8|41253.8|41213.8|41269.3|41229.3|41247.8|41207.8|0
1746396900000|2025-05-04 22:15:00|41253.3|41213.3|41244.8|41204.8|41256.3|41216.3|41239.8|41199.8|0
1746397200000|2025-05-04 22:20:00|41247.8|41207.8|41252.3|41212.3|41255.3|41215.3|41241.3|41201.3|0
1746397500000|2025-05-04 22:25:00|41251.8|41211.8|41234.8|41194.8|41260.8|41220.8|41219.8|41179.8|0
1746397800000|2025-05-04 22:30:00|41235.3|41195.3|41236.3|41196.3|41254.3|41214.3|41228.3|41188.3|0
1746398100000|2025-05-04 22:35:00|41235.8|41195.8|41227.8|41187.8|41243.8|41203.8|41225.3|41185.3|0
1746398400000|2025-05-04 22:40:00|41227.3|41187.3|41208.8|41168.8|41231.3|41191.3|41199.3|41159.3|0
1746398700000|2025-05-04 22:45:00|41209.3|41169.3|41216.8|41176.8|41218.3|41178.3|41199.3|41159.3|0
1746399000000|2025-05-04 22:50:00|41216.3|41176.3|41216.3|41176.3|41227.3|41187.3|41211.3|41171.3|0
1746399300000|2025-05-04 22:55:00|41215.8|41175.8|41217.8|41177.8|41222.3|41182.3|41212.8|41172.8|0
1746399600000|2025-05-04 23:00:00|41217.3|41177.3|41218.8|41178.8|41221.3|41181.3|41204.3|41164.3|0
1746399900000|2025-05-04 23:05:00|41219.3|41179.3|41212.8|41172.8|41219.3|41179.3|41206.8|41166.8|0
1746400200000|2025-05-04 23:10:00|41213.3|41173.3|41226.3|41186.3|41226.8|41186.8|41209.3|41169.3|0
1746400500000|2025-05-04 23:15:00|41227.3|41187.3|41205.3|41165.3|41231.3|41191.3|41204.8|41164.8|0
1746400800000|2025-05-04 23:20:00|41204.3|41164.3|41195.8|41155.8|41212.3|41172.3|41189.8|41149.8|0
1746401100000|2025-05-04 23:25:00|41195.3|41155.3|41193.8|41153.8|41198.8|41158.8|41190.3|41150.3|0
1746401400000|2025-05-04 23:30:00|41192.8|41152.8|41203.3|41163.3|41205.3|41165.3|41184.3|41144.3|0
1746401700000|2025-05-04 23:35:00|41202.8|41162.8|41189.8|41149.8|41207.3|41167.3|41188.3|41148.3|0
1746402000000|2025-05-04 23:40:00|41190.3|41150.3|41145.3|41105.3|41192.3|41152.3|41142.3|41102.3|0
1746402300000|2025-05-04 23:45:00|41149.8|41109.8|41141.3|41101.3|41153.3|41113.3|41101.8|41061.8|0
1746402600000|2025-05-04 23:50:00|41139.8|41099.8|41147.8|41107.8|41153.3|41113.3|41130.3|41090.3|0
1746402900000|2025-05-04 23:55:00|41149.8|41109.8|41147.8|41107.8|41151.3|41111.3|41139.8|41099.8|0
1746403200000|2025-05-05 00:00:00|41145.8|41105.8|41145.3|41105.3|41164.3|41124.3|41144.8|41104.8|0
1746403500000|2025-05-05 00:05:00|41144.8|41104.8|41160.8|41120.8|41161.3|41121.3|41134.8|41094.8|0
1746403800000|2025-05-05 00:10:00|41161.3|41121.3|41143.8|41103.8|41161.3|41121.3|41143.8|41103.8|0
1746404100000|2025-05-05 00:15:00|41144.3|41104.3|41143.3|41103.3|41152.3|41112.3|41133.3|41093.3|0
1746404400000|2025-05-05 00:20:00|41143.8|41103.8|41142.8|41102.8|41148.3|41108.3|41136.3|41096.3|0
1746404700000|2025-05-05 00:25:00|41144.8|41104.8|41151.3|41111.3|41156.3|41116.3|41141.3|41101.3|0
1746405000000|2025-05-05 00:30:00|41150.3|41110.3|41146.8|41106.8|41154.8|41114.8|41141.8|41101.8|0
1746405300000|2025-05-05 00:35:00|41147.3|41107.3|41148.8|41108.8|41151.3|41111.3|41142.3|41102.3|0
1746405600000|2025-05-05 00:40:00|41149.3|41109.3|41142.3|41102.3|41151.8|41111.8|41136.3|41096.3|0
1746405900000|2025-05-05 00:45:00|41141.8|41101.8|41152.3|41112.3|41156.3|41116.3|41137.3|41097.3|0
1746406200000|2025-05-05 00:50:00|41150.3|41110.3|41155.8|41115.8|41156.8|41116.8|41140.8|41100.8|0
1746406500000|2025-05-05 00:55:00|41155.3|41115.3|41141.8|41101.8|41156.8|41116.8|41137.3|41097.3|0
1746406800000|2025-05-05 01:00:00|41141.3|41101.3|41131.8|41091.8|41143.8|41103.8|41131.3|41091.3|0
1746407100000|2025-05-05 01:05:00|41132.3|41092.3|41116.3|41076.3|41134.3|41094.3|41114.3|41074.3|0
1746407400000|2025-05-05 01:10:00|41116.8|41076.8|41113.8|41073.8|41118.3|41078.3|41106.3|41066.3|0
1746407700000|2025-05-05 01:15:00|41113.3|41073.3|41109.3|41069.3|41120.3|41080.3|41109.3|41069.3|0
1746408000000|2025-05-05 01:20:00|41109.8|41069.8|41110.8|41070.8|41111.8|41071.8|41104.8|41064.8|0
1746408300000|2025-05-05 01:25:00|41111.3|41071.3|41096.8|41056.8|41113.3|41073.3|41096.3|41056.3|0
1746408600000|2025-05-05 01:30:00|41096.3|41056.3|41097.8|41057.8|41097.8|41057.8|41088.3|41048.3|0
1746408900000|2025-05-05 01:35:00|41099.3|41059.3|41095.3|41055.3|41099.3|41059.3|41088.3|41048.3|0
1746409200000|2025-05-05 01:40:00|41095.8|41055.8|41073.8|41033.8|41097.3|41057.3|41061.8|41021.8|0
1746409500000|2025-05-05 01:45:00|41073.3|41033.3|41066.3|41026.3|41077.3|41037.3|41064.3|41024.3|0
1746409800000|2025-05-05 01:50:00|41065.8|41025.8|41067.8|41027.8|41080.3|41040.3|41047.3|41007.3|0
1746410100000|2025-05-05 01:55:00|41067.3|41027.3|41046.3|41006.3|41067.3|41027.3|41041.8|41001.8|0
1746410400000|2025-05-05 02:00:00|41043.8|41003.8|41053.8|41013.8|41058.8|41018.8|41041.8|41001.8|0
1746410700000|2025-05-05 02:05:00|41053.3|41013.3|41047.3|41007.3|41060.3|41020.3|41041.8|41001.8|0
1746411000000|2025-05-05 02:10:00|41048.8|41008.8|41062.8|41022.8|41065.8|41025.8|41047.8|41007.8|0
1746411300000|2025-05-05 02:15:00|41062.3|41022.3|41077.3|41037.3|41080.8|41040.8|41054.8|41014.8|0
1746411600000|2025-05-05 02:20:00|41077.8|41037.8|41072.3|41032.3|41078.8|41038.8|41066.8|41026.8|0
1746411900000|2025-05-05 02:25:00|41071.8|41031.8|41066.8|41026.8|41071.8|41031.8|41063.8|41023.8|0
1746412200000|2025-05-05 02:30:00|41067.3|41027.3|41062.3|41022.3|41069.3|41029.3|41055.3|41015.3|0
1746412500000|2025-05-05 02:35:00|41062.8|41022.8|41064.3|41024.3|41069.3|41029.3|41058.8|41018.8|0
1746412800000|2025-05-05 02:40:00|41064.8|41024.8|41055.3|41015.3|41066.8|41026.8|41048.8|41008.8|0
1746413100000|2025-05-05 02:45:00|41055.8|41015.8|41066.8|41026.8|41074.3|41034.3|41055.3|41015.3|0
1746413400000|2025-05-05 02:50:00|41066.3|41026.3|41074.8|41034.8|41076.8|41036.8|41064.3|41024.3|0
1746413700000|2025-05-05 02:55:00|41075.3|41035.3|41067.3|41027.3|41075.3|41035.3|41062.8|41022.8|0
1746414000000|2025-05-05 03:00:00|41067.8|41027.8|41067.8|41027.8|41070.8|41030.8|41059.8|41019.8|0
1746414300000|2025-05-05 03:05:00|41068.3|41028.3|41066.8|41026.8|41070.8|41030.8|41063.8|41023.8|0
1746414600000|2025-05-05 03:10:00|41066.3|41026.3|41062.8|41022.8|41076.8|41036.8|41060.3|41020.3|0
1746414900000|2025-05-05 03:15:00|41062.3|41022.3|41051.8|41011.8|41062.8|41022.8|41042.8|41002.8|0
1746415200000|2025-05-05 03:20:00|41051.3|41011.3|41044.8|41004.8|41066.3|41026.3|41039.8|40999.8|0
1746415500000|2025-05-05 03:25:00|41043.8|41003.8|41043.8|41003.8|41049.3|41009.3|41040.8|41000.8|0
1746415800000|2025-05-05 03:30:00|41041.3|41001.3|41046.8|41006.8|41049.8|41009.8|41037.8|40997.8|0
1746416100000|2025-05-05 03:35:00|41046.3|41006.3|41076.8|41036.8|41076.8|41036.8|41045.8|41005.8|0
1746416400000|2025-05-05 03:40:00|41078.8|41038.8|41079.8|41039.8|41090.8|41050.8|41071.3|41031.3|0
1746416700000|2025-05-05 03:45:00|41079.3|41039.3|41073.3|41033.3|41079.3|41039.3|41065.3|41025.3|0
1746417000000|2025-05-05 03:50:00|41072.8|41032.8|41082.8|41042.8|41083.3|41043.3|41072.3|41032.3|0
1746417300000|2025-05-05 03:55:00|41082.3|41042.3|41078.8|41038.8|41083.8|41043.8|41073.8|41033.8|0
1746417600000|2025-05-05 04:00:00|41078.3|41038.3|41069.8|41029.8|41079.8|41039.8|41067.3|41027.3|0
1746417900000|2025-05-05 04:05:00|41070.3|41030.3|41049.8|41009.8|41072.3|41032.3|41044.3|41004.3|0
1746418200000|2025-05-05 04:10:00|41050.3|41010.3|41057.8|41017.8|41058.3|41018.3|41040.3|41000.3|0
1746418500000|2025-05-05 04:15:00|41058.3|41018.3|41045.3|41005.3|41058.3|41018.3|41040.8|41000.8|0
1746418800000|2025-05-05 04:20:00|41045.8|41005.8|41054.8|41014.8|41058.8|41018.8|41045.8|41005.8|0
1746419100000|2025-05-05 04:25:00|41054.3|41014.3|41049.3|41009.3|41056.8|41016.8|41045.3|41005.3|0
1746419400000|2025-05-05 04:30:00|41049.8|41009.8|41059.3|41019.3|41059.8|41019.8|41049.8|41009.8|0
1746419700000|2025-05-05 04:35:00|41059.8|41019.8|41052.8|41012.8|41061.8|41021.8|41048.3|41008.3|0
1746420000000|2025-05-05 04:40:00|41052.3|41012.3|41051.3|41011.3|41052.3|41012.3|41044.8|41004.8|0
1746420300000|2025-05-05 04:45:00|41050.8|41010.8|41039.8|40999.8|41054.3|41014.3|41034.8|40994.8|0
1746420600000|2025-05-05 04:50:00|41040.3|41000.3|41027.3|40987.3|41040.8|41000.8|41027.3|40987.3|0
1746420900000|2025-05-05 04:55:00|41026.8|40986.8|41029.8|40989.8|41034.3|40994.3|41023.8|40983.8|0
1746421200000|2025-05-05 05:00:00|41029.3|40989.3|41057.3|41017.3|41059.8|41019.8|41029.3|40989.3|0
1746421500000|2025-05-05 05:05:00|41056.8|41016.8|41064.3|41024.3|41078.8|41038.8|41051.8|41011.8|0
1746421800000|2025-05-05 05:10:00|41065.3|41025.3|41072.3|41032.3|41084.8|41044.8|41062.8|41022.8|0
1746422100000|2025-05-05 05:15:00|41071.8|41031.8|41067.8|41027.8|41072.3|41032.3|41063.3|41023.3|0
1746422400000|2025-05-05 05:20:00|41067.3|41027.3|41061.3|41021.3|41069.8|41029.8|41061.3|41021.3|0
1746422700000|2025-05-05 05:25:00|41059.8|41019.8|41057.3|41017.3|41064.3|41024.3|41056.3|41016.3|0
1746423000000|2025-05-05 05:30:00|41058.8|41018.8|41062.8|41022.8|41067.8|41027.8|41058.3|41018.3|0
1746423300000|2025-05-05 05:35:00|41063.3|41023.3|41057.8|41017.8|41073.3|41033.3|41053.3|41013.3|0
1746423600000|2025-05-05 05:40:00|41059.3|41019.3|41054.3|41014.3|41072.3|41032.3|41052.3|41012.3|0
1746423900000|2025-05-05 05:45:00|41054.8|41014.8|41053.8|41013.8|41062.3|41022.3|41051.3|41011.3|0
1746424200000|2025-05-05 05:50:00|41053.3|41013.3|41061.3|41021.3|41065.3|41025.3|41051.3|41011.3|0
1746424500000|2025-05-05 05:55:00|41061.8|41021.8|41065.8|41025.8|41070.8|41030.8|41057.3|41017.3|0
1746424800000|2025-05-05 06:00:00|41067.8|41027.8|41096.3|41056.3|41099.8|41059.8|41067.8|41027.8|0
1746425100000|2025-05-05 06:05:00|41096.8|41056.8|41085.3|41045.3|41096.8|41056.8|41074.3|41034.3|0
1746425400000|2025-05-05 06:10:00|41084.8|41044.8|41085.3|41045.3|41086.3|41046.3|41074.3|41034.3|0
1746425700000|2025-05-05 06:15:00|41085.8|41045.8|41091.3|41051.3|41091.8|41051.8|41082.3|41042.3|0
1746426000000|2025-05-05 06:20:00|41091.8|41051.8|41099.3|41059.3|41100.3|41060.3|41087.3|41047.3|0
1746426300000|2025-05-05 06:25:00|41098.3|41058.3|41107.3|41067.3|41109.3|41069.3|41093.8|41053.8|0
1746426600000|2025-05-05 06:30:00|41109.8|41069.8|41119.3|41079.3|41125.3|41085.3|41104.3|41064.3|0
1746426900000|2025-05-05 06:35:00|41119.8|41079.8|41131.3|41091.3|41137.8|41097.8|41113.3|41073.3|0
1746427200000|2025-05-05 06:40:00|41131.8|41091.8|41126.3|41086.3|41141.3|41101.3|41125.8|41085.8|0
1746427500000|2025-05-05 06:45:00|41125.8|41085.8|41101.8|41061.8|41126.8|41086.8|41101.8|41061.8|0
1746427800000|2025-05-05 06:50:00|41101.3|41061.3|41098.3|41058.3|41107.8|41067.8|41096.3|41056.3|0
1746428100000|2025-05-05 06:55:00|41099.3|41059.3|41104.3|41064.3|41104.8|41064.8|41091.3|41051.3|0
1746428400000|2025-05-05 07:00:00|41105.3|41065.3|41082.3|41042.3|41105.3|41065.3|41079.8|41039.8|0
1746428700000|2025-05-05 07:05:00|41084.3|41044.3|41086.8|41046.8|41087.8|41047.8|41079.3|41039.3|0
1746429000000|2025-05-05 07:10:00|41086.3|41046.3|41089.8|41049.8|41098.8|41058.8|41083.8|41043.8|0
1746429300000|2025-05-05 07:15:00|41091.8|41051.8|41075.3|41035.3|41093.3|41053.3|41058.3|41018.3|0
1746429600000|2025-05-05 07:20:00|41075.8|41035.8|41097.8|41057.8|41101.3|41061.3|41074.8|41034.8|0
1746429900000|2025-05-05 07:25:00|41099.3|41059.3|41087.8|41047.8|41102.8|41062.8|41080.3|41040.3|0
1746430200000|2025-05-05 07:30:00|41087.3|41047.3|41098.3|41058.3|41108.8|41068.8|41087.3|41047.3|0
1746430500000|2025-05-05 07:35:00|41097.8|41057.8|41085.8|41045.8|41100.3|41060.3|41076.3|41036.3|0
1746430800000|2025-05-05 07:40:00|41086.3|41046.3|41093.3|41053.3|41105.8|41065.8|41086.3|41046.3|0
1746431100000|2025-05-05 07:45:00|41093.8|41053.8|41097.8|41057.8|41107.3|41067.3|41088.8|41048.8|0
1746431400000|2025-05-05 07:50:00|41098.8|41058.8|41105.8|41065.8|41107.3|41067.3|41084.3|41044.3|0
1746431700000|2025-05-05 07:55:00|41105.3|41065.3|41103.3|41063.3|41107.3|41067.3|41095.3|41055.3|0
1746432000000|2025-05-05 08:00:00|41102.3|41062.3|41132.8|41092.8|41134.3|41094.3|41101.3|41061.3|0
1746432300000|2025-05-05 08:05:00|41131.3|41091.3|41120.8|41080.8|41131.3|41091.3|41111.3|41071.3|0
1746432600000|2025-05-05 08:10:00|41121.3|41081.3|41124.3|41084.3|41136.8|41096.8|41121.3|41081.3|0
1746432900000|2025-05-05 08:15:00|41123.8|41083.8|41122.8|41082.8|41133.3|41093.3|41116.3|41076.3|0
1746433200000|2025-05-05 08:20:00|41123.3|41083.3|41127.3|41087.3|41133.3|41093.3|41119.8|41079.8|0
1746433500000|2025-05-05 08:25:00|41127.8|41087.8|41116.8|41076.8|41129.8|41089.8|41114.3|41074.3|0
1746433800000|2025-05-05 08:30:00|41117.3|41077.3|41096.8|41056.8|41117.3|41077.3|41092.8|41052.8|0
1746434100000|2025-05-05 08:35:00|41097.3|41057.3|41077.8|41037.8|41097.8|41057.8|41073.3|41033.3|0
1746434400000|2025-05-05 08:40:00|41077.3|41037.3|41081.8|41041.8|41085.3|41045.3|41067.3|41027.3|0
1746434700000|2025-05-05 08:45:00|41082.8|41042.8|41066.8|41026.8|41082.8|41042.8|41066.8|41026.8|0
1746435000000|2025-05-05 08:50:00|41067.3|41027.3|41034.3|40994.3|41068.3|41028.3|41033.3|40993.3|0
1746435300000|2025-05-05 08:55:00|41033.8|40993.8|41052.8|41012.8|41063.3|41023.3|41032.8|40992.8|0
1746435600000|2025-05-05 09:00:00|41050.3|41010.3|41054.8|41014.8|41062.3|41022.3|41045.3|41005.3|0
1746435900000|2025-05-05 09:05:00|41055.3|41015.3|41020.8|40980.8|41055.3|41015.3|41020.8|40980.8|0
1746436200000|2025-05-05 09:10:00|41019.8|40979.8|41033.8|40993.8|41041.8|41001.8|41018.3|40978.3|0
1746436500000|2025-05-05 09:15:00|41032.8|40992.8|41051.8|41011.8|41052.3|41012.3|41028.3|40988.3|0
1746436800000|2025-05-05 09:20:00|41051.3|41011.3|41079.3|41039.3|41079.3|41039.3|41051.3|41011.3|0
1746437100000|2025-05-05 09:25:00|41078.3|41038.3|41069.8|41029.8|41079.8|41039.8|41061.8|41021.8|0
1746437400000|2025-05-05 09:30:00|41069.3|41029.3|41080.8|41040.8|41087.3|41047.3|41066.3|41026.3|0
1746437700000|2025-05-05 09:35:00|41082.3|41042.3|41076.3|41036.3|41085.3|41045.3|41065.3|41025.3|0
1746438000000|2025-05-05 09:40:00|41075.8|41035.8|41068.3|41028.3|41075.8|41035.8|41059.8|41019.8|0
1746438300000|2025-05-05 09:45:00|41067.8|41027.8|41083.8|41043.8|41084.3|41044.3|41063.3|41023.3|0
1746438600000|2025-05-05 09:50:00|41084.3|41044.3|41081.3|41041.3|41092.3|41052.3|41079.3|41039.3|0
1746438900000|2025-05-05 09:55:00|41081.8|41041.8|41070.8|41030.8|41083.3|41043.3|41069.3|41029.3|0
1746439200000|2025-05-05 10:00:00|41069.3|41029.3|41073.3|41033.3|41086.3|41046.3|41066.3|41026.3|0
1746439500000|2025-05-05 10:05:00|41072.8|41032.8|41080.3|41040.3|41084.8|41044.8|41062.3|41022.3|0
1746439800000|2025-05-05 10:10:00|41080.8|41040.8|41091.8|41051.8|41093.3|41053.3|41078.3|41038.3|0
1746440100000|2025-05-05 10:15:00|41090.8|41050.8|41075.3|41035.3|41095.8|41055.8|41074.8|41034.8|0
1746440400000|2025-05-05 10:20:00|41075.8|41035.8|41087.3|41047.3|41087.8|41047.8|41070.3|41030.3|0
1746440700000|2025-05-05 10:25:00|41086.8|41046.8|41080.3|41040.3|41090.3|41050.3|41069.3|41029.3|0
1746441000000|2025-05-05 10:30:00|41080.8|41040.8|41084.8|41044.8|41085.3|41045.3|41065.3|41025.3|0
1746441300000|2025-05-05 10:35:00|41085.3|41045.3|41077.8|41037.8|41087.8|41047.8|41076.3|41036.3|0
1746441600000|2025-05-05 10:40:00|41078.3|41038.3|41076.8|41036.8|41090.3|41050.3|41073.3|41033.3|0
1746441900000|2025-05-05 10:45:00|41075.3|41035.3|41084.3|41044.3|41087.8|41047.8|41072.3|41032.3|0
1746442200000|2025-05-05 10:50:00|41083.3|41043.3|41106.8|41066.8|41107.8|41067.8|41080.3|41040.3|0
1746442500000|2025-05-05 10:55:00|41105.3|41065.3|41100.3|41060.3|41107.3|41067.3|41096.8|41056.8|0
1746442800000|2025-05-05 11:00:00|41098.8|41058.8|41102.3|41062.3|41103.3|41063.3|41086.8|41046.8|0
1746443100000|2025-05-05 11:05:00|41101.8|41061.8|41092.8|41052.8|41102.3|41062.3|41091.3|41051.3|0
1746443400000|2025-05-05 11:10:00|41093.3|41053.3|41101.8|41061.8|41108.3|41068.3|41092.3|41052.3|0
1746443700000|2025-05-05 11:15:00|41101.3|41061.3|41099.8|41059.8|41103.8|41063.8|41092.8|41052.8|0
1746444000000|2025-05-05 11:20:00|41099.3|41059.3|41082.8|41042.8|41099.8|41059.8|41075.3|41035.3|0
1746444300000|2025-05-05 11:25:00|41083.3|41043.3|41080.3|41040.3|41085.3|41045.3|41072.3|41032.3|0
1746444600000|2025-05-05 11:30:00|41078.8|41038.8|41088.3|41048.3|41100.3|41060.3|41064.8|41024.8|0
1746444900000|2025-05-05 11:35:00|41087.8|41047.8|41058.3|41018.3|41090.3|41050.3|41057.8|41017.8|0
1746445200000|2025-05-05 11:40:00|41058.8|41018.8|41063.3|41023.3|41064.3|41024.3|41046.3|41006.3|0
1746445500000|2025-05-05 11:45:00|41063.8|41023.8|41069.3|41029.3|41079.3|41039.3|41063.8|41023.8|0
1746445800000|2025-05-05 11:50:00|41069.8|41029.8|41071.3|41031.3|41079.8|41039.8|41066.8|41026.8|0
1746446100000|2025-05-05 11:55:00|41070.3|41030.3|41073.8|41033.8|41073.8|41033.8|41062.3|41022.3|0
1746446400000|2025-05-05 12:00:00|41076.8|41036.8|41058.8|41018.8|41076.8|41036.8|41057.8|41017.8|0
1746446700000|2025-05-05 12:05:00|41057.8|41017.8|41088.8|41048.8|41088.8|41048.8|41057.3|41017.3|0
1746447000000|2025-05-05 12:10:00|41088.3|41048.3|41098.8|41058.8|41105.3|41065.3|41088.3|41048.3|0
1746447300000|2025-05-05 12:15:00|41099.3|41059.3|41096.3|41056.3|41107.8|41067.8|41086.8|41046.8|0
1746447600000|2025-05-05 12:20:00|41095.8|41055.8|41092.8|41052.8|41100.8|41060.8|41088.8|41048.8|0
1746447900000|2025-05-05 12:25:00|41093.3|41053.3|41090.3|41050.3|41093.8|41053.8|41082.8|41042.8|0
1746448200000|2025-05-05 12:30:00|41090.8|41050.8|41080.8|41040.8|41096.3|41056.3|41080.8|41040.8|0
1746448500000|2025-05-05 12:35:00|41079.8|41039.8|41081.8|41041.8|41088.3|41048.3|41078.8|41038.8|0
1746448800000|2025-05-05 12:40:00|41080.3|41040.3|41072.8|41032.8|41092.3|41052.3|41070.8|41030.8|0
1746449100000|2025-05-05 12:45:00|41072.3|41032.3|41073.3|41033.3|41076.8|41036.8|41063.3|41023.3|0
1746449400000|2025-05-05 12:50:00|41071.8|41031.8|41100.3|41060.3|41106.3|41066.3|41070.3|41030.3|0
1746449700000|2025-05-05 12:55:00|41099.8|41059.8|41106.3|41066.3|41111.3|41071.3|41098.8|41058.8|0
1746450000000|2025-05-05 13:00:00|41107.8|41067.8|41116.8|41076.8|41136.3|41096.3|41095.3|41055.3|0
1746450300000|2025-05-05 13:05:00|41117.3|41077.3|41100.8|41060.8|41119.8|41079.8|41096.3|41056.3|0
1746450600000|2025-05-05 13:10:00|41101.3|41061.3|41092.3|41052.3|41123.3|41083.3|41092.3|41052.3|0
1746450900000|2025-05-05 13:15:00|41092.8|41052.8|41086.8|41046.8|41098.3|41058.3|41084.3|41044.3|0
1746451200000|2025-05-05 13:20:00|41086.3|41046.3|41087.8|41047.8|41094.3|41054.3|41077.8|41037.8|0
1746451500000|2025-05-05 13:25:00|41082.8|41042.8|41106.3|41066.3|41119.8|41079.8|41076.3|41036.3|0
1746451800000|2025-05-05 13:30:00|41108.8|41068.8|41172.8|41132.8|41181.3|41141.3|41066.3|41026.3|0
1746452100000|2025-05-05 13:35:00|41170.8|41130.8|41157.1|41117.1|41179.4|41139.4|41140.9|41100.9|0
1746452400000|2025-05-05 13:40:00|41156.1|41116.1|41162.4|41122.4|41188.4|41148.4|41128.9|41088.9|0
1746452700000|2025-05-05 13:45:00|41163.4|41123.4|41159.4|41119.4|41172.9|41132.9|41122.9|41082.9|0
1746453000000|2025-05-05 13:50:00|41159.7|41119.7|41146.2|41106.2|41162.7|41122.7|41097.2|41057.2|0
1746453300000|2025-05-05 13:55:00|41147.7|41107.7|41198.7|41158.7|41207.2|41167.2|41143.2|41103.2|0
1746453600000|2025-05-05 14:00:00|41239.6|41199.6|41231.1|41191.1|41283.6|41243.6|41213.1|41173.1|0
1746453900000|2025-05-05 14:05:00|41236.6|41196.6|41257.6|41217.6|41276.6|41236.6|41189.6|41149.6|0
1746454200000|2025-05-05 14:10:00|41254.3|41214.3|41239.3|41199.3|41302.8|41262.8|41234.8|41194.8|0
1746454500000|2025-05-05 14:15:00|41238.3|41198.3|41276.3|41236.3|41290.3|41250.3|41236.3|41196.3|0
1746454800000|2025-05-05 14:20:00|41274.9|41234.9|41263.9|41223.9|41286.4|41246.4|41243.9|41203.9|0
1746455100000|2025-05-05 14:25:00|41259.9|41219.9|41292.4|41252.4|41293.9|41253.9|41256.9|41216.9|0
1746455400000|2025-05-05 14:30:00|41291.3|41251.3|41254.3|41214.3|41294.8|41254.8|41251.8|41211.8|0
1746455700000|2025-05-05 14:35:00|41249.8|41209.8|41326.8|41286.8|41337.3|41297.3|41249.8|41209.8|0
1746456000000|2025-05-05 14:40:00|41325.7|41285.7|41330.2|41290.2|41361.7|41321.7|41314.2|41274.2|0
1746456300000|2025-05-05 14:45:00|41331.7|41291.7|41340.7|41300.7|41351.7|41311.7|41324.7|41284.7|0
1746456600000|2025-05-05 14:50:00|41338.4|41298.4|41372.4|41332.4|41372.4|41332.4|41329.9|41289.9|0
1746456900000|2025-05-05 14:55:00|41371.9|41331.9|41378.9|41338.9|41386.4|41346.4|41362.4|41322.4|0
1746457200000|2025-05-05 15:00:00|41379.5|41339.5|41386|41346|41403|41363|41378.5|41338.5|0
1746457500000|2025-05-05 15:05:00|41387|41347|41368.5|41328.5|41395|41355|41365|41325|0
1746457800000|2025-05-05 15:10:00|41369.2|41329.2|41362.7|41322.7|41395.7|41355.7|41356.2|41316.2|0
1746458100000|2025-05-05 15:15:00|41359.7|41319.7|41378.2|41338.2|41380.2|41340.2|41347.7|41307.7|0
1746458400000|2025-05-05 15:20:00|41377.7|41337.7|41401.2|41361.2|41410.7|41370.7|41371.7|41331.7|0
1746458700000|2025-05-05 15:25:00|41400.7|41360.7|41362.7|41322.7|41400.7|41360.7|41355.7|41315.7|0
1746459000000|2025-05-05 15:30:00|41363.1|41323.1|41335.1|41295.1|41378.6|41338.6|41331.6|41291.6|0
1746459300000|2025-05-05 15:35:00|41335.6|41295.6|41315.6|41275.6|41347.1|41307.1|41312.1|41272.1|0
1746459600000|2025-05-05 15:40:00|41315.4|41275.4|41364.9|41324.9|41365.9|41325.9|41313.9|41273.9|0
1746459900000|2025-05-05 15:45:00|41363.4|41323.4|41363.4|41323.4|41395.9|41355.9|41362.9|41322.9|0
1746460200000|2025-05-05 15:50:00|41362|41322|41405.5|41365.5|41410.5|41370.5|41362|41322|0
1746460500000|2025-05-05 15:55:00|41406|41366|41404|41364|41406|41366|41383|41343|0
1746460800000|2025-05-05 16:00:00|41403.8|41363.8|41435.3|41395.3|41444.8|41404.8|41392.3|41352.3|0
1746461100000|2025-05-05 16:05:00|41432.8|41392.8|41438.3|41398.3|41458.8|41418.8|41430.3|41390.3|0
1746461400000|2025-05-05 16:10:00|41438.7|41398.7|41428.2|41388.2|41459.2|41419.2|41425.7|41385.7|0
1746461700000|2025-05-05 16:15:00|41426.2|41386.2|41441.2|41401.2|41445.7|41405.7|41423.7|41383.7|0
1746462000000|2025-05-05 16:20:00|41448.3|41408.3|41429.3|41389.3|41458.8|41418.8|41425.8|41385.8|0
1746462300000|2025-05-05 16:25:00|41430.8|41390.8|41448.3|41408.3|41462.8|41422.8|41417.8|41377.8|0
1746462600000|2025-05-05 16:30:00|41446.4|41406.4|41421.9|41381.9|41446.4|41406.4|41411.9|41371.9|0
1746462900000|2025-05-05 16:35:00|41422.9|41382.9|41431.4|41391.4|41435.4|41395.4|41416.4|41376.4|0
1746463200000|2025-05-05 16:40:00|41431.3|41391.3|41438.8|41398.8|41447.8|41407.8|41429.3|41389.3|0
1746463500000|2025-05-05 16:45:00|41439.8|41399.8|41441.3|41401.3|41444.8|41404.8|41426.8|41386.8|0
1746463800000|2025-05-05 16:50:00|41440.8|41400.8|41439.8|41399.8|41448.8|41408.8|41424.8|41384.8|0
1746464100000|2025-05-05 16:55:00|41439.3|41399.3|41434.3|41394.3|41441.8|41401.8|41424.8|41384.8|0
1746464400000|2025-05-05 17:00:00|41435.9|41395.9|41425.4|41385.4|41435.9|41395.9|41409.9|41369.9|0
1746464700000|2025-05-05 17:05:00|41424.9|41384.9|41434.9|41394.9|41436.4|41396.4|41417.9|41377.9|0
1746465000000|2025-05-05 17:10:00|41433.7|41393.7|41408.7|41368.7|41446.2|41406.2|41408.2|41368.2|0
1746465300000|2025-05-05 17:15:00|41407.2|41367.2|41397.2|41357.2|41413.2|41373.2|41379.2|41339.2|0
1746465600000|2025-05-05 17:20:00|41395.2|41355.2|41377.2|41337.2|41396.7|41356.7|41369.2|41329.2|0
1746465900000|2025-05-05 17:25:00|41376.2|41336.2|41369.7|41329.7|41397.7|41357.7|41365.7|41325.7|0
1746466200000|2025-05-05 17:30:00|41368.2|41328.2|41406.2|41366.2|41413.2|41373.2|41363.7|41323.7|0
1746466500000|2025-05-05 17:35:00|41409.2|41369.2|41419.2|41379.2|41421.2|41381.2|41406.2|41366.2|0
1746466800000|2025-05-05 17:40:00|41418.4|41378.4|41416.4|41376.4|41420.9|41380.9|41405.9|41365.9|0
1746467100000|2025-05-05 17:45:00|41416.9|41376.9|41447.4|41407.4|41451.9|41411.9|41416.9|41376.9|0
1746467400000|2025-05-05 17:50:00|41444.9|41404.9|41442.4|41402.4|41461.4|41421.4|41439.4|41399.4|0
1746467700000|2025-05-05 17:55:00|41442.9|41402.9|41428.4|41388.4|41444.9|41404.9|41426.9|41386.9|0
1746468000000|2025-05-05 18:00:00|41430.2|41390.2|41444.2|41404.2|41448.2|41408.2|41419.7|41379.7|0
1746468300000|2025-05-05 18:05:00|41443.7|41403.7|41449.7|41409.7|41460.7|41420.7|41439.7|41399.7|0
1746468600000|2025-05-05 18:10:00|41448.3|41408.3|41460.8|41420.8|41463.3|41423.3|41439.8|41399.8|0
1746468900000|2025-05-05 18:15:00|41460.3|41420.3|41451.3|41411.3|41469.3|41429.3|41448.3|41408.3|0
1746469200000|2025-05-05 18:20:00|41450.7|41410.7|41456.2|41416.2|41467.2|41427.2|41448.2|41408.2|0
1746469500000|2025-05-05 18:25:00|41456.7|41416.7|41445.7|41405.7|41463.7|41423.7|41442.7|41402.7|0
1746469800000|2025-05-05 18:30:00|41444.7|41404.7|41452.7|41412.7|41456.2|41416.2|41440.7|41400.7|0
1746470100000|2025-05-05 18:35:00|41451.7|41411.7|41449.7|41409.7|41457.2|41417.2|41440.7|41400.7|0
1746470400000|2025-05-05 18:40:00|41451.1|41411.1|41446.6|41406.6|41463.1|41423.1|41443.1|41403.1|0
1746470700000|2025-05-05 18:45:00|41446.1|41406.1|41435.1|41395.1|41448.1|41408.1|41429.1|41389.1|0
1746471000000|2025-05-05 18:50:00|41434.3|41394.3|41426.8|41386.8|41448.3|41408.3|41423.8|41383.8|0
1746471300000|2025-05-05 18:55:00|41426.3|41386.3|41408.8|41368.8|41426.8|41386.8|41393.8|41353.8|0
1746471600000|2025-05-05 19:00:00|41408.2|41368.2|41387.7|41347.7|41408.7|41368.7|41360.2|41320.2|0
1746471900000|2025-05-05 19:05:00|41392.2|41352.2|41375.7|41335.7|41406.7|41366.7|41369.7|41329.7|0
1746472200000|2025-05-05 19:10:00|41375.4|41335.4|41371.4|41331.4|41380.4|41340.4|41362.4|41322.4|0
1746472500000|2025-05-05 19:15:00|41369.9|41329.9|41358.4|41318.4|41393.4|41353.4|41358.4|41318.4|0
1746472800000|2025-05-05 19:20:00|41361.9|41321.9|41311.4|41271.4|41361.9|41321.9|41309.9|41269.9|0
1746473100000|2025-05-05 19:25:00|41309.4|41269.4|41318.4|41278.4|41333.4|41293.4|41304.4|41264.4|0
1746473400000|2025-05-05 19:30:00|41314.1|41274.1|41327.6|41287.6|41331.1|41291.1|41312.6|41272.6|0
1746473700000|2025-05-05 19:35:00|41326.6|41286.6|41334.6|41294.6|41365.1|41325.1|41321.6|41281.6|0
1746474000000|2025-05-05 19:40:00|41334.7|41294.7|41313.7|41273.7|41348.7|41308.7|41295.7|41255.7|0
1746474300000|2025-05-05 19:45:00|41311.7|41271.7|41291.2|41251.2|41317.7|41277.7|41260.2|41220.2|0
1746474600000|2025-05-05 19:50:00|41290.1|41250.1|41252.1|41212.1|41296.6|41256.6|41236.6|41196.6|0
1746474900000|2025-05-05 19:55:00|41256.1|41216.1|41252.6|41212.6|41262.6|41222.6|41231.6|41191.6|0
1746475200000|2025-05-05 20:00:00|41254.6|41214.6|41226.6|41186.6|41261.6|41221.6|41225.6|41185.6|0
1746475500000|2025-05-05 20:05:00|41225.6|41185.6|41224.6|41184.6|41228.6|41188.6|41214.6|41174.6|0
1746475800000|2025-05-05 20:10:00|41225.6|41185.6|41223.6|41183.6|41228.6|41188.6|41215.6|41175.6|0
1746476100000|2025-05-05 20:15:00|41221.6|41181.6|41225.6|41185.6|41227.6|41187.6|41218.6|41178.6|0
1746476400000|2025-05-05 20:20:00|41228.6|41188.6|41231.6|41191.6|41239.6|41199.6|41226.6|41186.6|0
1746476700000|2025-05-05 20:25:00|41228.6|41188.6|41228.6|41188.6|41231.6|41191.6|41220.6|41180.6|0
1746477000000|2025-05-05 20:30:00|41229.6|41189.6|41228.6|41188.6|41240.6|41200.6|41228.6|41188.6|0
1746477300000|2025-05-05 20:35:00|41227.6|41187.6|41237.6|41197.6|41237.6|41197.6|41223.6|41183.6|0
1746477600000|2025-05-05 20:40:00|41236.6|41196.6|41233.6|41193.6|41236.6|41196.6|41224.6|41184.6|0
1746477900000|2025-05-05 20:45:00|41232.6|41192.6|41235.6|41195.6|41242.6|41202.6|41232.6|41192.6|0
1746478200000|2025-05-05 20:50:00|41232.6|41192.6|41240.6|41200.6|41245.6|41205.6|41232.6|41192.6|0
1746478500000|2025-05-05 20:55:00|41243.6|41203.6|41245.4|41205.4|41249.6|41209.6|41240.6|41200.6|0
1746478800000|2025-05-05 21:00:00|41242.7|41202.7|41243.9|41203.9|41249.6|41209.6|41237.9|41197.9|0
1746479100000|2025-05-05 21:05:00|41244|41204|41242.2|41202.2|41245.7|41205.7|41242.2|41202.2|0
1746479400000|2025-05-05 21:10:00|41243.2|41203.2|41234.7|41194.7|41243.2|41203.2|41233.5|41193.5|0
1746479700000|2025-05-05 21:15:00|41234.6|41194.6|41232.2|41192.2|41236.2|41196.2|41231.1|41191.1|0
1746480000000|2025-05-05 21:20:00|41232.4|41192.4|41232.3|41192.3|41235.3|41195.3|41231.2|41191.2|0
1746480300000|2025-05-05 21:25:00|41234.9|41194.9|41235.8|41195.8|41240.1|41200.1|41234.9|41194.9|0
1746480600000|2025-05-05 21:30:00|41235.7|41195.7|41236.8|41196.8|41240.7|41200.7|41235.1|41195.1|0
1746480900000|2025-05-05 21:35:00|41236.4|41196.4|41236.5|41196.5|41240.1|41200.1|41236.2|41196.2|0
1746481200000|2025-05-05 21:40:00|41236.3|41196.3|41240.2|41200.2|41241.2|41201.2|41235.6|41195.6|0
1746481500000|2025-05-05 21:45:00|41240|41200|41238.5|41198.5|41241.2|41201.2|41238.4|41198.4|0
1746481800000|2025-05-05 21:50:00|41238.7|41198.7|41238.2|41198.2|41238.7|41198.7|41238.2|41198.2|0
1746482100000|2025-05-05 21:55:00|41237.9|41197.9|41237.7|41197.7|41248.6|41208.6|41234.2|41194.2|0
1746482400000|2025-05-05 22:00:00|41247.8|41207.8|41246.8|41206.8|41254.3|41214.3|41234.8|41194.8|0
1746482700000|2025-05-05 22:05:00|41244.8|41204.8|41251.8|41211.8|41252.3|41212.3|41230.8|41190.8|0
1746483000000|2025-05-05 22:10:00|41252.3|41212.3|41254.8|41214.8|41256.8|41216.8|41249.8|41209.8|0
1746483300000|2025-05-05 22:15:00|41255.3|41215.3|41263.8|41223.8|41272.8|41232.8|41255.3|41215.3|0
1746483600000|2025-05-05 22:20:00|41263.3|41223.3|41250.8|41210.8|41263.3|41223.3|41250.3|41210.3|0
1746483900000|2025-05-05 22:25:00|41250.3|41210.3|41254.8|41214.8|41254.8|41214.8|41247.8|41207.8|0
1746484200000|2025-05-05 22:30:00|41255.3|41215.3|41259.3|41219.3|41259.8|41219.8|41247.8|41207.8|0
1746484500000|2025-05-05 22:35:00|41258.8|41218.8|41257.8|41217.8|41263.3|41223.3|41253.3|41213.3|0
1746484800000|2025-05-05 22:40:00|41257.3|41217.3|41254.8|41214.8|41258.3|41218.3|41254.3|41214.3|0
1746485100000|2025-05-05 22:45:00|41254.3|41214.3|41243.3|41203.3|41254.3|41214.3|41242.8|41202.8|0
1746485400000|2025-05-05 22:50:00|41241.8|41201.8|41245.3|41205.3|41245.3|41205.3|41241.3|41201.3|0
1746485700000|2025-05-05 22:55:00|41245.8|41205.8|41244.3|41204.3|41247.8|41207.8|41241.8|41201.8|0
1746486000000|2025-05-05 23:00:00|41243.3|41203.3|41246.8|41206.8|41248.3|41208.3|41242.8|41202.8|0
1746486300000|2025-05-05 23:05:00|41246.3|41206.3|41247.8|41207.8|41253.3|41213.3|41239.8|41199.8|0
1746486600000|2025-05-05 23:10:00|41247.3|41207.3|41246.3|41206.3|41249.3|41209.3|41243.3|41203.3|0
1746486900000|2025-05-05 23:15:00|41246.8|41206.8|41248.3|41208.3|41252.3|41212.3|41245.8|41205.8|0
1746487200000|2025-05-05 23:20:00|41247.8|41207.8|41253.3|41213.3|41258.3|41218.3|41243.3|41203.3|0
1746487500000|2025-05-05 23:25:00|41252.8|41212.8|41244.3|41204.3|41255.3|41215.3|41244.3|41204.3|0
1746487800000|2025-05-05 23:30:00|41243.8|41203.8|41240.3|41200.3|41243.8|41203.8|41231.3|41191.3|0
1746488100000|2025-05-05 23:35:00|41239.8|41199.8|41245.3|41205.3|41247.8|41207.8|41232.3|41192.3|0
1746488400000|2025-05-05 23:40:00|41244.8|41204.8|41244.3|41204.3|41247.3|41207.3|41239.8|41199.8|0
1746488700000|2025-05-05 23:45:00|41244.8|41204.8|41247.3|41207.3|41250.3|41210.3|41240.3|41200.3|0
1746489000000|2025-05-05 23:50:00|41247.8|41207.8|41240.3|41200.3|41249.3|41209.3|41230.3|41190.3|0
1746489300000|2025-05-05 23:55:00|41239.3|41199.3|41235.3|41195.3|41242.3|41202.3|41232.3|41192.3|0
1746489600000|2025-05-06 00:00:00|41234.8|41194.8|41244.8|41204.8|41244.8|41204.8|41228.3|41188.3|0
1746489900000|2025-05-06 00:05:00|41246.3|41206.3|41262.8|41222.8|41262.8|41222.8|41245.8|41205.8|0
1746490200000|2025-05-06 00:10:00|41262.3|41222.3|41255.3|41215.3|41267.3|41227.3|41248.8|41208.8|0
1746490500000|2025-05-06 00:15:00|41255.8|41215.8|41234.3|41194.3|41259.8|41219.8|41230.8|41190.8|0
1746490800000|2025-05-06 00:20:00|41234.8|41194.8|41228.8|41188.8|41241.8|41201.8|41227.8|41187.8|0
1746491100000|2025-05-06 00:25:00|41227.8|41187.8|41239.8|41199.8|41240.3|41200.3|41221.8|41181.8|0
1746491400000|2025-05-06 00:30:00|41240.8|41200.8|41247.3|41207.3|41250.8|41210.8|41235.3|41195.3|0
1746491700000|2025-05-06 00:35:00|41248.3|41208.3|41231.3|41191.3|41250.3|41210.3|41226.8|41186.8|0
1746492000000|2025-05-06 00:40:00|41231.8|41191.8|41224.8|41184.8|41232.3|41192.3|41219.8|41179.8|0
1746492300000|2025-05-06 00:45:00|41225.3|41185.3|41222.8|41182.8|41232.8|41192.8|41220.3|41180.3|0
1746492600000|2025-05-06 00:50:00|41223.3|41183.3|41231.3|41191.3|41233.3|41193.3|41222.3|41182.3|0
1746492900000|2025-05-06 00:55:00|41231.8|41191.8|41241.8|41201.8|41241.8|41201.8|41227.8|41187.8|0
1746493200000|2025-05-06 01:00:00|41241.3|41201.3|41239.8|41199.8|41247.3|41207.3|41234.8|41194.8|0
1746493500000|2025-05-06 01:05:00|41239.3|41199.3|41234.8|41194.8|41240.8|41200.8|41227.8|41187.8|0
1746493800000|2025-05-06 01:10:00|41235.3|41195.3|41246.3|41206.3|41249.3|41209.3|41233.8|41193.8|0
1746494100000|2025-05-06 01:15:00|41245.8|41205.8|41247.3|41207.3|41248.3|41208.3|41239.8|41199.8|0
1746494400000|2025-05-06 01:20:00|41247.8|41207.8|41250.3|41210.3|41261.8|41221.8|41247.8|41207.8|0
1746494700000|2025-05-06 01:25:00|41249.8|41209.8|41239.8|41199.8|41252.8|41212.8|41239.8|41199.8|0
1746495000000|2025-05-06 01:30:00|41239.3|41199.3|41233.3|41193.3|41243.8|41203.8|41228.8|41188.8|0
1746495300000|2025-05-06 01:35:00|41233.8|41193.8|41209.8|41169.8|41234.8|41194.8|41207.3|41167.3|0
1746495600000|2025-05-06 01:40:00|41209.3|41169.3|41204.3|41164.3|41213.8|41173.8|41198.8|41158.8|0
1746495900000|2025-05-06 01:45:00|41204.8|41164.8|41206.8|41166.8|41210.3|41170.3|41198.8|41158.8|0
1746496200000|2025-05-06 01:50:00|41206.3|41166.3|41213.3|41173.3|41217.3|41177.3|41202.8|41162.8|0
1746496500000|2025-05-06 01:55:00|41213.8|41173.8|41216.8|41176.8|41223.3|41183.3|41213.3|41173.3|0
1746496800000|2025-05-06 02:00:00|41216.3|41176.3|41214.3|41174.3|41222.3|41182.3|41206.3|41166.3|0
1746497100000|2025-05-06 02:05:00|41214.8|41174.8|41201.3|41161.3|41215.3|41175.3|41195.3|41155.3|0
1746497400000|2025-05-06 02:10:00|41201.8|41161.8|41203.3|41163.3|41203.8|41163.8|41192.8|41152.8|0
1746497700000|2025-05-06 02:15:00|41202.8|41162.8|41202.8|41162.8|41203.8|41163.8|41192.8|41152.8|0
1746498000000|2025-05-06 02:20:00|41202.3|41162.3|41202.8|41162.8|41209.8|41169.8|41200.8|41160.8|0
1746498300000|2025-05-06 02:25:00|41203.3|41163.3|41198.3|41158.3|41203.3|41163.3|41193.8|41153.8|0
1746498600000|2025-05-06 02:30:00|41197.8|41157.8|41207.8|41167.8|41208.3|41168.3|41194.3|41154.3|0
1746498900000|2025-05-06 02:35:00|41207.3|41167.3|41216.3|41176.3|41216.8|41176.8|41205.3|41165.3|0
1746499200000|2025-05-06 02:40:00|41216.8|41176.8|41215.3|41175.3|41219.8|41179.8|41212.8|41172.8|0
1746499500000|2025-05-06 02:45:00|41214.8|41174.8|41217.3|41177.3|41218.3|41178.3|41214.3|41174.3|0
1746499800000|2025-05-06 02:50:00|41221.8|41181.8|41213.3|41173.3|41222.3|41182.3|41212.3|41172.3|0
1746500100000|2025-05-06 02:55:00|41212.8|41172.8|41209.8|41169.8|41215.8|41175.8|41206.8|41166.8|0
1746500400000|2025-05-06 03:00:00|41209.3|41169.3|41194.8|41154.8|41209.8|41169.8|41194.8|41154.8|0
1746500700000|2025-05-06 03:05:00|41194.3|41154.3|41179.3|41139.3|41194.3|41154.3|41178.3|41138.3|0
1746501000000|2025-05-06 03:10:00|41178.8|41138.8|41191.8|41151.8|41193.8|41153.8|41178.8|41138.8|0
1746501300000|2025-05-06 03:15:00|41191.3|41151.3|41201.8|41161.8|41201.8|41161.8|41191.3|41151.3|0
1746501600000|2025-05-06 03:20:00|41202.3|41162.3|41213.8|41173.8|41215.8|41175.8|41202.3|41162.3|0
1746501900000|2025-05-06 03:25:00|41213.3|41173.3|41209.3|41169.3|41215.3|41175.3|41208.8|41168.8|0
1746502200000|2025-05-06 03:30:00|41208.8|41168.8|41215.3|41175.3|41219.3|41179.3|41206.8|41166.8|0
1746502500000|2025-05-06 03:35:00|41214.8|41174.8|41220.8|41180.8|41224.8|41184.8|41213.8|41173.8|0
1746502800000|2025-05-06 03:40:00|41221.3|41181.3|41220.3|41180.3|41224.8|41184.8|41217.8|41177.8|0
1746503100000|2025-05-06 03:45:00|41220.8|41180.8|41218.8|41178.8|41221.8|41181.8|41217.3|41177.3|0
1746503400000|2025-05-06 03:50:00|41219.3|41179.3|41221.8|41181.8|41224.8|41184.8|41218.8|41178.8|0
1746503700000|2025-05-06 03:55:00|41222.3|41182.3|41226.3|41186.3|41226.8|41186.8|41220.3|41180.3|0
1746504000000|2025-05-06 04:00:00|41226.8|41186.8|41227.8|41187.8|41227.8|41187.8|41221.8|41181.8|0
1746504300000|2025-05-06 04:05:00|41227.3|41187.3|41218.3|41178.3|41230.8|41190.8|41218.3|41178.3|0
1746504600000|2025-05-06 04:10:00|41218.8|41178.8|41217.3|41177.3|41221.8|41181.8|41216.3|41176.3|0
1746504900000|2025-05-06 04:15:00|41218.3|41178.3|41220.3|41180.3|41224.8|41184.8|41218.3|41178.3|0
1746505200000|2025-05-06 04:20:00|41219.8|41179.8|41208.3|41168.3|41221.3|41181.3|41206.3|41166.3|0
1746505500000|2025-05-06 04:25:00|41207.8|41167.8|41202.8|41162.8|41208.3|41168.3|41201.3|41161.3|0
1746505800000|2025-05-06 04:30:00|41198.8|41158.8|41197.8|41157.8|41202.8|41162.8|41197.8|41157.8|0
1746506100000|2025-05-06 04:35:00|41198.3|41158.3|41195.8|41155.8|41199.3|41159.3|41193.8|41153.8|0
1746506400000|2025-05-06 04:40:00|41196.3|41156.3|41198.8|41158.8|41199.8|41159.8|41190.8|41150.8|0
1746506700000|2025-05-06 04:45:00|41199.3|41159.3|41202.3|41162.3|41203.8|41163.8|41197.8|41157.8|0
1746507000000|2025-05-06 04:50:00|41202.8|41162.8|41201.8|41161.8|41203.8|41163.8|41200.8|41160.8|0
1746507300000|2025-05-06 04:55:00|41202.3|41162.3|41213.3|41173.3|41213.3|41173.3|41201.8|41161.8|0
1746507600000|2025-05-06 05:00:00|41210.8|41170.8|41198.8|41158.8|41212.3|41172.3|41195.8|41155.8|0
1746507900000|2025-05-06 05:05:00|41199.3|41159.3|41206.3|41166.3|41206.8|41166.8|41195.3|41155.3|0
1746508200000|2025-05-06 05:10:00|41206.8|41166.8|41191.8|41151.8|41208.3|41168.3|41191.3|41151.3|0
1746508500000|2025-05-06 05:15:00|41191.3|41151.3|41183.3|41143.3|41193.8|41153.8|41181.3|41141.3|0
1746508800000|2025-05-06 05:20:00|41183.8|41143.8|41182.3|41142.3|41185.8|41145.8|41179.8|41139.8|0
1746509100000|2025-05-06 05:25:00|41181.8|41141.8|41176.3|41136.3|41184.3|41144.3|41176.3|41136.3|0
1746509400000|2025-05-06 05:30:00|41175.8|41135.8|41167.8|41127.8|41178.8|41138.8|41165.3|41125.3|0
1746509700000|2025-05-06 05:35:00|41167.3|41127.3|41173.3|41133.3|41173.8|41133.8|41166.8|41126.8|0
1746510000000|2025-05-06 05:40:00|41172.8|41132.8|41167.3|41127.3|41184.8|41144.8|41166.3|41126.3|0
1746510300000|2025-05-06 05:45:00|41166.8|41126.8|41159.3|41119.3|41168.3|41128.3|41157.8|41117.8|0
1746510600000|2025-05-06 05:50:00|41159.8|41119.8|41157.3|41117.3|41162.8|41122.8|41155.3|41115.3|0
1746510900000|2025-05-06 05:55:00|41156.8|41116.8|41145.3|41105.3|41161.3|41121.3|41130.8|41090.8|0
1746511200000|2025-05-06 06:00:00|41145.8|41105.8|41156.3|41116.3|41163.3|41123.3|41140.8|41100.8|0
1746511500000|2025-05-06 06:05:00|41155.8|41115.8|41168.8|41128.8|41171.3|41131.3|41155.8|41115.8|0
1746511800000|2025-05-06 06:10:00|41169.3|41129.3|41164.3|41124.3|41169.3|41129.3|41158.3|41118.3|0
1746512100000|2025-05-06 06:15:00|41163.8|41123.8|41172.3|41132.3|41175.3|41135.3|41162.3|41122.3|0
1746512400000|2025-05-06 06:20:00|41171.8|41131.8|41167.3|41127.3|41171.8|41131.8|41159.8|41119.8|0
1746512700000|2025-05-06 06:25:00|41167.8|41127.8|41180.8|41140.8|41182.8|41142.8|41166.8|41126.8|0
1746513000000|2025-05-06 06:30:00|41182.8|41142.8|41187.3|41147.3|41188.3|41148.3|41175.3|41135.3|0
1746513300000|2025-05-06 06:35:00|41186.8|41146.8|41190.8|41150.8|41199.8|41159.8|41186.3|41146.3|0
1746513600000|2025-05-06 06:40:00|41192.3|41152.3|41185.3|41145.3|41192.3|41152.3|41184.8|41144.8|0
1746513900000|2025-05-06 06:45:00|41184.8|41144.8|41194.3|41154.3|41194.3|41154.3|41182.8|41142.8|0
1746514200000|2025-05-06 06:50:00|41194.8|41154.8|41196.8|41156.8|41199.8|41159.8|41190.8|41150.8|0
1746514500000|2025-05-06 06:55:00|41198.3|41158.3|41216.3|41176.3|41216.3|41176.3|41194.8|41154.8|0
1746514800000|2025-05-06 07:00:00|41217.8|41177.8|41198.3|41158.3|41218.3|41178.3|41190.8|41150.8|0
1746515100000|2025-05-06 07:05:00|41199.3|41159.3|41171.3|41131.3|41200.3|41160.3|41164.3|41124.3|0
1746515400000|2025-05-06 07:10:00|41172.3|41132.3|41161.8|41121.8|41176.3|41136.3|41155.3|41115.3|0
1746515700000|2025-05-06 07:15:00|41161.3|41121.3|41159.3|41119.3|41174.8|41134.8|41157.3|41117.3|0
1746516000000|2025-05-06 07:20:00|41159.8|41119.8|41166.3|41126.3|41169.3|41129.3|41159.3|41119.3|0
1746516300000|2025-05-06 07:25:00|41166.8|41126.8|41151.3|41111.3|41169.3|41129.3|41147.3|41107.3|0
1746516600000|2025-05-06 07:30:00|41152.3|41112.3|41138.8|41098.8|41155.3|41115.3|41138.3|41098.3|0
1746516900000|2025-05-06 07:35:00|41139.3|41099.3|41111.8|41071.8|41140.3|41100.3|41111.8|41071.8|0
1746517200000|2025-05-06 07:40:00|41113.3|41073.3|41097.3|41057.3|41120.3|41080.3|41095.8|41055.8|0
1746517500000|2025-05-06 07:45:00|41101.3|41061.3|41119.8|41079.8|41125.8|41085.8|41094.8|41054.8|0
1746517800000|2025-05-06 07:50:00|41119.3|41079.3|41105.8|41065.8|41124.8|41084.8|41103.3|41063.3|0
1746518100000|2025-05-06 07:55:00|41106.3|41066.3|41092.3|41052.3|41112.3|41072.3|41088.3|41048.3|0
1746518400000|2025-05-06 08:00:00|41086.3|41046.3|41067.3|41027.3|41086.3|41046.3|41047.3|41007.3|0
1746518700000|2025-05-06 08:05:00|41066.8|41026.8|41074.3|41034.3|41086.8|41046.8|41063.3|41023.3|0
1746519000000|2025-05-06 08:10:00|41075.3|41035.3|41045.3|41005.3|41075.3|41035.3|41041.3|41001.3|0
1746519300000|2025-05-06 08:15:00|41044.8|41004.8|41013.3|40973.3|41048.3|41008.3|41009.8|40969.8|0
1746519600000|2025-05-06 08:20:00|41012.3|40972.3|40989.3|40949.3|41012.3|40972.3|40974.8|40934.8|0
1746519900000|2025-05-06 08:25:00|40988.3|40948.3|40973.8|40933.8|41009.3|40969.3|40973.8|40933.8|0
1746520200000|2025-05-06 08:30:00|40973.3|40933.3|40998.3|40958.3|40999.3|40959.3|40966.8|40926.8|0
1746520500000|2025-05-06 08:35:00|40997.8|40957.8|40998.8|40958.8|41008.3|40968.3|40994.8|40954.8|0
1746520800000|2025-05-06 08:40:00|40998.3|40958.3|41023.8|40983.8|41024.8|40984.8|40991.3|40951.3|0
1746521100000|2025-05-06 08:45:00|41022.3|40982.3|41016.8|40976.8|41033.3|40993.3|41014.3|40974.3|0
1746521400000|2025-05-06 08:50:00|41017.3|40977.3|41015.3|40975.3|41030.3|40990.3|41011.3|40971.3|0
1746521700000|2025-05-06 08:55:00|41013.3|40973.3|41019.8|40979.8|41024.3|40984.3|40999.8|40959.8|0
1746522000000|2025-05-06 09:00:00|41020.3|40980.3|40990.3|40950.3|41025.3|40985.3|40988.3|40948.3|0
1746522300000|2025-05-06 09:05:00|40990.8|40950.8|40988.3|40948.3|41017.3|40977.3|40983.3|40943.3|0
1746522600000|2025-05-06 09:10:00|40987.8|40947.8|40973.8|40933.8|41002.3|40962.3|40966.3|40926.3|0
1746522900000|2025-05-06 09:15:00|40972.8|40932.8|40968.3|40928.3|40978.8|40938.8|40962.3|40922.3|0
1746523200000|2025-05-06 09:20:00|40968.8|40928.8|40956.3|40916.3|40972.8|40932.8|40956.3|40916.3|0
1746523500000|2025-05-06 09:25:00|40955.3|40915.3|40966.3|40926.3|40967.3|40927.3|40952.3|40912.3|0
1746523800000|2025-05-06 09:30:00|40967.3|40927.3|40978.3|40938.3|40986.3|40946.3|40964.3|40924.3|0
1746524100000|2025-05-06 09:35:00|40978.8|40938.8|40961.8|40921.8|40983.8|40943.8|40961.3|40921.3|0
1746524400000|2025-05-06 09:40:00|40962.3|40922.3|40954.3|40914.3|40968.3|40928.3|40954.3|40914.3|0
1746524700000|2025-05-06 09:45:00|40954.8|40914.8|40956.3|40916.3|40959.3|40919.3|40944.3|40904.3|0
1746525000000|2025-05-06 09:50:00|40957.3|40917.3|40990.8|40950.8|40991.8|40951.8|40952.8|40912.8|0
1746525300000|2025-05-06 09:55:00|40990.3|40950.3|40997.8|40957.8|41000.8|40960.8|40989.3|40949.3|0
1746525600000|2025-05-06 10:00:00|40998.3|40958.3|41002.3|40962.3|41004.3|40964.3|40987.3|40947.3|0
1746525900000|2025-05-06 10:05:00|41005.8|40965.8|40994.8|40954.8|41009.3|40969.3|40994.8|40954.8|0
1746526200000|2025-05-06 10:10:00|40993.3|40953.3|41000.3|40960.3|41002.3|40962.3|40978.8|40938.8|0
1746526500000|2025-05-06 10:15:00|41001.3|40961.3|41011.8|40971.8|41016.3|40976.3|40997.3|40957.3|0
1746526800000|2025-05-06 10:20:00|41011.3|40971.3|41013.3|40973.3|41017.3|40977.3|41007.3|40967.3|0
1746527100000|2025-05-06 10:25:00|41013.8|40973.8|41010.8|40970.8|41014.3|40974.3|41006.3|40966.3|0
1746527400000|2025-05-06 10:30:00|41010.3|40970.3|41022.8|40982.8|41022.8|40982.8|41008.3|40968.3|0
1746527700000|2025-05-06 10:35:00|41023.3|40983.3|41047.3|41007.3|41052.3|41012.3|41023.3|40983.3|0
1746528000000|2025-05-06 10:40:00|41046.8|41006.8|41023.3|40983.3|41048.8|41008.8|41021.3|40981.3|0
1746528300000|2025-05-06 10:45:00|41022.8|40982.8|41031.8|40991.8|41036.3|40996.3|41022.8|40982.8|0
1746528600000|2025-05-06 10:50:00|41033.3|40993.3|41036.8|40996.8|41039.3|40999.3|41019.3|40979.3|0
1746528900000|2025-05-06 10:55:00|41037.3|40997.3|41058.3|41018.3|41058.3|41018.3|41032.3|40992.3|0
1746529200000|2025-05-06 11:00:00|41059.8|41019.8|41079.8|41039.8|41081.8|41041.8|41059.8|41019.8|0
1746529500000|2025-05-06 11:05:00|41080.3|41040.3|41079.3|41039.3|41084.3|41044.3|41075.3|41035.3|0
1746529800000|2025-05-06 11:10:00|41079.8|41039.8|41067.8|41027.8|41084.3|41044.3|41064.8|41024.8|0
1746530100000|2025-05-06 11:15:00|41063.8|41023.8|41048.3|41008.3|41063.8|41023.8|41046.8|41006.8|0
1746530400000|2025-05-06 11:20:00|41049.8|41009.8|40991.8|40951.8|41051.3|41011.3|40991.3|40951.3|0
1746530700000|2025-05-06 11:25:00|40992.3|40952.3|40984.3|40944.3|41000.3|40960.3|40973.3|40933.3|0
1746531000000|2025-05-06 11:30:00|40983.3|40943.3|40984.8|40944.8|40988.3|40948.3|40968.3|40928.3|0
1746531300000|2025-05-06 11:35:00|40984.3|40944.3|41007.8|40967.8|41022.8|40982.8|40984.3|40944.3|0
1746531600000|2025-05-06 11:40:00|41007.3|40967.3|40997.8|40957.8|41011.8|40971.8|40980.8|40940.8|0
1746531900000|2025-05-06 11:45:00|40999.3|40959.3|40982.3|40942.3|41002.3|40962.3|40978.8|40938.8|0
1746532200000|2025-05-06 11:50:00|40982.8|40942.8|40930.3|40890.3|40984.3|40944.3|40913.3|40873.3|0
1746532500000|2025-05-06 11:55:00|40933.3|40893.3|40962.3|40922.3|40962.8|40922.8|40923.8|40883.8|0
1746532800000|2025-05-06 12:00:00|40963.3|40923.3|40991.8|40951.8|40991.8|40951.8|40958.3|40918.3|0
1746533100000|2025-05-06 12:05:00|40992.3|40952.3|40984.3|40944.3|40998.8|40958.8|40983.3|40943.3|0
1746533400000|2025-05-06 12:10:00|40983.8|40943.8|40993.8|40953.8|40998.3|40958.3|40960.8|40920.8|0
1746533700000|2025-05-06 12:15:00|40991.3|40951.3|40983.8|40943.8|40992.8|40952.8|40971.3|40931.3|0
1746534000000|2025-05-06 12:20:00|40982.8|40942.8|40971.3|40931.3|40986.3|40946.3|40971.3|40931.3|0
1746534300000|2025-05-06 12:25:00|40970.8|40930.8|40970.8|40930.8|40976.3|40936.3|40960.3|40920.3|0
1746534600000|2025-05-06 12:30:00|40971.3|40931.3|40942.3|40902.3|40971.3|40931.3|40938.8|40898.8|0
1746534900000|2025-05-06 12:35:00|40941.3|40901.3|40941.3|40901.3|40952.3|40912.3|40936.8|40896.8|0
1746535200000|2025-05-06 12:40:00|40941.8|40901.8|40945.8|40905.8|40950.8|40910.8|40938.3|40898.3|0
1746535500000|2025-05-06 12:45:00|40945.3|40905.3|40978.3|40938.3|40981.3|40941.3|40944.3|40904.3|0
1746535800000|2025-05-06 12:50:00|40976.8|40936.8|40979.3|40939.3|40982.3|40942.3|40968.8|40928.8|0
1746536100000|2025-05-06 12:55:00|40979.8|40939.8|40989.3|40949.3|41000.3|40960.3|40979.3|40939.3|0
1746536400000|2025-05-06 13:00:00|40988.8|40948.8|40978.8|40938.8|40998.3|40958.3|40977.3|40937.3|0
1746536700000|2025-05-06 13:05:00|40978.3|40938.3|40962.3|40922.3|40978.3|40938.3|40952.3|40912.3|0
1746537000000|2025-05-06 13:10:00|40961.8|40921.8|40950.8|40910.8|40962.3|40922.3|40948.3|40908.3|0
1746537300000|2025-05-06 13:15:00|40953.8|40913.8|40947.8|40907.8|40953.8|40913.8|40923.8|40883.8|0
1746537600000|2025-05-06 13:20:00|40947.3|40907.3|40890.8|40850.8|40947.3|40907.3|40890.8|40850.8|0
1746537900000|2025-05-06 13:25:00|40894.8|40854.8|40869.3|40829.3|40895.8|40855.8|40832.3|40792.3|0
1746538200000|2025-05-06 13:30:00|40868.8|40828.8|40991.8|40951.8|40992.3|40952.3|40847.3|40807.3|0
1746538500000|2025-05-06 13:35:00|40987.8|40947.8|40957.1|40917.1|40996.6|40956.6|40930.6|40890.6|0
1746538800000|2025-05-06 13:40:00|40956.6|40916.6|40927.6|40887.6|40965.6|40925.6|40913.6|40873.6|0
1746539100000|2025-05-06 13:45:00|40925.1|40885.1|40837.1|40797.1|40953.6|40913.6|40837.1|40797.1|0
1746539400000|2025-05-06 13:50:00|40836.7|40796.7|40808.2|40768.2|40836.7|40796.7|40777.2|40737.2|0
1746539700000|2025-05-06 13:55:00|40807.2|40767.2|40859.2|40819.2|40870.7|40830.7|40799.7|40759.7|0
1746540000000|2025-05-06 14:00:00|40861.4|40821.4|40897.8|40857.8|40908.3|40868.3|40839.9|40799.9|0
1746540300000|2025-05-06 14:05:00|40899.8|40859.8|40935.9|40895.9|40936.9|40896.9|40876.9|40836.9|0
1746540600000|2025-05-06 14:10:00|40936.3|40896.3|40976.8|40936.8|41001.3|40961.3|40929.8|40889.8|0
1746540900000|2025-05-06 14:15:00|40978.8|40938.8|41038.3|40998.3|41040.3|41000.3|40974.8|40934.8|0
1746541200000|2025-05-06 14:20:00|41041.7|41001.7|41059.7|41019.7|41089.2|41049.2|41041.7|41001.7|0
1746541500000|2025-05-06 14:25:00|41059.2|41019.2|41073.7|41033.7|41074.7|41034.7|41048.7|41008.7|0
1746541800000|2025-05-06 14:30:00|41075.2|41035.2|41101.1|41061.1|41120.1|41080.1|41064.6|41024.6|0
1746542100000|2025-05-06 14:35:00|41102.6|41062.6|41077.1|41037.1|41102.6|41062.6|41058.6|41018.6|0
1746542400000|2025-05-06 14:40:00|41075|41035|41071|41031|41077|41037|41050|41010|0
1746542700000|2025-05-06 14:45:00|41070.5|41030.5|41091|41051|41112|41072|41070.5|41030.5|0
1746543000000|2025-05-06 14:50:00|41089.3|41049.3|41054.3|41014.3|41089.3|41049.3|41047.3|41007.3|0
1746543300000|2025-05-06 14:55:00|41053.8|41013.8|41078.8|41038.8|41094.8|41054.8|41047.3|41007.3|0
1746543600000|2025-05-06 15:00:00|41078.3|41038.3|41087.8|41047.8|41111.8|41071.8|41076.3|41036.3|0
1746543900000|2025-05-06 15:05:00|41086.8|41046.8|41053.3|41013.3|41100.3|41060.3|41050.3|41010.3|0
1746544200000|2025-05-06 15:10:00|41055.8|41015.8|41071|41031|41080.5|41040.5|41047.5|41007.5|0
1746544500000|2025-05-06 15:15:00|41072.5|41032.5|41063|41023|41073.5|41033.5|41039.5|40999.5|0
1746544800000|2025-05-06 15:20:00|41066.2|41026.2|41103.2|41063.2|41116.7|41076.7|41065.2|41025.2|0
1746545100000|2025-05-06 15:25:00|41103.7|41063.7|41097.2|41057.2|41107.7|41067.7|41077.7|41037.7|0
1746545400000|2025-05-06 15:30:00|41094.2|41054.2|41116.2|41076.2|41119.7|41079.7|41065.7|41025.7|0
1746545700000|2025-05-06 15:35:00|41116.7|41076.7|41105.2|41065.2|41117.7|41077.7|41085.7|41045.7|0
1746546000000|2025-05-06 15:40:00|41107.1|41067.1|41032.1|40992.1|41109.1|41069.1|41028.1|40988.1|0
1746546300000|2025-05-06 15:45:00|41032.6|40992.6|41050.1|41010.1|41059.6|41019.6|41023.6|40983.6|0
1746546600000|2025-05-06 15:50:00|41050.6|41010.6|41005.1|40965.1|41052.6|41012.6|40991.1|40951.1|0
1746546900000|2025-05-06 15:55:00|41004.6|40964.6|40997.1|40957.1|41020.1|40980.1|40992.6|40952.6|0
1746547200000|2025-05-06 16:00:00|40997.5|40957.5|41031|40991|41033.5|40993.5|40996|40956|0
1746547500000|2025-05-06 16:05:00|41030|40990|40999.5|40959.5|41030.5|40990.5|40994.5|40954.5|0
1746547800000|2025-05-06 16:10:00|40996.6|40956.6|41168.6|41128.6|41190.1|41150.1|40993.6|40953.6|0
1746548100000|2025-05-06 16:15:00|41171.1|41131.1|41124.6|41084.6|41171.1|41131.1|41105.6|41065.6|0
1746548400000|2025-05-06 16:20:00|41123.1|41083.1|41019.1|40979.1|41135.1|41095.1|41010.1|40970.1|0
1746548700000|2025-05-06 16:25:00|41021.1|40981.1|41018.1|40978.1|41047.6|41007.6|41013.1|40973.1|0
1746549000000|2025-05-06 16:30:00|41020.7|40980.7|41046.7|41006.7|41056.7|41016.7|41018.7|40978.7|0
1746549300000|2025-05-06 16:35:00|41049.7|41009.7|41033.2|40993.2|41064.2|41024.2|41027.7|40987.7|0
1746549600000|2025-05-06 16:40:00|41032.6|40992.6|40964.1|40924.1|41039.6|40999.6|40952.6|40912.6|0
1746549900000|2025-05-06 16:45:00|40963.1|40923.1|40942.1|40902.1|40965.1|40925.1|40930.1|40890.1|0
1746550200000|2025-05-06 16:50:00|40944.2|40904.2|40928.7|40888.7|40944.2|40904.2|40907.2|40867.2|0
1746550500000|2025-05-06 16:55:00|40929.2|40889.2|40906.7|40866.7|40950.7|40910.7|40899.7|40859.7|0
1746550800000|2025-05-06 17:00:00|40912.3|40872.3|40925.3|40885.3|40962.3|40922.3|40901.8|40861.8|0
1746551100000|2025-05-06 17:05:00|40925.8|40885.8|40971.8|40931.8|40983.8|40943.8|40921.8|40881.8|0
1746551400000|2025-05-06 17:10:00|40968.5|40928.5|40966.5|40926.5|40976|40936|40941.5|40901.5|0
1746551700000|2025-05-06 17:15:00|40968.5|40928.5|40977.5|40937.5|40993|40953|40965.5|40925.5|0
1746552000000|2025-05-06 17:20:00|40977.7|40937.7|40915.7|40875.7|40980.2|40940.2|40908.2|40868.2|0
1746552300000|2025-05-06 17:25:00|40914.7|40874.7|40925.2|40885.2|40939.7|40899.7|40895.2|40855.2|0
1746552600000|2025-05-06 17:30:00|40926.8|40886.8|40941.8|40901.8|40953.3|40913.3|40921.3|40881.3|0
1746552900000|2025-05-06 17:35:00|40942.3|40902.3|40889.3|40849.3|40955.3|40915.3|40889.3|40849.3|0
1746553200000|2025-05-06 17:40:00|40893.4|40853.4|40841.4|40801.4|40893.4|40853.4|40833.9|40793.9|0
1746553500000|2025-05-06 17:45:00|40836.9|40796.9|40826.9|40786.9|40842.4|40802.4|40816.9|40776.9|0
1746553800000|2025-05-06 17:50:00|40823.9|40783.9|40829.4|40789.4|40851.4|40811.4|40813.9|40773.9|0
1746554100000|2025-05-06 17:55:00|40827.9|40787.9|40815.9|40775.9|40831.4|40791.4|40811.9|40771.9|0
1746554400000|2025-05-06 18:00:00|40818.3|40778.3|40883.8|40843.8|40892.3|40852.3|40816.3|40776.3|0
1746554700000|2025-05-06 18:05:00|40883.3|40843.3|40874.8|40834.8|40884.3|40844.3|40847.3|40807.3|0
1746555000000|2025-05-06 18:10:00|40872.1|40832.1|40846.1|40806.1|40872.6|40832.6|40827.1|40787.1|0
1746555300000|2025-05-06 18:15:00|40845.6|40805.6|40886.1|40846.1|40887.1|40847.1|40845.6|40805.6|0
1746555600000|2025-05-06 18:20:00|40887.5|40847.5|40907|40867|40910.5|40870.5|40879.5|40839.5|0
1746555900000|2025-05-06 18:25:00|40906|40866|40944|40904|40945|40905|40906|40866|0
1746556200000|2025-05-06 18:30:00|40940.3|40900.3|40933.3|40893.3|40946.8|40906.8|40932.3|40892.3|0
1746556500000|2025-05-06 18:35:00|40929.3|40889.3|40933.8|40893.8|40938.8|40898.8|40908.8|40868.8|0
1746556800000|2025-05-06 18:40:00|40932.8|40892.8|40925.3|40885.3|40960.3|40920.3|40918.3|40878.3|0
1746557100000|2025-05-06 18:45:00|40924.3|40884.3|40932.8|40892.8|40946.3|40906.3|40914.8|40874.8|0
1746557400000|2025-05-06 18:50:00|40932.5|40892.5|40935|40895|40939.5|40899.5|40895|40855|0
1746557700000|2025-05-06 18:55:00|40933|40893|40974|40934|40976|40936|40928.5|40888.5|0
1746558000000|2025-05-06 19:00:00|40970.8|40930.8|40942.3|40902.3|40977.3|40937.3|40942.3|40902.3|0
1746558300000|2025-05-06 19:05:00|40941.8|40901.8|40905.8|40865.8|40946.3|40906.3|40895.8|40855.8|0
1746558600000|2025-05-06 19:10:00|40907.3|40867.3|40935.3|40895.3|40939.8|40899.8|40883.3|40843.3|0
1746558900000|2025-05-06 19:15:00|40935.8|40895.8|40911.3|40871.3|40943.8|40903.8|40911.3|40871.3|0
1746559200000|2025-05-06 19:20:00|40911.1|40871.1|40917.6|40877.6|40921.6|40881.6|40898.6|40858.6|0
1746559500000|2025-05-06 19:25:00|40920.6|40880.6|40943.1|40903.1|40952.1|40912.1|40914.6|40874.6|0
1746559800000|2025-05-06 19:30:00|40945.5|40905.5|40965|40925|40981|40941|40939.5|40899.5|0
1746560100000|2025-05-06 19:35:00|40967|40927|40940|40900|40975|40935|40932|40892|0
1746560400000|2025-05-06 19:40:00|40940.3|40900.3|40961.8|40921.8|40967.8|40927.8|40936.8|40896.8|0
1746560700000|2025-05-06 19:45:00|40962.3|40922.3|40961.8|40921.8|40977.8|40937.8|40950.8|40910.8|0
1746561000000|2025-05-06 19:50:00|40958.7|40918.7|40900.7|40860.7|40958.7|40918.7|40881.7|40841.7|0
1746561300000|2025-05-06 19:55:00|40890.2|40850.2|40845.7|40805.7|40909.7|40869.7|40835.7|40795.7|0
1746561600000|2025-05-06 20:00:00|40843.7|40803.7|40849.7|40809.7|40850.7|40810.7|40823.7|40783.7|0
1746561900000|2025-05-06 20:05:00|40852.7|40812.7|40836.7|40796.7|40852.7|40812.7|40826.7|40786.7|0
1746562200000|2025-05-06 20:10:00|40839.7|40799.7|40830.7|40790.7|40840.7|40800.7|40823.7|40783.7|0
1746562500000|2025-05-06 20:15:00|40828.7|40788.7|40810.7|40770.7|40833.7|40793.7|40806.7|40766.7|0
1746562800000|2025-05-06 20:20:00|40809.7|40769.7|40798.7|40758.7|40813.7|40773.7|40795.7|40755.7|0
1746563100000|2025-05-06 20:25:00|40800.7|40760.7|40699.7|40659.7|40808.7|40768.7|40689.7|40649.7|0
1746563400000|2025-05-06 20:30:00|40704.7|40664.7|40730.7|40690.7|40733.7|40693.7|40702.7|40662.7|0
1746563700000|2025-05-06 20:35:00|40729.7|40689.7|40738.7|40698.7|40750.7|40710.7|40704.7|40664.7|0
1746564000000|2025-05-06 20:40:00|40740.7|40700.7|40742.7|40702.7|40749.7|40709.7|40732.7|40692.7|0
1746564300000|2025-05-06 20:45:00|40740.7|40700.7|40749.7|40709.7|40754.7|40714.7|40740.7|40700.7|0
1746564600000|2025-05-06 20:50:00|40751.7|40711.7|40758.7|40718.7|40771.7|40731.7|40746.7|40706.7|0
1746564900000|2025-05-06 20:55:00|40756.7|40716.7|40753.6|40713.6|40761.7|40721.7|40750.7|40710.7|0
1746565200000|2025-05-06 21:00:00|40757.1|40717.1|40743.6|40703.6|40757.3|40717.3|40736.4|40696.4|0
1746565500000|2025-05-06 21:05:00|40742|40702|40738.7|40698.7|40747.5|40707.5|40722.1|40682.1|0
1746565800000|2025-05-06 21:10:00|40738.5|40698.5|40744.5|40704.5|40749.8|40709.8|40738.2|40698.2|0
1746566100000|2025-05-06 21:15:00|40745.2|40705.2|40749.3|40709.3|40756|40716|40737|40697|0
1746566400000|2025-05-06 21:20:00|40748.8|40708.8|40748.6|40708.6|40751.4|40711.4|40746.8|40706.8|0
1746566700000|2025-05-06 21:25:00|40749.1|40709.1|40743|40703|40751.7|40711.7|40741.8|40701.8|0
1746567000000|2025-05-06 21:30:00|40742.7|40702.7|40740.4|40700.4|40744.5|40704.5|40737.3|40697.3|0
1746567300000|2025-05-06 21:35:00|40740.2|40700.2|40739|40699|40740.9|40700.9|40735.4|40695.4|0
1746567600000|2025-05-06 21:40:00|40739.1|40699.1|40738.7|40698.7|40744.1|40704.1|40734.3|40694.3|0
1746567900000|2025-05-06 21:45:00|40738.4|40698.4|40734.6|40694.6|40738.4|40698.4|40734.6|40694.6|0
1746568200000|2025-05-06 21:50:00|40736.9|40696.9|40734.2|40694.2|40736.9|40696.9|40728.6|40688.6|0
1746568500000|2025-05-06 21:55:00|40734.4|40694.4|40733.5|40693.5|40736.1|40696.1|40726.8|40686.8|0
1746568800000|2025-05-06 22:00:00|40758.8|40718.8|41111.3|41071.3|41171.3|41131.3|40756.3|40716.3|0
1746569100000|2025-05-06 22:05:00|41109.3|41069.3|41159.3|41119.3|41258.3|41218.3|41108.3|41068.3|0
1746569400000|2025-05-06 22:10:00|41158.8|41118.8|41113.8|41073.8|41158.8|41118.8|41098.8|41058.8|0
1746569700000|2025-05-06 22:15:00|41114.8|41074.8|41121.3|41081.3|41161.3|41121.3|41078.8|41038.8|0
1746570000000|2025-05-06 22:20:00|41122.3|41082.3|41120.3|41080.3|41158.3|41118.3|41097.3|41057.3|0
1746570300000|2025-05-06 22:25:00|41119.8|41079.8|41153.8|41113.8|41169.3|41129.3|41118.8|41078.8|0
1746570600000|2025-05-06 22:30:00|41154.8|41114.8|41107.8|41067.8|41173.8|41133.8|41106.8|41066.8|0
1746570900000|2025-05-06 22:35:00|41109.3|41069.3|41077.8|41037.8|41111.3|41071.3|41052.8|41012.8|0
1746571200000|2025-05-06 22:40:00|41078.3|41038.3|41079.8|41039.8|41100.3|41060.3|41074.3|41034.3|0
1746571500000|2025-05-06 22:45:00|41080.3|41040.3|41105.3|41065.3|41114.8|41074.8|41070.8|41030.8|0
1746571800000|2025-05-06 22:50:00|41104.8|41064.8|41119.3|41079.3|41136.3|41096.3|41104.8|41064.8|0
1746572100000|2025-05-06 22:55:00|41119.8|41079.8|41127.8|41087.8|41130.8|41090.8|41106.3|41066.3|0
1746572400000|2025-05-06 23:00:00|41128.3|41088.3|41121.8|41081.8|41141.8|41101.8|41109.8|41069.8|0
1746572700000|2025-05-06 23:05:00|41122.3|41082.3|41093.3|41053.3|41125.3|41085.3|41086.8|41046.8|0
1746573000000|2025-05-06 23:10:00|41093.8|41053.8|41103.8|41063.8|41111.3|41071.3|41087.8|41047.8|0
1746573300000|2025-05-06 23:15:00|41103.3|41063.3|41116.3|41076.3|41119.8|41079.8|41094.3|41054.3|0
1746573600000|2025-05-06 23:20:00|41115.8|41075.8|41124.3|41084.3|41126.3|41086.3|41114.3|41074.3|0
1746573900000|2025-05-06 23:25:00|41123.8|41083.8|41113.3|41073.3|41128.3|41088.3|41111.3|41071.3|0
1746574200000|2025-05-06 23:30:00|41114.8|41074.8|41092.8|41052.8|41116.3|41076.3|41086.8|41046.8|0
1746574500000|2025-05-06 23:35:00|41093.3|41053.3|41107.3|41067.3|41107.8|41067.8|41086.3|41046.3|0
1746574800000|2025-05-06 23:40:00|41105.3|41065.3|41115.8|41075.8|41123.3|41083.3|41097.3|41057.3|0
1746575100000|2025-05-06 23:45:00|41116.3|41076.3|41114.3|41074.3|41122.8|41082.8|41094.8|41054.8|0
1746575400000|2025-05-06 23:50:00|41115.3|41075.3|41126.8|41086.8|41131.3|41091.3|41108.8|41068.8|0
1746575700000|2025-05-06 23:55:00|41126.3|41086.3|41126.3|41086.3|41134.3|41094.3|41116.3|41076.3|0
1746576000000|2025-05-07 00:00:00|41126.8|41086.8|41110.3|41070.3|41135.3|41095.3|41103.8|41063.8|0
1746576300000|2025-05-07 00:05:00|41108.8|41068.8|41094.8|41054.8|41109.3|41069.3|41083.8|41043.8|0
1746576600000|2025-05-07 00:10:00|41096.3|41056.3|41083.8|41043.8|41101.3|41061.3|41059.8|41019.8|0
1746576900000|2025-05-07 00:15:00|41080.3|41040.3|41094.3|41054.3|41098.3|41058.3|41077.3|41037.3|0
1746577200000|2025-05-07 00:20:00|41094.8|41054.8|41133.8|41093.8|41136.3|41096.3|41088.3|41048.3|0
1746577500000|2025-05-07 00:25:00|41135.3|41095.3|41153.8|41113.8|41153.8|41113.8|41122.3|41082.3|0
1746577800000|2025-05-07 00:30:00|41154.3|41114.3|41165.3|41125.3|41191.3|41151.3|41154.3|41114.3|0
1746578100000|2025-05-07 00:35:00|41164.8|41124.8|41162.3|41122.3|41171.8|41131.8|41155.8|41115.8|0
1746578400000|2025-05-07 00:40:00|41163.3|41123.3|41169.8|41129.8|41172.3|41132.3|41160.8|41120.8|0
1746578700000|2025-05-07 00:45:00|41170.3|41130.3|41166.8|41126.8|41182.3|41142.3|41161.3|41121.3|0
1746579000000|2025-05-07 00:50:00|41166.3|41126.3|41171.3|41131.3|41173.8|41133.8|41162.3|41122.3|0
1746579300000|2025-05-07 00:55:00|41170.8|41130.8|41154.8|41114.8|41174.8|41134.8|41150.8|41110.8|0
1746579600000|2025-05-07 01:00:00|41154.3|41114.3|41180.3|41140.3|41184.3|41144.3|41145.8|41105.8|0
1746579900000|2025-05-07 01:05:00|41178.3|41138.3|41162.3|41122.3|41178.8|41138.8|41154.8|41114.8|0
1746580200000|2025-05-07 01:10:00|41161.8|41121.8|41152.3|41112.3|41170.3|41130.3|41146.3|41106.3|0
1746580500000|2025-05-07 01:15:00|41152.8|41112.8|41135.8|41095.8|41154.3|41114.3|41130.8|41090.8|0
1746580800000|2025-05-07 01:20:00|41134.8|41094.8|41138.8|41098.8|41142.3|41102.3|41126.3|41086.3|0
1746581100000|2025-05-07 01:25:00|41139.3|41099.3|41136.8|41096.8|41147.3|41107.3|41124.3|41084.3|0
1746581400000|2025-05-07 01:30:00|41136.3|41096.3|41115.3|41075.3|41136.3|41096.3|41106.3|41066.3|0
1746581700000|2025-05-07 01:35:00|41115.8|41075.8|41114.3|41074.3|41123.8|41083.8|41103.8|41063.8|0
1746582000000|2025-05-07 01:40:00|41114.8|41074.8|41114.8|41074.8|41121.3|41081.3|41104.3|41064.3|0
1746582300000|2025-05-07 01:45:00|41115.8|41075.8|41122.3|41082.3|41124.3|41084.3|41104.8|41064.8|0
1746582600000|2025-05-07 01:50:00|41123.3|41083.3|41117.8|41077.8|41127.8|41087.8|41111.3|41071.3|0
1746582900000|2025-05-07 01:55:00|41117.3|41077.3|41126.3|41086.3|41130.8|41090.8|41110.8|41070.8|0
1746583200000|2025-05-07 02:00:00|41126.8|41086.8|41085.8|41045.8|41128.8|41088.8|41082.8|41042.8|0
1746583500000|2025-05-07 02:05:00|41088.3|41048.3|41083.3|41043.3|41106.8|41066.8|41078.8|41038.8|0
1746583800000|2025-05-07 02:10:00|41083.8|41043.8|41084.3|41044.3|41087.3|41047.3|41079.3|41039.3|0
1746584100000|2025-05-07 02:15:00|41084.8|41044.8|41082.3|41042.3|41087.8|41047.8|41077.3|41037.3|0
1746584400000|2025-05-07 02:20:00|41082.8|41042.8|41058.8|41018.8|41087.3|41047.3|41056.3|41016.3|0
1746584700000|2025-05-07 02:25:00|41059.3|41019.3|41057.8|41017.8|41067.8|41027.8|41037.3|40997.3|0
1746585000000|2025-05-07 02:30:00|41058.8|41018.8|41054.8|41014.8|41067.3|41027.3|41050.8|41010.8|0
1746585300000|2025-05-07 02:35:00|41054.3|41014.3|41080.3|41040.3|41083.3|41043.3|41054.3|41014.3|0
1746585600000|2025-05-07 02:40:00|41079.8|41039.8|41042.3|41002.3|41079.8|41039.8|41035.8|40995.8|0
1746585900000|2025-05-07 02:45:00|41044.3|41004.3|41048.3|41008.3|41052.3|41012.3|41035.3|40995.3|0
1746586200000|2025-05-07 02:50:00|41047.8|41007.8|41048.3|41008.3|41053.3|41013.3|41044.8|41004.8|0
1746586500000|2025-05-07 02:55:00|41048.8|41008.8|41065.3|41025.3|41066.3|41026.3|41046.3|41006.3|0
1746586800000|2025-05-07 03:00:00|41065.8|41025.8|41071.8|41031.8|41075.8|41035.8|41064.3|41024.3|0
1746587100000|2025-05-07 03:05:00|41072.3|41032.3|41075.3|41035.3|41086.8|41046.8|41071.8|41031.8|0
1746587400000|2025-05-07 03:10:00|41074.8|41034.8|41095.3|41055.3|41097.8|41057.8|41074.8|41034.8|0
1746587700000|2025-05-07 03:15:00|41095.8|41055.8|41076.3|41036.3|41095.8|41055.8|41072.8|41032.8|0
1746588000000|2025-05-07 03:20:00|41077.3|41037.3|41071.3|41031.3|41077.3|41037.3|41063.8|41023.8|0
1746588300000|2025-05-07 03:25:00|41070.8|41030.8|41068.8|41028.8|41074.8|41034.8|41067.3|41027.3|0
1746588600000|2025-05-07 03:30:00|41069.3|41029.3|41084.8|41044.8|41088.8|41048.8|41064.3|41024.3|0
1746588900000|2025-05-07 03:35:00|41084.3|41044.3|41087.8|41047.8|41094.3|41054.3|41083.3|41043.3|0
1746589200000|2025-05-07 03:40:00|41087.3|41047.3|41082.3|41042.3|41087.3|41047.3|41075.3|41035.3|0
1746589500000|2025-05-07 03:45:00|41082.8|41042.8|41083.8|41043.8|41086.8|41046.8|41078.8|41038.8|0
1746589800000|2025-05-07 03:50:00|41082.8|41042.8|41081.3|41041.3|41087.8|41047.8|41076.8|41036.8|0
1746590100000|2025-05-07 03:55:00|41080.8|41040.8|41074.3|41034.3|41085.8|41045.8|41070.8|41030.8|0
1746590400000|2025-05-07 04:00:00|41071.8|41031.8|41083.8|41043.8|41086.8|41046.8|41071.8|41031.8|0
1746590700000|2025-05-07 04:05:00|41084.3|41044.3|41090.3|41050.3|41091.8|41051.8|41074.8|41034.8|0
1746591000000|2025-05-07 04:10:00|41090.8|41050.8|41104.3|41064.3|41110.3|41070.3|41088.8|41048.8|0
1746591300000|2025-05-07 04:15:00|41103.8|41063.8|41108.3|41068.3|41110.3|41070.3|41102.8|41062.8|0
1746591600000|2025-05-07 04:20:00|41107.8|41067.8|41112.3|41072.3|41113.3|41073.3|41104.3|41064.3|0
1746591900000|2025-05-07 04:25:00|41112.8|41072.8|41106.8|41066.8|41116.8|41076.8|41106.8|41066.8|0
1746592200000|2025-05-07 04:30:00|41107.3|41067.3|41085.3|41045.3|41109.8|41069.8|41085.3|41045.3|0
1746592500000|2025-05-07 04:35:00|41084.8|41044.8|41077.8|41037.8|41089.8|41049.8|41076.3|41036.3|0
1746592800000|2025-05-07 04:40:00|41077.3|41037.3|41078.3|41038.3|41080.3|41040.3|41073.3|41033.3|0
1746593100000|2025-05-07 04:45:00|41077.8|41037.8|41077.3|41037.3|41082.8|41042.8|41075.8|41035.8|0
1746593400000|2025-05-07 04:50:00|41076.8|41036.8|41081.3|41041.3|41081.3|41041.3|41068.8|41028.8|0
1746593700000|2025-05-07 04:55:00|41081.8|41041.8|41077.3|41037.3|41081.8|41041.8|41074.8|41034.8|0
1746594000000|2025-05-07 05:00:00|41079.3|41039.3|41060.8|41020.8|41079.8|41039.8|41055.3|41015.3|0
1746594300000|2025-05-07 05:05:00|41060.3|41020.3|41054.3|41014.3|41063.3|41023.3|41048.8|41008.8|0
1746594600000|2025-05-07 05:10:00|41055.8|41015.8|41069.3|41029.3|41069.3|41029.3|41053.3|41013.3|0
1746594900000|2025-05-07 05:15:00|41070.8|41030.8|41070.3|41030.3|41073.3|41033.3|41065.8|41025.8|0
1746595200000|2025-05-07 05:20:00|41069.8|41029.8|41063.3|41023.3|41070.3|41030.3|41058.8|41018.8|0
1746595500000|2025-05-07 05:25:00|41063.8|41023.8|41056.8|41016.8|41064.3|41024.3|41043.8|41003.8|0
1746595800000|2025-05-07 05:30:00|41056.3|41016.3|41069.8|41029.8|41078.3|41038.3|41055.8|41015.8|0
1746596100000|2025-05-07 05:35:00|41070.3|41030.3|41042.3|41002.3|41071.8|41031.8|41036.8|40996.8|0
1746596400000|2025-05-07 05:40:00|41041.8|41001.8|41038.8|40998.8|41043.8|41003.8|41027.8|40987.8|0
1746596700000|2025-05-07 05:45:00|41037.3|40997.3|41032.8|40992.8|41044.3|41004.3|41030.3|40990.3|0
1746597000000|2025-05-07 05:50:00|41034.3|40994.3|41040.3|41000.3|41046.8|41006.8|41032.3|40992.3|0
1746597300000|2025-05-07 05:55:00|41039.8|40999.8|41039.3|40999.3|41043.3|41003.3|41035.3|40995.3|0
1746597600000|2025-05-07 06:00:00|41038.8|40998.8|41057.3|41017.3|41060.3|41020.3|41026.3|40986.3|0
1746597900000|2025-05-07 06:05:00|41056.8|41016.8|41055.8|41015.8|41062.3|41022.3|41038.8|40998.8|0
1746598200000|2025-05-07 06:10:00|41055.3|41015.3|41042.8|41002.8|41056.3|41016.3|41042.8|41002.8|0
1746598500000|2025-05-07 06:15:00|41043.3|41003.3|41030.8|40990.8|41045.8|41005.8|41027.8|40987.8|0
1746598800000|2025-05-07 06:20:00|41025.3|40985.3|41019.3|40979.3|41031.3|40991.3|41005.8|40965.8|0
1746599100000|2025-05-07 06:25:00|41018.8|40978.8|41004.8|40964.8|41020.8|40980.8|40998.8|40958.8|0
1746599400000|2025-05-07 06:30:00|41006.3|40966.3|41005.8|40965.8|41008.8|40968.8|40999.3|40959.3|0
1746599700000|2025-05-07 06:35:00|41006.8|40966.8|41013.8|40973.8|41023.3|40983.3|41001.8|40961.8|0
1746600000000|2025-05-07 06:40:00|41014.3|40974.3|41009.3|40969.3|41021.3|40981.3|41009.3|40969.3|0
1746600300000|2025-05-07 06:45:00|41008.8|40968.8|41024.3|40984.3|41027.8|40987.8|41006.3|40966.3|0
1746600600000|2025-05-07 06:50:00|41024.8|40984.8|41030.8|40990.8|41035.3|40995.3|41021.8|40981.8|0
1746600900000|2025-05-07 06:55:00|41032.3|40992.3|41020.8|40980.8|41036.3|40996.3|41020.8|40980.8|0
1746601200000|2025-05-07 07:00:00|41016.3|40976.3|41028.3|40988.3|41038.8|40998.8|41013.3|40973.3|0
1746601500000|2025-05-07 07:05:00|41028.8|40988.8|41030.8|40990.8|41034.8|40994.8|41021.3|40981.3|0
1746601800000|2025-05-07 07:10:00|41029.8|40989.8|41028.8|40988.8|41034.8|40994.8|41013.8|40973.8|0
1746602100000|2025-05-07 07:15:00|41029.8|40989.8|41053.3|41013.3|41059.3|41019.3|41027.8|40987.8|0
1746602400000|2025-05-07 07:20:00|41052.8|41012.8|41057.3|41017.3|41067.8|41027.8|41052.8|41012.8|0
1746602700000|2025-05-07 07:25:00|41056.8|41016.8|41062.3|41022.3|41072.3|41032.3|41049.3|41009.3|0
1746603000000|2025-05-07 07:30:00|41059.3|41019.3|41062.8|41022.8|41063.3|41023.3|41050.8|41010.8|0
1746603300000|2025-05-07 07:35:00|41062.3|41022.3|41047.8|41007.8|41064.8|41024.8|41042.8|41002.8|0
1746603600000|2025-05-07 07:40:00|41048.3|41008.3|41040.8|41000.8|41049.3|41009.3|41035.8|40995.8|0
1746603900000|2025-05-07 07:45:00|41041.3|41001.3|41057.8|41017.8|41058.3|41018.3|41038.3|40998.3|0
1746604200000|2025-05-07 07:50:00|41058.8|41018.8|41068.8|41028.8|41075.8|41035.8|41053.8|41013.8|0
1746604500000|2025-05-07 07:55:00|41067.8|41027.8|41064.3|41024.3|41072.3|41032.3|41055.8|41015.8|0
1746604800000|2025-05-07 08:00:00|41063.8|41023.8|41071.3|41031.3|41088.3|41048.3|41063.3|41023.3|0
1746605100000|2025-05-07 08:05:00|41069.3|41029.3|41059.3|41019.3|41082.3|41042.3|41052.8|41012.8|0
1746605400000|2025-05-07 08:10:00|41057.3|41017.3|41048.8|41008.8|41060.3|41020.3|41031.8|40991.8|0
1746605700000|2025-05-07 08:15:00|41049.3|41009.3|41036.8|40996.8|41053.3|41013.3|41033.8|40993.8|0
1746606000000|2025-05-07 08:20:00|41037.3|40997.3|41036.8|40996.8|41041.3|41001.3|41028.8|40988.8|0
1746606300000|2025-05-07 08:25:00|41036.3|40996.3|41050.8|41010.8|41061.8|41021.8|41036.3|40996.3|0
1746606600000|2025-05-07 08:30:00|41051.3|41011.3|41073.8|41033.8|41073.8|41033.8|41051.3|41011.3|0
1746606900000|2025-05-07 08:35:00|41072.8|41032.8|41065.8|41025.8|41072.8|41032.8|41053.3|41013.3|0
1746607200000|2025-05-07 08:40:00|41066.3|41026.3|41061.3|41021.3|41078.3|41038.3|41058.8|41018.8|0
1746607500000|2025-05-07 08:45:00|41061.8|41021.8|41043.8|41003.8|41065.8|41025.8|41043.8|41003.8|0
1746607800000|2025-05-07 08:50:00|41044.3|41004.3|41062.3|41022.3|41063.8|41023.8|41036.3|40996.3|0
1746608100000|2025-05-07 08:55:00|41062.8|41022.8|41078.8|41038.8|41079.3|41039.3|41060.8|41020.8|0
1746608400000|2025-05-07 09:00:00|41078.3|41038.3|41091.8|41051.8|41092.8|41052.8|41071.3|41031.3|0
1746608700000|2025-05-07 09:05:00|41092.3|41052.3|41085.3|41045.3|41094.8|41054.8|41084.3|41044.3|0
1746609000000|2025-05-07 09:10:00|41084.8|41044.8|41085.8|41045.8|41088.8|41048.8|41062.8|41022.8|0
1746609300000|2025-05-07 09:15:00|41086.8|41046.8|41085.8|41045.8|41093.8|41053.8|41081.8|41041.8|0
1746609600000|2025-05-07 09:20:00|41086.3|41046.3|41060.3|41020.3|41086.3|41046.3|41054.8|41014.8|0
1746609900000|2025-05-07 09:25:00|41063.8|41023.8|41061.8|41021.8|41069.3|41029.3|41056.8|41016.8|0
1746610200000|2025-05-07 09:30:00|41061.3|41021.3|41051.8|41011.8|41070.8|41030.8|41047.8|41007.8|0
1746610500000|2025-05-07 09:35:00|41052.3|41012.3|41060.3|41020.3|41061.8|41021.8|41041.3|41001.3|0
1746610800000|2025-05-07 09:40:00|41060.8|41020.8|41074.8|41034.8|41076.8|41036.8|41058.8|41018.8|0
1746611100000|2025-05-07 09:45:00|41073.8|41033.8|41096.3|41056.3|41097.8|41057.8|41073.8|41033.8|0
1746611400000|2025-05-07 09:50:00|41095.8|41055.8|41071.8|41031.8|41097.3|41057.3|41059.3|41019.3|0
1746611700000|2025-05-07 09:55:00|41070.3|41030.3|41058.8|41018.8|41077.3|41037.3|41058.3|41018.3|0
1746612000000|2025-05-07 10:00:00|41057.8|41017.8|41063.8|41023.8|41070.8|41030.8|41026.8|40986.8|0
1746612300000|2025-05-07 10:05:00|41063.3|41023.3|41084.8|41044.8|41085.8|41045.8|41059.8|41019.8|0
1746612600000|2025-05-07 10:10:00|41084.3|41044.3|41105.8|41065.8|41107.8|41067.8|41081.8|41041.8|0
1746612900000|2025-05-07 10:15:00|41105.3|41065.3|41097.3|41057.3|41106.8|41066.8|41091.3|41051.3|0
1746613200000|2025-05-07 10:20:00|41098.3|41058.3|41097.3|41057.3|41101.8|41061.8|41092.8|41052.8|0
1746613500000|2025-05-07 10:25:00|41096.8|41056.8|41097.8|41057.8|41105.3|41065.3|41092.8|41052.8|0
1746613800000|2025-05-07 10:30:00|41097.3|41057.3|41084.8|41044.8|41097.3|41057.3|41083.3|41043.3|0
1746614100000|2025-05-07 10:35:00|41085.3|41045.3|41092.8|41052.8|41094.3|41054.3|41083.8|41043.8|0
1746614400000|2025-05-07 10:40:00|41093.8|41053.8|41113.8|41073.8|41113.8|41073.8|41084.8|41044.8|0
1746614700000|2025-05-07 10:45:00|41113.3|41073.3|41113.3|41073.3|41120.3|41080.3|41108.3|41068.3|0
1746615000000|2025-05-07 10:50:00|41113.8|41073.8|41138.3|41098.3|41156.8|41116.8|41113.8|41073.8|0
1746615300000|2025-05-07 10:55:00|41139.3|41099.3|41132.8|41092.8|41150.3|41110.3|41127.8|41087.8|0
1746615600000|2025-05-07 11:00:00|41135.3|41095.3|41147.8|41107.8|41155.8|41115.8|41124.3|41084.3|0
1746615900000|2025-05-07 11:05:00|41149.3|41109.3|41150.8|41110.8|41153.8|41113.8|41142.8|41102.8|0
1746616200000|2025-05-07 11:10:00|41150.3|41110.3|41155.3|41115.3|41162.3|41122.3|41150.3|41110.3|0
1746616500000|2025-05-07 11:15:00|41155.8|41115.8|41156.3|41116.3|41157.3|41117.3|41152.3|41112.3|0
1746616800000|2025-05-07 11:20:00|41156.8|41116.8|41145.8|41105.8|41162.3|41122.3|41145.8|41105.8|0
1746617100000|2025-05-07 11:25:00|41146.8|41106.8|41135.3|41095.3|41146.8|41106.8|41131.8|41091.8|0
1746617400000|2025-05-07 11:30:00|41135.8|41095.8|41133.8|41093.8|41138.3|41098.3|41131.3|41091.3|0
1746617700000|2025-05-07 11:35:00|41132.8|41092.8|41125.8|41085.8|41137.8|41097.8|41121.3|41081.3|0
1746618000000|2025-05-07 11:40:00|41124.8|41084.8|41085.8|41045.8|41126.3|41086.3|41077.8|41037.8|0
1746618300000|2025-05-07 11:45:00|41085.3|41045.3|41111.3|41071.3|41114.3|41074.3|41084.8|41044.8|0
1746618600000|2025-05-07 11:50:00|41109.3|41069.3|41105.8|41065.8|41120.3|41080.3|41102.8|41062.8|0
1746618900000|2025-05-07 11:55:00|41104.8|41064.8|41115.8|41075.8|41116.3|41076.3|41100.8|41060.8|0
1746619200000|2025-05-07 12:00:00|41114.8|41074.8|41108.8|41068.8|41121.8|41081.8|41108.8|41068.8|0
1746619500000|2025-05-07 12:05:00|41111.8|41071.8|41055.3|41015.3|41113.8|41073.8|41052.3|41012.3|0
1746619800000|2025-05-07 12:10:00|41055.8|41015.8|41024.3|40984.3|41055.8|41015.8|41020.8|40980.8|0
1746620100000|2025-05-07 12:15:00|41022.8|40982.8|41044.8|41004.8|41048.3|41008.3|41020.8|40980.8|0
1746620400000|2025-05-07 12:20:00|41045.3|41005.3|41049.3|41009.3|41064.3|41024.3|41044.3|41004.3|0
1746620700000|2025-05-07 12:25:00|41048.3|41008.3|41035.3|40995.3|41051.8|41011.8|41023.8|40983.8|0
1746621000000|2025-05-07 12:30:00|41036.3|40996.3|41032.8|40992.8|41061.3|41021.3|41028.3|40988.3|0
1746621300000|2025-05-07 12:35:00|41033.3|40993.3|41037.8|40997.8|41045.3|41005.3|41026.8|40986.8|0
1746621600000|2025-05-07 12:40:00|41038.3|40998.3|41052.8|41012.8|41059.8|41019.8|41038.3|40998.3|0
1746621900000|2025-05-07 12:45:00|41053.8|41013.8|41042.8|41002.8|41059.8|41019.8|41036.3|40996.3|0
1746622200000|2025-05-07 12:50:00|41042.3|41002.3|41062.3|41022.3|41073.8|41033.8|41042.3|41002.3|0
1746622500000|2025-05-07 12:55:00|41061.3|41021.3|41035.8|40995.8|41062.3|41022.3|41032.8|40992.8|0
1746622800000|2025-05-07 13:00:00|41036.8|40996.8|41012.3|40972.3|41037.8|40997.8|41004.3|40964.3|0
1746623100000|2025-05-07 13:05:00|41012.8|40972.8|40979.8|40939.8|41019.3|40979.3|40974.8|40934.8|0
1746623400000|2025-05-07 13:10:00|40978.8|40938.8|40975.3|40935.3|40987.3|40947.3|40971.8|40931.8|0
1746623700000|2025-05-07 13:15:00|40976.8|40936.8|40982.3|40942.3|40999.8|40959.8|40966.3|40926.3|0
1746624000000|2025-05-07 13:20:00|40980.8|40940.8|41001.8|40961.8|41013.3|40973.3|40969.8|40929.8|0
1746624300000|2025-05-07 13:25:00|41001.3|40961.3|41003.3|40963.3|41010.8|40970.8|40985.3|40945.3|0
1746624600000|2025-05-07 13:30:00|41002.8|40962.8|41021.8|40981.8|41072.8|41032.8|40982.8|40942.8|0
1746624900000|2025-05-07 13:35:00|41013.3|40973.3|41024.8|40984.8|41035.8|40995.8|40977.8|40937.8|0
1746625200000|2025-05-07 13:40:00|41025.8|40985.8|41093.3|41053.3|41104.3|41064.3|41025.8|40985.8|0
1746625500000|2025-05-07 13:45:00|41092.8|41052.8|41008.8|40968.8|41097.3|41057.3|40990.8|40950.8|0
1746625800000|2025-05-07 13:50:00|41002.6|40962.6|41034.6|40994.6|41063.1|41023.1|40999.6|40959.6|0
1746626100000|2025-05-07 13:55:00|41035.1|40995.1|41092.1|41052.1|41103.1|41063.1|41033.6|40993.6|0
1746626400000|2025-05-07 14:00:00|41093.7|41053.7|41083.7|41043.7|41096.7|41056.7|41069.2|41029.2|0
1746626700000|2025-05-07 14:05:00|41084.2|41044.2|41079.7|41039.7|41100.2|41060.2|41069.2|41029.2|0
1746627000000|2025-05-07 14:10:00|41080|41040|41054.5|41014.5|41087.5|41047.5|41036.5|40996.5|0
1746627300000|2025-05-07 14:15:00|41057|41017|41072|41032|41078|41038|41030|40990|0
1746627600000|2025-05-07 14:20:00|41073.3|41033.3|41071.8|41031.8|41080.8|41040.8|41036.3|40996.3|0
1746627900000|2025-05-07 14:25:00|41074.3|41034.3|41081.8|41041.8|41095.3|41055.3|41047.8|41007.8|0
1746628200000|2025-05-07 14:30:00|41084.6|41044.6|41059.6|41019.6|41095.6|41055.6|41055.1|41015.1|0
1746628500000|2025-05-07 14:35:00|41062.1|41022.1|41070.1|41030.1|41076.6|41036.6|41052.1|41012.1|0
1746628800000|2025-05-07 14:40:00|41069.9|41029.9|41077.4|41037.4|41084.4|41044.4|41059.9|41019.9|0
1746629100000|2025-05-07 14:45:00|41076.9|41036.9|41048.4|41008.4|41089.9|41049.9|41042.4|41002.4|0
1746629400000|2025-05-07 14:50:00|41048.2|41008.2|40969.7|40929.7|41052.7|41012.7|40957.7|40917.7|0
1746629700000|2025-05-07 14:55:00|40966.2|40926.2|41003.2|40963.2|41013.2|40973.2|40954.7|40914.7|0
1746630000000|2025-05-07 15:00:00|41002.1|40962.1|40994.6|40954.6|41005.6|40965.6|40964.6|40924.6|0
1746630300000|2025-05-07 15:05:00|40996.6|40956.6|41036.6|40996.6|41040.1|41000.1|40989.6|40949.6|0
1746630600000|2025-05-07 15:10:00|41035.8|40995.8|40985.8|40945.8|41048.8|41008.8|40978.3|40938.3|0
1746630900000|2025-05-07 15:15:00|40986.3|40946.3|41012.3|40972.3|41015.8|40975.8|40979.8|40939.8|0
1746631200000|2025-05-07 15:20:00|41010|40970|41044|41004|41055.5|41015.5|40996|40956|0
1746631500000|2025-05-07 15:25:00|41043.5|41003.5|41052|41012|41062|41022|41030.5|40990.5|0
1746631800000|2025-05-07 15:30:00|41047.3|41007.3|41046.3|41006.3|41070.3|41030.3|41037.3|40997.3|0
1746632100000|2025-05-07 15:35:00|41048.3|41008.3|41065.8|41025.8|41074.3|41034.3|41030.3|40990.3|0
1746632400000|2025-05-07 15:40:00|41065.5|41025.5|41094.5|41054.5|41111.5|41071.5|41065.5|41025.5|0
1746632700000|2025-05-07 15:45:00|41097|41057|41033|40993|41104.5|41064.5|41028|40988|0
1746633000000|2025-05-07 15:50:00|41034.8|40994.8|41071.8|41031.8|41081.8|41041.8|41017.3|40977.3|0
1746633300000|2025-05-07 15:55:00|41072.3|41032.3|41108.8|41068.8|41110.3|41070.3|41064.8|41024.8|0
1746633600000|2025-05-07 16:00:00|41104.4|41064.4|41103.4|41063.4|41119.9|41079.9|41092.4|41052.4|0
1746633900000|2025-05-07 16:05:00|41103.9|41063.9|41108.4|41068.4|41122.4|41082.4|41077.9|41037.9|0
1746634200000|2025-05-07 16:10:00|41110.5|41070.5|41123|41083|41124|41084|41104.5|41064.5|0
1746634500000|2025-05-07 16:15:00|41122|41082|41150|41110|41150.5|41110.5|41105.5|41065.5|0
1746634800000|2025-05-07 16:20:00|41150.9|41110.9|41088.9|41048.9|41152.4|41112.4|41083.9|41043.9|0
1746635100000|2025-05-07 16:25:00|41088.4|41048.4|41065.9|41025.9|41104.9|41064.9|41058.9|41018.9|0
1746635400000|2025-05-07 16:30:00|41072.7|41032.7|41101.2|41061.2|41103.2|41063.2|41068.2|41028.2|0
1746635700000|2025-05-07 16:35:00|41103.2|41063.2|41118.2|41078.2|41122.7|41082.7|41091.7|41051.7|0
1746636000000|2025-05-07 16:40:00|41119.2|41079.2|41158.7|41118.7|41160.7|41120.7|41119.2|41079.2|0
1746636300000|2025-05-07 16:45:00|41158.2|41118.2|41144.7|41104.7|41161.7|41121.7|41133.7|41093.7|0
1746636600000|2025-05-07 16:50:00|41144.5|41104.5|41191|41151|41194|41154|41138|41098|0
1746636900000|2025-05-07 16:55:00|41190.5|41150.5|41225|41185|41231|41191|41190.5|41150.5|0
1746637200000|2025-05-07 17:00:00|41221.4|41181.4|41226.4|41186.4|41239.9|41199.9|41210.9|41170.9|0
1746637500000|2025-05-07 17:05:00|41228.9|41188.9|41229.9|41189.9|41234.4|41194.4|41222.4|41182.4|0
1746637800000|2025-05-07 17:10:00|41231|41191|41247.5|41207.5|41258|41218|41224|41184|0
1746638100000|2025-05-07 17:15:00|41248|41208|41228.5|41188.5|41254.5|41214.5|41226.5|41186.5|0
1746638400000|2025-05-07 17:20:00|41226.1|41186.1|41241.1|41201.1|41248.1|41208.1|41194.1|41154.1|0
1746638700000|2025-05-07 17:25:00|41242.1|41202.1|41212.1|41172.1|41244.1|41204.1|41208.1|41168.1|0
1746639000000|2025-05-07 17:30:00|41213.8|41173.8|41178.8|41138.8|41221.3|41181.3|41174.3|41134.3|0
1746639300000|2025-05-07 17:35:00|41177.3|41137.3|41147.8|41107.8|41177.3|41137.3|41131.8|41091.8|0
1746639600000|2025-05-07 17:40:00|41145.8|41105.8|41127.8|41087.8|41159.3|41119.3|41127.8|41087.8|0
1746639900000|2025-05-07 17:45:00|41126.8|41086.8|41149.3|41109.3|41156.8|41116.8|41123.8|41083.8|0
1746640200000|2025-05-07 17:50:00|41151.3|41111.3|41049.3|41009.3|41156.3|41116.3|41020.8|40980.8|0
1746640500000|2025-05-07 17:55:00|41035.8|40995.8|41056.3|41016.3|41077.3|41037.3|41013.3|40973.3|0
1746640800000|2025-05-07 18:00:00|41057.9|41017.9|41084.4|41044.4|41133.9|41093.9|41011.4|40971.4|0
1746641100000|2025-05-07 18:05:00|41082.4|41042.4|40879.4|40839.4|41082.4|41042.4|40839.9|40799.9|0
1746641400000|2025-05-07 18:10:00|40876.9|40836.9|40877.4|40837.4|40935.9|40895.9|40854.9|40814.9|0
1746641700000|2025-05-07 18:15:00|40867.4|40827.4|40913.4|40873.4|40913.9|40873.9|40843.4|40803.4|0
1746642000000|2025-05-07 18:20:00|40913.9|40873.9|40933.4|40893.4|40969.4|40929.4|40908.9|40868.9|0
1746642300000|2025-05-07 18:25:00|40934.4|40894.4|40979.9|40939.9|41007.4|40967.4|40934.4|40894.4|0
1746642600000|2025-05-07 18:30:00|40976.2|40936.2|41076.2|41036.2|41091.7|41051.7|40951.7|40911.7|0
1746642900000|2025-05-07 18:35:00|41080.2|41040.2|41131.7|41091.7|41154.7|41114.7|41043.2|41003.2|0
1746643200000|2025-05-07 18:40:00|41127.2|41087.2|41099.2|41059.2|41146.7|41106.7|41091.7|41051.7|0
1746643500000|2025-05-07 18:45:00|41102.2|41062.2|40988.2|40948.2|41124.7|41084.7|40944.2|40904.2|0
1746643800000|2025-05-07 18:50:00|41001.8|40961.8|41015.8|40975.8|41033.3|40993.3|40952.3|40912.3|0
1746644100000|2025-05-07 18:55:00|41021.8|40981.8|41200.3|41160.3|41222.3|41182.3|41021.8|40981.8|0
1746644400000|2025-05-07 19:00:00|41202.3|41162.3|41162.8|41122.8|41202.3|41162.3|41133.3|41093.3|0
1746644700000|2025-05-07 19:05:00|41162.3|41122.3|41178.8|41138.8|41196.8|41156.8|41123.8|41083.8|0
1746645000000|2025-05-07 19:10:00|41177.8|41137.8|41135.8|41095.8|41180.8|41140.8|41084.8|41044.8|0
1746645300000|2025-05-07 19:15:00|41138.3|41098.3|41165.8|41125.8|41165.8|41125.8|41082.3|41042.3|0
1746645600000|2025-05-07 19:20:00|41158.6|41118.6|41093.6|41053.6|41165.1|41125.1|41087.6|41047.6|0
1746645900000|2025-05-07 19:25:00|41092.6|41052.6|40965.6|40925.6|41092.6|41052.6|40962.6|40922.6|0
1746646200000|2025-05-07 19:30:00|40970.4|40930.4|40960.4|40920.4|41017.9|40977.9|40953.9|40913.9|0
1746646500000|2025-05-07 19:35:00|40961.9|40921.9|41026.9|40986.9|41055.4|41015.4|40952.9|40912.9|0
1746646800000|2025-05-07 19:40:00|41023.7|40983.7|41176.7|41136.7|41301.7|41261.7|41010.2|40970.2|0
1746647100000|2025-05-07 19:45:00|41186.2|41146.2|41121.7|41081.7|41232.7|41192.7|41103.2|41063.2|0
1746647400000|2025-05-07 19:50:00|41081.2|41041.2|41116.7|41076.7|41154.2|41114.2|41030.2|40990.2|0
1746647700000|2025-05-07 19:55:00|41123.2|41083.2|41122.2|41082.2|41167.7|41127.7|41075.2|41035.2|0
1746648000000|2025-05-07 20:00:00|41120.2|41080.2|41145.2|41105.2|41184.2|41144.2|41120.2|41080.2|0
1746648300000|2025-05-07 20:05:00|41143.2|41103.2|41124.2|41084.2|41155.2|41115.2|41114.2|41074.2|0
1746648600000|2025-05-07 20:10:00|41123.2|41083.2|41139.2|41099.2|41146.2|41106.2|41117.2|41077.2|0
1746648900000|2025-05-07 20:15:00|41138.2|41098.2|41138.2|41098.2|41154.2|41114.2|41131.2|41091.2|0
1746649200000|2025-05-07 20:20:00|41136.2|41096.2|41119.2|41079.2|41136.2|41096.2|41105.2|41065.2|0
1746649500000|2025-05-07 20:25:00|41117.2|41077.2|41109.2|41069.2|41125.2|41085.2|41102.2|41062.2|0
1746649800000|2025-05-07 20:30:00|41108.2|41068.2|41101.2|41061.2|41108.2|41068.2|41093.2|41053.2|0
1746650100000|2025-05-07 20:35:00|41100.2|41060.2|41093.2|41053.2|41104.2|41064.2|41084.2|41044.2|0
1746650400000|2025-05-07 20:40:00|41094.2|41054.2|41088.2|41048.2|41101.2|41061.2|41079.2|41039.2|0
1746650700000|2025-05-07 20:45:00|41089.2|41049.2|41106.2|41066.2|41106.2|41066.2|41078.2|41038.2|0
1746651000000|2025-05-07 20:50:00|41101.2|41061.2|41108.2|41068.2|41110.2|41070.2|41096.2|41056.2|0
1746651300000|2025-05-07 20:55:00|41105.2|41065.2|41103.9|41063.9|41117.2|41077.2|41102.2|41062.2|0
1746651600000|2025-05-07 21:00:00|41105.6|41065.6|41110.2|41070.2|41113.4|41073.4|41105.6|41065.6|0
1746651900000|2025-05-07 21:05:00|41110.9|41070.9|41112.1|41072.1|41112.5|41072.5|41110|41070|0
1746652200000|2025-05-07 21:10:00|41111.4|41071.4|41116.2|41076.2|41116.8|41076.8|41111.4|41071.4|0
1746652500000|2025-05-07 21:15:00|41117.7|41077.7|41116.7|41076.7|41117.8|41077.8|41115.8|41075.8|0
1746652800000|2025-05-07 21:20:00|41115.8|41075.8|41114.3|41074.3|41117|41077|41111.4|41071.4|0
1746653100000|2025-05-07 21:25:00|41113.4|41073.4|41111.7|41071.7|41115.2|41075.2|41111.7|41071.7|0
1746653400000|2025-05-07 21:30:00|41111.8|41071.8|41106.5|41066.5|41112.7|41072.7|41106.5|41066.5|0
1746653700000|2025-05-07 21:35:00|41106.6|41066.6|41103.7|41063.7|41109.7|41069.7|41103.6|41063.6|0
1746654000000|2025-05-07 21:40:00|41104.2|41064.2|41102.4|41062.4|41109.3|41069.3|41102.1|41062.1|0
1746654300000|2025-05-07 21:45:00|41102.5|41062.5|41111.9|41071.9|41113.8|41073.8|41102.5|41062.5|0
1746654600000|2025-05-07 21:50:00|41111.7|41071.7|41111.5|41071.5|41115.8|41075.8|41111.4|41071.4|0
1746654900000|2025-05-07 21:55:00|41111.4|41071.4|41104.9|41064.9|41112.5|41072.5|41104.2|41064.2|0
1746655200000|2025-05-07 22:00:00|41093.8|41053.8|41051.8|41011.8|41093.8|41053.8|41046.8|41006.8|0
1746655500000|2025-05-07 22:05:00|41052.3|41012.3|41076.3|41036.3|41088.3|41048.3|41051.3|41011.3|0
1746655800000|2025-05-07 22:10:00|41075.8|41035.8|41076.3|41036.3|41087.3|41047.3|41070.8|41030.8|0
1746656100000|2025-05-07 22:15:00|41075.8|41035.8|41063.8|41023.8|41075.8|41035.8|41051.8|41011.8|0
1746656400000|2025-05-07 22:20:00|41064.3|41024.3|41079.3|41039.3|41081.3|41041.3|41050.3|41010.3|0
1746656700000|2025-05-07 22:25:00|41079.8|41039.8|41094.8|41054.8|41095.3|41055.3|41079.8|41039.8|0
1746657000000|2025-05-07 22:30:00|41095.3|41055.3|41101.3|41061.3|41104.8|41064.8|41095.3|41055.3|0
1746657300000|2025-05-07 22:35:00|41100.3|41060.3|41098.8|41058.8|41102.8|41062.8|41097.8|41057.8|0
1746657600000|2025-05-07 22:40:00|41101.3|41061.3|41099.8|41059.8|41105.3|41065.3|41097.8|41057.8|0
1746657900000|2025-05-07 22:45:00|41100.3|41060.3|41094.8|41054.8|41109.8|41069.8|41094.8|41054.8|0
1746658200000|2025-05-07 22:50:00|41095.3|41055.3|41103.3|41063.3|41104.8|41064.8|41093.8|41053.8|0
1746658500000|2025-05-07 22:55:00|41101.3|41061.3|41099.8|41059.8|41108.8|41068.8|41096.8|41056.8|0
1746658800000|2025-05-07 23:00:00|41100.3|41060.3|41116.3|41076.3|41116.3|41076.3|41095.8|41055.8|0
1746659100000|2025-05-07 23:05:00|41115.8|41075.8|41107.3|41067.3|41122.3|41082.3|41092.8|41052.8|0
1746659400000|2025-05-07 23:10:00|41107.8|41067.8|41113.3|41073.3|41115.8|41075.8|41105.8|41065.8|0
1746659700000|2025-05-07 23:15:00|41112.8|41072.8|41113.3|41073.3|41115.3|41075.3|41110.3|41070.3|0
1746660000000|2025-05-07 23:20:00|41113.8|41073.8|41111.3|41071.3|41115.3|41075.3|41106.3|41066.3|0
1746660300000|2025-05-07 23:25:00|41112.3|41072.3|41123.8|41083.8|41124.3|41084.3|41111.8|41071.8|0
1746660600000|2025-05-07 23:30:00|41126.3|41086.3|41114.8|41074.8|41131.8|41091.8|41114.8|41074.8|0
1746660900000|2025-05-07 23:35:00|41115.3|41075.3|41120.8|41080.8|41121.8|41081.8|41112.8|41072.8|0
1746661200000|2025-05-07 23:40:00|41120.3|41080.3|41090.8|41050.8|41120.3|41080.3|41087.8|41047.8|0
1746661500000|2025-05-07 23:45:00|41090.3|41050.3|41097.8|41057.8|41100.3|41060.3|41084.8|41044.8|0
1746661800000|2025-05-07 23:50:00|41097.3|41057.3|41096.8|41056.8|41103.3|41063.3|41092.8|41052.8|0
1746662100000|2025-05-07 23:55:00|41096.3|41056.3|41093.8|41053.8|41101.3|41061.3|41092.8|41052.8|0
1746662400000|2025-05-08 00:00:00|41094.8|41054.8|41121.3|41081.3|41123.8|41083.8|41094.8|41054.8|0
1746662700000|2025-05-08 00:05:00|41121.8|41081.8|41130.8|41090.8|41131.8|41091.8|41108.3|41068.3|0
1746663000000|2025-05-08 00:10:00|41128.3|41088.3|41103.8|41063.8|41128.3|41088.3|41102.3|41062.3|0
1746663300000|2025-05-08 00:15:00|41104.3|41064.3|41094.8|41054.8|41104.8|41064.8|41086.3|41046.3|0
1746663600000|2025-05-08 00:20:00|41095.8|41055.8|41110.8|41070.8|41111.3|41071.3|41078.3|41038.3|0
1746663900000|2025-05-08 00:25:00|41110.3|41070.3|41124.3|41084.3|41124.3|41084.3|41106.8|41066.8|0
1746664200000|2025-05-08 00:30:00|41123.8|41083.8|41123.3|41083.3|41128.8|41088.8|41113.8|41073.8|0
1746664500000|2025-05-08 00:35:00|41122.8|41082.8|41093.8|41053.8|41123.3|41083.3|41090.3|41050.3|0
1746664800000|2025-05-08 00:40:00|41095.3|41055.3|41066.8|41026.8|41096.8|41056.8|41064.8|41024.8|0
1746665100000|2025-05-08 00:45:00|41067.3|41027.3|41078.8|41038.8|41079.8|41039.8|41062.3|41022.3|0
1746665400000|2025-05-08 00:50:00|41077.8|41037.8|41072.8|41032.8|41081.8|41041.8|41069.8|41029.8|0
1746665700000|2025-05-08 00:55:00|41072.3|41032.3|41201.3|41161.3|41234.3|41194.3|41070.8|41030.8|0
1746666000000|2025-05-08 01:00:00|41203.8|41163.8|41208.8|41168.8|41228.8|41188.8|41181.8|41141.8|0
1746666300000|2025-05-08 01:05:00|41209.8|41169.8|41268.3|41228.3|41279.8|41239.8|41181.3|41141.3|0
1746666600000|2025-05-08 01:10:00|41267.8|41227.8|41256.3|41216.3|41287.8|41247.8|41243.8|41203.8|0
1746666900000|2025-05-08 01:15:00|41255.8|41215.8|41261.8|41221.8|41271.8|41231.8|41248.3|41208.3|0
1746667200000|2025-05-08 01:20:00|41260.3|41220.3|41271.3|41231.3|41296.8|41256.8|41260.3|41220.3|0
1746667500000|2025-05-08 01:25:00|41269.3|41229.3|41258.8|41218.8|41277.8|41237.8|41242.3|41202.3|0
1746667800000|2025-05-08 01:30:00|41261.3|41221.3|41257.8|41217.8|41265.8|41225.8|41239.3|41199.3|0
1746668100000|2025-05-08 01:35:00|41259.8|41219.8|41242.8|41202.8|41259.8|41219.8|41240.8|41200.8|0
1746668400000|2025-05-08 01:40:00|41242.3|41202.3|41228.3|41188.3|41243.8|41203.8|41217.8|41177.8|0
1746668700000|2025-05-08 01:45:00|41225.8|41185.8|41225.8|41185.8|41235.3|41195.3|41223.3|41183.3|0
1746669000000|2025-05-08 01:50:00|41226.3|41186.3|41220.8|41180.8|41234.3|41194.3|41212.3|41172.3|0
1746669300000|2025-05-08 01:55:00|41220.3|41180.3|41209.8|41169.8|41226.8|41186.8|41198.3|41158.3|0
1746669600000|2025-05-08 02:00:00|41210.3|41170.3|41226.8|41186.8|41229.8|41189.8|41210.3|41170.3|0
1746669900000|2025-05-08 02:05:00|41225.3|41185.3|41227.3|41187.3|41238.8|41198.8|41221.3|41181.3|0
1746670200000|2025-05-08 02:10:00|41226.3|41186.3|41228.3|41188.3|41231.3|41191.3|41222.8|41182.8|0
1746670500000|2025-05-08 02:15:00|41227.8|41187.8|41243.8|41203.8|41244.8|41204.8|41227.8|41187.8|0
1746670800000|2025-05-08 02:20:00|41244.3|41204.3|41244.8|41204.8|41251.8|41211.8|41239.3|41199.3|0
1746671100000|2025-05-08 02:25:00|41245.3|41205.3|41250.3|41210.3|41251.3|41211.3|41237.3|41197.3|0
1746671400000|2025-05-08 02:30:00|41249.8|41209.8|41257.3|41217.3|41269.8|41229.8|41248.8|41208.8|0
1746671700000|2025-05-08 02:35:00|41256.8|41216.8|41271.3|41231.3|41273.3|41233.3|41251.8|41211.8|0
1746672000000|2025-05-08 02:40:00|41270.8|41230.8|41271.3|41231.3|41286.3|41246.3|41265.8|41225.8|0
1746672300000|2025-05-08 02:45:00|41270.8|41230.8|41278.8|41238.8|41282.3|41242.3|41269.8|41229.8|0
1746672600000|2025-05-08 02:50:00|41279.3|41239.3|41279.8|41239.8|41281.8|41241.8|41266.8|41226.8|0
1746672900000|2025-05-08 02:55:00|41278.8|41238.8|41275.8|41235.8|41283.3|41243.3|41275.3|41235.3|0
1746673200000|2025-05-08 03:00:00|41277.8|41237.8|41292.8|41252.8|41296.3|41256.3|41269.3|41229.3|0
1746673500000|2025-05-08 03:05:00|41293.3|41253.3|41297.3|41257.3|41300.8|41260.8|41288.8|41248.8|0
1746673800000|2025-05-08 03:10:00|41296.8|41256.8|41309.3|41269.3|41319.8|41279.8|41295.8|41255.8|0
1746674100000|2025-05-08 03:15:00|41308.3|41268.3|41322.3|41282.3|41324.8|41284.8|41303.8|41263.8|0
1746674400000|2025-05-08 03:20:00|41322.8|41282.8|41349.8|41309.8|41364.3|41324.3|41322.8|41282.8|0
1746674700000|2025-05-08 03:25:00|41351.8|41311.8|41349.8|41309.8|41352.3|41312.3|41344.3|41304.3|0
1746675000000|2025-05-08 03:30:00|41350.3|41310.3|41348.3|41308.3|41355.3|41315.3|41338.3|41298.3|0
1746675300000|2025-05-08 03:35:00|41347.8|41307.8|41347.8|41307.8|41361.3|41321.3|41345.8|41305.8|0
1746675600000|2025-05-08 03:40:00|41347.3|41307.3|41353.3|41313.3|41353.3|41313.3|41334.3|41294.3|0
1746675900000|2025-05-08 03:45:00|41352.8|41312.8|41368.8|41328.8|41371.8|41331.8|41352.8|41312.8|0
1746676200000|2025-05-08 03:50:00|41369.3|41329.3|41386.3|41346.3|41386.8|41346.8|41368.3|41328.3|0
1746676500000|2025-05-08 03:55:00|41385.8|41345.8|41377.8|41337.8|41386.8|41346.8|41376.8|41336.8|0
1746676800000|2025-05-08 04:00:00|41378.3|41338.3|41368.8|41328.8|41378.3|41338.3|41362.8|41322.8|0
1746677100000|2025-05-08 04:05:00|41369.3|41329.3|41385.8|41345.8|41385.8|41345.8|41366.8|41326.8|0
1746677400000|2025-05-08 04:10:00|41384.3|41344.3|41384.3|41344.3|41391.3|41351.3|41382.8|41342.8|0
1746677700000|2025-05-08 04:15:00|41383.8|41343.8|41387.3|41347.3|41388.8|41348.8|41383.3|41343.3|0
1746678000000|2025-05-08 04:20:00|41387.8|41347.8|41370.3|41330.3|41387.8|41347.8|41367.3|41327.3|0
1746678300000|2025-05-08 04:25:00|41370.8|41330.8|41364.3|41324.3|41371.3|41331.3|41357.3|41317.3|0
1746678600000|2025-05-08 04:30:00|41364.8|41324.8|41369.8|41329.8|41372.8|41332.8|41362.3|41322.3|0
1746678900000|2025-05-08 04:35:00|41370.3|41330.3|41378.8|41338.8|41379.8|41339.8|41370.3|41330.3|0
1746679200000|2025-05-08 04:40:00|41379.3|41339.3|41394.8|41354.8|41395.3|41355.3|41377.8|41337.8|0
1746679500000|2025-05-08 04:45:00|41395.3|41355.3|41387.3|41347.3|41398.3|41358.3|41387.3|41347.3|0
1746679800000|2025-05-08 04:50:00|41385.3|41345.3|41388.3|41348.3|41392.8|41352.8|41382.3|41342.3|0
1746680100000|2025-05-08 04:55:00|41388.8|41348.8|41384.3|41344.3|41394.3|41354.3|41382.8|41342.8|0
1746680400000|2025-05-08 05:00:00|41383.8|41343.8|41379.3|41339.3|41388.3|41348.3|41374.3|41334.3|0
1746680700000|2025-05-08 05:05:00|41379.8|41339.8|41384.3|41344.3|41387.8|41347.8|41378.3|41338.3|0
1746681000000|2025-05-08 05:10:00|41383.8|41343.8|41381.3|41341.3|41386.3|41346.3|41372.3|41332.3|0
1746681300000|2025-05-08 05:15:00|41381.8|41341.8|41380.8|41340.8|41386.8|41346.8|41373.8|41333.8|0
1746681600000|2025-05-08 05:20:00|41381.3|41341.3|41380.8|41340.8|41385.8|41345.8|41374.8|41334.8|0
1746681900000|2025-05-08 05:25:00|41379.3|41339.3|41388.8|41348.8|41394.8|41354.8|41371.8|41331.8|0
1746682200000|2025-05-08 05:30:00|41388.3|41348.3|41365.3|41325.3|41392.3|41352.3|41358.8|41318.8|0
1746682500000|2025-05-08 05:35:00|41364.8|41324.8|41368.8|41328.8|41371.8|41331.8|41364.3|41324.3|0
1746682800000|2025-05-08 05:40:00|41369.3|41329.3|41364.8|41324.8|41372.8|41332.8|41363.3|41323.3|0
1746683100000|2025-05-08 05:45:00|41364.3|41324.3|41370.3|41330.3|41371.8|41331.8|41358.8|41318.8|0
1746683400000|2025-05-08 05:50:00|41370.8|41330.8|41359.8|41319.8|41374.8|41334.8|41359.8|41319.8|0
1746683700000|2025-05-08 05:55:00|41360.3|41320.3|41355.8|41315.8|41364.3|41324.3|41349.8|41309.8|0
1746684000000|2025-05-08 06:00:00|41354.3|41314.3|41327.8|41287.8|41354.3|41314.3|41325.8|41285.8|0
1746684300000|2025-05-08 06:05:00|41327.3|41287.3|41322.3|41282.3|41338.8|41298.8|41321.8|41281.8|0
1746684600000|2025-05-08 06:10:00|41321.8|41281.8|41321.8|41281.8|41332.8|41292.8|41316.3|41276.3|0
1746684900000|2025-05-08 06:15:00|41321.3|41281.3|41309.8|41269.8|41324.8|41284.8|41308.8|41268.8|0
1746685200000|2025-05-08 06:20:00|41309.3|41269.3|41311.3|41271.3|41322.8|41282.8|41306.3|41266.3|0
1746685500000|2025-05-08 06:25:00|41310.8|41270.8|41317.3|41277.3|41320.8|41280.8|41310.8|41270.8|0
1746685800000|2025-05-08 06:30:00|41317.8|41277.8|41302.8|41262.8|41318.8|41278.8|41302.3|41262.3|0
1746686100000|2025-05-08 06:35:00|41299.8|41259.8|41302.8|41262.8|41305.8|41265.8|41292.8|41252.8|0
1746686400000|2025-05-08 06:40:00|41303.3|41263.3|41330.8|41290.8|41332.8|41292.8|41301.8|41261.8|0
1746686700000|2025-05-08 06:45:00|41329.8|41289.8|41333.3|41293.3|41338.3|41298.3|41329.8|41289.8|0
1746687000000|2025-05-08 06:50:00|41333.8|41293.8|41334.3|41294.3|41337.8|41297.8|41331.8|41291.8|0
1746687300000|2025-05-08 06:55:00|41333.8|41293.8|41312.8|41272.8|41334.3|41294.3|41311.3|41271.3|0
1746687600000|2025-05-08 07:00:00|41319.8|41279.8|41330.8|41290.8|41331.8|41291.8|41301.3|41261.3|0
1746687900000|2025-05-08 07:05:00|41331.8|41291.8|41347.8|41307.8|41355.8|41315.8|41331.8|41291.8|0
1746688200000|2025-05-08 07:10:00|41346.8|41306.8|41355.8|41315.8|41363.3|41323.3|41344.3|41304.3|0
1746688500000|2025-05-08 07:15:00|41354.8|41314.8|41355.8|41315.8|41357.8|41317.8|41343.8|41303.8|0
1746688800000|2025-05-08 07:20:00|41356.3|41316.3|41363.3|41323.3|41368.3|41328.3|41354.3|41314.3|0
1746689100000|2025-05-08 07:25:00|41362.8|41322.8|41375.8|41335.8|41378.8|41338.8|41357.8|41317.8|0
1746689400000|2025-05-08 07:30:00|41376.3|41336.3|41368.3|41328.3|41389.8|41349.8|41359.3|41319.3|0
1746689700000|2025-05-08 07:35:00|41368.8|41328.8|41376.3|41336.3|41377.8|41337.8|41359.8|41319.8|0
1746690000000|2025-05-08 07:40:00|41377.8|41337.8|41376.3|41336.3|41400.3|41360.3|41370.8|41330.8|0
1746690300000|2025-05-08 07:45:00|41378.8|41338.8|41349.3|41309.3|41379.3|41339.3|41343.8|41303.8|0
1746690600000|2025-05-08 07:50:00|41348.8|41308.8|41338.8|41298.8|41350.3|41310.3|41329.8|41289.8|0
1746690900000|2025-05-08 07:55:00|41338.3|41298.3|41334.8|41294.8|41342.3|41302.3|41331.3|41291.3|0
1746691200000|2025-05-08 08:00:00|41332.8|41292.8|41346.8|41306.8|41346.8|41306.8|41330.8|41290.8|0
1746691500000|2025-05-08 08:05:00|41346.3|41306.3|41342.8|41302.8|41347.3|41307.3|41333.3|41293.3|0
1746691800000|2025-05-08 08:10:00|41343.3|41303.3|41359.8|41319.8|41360.3|41320.3|41332.3|41292.3|0
1746692100000|2025-05-08 08:15:00|41359.3|41319.3|41381.8|41341.8|41382.8|41342.8|41355.8|41315.8|0
1746692400000|2025-05-08 08:20:00|41382.3|41342.3|41387.3|41347.3|41394.8|41354.8|41380.8|41340.8|0
1746692700000|2025-05-08 08:25:00|41386.8|41346.8|41395.8|41355.8|41396.3|41356.3|41386.8|41346.8|0
1746693000000|2025-05-08 08:30:00|41396.3|41356.3|41408.3|41368.3|41408.8|41368.8|41396.3|41356.3|0
1746693300000|2025-05-08 08:35:00|41407.8|41367.8|41404.3|41364.3|41409.3|41369.3|41403.3|41363.3|0
1746693600000|2025-05-08 08:40:00|41404.8|41364.8|41414.8|41374.8|41416.3|41376.3|41404.8|41364.8|0
1746693900000|2025-05-08 08:45:00|41415.3|41375.3|41426.8|41386.8|41427.3|41387.3|41410.8|41370.8|0
1746694200000|2025-05-08 08:50:00|41427.3|41387.3|41434.8|41394.8|41440.3|41400.3|41426.3|41386.3|0
1746694500000|2025-05-08 08:55:00|41434.3|41394.3|41441.3|41401.3|41442.3|41402.3|41429.8|41389.8|0
1746694800000|2025-05-08 09:00:00|41440.3|41400.3|41445.3|41405.3|41448.3|41408.3|41439.8|41399.8|0
1746695100000|2025-05-08 09:05:00|41444.8|41404.8|41437.3|41397.3|41444.8|41404.8|41434.8|41394.8|0
1746695400000|2025-05-08 09:10:00|41436.8|41396.8|41438.8|41398.8|41443.3|41403.3|41434.3|41394.3|0
1746695700000|2025-05-08 09:15:00|41439.3|41399.3|41442.3|41402.3|41442.8|41402.8|41434.8|41394.8|0
1746696000000|2025-05-08 09:20:00|41443.8|41403.8|41450.3|41410.3|41452.8|41412.8|41442.8|41402.8|0
1746696300000|2025-05-08 09:25:00|41449.8|41409.8|41459.8|41419.8|41470.8|41430.8|41449.8|41409.8|0
1746696600000|2025-05-08 09:30:00|41460.3|41420.3|41460.8|41420.8|41465.8|41425.8|41457.3|41417.3|0
1746696900000|2025-05-08 09:35:00|41460.3|41420.3|41471.3|41431.3|41474.3|41434.3|41457.8|41417.8|0
1746697200000|2025-05-08 09:40:00|41471.8|41431.8|41487.3|41447.3|41487.8|41447.8|41469.8|41429.8|0
1746697500000|2025-05-08 09:45:00|41487.8|41447.8|41496.3|41456.3|41498.3|41458.3|41486.3|41446.3|0
1746697800000|2025-05-08 09:50:00|41495.8|41455.8|41499.8|41459.8|41507.3|41467.3|41493.8|41453.8|0
1746698100000|2025-05-08 09:55:00|41498.3|41458.3|41493.3|41453.3|41500.8|41460.8|41488.8|41448.8|0
1746698400000|2025-05-08 10:00:00|41493.8|41453.8|41487.3|41447.3|41498.3|41458.3|41479.8|41439.8|0
1746698700000|2025-05-08 10:05:00|41481.8|41441.8|41477.3|41437.3|41494.3|41454.3|41475.3|41435.3|0
1746699000000|2025-05-08 10:10:00|41476.8|41436.8|41490.8|41450.8|41499.8|41459.8|41474.3|41434.3|0
1746699300000|2025-05-08 10:15:00|41490.3|41450.3|41499.3|41459.3|41501.8|41461.8|41486.3|41446.3|0
1746699600000|2025-05-08 10:20:00|41498.8|41458.8|41497.3|41457.3|41499.3|41459.3|41490.8|41450.8|0
1746699900000|2025-05-08 10:25:00|41497.8|41457.8|41496.8|41456.8|41507.3|41467.3|41496.3|41456.3|0
1746700200000|2025-05-08 10:30:00|41496.3|41456.3|41489.3|41449.3|41498.3|41458.3|41486.8|41446.8|0
1746700500000|2025-05-08 10:35:00|41489.8|41449.8|41496.8|41456.8|41498.3|41458.3|41480.8|41440.8|0
1746700800000|2025-05-08 10:40:00|41496.3|41456.3|41502.8|41462.8|41503.8|41463.8|41494.3|41454.3|0
1746701100000|2025-05-08 10:45:00|41503.3|41463.3|41514.3|41474.3|41516.8|41476.8|41501.3|41461.3|0
1746701400000|2025-05-08 10:50:00|41515.8|41475.8|41525.8|41485.8|41526.3|41486.3|41515.8|41475.8|0
1746701700000|2025-05-08 10:55:00|41534.3|41494.3|41540.3|41500.3|41540.3|41500.3|41527.8|41487.8|0
1746702000000|2025-05-08 11:00:00|41540.8|41500.8|41532.8|41492.8|41545.8|41505.8|41519.3|41479.3|0
1746702300000|2025-05-08 11:05:00|41533.3|41493.3|41522.8|41482.8|41535.3|41495.3|41518.8|41478.8|0
1746702600000|2025-05-08 11:10:00|41522.3|41482.3|41505.8|41465.8|41522.8|41482.8|41504.8|41464.8|0
1746702900000|2025-05-08 11:15:00|41505.3|41465.3|41500.8|41460.8|41509.8|41469.8|41495.3|41455.3|0
1746703200000|2025-05-08 11:20:00|41501.3|41461.3|41494.8|41454.8|41506.3|41466.3|41494.8|41454.8|0
1746703500000|2025-05-08 11:25:00|41494.3|41454.3|41492.3|41452.3|41496.3|41456.3|41490.3|41450.3|0
1746703800000|2025-05-08 11:30:00|41492.8|41452.8|41496.3|41456.3|41505.8|41465.8|41492.8|41452.8|0
1746704100000|2025-05-08 11:35:00|41496.8|41456.8|41478.3|41438.3|41510.3|41470.3|41471.3|41431.3|0
1746704400000|2025-05-08 11:40:00|41477.8|41437.8|41457.3|41417.3|41484.3|41444.3|41453.8|41413.8|0
1746704700000|2025-05-08 11:45:00|41457.8|41417.8|41447.8|41407.8|41457.8|41417.8|41431.3|41391.3|0
1746705000000|2025-05-08 11:50:00|41449.3|41409.3|41448.8|41408.8|41453.8|41413.8|41442.3|41402.3|0
1746705300000|2025-05-08 11:55:00|41448.3|41408.3|41444.3|41404.3|41453.3|41413.3|41439.3|41399.3|0
1746705600000|2025-05-08 12:00:00|41445.8|41405.8|41461.3|41421.3|41464.8|41424.8|41433.3|41393.3|0
1746705900000|2025-05-08 12:05:00|41462.3|41422.3|41450.8|41410.8|41468.3|41428.3|41447.3|41407.3|0
1746706200000|2025-05-08 12:10:00|41451.3|41411.3|41436.3|41396.3|41458.3|41418.3|41432.3|41392.3|0
1746706500000|2025-05-08 12:15:00|41434.8|41394.8|41441.8|41401.8|41448.3|41408.3|41429.3|41389.3|0
1746706800000|2025-05-08 12:20:00|41441.3|41401.3|41442.8|41402.8|41451.8|41411.8|41438.3|41398.3|0
1746707100000|2025-05-08 12:25:00|41441.3|41401.3|41432.8|41392.8|41450.3|41410.3|41422.8|41382.8|0
1746707400000|2025-05-08 12:30:00|41433.3|41393.3|41440.8|41400.8|41458.8|41418.8|41426.3|41386.3|0
1746707700000|2025-05-08 12:35:00|41442.8|41402.8|41311.3|41271.3|41442.8|41402.8|41306.8|41266.8|0
1746708000000|2025-05-08 12:40:00|41302.3|41262.3|41323.8|41283.8|41336.8|41296.8|41289.3|41249.3|0
1746708300000|2025-05-08 12:45:00|41318.8|41278.8|41381.8|41341.8|41382.3|41342.3|41314.8|41274.8|0
1746708600000|2025-05-08 12:50:00|41379.3|41339.3|41361.3|41321.3|41391.3|41351.3|41357.8|41317.8|0
1746708900000|2025-05-08 12:55:00|41359.8|41319.8|41359.8|41319.8|41366.8|41326.8|41350.8|41310.8|0
1746709200000|2025-05-08 13:00:00|41359.3|41319.3|41350.3|41310.3|41368.8|41328.8|41347.8|41307.8|0
1746709500000|2025-05-08 13:05:00|41350.8|41310.8|41340.8|41300.8|41357.8|41317.8|41331.8|41291.8|0
1746709800000|2025-05-08 13:10:00|41341.8|41301.8|41325.8|41285.8|41345.3|41305.3|41322.3|41282.3|0
1746710100000|2025-05-08 13:15:00|41326.8|41286.8|41342.8|41302.8|41344.3|41304.3|41326.3|41286.3|0
1746710400000|2025-05-08 13:20:00|41343.3|41303.3|41355.3|41315.3|41371.3|41331.3|41342.8|41302.8|0
1746710700000|2025-05-08 13:25:00|41356.8|41316.8|41319.3|41279.3|41356.8|41316.8|41319.3|41279.3|0
1746711000000|2025-05-08 13:30:00|41332.8|41292.8|41376.3|41336.3|41402.8|41362.8|41323.8|41283.8|0
1746711300000|2025-05-08 13:35:00|41372.8|41332.8|41323.3|41283.3|41391.8|41351.8|41314.3|41274.3|0
1746711600000|2025-05-08 13:40:00|41336.8|41296.8|41357.8|41317.8|41375.8|41335.8|41336.8|41296.8|0
1746711900000|2025-05-08 13:45:00|41350.3|41310.3|41285.3|41245.3|41354.3|41314.3|41273.8|41233.8|0
1746712200000|2025-05-08 13:50:00|41283.8|41243.8|41276|41236|41308.3|41268.3|41265.3|41225.3|0
1746712500000|2025-05-08 13:55:00|41276.5|41236.5|41313|41273|41335|41295|41275.5|41235.5|0
1746712800000|2025-05-08 14:00:00|41312.1|41272.1|41346.6|41306.6|41368.6|41328.6|41305.6|41265.6|0
1746713100000|2025-05-08 14:05:00|41345.6|41305.6|41274.6|41234.6|41346.6|41306.6|41260.6|41220.6|0
1746713400000|2025-05-08 14:10:00|41275.2|41235.2|41225.2|41185.2|41275.2|41235.2|41193.2|41153.2|0
1746713700000|2025-05-08 14:15:00|41224.7|41184.7|41272.7|41232.7|41277.2|41237.2|41214.7|41174.7|0
1746714000000|2025-05-08 14:20:00|41275.7|41235.7|41311.6|41271.6|41336.1|41296.1|41267.1|41227.1|0
1746714300000|2025-05-08 14:25:00|41312.1|41272.1|41354.6|41314.6|41363.6|41323.6|41303.1|41263.1|0
1746714600000|2025-05-08 14:30:00|41355.6|41315.6|41384.8|41344.8|41417.8|41377.8|41354.8|41314.8|0
1746714900000|2025-05-08 14:35:00|41383.3|41343.3|41306.8|41266.8|41395.3|41355.3|41306.8|41266.8|0
1746715200000|2025-05-08 14:40:00|41305.5|41265.5|41332|41292|41333.5|41293.5|41293|41253|0
1746715500000|2025-05-08 14:45:00|41332.5|41292.5|41290.5|41250.5|41339.5|41299.5|41280|41240|0
1746715800000|2025-05-08 14:50:00|41289.6|41249.6|41242.6|41202.6|41350.6|41310.6|41207.6|41167.6|0
1746716100000|2025-05-08 14:55:00|41241.1|41201.1|41245.6|41205.6|41275.1|41235.1|41180.6|41140.6|0
1746716400000|2025-05-08 15:00:00|41236.2|41196.2|41224.7|41184.7|41276.2|41236.2|41208.7|41168.7|0
1746716700000|2025-05-08 15:05:00|41224.2|41184.2|41315.7|41275.7|41331.7|41291.7|41224.2|41184.2|0
1746717000000|2025-05-08 15:10:00|41317.6|41277.6|41353.1|41313.1|41361.6|41321.6|41310.6|41270.6|0
1746717300000|2025-05-08 15:15:00|41358.6|41318.6|41382.1|41342.1|41389.6|41349.6|41346.6|41306.6|0
1746717600000|2025-05-08 15:20:00|41383.1|41343.1|41494.6|41454.6|41499.1|41459.1|41383.1|41343.1|0
1746717900000|2025-05-08 15:25:00|41494.1|41454.1|41512.6|41472.6|41582.1|41542.1|41494.1|41454.1|0
1746718200000|2025-05-08 15:30:00|41511.6|41471.6|41538.5|41498.5|41542.1|41502.1|41472.1|41432.1|0
1746718500000|2025-05-08 15:35:00|41537.1|41497.1|41581.1|41541.1|41582.1|41542.1|41521.6|41481.6|0
1746718800000|2025-05-08 15:40:00|41583.2|41543.2|41698.2|41658.2|41714.7|41674.7|41583.2|41543.2|0
1746719100000|2025-05-08 15:45:00|41703.2|41663.2|41718.2|41678.2|41732.7|41692.7|41683.7|41643.7|0
1746719400000|2025-05-08 15:50:00|41714.8|41674.8|41691.8|41651.8|41723.8|41683.8|41649.8|41609.8|0
1746719700000|2025-05-08 15:55:00|41694.8|41654.8|41667.3|41627.3|41699.3|41659.3|41639.3|41599.3|0
1746720000000|2025-05-08 16:00:00|41667.5|41627.5|41690|41650|41708.5|41668.5|41667.5|41627.5|0
1746720300000|2025-05-08 16:05:00|41688|41648|41709|41669|41709|41669|41682.5|41642.5|0
1746720600000|2025-05-08 16:10:00|41710.4|41670.4|41708.9|41668.9|41714.9|41674.9|41665.9|41625.9|0
1746720900000|2025-05-08 16:15:00|41709.9|41669.9|41728.9|41688.9|41743.4|41703.4|41708.4|41668.4|0
1746721200000|2025-05-08 16:20:00|41730.4|41690.4|41715.9|41675.9|41748.4|41708.4|41706.9|41666.9|0
1746721500000|2025-05-08 16:25:00|41714.4|41674.4|41691.4|41651.4|41717.9|41677.9|41684.4|41644.4|0
1746721800000|2025-05-08 16:30:00|41694.8|41654.8|41708.8|41668.8|41722.8|41682.8|41691.8|41651.8|0
1746722100000|2025-05-08 16:35:00|41705.8|41665.8|41734.8|41694.8|41737.8|41697.8|41701.8|41661.8|0
1746722400000|2025-05-08 16:40:00|41731.4|41691.4|41760.4|41720.4|41767.4|41727.4|41716.9|41676.9|0
1746722700000|2025-05-08 16:45:00|41758.9|41718.9|41773.4|41733.4|41776.4|41736.4|41742.4|41702.4|0
1746723000000|2025-05-08 16:50:00|41771.6|41731.6|41781.6|41741.6|41795.6|41755.6|41764.6|41724.6|0
1746723300000|2025-05-08 16:55:00|41781.1|41741.1|41779.6|41739.6|41791.1|41751.1|41772.6|41732.6|0
1746723600000|2025-05-08 17:00:00|41781.3|41741.3|41748.3|41708.3|41787.3|41747.3|41746.3|41706.3|0
1746723900000|2025-05-08 17:05:00|41745.8|41705.8|41723.3|41683.3|41755.3|41715.3|41723.3|41683.3|0
1746724200000|2025-05-08 17:10:00|41723.4|41683.4|41724.9|41684.9|41726.9|41686.9|41704.9|41664.9|0
1746724500000|2025-05-08 17:15:00|41724.4|41684.4|41720.9|41680.9|41731.4|41691.4|41710.4|41670.4|0
1746724800000|2025-05-08 17:20:00|41721.9|41681.9|41744.4|41704.4|41746.9|41706.9|41697.4|41657.4|0
1746725100000|2025-05-08 17:25:00|41745.4|41705.4|41709.9|41669.9|41745.4|41705.4|41702.4|41662.4|0
1746725400000|2025-05-08 17:30:00|41712.4|41672.4|41669.9|41629.9|41723.4|41683.4|41665.4|41625.4|0
1746725700000|2025-05-08 17:35:00|41672.9|41632.9|41678.4|41638.4|41687.4|41647.4|41646.9|41606.9|0
1746726000000|2025-05-08 17:40:00|41677.8|41637.8|41667.3|41627.3|41680.3|41640.3|41647.3|41607.3|0
1746726300000|2025-05-08 17:45:00|41667.8|41627.8|41651.8|41611.8|41671.8|41631.8|41632.8|41592.8|0
1746726600000|2025-05-08 17:50:00|41653.1|41613.1|41652.6|41612.6|41662.6|41622.6|41636.6|41596.6|0
1746726900000|2025-05-08 17:55:00|41650.1|41610.1|41580.1|41540.1|41651.6|41611.6|41576.6|41536.6|0
1746727200000|2025-05-08 18:00:00|41580.9|41540.9|41582.4|41542.4|41604.9|41564.9|41568.9|41528.9|0
1746727500000|2025-05-08 18:05:00|41581.9|41541.9|41619.9|41579.9|41625.4|41585.4|41581.9|41541.9|0
1746727800000|2025-05-08 18:10:00|41618.2|41578.2|41637.2|41597.2|41645.7|41605.7|41608.7|41568.7|0
1746728100000|2025-05-08 18:15:00|41635.2|41595.2|41646.2|41606.2|41662.7|41622.7|41631.7|41591.7|0
1746728400000|2025-05-08 18:20:00|41648.7|41608.7|41618.2|41578.2|41658.2|41618.2|41612.7|41572.7|0
1746728700000|2025-05-08 18:25:00|41620.7|41580.7|41620.7|41580.7|41640.7|41600.7|41617.7|41577.7|0
1746729000000|2025-05-08 18:30:00|41621.2|41581.2|41675.9|41635.9|41683.4|41643.4|41619.4|41579.4|0
1746729300000|2025-05-08 18:35:00|41676.4|41636.4|41666.9|41626.9|41688.4|41648.4|41662.4|41622.4|0
1746729600000|2025-05-08 18:40:00|41665.3|41625.3|41689.3|41649.3|41693.3|41653.3|41665.3|41625.3|0
1746729900000|2025-05-08 18:45:00|41688.8|41648.8|41675.8|41635.8|41693.3|41653.3|41673.3|41633.3|0
1746730200000|2025-05-08 18:50:00|41672.5|41632.5|41663.5|41623.5|41682.5|41642.5|41642|41602|0
1746730500000|2025-05-08 18:55:00|41664|41624|41643|41603|41667|41627|41638.5|41598.5|0
1746730800000|2025-05-08 19:00:00|41641.9|41601.9|41627.9|41587.9|41648.4|41608.4|41601.4|41561.4|0
1746731100000|2025-05-08 19:05:00|41630.4|41590.4|41596.9|41556.9|41635.4|41595.4|41593.9|41553.9|0
1746731400000|2025-05-08 19:10:00|41597.6|41557.6|41603.1|41563.1|41610.1|41570.1|41582.1|41542.1|0
1746731700000|2025-05-08 19:15:00|41601.1|41561.1|41627.1|41587.1|41627.1|41587.1|41591.6|41551.6|0
1746732000000|2025-05-08 19:20:00|41625.3|41585.3|41677.8|41637.8|41704.8|41664.8|41619.8|41579.8|0
1746732300000|2025-05-08 19:25:00|41677.3|41637.3|41683.3|41643.3|41699.3|41659.3|41652.8|41612.8|0
1746732600000|2025-05-08 19:30:00|41690.1|41650.1|41666.6|41626.6|41691.6|41651.6|41653.6|41613.6|0
1746732900000|2025-05-08 19:35:00|41668.6|41628.6|41622.6|41582.6|41668.6|41628.6|41618.1|41578.1|0
1746733200000|2025-05-08 19:40:00|41623.6|41583.6|41604.2|41564.2|41625.2|41585.2|41596.7|41556.7|0
1746733500000|2025-05-08 19:45:00|41601.7|41561.7|41558.2|41518.2|41604.2|41564.2|41544.7|41504.7|0
1746733800000|2025-05-08 19:50:00|41559.1|41519.1|41450.6|41410.6|41559.1|41519.1|41450.6|41410.6|0
1746734100000|2025-05-08 19:55:00|41457.1|41417.1|41403.1|41363.1|41457.1|41417.1|41383.1|41343.1|0
1746734400000|2025-05-08 20:00:00|41396.3|41356.3|41436.3|41396.3|41440.3|41400.3|41389.3|41349.3|0
1746734700000|2025-05-08 20:05:00|41437.3|41397.3|41445.3|41405.3|41446.3|41406.3|41429.3|41389.3|0
1746735000000|2025-05-08 20:10:00|41444.3|41404.3|41395.3|41355.3|41444.3|41404.3|41395.3|41355.3|0
1746735300000|2025-05-08 20:15:00|41396.3|41356.3|41399.3|41359.3|41406.3|41366.3|41396.3|41356.3|0
1746735600000|2025-05-08 20:20:00|41397.3|41357.3|41384.3|41344.3|41401.3|41361.3|41381.3|41341.3|0
1746735900000|2025-05-08 20:25:00|41383.3|41343.3|41387.3|41347.3|41391.3|41351.3|41381.3|41341.3|0
1746736200000|2025-05-08 20:30:00|41386.3|41346.3|41399.3|41359.3|41403.3|41363.3|41386.3|41346.3|0
1746736500000|2025-05-08 20:35:00|41398.3|41358.3|41397.3|41357.3|41398.3|41358.3|41387.3|41347.3|0
1746736800000|2025-05-08 20:40:00|41398.3|41358.3|41394.3|41354.3|41403.3|41363.3|41394.3|41354.3|0
1746737100000|2025-05-08 20:45:00|41396.3|41356.3|41403.3|41363.3|41404.3|41364.3|41396.3|41356.3|0
1746737400000|2025-05-08 20:50:00|41402.3|41362.3|41402.3|41362.3|41408.3|41368.3|41400.3|41360.3|0
1746737700000|2025-05-08 20:55:00|41401.3|41361.3|41376.1|41336.1|41407.3|41367.3|41368.3|41328.3|0
1746738000000|2025-05-08 21:00:00|41376.6|41336.6|41387.2|41347.2|41388.1|41348.1|41376.6|41336.6|0
1746738300000|2025-05-08 21:05:00|41387.3|41347.3|41387.7|41347.7|41389.5|41349.5|41387.3|41347.3|0
1746738600000|2025-05-08 21:10:00|41388.2|41348.2|41402.3|41362.3|41404.3|41364.3|41388.2|41348.2|0
1746738900000|2025-05-08 21:15:00|41401.1|41361.1|41403|41363|41406|41366|41401.1|41361.1|0
1746739200000|2025-05-08 21:20:00|41403.1|41363.1|41407.9|41367.9|41408.1|41368.1|41403.1|41363.1|0
1746739500000|2025-05-08 21:25:00|41408.8|41368.8|41411.4|41371.4|41412.6|41372.6|41408.1|41368.1|0
1746739800000|2025-05-08 21:30:00|41411.6|41371.6|41418.9|41378.9|41418.9|41378.9|41411.3|41371.3|0
1746740100000|2025-05-08 21:35:00|41418.6|41378.6|41417|41377|41418.6|41378.6|41415.8|41375.8|0
1746740400000|2025-05-08 21:40:00|41419.4|41379.4|41413.9|41373.9|41420.9|41380.9|41413.9|41373.9|0
1746740700000|2025-05-08 21:45:00|41414.3|41374.3|41419.3|41379.3|41420.2|41380.2|41413.1|41373.1|0
1746741000000|2025-05-08 21:50:00|41419|41379|41418.5|41378.5|41420.2|41380.2|41417.1|41377.1|0
1746741300000|2025-05-08 21:55:00|41418.2|41378.2|41419|41379|41419.2|41379.2|41414.6|41374.6|0
1746741600000|2025-05-08 22:00:00|41414.1|41374.1|41379.1|41339.1|41421.6|41381.6|41379.1|41339.1|0
1746741900000|2025-05-08 22:05:00|41378.6|41338.6|41382.1|41342.1|41391.6|41351.6|41375.1|41335.1|0
1746742200000|2025-05-08 22:10:00|41382.6|41342.6|41389.6|41349.6|41392.1|41352.1|41374.6|41334.6|0
1746742500000|2025-05-08 22:15:00|41390.1|41350.1|41391.1|41351.1|41405.1|41365.1|41390.1|41350.1|0
1746742800000|2025-05-08 22:20:00|41390.6|41350.6|41392.1|41352.1|41392.1|41352.1|41386.6|41346.6|0
1746743100000|2025-05-08 22:25:00|41392.6|41352.6|41388.6|41348.6|41400.1|41360.1|41385.6|41345.6|0
1746743400000|2025-05-08 22:30:00|41385.1|41345.1|41368.6|41328.6|41385.1|41345.1|41364.6|41324.6|0
1746743700000|2025-05-08 22:35:00|41368.1|41328.1|41378.1|41338.1|41379.1|41339.1|41368.1|41328.1|0
1746744000000|2025-05-08 22:40:00|41378.6|41338.6|41390.6|41350.6|41390.6|41350.6|41373.6|41333.6|0
1746744300000|2025-05-08 22:45:00|41391.1|41351.1|41382.6|41342.6|41391.1|41351.1|41378.6|41338.6|0
1746744600000|2025-05-08 22:50:00|41383.6|41343.6|41383.6|41343.6|41386.1|41346.1|41381.1|41341.1|0
1746744900000|2025-05-08 22:55:00|41383.1|41343.1|41382.6|41342.6|41384.1|41344.1|41379.1|41339.1|0
1746745200000|2025-05-08 23:00:00|41382.1|41342.1|41373.1|41333.1|41391.1|41351.1|41366.1|41326.1|0
1746745500000|2025-05-08 23:05:00|41373.6|41333.6|41384.1|41344.1|41386.6|41346.6|41372.1|41332.1|0
1746745800000|2025-05-08 23:10:00|41384.6|41344.6|41387.1|41347.1|41396.6|41356.6|41381.1|41341.1|0
1746746100000|2025-05-08 23:15:00|41386.1|41346.1|41384.6|41344.6|41396.1|41356.1|41378.6|41338.6|0
1746746400000|2025-05-08 23:20:00|41384.1|41344.1|41370.6|41330.6|41384.6|41344.6|41367.6|41327.6|0
1746746700000|2025-05-08 23:25:00|41370.1|41330.1|41359.6|41319.6|41371.6|41331.6|41351.6|41311.6|0
1746747000000|2025-05-08 23:30:00|41359.1|41319.1|41337.1|41297.1|41365.1|41325.1|41337.1|41297.1|0
1746747300000|2025-05-08 23:35:00|41336.6|41296.6|41338.1|41298.1|41345.6|41305.6|41330.6|41290.6|0
1746747600000|2025-05-08 23:40:00|41338.6|41298.6|41335.1|41295.1|41341.6|41301.6|41328.6|41288.6|0
1746747900000|2025-05-08 23:45:00|41333.1|41293.1|41337.1|41297.1|41345.6|41305.6|41329.1|41289.1|0
1746748200000|2025-05-08 23:50:00|41337.6|41297.6|41344.6|41304.6|41346.6|41306.6|41330.1|41290.1|0
1746748500000|2025-05-08 23:55:00|41345.1|41305.1|41342.6|41302.6|41347.1|41307.1|41325.6|41285.6|0
1746748800000|2025-05-09 00:00:00|41344.1|41304.1|41336.1|41296.1|41345.1|41305.1|41313.1|41273.1|0
1746749100000|2025-05-09 00:05:00|41335.1|41295.1|41322.1|41282.1|41335.6|41295.6|41318.6|41278.6|0
1746749400000|2025-05-09 00:10:00|41322.6|41282.6|41307.1|41267.1|41323.1|41283.1|41307.1|41267.1|0
1746749700000|2025-05-09 00:15:00|41308.1|41268.1|41297.1|41257.1|41309.1|41269.1|41295.1|41255.1|0
1746750000000|2025-05-09 00:20:00|41297.6|41257.6|41305.1|41265.1|41306.1|41266.1|41291.1|41251.1|0
1746750300000|2025-05-09 00:25:00|41304.1|41264.1|41272.1|41232.1|41307.6|41267.6|41260.1|41220.1|0
1746750600000|2025-05-09 00:30:00|41271.6|41231.6|41289.1|41249.1|41302.1|41262.1|41271.6|41231.6|0
1746750900000|2025-05-09 00:35:00|41288.1|41248.1|41266.1|41226.1|41290.1|41250.1|41245.1|41205.1|0
1746751200000|2025-05-09 00:40:00|41267.1|41227.1|41287.1|41247.1|41287.6|41247.6|41265.6|41225.6|0
1746751500000|2025-05-09 00:45:00|41286.6|41246.6|41292.6|41252.6|41296.6|41256.6|41272.1|41232.1|0
1746751800000|2025-05-09 00:50:00|41292.1|41252.1|41298.1|41258.1|41300.6|41260.6|41289.1|41249.1|0
1746752100000|2025-05-09 00:55:00|41297.6|41257.6|41303.6|41263.6|41307.6|41267.6|41297.1|41257.1|0
1746752400000|2025-05-09 01:00:00|41304.1|41264.1|41302.6|41262.6|41311.6|41271.6|41298.6|41258.6|0
1746752700000|2025-05-09 01:05:00|41303.6|41263.6|41305.6|41265.6|41311.1|41271.1|41298.1|41258.1|0
1746753000000|2025-05-09 01:10:00|41305.1|41265.1|41319.1|41279.1|41321.1|41281.1|41300.1|41260.1|0
1746753300000|2025-05-09 01:15:00|41319.6|41279.6|41336.6|41296.6|41339.1|41299.1|41318.6|41278.6|0
1746753600000|2025-05-09 01:20:00|41338.6|41298.6|41341.6|41301.6|41343.1|41303.1|41334.6|41294.6|0
1746753900000|2025-05-09 01:25:00|41342.1|41302.1|41355.1|41315.1|41355.6|41315.6|41342.1|41302.1|0
1746754200000|2025-05-09 01:30:00|41355.6|41315.6|41355.6|41315.6|41359.1|41319.1|41349.1|41309.1|0
1746754500000|2025-05-09 01:35:00|41355.1|41315.1|41343.1|41303.1|41355.6|41315.6|41340.1|41300.1|0
1746754800000|2025-05-09 01:40:00|41343.6|41303.6|41353.1|41313.1|41354.1|41314.1|41343.6|41303.6|0
1746755100000|2025-05-09 01:45:00|41352.6|41312.6|41360.1|41320.1|41360.1|41320.1|41346.6|41306.6|0
1746755400000|2025-05-09 01:50:00|41359.6|41319.6|41359.6|41319.6|41365.6|41325.6|41357.1|41317.1|0
1746755700000|2025-05-09 01:55:00|41361.1|41321.1|41376.6|41336.6|41379.1|41339.1|41360.6|41320.6|0
1746756000000|2025-05-09 02:00:00|41377.6|41337.6|41361.1|41321.1|41382.1|41342.1|41357.6|41317.6|0
1746756300000|2025-05-09 02:05:00|41361.6|41321.6|41367.1|41327.1|41367.6|41327.6|41357.1|41317.1|0
1746756600000|2025-05-09 02:10:00|41367.6|41327.6|41380.1|41340.1|41380.6|41340.6|41367.6|41327.6|0
1746756900000|2025-05-09 02:15:00|41379.6|41339.6|41405.6|41365.6|41411.1|41371.1|41379.6|41339.6|0
1746757200000|2025-05-09 02:20:00|41405.1|41365.1|41406.6|41366.6|41407.6|41367.6|41397.6|41357.6|0
1746757500000|2025-05-09 02:25:00|41407.6|41367.6|41421.1|41381.1|41425.1|41385.1|41407.6|41367.6|0
1746757800000|2025-05-09 02:30:00|41422.1|41382.1|41428.6|41388.6|41435.1|41395.1|41417.6|41377.6|0
1746758100000|2025-05-09 02:35:00|41429.1|41389.1|41443.6|41403.6|41443.6|41403.6|41428.1|41388.1|0
1746758400000|2025-05-09 02:40:00|41444.1|41404.1|41438.6|41398.6|41447.1|41407.1|41434.1|41394.1|0
1746758700000|2025-05-09 02:45:00|41440.1|41400.1|41436.6|41396.6|41441.1|41401.1|41434.6|41394.6|0
1746759000000|2025-05-09 02:50:00|41436.1|41396.1|41408.1|41368.1|41437.1|41397.1|41401.6|41361.6|0
1746759300000|2025-05-09 02:55:00|41407.6|41367.6|41376.1|41336.1|41409.6|41369.6|41370.1|41330.1|0
1746759600000|2025-05-09 03:00:00|41375.6|41335.6|41365.1|41325.1|41378.6|41338.6|41326.1|41286.1|0
1746759900000|2025-05-09 03:05:00|41364.6|41324.6|41393.1|41353.1|41393.6|41353.6|41361.1|41321.1|0
1746760200000|2025-05-09 03:10:00|41396.1|41356.1|41403.1|41363.1|41409.6|41369.6|41391.6|41351.6|0
1746760500000|2025-05-09 03:15:00|41402.6|41362.6|41393.6|41353.6|41405.1|41365.1|41393.1|41353.1|0
1746760800000|2025-05-09 03:20:00|41393.1|41353.1|41395.1|41355.1|41398.6|41358.6|41390.6|41350.6|0
1746761100000|2025-05-09 03:25:00|41394.6|41354.6|41382.6|41342.6|41396.1|41356.1|41380.1|41340.1|0
1746761400000|2025-05-09 03:30:00|41383.6|41343.6|41388.1|41348.1|41388.6|41348.6|41379.6|41339.6|0
1746761700000|2025-05-09 03:35:00|41387.6|41347.6|41397.6|41357.6|41400.1|41360.1|41385.6|41345.6|0
1746762000000|2025-05-09 03:40:00|41398.1|41358.1|41388.1|41348.1|41399.6|41359.6|41380.6|41340.6|0
1746762300000|2025-05-09 03:45:00|41388.6|41348.6|41400.6|41360.6|41410.6|41370.6|41386.1|41346.1|0
1746762600000|2025-05-09 03:50:00|41401.1|41361.1|41412.1|41372.1|41414.6|41374.6|41398.1|41358.1|0
1746762900000|2025-05-09 03:55:00|41412.6|41372.6|41410.1|41370.1|41415.6|41375.6|41409.1|41369.1|0
1746763200000|2025-05-09 04:00:00|41411.1|41371.1|41410.1|41370.1|41422.1|41382.1|41404.6|41364.6|0
1746763500000|2025-05-09 04:05:00|41410.6|41370.6|41412.1|41372.1|41414.6|41374.6|41408.1|41368.1|0
1746763800000|2025-05-09 04:10:00|41411.6|41371.6|41413.1|41373.1|41414.6|41374.6|41409.6|41369.6|0
1746764100000|2025-05-09 04:15:00|41413.6|41373.6|41400.6|41360.6|41418.1|41378.1|41398.6|41358.6|0
1746764400000|2025-05-09 04:20:00|41401.1|41361.1|41401.6|41361.6|41407.1|41367.1|41392.1|41352.1|0
1746764700000|2025-05-09 04:25:00|41402.1|41362.1|41409.1|41369.1|41410.1|41370.1|41402.1|41362.1|0
1746765000000|2025-05-09 04:30:00|41408.6|41368.6|41407.6|41367.6|41412.6|41372.6|41403.1|41363.1|0
1746765300000|2025-05-09 04:35:00|41408.1|41368.1|41409.6|41369.6|41411.1|41371.1|41401.1|41361.1|0
1746765600000|2025-05-09 04:40:00|41410.1|41370.1|41414.6|41374.6|41415.1|41375.1|41404.1|41364.1|0
1746765900000|2025-05-09 04:45:00|41415.1|41375.1|41424.1|41384.1|41428.1|41388.1|41415.1|41375.1|0
1746766200000|2025-05-09 04:50:00|41424.6|41384.6|41428.1|41388.1|41429.6|41389.6|41418.6|41378.6|0
1746766500000|2025-05-09 04:55:00|41427.6|41387.6|41418.6|41378.6|41427.6|41387.6|41414.1|41374.1|0
1746766800000|2025-05-09 05:00:00|41415.1|41375.1|41407.1|41367.1|41419.6|41379.6|41405.6|41365.6|0
1746767100000|2025-05-09 05:05:00|41406.6|41366.6|41402.1|41362.1|41409.1|41369.1|41400.6|41360.6|0
1746767400000|2025-05-09 05:10:00|41403.6|41363.6|41402.1|41362.1|41408.6|41368.6|41401.1|41361.1|0
1746767700000|2025-05-09 05:15:00|41402.6|41362.6|41397.6|41357.6|41420.6|41380.6|41397.1|41357.1|0
1746768000000|2025-05-09 05:20:00|41398.1|41358.1|41393.6|41353.6|41400.6|41360.6|41386.1|41346.1|0
1746768300000|2025-05-09 05:25:00|41394.1|41354.1|41384.6|41344.6|41394.1|41354.1|41375.1|41335.1|0
1746768600000|2025-05-09 05:30:00|41385.1|41345.1|41404.6|41364.6|41418.1|41378.1|41382.1|41342.1|0
1746768900000|2025-05-09 05:35:00|41405.6|41365.6|41385.1|41345.1|41405.6|41365.6|41382.1|41342.1|0
1746769200000|2025-05-09 05:40:00|41384.6|41344.6|41389.1|41349.1|41394.6|41354.6|41380.1|41340.1|0
1746769500000|2025-05-09 05:45:00|41388.6|41348.6|41399.6|41359.6|41400.1|41360.1|41378.6|41338.6|0
1746769800000|2025-05-09 05:50:00|41400.1|41360.1|41402.1|41362.1|41404.1|41364.1|41389.6|41349.6|0
1746770100000|2025-05-09 05:55:00|41402.6|41362.6|41415.1|41375.1|41421.1|41381.1|41402.6|41362.6|0
1746770400000|2025-05-09 06:00:00|41414.6|41374.6|41410.6|41370.6|41421.1|41381.1|41404.1|41364.1|0
1746770700000|2025-05-09 06:05:00|41410.1|41370.1|41409.1|41369.1|41418.1|41378.1|41407.6|41367.6|0
1746771000000|2025-05-09 06:10:00|41411.1|41371.1|41408.6|41368.6|41411.1|41371.1|41400.6|41360.6|0
1746771300000|2025-05-09 06:15:00|41406.1|41366.1|41408.1|41368.1|41411.1|41371.1|41397.6|41357.6|0
1746771600000|2025-05-09 06:20:00|41408.6|41368.6|41392.1|41352.1|41413.6|41373.6|41392.1|41352.1|0
1746771900000|2025-05-09 06:25:00|41391.6|41351.6|41393.6|41353.6|41399.6|41359.6|41388.6|41348.6|0
1746772200000|2025-05-09 06:30:00|41394.1|41354.1|41378.1|41338.1|41409.1|41369.1|41378.1|41338.1|0
1746772500000|2025-05-09 06:35:00|41377.6|41337.6|41376.6|41336.6|41383.6|41343.6|41369.6|41329.6|0
1746772800000|2025-05-09 06:40:00|41377.1|41337.1|41390.1|41350.1|41397.1|41357.1|41373.6|41333.6|0
1746773100000|2025-05-09 06:45:00|41389.6|41349.6|41397.6|41357.6|41412.6|41372.6|41388.6|41348.6|0
1746773400000|2025-05-09 06:50:00|41397.1|41357.1|41385.1|41345.1|41403.6|41363.6|41384.6|41344.6|0
1746773700000|2025-05-09 06:55:00|41385.6|41345.6|41386.1|41346.1|41399.1|41359.1|41380.6|41340.6|0
1746774000000|2025-05-09 07:00:00|41387.1|41347.1|41368.6|41328.6|41395.1|41355.1|41362.6|41322.6|0
1746774300000|2025-05-09 07:05:00|41369.1|41329.1|41386.1|41346.1|41392.6|41352.6|41362.6|41322.6|0
1746774600000|2025-05-09 07:10:00|41391.1|41351.1|41364.1|41324.1|41401.6|41361.6|41362.6|41322.6|0
1746774900000|2025-05-09 07:15:00|41363.6|41323.6|41360.6|41320.6|41376.1|41336.1|41350.1|41310.1|0
1746775200000|2025-05-09 07:20:00|41360.1|41320.1|41349.6|41309.6|41367.6|41327.6|41344.1|41304.1|0
1746775500000|2025-05-09 07:25:00|41351.6|41311.6|41373.6|41333.6|41373.6|41333.6|41346.6|41306.6|0
1746775800000|2025-05-09 07:30:00|41378.6|41338.6|41393.6|41353.6|41398.6|41358.6|41369.1|41329.1|0
1746776100000|2025-05-09 07:35:00|41394.1|41354.1|41402.6|41362.6|41413.1|41373.1|41392.6|41352.6|0
1746776400000|2025-05-09 07:40:00|41403.1|41363.1|41416.1|41376.1|41420.1|41380.1|41401.1|41361.1|0
1746776700000|2025-05-09 07:45:00|41416.6|41376.6|41419.1|41379.1|41424.1|41384.1|41414.1|41374.1|0
1746777000000|2025-05-09 07:50:00|41418.6|41378.6|41401.6|41361.6|41428.6|41388.6|41396.6|41356.6|0
1746777300000|2025-05-09 07:55:00|41400.1|41360.1|41367.6|41327.6|41400.1|41360.1|41364.6|41324.6|0
1746777600000|2025-05-09 08:00:00|41361.1|41321.1|41344.1|41304.1|41367.6|41327.6|41333.6|41293.6|0
1746777900000|2025-05-09 08:05:00|41344.6|41304.6|41353.6|41313.6|41354.6|41314.6|41340.1|41300.1|0
1746778200000|2025-05-09 08:10:00|41351.6|41311.6|41329.6|41289.6|41356.1|41316.1|41321.6|41281.6|0
1746778500000|2025-05-09 08:15:00|41329.1|41289.1|41326.1|41286.1|41331.6|41291.6|41309.1|41269.1|0
1746778800000|2025-05-09 08:20:00|41326.6|41286.6|41334.6|41294.6|41338.6|41298.6|41321.1|41281.1|0
1746779100000|2025-05-09 08:25:00|41336.6|41296.6|41356.1|41316.1|41364.6|41324.6|41329.1|41289.1|0
1746779400000|2025-05-09 08:30:00|41355.6|41315.6|41361.6|41321.6|41364.6|41324.6|41353.1|41313.1|0
1746779700000|2025-05-09 08:35:00|41362.1|41322.1|41348.6|41308.6|41366.6|41326.6|41331.1|41291.1|0
1746780000000|2025-05-09 08:40:00|41349.1|41309.1|41338.6|41298.6|41350.1|41310.1|41332.1|41292.1|0
1746780300000|2025-05-09 08:45:00|41339.1|41299.1|41326.6|41286.6|41339.6|41299.6|41322.6|41282.6|0
1746780600000|2025-05-09 08:50:00|41327.6|41287.6|41332.6|41292.6|41343.6|41303.6|41326.1|41286.1|0
1746780900000|2025-05-09 08:55:00|41333.6|41293.6|41340.6|41300.6|41348.1|41308.1|41328.6|41288.6|0
1746781200000|2025-05-09 09:00:00|41339.6|41299.6|41356.6|41316.6|41357.6|41317.6|41338.1|41298.1|0
1746781500000|2025-05-09 09:05:00|41356.1|41316.1|41360.6|41320.6|41363.1|41323.1|41351.1|41311.1|0
1746781800000|2025-05-09 09:10:00|41361.6|41321.6|41362.1|41322.1|41363.6|41323.6|41355.6|41315.6|0
1746782100000|2025-05-09 09:15:00|41362.6|41322.6|41356.1|41316.1|41362.6|41322.6|41349.1|41309.1|0
1746782400000|2025-05-09 09:20:00|41356.6|41316.6|41363.1|41323.1|41368.6|41328.6|41354.6|41314.6|0
1746782700000|2025-05-09 09:25:00|41363.6|41323.6|41348.1|41308.1|41364.1|41324.1|41345.1|41305.1|0
1746783000000|2025-05-09 09:30:00|41347.6|41307.6|41346.6|41306.6|41352.6|41312.6|41338.1|41298.1|0
1746783300000|2025-05-09 09:35:00|41347.1|41307.1|41363.6|41323.6|41366.1|41326.1|41345.6|41305.6|0
1746783600000|2025-05-09 09:40:00|41364.1|41324.1|41375.1|41335.1|41377.6|41337.6|41362.6|41322.6|0
1746783900000|2025-05-09 09:45:00|41375.6|41335.6|41382.6|41342.6|41382.6|41342.6|41371.1|41331.1|0
1746784200000|2025-05-09 09:50:00|41384.1|41344.1|41379.1|41339.1|41385.1|41345.1|41375.1|41335.1|0
1746784500000|2025-05-09 09:55:00|41379.6|41339.6|41386.1|41346.1|41388.1|41348.1|41377.6|41337.6|0
1746784800000|2025-05-09 10:00:00|41385.6|41345.6|41405.6|41365.6|41405.6|41365.6|41383.6|41343.6|0
1746785100000|2025-05-09 10:05:00|41406.1|41366.1|41415.6|41375.6|41417.6|41377.6|41406.1|41366.1|0
1746785400000|2025-05-09 10:10:00|41416.1|41376.1|41425.6|41385.6|41425.6|41385.6|41412.6|41372.6|0
1746785700000|2025-05-09 10:15:00|41426.1|41386.1|41436.1|41396.1|41441.1|41401.1|41421.6|41381.6|0
1746786000000|2025-05-09 10:20:00|41435.6|41395.6|41433.6|41393.6|41437.6|41397.6|41425.6|41385.6|0
1746786300000|2025-05-09 10:25:00|41434.1|41394.1|41437.1|41397.1|41438.6|41398.6|41428.6|41388.6|0
1746786600000|2025-05-09 10:30:00|41438.1|41398.1|41455.6|41415.6|41460.1|41420.1|41437.1|41397.1|0
1746786900000|2025-05-09 10:35:00|41455.1|41415.1|41452.6|41412.6|41457.1|41417.1|41447.1|41407.1|0
1746787200000|2025-05-09 10:40:00|41453.1|41413.1|41452.6|41412.6|41463.6|41423.6|41451.6|41411.6|0
1746787500000|2025-05-09 10:45:00|41452.1|41412.1|41443.6|41403.6|41456.1|41416.1|41441.1|41401.1|0
1746787800000|2025-05-09 10:50:00|41444.6|41404.6|41446.6|41406.6|41446.6|41406.6|41438.1|41398.1|0
1746788100000|2025-05-09 10:55:00|41446.1|41406.1|41435.6|41395.6|41447.6|41407.6|41430.1|41390.1|0
1746788400000|2025-05-09 11:00:00|41438.6|41398.6|41438.6|41398.6|41441.6|41401.6|41430.1|41390.1|0
1746788700000|2025-05-09 11:05:00|41439.1|41399.1|41456.6|41416.6|41460.1|41420.1|41435.6|41395.6|0
1746789000000|2025-05-09 11:10:00|41457.1|41417.1|41471.6|41431.6|41473.6|41433.6|41454.6|41414.6|0
1746789300000|2025-05-09 11:15:00|41473.1|41433.1|41472.1|41432.1|41476.1|41436.1|41465.6|41425.6|0
1746789600000|2025-05-09 11:20:00|41471.6|41431.6|41469.1|41429.1|41474.1|41434.1|41461.6|41421.6|0
1746789900000|2025-05-09 11:25:00|41468.6|41428.6|41393.6|41353.6|41535.1|41495.1|41297.6|41257.6|0
1746790200000|2025-05-09 11:30:00|41389.6|41349.6|41385.6|41345.6|41428.6|41388.6|41372.6|41332.6|0
1746790500000|2025-05-09 11:35:00|41387.1|41347.1|41381.1|41341.1|41410.1|41370.1|41358.1|41318.1|0
1746790800000|2025-05-09 11:40:00|41381.6|41341.6|41433.1|41393.1|41439.1|41399.1|41374.1|41334.1|0
1746791100000|2025-05-09 11:45:00|41433.6|41393.6|41462.6|41422.6|41485.6|41445.6|41433.6|41393.6|0
1746791400000|2025-05-09 11:50:00|41462.1|41422.1|41442.1|41402.1|41465.6|41425.6|41437.1|41397.1|0
1746791700000|2025-05-09 11:55:00|41443.1|41403.1|41447.1|41407.1|41456.6|41416.6|41439.6|41399.6|0
1746792000000|2025-05-09 12:00:00|41444.1|41404.1|41477.1|41437.1|41477.1|41437.1|41435.6|41395.6|0
1746792300000|2025-05-09 12:05:00|41474.1|41434.1|41475.6|41435.6|41492.6|41452.6|41472.1|41432.1|0
1746792600000|2025-05-09 12:10:00|41476.1|41436.1|41449.6|41409.6|41476.1|41436.1|41444.6|41404.6|0
1746792900000|2025-05-09 12:15:00|41450.1|41410.1|41452.6|41412.6|41457.6|41417.6|41441.6|41401.6|0
1746793200000|2025-05-09 12:20:00|41451.1|41411.1|41451.6|41411.6|41462.1|41422.1|41442.6|41402.6|0
1746793500000|2025-05-09 12:25:00|41451.1|41411.1|41435.1|41395.1|41458.1|41418.1|41429.6|41389.6|0
1746793800000|2025-05-09 12:30:00|41436.1|41396.1|41475.1|41435.1|41475.1|41435.1|41432.1|41392.1|0
1746794100000|2025-05-09 12:35:00|41474.6|41434.6|41507.1|41467.1|41508.1|41468.1|41466.1|41426.1|0
1746794400000|2025-05-09 12:40:00|41508.1|41468.1|41510.6|41470.6|41533.1|41493.1|41501.1|41461.1|0
1746794700000|2025-05-09 12:45:00|41508.6|41468.6|41505.1|41465.1|41514.6|41474.6|41503.1|41463.1|0
1746795000000|2025-05-09 12:50:00|41505.6|41465.6|41498.1|41458.1|41506.1|41466.1|41488.6|41448.6|0
1746795300000|2025-05-09 12:55:00|41497.6|41457.6|41492.6|41452.6|41498.6|41458.6|41489.1|41449.1|0
1746795600000|2025-05-09 13:00:00|41495.1|41455.1|41539.6|41499.6|41541.6|41501.6|41495.1|41455.1|0
1746795900000|2025-05-09 13:05:00|41540.1|41500.1|41528.6|41488.6|41540.6|41500.6|41527.6|41487.6|0
1746796200000|2025-05-09 13:10:00|41530.1|41490.1|41520.1|41480.1|41537.6|41497.6|41517.6|41477.6|0
1746796500000|2025-05-09 13:15:00|41519.1|41479.1|41501.6|41461.6|41524.1|41484.1|41494.1|41454.1|0
1746796800000|2025-05-09 13:20:00|41501.1|41461.1|41499.6|41459.6|41501.1|41461.1|41483.6|41443.6|0
1746797100000|2025-05-09 13:25:00|41495.1|41455.1|41454.6|41414.6|41497.6|41457.6|41442.6|41402.6|0
1746797400000|2025-05-09 13:30:00|41455.6|41415.6|41518.6|41478.6|41519.1|41479.1|41450.6|41410.6|0
1746797700000|2025-05-09 13:35:00|41520.6|41480.6|41470.1|41430.1|41523.1|41483.1|41467.1|41427.1|0
1746798000000|2025-05-09 13:40:00|41474.6|41434.6|41422.6|41382.6|41478.1|41438.1|41422.1|41382.1|0
1746798300000|2025-05-09 13:45:00|41426.6|41386.6|41421.6|41381.6|41454.1|41414.1|41404.6|41364.6|0
1746798600000|2025-05-09 13:50:00|41422.1|41382.1|41447.6|41407.6|41448.1|41408.1|41391.6|41351.6|0
1746798900000|2025-05-09 13:55:00|41446.6|41406.6|41476.4|41436.4|41482.4|41442.4|41439.4|41399.4|0
1746799200000|2025-05-09 14:00:00|41474.4|41434.4|41485.4|41445.4|41495.4|41455.4|41469.9|41429.9|0
1746799500000|2025-05-09 14:05:00|41484.9|41444.9|41501.9|41461.9|41509.9|41469.9|41448.4|41408.4|0
1746799800000|2025-05-09 14:10:00|41502.7|41462.7|41462.7|41422.7|41507.2|41467.2|41436.2|41396.2|0
1746800100000|2025-05-09 14:15:00|41458.7|41418.7|41410.7|41370.7|41461.7|41421.7|41407.7|41367.7|0
1746800400000|2025-05-09 14:20:00|41408.6|41368.6|41379.1|41339.1|41415.1|41375.1|41374.1|41334.1|0
1746800700000|2025-05-09 14:25:00|41382.1|41342.1|41335.1|41295.1|41392.1|41352.1|41297.1|41257.1|0
1746801000000|2025-05-09 14:30:00|41336.5|41296.5|41303.5|41263.5|41344|41304|41301|41261|0
1746801300000|2025-05-09 14:35:00|41305.5|41265.5|41272.5|41232.5|41307.5|41267.5|41237.5|41197.5|0
1746801600000|2025-05-09 14:40:00|41272|41232|41307|41267|41310.5|41270.5|41253|41213|0
1746801900000|2025-05-09 14:45:00|41310.5|41270.5|41299|41259|41324|41284|41258.5|41218.5|0
1746802200000|2025-05-09 14:50:00|41298|41258|41264.5|41224.5|41310.5|41270.5|41236.5|41196.5|0
1746802500000|2025-05-09 14:55:00|41265.5|41225.5|41309|41269|41325|41285|41261.5|41221.5|0
1746802800000|2025-05-09 15:00:00|41309.1|41269.1|41332.6|41292.6|41341.1|41301.1|41299.6|41259.6|0
1746803100000|2025-05-09 15:05:00|41333.6|41293.6|41327.6|41287.6|41339.1|41299.1|41321.1|41281.1|0
1746803400000|2025-05-09 15:10:00|41328.9|41288.9|41290.4|41250.4|41328.9|41288.9|41267.9|41227.9|0
1746803700000|2025-05-09 15:15:00|41289.9|41249.9|41295.4|41255.4|41321.4|41281.4|41265.9|41225.9|0
1746804000000|2025-05-09 15:20:00|41291.1|41251.1|41269.1|41229.1|41293.1|41253.1|41252.1|41212.1|0
1746804300000|2025-05-09 15:25:00|41268.6|41228.6|41304.1|41264.1|41308.1|41268.1|41259.1|41219.1|0
1746804600000|2025-05-09 15:30:00|41303.2|41263.2|41314.2|41274.2|41314.2|41274.2|41258.7|41218.7|0
1746804900000|2025-05-09 15:35:00|41315.7|41275.7|41312.7|41272.7|41340.2|41300.2|41300.2|41260.2|0
1746805200000|2025-05-09 15:40:00|41310.3|41270.3|41319.3|41279.3|41323.3|41283.3|41283.8|41243.8|0
1746805500000|2025-05-09 15:45:00|41318.3|41278.3|41324.3|41284.3|41336.8|41296.8|41302.3|41262.3|0
1746805800000|2025-05-09 15:50:00|41327.6|41287.6|41342.1|41302.1|41369.1|41329.1|41318.1|41278.1|0
1746806100000|2025-05-09 15:55:00|41340.1|41300.1|41363.1|41323.1|41363.1|41323.1|41336.6|41296.6|0
1746806400000|2025-05-09 16:00:00|41359.6|41319.6|41264.1|41224.1|41365.1|41325.1|41263.1|41223.1|0
1746806700000|2025-05-09 16:05:00|41258.1|41218.1|41259.1|41219.1|41302.1|41262.1|41255.1|41215.1|0
1746807000000|2025-05-09 16:10:00|41265.2|41225.2|41286.2|41246.2|41286.2|41246.2|41227.2|41187.2|0
1746807300000|2025-05-09 16:15:00|41286.7|41246.7|41281.2|41241.2|41297.7|41257.7|41256.7|41216.7|0
1746807600000|2025-05-09 16:20:00|41279|41239|41268|41228|41296.5|41256.5|41267|41227|0
1746807900000|2025-05-09 16:25:00|41269.5|41229.5|41233|41193|41270|41230|41227|41187|0
1746808200000|2025-05-09 16:30:00|41233.8|41193.8|41223.3|41183.3|41249.8|41209.8|41210.3|41170.3|0
1746808500000|2025-05-09 16:35:00|41226.8|41186.8|41224.3|41184.3|41270.3|41230.3|41224.3|41184.3|0
1746808800000|2025-05-09 16:40:00|41222|41182|41198|41158|41241.5|41201.5|41198|41158|0
1746809100000|2025-05-09 16:45:00|41197.5|41157.5|41182.5|41142.5|41208|41168|41166|41126|0
1746809400000|2025-05-09 16:50:00|41183.5|41143.5|41214.5|41174.5|41216.5|41176.5|41172.5|41132.5|0
1746809700000|2025-05-09 16:55:00|41217|41177|41185|41145|41222.5|41182.5|41176|41136|0
1746810000000|2025-05-09 17:00:00|41185.4|41145.4|41194.4|41154.4|41204.9|41164.9|41180.9|41140.9|0
1746810300000|2025-05-09 17:05:00|41195.9|41155.9|41220.9|41180.9|41220.9|41180.9|41168.4|41128.4|0
1746810600000|2025-05-09 17:10:00|41220|41180|41200.5|41160.5|41243.5|41203.5|41196|41156|0
1746810900000|2025-05-09 17:15:00|41200|41160|41249|41209|41257|41217|41199|41159|0
1746811200000|2025-05-09 17:20:00|41246.8|41206.8|41253.3|41213.3|41273.8|41233.8|41177.8|41137.8|0
1746811500000|2025-05-09 17:25:00|41254.3|41214.3|41251.3|41211.3|41276.3|41236.3|41247.8|41207.8|0
1746811800000|2025-05-09 17:30:00|41252.3|41212.3|41235.8|41195.8|41260.3|41220.3|41211.8|41171.8|0
1746812100000|2025-05-09 17:35:00|41236.3|41196.3|41265.8|41225.8|41266.3|41226.3|41235.3|41195.3|0
1746812400000|2025-05-09 17:40:00|41267.5|41227.5|41298|41258|41307|41267|41257|41217|0
1746812700000|2025-05-09 17:45:00|41297|41257|41307|41267|41318|41278|41295|41255|0
1746813000000|2025-05-09 17:50:00|41307.5|41267.5|41302.5|41262.5|41309.5|41269.5|41277|41237|0
1746813300000|2025-05-09 17:55:00|41301.5|41261.5|41328|41288|41337|41297|41296|41256|0
1746813600000|2025-05-09 18:00:00|41326.1|41286.1|41303.1|41263.1|41332.1|41292.1|41299.1|41259.1|0
1746813900000|2025-05-09 18:05:00|41301.6|41261.6|41287.6|41247.6|41314.1|41274.1|41286.1|41246.1|0
1746814200000|2025-05-09 18:10:00|41287.9|41247.9|41292.4|41252.4|41300.9|41260.9|41284.9|41244.9|0
1746814500000|2025-05-09 18:15:00|41291.9|41251.9|41279.9|41239.9|41313.4|41273.4|41251.9|41211.9|0
1746814800000|2025-05-09 18:20:00|41276.6|41236.6|41282.1|41242.1|41296.1|41256.1|41263.6|41223.6|0
1746815100000|2025-05-09 18:25:00|41280.1|41240.1|41266.6|41226.6|41287.6|41247.6|41258.6|41218.6|0
1746815400000|2025-05-09 18:30:00|41262.9|41222.9|41297.9|41257.9|41301.4|41261.4|41260.9|41220.9|0
1746815700000|2025-05-09 18:35:00|41296.4|41256.4|41282.9|41242.9|41299.9|41259.9|41267.4|41227.4|0
1746816000000|2025-05-09 18:40:00|41285.6|41245.6|41285.6|41245.6|41296.1|41256.1|41279.1|41239.1|0
1746816300000|2025-05-09 18:45:00|41286.1|41246.1|41307.6|41267.6|41320.6|41280.6|41283.1|41243.1|0
1746816600000|2025-05-09 18:50:00|41309.5|41269.5|41308|41268|41325|41285|41288.5|41248.5|0
1746816900000|2025-05-09 18:55:00|41309|41269|41309|41269|41316|41276|41305.5|41265.5|0
1746817200000|2025-05-09 19:00:00|41307.8|41267.8|41332.3|41292.3|41339.3|41299.3|41307.8|41267.8|0
1746817500000|2025-05-09 19:05:00|41333.3|41293.3|41362.3|41322.3|41369.3|41329.3|41323.3|41283.3|0
1746817800000|2025-05-09 19:10:00|41363.2|41323.2|41344.2|41304.2|41373.7|41333.7|41326.2|41286.2|0
1746818100000|2025-05-09 19:15:00|41343.7|41303.7|41345.2|41305.2|41346.2|41306.2|41319.2|41279.2|0
1746818400000|2025-05-09 19:20:00|41346.2|41306.2|41325.2|41285.2|41348.7|41308.7|41303.7|41263.7|0
1746818700000|2025-05-09 19:25:00|41324.2|41284.2|41305.2|41265.2|41329.7|41289.7|41302.2|41262.2|0
1746819000000|2025-05-09 19:30:00|41307.3|41267.3|41307.8|41267.8|41316.8|41276.8|41257.8|41217.8|0
1746819300000|2025-05-09 19:35:00|41306.3|41266.3|41278.3|41238.3|41316.3|41276.3|41272.8|41232.8|0
1746819600000|2025-05-09 19:40:00|41278.8|41238.8|41280.8|41240.8|41291.3|41251.3|41270.8|41230.8|0
1746819900000|2025-05-09 19:45:00|41278.8|41238.8|41266.3|41226.3|41279.8|41239.8|41243.3|41203.3|0
1746820200000|2025-05-09 19:50:00|41280.6|41240.6|41296.1|41256.1|41305.1|41265.1|41264.1|41224.1|0
1746820500000|2025-05-09 19:55:00|41278.1|41238.1|41254.6|41214.6|41287.6|41247.6|41242.1|41202.1|0
1746820800000|2025-05-09 20:00:00|41257|41217|41286|41246|41288|41248|41241|41201|0
1746821100000|2025-05-09 20:05:00|41282|41242|41286|41246|41294|41254|41272|41232|0
1746821400000|2025-05-09 20:10:00|41285|41245|41271|41231|41286|41246|41253|41213|0
1746821700000|2025-05-09 20:15:00|41269|41229|41282|41242|41282|41242|41268|41228|0
1746822000000|2025-05-09 20:20:00|41283|41243|41284|41244|41288|41248|41275|41235|0
1746822300000|2025-05-09 20:25:00|41282|41242|41270|41230|41282|41242|41270|41230|0
1746822600000|2025-05-09 20:30:00|41271|41231|41263|41223|41272|41232|41263|41223|0
1746822900000|2025-05-09 20:35:00|41261|41221|41274|41234|41274|41234|41261|41221|0
1746823200000|2025-05-09 20:40:00|41276|41236|41277|41237|41279|41239|41271|41231|0
1746823500000|2025-05-09 20:45:00|41278|41238|41283|41243|41283|41243|41274|41234|0
1746823800000|2025-05-09 20:50:00|41284|41244|41309|41269|41313|41273|41282|41242|0
1746824100000|2025-05-09 20:55:00|41306|41266|41310.3|41270.3|41312|41272|41299|41259|0
1746859800000|2025-05-10 06:50:00|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|0
1746860400000|2025-05-10 07:00:00|41328.5|41288.5|41334.8|41294.8|41342.5|41302.5|41328.5|41288.5|0
1746860700000|2025-05-10 07:05:00|41354.4|41314.4|41346.7|41306.7|41354.4|41314.4|41346.7|41306.7|0
1746861000000|2025-05-10 07:10:00|41338.9|41298.9|41361|41321|41361|41321|41338.9|41298.9|0
1746861300000|2025-05-10 07:15:00|41341.2|41301.2|41327.4|41287.4|41341.2|41301.2|41327.4|41287.4|0
1746861900000|2025-05-10 07:25:00|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|41319.7|41279.7|0
1746862200000|2025-05-10 07:30:00|41311.9|41271.9|41311.9|41271.9|41311.9|41271.9|41311.9|41271.9|0
1746864000000|2025-05-10 08:00:00|41292.1|41252.1|41285.1|41245.1|41292.1|41252.1|41285.1|41245.1|0
1746864300000|2025-05-10 08:05:00|41285.8|41245.8|41285.8|41245.8|41285.8|41245.8|41285.8|41245.8|0
1746864600000|2025-05-10 08:10:00|41282.8|41242.8|41283.6|41243.6|41283.6|41243.6|41282.8|41242.8|0
1746865500000|2025-05-10 08:25:00|41275.8|41235.8|41275.8|41235.8|41275.8|41235.8|41275.8|41235.8|0
1746866700000|2025-05-10 08:45:00|41269.8|41229.8|41269.8|41229.8|41269.8|41229.8|41269.8|41229.8|0
1746869100000|2025-05-10 09:25:00|41266.8|41226.8|41264.8|41224.8|41266.8|41226.8|41264.8|41224.8|0
1746869700000|2025-05-10 09:35:00|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1746871500000|2025-05-10 10:05:00|41269.1|41229.1|41269.1|41229.1|41269.1|41229.1|41269.1|41229.1|0
1746871800000|2025-05-10 10:10:00|41259.4|41219.4|41252.4|41212.4|41259.4|41219.4|41252.4|41212.4|0
1746872100000|2025-05-10 10:15:00|41248.4|41208.4|41236.7|41196.7|41248.4|41208.4|41236.7|41196.7|0
1746872700000|2025-05-10 10:25:00|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|41246.4|41206.4|0
1746873000000|2025-05-10 10:30:00|41243.4|41203.4|41242.4|41202.4|41243.4|41203.4|41242.4|41202.4|0
1746873300000|2025-05-10 10:35:00|41234.6|41194.6|41219.1|41179.1|41234.6|41194.6|41219.1|41179.1|0
1746873600000|2025-05-10 10:40:00|41211.4|41171.4|41207.9|41167.9|41211.4|41171.4|41188.1|41148.1|0
1746873900000|2025-05-10 10:45:00|41227.8|41187.8|41181.6|41141.6|41227.8|41187.8|41167.6|41127.6|0
1746874200000|2025-05-10 10:50:00|41201.4|41161.4|41193.7|41153.7|41201.4|41161.4|41193.7|41153.7|0
1746874500000|2025-05-10 10:55:00|41201.4|41161.4|41193.7|41153.7|41201.4|41161.4|41193.7|41153.7|0
1746874800000|2025-05-10 11:00:00|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|41185.9|41145.9|0
1746875100000|2025-05-10 11:05:00|41189.8|41149.8|41205.3|41165.3|41205.3|41165.3|41189.8|41149.8|0
1746875400000|2025-05-10 11:10:00|41206.9|41166.9|41206.9|41166.9|41206.9|41166.9|41206.9|41166.9|0
1746875700000|2025-05-10 11:15:00|41201.9|41161.9|41162.9|41122.9|41201.9|41161.9|41162.9|41122.9|0
1746876000000|2025-05-10 11:20:00|41155.9|41115.9|41150.6|41110.6|41159.6|41119.6|41122.7|41082.7|0
1746876300000|2025-05-10 11:25:00|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|41154.5|41114.5|0
1746877200000|2025-05-10 11:40:00|41157.5|41117.5|41156|41116|41157.5|41117.5|41156|41116|0
1746877500000|2025-05-10 11:45:00|41136.1|41096.1|41137.7|41097.7|41137.7|41097.7|41136.1|41096.1|0
1746878400000|2025-05-10 12:00:00|41144.7|41104.7|41169.5|41129.5|41171.5|41131.5|41144.7|41104.7|0
1746878700000|2025-05-10 12:05:00|41189.5|41149.5|41189.5|41149.5|41189.5|41149.5|41189.5|41149.5|0
1746879000000|2025-05-10 12:10:00|41191|41151|41187|41147|41207.9|41167.9|41183.1|41143.1|0
1746879300000|2025-05-10 12:15:00|41188.2|41148.2|41196.2|41156.2|41196.2|41156.2|41188.2|41148.2|0
1746879600000|2025-05-10 12:20:00|41200|41160|41200|41160|41200|41160|41200|41160|0
1746879900000|2025-05-10 12:25:00|41207.8|41167.8|41221.4|41181.4|41221.4|41181.4|41207.8|41167.8|0
1746880200000|2025-05-10 12:30:00|41240.8|41200.8|41298.1|41258.1|41298.1|41258.1|41240.8|41200.8|0
1746880500000|2025-05-10 12:35:00|41282.5|41242.5|41287.4|41247.4|41287.4|41247.4|41276.5|41236.5|0
1746880800000|2025-05-10 12:40:00|41290.4|41250.4|41290.4|41250.4|41290.4|41250.4|41290.4|41250.4|0
1746881400000|2025-05-10 12:50:00|41287.4|41247.4|41287.4|41247.4|41287.4|41247.4|41287.4|41247.4|0
1746882000000|2025-05-10 13:00:00|41283.6|41243.6|41283.6|41243.6|41283.6|41243.6|41283.6|41243.6|0
1746882600000|2025-05-10 13:10:00|41282|41242|41282|41242|41282|41242|41282|41242|0
1746883500000|2025-05-10 13:25:00|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|0
1746884100000|2025-05-10 13:35:00|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|0
1746884400000|2025-05-10 13:40:00|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|41266.5|41226.5|0
1746885600000|2025-05-10 14:00:00|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|41268.1|41228.1|0
1746886500000|2025-05-10 14:15:00|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|41269.6|41229.6|0
1746886800000|2025-05-10 14:20:00|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|41265.7|41225.7|0
1746887100000|2025-05-10 14:25:00|41262.7|41222.7|41250.7|41210.7|41262.7|41222.7|41250.7|41210.7|0
1746890100000|2025-05-10 15:15:00|41238.7|41198.7|41237.1|41197.1|41238.7|41198.7|41237.1|41197.1|0
1746890700000|2025-05-10 15:25:00|41240.2|41200.2|41242.9|41202.9|41242.9|41202.9|41240.2|41200.2|0
1746891000000|2025-05-10 15:30:00|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|41237.5|41197.5|0
1746891600000|2025-05-10 15:40:00|41253|41213|41253|41213|41253|41213|41253|41213|0
1746892200000|2025-05-10 15:50:00|41248|41208|41233|41193|41248|41208|41233|41193|0
1746892800000|2025-05-10 16:00:00|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|41240.7|41200.7|0
1746894000000|2025-05-10 16:20:00|41260.6|41220.6|41280.4|41240.4|41280.4|41240.4|41260.6|41220.6|0
1746895200000|2025-05-10 16:40:00|41278.5|41238.5|41278.5|41238.5|41278.5|41238.5|41278.5|41238.5|0
1746896100000|2025-05-10 16:55:00|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|41276.9|41236.9|0
1746897300000|2025-05-10 17:15:00|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|0
1746900300000|2025-05-10 18:05:00|41255.1|41215.1|41255.1|41215.1|41255.1|41215.1|41255.1|41215.1|0
1746900900000|2025-05-10 18:15:00|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|41247.4|41207.4|0
1746904800000|2025-05-10 19:20:00|41245.8|41205.8|41245.8|41205.8|41245.8|41205.8|41245.8|41205.8|0
1746906600000|2025-05-10 19:50:00|41247|41207|41247|41207|41247|41207|41247|41207|0
1746909000000|2025-05-10 20:30:00|41242|41202|41237|41197|41242|41202|41237|41197|0
1746909900000|2025-05-10 20:45:00|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|41238.6|41198.6|0
1746912300000|2025-05-10 21:25:00|41258|41218|41268|41228|41268|41228|41258|41218|0
1746914700000|2025-05-10 22:05:00|41270|41230|41278|41238|41278|41238|41270|41230|0
1746915300000|2025-05-10 22:15:00|41258|41218|41258|41218|41258|41218|41258|41218|0
1746917700000|2025-05-10 22:55:00|41268|41228|41276|41236|41276|41236|41268|41228|0
1746918600000|2025-05-10 23:10:00|41295.4|41255.4|41322.5|41282.5|41322.5|41282.5|41295.4|41255.4|0
1746918900000|2025-05-10 23:15:00|41349.1|41309.1|41394.9|41354.9|41394.9|41354.9|41349.1|41309.1|0
1746919200000|2025-05-10 23:20:00|41420.9|41380.9|41479.1|41439.1|41486.8|41446.8|41420.9|41380.9|0
1746919500000|2025-05-10 23:25:00|41484.1|41444.1|41517.6|41477.6|41517.6|41477.6|41484.1|41444.1|0
1746919800000|2025-05-10 23:30:00|41511.6|41471.6|41451.1|41411.1|41511.6|41471.6|41451.1|41411.1|0
1746920100000|2025-05-10 23:35:00|41446.1|41406.1|41430.6|41390.6|41446.1|41406.1|41430.6|41390.6|0
1746920400000|2025-05-10 23:40:00|41429.1|41389.1|41405.1|41365.1|41429.1|41389.1|41397.3|41357.3|0
1746920700000|2025-05-10 23:45:00|41412.9|41372.9|41448.2|41408.2|41448.2|41408.2|41412.9|41372.9|0
1746921000000|2025-05-10 23:50:00|41452.2|41412.2|41506.7|41466.7|41507.9|41467.9|41452.2|41412.2|0
1746921300000|2025-05-10 23:55:00|41511.7|41471.7|41507.8|41467.8|41533.7|41493.7|41507.8|41467.8|0
1746921900000|2025-05-11 00:05:00|41512.8|41472.8|41493.4|41453.4|41512.8|41472.8|41493.4|41453.4|0
1746922200000|2025-05-11 00:10:00|41485.6|41445.6|41485.6|41445.6|41485.6|41445.6|41485.6|41445.6|0
1746922500000|2025-05-11 00:15:00|41491.6|41451.6|41476.1|41436.1|41491.6|41451.6|41476.1|41436.1|0
1746922800000|2025-05-11 00:20:00|41471.1|41431.1|41450.6|41410.6|41471.1|41431.1|41450.6|41410.6|0
1746924300000|2025-05-11 00:45:00|41449|41409|41449|41409|41449|41409|41449|41409|0
1746924900000|2025-05-11 00:55:00|41450.6|41410.6|41450.6|41410.6|41450.6|41410.6|41450.6|41410.6|0
1746925200000|2025-05-11 01:00:00|41444.6|41404.6|41444.6|41404.6|41444.6|41404.6|41444.6|41404.6|0
1746927600000|2025-05-11 01:40:00|41438.6|41398.6|41438.6|41398.6|41438.6|41398.6|41438.6|41398.6|0
1746933000000|2025-05-11 03:10:00|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|41458.5|41418.5|0
1746934500000|2025-05-11 03:35:00|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|41457.3|41417.3|0
1746936300000|2025-05-11 04:05:00|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|41455.8|41415.8|0
1746937200000|2025-05-11 04:20:00|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|41459.6|41419.6|0
1746938100000|2025-05-11 04:35:00|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|41439.7|41399.7|0
1746938400000|2025-05-11 04:40:00|41419.8|41379.8|41400|41360|41419.8|41379.8|41400|41360|0
1746938700000|2025-05-11 04:45:00|41419.9|41379.9|41422.2|41382.2|41429.9|41389.9|41419.9|41379.9|0
1746939000000|2025-05-11 04:50:00|41420.6|41380.6|41455.6|41415.6|41455.6|41415.6|41420.6|41380.6|0
1746939300000|2025-05-11 04:55:00|41469.1|41429.1|41474.1|41434.1|41474.1|41434.1|41469.1|41429.1|0
1746939600000|2025-05-11 05:00:00|41476.1|41436.1|41494.1|41454.1|41494.1|41454.1|41476.1|41436.1|0
1746939900000|2025-05-11 05:05:00|41514.1|41474.1|41535.5|41495.5|41537.1|41497.1|41514.1|41474.1|0
1746940200000|2025-05-11 05:10:00|41515.6|41475.6|41515.6|41475.6|41515.6|41475.6|41512.6|41472.6|0
1746940500000|2025-05-11 05:15:00|41512.6|41472.6|41468|41428|41512.6|41472.6|41468|41428|0
1746941100000|2025-05-11 05:25:00|41466|41426|41463|41423|41466|41426|41463|41423|0
1746941700000|2025-05-11 05:35:00|41482.7|41442.7|41482.7|41442.7|41482.7|41442.7|41482.7|41442.7|0
1746942900000|2025-05-11 05:55:00|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|41482.1|41442.1|0
1746943500000|2025-05-11 06:05:00|41480.5|41440.5|41480.5|41440.5|41480.5|41440.5|41480.5|41440.5|0
1746943800000|2025-05-11 06:10:00|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|41476.9|41436.9|0
1746944400000|2025-05-11 06:20:00|41473|41433|41473|41433|41473|41433|41473|41433|0
1746945900000|2025-05-11 06:45:00|41465.3|41425.3|41465.3|41425.3|41465.3|41425.3|41465.3|41425.3|0
1746946800000|2025-05-11 07:00:00|41464.1|41424.1|41445.2|41405.2|41464.1|41424.1|41445.2|41405.2|0
1746947100000|2025-05-11 07:05:00|41425.8|41385.8|41422.2|41382.2|41425.8|41385.8|41422.2|41382.2|0
1746947400000|2025-05-11 07:10:00|41402.3|41362.3|41382.1|41342.1|41402.3|41362.3|41382.1|41342.1|0
1746947700000|2025-05-11 07:15:00|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|41378.2|41338.2|0
1746948600000|2025-05-11 07:30:00|41378.8|41338.8|41403.1|41363.1|41403.1|41363.1|41378.8|41338.8|0
1746949200000|2025-05-11 07:40:00|41400.1|41360.1|41401.1|41361.1|41401.1|41361.1|41400.1|41360.1|0
1746949800000|2025-05-11 07:50:00|41399.1|41359.1|41399.9|41359.9|41399.9|41359.9|41399.1|41359.1|0
1746950100000|2025-05-11 07:55:00|41401.9|41361.9|41393.3|41353.3|41401.9|41361.9|41375.2|41335.2|0
1746951300000|2025-05-11 08:15:00|41395.3|41355.3|41395.3|41355.3|41395.3|41355.3|41395.3|41355.3|0
1746951600000|2025-05-11 08:20:00|41403|41363|41403|41363|41403|41363|41403|41363|0
1746951900000|2025-05-11 08:25:00|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|41410.8|41370.8|0
1746953700000|2025-05-11 08:55:00|41401.1|41361.1|41393.3|41353.3|41401.1|41361.1|41393.3|41353.3|0
1746954000000|2025-05-11 09:00:00|41385.6|41345.6|41388.3|41348.3|41388.3|41348.3|41385.6|41345.6|0
1746956100000|2025-05-11 09:35:00|41391.3|41351.3|41391.3|41351.3|41391.3|41351.3|41391.3|41351.3|0
1746956400000|2025-05-11 09:40:00|41411.2|41371.2|41414.3|41374.3|41414.3|41374.3|41411.2|41371.2|0
1746956700000|2025-05-11 09:45:00|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|41430.3|41390.3|0
1746957000000|2025-05-11 09:50:00|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|41428.7|41388.7|0
1746957300000|2025-05-11 09:55:00|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|41431.7|41391.7|0
1746959400000|2025-05-11 10:30:00|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1746961200000|2025-05-11 11:00:00|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|41435.3|41395.3|0
1746964200000|2025-05-11 11:50:00|41454.7|41414.7|41458.8|41418.8|41458.8|41418.8|41454.7|41414.7|0
1746964500000|2025-05-11 11:55:00|41456.8|41416.8|41460.7|41420.7|41460.7|41420.7|41456.8|41416.8|0
1746967200000|2025-05-11 12:40:00|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|0
1746969600000|2025-05-11 13:20:00|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|41443.1|41403.1|0
1746970800000|2025-05-11 13:40:00|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1746973200000|2025-05-11 14:20:00|41415.5|41375.5|41415.5|41375.5|41415.5|41375.5|41415.5|41375.5|0
1746973500000|2025-05-11 14:25:00|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|41435.4|41395.4|0
1746977400000|2025-05-11 15:30:00|41455.3|41415.3|41455.3|41415.3|41455.3|41415.3|41455.3|41415.3|0
1746977700000|2025-05-11 15:35:00|41453.8|41413.8|41453.8|41413.8|41453.8|41413.8|41453.8|41413.8|0
1746978900000|2025-05-11 15:55:00|41473.2|41433.2|41525.1|41485.1|41525.1|41485.1|41473.2|41433.2|0
1746979200000|2025-05-11 16:00:00|41529.1|41489.1|41532.1|41492.1|41532.1|41492.1|41529.1|41489.1|0
1746979500000|2025-05-11 16:05:00|41512.2|41472.2|41518.2|41478.2|41519.8|41479.8|41512.2|41472.2|0
1746979800000|2025-05-11 16:10:00|41516.7|41476.7|41481.9|41441.9|41516.7|41476.7|41474.3|41434.3|0
1746980100000|2025-05-11 16:15:00|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|41474.1|41434.1|0
1746980400000|2025-05-11 16:20:00|41494.1|41454.1|41539.7|41499.7|41541.3|41501.3|41494.1|41454.1|0
1746980700000|2025-05-11 16:25:00|41519.8|41479.8|41537|41497|41547.3|41507.3|41519.8|41479.8|0
1746981000000|2025-05-11 16:30:00|41525.4|41485.4|41505.4|41465.4|41525.4|41485.4|41505.4|41465.4|0
1746981300000|2025-05-11 16:35:00|41486|41446|41486|41446|41486|41446|41486|41446|0
1746981600000|2025-05-11 16:40:00|41482.2|41442.2|41489.9|41449.9|41489.9|41449.9|41482.2|41442.2|0
1746982200000|2025-05-11 16:50:00|41490.5|41450.5|41497.7|41457.7|41497.7|41457.7|41490.5|41450.5|0
1746982500000|2025-05-11 16:55:00|41493.9|41453.9|41493.1|41453.1|41497.7|41457.7|41493.1|41453.1|0
1746982800000|2025-05-11 17:00:00|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|41494.6|41454.6|0
1746983400000|2025-05-11 17:10:00|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|41502.4|41462.4|0
1746983700000|2025-05-11 17:15:00|41498.5|41458.5|41498.5|41458.5|41498.5|41458.5|41498.5|41458.5|0
1746984600000|2025-05-11 17:30:00|41499.5|41459.5|41499.5|41459.5|41499.5|41459.5|41499.5|41459.5|0
1746984900000|2025-05-11 17:35:00|41517.6|41477.6|41517.4|41477.4|41544.6|41504.6|41513.5|41473.5|0
1746985800000|2025-05-11 17:50:00|41518.2|41478.2|41518.2|41478.2|41518.2|41478.2|41518.2|41478.2|0
1746986100000|2025-05-11 17:55:00|41533.7|41493.7|41555.1|41515.1|41574.5|41534.5|41530.6|41490.6|0
1746986400000|2025-05-11 18:00:00|41553.6|41513.6|41572.5|41532.5|41572.5|41532.5|41533.6|41493.6|0
1746986700000|2025-05-11 18:05:00|41574.5|41534.5|41564.2|41524.2|41586.5|41546.5|41564.2|41524.2|0
1746987000000|2025-05-11 18:10:00|41583.6|41543.6|41571.9|41531.9|41583.6|41543.6|41571.9|41531.9|0
1746987300000|2025-05-11 18:15:00|41591.3|41551.3|41571.9|41531.9|41591.3|41551.3|41571.9|41531.9|0
1746987600000|2025-05-11 18:20:00|41570|41530|41561.6|41521.6|41570|41530|41561.6|41521.6|0
1746988200000|2025-05-11 18:30:00|41553.9|41513.9|41550|41510|41553.9|41513.9|41542.2|41502.2|0
1746988500000|2025-05-11 18:35:00|41569.4|41529.4|41601|41561|41601|41561|41566.9|41526.9|0
1746988800000|2025-05-11 18:40:00|41599|41559|41629.5|41589.5|41629.5|41589.5|41599|41559|0
1746989100000|2025-05-11 18:45:00|41621.8|41581.8|41583.3|41543.3|41621.8|41581.8|41583.3|41543.3|0
1746989400000|2025-05-11 18:50:00|41585.7|41545.7|41578|41538|41585.7|41545.7|41578|41538|0
1746989700000|2025-05-11 18:55:00|41587.7|41547.7|41618.7|41578.7|41618.7|41578.7|41587.7|41547.7|0
1746990000000|2025-05-11 19:00:00|41599.3|41559.3|41607|41567|41607|41567|41599.3|41559.3|0
1746990300000|2025-05-11 19:05:00|41626.4|41586.4|41643.7|41603.7|41662.5|41622.5|41626.4|41586.4|0
1746990600000|2025-05-11 19:10:00|41641.8|41601.8|41677.8|41637.8|41677.8|41637.8|41641.8|41601.8|0
1746990900000|2025-05-11 19:15:00|41658.4|41618.4|41684.2|41644.2|41702.2|41662.2|41658.4|41618.4|0
1746991200000|2025-05-11 19:20:00|41686.9|41646.9|41668.5|41628.5|41702.2|41662.2|41662.5|41622.5|0
1746991500000|2025-05-11 19:25:00|41674.5|41634.5|41722.3|41682.3|41722.3|41682.3|41674.5|41634.5|0
1746991800000|2025-05-11 19:30:00|41726.2|41686.2|41743.1|41703.1|41764.4|41724.4|41716.5|41676.5|0
1746992100000|2025-05-11 19:35:00|41733.4|41693.4|41758.7|41718.7|41760.6|41720.6|41723|41683|0
1746992400000|2025-05-11 19:40:00|41785.9|41745.9|41729.5|41689.5|41795.1|41755.1|41729.5|41689.5|0
1746992700000|2025-05-11 19:45:00|41745.5|41705.5|41724.9|41684.9|41745.5|41705.5|41724.9|41684.9|0
1746993000000|2025-05-11 19:50:00|41723.4|41683.4|41704.4|41664.4|41723.4|41683.4|41700.5|41660.5|0
1746993300000|2025-05-11 19:55:00|41692.3|41652.3|41653.5|41613.5|41692.3|41652.3|41653.5|41613.5|0
1746993600000|2025-05-11 20:00:00|41652|41612|41655.1|41615.1|41655.1|41615.1|41652|41612|0
1746994200000|2025-05-11 20:10:00|41670.6|41630.6|41673.7|41633.7|41673.7|41633.7|41670.6|41630.6|0
1746994500000|2025-05-11 20:15:00|41677.7|41637.7|41682.8|41642.8|41682.8|41642.8|41677.7|41637.7|0
1746994800000|2025-05-11 20:20:00|41685.2|41645.2|41699.4|41659.4|41699.4|41659.4|41685.2|41645.2|0
1746995100000|2025-05-11 20:25:00|41698.8|41658.8|41728.2|41688.2|41728.2|41688.2|41698.8|41658.8|0
1746995400000|2025-05-11 20:30:00|41708.8|41668.8|41683.4|41643.4|41708.8|41668.8|41683.4|41643.4|0
1746995700000|2025-05-11 20:35:00|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|41702.8|41662.8|0
1746996000000|2025-05-11 20:40:00|41701.6|41661.6|41697.7|41657.7|41705.5|41665.5|41697.7|41657.7|0
1746996300000|2025-05-11 20:45:00|41688|41648|41688|41648|41688|41648|41688|41648|0
1746996600000|2025-05-11 20:50:00|41692|41652|41726.6|41686.6|41736.3|41696.3|41686.3|41646.3|0
1746996900000|2025-05-11 20:55:00|41722.7|41682.7|41723|41683|41723|41683|41713|41673|0
1746997200000|2025-05-11 21:00:00|41703.6|41663.6|41688.1|41648.1|41703.6|41663.6|41688.1|41648.1|0
1746997500000|2025-05-11 21:05:00|41686.5|41646.5|41678.8|41638.8|41686.5|41646.5|41678.8|41638.8|0
1746997800000|2025-05-11 21:10:00|41675.4|41635.4|41694.8|41654.8|41694.8|41654.8|41675.4|41635.4|0
1746998100000|2025-05-11 21:15:00|41693.2|41653.2|41661.2|41621.2|41693.2|41653.2|41661.2|41621.2|0
1746998400000|2025-05-11 21:20:00|41661.1|41621.1|41661.1|41621.1|41661.1|41621.1|41661.1|41621.1|0
1746999000000|2025-05-11 21:30:00|41653.4|41613.4|41649.5|41609.5|41653.4|41613.4|41649.5|41609.5|0
1746999300000|2025-05-11 21:35:00|41657.2|41617.2|41632.6|41592.6|41659.6|41619.6|41632.6|41592.6|0
1747000800000|2025-05-11 22:00:00|41310.3|41270.3|41716.5|41676.5|41811.5|41771.5|41310.3|41270.3|0
1747001100000|2025-05-11 22:05:00|41719.5|41679.5|41724|41684|41738.5|41698.5|41679.5|41639.5|0
1747001400000|2025-05-11 22:10:00|41714.5|41674.5|41750.6|41710.6|41752.1|41712.1|41707|41667|0
1747001700000|2025-05-11 22:15:00|41752.1|41712.1|41714.6|41674.6|41753.6|41713.6|41714.6|41674.6|0
1747002000000|2025-05-11 22:20:00|41713.6|41673.6|41686.6|41646.6|41720.1|41680.1|41683.6|41643.6|0
1747002300000|2025-05-11 22:25:00|41686.1|41646.1|41662.6|41622.6|41688.6|41648.6|41655.6|41615.6|0
1747002600000|2025-05-11 22:30:00|41663.6|41623.6|41648.6|41608.6|41676.1|41636.1|41642.6|41602.6|0
1747002900000|2025-05-11 22:35:00|41648.1|41608.1|41655.6|41615.6|41662.1|41622.1|41615.6|41575.6|0
1747003200000|2025-05-11 22:40:00|41658.6|41618.6|41656.1|41616.1|41672.6|41632.6|41647.1|41607.1|0
1747003500000|2025-05-11 22:45:00|41655.6|41615.6|41653.6|41613.6|41660.1|41620.1|41646.1|41606.1|0
1747003800000|2025-05-11 22:50:00|41654.1|41614.1|41654.6|41614.6|41661.6|41621.6|41639.6|41599.6|0
1747004100000|2025-05-11 22:55:00|41654.1|41614.1|41639.6|41599.6|41654.1|41614.1|41634.1|41594.1|0
1747004400000|2025-05-11 23:00:00|41643.6|41603.6|41661.6|41621.6|41665.6|41625.6|41632.1|41592.1|0
1747004700000|2025-05-11 23:05:00|41662.1|41622.1|41667.6|41627.6|41685.6|41645.6|41658.1|41618.1|0
1747005000000|2025-05-11 23:10:00|41667.1|41627.1|41673.1|41633.1|41676.6|41636.6|41662.1|41622.1|0
1747005300000|2025-05-11 23:15:00|41672.6|41632.6|41692.6|41652.6|41698.1|41658.1|41668.1|41628.1|0
1747005600000|2025-05-11 23:20:00|41693.1|41653.1|41697.1|41657.1|41710.1|41670.1|41672.6|41632.6|0
1747005900000|2025-05-11 23:25:00|41696.6|41656.6|41696.6|41656.6|41714.6|41674.6|41685.6|41645.6|0
1747006200000|2025-05-11 23:30:00|41693.6|41653.6|41693.1|41653.1|41696.6|41656.6|41684.1|41644.1|0
1747006500000|2025-05-11 23:35:00|41692.6|41652.6|41675.1|41635.1|41693.1|41653.1|41675.1|41635.1|0
1747006800000|2025-05-11 23:40:00|41674.6|41634.6|41701.6|41661.6|41705.6|41665.6|41661.6|41621.6|0
1747007100000|2025-05-11 23:45:00|41701.1|41661.1|41692.1|41652.1|41717.1|41677.1|41692.1|41652.1|0
1747007400000|2025-05-11 23:50:00|41691.6|41651.6|41649.6|41609.6|41693.1|41653.1|41646.6|41606.6|0
1747007700000|2025-05-11 23:55:00|41651.1|41611.1|41670.6|41630.6|41670.6|41630.6|41645.1|41605.1|0
1747008000000|2025-05-12 00:00:00|41670.1|41630.1|41684.1|41644.1|41685.6|41645.6|41656.6|41616.6|0
1747008300000|2025-05-12 00:05:00|41683.6|41643.6|41705.1|41665.1|41707.1|41667.1|41680.1|41640.1|0
1747008600000|2025-05-12 00:10:00|41706.1|41666.1|41680.1|41640.1|41706.1|41666.1|41678.1|41638.1|0
1747008900000|2025-05-12 00:15:00|41679.6|41639.6|41675.6|41635.6|41686.6|41646.6|41671.1|41631.1|0
1747009200000|2025-05-12 00:20:00|41676.1|41636.1|41690.6|41650.6|41691.6|41651.6|41673.6|41633.6|0
1747009500000|2025-05-12 00:25:00|41692.1|41652.1|41688.1|41648.1|41695.6|41655.6|41677.6|41637.6|0
1747009800000|2025-05-12 00:30:00|41687.1|41647.1|41699.6|41659.6|41702.1|41662.1|41686.6|41646.6|0
1747010100000|2025-05-12 00:35:00|41700.1|41660.1|41708.1|41668.1|41709.1|41669.1|41690.6|41650.6|0
1747010400000|2025-05-12 00:40:00|41707.6|41667.6|41701.1|41661.1|41710.6|41670.6|41698.6|41658.6|0
1747010700000|2025-05-12 00:45:00|41700.6|41660.6|41695.1|41655.1|41704.1|41664.1|41694.6|41654.6|0
1747011000000|2025-05-12 00:50:00|41694.6|41654.6|41680.1|41640.1|41697.1|41657.1|41677.6|41637.6|0
1747011300000|2025-05-12 00:55:00|41679.6|41639.6|41674.1|41634.1|41680.1|41640.1|41668.6|41628.6|0
1747011600000|2025-05-12 01:00:00|41674.6|41634.6|41697.6|41657.6|41698.1|41658.1|41667.6|41627.6|0
1747011900000|2025-05-12 01:05:00|41697.1|41657.1|41720.6|41680.6|41725.1|41685.1|41696.6|41656.6|0
1747012200000|2025-05-12 01:10:00|41720.1|41680.1|41709.1|41669.1|41722.1|41682.1|41708.6|41668.6|0
1747012500000|2025-05-12 01:15:00|41708.1|41668.1|41705.6|41665.6|41711.1|41671.1|41701.1|41661.1|0
1747012800000|2025-05-12 01:20:00|41705.1|41665.1|41703.6|41663.6|41710.1|41670.1|41699.6|41659.6|0
1747013100000|2025-05-12 01:25:00|41703.1|41663.1|41722.6|41682.6|41723.1|41683.1|41703.1|41663.1|0
1747013400000|2025-05-12 01:30:00|41723.1|41683.1|41704.1|41664.1|41723.1|41683.1|41702.1|41662.1|0
1747013700000|2025-05-12 01:35:00|41704.6|41664.6|41680.1|41640.1|41706.6|41666.6|41676.6|41636.6|0
1747014000000|2025-05-12 01:40:00|41678.6|41638.6|41683.6|41643.6|41683.6|41643.6|41674.1|41634.1|0
1747014300000|2025-05-12 01:45:00|41684.1|41644.1|41680.6|41640.6|41691.6|41651.6|41674.6|41634.6|0
1747014600000|2025-05-12 01:50:00|41681.1|41641.1|41684.6|41644.6|41687.6|41647.6|41677.6|41637.6|0
1747014900000|2025-05-12 01:55:00|41685.1|41645.1|41690.6|41650.6|41695.6|41655.6|41683.6|41643.6|0
1747015200000|2025-05-12 02:00:00|41689.6|41649.6|41682.6|41642.6|41697.1|41657.1|41680.6|41640.6|0
1747015500000|2025-05-12 02:05:00|41683.6|41643.6|41688.1|41648.1|41688.6|41648.6|41675.1|41635.1|0
1747015800000|2025-05-12 02:10:00|41688.6|41648.6|41676.6|41636.6|41689.1|41649.1|41674.1|41634.1|0
1747016100000|2025-05-12 02:15:00|41677.1|41637.1|41676.6|41636.6|41681.1|41641.1|41674.6|41634.6|0
1747016400000|2025-05-12 02:20:00|41676.1|41636.1|41678.1|41638.1|41678.1|41638.1|41671.6|41631.6|0
1747016700000|2025-05-12 02:25:00|41678.6|41638.6|41683.1|41643.1|41683.1|41643.1|41672.6|41632.6|0
1747017000000|2025-05-12 02:30:00|41683.6|41643.6|41678.1|41638.1|41687.1|41647.1|41676.1|41636.1|0
1747017300000|2025-05-12 02:35:00|41678.6|41638.6|41677.6|41637.6|41679.1|41639.1|41674.1|41634.1|0
1747017600000|2025-05-12 02:40:00|41677.1|41637.1|41680.1|41640.1|41685.1|41645.1|41677.1|41637.1|0
1747017900000|2025-05-12 02:45:00|41680.6|41640.6|41687.1|41647.1|41693.6|41653.6|41680.6|41640.6|0
1747018200000|2025-05-12 02:50:00|41687.6|41647.6|41689.1|41649.1|41690.6|41650.6|41685.1|41645.1|0
1747018500000|2025-05-12 02:55:00|41688.6|41648.6|41686.6|41646.6|41690.1|41650.1|41683.1|41643.1|0
1747018800000|2025-05-12 03:00:00|41685.6|41645.6|41681.6|41641.6|41687.1|41647.1|41679.1|41639.1|0
1747019100000|2025-05-12 03:05:00|41682.1|41642.1|41687.1|41647.1|41690.1|41650.1|41679.6|41639.6|0
1747019400000|2025-05-12 03:10:00|41686.6|41646.6|41680.6|41640.6|41686.6|41646.6|41677.1|41637.1|0
1747019700000|2025-05-12 03:15:00|41682.1|41642.1|41677.1|41637.1|41684.1|41644.1|41677.1|41637.1|0
1747020000000|2025-05-12 03:20:00|41676.6|41636.6|41696.1|41656.1|41697.1|41657.1|41674.6|41634.6|0
1747020300000|2025-05-12 03:25:00|41695.1|41655.1|41696.1|41656.1|41700.6|41660.6|41694.1|41654.1|0
1747020600000|2025-05-12 03:30:00|41696.6|41656.6|41698.1|41658.1|41702.1|41662.1|41695.6|41655.6|0
1747020900000|2025-05-12 03:35:00|41697.6|41657.6|41705.6|41665.6|41705.6|41665.6|41696.6|41656.6|0
1747021200000|2025-05-12 03:40:00|41705.1|41665.1|41714.6|41674.6|41714.6|41674.6|41704.1|41664.1|0
1747021500000|2025-05-12 03:45:00|41714.1|41674.1|41714.1|41674.1|41716.1|41676.1|41709.6|41669.6|0
1747021800000|2025-05-12 03:50:00|41713.6|41673.6|41727.1|41687.1|41729.1|41689.1|41711.6|41671.6|0
1747022100000|2025-05-12 03:55:00|41726.6|41686.6|41727.1|41687.1|41732.1|41692.1|41722.1|41682.1|0
1747022400000|2025-05-12 04:00:00|41726.1|41686.1|41731.1|41691.1|41734.6|41694.6|41726.1|41686.1|0
1747022700000|2025-05-12 04:05:00|41731.6|41691.6|41730.1|41690.1|41734.1|41694.1|41723.1|41683.1|0
1747023000000|2025-05-12 04:10:00|41730.6|41690.6|41732.6|41692.6|41734.1|41694.1|41726.6|41686.6|0
1747023300000|2025-05-12 04:15:00|41732.1|41692.1|41729.6|41689.6|41735.6|41695.6|41726.1|41686.1|0
1747023600000|2025-05-12 04:20:00|41729.1|41689.1|41727.1|41687.1|41729.6|41689.6|41726.1|41686.1|0
1747023900000|2025-05-12 04:25:00|41728.1|41688.1|41728.6|41688.6|41729.1|41689.1|41723.6|41683.6|0
1747024200000|2025-05-12 04:30:00|41728.1|41688.1|41729.6|41689.6|41739.1|41699.1|41726.6|41686.6|0
1747024500000|2025-05-12 04:35:00|41729.1|41689.1|41722.6|41682.6|41732.1|41692.1|41722.6|41682.6|0
1747024800000|2025-05-12 04:40:00|41722.1|41682.1|41719.1|41679.1|41724.1|41684.1|41718.1|41678.1|0
1747025100000|2025-05-12 04:45:00|41718.6|41678.6|41723.1|41683.1|41723.1|41683.1|41718.6|41678.6|0
1747025400000|2025-05-12 04:50:00|41722.6|41682.6|41719.1|41679.1|41722.6|41682.6|41717.6|41677.6|0
1747025700000|2025-05-12 04:55:00|41718.6|41678.6|41718.1|41678.1|41723.1|41683.1|41713.6|41673.6|0
1747026000000|2025-05-12 05:00:00|41719.6|41679.6|41719.1|41679.1|41722.6|41682.6|41716.1|41676.1|0
1747026300000|2025-05-12 05:05:00|41720.1|41680.1|41713.1|41673.1|41725.1|41685.1|41713.1|41673.1|0
1747026600000|2025-05-12 05:10:00|41713.6|41673.6|41714.6|41674.6|41717.6|41677.6|41702.6|41662.6|0
1747026900000|2025-05-12 05:15:00|41714.1|41674.1|41713.6|41673.6|41715.6|41675.6|41708.1|41668.1|0
1747027200000|2025-05-12 05:20:00|41714.1|41674.1|41713.1|41673.1|41718.6|41678.6|41711.6|41671.6|0
1747027500000|2025-05-12 05:25:00|41712.6|41672.6|41713.6|41673.6|41721.1|41681.1|41709.1|41669.1|0
1747027800000|2025-05-12 05:30:00|41714.1|41674.1|41709.6|41669.6|41715.1|41675.1|41708.6|41668.6|0
1747028100000|2025-05-12 05:35:00|41710.1|41670.1|41719.1|41679.1|41720.1|41680.1|41707.1|41667.1|0
1747028400000|2025-05-12 05:40:00|41721.1|41681.1|41728.1|41688.1|41731.1|41691.1|41720.6|41680.6|0
1747028700000|2025-05-12 05:45:00|41728.6|41688.6|41731.6|41691.6|41735.6|41695.6|41726.1|41686.1|0
1747029000000|2025-05-12 05:50:00|41732.6|41692.6|41727.6|41687.6|41739.1|41699.1|41724.1|41684.1|0
1747029300000|2025-05-12 05:55:00|41728.1|41688.1|41721.1|41681.1|41729.1|41689.1|41718.1|41678.1|0
1747029600000|2025-05-12 06:00:00|41722.1|41682.1|41713.1|41673.1|41722.1|41682.1|41708.6|41668.6|0
1747029900000|2025-05-12 06:05:00|41712.6|41672.6|41710.1|41670.1|41724.1|41684.1|41705.1|41665.1|0
1747030200000|2025-05-12 06:10:00|41710.6|41670.6|41706.1|41666.1|41710.6|41670.6|41701.1|41661.1|0
1747030500000|2025-05-12 06:15:00|41706.6|41666.6|41696.1|41656.1|41707.6|41667.6|41688.1|41648.1|0
1747030800000|2025-05-12 06:20:00|41695.6|41655.6|41716.6|41676.6|41720.6|41680.6|41689.1|41649.1|0
1747031100000|2025-05-12 06:25:00|41716.1|41676.1|41727.6|41687.6|41727.6|41687.6|41709.1|41669.1|0
1747031400000|2025-05-12 06:30:00|41726.6|41686.6|41713.6|41673.6|41729.6|41689.6|41704.6|41664.6|0
1747031700000|2025-05-12 06:35:00|41714.1|41674.1|41723.6|41683.6|41724.6|41684.6|41712.6|41672.6|0
1747032000000|2025-05-12 06:40:00|41723.1|41683.1|41740.1|41700.1|41740.1|41700.1|41720.6|41680.6|0
1747032300000|2025-05-12 06:45:00|41739.6|41699.6|41754.6|41714.6|41756.6|41716.6|41737.6|41697.6|0
1747032600000|2025-05-12 06:50:00|41753.6|41713.6|41750.1|41710.1|41757.1|41717.1|41747.6|41707.6|0
1747032900000|2025-05-12 06:55:00|41749.6|41709.6|41742.6|41702.6|41756.1|41716.1|41742.1|41702.1|0
1747033200000|2025-05-12 07:00:00|41738.6|41698.6|42103.6|42063.6|42201.1|42161.1|41737.1|41697.1|0
1747033500000|2025-05-12 07:05:00|42101.6|42061.6|42208.1|42168.1|42274.6|42234.6|42097.6|42057.6|0
1747033800000|2025-05-12 07:10:00|42209.6|42169.6|42197.6|42157.6|42222.6|42182.6|42160.6|42120.6|0
1747034100000|2025-05-12 07:15:00|42196.6|42156.6|42166.6|42126.6|42201.6|42161.6|42131.6|42091.6|0
1747034400000|2025-05-12 07:20:00|42165.1|42125.1|42233.1|42193.1|42238.1|42198.1|42161.6|42121.6|0
1747034700000|2025-05-12 07:25:00|42232.6|42192.6|42261.1|42221.1|42274.1|42234.1|42201.1|42161.1|0
1747035000000|2025-05-12 07:30:00|42262.1|42222.1|42210.6|42170.6|42278.1|42238.1|42193.1|42153.1|0
1747035300000|2025-05-12 07:35:00|42211.6|42171.6|42180.1|42140.1|42213.1|42173.1|42169.1|42129.1|0
1747035600000|2025-05-12 07:40:00|42179.6|42139.6|42132.6|42092.6|42184.6|42144.6|42123.6|42083.6|0
1747035900000|2025-05-12 07:45:00|42133.1|42093.1|42095.6|42055.6|42145.1|42105.1|42085.6|42045.6|0
1747036200000|2025-05-12 07:50:00|42096.1|42056.1|42058.6|42018.6|42111.1|42071.1|42053.6|42013.6|0
1747036500000|2025-05-12 07:55:00|42055.1|42015.1|42056.1|42016.1|42074.1|42034.1|42024.6|41984.6|0
1747036800000|2025-05-12 08:00:00|42065.1|42025.1|42088.1|42048.1|42104.1|42064.1|42043.1|42003.1|0
1747037100000|2025-05-12 08:05:00|42090.6|42050.6|42091.1|42051.1|42110.1|42070.1|42077.6|42037.6|0
1747037400000|2025-05-12 08:10:00|42090.6|42050.6|42121.6|42081.6|42134.6|42094.6|42089.6|42049.6|0
1747037700000|2025-05-12 08:15:00|42124.6|42084.6|42083.1|42043.1|42144.6|42104.6|42082.6|42042.6|0
1747038000000|2025-05-12 08:20:00|42083.6|42043.6|42040.6|42000.6|42087.1|42047.1|42031.6|41991.6|0
1747038300000|2025-05-12 08:25:00|42041.6|42001.6|42076.1|42036.1|42077.6|42037.6|42026.6|41986.6|0
1747038600000|2025-05-12 08:30:00|42077.1|42037.1|42066.1|42026.1|42079.1|42039.1|42035.6|41995.6|0
1747038900000|2025-05-12 08:35:00|42065.6|42025.6|42064.1|42024.1|42089.6|42049.6|42058.1|42018.1|0
1747039200000|2025-05-12 08:40:00|42066.6|42026.6|42086.1|42046.1|42100.1|42060.1|42066.1|42026.1|0
1747039500000|2025-05-12 08:45:00|42090.6|42050.6|42141.1|42101.1|42142.1|42102.1|42090.1|42050.1|0
1747039800000|2025-05-12 08:50:00|42144.6|42104.6|42116.1|42076.1|42149.1|42109.1|42116.1|42076.1|0
1747040100000|2025-05-12 08:55:00|42115.1|42075.1|42085.6|42045.6|42118.6|42078.6|42085.6|42045.6|0
1747040400000|2025-05-12 09:00:00|42086.1|42046.1|42097.1|42057.1|42102.1|42062.1|42076.6|42036.6|0
1747040700000|2025-05-12 09:05:00|42097.6|42057.6|42105.1|42065.1|42112.6|42072.6|42089.6|42049.6|0
1747041000000|2025-05-12 09:10:00|42104.1|42064.1|42115.6|42075.6|42131.1|42091.1|42103.6|42063.6|0
1747041300000|2025-05-12 09:15:00|42115.1|42075.1|42091.1|42051.1|42119.1|42079.1|42088.6|42048.6|0
1747041600000|2025-05-12 09:20:00|42091.6|42051.6|42095.1|42055.1|42113.1|42073.1|42074.6|42034.6|0
1747041900000|2025-05-12 09:25:00|42092.6|42052.6|42106.6|42066.6|42109.6|42069.6|42081.1|42041.1|0
1747042200000|2025-05-12 09:30:00|42108.6|42068.6|42119.1|42079.1|42122.1|42082.1|42098.6|42058.6|0
1747042500000|2025-05-12 09:35:00|42118.6|42078.6|42128.6|42088.6|42137.6|42097.6|42118.6|42078.6|0
1747042800000|2025-05-12 09:40:00|42129.6|42089.6|42136.6|42096.6|42140.1|42100.1|42127.1|42087.1|0
1747043100000|2025-05-12 09:45:00|42137.1|42097.1|42152.1|42112.1|42152.6|42112.6|42132.1|42092.1|0
1747043400000|2025-05-12 09:50:00|42152.6|42112.6|42159.1|42119.1|42168.1|42128.1|42150.1|42110.1|0
1747043700000|2025-05-12 09:55:00|42158.6|42118.6|42169.6|42129.6|42169.6|42129.6|42146.6|42106.6|0
1747044000000|2025-05-12 10:00:00|42169.1|42129.1|42157.6|42117.6|42183.1|42143.1|42151.1|42111.1|0
1747044300000|2025-05-12 10:05:00|42160.6|42120.6|42157.6|42117.6|42180.1|42140.1|42153.6|42113.6|0
1747044600000|2025-05-12 10:10:00|42157.1|42117.1|42186.6|42146.6|42195.1|42155.1|42155.1|42115.1|0
1747044900000|2025-05-12 10:15:00|42186.1|42146.1|42199.6|42159.6|42205.6|42165.6|42184.1|42144.1|0
1747045200000|2025-05-12 10:20:00|42201.6|42161.6|42218.6|42178.6|42228.1|42188.1|42197.1|42157.1|0
1747045500000|2025-05-12 10:25:00|42217.6|42177.6|42241.6|42201.6|42251.1|42211.1|42217.6|42177.6|0
1747045800000|2025-05-12 10:30:00|42242.1|42202.1|42274.6|42234.6|42278.6|42238.6|42228.6|42188.6|0
1747046100000|2025-05-12 10:35:00|42273.6|42233.6|42237.6|42197.6|42275.1|42235.1|42236.1|42196.1|0
1747046400000|2025-05-12 10:40:00|42236.1|42196.1|42225.6|42185.6|42255.6|42215.6|42220.6|42180.6|0
1747046700000|2025-05-12 10:45:00|42224.6|42184.6|42244.6|42204.6|42252.1|42212.1|42212.6|42172.6|0
1747047000000|2025-05-12 10:50:00|42244.1|42204.1|42254.6|42214.6|42264.6|42224.6|42242.6|42202.6|0
1747047300000|2025-05-12 10:55:00|42255.6|42215.6|42321.1|42281.1|42335.6|42295.6|42255.6|42215.6|0
1747047600000|2025-05-12 11:00:00|42315.1|42275.1|42307.6|42267.6|42315.1|42275.1|42263.1|42223.1|0
1747047900000|2025-05-12 11:05:00|42304.1|42264.1|42322.6|42282.6|42347.6|42307.6|42302.6|42262.6|0
1747048200000|2025-05-12 11:10:00|42324.1|42284.1|42264.1|42224.1|42329.6|42289.6|42263.6|42223.6|0
1747048500000|2025-05-12 11:15:00|42263.6|42223.6|42288.6|42248.6|42290.6|42250.6|42256.6|42216.6|0
1747048800000|2025-05-12 11:20:00|42287.1|42247.1|42284.6|42244.6|42289.6|42249.6|42269.6|42229.6|0
1747049100000|2025-05-12 11:25:00|42284.1|42244.1|42295.1|42255.1|42326.1|42286.1|42281.6|42241.6|0
1747049400000|2025-05-12 11:30:00|42292.6|42252.6|42277.6|42237.6|42292.6|42252.6|42265.6|42225.6|0
1747049700000|2025-05-12 11:35:00|42275.6|42235.6|42319.6|42279.6|42320.1|42280.1|42273.6|42233.6|0
1747050000000|2025-05-12 11:40:00|42321.6|42281.6|42282.1|42242.1|42321.6|42281.6|42276.1|42236.1|0
1747050300000|2025-05-12 11:45:00|42282.6|42242.6|42259.1|42219.1|42292.6|42252.6|42254.1|42214.1|0
1747050600000|2025-05-12 11:50:00|42261.6|42221.6|42236.6|42196.6|42268.1|42228.1|42216.1|42176.1|0
1747050900000|2025-05-12 11:55:00|42237.6|42197.6|42260.1|42220.1|42263.6|42223.6|42229.1|42189.1|0
1747051200000|2025-05-12 12:00:00|42256.6|42216.6|42286.6|42246.6|42299.1|42259.1|42256.6|42216.6|0
1747051500000|2025-05-12 12:05:00|42285.1|42245.1|42259.6|42219.6|42286.6|42246.6|42254.6|42214.6|0
1747051800000|2025-05-12 12:10:00|42260.6|42220.6|42310.1|42270.1|42310.1|42270.1|42257.1|42217.1|0
1747052100000|2025-05-12 12:15:00|42308.1|42268.1|42349.6|42309.6|42350.6|42310.6|42307.1|42267.1|0
1747052400000|2025-05-12 12:20:00|42350.6|42310.6|42376.6|42336.6|42378.6|42338.6|42344.6|42304.6|0
1747052700000|2025-05-12 12:25:00|42377.1|42337.1|42394.6|42354.6|42394.6|42354.6|42371.1|42331.1|0
1747053000000|2025-05-12 12:30:00|42394.1|42354.1|42360.6|42320.6|42396.6|42356.6|42359.1|42319.1|0
1747053300000|2025-05-12 12:35:00|42361.1|42321.1|42342.1|42302.1|42366.1|42326.1|42338.1|42298.1|0
1747053600000|2025-05-12 12:40:00|42338.1|42298.1|42322.6|42282.6|42342.6|42302.6|42310.6|42270.6|0
1747053900000|2025-05-12 12:45:00|42320.6|42280.6|42330.6|42290.6|42332.1|42292.1|42314.1|42274.1|0
1747054200000|2025-05-12 12:50:00|42333.1|42293.1|42339.1|42299.1|42345.6|42305.6|42328.6|42288.6|0
1747054500000|2025-05-12 12:55:00|42338.6|42298.6|42306.1|42266.1|42341.1|42301.1|42302.6|42262.6|0
1747054800000|2025-05-12 13:00:00|42308.6|42268.6|42311.6|42271.6|42340.6|42300.6|42306.6|42266.6|0
1747055100000|2025-05-12 13:05:00|42312.1|42272.1|42270.1|42230.1|42313.6|42273.6|42267.1|42227.1|0
1747055400000|2025-05-12 13:10:00|42272.1|42232.1|42313.1|42273.1|42317.6|42277.6|42269.6|42229.6|0
1747055700000|2025-05-12 13:15:00|42312.6|42272.6|42311.1|42271.1|42335.1|42295.1|42307.1|42267.1|0
1747056000000|2025-05-12 13:20:00|42311.6|42271.6|42324.1|42284.1|42338.1|42298.1|42306.1|42266.1|0
1747056300000|2025-05-12 13:25:00|42326.1|42286.1|42300.1|42260.1|42350.6|42310.6|42295.6|42255.6|0
1747056600000|2025-05-12 13:30:00|42315.6|42275.6|42244.6|42204.6|42381.1|42341.1|42235.6|42195.6|0
1747056900000|2025-05-12 13:35:00|42243.6|42203.6|42327.1|42287.1|42327.1|42287.1|42228.1|42188.1|0
1747057200000|2025-05-12 13:40:00|42324.6|42284.6|42317.6|42277.6|42356.1|42316.1|42294.1|42254.1|0
1747057500000|2025-05-12 13:45:00|42320.1|42280.1|42286.9|42246.9|42337.1|42297.1|42249.8|42209.8|0
1747057800000|2025-05-12 13:50:00|42284.8|42244.8|42327.8|42287.8|42359.8|42319.8|42268.3|42228.3|0
1747058100000|2025-05-12 13:55:00|42326.3|42286.3|42255.3|42215.3|42328.3|42288.3|42238.3|42198.3|0
1747058400000|2025-05-12 14:00:00|42262.3|42222.3|42275.3|42235.3|42303.3|42263.3|42250.3|42210.3|0
1747058700000|2025-05-12 14:05:00|42274.8|42234.8|42257.2|42217.2|42292.8|42252.8|42248.2|42208.2|0
1747059000000|2025-05-12 14:10:00|42257.3|42217.3|42309.8|42269.8|42318.8|42278.8|42251.8|42211.8|0
1747059300000|2025-05-12 14:15:00|42312.8|42272.8|42292.3|42252.3|42336.3|42296.3|42291.3|42251.3|0
1747059600000|2025-05-12 14:20:00|42297|42257|42277|42237|42305|42265|42240.5|42200.5|0
1747059900000|2025-05-12 14:25:00|42279|42239|42202.5|42162.5|42279|42239|42183|42143|0
1747060200000|2025-05-12 14:30:00|42200.9|42160.9|42167.9|42127.9|42200.9|42160.9|42125.9|42085.9|0
1747060500000|2025-05-12 14:35:00|42166.4|42126.4|42202.4|42162.4|42207.9|42167.9|42147.9|42107.9|0
1747060800000|2025-05-12 14:40:00|42201.6|42161.6|42276.6|42236.6|42277.6|42237.6|42189.6|42149.6|0
1747061100000|2025-05-12 14:45:00|42280.1|42240.1|42300.6|42260.6|42308.1|42268.1|42269.1|42229.1|0
1747061400000|2025-05-12 14:50:00|42300.8|42260.8|42329.8|42289.8|42339.8|42299.8|42292.3|42252.3|0
1747061700000|2025-05-12 14:55:00|42329.3|42289.3|42250.3|42210.3|42336.3|42296.3|42246.8|42206.8|0
1747062000000|2025-05-12 15:00:00|42249.8|42209.8|42276.8|42236.8|42283.3|42243.3|42240.8|42200.8|0
1747062300000|2025-05-12 15:05:00|42277.8|42237.8|42233.8|42193.8|42288.3|42248.3|42225.3|42185.3|0
1747062600000|2025-05-12 15:10:00|42231.5|42191.5|42239|42199|42270.5|42230.5|42224.5|42184.5|0
1747062900000|2025-05-12 15:15:00|42236.5|42196.5|42241|42201|42254.5|42214.5|42223|42183|0
1747063200000|2025-05-12 15:20:00|42237.7|42197.7|42191.7|42151.7|42240.7|42200.7|42163.2|42123.2|0
1747063500000|2025-05-12 15:25:00|42195.2|42155.2|42212.7|42172.7|42228.2|42188.2|42171.2|42131.2|0
1747063800000|2025-05-12 15:30:00|42213.5|42173.5|42230.5|42190.5|42246.5|42206.5|42209.5|42169.5|0
1747064100000|2025-05-12 15:35:00|42229.5|42189.5|42195.5|42155.5|42239.5|42199.5|42176.5|42136.5|0
1747064400000|2025-05-12 15:40:00|42197.6|42157.6|42169.6|42129.6|42197.6|42157.6|42162.1|42122.1|0
1747064700000|2025-05-12 15:45:00|42170.1|42130.1|42169.1|42129.1|42183.1|42143.1|42156.6|42116.6|0
1747065000000|2025-05-12 15:50:00|42168.8|42128.8|42148.3|42108.3|42174.3|42134.3|42131.3|42091.3|0
1747065300000|2025-05-12 15:55:00|42148.8|42108.8|42129.3|42089.3|42171.3|42131.3|42124.8|42084.8|0
1747065600000|2025-05-12 16:00:00|42130|42090|42140.5|42100.5|42154.5|42114.5|42113.5|42073.5|0
1747065900000|2025-05-12 16:05:00|42139|42099|42180|42140|42182|42142|42139|42099|0
1747066200000|2025-05-12 16:10:00|42181.5|42141.5|42172.8|42132.8|42187.8|42147.8|42158.8|42118.8|0
1747066500000|2025-05-12 16:15:00|42171.8|42131.8|42158.8|42118.8|42183.8|42143.8|42149.3|42109.3|0
1747066800000|2025-05-12 16:20:00|42159.1|42119.1|42227.6|42187.6|42227.6|42187.6|42151.6|42111.6|0
1747067100000|2025-05-12 16:25:00|42228.1|42188.1|42186.1|42146.1|42231.1|42191.1|42185.6|42145.6|0
1747067400000|2025-05-12 16:30:00|42185.3|42145.3|42211.8|42171.8|42218.8|42178.8|42178.3|42138.3|0
1747067700000|2025-05-12 16:35:00|42210.8|42170.8|42221.8|42181.8|42229.8|42189.8|42207.8|42167.8|0
1747068000000|2025-05-12 16:40:00|42220.7|42180.7|42248.7|42208.7|42252.7|42212.7|42216.7|42176.7|0
1747068300000|2025-05-12 16:45:00|42249.2|42209.2|42265.7|42225.7|42275.2|42235.2|42241.2|42201.2|0
1747068600000|2025-05-12 16:50:00|42264.4|42224.4|42291.4|42251.4|42295.4|42255.4|42262.4|42222.4|0
1747068900000|2025-05-12 16:55:00|42291.9|42251.9|42295.4|42255.4|42303.4|42263.4|42277.9|42237.9|0
1747069200000|2025-05-12 17:00:00|42300.6|42260.6|42327.6|42287.6|42331.1|42291.1|42298.1|42258.1|0
1747069500000|2025-05-12 17:05:00|42329.6|42289.6|42381.6|42341.6|42392.6|42352.6|42315.6|42275.6|0
1747069800000|2025-05-12 17:10:00|42379.1|42339.1|42357.6|42317.6|42381.6|42341.6|42340.1|42300.1|0
1747070100000|2025-05-12 17:15:00|42358.6|42318.6|42340.1|42300.1|42360.6|42320.6|42336.1|42296.1|0
1747070400000|2025-05-12 17:20:00|42339.9|42299.9|42311.4|42271.4|42339.9|42299.9|42298.9|42258.9|0
1747070700000|2025-05-12 17:25:00|42310.9|42270.9|42318.9|42278.9|42338.9|42298.9|42306.9|42266.9|0
1747071000000|2025-05-12 17:30:00|42318|42278|42327.5|42287.5|42353|42313|42318|42278|0
1747071300000|2025-05-12 17:35:00|42328|42288|42335.5|42295.5|42338|42298|42306|42266|0
1747071600000|2025-05-12 17:40:00|42336.5|42296.5|42336|42296|42350.5|42310.5|42326.5|42286.5|0
1747071900000|2025-05-12 17:45:00|42336.5|42296.5|42348.5|42308.5|42352.5|42312.5|42333.5|42293.5|0
1747072200000|2025-05-12 17:50:00|42345.9|42305.9|42359.9|42319.9|42362.9|42322.9|42343.4|42303.4|0
1747072500000|2025-05-12 17:55:00|42360.4|42320.4|42328.9|42288.9|42362.9|42322.9|42327.4|42287.4|0
1747072800000|2025-05-12 18:00:00|42332.8|42292.8|42379.3|42339.3|42381.3|42341.3|42325.8|42285.8|0
1747073100000|2025-05-12 18:05:00|42379.8|42339.8|42368.3|42328.3|42379.8|42339.8|42361.8|42321.8|0
1747073400000|2025-05-12 18:10:00|42370.3|42330.3|42355.3|42315.3|42371.3|42331.3|42337.3|42297.3|0
1747073700000|2025-05-12 18:15:00|42352.3|42312.3|42392.3|42352.3|42395.3|42355.3|42347.3|42307.3|0
1747074000000|2025-05-12 18:20:00|42392|42352|42381|42341|42397|42357|42370.5|42330.5|0
1747074300000|2025-05-12 18:25:00|42382|42342|42383.5|42343.5|42392|42352|42366.5|42326.5|0
1747074600000|2025-05-12 18:30:00|42391.2|42351.2|42400.2|42360.2|42408.7|42368.7|42391.2|42351.2|0
1747074900000|2025-05-12 18:35:00|42400.7|42360.7|42414.2|42374.2|42423.2|42383.2|42389.7|42349.7|0
1747075200000|2025-05-12 18:40:00|42415.5|42375.5|42405.5|42365.5|42432|42392|42401.5|42361.5|0
1747075500000|2025-05-12 18:45:00|42404.5|42364.5|42389|42349|42416|42376|42383.5|42343.5|0
1747075800000|2025-05-12 18:50:00|42391.2|42351.2|42371.7|42331.7|42394.2|42354.2|42363.2|42323.2|0
1747076100000|2025-05-12 18:55:00|42372.7|42332.7|42372.7|42332.7|42395.2|42355.2|42366.2|42326.2|0
1747076400000|2025-05-12 19:00:00|42372.2|42332.2|42402.7|42362.7|42404.7|42364.7|42344.2|42304.2|0
1747076700000|2025-05-12 19:05:00|42404.2|42364.2|42396.7|42356.7|42406.2|42366.2|42385.7|42345.7|0
1747077000000|2025-05-12 19:10:00|42393.3|42353.3|42362.3|42322.3|42398.3|42358.3|42356.8|42316.8|0
1747077300000|2025-05-12 19:15:00|42363.3|42323.3|42386.3|42346.3|42395.8|42355.8|42346.3|42306.3|0
1747077600000|2025-05-12 19:20:00|42387.8|42347.8|42369.8|42329.8|42387.8|42347.8|42366.8|42326.8|0
1747077900000|2025-05-12 19:25:00|42372.8|42332.8|42356.8|42316.8|42377.8|42337.8|42349.3|42309.3|0
1747078200000|2025-05-12 19:30:00|42356.7|42316.7|42370.7|42330.7|42387.7|42347.7|42348.7|42308.7|0
1747078500000|2025-05-12 19:35:00|42371.2|42331.2|42350.7|42310.7|42376.2|42336.2|42345.2|42305.2|0
1747078800000|2025-05-12 19:40:00|42351.4|42311.4|42327.4|42287.4|42352.9|42312.9|42323.4|42283.4|0
1747079100000|2025-05-12 19:45:00|42329.4|42289.4|42344.4|42304.4|42348.9|42308.9|42305.9|42265.9|0
1747079400000|2025-05-12 19:50:00|42356.2|42316.2|42374.7|42334.7|42383.7|42343.7|42340.7|42300.7|0
1747079700000|2025-05-12 19:55:00|42361.2|42321.2|42426.7|42386.7|42433.2|42393.2|42347.7|42307.7|0
1747080000000|2025-05-12 20:00:00|42423.7|42383.7|42455.1|42415.1|42491.1|42451.1|42423.7|42383.7|0
1747080300000|2025-05-12 20:05:00|42456.1|42416.1|42440.1|42400.1|42464.1|42424.1|42438.1|42398.1|0
1747080600000|2025-05-12 20:10:00|42439.1|42399.1|42430.1|42390.1|42444.1|42404.1|42426.1|42386.1|0
1747080900000|2025-05-12 20:15:00|42431.1|42391.1|42449.1|42409.1|42453.1|42413.1|42431.1|42391.1|0
1747081200000|2025-05-12 20:20:00|42448.1|42408.1|42447.1|42407.1|42454.1|42414.1|42442.1|42402.1|0
1747081500000|2025-05-12 20:25:00|42448.1|42408.1|42447.1|42407.1|42452.1|42412.1|42445.1|42405.1|0
1747081800000|2025-05-12 20:30:00|42446.1|42406.1|42452.1|42412.1|42458.1|42418.1|42446.1|42406.1|0
1747082100000|2025-05-12 20:35:00|42451.1|42411.1|42464.1|42424.1|42466.1|42426.1|42451.1|42411.1|0
1747082400000|2025-05-12 20:40:00|42461.1|42421.1|42454.1|42414.1|42462.1|42422.1|42451.1|42411.1|0
1747082700000|2025-05-12 20:45:00|42455.1|42415.1|42440.1|42400.1|42455.1|42415.1|42439.1|42399.1|0
1747083000000|2025-05-12 20:50:00|42442.1|42402.1|42445.1|42405.1|42445.1|42405.1|42441.1|42401.1|0
1747083300000|2025-05-12 20:55:00|42448.1|42408.1|42454.3|42414.3|42461.1|42421.1|42444.1|42404.1|0
1747083600000|2025-05-12 21:00:00|42454.9|42414.9|42448.9|42408.9|42455.2|42415.2|42448.9|42408.9|0
1747083900000|2025-05-12 21:05:00|42448.6|42408.6|42448.5|42408.5|42450|42410|42447.4|42407.4|0
1747084200000|2025-05-12 21:10:00|42448.8|42408.8|42449.1|42409.1|42450.8|42410.8|42448.3|42408.3|0
1747084500000|2025-05-12 21:15:00|42448.8|42408.8|42450|42410|42451.6|42411.6|42448.5|42408.5|0
1747084800000|2025-05-12 21:20:00|42449.9|42409.9|42449.6|42409.6|42451.3|42411.3|42449.6|42409.6|0
1747085100000|2025-05-12 21:25:00|42449.8|42409.8|42455.7|42415.7|42455.8|42415.8|42449.8|42409.8|0
1747085400000|2025-05-12 21:30:00|42455.6|42415.6|42456.2|42416.2|42457|42417|42455.5|42415.5|0
1747085700000|2025-05-12 21:35:00|42457.3|42417.3|42457.2|42417.2|42457.6|42417.6|42456.2|42416.2|0
1747086000000|2025-05-12 21:40:00|42456.7|42416.7|42458.4|42418.4|42458.4|42418.4|42456.7|42416.7|0
1747086300000|2025-05-12 21:45:00|42458.5|42418.5|42459.2|42419.2|42459.7|42419.7|42458.5|42418.5|0
1747086600000|2025-05-12 21:50:00|42459.4|42419.4|42459.7|42419.7|42460.2|42420.2|42459.2|42419.2|0
1747086900000|2025-05-12 21:55:00|42459.6|42419.6|42461.2|42421.2|42461.7|42421.7|42459.6|42419.6|0
1747087200000|2025-05-12 22:00:00|42464.3|42424.3|42447.8|42407.8|42464.3|42424.3|42412.8|42372.8|0
1747087500000|2025-05-12 22:05:00|42448.3|42408.3|42429.3|42389.3|42458.8|42418.8|42425.8|42385.8|0
1747087800000|2025-05-12 22:10:00|42428.8|42388.8|42423.3|42383.3|42431.3|42391.3|42418.3|42378.3|0
1747088100000|2025-05-12 22:15:00|42422.8|42382.8|42421.8|42381.8|42429.8|42389.8|42416.3|42376.3|0
1747088400000|2025-05-12 22:20:00|42423.3|42383.3|42429.3|42389.3|42433.3|42393.3|42423.3|42383.3|0
1747088700000|2025-05-12 22:25:00|42428.8|42388.8|42426.8|42386.8|42433.3|42393.3|42423.8|42383.8|0
1747089000000|2025-05-12 22:30:00|42427.3|42387.3|42419.8|42379.8|42427.3|42387.3|42409.8|42369.8|0
1747089300000|2025-05-12 22:35:00|42419.3|42379.3|42408.3|42368.3|42420.3|42380.3|42406.3|42366.3|0
1747089600000|2025-05-12 22:40:00|42409.3|42369.3|42403.8|42363.8|42414.3|42374.3|42403.8|42363.8|0
1747089900000|2025-05-12 22:45:00|42404.3|42364.3|42407.8|42367.8|42409.8|42369.8|42403.8|42363.8|0
1747090200000|2025-05-12 22:50:00|42407.3|42367.3|42408.8|42368.8|42410.3|42370.3|42396.8|42356.8|0
1747090500000|2025-05-12 22:55:00|42409.3|42369.3|42406.8|42366.8|42411.8|42371.8|42399.8|42359.8|0
1747090800000|2025-05-12 23:00:00|42407.8|42367.8|42429.8|42389.8|42429.8|42389.8|42407.8|42367.8|0
1747091100000|2025-05-12 23:05:00|42429.3|42389.3|42440.8|42400.8|42442.8|42402.8|42429.3|42389.3|0
1747091400000|2025-05-12 23:10:00|42441.3|42401.3|42440.3|42400.3|42441.8|42401.8|42435.3|42395.3|0
1747091700000|2025-05-12 23:15:00|42439.8|42399.8|42452.3|42412.3|42455.8|42415.8|42439.3|42399.3|0
1747092000000|2025-05-12 23:20:00|42451.8|42411.8|42453.8|42413.8|42456.3|42416.3|42450.3|42410.3|0
1747092300000|2025-05-12 23:25:00|42453.3|42413.3|42455.8|42415.8|42466.8|42426.8|42452.8|42412.8|0
1747092600000|2025-05-12 23:30:00|42455.3|42415.3|42436.8|42396.8|42458.8|42418.8|42436.8|42396.8|0
1747092900000|2025-05-12 23:35:00|42436.3|42396.3|42412.3|42372.3|42436.3|42396.3|42411.3|42371.3|0
1747093200000|2025-05-12 23:40:00|42412.8|42372.8|42411.8|42371.8|42416.3|42376.3|42407.3|42367.3|0
1747093500000|2025-05-12 23:45:00|42412.3|42372.3|42405.8|42365.8|42413.8|42373.8|42403.3|42363.3|0
1747093800000|2025-05-12 23:50:00|42406.3|42366.3|42395.8|42355.8|42406.8|42366.8|42392.8|42352.8|0
1747094100000|2025-05-12 23:55:00|42395.3|42355.3|42378.3|42338.3|42396.8|42356.8|42378.3|42338.3|0
1747094400000|2025-05-13 00:00:00|42377.8|42337.8|42367.3|42327.3|42379.8|42339.8|42360.3|42320.3|0
1747094700000|2025-05-13 00:05:00|42367.8|42327.8|42357.8|42317.8|42372.8|42332.8|42357.8|42317.8|0
1747095000000|2025-05-13 00:10:00|42359.8|42319.8|42363.3|42323.3|42367.3|42327.3|42351.3|42311.3|0
1747095300000|2025-05-13 00:15:00|42363.8|42323.8|42370.3|42330.3|42373.8|42333.8|42356.3|42316.3|0
1747095600000|2025-05-13 00:20:00|42372.3|42332.3|42359.3|42319.3|42376.3|42336.3|42356.8|42316.8|0
1747095900000|2025-05-13 00:25:00|42358.8|42318.8|42363.3|42323.3|42366.3|42326.3|42349.3|42309.3|0
1747096200000|2025-05-13 00:30:00|42362.8|42322.8|42356.8|42316.8|42363.3|42323.3|42337.3|42297.3|0
1747096500000|2025-05-13 00:35:00|42355.3|42315.3|42348.8|42308.8|42359.3|42319.3|42345.3|42305.3|0
1747096800000|2025-05-13 00:40:00|42349.8|42309.8|42349.3|42309.3|42351.3|42311.3|42342.8|42302.8|0
1747097100000|2025-05-13 00:45:00|42348.8|42308.8|42357.3|42317.3|42358.8|42318.8|42338.8|42298.8|0
1747097400000|2025-05-13 00:50:00|42357.8|42317.8|42344.3|42304.3|42361.3|42321.3|42343.3|42303.3|0
1747097700000|2025-05-13 00:55:00|42344.8|42304.8|42342.8|42302.8|42345.8|42305.8|42336.3|42296.3|0
1747098000000|2025-05-13 01:00:00|42344.3|42304.3|42347.3|42307.3|42349.3|42309.3|42338.8|42298.8|0
1747098300000|2025-05-13 01:05:00|42347.8|42307.8|42340.3|42300.3|42348.3|42308.3|42331.3|42291.3|0
1747098600000|2025-05-13 01:10:00|42339.8|42299.8|42339.8|42299.8|42352.8|42312.8|42338.8|42298.8|0
1747098900000|2025-05-13 01:15:00|42340.3|42300.3|42346.3|42306.3|42349.3|42309.3|42339.8|42299.8|0
1747099200000|2025-05-13 01:20:00|42348.3|42308.3|42358.3|42318.3|42359.3|42319.3|42338.3|42298.3|0
1747099500000|2025-05-13 01:25:00|42358.8|42318.8|42350.8|42310.8|42359.3|42319.3|42349.8|42309.8|0
1747099800000|2025-05-13 01:30:00|42349.3|42309.3|42364.8|42324.8|42366.8|42326.8|42343.3|42303.3|0
1747100100000|2025-05-13 01:35:00|42364.3|42324.3|42346.3|42306.3|42370.3|42330.3|42344.3|42304.3|0
1747100400000|2025-05-13 01:40:00|42346.8|42306.8|42352.8|42312.8|42355.8|42315.8|42341.3|42301.3|0
1747100700000|2025-05-13 01:45:00|42352.3|42312.3|42360.3|42320.3|42363.3|42323.3|42349.3|42309.3|0
1747101000000|2025-05-13 01:50:00|42360.8|42320.8|42357.8|42317.8|42362.8|42322.8|42351.3|42311.3|0
1747101300000|2025-05-13 01:55:00|42358.3|42318.3|42361.8|42321.8|42363.8|42323.8|42354.3|42314.3|0
1747101600000|2025-05-13 02:00:00|42361.3|42321.3|42381.8|42341.8|42382.8|42342.8|42358.3|42318.3|0
1747101900000|2025-05-13 02:05:00|42380.3|42340.3|42388.3|42348.3|42388.3|42348.3|42376.3|42336.3|0
1747102200000|2025-05-13 02:10:00|42387.3|42347.3|42376.3|42336.3|42387.8|42347.8|42370.8|42330.8|0
1747102500000|2025-05-13 02:15:00|42375.8|42335.8|42369.3|42329.3|42375.8|42335.8|42366.3|42326.3|0
1747102800000|2025-05-13 02:20:00|42368.8|42328.8|42355.3|42315.3|42368.8|42328.8|42349.8|42309.8|0
1747103100000|2025-05-13 02:25:00|42354.8|42314.8|42354.3|42314.3|42358.3|42318.3|42345.8|42305.8|0
1747103400000|2025-05-13 02:30:00|42354.8|42314.8|42338.3|42298.3|42355.3|42315.3|42337.8|42297.8|0
1747103700000|2025-05-13 02:35:00|42338.8|42298.8|42345.3|42305.3|42351.3|42311.3|42338.3|42298.3|0
1747104000000|2025-05-13 02:40:00|42344.8|42304.8|42342.3|42302.3|42347.3|42307.3|42342.3|42302.3|0
1747104300000|2025-05-13 02:45:00|42342.8|42302.8|42344.3|42304.3|42346.8|42306.8|42330.3|42290.3|0
1747104600000|2025-05-13 02:50:00|42344.8|42304.8|42345.8|42305.8|42346.3|42306.3|42333.8|42293.8|0
1747104900000|2025-05-13 02:55:00|42345.3|42305.3|42350.3|42310.3|42351.3|42311.3|42341.3|42301.3|0
1747105200000|2025-05-13 03:00:00|42352.3|42312.3|42340.3|42300.3|42356.3|42316.3|42336.8|42296.8|0
1747105500000|2025-05-13 03:05:00|42339.8|42299.8|42338.8|42298.8|42341.3|42301.3|42318.3|42278.3|0
1747105800000|2025-05-13 03:10:00|42339.3|42299.3|42333.3|42293.3|42343.3|42303.3|42327.3|42287.3|0
1747106100000|2025-05-13 03:15:00|42331.8|42291.8|42332.3|42292.3|42334.3|42294.3|42328.3|42288.3|0
1747106400000|2025-05-13 03:20:00|42333.3|42293.3|42331.8|42291.8|42335.3|42295.3|42330.3|42290.3|0
1747106700000|2025-05-13 03:25:00|42331.3|42291.3|42327.3|42287.3|42332.8|42292.8|42323.3|42283.3|0
1747107000000|2025-05-13 03:30:00|42328.3|42288.3|42326.3|42286.3|42333.3|42293.3|42324.8|42284.8|0
1747107300000|2025-05-13 03:35:00|42326.8|42286.8|42321.3|42281.3|42329.3|42289.3|42317.3|42277.3|0
1747107600000|2025-05-13 03:40:00|42322.3|42282.3|42331.3|42291.3|42331.3|42291.3|42320.8|42280.8|0
1747107900000|2025-05-13 03:45:00|42330.3|42290.3|42326.3|42286.3|42332.3|42292.3|42324.8|42284.8|0
1747108200000|2025-05-13 03:50:00|42325.8|42285.8|42321.3|42281.3|42326.3|42286.3|42319.8|42279.8|0
1747108500000|2025-05-13 03:55:00|42321.8|42281.8|42315.3|42275.3|42325.8|42285.8|42314.3|42274.3|0
1747108800000|2025-05-13 04:00:00|42311.8|42271.8|42311.3|42271.3|42318.8|42278.8|42309.3|42269.3|0
1747109100000|2025-05-13 04:05:00|42311.8|42271.8|42320.3|42280.3|42320.3|42280.3|42303.3|42263.3|0
1747109400000|2025-05-13 04:10:00|42320.8|42280.8|42318.3|42278.3|42324.8|42284.8|42318.3|42278.3|0
1747109700000|2025-05-13 04:15:00|42317.8|42277.8|42313.8|42273.8|42318.8|42278.8|42307.3|42267.3|0
1747110000000|2025-05-13 04:20:00|42314.3|42274.3|42318.3|42278.3|42325.8|42285.8|42313.3|42273.3|0
1747110300000|2025-05-13 04:25:00|42318.8|42278.8|42300.3|42260.3|42321.8|42281.8|42299.3|42259.3|0
1747110600000|2025-05-13 04:30:00|42299.8|42259.8|42299.3|42259.3|42305.8|42265.8|42294.3|42254.3|0
1747110900000|2025-05-13 04:35:00|42299.8|42259.8|42282.8|42242.8|42302.3|42262.3|42279.8|42239.8|0
1747111200000|2025-05-13 04:40:00|42283.3|42243.3|42299.3|42259.3|42300.8|42260.8|42277.3|42237.3|0
1747111500000|2025-05-13 04:45:00|42300.3|42260.3|42316.3|42276.3|42318.3|42278.3|42300.3|42260.3|0
1747111800000|2025-05-13 04:50:00|42315.8|42275.8|42308.3|42268.3|42317.3|42277.3|42306.8|42266.8|0
1747112100000|2025-05-13 04:55:00|42307.8|42267.8|42307.3|42267.3|42311.8|42271.8|42303.3|42263.3|0
1747112400000|2025-05-13 05:00:00|42305.8|42265.8|42323.3|42283.3|42326.3|42286.3|42302.3|42262.3|0
1747112700000|2025-05-13 05:05:00|42327.3|42287.3|42316.3|42276.3|42331.3|42291.3|42315.3|42275.3|0
1747113000000|2025-05-13 05:10:00|42315.3|42275.3|42311.3|42271.3|42322.8|42282.8|42310.3|42270.3|0
1747113300000|2025-05-13 05:15:00|42310.8|42270.8|42312.8|42272.8|42312.8|42272.8|42295.3|42255.3|0
1747113600000|2025-05-13 05:20:00|42312.3|42272.3|42321.8|42281.8|42323.3|42283.3|42309.8|42269.8|0
1747113900000|2025-05-13 05:25:00|42322.3|42282.3|42327.8|42287.8|42330.8|42290.8|42313.3|42273.3|0
1747114200000|2025-05-13 05:30:00|42328.3|42288.3|42326.8|42286.8|42329.8|42289.8|42319.3|42279.3|0
1747114500000|2025-05-13 05:35:00|42327.3|42287.3|42330.8|42290.8|42330.8|42290.8|42321.3|42281.3|0
1747114800000|2025-05-13 05:40:00|42330.3|42290.3|42338.3|42298.3|42338.3|42298.3|42326.3|42286.3|0
1747115100000|2025-05-13 05:45:00|42338.8|42298.8|42329.3|42289.3|42339.8|42299.8|42327.3|42287.3|0
1747115400000|2025-05-13 05:50:00|42328.3|42288.3|42328.8|42288.8|42333.3|42293.3|42324.8|42284.8|0
1747115700000|2025-05-13 05:55:00|42327.8|42287.8|42332.3|42292.3|42335.8|42295.8|42325.3|42285.3|0
1747116000000|2025-05-13 06:00:00|42334.3|42294.3|42355.8|42315.8|42357.3|42317.3|42328.8|42288.8|0
1747116300000|2025-05-13 06:05:00|42354.8|42314.8|42353.8|42313.8|42365.3|42325.3|42351.8|42311.8|0
1747116600000|2025-05-13 06:10:00|42354.3|42314.3|42359.3|42319.3|42363.3|42323.3|42350.3|42310.3|0
1747116900000|2025-05-13 06:15:00|42360.3|42320.3|42356.3|42316.3|42361.3|42321.3|42349.8|42309.8|0
1747117200000|2025-05-13 06:20:00|42354.8|42314.8|42347.3|42307.3|42356.8|42316.8|42342.3|42302.3|0
1747117500000|2025-05-13 06:25:00|42346.8|42306.8|42334.3|42294.3|42346.8|42306.8|42330.3|42290.3|0
1747117800000|2025-05-13 06:30:00|42335.8|42295.8|42337.3|42297.3|42340.3|42300.3|42331.3|42291.3|0
1747118100000|2025-05-13 06:35:00|42337.8|42297.8|42352.3|42312.3|42358.8|42318.8|42337.8|42297.8|0
1747118400000|2025-05-13 06:40:00|42351.8|42311.8|42358.8|42318.8|42364.3|42324.3|42351.8|42311.8|0
1747118700000|2025-05-13 06:45:00|42359.8|42319.8|42341.3|42301.3|42361.8|42321.8|42341.3|42301.3|0
1747119000000|2025-05-13 06:50:00|42340.8|42300.8|42334.3|42294.3|42340.8|42300.8|42325.3|42285.3|0
1747119300000|2025-05-13 06:55:00|42332.3|42292.3|42326.3|42286.3|42335.8|42295.8|42323.3|42283.3|0
1747119600000|2025-05-13 07:00:00|42326.8|42286.8|42312.8|42272.8|42333.3|42293.3|42303.3|42263.3|0
1747119900000|2025-05-13 07:05:00|42314.8|42274.8|42319.3|42279.3|42326.8|42286.8|42300.8|42260.8|0
1747120200000|2025-05-13 07:10:00|42319.8|42279.8|42333.3|42293.3|42336.3|42296.3|42319.8|42279.8|0
1747120500000|2025-05-13 07:15:00|42332.8|42292.8|42343.3|42303.3|42347.3|42307.3|42326.3|42286.3|0
1747120800000|2025-05-13 07:20:00|42343.8|42303.8|42306.8|42266.8|42345.8|42305.8|42297.3|42257.3|0
1747121100000|2025-05-13 07:25:00|42305.8|42265.8|42335.8|42295.8|42343.3|42303.3|42301.8|42261.8|0
1747121400000|2025-05-13 07:30:00|42335.3|42295.3|42342.3|42302.3|42355.3|42315.3|42329.8|42289.8|0
1747121700000|2025-05-13 07:35:00|42341.8|42301.8|42334.3|42294.3|42346.8|42306.8|42326.3|42286.3|0
1747122000000|2025-05-13 07:40:00|42331.8|42291.8|42316.3|42276.3|42331.8|42291.8|42312.3|42272.3|0
1747122300000|2025-05-13 07:45:00|42317.8|42277.8|42314.3|42274.3|42321.3|42281.3|42309.3|42269.3|0
1747122600000|2025-05-13 07:50:00|42313.8|42273.8|42310.3|42270.3|42315.3|42275.3|42305.3|42265.3|0
1747122900000|2025-05-13 07:55:00|42311.3|42271.3|42307.8|42267.8|42316.8|42276.8|42307.8|42267.8|0
1747123200000|2025-05-13 08:00:00|42314.3|42274.3|42354.3|42314.3|42364.3|42324.3|42314.3|42274.3|0
1747123500000|2025-05-13 08:05:00|42354.8|42314.8|42322.8|42282.8|42361.3|42321.3|42316.8|42276.8|0
1747123800000|2025-05-13 08:10:00|42327.3|42287.3|42339.3|42299.3|42341.3|42301.3|42315.3|42275.3|0
1747124100000|2025-05-13 08:15:00|42339.8|42299.8|42361.3|42321.3|42361.3|42321.3|42339.8|42299.8|0
1747124400000|2025-05-13 08:20:00|42363.3|42323.3|42359.8|42319.8|42364.3|42324.3|42348.8|42308.8|0
1747124700000|2025-05-13 08:25:00|42360.3|42320.3|42346.8|42306.8|42364.3|42324.3|42335.8|42295.8|0
1747125000000|2025-05-13 08:30:00|42348.3|42308.3|42358.3|42318.3|42359.8|42319.8|42343.3|42303.3|0
1747125300000|2025-05-13 08:35:00|42358.8|42318.8|42362.8|42322.8|42372.8|42332.8|42358.8|42318.8|0
1747125600000|2025-05-13 08:40:00|42363.3|42323.3|42346.3|42306.3|42365.3|42325.3|42342.3|42302.3|0
1747125900000|2025-05-13 08:45:00|42345.8|42305.8|42332.3|42292.3|42348.3|42308.3|42329.3|42289.3|0
1747126200000|2025-05-13 08:50:00|42331.8|42291.8|42337.3|42297.3|42337.3|42297.3|42325.8|42285.8|0
1747126500000|2025-05-13 08:55:00|42337.8|42297.8|42332.3|42292.3|42343.3|42303.3|42330.3|42290.3|0
1747126800000|2025-05-13 09:00:00|42333.8|42293.8|42333.3|42293.3|42347.8|42307.8|42326.8|42286.8|0
1747127100000|2025-05-13 09:05:00|42333.8|42293.8|42335.3|42295.3|42338.3|42298.3|42330.3|42290.3|0
1747127400000|2025-05-13 09:10:00|42334.8|42294.8|42334.3|42294.3|42341.3|42301.3|42328.8|42288.8|0
1747127700000|2025-05-13 09:15:00|42335.8|42295.8|42338.8|42298.8|42340.8|42300.8|42328.8|42288.8|0
1747128000000|2025-05-13 09:20:00|42339.3|42299.3|42346.3|42306.3|42348.3|42308.3|42336.3|42296.3|0
1747128300000|2025-05-13 09:25:00|42345.8|42305.8|42354.8|42314.8|42356.3|42316.3|42345.8|42305.8|0
1747128600000|2025-05-13 09:30:00|42353.8|42313.8|42358.8|42318.8|42362.3|42322.3|42353.8|42313.8|0
1747128900000|2025-05-13 09:35:00|42358.3|42318.3|42368.3|42328.3|42368.3|42328.3|42355.8|42315.8|0
1747129200000|2025-05-13 09:40:00|42367.8|42327.8|42378.8|42338.8|42381.8|42341.8|42365.3|42325.3|0
1747129500000|2025-05-13 09:45:00|42378.3|42338.3|42378.8|42338.8|42388.3|42348.3|42377.8|42337.8|0
1747129800000|2025-05-13 09:50:00|42379.3|42339.3|42386.3|42346.3|42387.8|42347.8|42377.8|42337.8|0
1747130100000|2025-05-13 09:55:00|42386.8|42346.8|42398.8|42358.8|42399.8|42359.8|42383.3|42343.3|0
1747130400000|2025-05-13 10:00:00|42398.3|42358.3|42385.3|42345.3|42401.3|42361.3|42382.3|42342.3|0
1747130700000|2025-05-13 10:05:00|42381.8|42341.8|42385.3|42345.3|42385.8|42345.8|42371.3|42331.3|0
1747131000000|2025-05-13 10:10:00|42385.8|42345.8|42395.3|42355.3|42398.3|42358.3|42383.3|42343.3|0
1747131300000|2025-05-13 10:15:00|42396.8|42356.8|42388.3|42348.3|42396.8|42356.8|42381.8|42341.8|0
1747131600000|2025-05-13 10:20:00|42388.8|42348.8|42383.8|42343.8|42397.3|42357.3|42383.8|42343.8|0
1747131900000|2025-05-13 10:25:00|42383.3|42343.3|42382.8|42342.8|42388.3|42348.3|42379.8|42339.8|0
1747132200000|2025-05-13 10:30:00|42381.3|42341.3|42280.3|42240.3|42383.8|42343.8|42257.3|42217.3|0
1747132500000|2025-05-13 10:35:00|42290.3|42250.3|42238.8|42198.8|42322.8|42282.8|42194.3|42154.3|0
1747132800000|2025-05-13 10:40:00|42239.8|42199.8|42240.8|42200.8|42271.3|42231.3|42209.8|42169.8|0
1747133100000|2025-05-13 10:45:00|42241.3|42201.3|42251.3|42211.3|42260.3|42220.3|42229.3|42189.3|0
1747133400000|2025-05-13 10:50:00|42252.8|42212.8|42261.3|42221.3|42292.8|42252.8|42244.3|42204.3|0
1747133700000|2025-05-13 10:55:00|42260.3|42220.3|42214.8|42174.8|42260.8|42220.8|42214.3|42174.3|0
1747134000000|2025-05-13 11:00:00|42215.8|42175.8|42217.3|42177.3|42243.8|42203.8|42202.8|42162.8|0
1747134300000|2025-05-13 11:05:00|42218.8|42178.8|42207.3|42167.3|42228.3|42188.3|42205.3|42165.3|0
1747134600000|2025-05-13 11:10:00|42205.8|42165.8|42213.8|42173.8|42226.3|42186.3|42198.8|42158.8|0
1747134900000|2025-05-13 11:15:00|42213.3|42173.3|42231.8|42191.8|42241.8|42201.8|42207.8|42167.8|0
1747135200000|2025-05-13 11:20:00|42231.3|42191.3|42223.3|42183.3|42233.8|42193.8|42214.8|42174.8|0
1747135500000|2025-05-13 11:25:00|42222.8|42182.8|42177.3|42137.3|42224.3|42184.3|42172.3|42132.3|0
1747135800000|2025-05-13 11:30:00|42176.8|42136.8|42163.3|42123.3|42183.3|42143.3|42156.3|42116.3|0
1747136100000|2025-05-13 11:35:00|42163.8|42123.8|42186.3|42146.3|42186.3|42146.3|42156.3|42116.3|0
1747136400000|2025-05-13 11:40:00|42186.8|42146.8|42180.8|42140.8|42189.3|42149.3|42173.8|42133.8|0
1747136700000|2025-05-13 11:45:00|42181.3|42141.3|42162.8|42122.8|42185.3|42145.3|42162.8|42122.8|0
1747137000000|2025-05-13 11:50:00|42161.8|42121.8|42194.8|42154.8|42195.3|42155.3|42151.3|42111.3|0
1747137300000|2025-05-13 11:55:00|42195.3|42155.3|42203.8|42163.8|42211.3|42171.3|42188.8|42148.8|0
1747137600000|2025-05-13 12:00:00|42206.8|42166.8|42208.3|42168.3|42217.3|42177.3|42195.8|42155.8|0
1747137900000|2025-05-13 12:05:00|42203.8|42163.8|42215.3|42175.3|42231.3|42191.3|42201.8|42161.8|0
1747138200000|2025-05-13 12:10:00|42216.8|42176.8|42239.8|42199.8|42241.3|42201.3|42216.8|42176.8|0
1747138500000|2025-05-13 12:15:00|42241.3|42201.3|42236.3|42196.3|42246.8|42206.8|42232.8|42192.8|0
1747138800000|2025-05-13 12:20:00|42236.8|42196.8|42239.8|42199.8|42250.3|42210.3|42233.3|42193.3|0
1747139100000|2025-05-13 12:25:00|42239.3|42199.3|42255.8|42215.8|42266.8|42226.8|42239.3|42199.3|0
1747139400000|2025-05-13 12:30:00|42272.3|42232.3|42301.8|42261.8|42379.8|42339.8|42272.3|42232.3|0
1747139700000|2025-05-13 12:35:00|42301.3|42261.3|42274.3|42234.3|42317.8|42277.8|42274.3|42234.3|0
1747140000000|2025-05-13 12:40:00|42278.3|42238.3|42246.8|42206.8|42279.3|42239.3|42244.3|42204.3|0
1747140300000|2025-05-13 12:45:00|42245.8|42205.8|42259.8|42219.8|42260.8|42220.8|42221.3|42181.3|0
1747140600000|2025-05-13 12:50:00|42261.8|42221.8|42259.8|42219.8|42267.8|42227.8|42249.3|42209.3|0
1747140900000|2025-05-13 12:55:00|42258.3|42218.3|42248.3|42208.3|42260.8|42220.8|42229.8|42189.8|0
1747141200000|2025-05-13 13:00:00|42246.3|42206.3|42252.3|42212.3|42264.8|42224.8|42240.8|42200.8|0
1747141500000|2025-05-13 13:05:00|42252.8|42212.8|42273.8|42233.8|42282.3|42242.3|42252.8|42212.8|0
1747141800000|2025-05-13 13:10:00|42274.3|42234.3|42291.8|42251.8|42295.8|42255.8|42274.3|42234.3|0
1747142100000|2025-05-13 13:15:00|42290.3|42250.3|42273.8|42233.8|42296.3|42256.3|42272.3|42232.3|0
1747142400000|2025-05-13 13:20:00|42273.3|42233.3|42262.3|42222.3|42273.3|42233.3|42254.3|42214.3|0
1747142700000|2025-05-13 13:25:00|42261.8|42221.8|42259.8|42219.8|42263.3|42223.3|42234.3|42194.3|0
1747143000000|2025-05-13 13:30:00|42264.8|42224.8|42214.8|42174.8|42286.8|42246.8|42209.3|42169.3|0
1747143300000|2025-05-13 13:35:00|42214.3|42174.3|42285.3|42245.3|42292.8|42252.8|42211.3|42171.3|0
1747143600000|2025-05-13 13:40:00|42289.3|42249.3|42276.8|42236.8|42322.3|42282.3|42255.8|42215.8|0
1747143900000|2025-05-13 13:45:00|42277.3|42237.3|42239.8|42199.8|42279.3|42239.3|42232.8|42192.8|0
1747144200000|2025-05-13 13:50:00|42241.8|42201.8|42235.3|42195.3|42270.3|42230.3|42232.3|42192.3|0
1747144500000|2025-05-13 13:55:00|42234.8|42194.8|42282.8|42242.8|42298.3|42258.3|42229.8|42189.8|0
1747144800000|2025-05-13 14:00:00|42286.8|42246.8|42289.3|42249.3|42299.8|42259.8|42267.3|42227.3|0
1747145100000|2025-05-13 14:05:00|42288.3|42248.3|42277.2|42237.2|42289.8|42249.8|42244.8|42204.8|0
1747145400000|2025-05-13 14:10:00|42279.7|42239.7|42365.4|42325.4|42367.9|42327.9|42275.9|42235.9|0
1747145700000|2025-05-13 14:15:00|42364.4|42324.4|42335.9|42295.9|42403.9|42363.9|42329.4|42289.4|0
1747146000000|2025-05-13 14:20:00|42339.5|42299.5|42349|42309|42356.5|42316.5|42318.5|42278.5|0
1747146300000|2025-05-13 14:25:00|42350.5|42310.5|42307.5|42267.5|42372.5|42332.5|42305.5|42265.5|0
1747146600000|2025-05-13 14:30:00|42312.4|42272.4|42315.9|42275.9|42328.4|42288.4|42292.9|42252.9|0
1747146900000|2025-05-13 14:35:00|42318.9|42278.9|42298.4|42258.4|42329.4|42289.4|42286.4|42246.4|0
1747147200000|2025-05-13 14:40:00|42299|42259|42250|42210|42312|42272|42250|42210|0
1747147500000|2025-05-13 14:45:00|42249.5|42209.5|42249.5|42209.5|42292.5|42252.5|42236.5|42196.5|0
1747147800000|2025-05-13 14:50:00|42251.3|42211.3|42263.8|42223.8|42281.8|42241.8|42245.8|42205.8|0
1747148100000|2025-05-13 14:55:00|42263.3|42223.3|42259.3|42219.3|42286.3|42246.3|42244.3|42204.3|0
1747148400000|2025-05-13 15:00:00|42247.4|42207.4|42260.4|42220.4|42277.4|42237.4|42240.4|42200.4|0
1747148700000|2025-05-13 15:05:00|42258.4|42218.4|42272.9|42232.9|42275.9|42235.9|42239.4|42199.4|0
1747149000000|2025-05-13 15:10:00|42272.3|42232.3|42241.8|42201.8|42273.8|42233.8|42241.8|42201.8|0
1747149300000|2025-05-13 15:15:00|42242.8|42202.8|42262.8|42222.8|42267.8|42227.8|42241.3|42201.3|0
1747149600000|2025-05-13 15:20:00|42265.5|42225.5|42270|42230|42276|42236|42254.5|42214.5|0
1747149900000|2025-05-13 15:25:00|42270.5|42230.5|42284.5|42244.5|42314.5|42274.5|42270|42230|0
1747150200000|2025-05-13 15:30:00|42275.2|42235.2|42295.2|42255.2|42299.7|42259.7|42269.7|42229.7|0
1747150500000|2025-05-13 15:35:00|42293.2|42253.2|42313.2|42273.2|42317.7|42277.7|42284.2|42244.2|0
1747150800000|2025-05-13 15:40:00|42315.8|42275.8|42328.3|42288.3|42332.3|42292.3|42307.3|42267.3|0
1747151100000|2025-05-13 15:45:00|42329.8|42289.8|42303.3|42263.3|42355.3|42315.3|42301.8|42261.8|0
1747151400000|2025-05-13 15:50:00|42295.7|42255.7|42263.2|42223.2|42296.2|42256.2|42262.2|42222.2|0
1747151700000|2025-05-13 15:55:00|42261.2|42221.2|42267.2|42227.2|42280.7|42240.7|42260.2|42220.2|0
1747152000000|2025-05-13 16:00:00|42276|42236|42242|42202|42278|42238|42234|42194|0
1747152300000|2025-05-13 16:05:00|42241|42201|42244|42204|42260|42220|42227|42187|0
1747152600000|2025-05-13 16:10:00|42242.5|42202.5|42263.5|42223.5|42269|42229|42231.5|42191.5|0
1747152900000|2025-05-13 16:15:00|42262.5|42222.5|42216|42176|42266.5|42226.5|42214.5|42174.5|0
1747153200000|2025-05-13 16:20:00|42216.2|42176.2|42225.2|42185.2|42243.7|42203.7|42214.2|42174.2|0
1747153500000|2025-05-13 16:25:00|42226.7|42186.7|42237.2|42197.2|42256.2|42216.2|42226.7|42186.7|0
1747153800000|2025-05-13 16:30:00|42237.7|42197.7|42219.6|42179.6|42239.1|42199.1|42205.6|42165.6|0
1747154100000|2025-05-13 16:35:00|42217.6|42177.6|42247.6|42207.6|42249.6|42209.6|42217.6|42177.6|0
1747154400000|2025-05-13 16:40:00|42248.4|42208.4|42239.9|42199.9|42249.9|42209.9|42236.4|42196.4|0
1747154700000|2025-05-13 16:45:00|42240.4|42200.4|42244.9|42204.9|42271.4|42231.4|42240.4|42200.4|0
1747155000000|2025-05-13 16:50:00|42241.4|42201.4|42237.9|42197.9|42241.9|42201.9|42222.9|42182.9|0
1747155300000|2025-05-13 16:55:00|42237.4|42197.4|42229.4|42189.4|42242.4|42202.4|42226.4|42186.4|0
1747155600000|2025-05-13 17:00:00|42229.6|42189.6|42242.6|42202.6|42243.6|42203.6|42220.6|42180.6|0
1747155900000|2025-05-13 17:05:00|42241.6|42201.6|42228.6|42188.6|42243.6|42203.6|42217.1|42177.1|0
1747156200000|2025-05-13 17:10:00|42229.3|42189.3|42235.8|42195.8|42239.8|42199.8|42217.3|42177.3|0
1747156500000|2025-05-13 17:15:00|42236.3|42196.3|42279.8|42239.8|42284.3|42244.3|42230.8|42190.8|0
1747156800000|2025-05-13 17:20:00|42278.2|42238.2|42291.2|42251.2|42297.2|42257.2|42271.2|42231.2|0
1747157100000|2025-05-13 17:25:00|42290.7|42250.7|42298.7|42258.7|42305.7|42265.7|42284.2|42244.2|0
1747157400000|2025-05-13 17:30:00|42297.3|42257.3|42326.8|42286.8|42351.8|42311.8|42295.8|42255.8|0
1747157700000|2025-05-13 17:35:00|42327.8|42287.8|42299.3|42259.3|42336.3|42296.3|42295.3|42255.3|0
1747158000000|2025-05-13 17:40:00|42300|42260|42289.5|42249.5|42311.5|42271.5|42287.5|42247.5|0
1747158300000|2025-05-13 17:45:00|42289|42249|42303.5|42263.5|42312|42272|42284|42244|0
1747158600000|2025-05-13 17:50:00|42303.4|42263.4|42275.9|42235.9|42316.9|42276.9|42273.9|42233.9|0
1747158900000|2025-05-13 17:55:00|42274.9|42234.9|42266.9|42226.9|42283.9|42243.9|42262.4|42222.4|0
1747159200000|2025-05-13 18:00:00|42265.9|42225.9|42271.2|42231.2|42278.2|42238.2|42241.2|42201.2|0
1747159500000|2025-05-13 18:05:00|42270.7|42230.7|42259.2|42219.2|42287.7|42247.7|42257.7|42217.7|0
1747159800000|2025-05-13 18:10:00|42257.1|42217.1|42266.6|42226.6|42276.1|42236.1|42257.1|42217.1|0
1747160100000|2025-05-13 18:15:00|42268.1|42228.1|42269.1|42229.1|42278.1|42238.1|42250.1|42210.1|0
1747160400000|2025-05-13 18:20:00|42269.3|42229.3|42251.3|42211.3|42279.3|42239.3|42250.8|42210.8|0
1747160700000|2025-05-13 18:25:00|42252.3|42212.3|42236.8|42196.8|42256.3|42216.3|42236.8|42196.8|0
1747161000000|2025-05-13 18:30:00|42237.1|42197.1|42230.6|42190.6|42242.6|42202.6|42227.1|42187.1|0
1747161300000|2025-05-13 18:35:00|42228.1|42188.1|42233.1|42193.1|42242.6|42202.6|42223.1|42183.1|0
1747161600000|2025-05-13 18:40:00|42234.1|42194.1|42214.1|42174.1|42234.6|42194.6|42199.1|42159.1|0
1747161900000|2025-05-13 18:45:00|42217.6|42177.6|42218.1|42178.1|42226.1|42186.1|42206.1|42166.1|0
1747162200000|2025-05-13 18:50:00|42216.9|42176.9|42232.4|42192.4|42238.4|42198.4|42209.9|42169.9|0
1747162500000|2025-05-13 18:55:00|42232.9|42192.9|42268.4|42228.4|42273.4|42233.4|42219.9|42179.9|0
1747162800000|2025-05-13 19:00:00|42267.3|42227.3|42252.3|42212.3|42267.8|42227.8|42242.8|42202.8|0
1747163100000|2025-05-13 19:05:00|42252.8|42212.8|42250.3|42210.3|42269.3|42229.3|42247.8|42207.8|0
1747163400000|2025-05-13 19:10:00|42251.4|42211.4|42272.4|42232.4|42277.4|42237.4|42251.4|42211.4|0
1747163700000|2025-05-13 19:15:00|42273.4|42233.4|42257.4|42217.4|42284.9|42244.9|42255.9|42215.9|0
1747164000000|2025-05-13 19:20:00|42254.1|42214.1|42250.6|42210.6|42268.6|42228.6|42246.1|42206.1|0
1747164300000|2025-05-13 19:25:00|42252.6|42212.6|42263.1|42223.1|42269.1|42229.1|42244.6|42204.6|0
1747164600000|2025-05-13 19:30:00|42263.4|42223.4|42301.4|42261.4|42301.4|42261.4|42261.4|42221.4|0
1747164900000|2025-05-13 19:35:00|42299.4|42259.4|42311.4|42271.4|42318.4|42278.4|42283.4|42243.4|0
1747165200000|2025-05-13 19:40:00|42311.3|42271.3|42295.3|42255.3|42313.8|42273.8|42291.8|42251.8|0
1747165500000|2025-05-13 19:45:00|42296.3|42256.3|42256.3|42216.3|42296.3|42256.3|42252.8|42212.8|0
1747165800000|2025-05-13 19:50:00|42277.9|42237.9|42187.4|42147.4|42278.4|42238.4|42187.4|42147.4|0
1747166100000|2025-05-13 19:55:00|42181.4|42141.4|42153.4|42113.4|42198.4|42158.4|42153.4|42113.4|0
1747166400000|2025-05-13 20:00:00|42160.4|42120.4|42168.4|42128.4|42170.4|42130.4|42134.4|42094.4|0
1747166700000|2025-05-13 20:05:00|42167.4|42127.4|42148.4|42108.4|42169.4|42129.4|42148.4|42108.4|0
1747167000000|2025-05-13 20:10:00|42150.4|42110.4|42161.4|42121.4|42161.4|42121.4|42148.4|42108.4|0
1747167300000|2025-05-13 20:15:00|42160.4|42120.4|42148.4|42108.4|42160.4|42120.4|42146.4|42106.4|0
1747167600000|2025-05-13 20:20:00|42152.4|42112.4|42148.4|42108.4|42153.4|42113.4|42144.4|42104.4|0
1747167900000|2025-05-13 20:25:00|42150.4|42110.4|42149.4|42109.4|42162.4|42122.4|42149.4|42109.4|0
1747168200000|2025-05-13 20:30:00|42151.4|42111.4|42159.4|42119.4|42163.4|42123.4|42151.4|42111.4|0
1747168500000|2025-05-13 20:35:00|42158.4|42118.4|42169.4|42129.4|42169.4|42129.4|42157.4|42117.4|0
1747168800000|2025-05-13 20:40:00|42168.4|42128.4|42159.4|42119.4|42169.4|42129.4|42158.4|42118.4|0
1747169100000|2025-05-13 20:45:00|42158.4|42118.4|42171.4|42131.4|42172.4|42132.4|42158.4|42118.4|0
1747169400000|2025-05-13 20:50:00|42167.4|42127.4|42171.4|42131.4|42173.4|42133.4|42166.4|42126.4|0
1747169700000|2025-05-13 20:55:00|42173.4|42133.4|42164.1|42124.1|42173.4|42133.4|42164.1|42124.1|0
1747170000000|2025-05-13 21:00:00|42170.3|42130.3|42167.6|42127.6|42170.3|42130.3|42167|42127|0
1747170300000|2025-05-13 21:05:00|42167.2|42127.2|42167.7|42127.7|42168.5|42128.5|42165.3|42125.3|0
1747170600000|2025-05-13 21:10:00|42167.2|42127.2|42168.8|42128.8|42169|42129|42165.8|42125.8|0
1747170900000|2025-05-13 21:15:00|42169.8|42129.8|42159.9|42119.9|42172.1|42132.1|42159.9|42119.9|0
1747171200000|2025-05-13 21:20:00|42159.7|42119.7|42161.6|42121.6|42164.7|42124.7|42159|42119|0
1747171500000|2025-05-13 21:25:00|42160|42120|42163.5|42123.5|42163.7|42123.7|42158.4|42118.4|0
1747171800000|2025-05-13 21:30:00|42165.4|42125.4|42163.9|42123.9|42168.8|42128.8|42162.9|42122.9|0
1747172100000|2025-05-13 21:35:00|42161.6|42121.6|42167.6|42127.6|42168|42128|42161.6|42121.6|0
1747172400000|2025-05-13 21:40:00|42167.7|42127.7|42166.5|42126.5|42167.7|42127.7|42166.1|42126.1|0
1747172700000|2025-05-13 21:45:00|42166.4|42126.4|42176.2|42136.2|42176.2|42136.2|42165.9|42125.9|0
1747173000000|2025-05-13 21:50:00|42176.1|42136.1|42178.1|42138.1|42178.3|42138.3|42175.7|42135.7|0
1747173300000|2025-05-13 21:55:00|42177.9|42137.9|42178.3|42138.3|42183.3|42143.3|42177.9|42137.9|0
1747173600000|2025-05-13 22:00:00|42184.5|42144.5|42185.5|42145.5|42211.5|42171.5|42178.5|42138.5|0
1747173900000|2025-05-13 22:05:00|42185|42145|42193.5|42153.5|42193.5|42153.5|42176.5|42136.5|0
1747174200000|2025-05-13 22:10:00|42193|42153|42198.5|42158.5|42201.5|42161.5|42183.5|42143.5|0
1747174500000|2025-05-13 22:15:00|42196|42156|42204|42164|42204.5|42164.5|42193|42153|0
1747174800000|2025-05-13 22:20:00|42203.5|42163.5|42197.5|42157.5|42203.5|42163.5|42194.5|42154.5|0
1747175100000|2025-05-13 22:25:00|42198|42158|42193|42153|42200|42160|42187|42147|0
1747175400000|2025-05-13 22:30:00|42192|42152|42190.5|42150.5|42196.5|42156.5|42189|42149|0
1747175700000|2025-05-13 22:35:00|42191|42151|42193|42153|42195|42155|42190.5|42150.5|0
1747176000000|2025-05-13 22:40:00|42193.5|42153.5|42197.5|42157.5|42197.5|42157.5|42193.5|42153.5|0
1747176300000|2025-05-13 22:45:00|42198|42158|42203|42163|42207|42167|42197.5|42157.5|0
1747176600000|2025-05-13 22:50:00|42203.5|42163.5|42197|42157|42206|42166|42196|42156|0
1747176900000|2025-05-13 22:55:00|42197.5|42157.5|42196.5|42156.5|42203|42163|42195|42155|0
1747177200000|2025-05-13 23:00:00|42197|42157|42192|42152|42205|42165|42192|42152|0
1747177500000|2025-05-13 23:05:00|42191|42151|42202.5|42162.5|42202.5|42162.5|42182.5|42142.5|0
1747177800000|2025-05-13 23:10:00|42202|42162|42199|42159|42202|42162|42193.5|42153.5|0
1747178100000|2025-05-13 23:15:00|42198.5|42158.5|42191|42151|42198.5|42158.5|42186|42146|0
1747178400000|2025-05-13 23:20:00|42190.5|42150.5|42191|42151|42193|42153|42187.5|42147.5|0
1747178700000|2025-05-13 23:25:00|42191.5|42151.5|42185.5|42145.5|42192|42152|42184.5|42144.5|0
1747179000000|2025-05-13 23:30:00|42185|42145|42187.5|42147.5|42189.5|42149.5|42184|42144|0
1747179300000|2025-05-13 23:35:00|42187|42147|42216.5|42176.5|42221.5|42181.5|42187|42147|0
1747179600000|2025-05-13 23:40:00|42216|42176|42206|42166|42216|42176|42203.5|42163.5|0
1747179900000|2025-05-13 23:45:00|42205.5|42165.5|42206|42166|42213.5|42173.5|42201.5|42161.5|0
1747180200000|2025-05-13 23:50:00|42206.5|42166.5|42204|42164|42209.5|42169.5|42203.5|42163.5|0
1747180500000|2025-05-13 23:55:00|42203.5|42163.5|42198.5|42158.5|42209.5|42169.5|42198|42158|0
1747180800000|2025-05-14 00:00:00|42199|42159|42191.5|42151.5|42204.5|42164.5|42184|42144|0
1747181100000|2025-05-14 00:05:00|42192|42152|42199|42159|42200.5|42160.5|42182.5|42142.5|0
1747181400000|2025-05-14 00:10:00|42199.5|42159.5|42188.5|42148.5|42202|42162|42182|42142|0
1747181700000|2025-05-14 00:15:00|42189|42149|42183.5|42143.5|42193|42153|42180.5|42140.5|0
1747182000000|2025-05-14 00:20:00|42183|42143|42177.5|42137.5|42186.5|42146.5|42175|42135|0
1747182300000|2025-05-14 00:25:00|42175.5|42135.5|42177|42137|42180|42140|42173.5|42133.5|0
1747182600000|2025-05-14 00:30:00|42177.5|42137.5|42167.5|42127.5|42177.5|42137.5|42162.5|42122.5|0
1747182900000|2025-05-14 00:35:00|42167|42127|42180.5|42140.5|42180.5|42140.5|42167|42127|0
1747183200000|2025-05-14 00:40:00|42181|42141|42177|42137|42183|42143|42175|42135|0
1747183500000|2025-05-14 00:45:00|42178|42138|42177.5|42137.5|42184.5|42144.5|42177.5|42137.5|0
1747183800000|2025-05-14 00:50:00|42177|42137|42172.5|42132.5|42183|42143|42170|42130|0
1747184100000|2025-05-14 00:55:00|42172|42132|42177|42137|42179|42139|42172|42132|0
1747184400000|2025-05-14 01:00:00|42177.5|42137.5|42155.5|42115.5|42177.5|42137.5|42153|42113|0
1747184700000|2025-05-14 01:05:00|42155|42115|42159|42119|42161.5|42121.5|42148.5|42108.5|0
1747185000000|2025-05-14 01:10:00|42159.5|42119.5|42156|42116|42159.5|42119.5|42149|42109|0
1747185300000|2025-05-14 01:15:00|42156.5|42116.5|42176|42136|42179.5|42139.5|42153|42113|0
1747185600000|2025-05-14 01:20:00|42175.5|42135.5|42171|42131|42177.5|42137.5|42170.5|42130.5|0
1747185900000|2025-05-14 01:25:00|42170.5|42130.5|42174|42134|42177|42137|42170|42130|0
1747186200000|2025-05-14 01:30:00|42171.5|42131.5|42164.5|42124.5|42175.5|42135.5|42163.5|42123.5|0
1747186500000|2025-05-14 01:35:00|42165|42125|42162.5|42122.5|42165.5|42125.5|42158|42118|0
1747186800000|2025-05-14 01:40:00|42161.5|42121.5|42183.5|42143.5|42191.5|42151.5|42159.5|42119.5|0
1747187100000|2025-05-14 01:45:00|42182|42142|42167|42127|42183|42143|42166.5|42126.5|0
1747187400000|2025-05-14 01:50:00|42166.5|42126.5|42164.5|42124.5|42173|42133|42162.5|42122.5|0
1747187700000|2025-05-14 01:55:00|42165.5|42125.5|42172|42132|42172|42132|42163|42123|0
1747188000000|2025-05-14 02:00:00|42171|42131|42153|42113|42172.5|42132.5|42151.5|42111.5|0
1747188300000|2025-05-14 02:05:00|42153.5|42113.5|42141|42101|42156|42116|42140.5|42100.5|0
1747188600000|2025-05-14 02:10:00|42140.5|42100.5|42153.5|42113.5|42155.5|42115.5|42140|42100|0
1747188900000|2025-05-14 02:15:00|42153|42113|42163|42123|42164.5|42124.5|42152.5|42112.5|0
1747189200000|2025-05-14 02:20:00|42163.5|42123.5|42174.5|42134.5|42175|42135|42163|42123|0
1747189500000|2025-05-14 02:25:00|42175|42135|42165.5|42125.5|42175.5|42135.5|42162|42122|0
1747189800000|2025-05-14 02:30:00|42165|42125|42158|42118|42165|42125|42158|42118|0
1747190100000|2025-05-14 02:35:00|42158.5|42118.5|42155.5|42115.5|42161.5|42121.5|42154|42114|0
1747190400000|2025-05-14 02:40:00|42156|42116|42163|42123|42165.5|42125.5|42155.5|42115.5|0
1747190700000|2025-05-14 02:45:00|42162.5|42122.5|42148.5|42108.5|42166|42126|42148|42108|0
1747191000000|2025-05-14 02:50:00|42149.5|42109.5|42156.5|42116.5|42157|42117|42148.5|42108.5|0
1747191300000|2025-05-14 02:55:00|42157|42117|42160.5|42120.5|42160.5|42120.5|42154.5|42114.5|0
1747191600000|2025-05-14 03:00:00|42161|42121|42167.5|42127.5|42168|42128|42159.5|42119.5|0
1747191900000|2025-05-14 03:05:00|42167|42127|42179.5|42139.5|42185.5|42145.5|42165.5|42125.5|0
1747192200000|2025-05-14 03:10:00|42179|42139|42179|42139|42184|42144|42178|42138|0
1747192500000|2025-05-14 03:15:00|42178.5|42138.5|42179.5|42139.5|42180.5|42140.5|42176|42136|0
1747192800000|2025-05-14 03:20:00|42180|42140|42181|42141|42184|42144|42175.5|42135.5|0
1747193100000|2025-05-14 03:25:00|42181.5|42141.5|42183|42143|42183|42143|42178.5|42138.5|0
1747193400000|2025-05-14 03:30:00|42182.5|42142.5|42180|42140|42188.5|42148.5|42179.5|42139.5|0
1747193700000|2025-05-14 03:35:00|42179.5|42139.5|42178.5|42138.5|42183.5|42143.5|42177|42137|0
1747194000000|2025-05-14 03:40:00|42179.5|42139.5|42179|42139|42180.5|42140.5|42177.5|42137.5|0
1747194300000|2025-05-14 03:45:00|42178.5|42138.5|42173|42133|42178.5|42138.5|42169.5|42129.5|0
1747194600000|2025-05-14 03:50:00|42172.5|42132.5|42173.5|42133.5|42174.5|42134.5|42171.5|42131.5|0
1747194900000|2025-05-14 03:55:00|42174|42134|42180.5|42140.5|42182.5|42142.5|42174|42134|0
1747195200000|2025-05-14 04:00:00|42181|42141|42174|42134|42181.5|42141.5|42173.5|42133.5|0
1747195500000|2025-05-14 04:05:00|42174.5|42134.5|42163.5|42123.5|42176.5|42136.5|42163.5|42123.5|0
1747195800000|2025-05-14 04:10:00|42164|42124|42173.5|42133.5|42174|42134|42163.5|42123.5|0
1747196100000|2025-05-14 04:15:00|42173|42133|42178.5|42138.5|42179|42139|42171.5|42131.5|0
1747196400000|2025-05-14 04:20:00|42178|42138|42186.5|42146.5|42188|42148|42175.5|42135.5|0
1747196700000|2025-05-14 04:25:00|42186|42146|42184.5|42144.5|42186.5|42146.5|42183|42143|0
1747197000000|2025-05-14 04:30:00|42184|42144|42188|42148|42189|42149|42183|42143|0
1747197300000|2025-05-14 04:35:00|42188.5|42148.5|42201.5|42161.5|42204|42164|42187.5|42147.5|0
1747197600000|2025-05-14 04:40:00|42202|42162|42205|42165|42210.5|42170.5|42201.5|42161.5|0
1747197900000|2025-05-14 04:45:00|42205.5|42165.5|42199.5|42159.5|42209.5|42169.5|42198|42158|0
1747198200000|2025-05-14 04:50:00|42199|42159|42196.5|42156.5|42199.5|42159.5|42196|42156|0
1747198500000|2025-05-14 04:55:00|42196|42156|42193.5|42153.5|42196.5|42156.5|42192.5|42152.5|0
1747198800000|2025-05-14 05:00:00|42193|42153|42198.5|42158.5|42200.5|42160.5|42190|42150|0
1747199100000|2025-05-14 05:05:00|42199|42159|42199.5|42159.5|42201|42161|42197.5|42157.5|0
1747199400000|2025-05-14 05:10:00|42199|42159|42205|42165|42209.5|42169.5|42196|42156|0
1747199700000|2025-05-14 05:15:00|42204|42164|42202|42162|42209.5|42169.5|42201.5|42161.5|0
1747200000000|2025-05-14 05:20:00|42202.5|42162.5|42194.5|42154.5|42202.5|42162.5|42194.5|42154.5|0
1747200300000|2025-05-14 05:25:00|42194|42154|42182|42142|42194|42154|42177.5|42137.5|0
1747200600000|2025-05-14 05:30:00|42182.5|42142.5|42186|42146|42188|42148|42180.5|42140.5|0
1747200900000|2025-05-14 05:35:00|42186.5|42146.5|42190|42150|42193.5|42153.5|42184.5|42144.5|0
1747201200000|2025-05-14 05:40:00|42190.5|42150.5|42191|42151|42193.5|42153.5|42185.5|42145.5|0
1747201500000|2025-05-14 05:45:00|42190.5|42150.5|42192.5|42152.5|42193.5|42153.5|42184.5|42144.5|0
1747201800000|2025-05-14 05:50:00|42191.5|42151.5|42182.5|42142.5|42193|42153|42181.5|42141.5|0
1747202100000|2025-05-14 05:55:00|42185|42145|42181.5|42141.5|42185.5|42145.5|42181.5|42141.5|0
1747202400000|2025-05-14 06:00:00|42182.5|42142.5|42178.5|42138.5|42188.5|42148.5|42173|42133|0
1747202700000|2025-05-14 06:05:00|42179|42139|42171|42131|42181|42141|42170.5|42130.5|0
1747203000000|2025-05-14 06:10:00|42172|42132|42161.5|42121.5|42174.5|42134.5|42161|42121|0
1747203300000|2025-05-14 06:15:00|42163|42123|42166|42126|42170.5|42130.5|42162|42122|0
1747203600000|2025-05-14 06:20:00|42165.5|42125.5|42162.5|42122.5|42166.5|42126.5|42160|42120|0
1747203900000|2025-05-14 06:25:00|42162|42122|42186|42146|42187.5|42147.5|42161.5|42121.5|0
1747204200000|2025-05-14 06:30:00|42184.5|42144.5|42176|42136|42186.5|42146.5|42175|42135|0
1747204500000|2025-05-14 06:35:00|42175.5|42135.5|42163.5|42123.5|42177|42137|42162|42122|0
1747204800000|2025-05-14 06:40:00|42163|42123|42169|42129|42172|42132|42159.5|42119.5|0
1747205100000|2025-05-14 06:45:00|42168.5|42128.5|42156.5|42116.5|42169|42129|42152.5|42112.5|0
1747205400000|2025-05-14 06:50:00|42157.5|42117.5|42173.5|42133.5|42176.5|42136.5|42151.5|42111.5|0
1747205700000|2025-05-14 06:55:00|42173|42133|42188.5|42148.5|42201.5|42161.5|42167.5|42127.5|0
1747206000000|2025-05-14 07:00:00|42189|42149|42194.5|42154.5|42209.5|42169.5|42189|42149|0
1747206300000|2025-05-14 07:05:00|42195|42155|42211.5|42171.5|42214.5|42174.5|42190|42150|0
1747206600000|2025-05-14 07:10:00|42210.5|42170.5|42221.5|42181.5|42226.5|42186.5|42209.5|42169.5|0
1747206900000|2025-05-14 07:15:00|42222|42182|42211.5|42171.5|42224.5|42184.5|42209.5|42169.5|0
1747207200000|2025-05-14 07:20:00|42210|42170|42180.5|42140.5|42210|42170|42180|42140|0
1747207500000|2025-05-14 07:25:00|42180|42140|42165|42125|42181|42141|42161|42121|0
1747207800000|2025-05-14 07:30:00|42163.5|42123.5|42173.5|42133.5|42185|42145|42163.5|42123.5|0
1747208100000|2025-05-14 07:35:00|42174|42134|42183.5|42143.5|42188.5|42148.5|42173|42133|0
1747208400000|2025-05-14 07:40:00|42184|42144|42185|42145|42193.5|42153.5|42182.5|42142.5|0
1747208700000|2025-05-14 07:45:00|42186|42146|42195.5|42155.5|42198.5|42158.5|42182.5|42142.5|0
1747209000000|2025-05-14 07:50:00|42196.5|42156.5|42205.5|42165.5|42208|42168|42190.5|42150.5|0
1747209300000|2025-05-14 07:55:00|42205|42165|42205.5|42165.5|42209.5|42169.5|42196.5|42156.5|0
1747209600000|2025-05-14 08:00:00|42202.5|42162.5|42187|42147|42209|42169|42177.5|42137.5|0
1747209900000|2025-05-14 08:05:00|42188.5|42148.5|42187|42147|42196.5|42156.5|42182.5|42142.5|0
1747210200000|2025-05-14 08:10:00|42189.5|42149.5|42211|42171|42218|42178|42187.5|42147.5|0
1747210500000|2025-05-14 08:15:00|42211.5|42171.5|42210|42170|42214|42174|42189.5|42149.5|0
1747210800000|2025-05-14 08:20:00|42211.5|42171.5|42209.5|42169.5|42217|42177|42199.5|42159.5|0
1747211100000|2025-05-14 08:25:00|42210.5|42170.5|42197.5|42157.5|42212.5|42172.5|42187|42147|0
1747211400000|2025-05-14 08:30:00|42198|42158|42194.5|42154.5|42202.5|42162.5|42189|42149|0
1747211700000|2025-05-14 08:35:00|42194|42154|42203.5|42163.5|42208|42168|42193|42153|0
1747212000000|2025-05-14 08:40:00|42202.5|42162.5|42212|42172|42213|42173|42190.5|42150.5|0
1747212300000|2025-05-14 08:45:00|42213|42173|42216.5|42176.5|42218.5|42178.5|42207.5|42167.5|0
1747212600000|2025-05-14 08:50:00|42216|42176|42228|42188|42232|42192|42216|42176|0
1747212900000|2025-05-14 08:55:00|42228.5|42188.5|42204|42164|42229|42189|42203|42163|0
1747213200000|2025-05-14 09:00:00|42204.5|42164.5|42152|42112|42209.5|42169.5|42151.5|42111.5|0
1747213500000|2025-05-14 09:05:00|42152.5|42112.5|42129|42089|42159|42119|42129|42089|0
1747213800000|2025-05-14 09:10:00|42129.5|42089.5|42149.5|42109.5|42152.5|42112.5|42129|42089|0
1747214100000|2025-05-14 09:15:00|42150|42110|42157.5|42117.5|42160.5|42120.5|42144.5|42104.5|0
1747214400000|2025-05-14 09:20:00|42158.5|42118.5|42176.5|42136.5|42176.5|42136.5|42153.5|42113.5|0
1747214700000|2025-05-14 09:25:00|42177|42137|42180.5|42140.5|42190|42150|42173.5|42133.5|0
1747215000000|2025-05-14 09:30:00|42181|42141|42157.5|42117.5|42186.5|42146.5|42157|42117|0
1747215300000|2025-05-14 09:35:00|42157|42117|42151.5|42111.5|42171|42131|42151|42111|0
1747215600000|2025-05-14 09:40:00|42150.5|42110.5|42149.5|42109.5|42153|42113|42142.5|42102.5|0
1747215900000|2025-05-14 09:45:00|42149|42109|42155.5|42115.5|42165|42125|42147.5|42107.5|0
1747216200000|2025-05-14 09:50:00|42155|42115|42140|42100|42155.5|42115.5|42139.5|42099.5|0
1747216500000|2025-05-14 09:55:00|42139.5|42099.5|42148|42108|42152.5|42112.5|42137.5|42097.5|0
1747216800000|2025-05-14 10:00:00|42147.5|42107.5|42118.5|42078.5|42147.5|42107.5|42113.5|42073.5|0
1747217100000|2025-05-14 10:05:00|42118|42078|42120|42080|42131.5|42091.5|42115.5|42075.5|0
1747217400000|2025-05-14 10:10:00|42120.5|42080.5|42121.5|42081.5|42129.5|42089.5|42120|42080|0
1747217700000|2025-05-14 10:15:00|42119.5|42079.5|42118|42078|42124.5|42084.5|42111.5|42071.5|0
1747218000000|2025-05-14 10:20:00|42118.5|42078.5|42144.5|42104.5|42147.5|42107.5|42114.5|42074.5|0
1747218300000|2025-05-14 10:25:00|42145|42105|42148|42108|42153.5|42113.5|42142.5|42102.5|0
1747218600000|2025-05-14 10:30:00|42148.5|42108.5|42162.5|42122.5|42162.5|42122.5|42148.5|42108.5|0
1747218900000|2025-05-14 10:35:00|42161|42121|42174.5|42134.5|42175|42135|42160.5|42120.5|0
1747219200000|2025-05-14 10:40:00|42176|42136|42171.5|42131.5|42178|42138|42165|42125|0
1747219500000|2025-05-14 10:45:00|42171|42131|42154.5|42114.5|42171.5|42131.5|42154|42114|0
1747219800000|2025-05-14 10:50:00|42154|42114|42152|42112|42159.5|42119.5|42151.5|42111.5|0
1747220100000|2025-05-14 10:55:00|42151.5|42111.5|42159.5|42119.5|42168.5|42128.5|42147.5|42107.5|0
1747220400000|2025-05-14 11:00:00|42161.5|42121.5|42187|42147|42190|42150|42161.5|42121.5|0
1747220700000|2025-05-14 11:05:00|42187.5|42147.5|42189.5|42149.5|42191.5|42151.5|42178.5|42138.5|0
1747221000000|2025-05-14 11:10:00|42187.5|42147.5|42178.5|42138.5|42189.5|42149.5|42174.5|42134.5|0
1747221300000|2025-05-14 11:15:00|42178|42138|42192|42152|42192.5|42152.5|42172.5|42132.5|0
1747221600000|2025-05-14 11:20:00|42192.5|42152.5|42180|42140|42194|42154|42173|42133|0
1747221900000|2025-05-14 11:25:00|42182.5|42142.5|42192.5|42152.5|42200|42160|42178.5|42138.5|0
1747222200000|2025-05-14 11:30:00|42193|42153|42195.5|42155.5|42203|42163|42191.5|42151.5|0
1747222500000|2025-05-14 11:35:00|42195|42155|42213|42173|42214.5|42174.5|42195|42155|0
1747222800000|2025-05-14 11:40:00|42212.5|42172.5|42192|42152|42212.5|42172.5|42192|42152|0
1747223100000|2025-05-14 11:45:00|42192.5|42152.5|42190|42150|42192.5|42152.5|42172.5|42132.5|0
1747223400000|2025-05-14 11:50:00|42188.5|42148.5|42182.5|42142.5|42193.5|42153.5|42181.5|42141.5|0
1747223700000|2025-05-14 11:55:00|42182|42142|42178.5|42138.5|42182|42142|42170|42130|0
1747224000000|2025-05-14 12:00:00|42180|42140|42184.5|42144.5|42188|42148|42177|42137|0
1747224300000|2025-05-14 12:05:00|42183.5|42143.5|42180.5|42140.5|42199.5|42159.5|42174.5|42134.5|0
1747224600000|2025-05-14 12:10:00|42180|42140|42199.5|42159.5|42206.5|42166.5|42180|42140|0
1747224900000|2025-05-14 12:15:00|42200|42160|42219|42179|42222|42182|42198|42158|0
1747225200000|2025-05-14 12:20:00|42217.5|42177.5|42243.5|42203.5|42244|42204|42211|42171|0
1747225500000|2025-05-14 12:25:00|42242.5|42202.5|42249.5|42209.5|42253|42213|42236|42196|0
1747225800000|2025-05-14 12:30:00|42249|42209|42245.5|42205.5|42260.5|42220.5|42242.5|42202.5|0
1747226100000|2025-05-14 12:35:00|42244.5|42204.5|42229.5|42189.5|42245.5|42205.5|42223.5|42183.5|0
1747226400000|2025-05-14 12:40:00|42226|42186|42216.5|42176.5|42232.5|42192.5|42204|42164|0
1747226700000|2025-05-14 12:45:00|42217|42177|42208.5|42168.5|42218.5|42178.5|42206|42166|0
1747227000000|2025-05-14 12:50:00|42209|42169|42204.5|42164.5|42221|42181|42203.5|42163.5|0
1747227300000|2025-05-14 12:55:00|42205|42165|42216.5|42176.5|42228.5|42188.5|42202|42162|0
1747227600000|2025-05-14 13:00:00|42214|42174|42209.5|42169.5|42217|42177|42188.5|42148.5|0
1747227900000|2025-05-14 13:05:00|42210.5|42170.5|42203|42163|42219.5|42179.5|42194.5|42154.5|0
1747228200000|2025-05-14 13:10:00|42203.5|42163.5|42220.5|42180.5|42225.5|42185.5|42202|42162|0
1747228500000|2025-05-14 13:15:00|42218.5|42178.5|42236.5|42196.5|42240|42200|42216.5|42176.5|0
1747228800000|2025-05-14 13:20:00|42236|42196|42233.5|42193.5|42239|42199|42225.5|42185.5|0
1747229100000|2025-05-14 13:25:00|42232.5|42192.5|42218.5|42178.5|42238.5|42198.5|42214.5|42174.5|0
1747229400000|2025-05-14 13:30:00|42214.5|42174.5|42254|42214|42278.5|42238.5|42207.5|42167.5|0
1747229700000|2025-05-14 13:35:00|42257.5|42217.5|42226|42186|42270|42230|42223|42183|0
1747230000000|2025-05-14 13:40:00|42229.5|42189.5|42200.5|42160.5|42242.5|42202.5|42194|42154|0
1747230300000|2025-05-14 13:45:00|42201|42161|42159.5|42119.5|42220.5|42180.5|42143.5|42103.5|0
1747230600000|2025-05-14 13:50:00|42160.5|42120.5|42185.5|42145.5|42192.5|42152.5|42135|42095|0
1747230900000|2025-05-14 13:55:00|42184.5|42144.5|42210|42170|42212.5|42172.5|42163|42123|0
1747231200000|2025-05-14 14:00:00|42202.2|42162.2|42207.2|42167.2|42213.7|42173.7|42173.7|42133.7|0
1747231500000|2025-05-14 14:05:00|42206.7|42166.7|42199.2|42159.2|42240.7|42200.7|42172.7|42132.7|0
1747231800000|2025-05-14 14:10:00|42198.7|42158.7|42214.2|42174.2|42225.7|42185.7|42156.7|42116.7|0
1747232100000|2025-05-14 14:15:00|42216.2|42176.2|42216.7|42176.7|42232.7|42192.7|42192.7|42152.7|0
1747232400000|2025-05-14 14:20:00|42218.7|42178.7|42241.2|42201.2|42257.7|42217.7|42214.2|42174.2|0
1747232700000|2025-05-14 14:25:00|42239.7|42199.7|42239.2|42199.2|42242.2|42202.2|42218.7|42178.7|0
1747233000000|2025-05-14 14:30:00|42237.5|42197.5|42234|42194|42268|42228|42218|42178|0
1747233300000|2025-05-14 14:35:00|42232|42192|42227|42187|42244|42204|42205.5|42165.5|0
1747233600000|2025-05-14 14:40:00|42227.9|42187.9|42203.9|42163.9|42238.4|42198.4|42201.9|42161.9|0
1747233900000|2025-05-14 14:45:00|42206.9|42166.9|42203.9|42163.9|42212.4|42172.4|42184.9|42144.9|0
1747234200000|2025-05-14 14:50:00|42202.3|42162.3|42191.3|42151.3|42219.8|42179.8|42183.3|42143.3|0
1747234500000|2025-05-14 14:55:00|42193.8|42153.8|42169.8|42129.8|42195.8|42155.8|42161.8|42121.8|0
1747234800000|2025-05-14 15:00:00|42174.8|42134.8|42061.8|42021.8|42174.8|42134.8|42048.3|42008.3|0
1747235100000|2025-05-14 15:05:00|42063.8|42023.8|42071.8|42031.8|42075.8|42035.8|42031.3|41991.3|0
1747235400000|2025-05-14 15:10:00|42073.4|42033.4|42097.4|42057.4|42105.9|42065.9|42065.4|42025.4|0
1747235700000|2025-05-14 15:15:00|42096.4|42056.4|42092.9|42052.9|42104.4|42064.4|42079.4|42039.4|0
1747236000000|2025-05-14 15:20:00|42094.5|42054.5|42143|42103|42149.5|42109.5|42090|42050|0
1747236300000|2025-05-14 15:25:00|42148.5|42108.5|42172.5|42132.5|42182|42142|42137.5|42097.5|0
1747236600000|2025-05-14 15:30:00|42167.8|42127.8|42185.8|42145.8|42192.8|42152.8|42156.3|42116.3|0
1747236900000|2025-05-14 15:35:00|42186.3|42146.3|42195.8|42155.8|42202.8|42162.8|42176.3|42136.3|0
1747237200000|2025-05-14 15:40:00|42195.3|42155.3|42174.3|42134.3|42197.8|42157.8|42172.8|42132.8|0
1747237500000|2025-05-14 15:45:00|42177.3|42137.3|42166.3|42126.3|42186.8|42146.8|42161.8|42121.8|0
1747237800000|2025-05-14 15:50:00|42165.5|42125.5|42163|42123|42178.5|42138.5|42155.5|42115.5|0
1747238100000|2025-05-14 15:55:00|42162.5|42122.5|42167|42127|42179.5|42139.5|42154.5|42114.5|0
1747238400000|2025-05-14 16:00:00|42165|42125|42185.5|42145.5|42188.5|42148.5|42157|42117|0
1747238700000|2025-05-14 16:05:00|42187|42147|42163.5|42123.5|42197.5|42157.5|42163|42123|0
1747239000000|2025-05-14 16:10:00|42164.5|42124.5|42137|42097|42171|42131|42130.5|42090.5|0
1747239300000|2025-05-14 16:15:00|42138.5|42098.5|42132|42092|42154.5|42114.5|42129.5|42089.5|0
1747239600000|2025-05-14 16:20:00|42133.3|42093.3|42125.8|42085.8|42137.8|42097.8|42110.3|42070.3|0
1747239900000|2025-05-14 16:25:00|42126.3|42086.3|42111.3|42071.3|42134.3|42094.3|42108.3|42068.3|0
1747240200000|2025-05-14 16:30:00|42114.1|42074.1|42136.6|42096.6|42148.6|42108.6|42112.1|42072.1|0
1747240500000|2025-05-14 16:35:00|42136.1|42096.1|42089.6|42049.6|42144.6|42104.6|42084.1|42044.1|0
1747240800000|2025-05-14 16:40:00|42087.6|42047.6|42062.1|42022.1|42089.1|42049.1|42046.1|42006.1|0
1747241100000|2025-05-14 16:45:00|42061.6|42021.6|42055.6|42015.6|42092.1|42052.1|42052.1|42012.1|0
1747241400000|2025-05-14 16:50:00|42057.3|42017.3|42082.8|42042.8|42087.8|42047.8|42054.8|42014.8|0
1747241700000|2025-05-14 16:55:00|42081.8|42041.8|42082.8|42042.8|42086.3|42046.3|42068.3|42028.3|0
1747242000000|2025-05-14 17:00:00|42082|42042|42069|42029|42083.5|42043.5|42057.5|42017.5|0
1747242300000|2025-05-14 17:05:00|42068.5|42028.5|42086|42046|42093|42053|42056.5|42016.5|0
1747242600000|2025-05-14 17:10:00|42087.4|42047.4|42060.4|42020.4|42088.9|42048.9|42049.9|42009.9|0
1747242900000|2025-05-14 17:15:00|42061.4|42021.4|42035.4|41995.4|42067.4|42027.4|42009.4|41969.4|0
1747243200000|2025-05-14 17:20:00|42029|41989|41987.5|41947.5|42032.5|41992.5|41965.5|41925.5|0
1747243500000|2025-05-14 17:25:00|41990.5|41950.5|42010.5|41970.5|42021.5|41981.5|41973|41933|0
1747243800000|2025-05-14 17:30:00|42012.1|41972.1|42020.6|41980.6|42040.6|42000.6|42009.6|41969.6|0
1747244100000|2025-05-14 17:35:00|42020.1|41980.1|42054.1|42014.1|42059.6|42019.6|42019.1|41979.1|0
1747244400000|2025-05-14 17:40:00|42051.8|42011.8|42034.3|41994.3|42062.8|42022.8|42034.3|41994.3|0
1747244700000|2025-05-14 17:45:00|42035.8|41995.8|42027.8|41987.8|42038.8|41998.8|42016.8|41976.8|0
1747245000000|2025-05-14 17:50:00|42029.1|41989.1|42063.6|42023.6|42070.1|42030.1|42029.1|41989.1|0
1747245300000|2025-05-14 17:55:00|42063.1|42023.1|42068.6|42028.6|42070.1|42030.1|42052.1|42012.1|0
1747245600000|2025-05-14 18:00:00|42068.4|42028.4|42066.4|42026.4|42073.4|42033.4|42047.9|42007.9|0
1747245900000|2025-05-14 18:05:00|42065.9|42025.9|42071.9|42031.9|42091.4|42051.4|42063.4|42023.4|0
1747246200000|2025-05-14 18:10:00|42074.4|42034.4|42053.9|42013.9|42074.4|42034.4|42044.9|42004.9|0
1747246500000|2025-05-14 18:15:00|42052.4|42012.4|42082.4|42042.4|42087.9|42047.9|42047.9|42007.9|0
1747246800000|2025-05-14 18:20:00|42082.7|42042.7|42063.7|42023.7|42084.7|42044.7|42057.7|42017.7|0
1747247100000|2025-05-14 18:25:00|42063.2|42023.2|42043.2|42003.2|42078.7|42038.7|42024.2|41984.2|0
1747247400000|2025-05-14 18:30:00|42044.4|42004.4|42113.4|42073.4|42127.4|42087.4|42044.4|42004.4|0
1747247700000|2025-05-14 18:35:00|42116.4|42076.4|42093.9|42053.9|42125.9|42085.9|42069.9|42029.9|0
1747248000000|2025-05-14 18:40:00|42088.8|42048.8|42110.3|42070.3|42114.8|42074.8|42084.8|42044.8|0
1747248300000|2025-05-14 18:45:00|42110.8|42070.8|42094.3|42054.3|42114.8|42074.8|42087.3|42047.3|0
1747248600000|2025-05-14 18:50:00|42092.9|42052.9|42099.9|42059.9|42107.4|42067.4|42086.4|42046.4|0
1747248900000|2025-05-14 18:55:00|42100.4|42060.4|42101.4|42061.4|42101.4|42061.4|42079.4|42039.4|0
1747249200000|2025-05-14 19:00:00|42101.9|42061.9|42078.9|42038.9|42101.9|42061.9|42078.9|42038.9|0
1747249500000|2025-05-14 19:05:00|42079.9|42039.9|42090.9|42050.9|42099.9|42059.9|42077.9|42037.9|0
1747249800000|2025-05-14 19:10:00|42091.6|42051.6|42109.6|42069.6|42114.1|42074.1|42090.6|42050.6|0
1747250100000|2025-05-14 19:15:00|42109.1|42069.1|42104.1|42064.1|42124.1|42084.1|42103.1|42063.1|0
1747250400000|2025-05-14 19:20:00|42100.9|42060.9|42051.4|42011.4|42105.4|42065.4|42043.4|42003.4|0
1747250700000|2025-05-14 19:25:00|42048.4|42008.4|42070.9|42030.9|42082.4|42042.4|42036.9|41996.9|0
1747251000000|2025-05-14 19:30:00|42068.3|42028.3|42065.3|42025.3|42089.3|42049.3|42058.3|42018.3|0
1747251300000|2025-05-14 19:35:00|42063.8|42023.8|42058.8|42018.8|42079.8|42039.8|42052.3|42012.3|0
1747251600000|2025-05-14 19:40:00|42059.3|42019.3|42056.6|42016.6|42076.6|42036.6|42044.1|42004.1|0
1747251900000|2025-05-14 19:45:00|42056.1|42016.1|42075.6|42035.6|42078.1|42038.1|42032.1|41992.1|0
1747252200000|2025-05-14 19:50:00|42100.4|42060.4|42113.9|42073.9|42144.9|42104.9|42095.9|42055.9|0
1747252500000|2025-05-14 19:55:00|42117.9|42077.9|42059.9|42019.9|42120.4|42080.4|42043.4|42003.4|0
1747252800000|2025-05-14 20:00:00|42050.8|42010.8|42038.8|41998.8|42064.8|42024.8|42030.8|41990.8|0
1747253100000|2025-05-14 20:05:00|42045.8|42005.8|42078.8|42038.8|42081.8|42041.8|42041.8|42001.8|0
1747253400000|2025-05-14 20:10:00|42079.8|42039.8|42069.8|42029.8|42083.8|42043.8|42055.8|42015.8|0
1747253700000|2025-05-14 20:15:00|42071.8|42031.8|42061.8|42021.8|42071.8|42031.8|42056.8|42016.8|0
1747254000000|2025-05-14 20:20:00|42063.8|42023.8|42055.8|42015.8|42063.8|42023.8|42052.8|42012.8|0
1747254300000|2025-05-14 20:25:00|42056.8|42016.8|42063.8|42023.8|42065.8|42025.8|42053.8|42013.8|0
1747254600000|2025-05-14 20:30:00|42058.8|42018.8|42054.8|42014.8|42059.8|42019.8|42052.8|42012.8|0
1747254900000|2025-05-14 20:35:00|42056.8|42016.8|42053.8|42013.8|42061.8|42021.8|42053.8|42013.8|0
1747255200000|2025-05-14 20:40:00|42051.8|42011.8|42058.8|42018.8|42060.8|42020.8|42049.8|42009.8|0
1747255500000|2025-05-14 20:45:00|42059.8|42019.8|42049.8|42009.8|42059.8|42019.8|42049.8|42009.8|0
1747255800000|2025-05-14 20:50:00|42047.8|42007.8|42037.8|41997.8|42053.8|42013.8|42037.8|41997.8|0
1747256100000|2025-05-14 20:55:00|42036.8|41996.8|42041.3|42001.3|42043.8|42003.8|42036.8|41996.8|0
1747256400000|2025-05-14 21:00:00|42036|41996|42036.8|41996.8|42043.1|42003.1|42033.8|41993.8|0
1747256700000|2025-05-14 21:05:00|42035.9|41995.9|42042|42002|42042|42002|42035.9|41995.9|0
1747257000000|2025-05-14 21:10:00|42042.9|42002.9|42041|42001|42042.9|42002.9|42039.2|41999.2|0
1747257300000|2025-05-14 21:15:00|42041.9|42001.9|42039.9|41999.9|42042.1|42002.1|42038.2|41998.2|0
1747257600000|2025-05-14 21:20:00|42040.5|42000.5|42037.2|41997.2|42041.2|42001.2|42037.2|41997.2|0
1747257900000|2025-05-14 21:25:00|42035.6|41995.6|42033|41993|42036.3|41996.3|42031.3|41991.3|0
1747258200000|2025-05-14 21:30:00|42032.8|41992.8|42025.2|41985.2|42032.8|41992.8|42022|41982|0
1747258500000|2025-05-14 21:35:00|42027.5|41987.5|42022.9|41982.9|42027.5|41987.5|42022.5|41982.5|0
1747258800000|2025-05-14 21:40:00|42023.4|41983.4|42023.1|41983.1|42023.4|41983.4|42022.3|41982.3|0
1747259100000|2025-05-14 21:45:00|42023.3|41983.3|42019.8|41979.8|42023.3|41983.3|42019.8|41979.8|0
1747259400000|2025-05-14 21:50:00|42020.2|41980.2|42022.9|41982.9|42023.5|41983.5|42019.5|41979.5|0
1747259700000|2025-05-14 21:55:00|42022.7|41982.7|42021.5|41981.5|42023.9|41983.9|42021.1|41981.1|0
1747260000000|2025-05-14 22:00:00|42037|41997|42024|41984|42040.5|42000.5|42024|41984|0
1747260300000|2025-05-14 22:05:00|42024.5|41984.5|42024.5|41984.5|42033|41993|42018.5|41978.5|0
1747260600000|2025-05-14 22:10:00|42025.5|41985.5|42020|41980|42030|41990|42015|41975|0
1747260900000|2025-05-14 22:15:00|42020.5|41980.5|42016|41976|42025.5|41985.5|42015.5|41975.5|0
1747261200000|2025-05-14 22:20:00|42015.5|41975.5|42020.5|41980.5|42025.5|41985.5|42015|41975|0
1747261500000|2025-05-14 22:25:00|42020|41980|42024|41984|42026.5|41986.5|42018|41978|0
1747261800000|2025-05-14 22:30:00|42025.5|41985.5|42022|41982|42026.5|41986.5|42014|41974|0
1747262100000|2025-05-14 22:35:00|42022.5|41982.5|42020.5|41980.5|42022.5|41982.5|42019|41979|0
1747262400000|2025-05-14 22:40:00|42020|41980|42014.5|41974.5|42020|41980|42013|41973|0
1747262700000|2025-05-14 22:45:00|42014|41974|42022.5|41982.5|42026|41986|42007|41967|0
1747263000000|2025-05-14 22:50:00|42022|41982|42010.5|41970.5|42024.5|41984.5|42008.5|41968.5|0
1747263300000|2025-05-14 22:55:00|42011|41971|42012.5|41972.5|42013.5|41973.5|42006|41966|0
1747263600000|2025-05-14 23:00:00|42013|41973|41928|41888|42014|41974|41921.5|41881.5|0
1747263900000|2025-05-14 23:05:00|41928.5|41888.5|41911|41871|41930|41890|41880|41840|0
1747264200000|2025-05-14 23:10:00|41910.5|41870.5|41889.5|41849.5|41911.5|41871.5|41879|41839|0
1747264500000|2025-05-14 23:15:00|41890|41850|41898.5|41858.5|41913.5|41873.5|41889|41849|0
1747264800000|2025-05-14 23:20:00|41898|41858|41864|41824|41902|41862|41849|41809|0
1747265100000|2025-05-14 23:25:00|41865|41825|41866.5|41826.5|41883|41843|41861|41821|0
1747265400000|2025-05-14 23:30:00|41867|41827|41844|41804|41867|41827|41834.5|41794.5|0
1747265700000|2025-05-14 23:35:00|41844.5|41804.5|41861|41821|41863.5|41823.5|41843|41803|0
1747266000000|2025-05-14 23:40:00|41860.5|41820.5|41854|41814|41872|41832|41851|41811|0
1747266300000|2025-05-14 23:45:00|41854.5|41814.5|41860|41820|41865.5|41825.5|41852.5|41812.5|0
1747266600000|2025-05-14 23:50:00|41860.5|41820.5|41870|41830|41877.5|41837.5|41851.5|41811.5|0
1747266900000|2025-05-14 23:55:00|41869.5|41829.5|41865|41825|41869.5|41829.5|41857|41817|0
1747267200000|2025-05-15 00:00:00|41863|41823|41878|41838|41883|41843|41859|41819|0
1747267500000|2025-05-15 00:05:00|41880.5|41840.5|41890|41850|41890|41850|41878.5|41838.5|0
1747267800000|2025-05-15 00:10:00|41890.5|41850.5|41886.5|41846.5|41894|41854|41884.5|41844.5|0
1747268100000|2025-05-15 00:15:00|41887|41847|41892|41852|41892.5|41852.5|41885|41845|0
1747268400000|2025-05-15 00:20:00|41891.5|41851.5|41896.5|41856.5|41897.5|41857.5|41891|41851|0
1747268700000|2025-05-15 00:25:00|41897|41857|41891.5|41851.5|41897|41857|41876|41836|0
1747269000000|2025-05-15 00:30:00|41890|41850|41898|41858|41901|41861|41888|41848|0
1747269300000|2025-05-15 00:35:00|41897.5|41857.5|41901|41861|41906.5|41866.5|41890|41850|0
1747269600000|2025-05-15 00:40:00|41901.5|41861.5|41915.5|41875.5|41915.5|41875.5|41900.5|41860.5|0
1747269900000|2025-05-15 00:45:00|41915|41875|41903|41863|41915|41875|41900|41860|0
1747270200000|2025-05-15 00:50:00|41902|41862|41901|41861|41906.5|41866.5|41900|41860|0
1747270500000|2025-05-15 00:55:00|41901.5|41861.5|41902|41862|41905|41865|41898|41858|0
1747270800000|2025-05-15 01:00:00|41901|41861|41907|41867|41912.5|41872.5|41898|41858|0
1747271100000|2025-05-15 01:05:00|41907.5|41867.5|41902.5|41862.5|41913|41873|41902.5|41862.5|0
1747271400000|2025-05-15 01:10:00|41903|41863|41902|41862|41908|41868|41899.5|41859.5|0
1747271700000|2025-05-15 01:15:00|41900|41860|41896|41856|41902|41862|41895|41855|0
1747272000000|2025-05-15 01:20:00|41896.5|41856.5|41889.5|41849.5|41896.5|41856.5|41887|41847|0
1747272300000|2025-05-15 01:25:00|41890|41850|41887|41847|41892.5|41852.5|41887|41847|0
1747272600000|2025-05-15 01:30:00|41888|41848|41892|41852|41896.5|41856.5|41882|41842|0
1747272900000|2025-05-15 01:35:00|41892.5|41852.5|41888|41848|41892.5|41852.5|41881.5|41841.5|0
1747273200000|2025-05-15 01:40:00|41888.5|41848.5|41892.5|41852.5|41894|41854|41888|41848|0
1747273500000|2025-05-15 01:45:00|41893|41853|41891.5|41851.5|41897|41857|41883|41843|0
1747273800000|2025-05-15 01:50:00|41891|41851|41880|41840|41895.5|41855.5|41875|41835|0
1747274100000|2025-05-15 01:55:00|41880.5|41840.5|41888|41848|41889.5|41849.5|41879|41839|0
1747274400000|2025-05-15 02:00:00|41889|41849|41883.5|41843.5|41889|41849|41882|41842|0
1747274700000|2025-05-15 02:05:00|41883|41843|41884|41844|41886|41846|41875|41835|0
1747275000000|2025-05-15 02:10:00|41884.5|41844.5|41880|41840|41888|41848|41879|41839|0
1747275300000|2025-05-15 02:15:00|41879.5|41839.5|41876.5|41836.5|41879.5|41839.5|41868.5|41828.5|0
1747275600000|2025-05-15 02:20:00|41877|41837|41876|41836|41878.5|41838.5|41874|41834|0
1747275900000|2025-05-15 02:25:00|41877|41837|41870.5|41830.5|41877|41837|41868|41828|0
1747276200000|2025-05-15 02:30:00|41871|41831|41881|41841|41882|41842|41869|41829|0
1747276500000|2025-05-15 02:35:00|41881.5|41841.5|41906.5|41866.5|41906.5|41866.5|41881|41841|0
1747276800000|2025-05-15 02:40:00|41907.5|41867.5|41910|41870|41911|41871|41905|41865|0
1747277100000|2025-05-15 02:45:00|41910.5|41870.5|41909|41869|41911.5|41871.5|41907|41867|0
1747277400000|2025-05-15 02:50:00|41909.5|41869.5|41900|41860|41909.5|41869.5|41898.5|41858.5|0
1747277700000|2025-05-15 02:55:00|41899.5|41859.5|41902|41862|41903|41863|41897|41857|0
1747278000000|2025-05-15 03:00:00|41901.5|41861.5|41900|41860|41903|41863|41898.5|41858.5|0
1747278300000|2025-05-15 03:05:00|41901|41861|41895|41855|41903.5|41863.5|41891.5|41851.5|0
1747278600000|2025-05-15 03:10:00|41895.5|41855.5|41899|41859|41900|41860|41889|41849|0
1747278900000|2025-05-15 03:15:00|41899.5|41859.5|41899.5|41859.5|41903|41863|41898.5|41858.5|0
1747279200000|2025-05-15 03:20:00|41900|41860|41909|41869|41910|41870|41899.5|41859.5|0
1747279500000|2025-05-15 03:25:00|41908.5|41868.5|41900.5|41860.5|41910|41870|41900|41860|0
1747279800000|2025-05-15 03:30:00|41901|41861|41891.5|41851.5|41902|41862|41887|41847|0
1747280100000|2025-05-15 03:35:00|41891|41851|41889|41849|41893.5|41853.5|41886|41846|0
1747280400000|2025-05-15 03:40:00|41889.5|41849.5|41894.5|41854.5|41895|41855|41886|41846|0
1747280700000|2025-05-15 03:45:00|41895|41855|41899|41859|41900|41860|41893.5|41853.5|0
1747281000000|2025-05-15 03:50:00|41899.5|41859.5|41903|41863|41904.5|41864.5|41898|41858|0
1747281300000|2025-05-15 03:55:00|41902.5|41862.5|41895.5|41855.5|41903|41863|41894.5|41854.5|0
1747281600000|2025-05-15 04:00:00|41896|41856|41899|41859|41901.5|41861.5|41895|41855|0
1747281900000|2025-05-15 04:05:00|41897|41857|41901|41861|41901.5|41861.5|41895|41855|0
1747282200000|2025-05-15 04:10:00|41900.5|41860.5|41896|41856|41901|41861|41895|41855|0
1747282500000|2025-05-15 04:15:00|41895.5|41855.5|41898|41858|41900|41860|41895|41855|0
1747282800000|2025-05-15 04:20:00|41897.5|41857.5|41896.5|41856.5|41901|41861|41895.5|41855.5|0
1747283100000|2025-05-15 04:25:00|41896|41856|41901|41861|41901.5|41861.5|41896|41856|0
1747283400000|2025-05-15 04:30:00|41901.5|41861.5|41897|41857|41901.5|41861.5|41895|41855|0
1747283700000|2025-05-15 04:35:00|41897.5|41857.5|41886|41846|41899|41859|41885|41845|0
1747284000000|2025-05-15 04:40:00|41885.5|41845.5|41888|41848|41890|41850|41885|41845|0
1747284300000|2025-05-15 04:45:00|41887.5|41847.5|41885|41845|41889|41849|41883|41843|0
1747284600000|2025-05-15 04:50:00|41884.5|41844.5|41895|41855|41895.5|41855.5|41884.5|41844.5|0
1747284900000|2025-05-15 04:55:00|41895.5|41855.5|41894.5|41854.5|41899|41859|41891|41851|0
1747285200000|2025-05-15 05:00:00|41896|41856|41897|41857|41899.5|41859.5|41894|41854|0
1747285500000|2025-05-15 05:05:00|41896.5|41856.5|41881|41841|41897|41857|41880|41840|0
1747285800000|2025-05-15 05:10:00|41881.5|41841.5|41877.5|41837.5|41883|41843|41874|41834|0
1747286100000|2025-05-15 05:15:00|41877|41837|41885|41845|41887.5|41847.5|41873|41833|0
1747286400000|2025-05-15 05:20:00|41886.5|41846.5|41870.5|41830.5|41891|41851|41868|41828|0
1747286700000|2025-05-15 05:25:00|41871.5|41831.5|41864|41824|41873|41833|41858.5|41818.5|0
1747287000000|2025-05-15 05:30:00|41863.5|41823.5|41859|41819|41872|41832|41858|41818|0
1747287300000|2025-05-15 05:35:00|41851|41811|41847|41807|41863.5|41823.5|41842|41802|0
1747287600000|2025-05-15 05:40:00|41846.5|41806.5|41840.5|41800.5|41850.5|41810.5|41837.5|41797.5|0
1747287900000|2025-05-15 05:45:00|41840|41800|41827|41787|41845.5|41805.5|41822|41782|0
1747288200000|2025-05-15 05:50:00|41827.5|41787.5|41822.5|41782.5|41831.5|41791.5|41817.5|41777.5|0
1747288500000|2025-05-15 05:55:00|41822|41782|41836.5|41796.5|41838|41798|41822|41782|0
1747288800000|2025-05-15 06:00:00|41836|41796|41841|41801|41841|41801|41831|41791|0
1747289100000|2025-05-15 06:05:00|41840.5|41800.5|41842|41802|41851|41811|41839|41799|0
1747289400000|2025-05-15 06:10:00|41841|41801|41861|41821|41863.5|41823.5|41840|41800|0
1747289700000|2025-05-15 06:15:00|41863|41823|41861|41821|41863|41823|41854|41814|0
1747290000000|2025-05-15 06:20:00|41861.5|41821.5|41867|41827|41868.5|41828.5|41858|41818|0
1747290300000|2025-05-15 06:25:00|41866.5|41826.5|41877.5|41837.5|41883.5|41843.5|41866|41826|0
1747290600000|2025-05-15 06:30:00|41875.5|41835.5|41876|41836|41879|41839|41872.5|41832.5|0
1747290900000|2025-05-15 06:35:00|41875.5|41835.5|41867|41827|41875.5|41835.5|41866.5|41826.5|0
1747291200000|2025-05-15 06:40:00|41866|41826|41855|41815|41866|41826|41849.5|41809.5|0
1747291500000|2025-05-15 06:45:00|41855.5|41815.5|41855|41815|41866.5|41826.5|41855|41815|0
1747291800000|2025-05-15 06:50:00|41854|41814|41848|41808|41856|41816|41843|41803|0
1747292100000|2025-05-15 06:55:00|41849|41809|41846.5|41806.5|41855.5|41815.5|41838|41798|0
1747292400000|2025-05-15 07:00:00|41845|41805|41845.5|41805.5|41868|41828|41840.5|41800.5|0
1747292700000|2025-05-15 07:05:00|41845|41805|41844|41804|41871|41831|41844|41804|0
1747293000000|2025-05-15 07:10:00|41844.5|41804.5|41812.5|41772.5|41851|41811|41810.5|41770.5|0
1747293300000|2025-05-15 07:15:00|41815|41775|41813.5|41773.5|41819|41779|41789|41749|0
1747293600000|2025-05-15 07:20:00|41812.5|41772.5|41845|41805|41849|41809|41807.5|41767.5|0
1747293900000|2025-05-15 07:25:00|41844|41804|41833|41793|41848|41808|41824|41784|0
1747294200000|2025-05-15 07:30:00|41835|41795|41814|41774|41835|41795|41811|41771|0
1747294500000|2025-05-15 07:35:00|41814.5|41774.5|41802|41762|41823.5|41783.5|41800|41760|0
1747294800000|2025-05-15 07:40:00|41801.5|41761.5|41794|41754|41804|41764|41785|41745|0
1747295100000|2025-05-15 07:45:00|41793.5|41753.5|41806.5|41766.5|41808.5|41768.5|41779|41739|0
1747295400000|2025-05-15 07:50:00|41805|41765|41786|41746|41809|41769|41785|41745|0
1747295700000|2025-05-15 07:55:00|41785.5|41745.5|41786|41746|41791.5|41751.5|41782|41742|0
1747296000000|2025-05-15 08:00:00|41790|41750|41864.5|41824.5|41868|41828|41790|41750|0
1747296300000|2025-05-15 08:05:00|41863.5|41823.5|41865|41825|41878.5|41838.5|41833|41793|0
1747296600000|2025-05-15 08:10:00|41865.5|41825.5|41886.5|41846.5|41891.5|41851.5|41865|41825|0
1747296900000|2025-05-15 08:15:00|41888|41848|41901|41861|41906|41866|41880|41840|0
1747297200000|2025-05-15 08:20:00|41899|41859|41890.5|41850.5|41902|41862|41882|41842|0
1747297500000|2025-05-15 08:25:00|41892|41852|41901|41861|41905.5|41865.5|41892|41852|0
1747297800000|2025-05-15 08:30:00|41900.5|41860.5|41883.5|41843.5|41901|41861|41876.5|41836.5|0
1747298100000|2025-05-15 08:35:00|41884|41844|41878|41838|41885.5|41845.5|41874.5|41834.5|0
1747298400000|2025-05-15 08:40:00|41880|41840|41876|41836|41886|41846|41860.5|41820.5|0
1747298700000|2025-05-15 08:45:00|41875.5|41835.5|41888|41848|41893|41853|41872|41832|0
1747299000000|2025-05-15 08:50:00|41888.5|41848.5|41867|41827|41892.5|41852.5|41863|41823|0
1747299300000|2025-05-15 08:55:00|41866|41826|41872|41832|41876.5|41836.5|41858.5|41818.5|0
1747299600000|2025-05-15 09:00:00|41871|41831|41877.5|41837.5|41887|41847|41870|41830|0
1747299900000|2025-05-15 09:05:00|41878.5|41838.5|41875|41835|41889|41849|41871|41831|0
1747300200000|2025-05-15 09:10:00|41873|41833|41885|41845|41889|41849|41872|41832|0
1747300500000|2025-05-15 09:15:00|41885.5|41845.5|41894|41854|41894.5|41854.5|41882.5|41842.5|0
1747300800000|2025-05-15 09:20:00|41893.5|41853.5|41893|41853|41899|41859|41888.5|41848.5|0
1747301100000|2025-05-15 09:25:00|41892|41852|41903|41863|41905|41865|41888|41848|0
1747301400000|2025-05-15 09:30:00|41903.5|41863.5|41901|41861|41908|41868|41893|41853|0
1747301700000|2025-05-15 09:35:00|41901.5|41861.5|41912.5|41872.5|41917|41877|41883|41843|0
1747302000000|2025-05-15 09:40:00|41913|41873|41924|41884|41924.5|41884.5|41911|41871|0
1747302300000|2025-05-15 09:45:00|41923.5|41883.5|41933|41893|41934|41894|41915|41875|0
1747302600000|2025-05-15 09:50:00|41932|41892|41919|41879|41933.5|41893.5|41919|41879|0
1747302900000|2025-05-15 09:55:00|41918.5|41878.5|41938.5|41898.5|41938.5|41898.5|41918|41878|0
1747303200000|2025-05-15 10:00:00|41937|41897|41914|41874|41937|41897|41911|41871|0
1747303500000|2025-05-15 10:05:00|41913.5|41873.5|41916|41876|41920|41880|41906|41866|0
1747303800000|2025-05-15 10:10:00|41915.5|41875.5|41932|41892|41936|41896|41903|41863|0
1747304100000|2025-05-15 10:15:00|41931.5|41891.5|41920|41880|41931.5|41891.5|41916|41876|0
1747304400000|2025-05-15 10:20:00|41919.5|41879.5|41908.5|41868.5|41923.5|41883.5|41908|41868|0
1747304700000|2025-05-15 10:25:00|41909|41869|41903|41863|41915|41875|41903|41863|0
1747305000000|2025-05-15 10:30:00|41903|41863|41900.9|41860.9|41906.6|41866.6|41899.7|41859.7|0
1747305300000|2025-05-15 10:35:00|41900.7|41860.7|41894|41854|41906.5|41866.5|41887.8|41847.8|0
1747305600000|2025-05-15 10:40:00|41893.7|41853.7|41892.3|41852.3|41896.8|41856.8|41884.9|41844.9|0
1747305900000|2025-05-15 10:45:00|41891.5|41851.5|41895|41855|41899|41859|41887.5|41847.5|0
1747306200000|2025-05-15 10:50:00|41895.5|41855.5|41915.5|41875.5|41915.5|41875.5|41895.5|41855.5|0
1747306500000|2025-05-15 10:55:00|41916|41876|41916.5|41876.5|41931|41891|41906|41866|0
1747306800000|2025-05-15 11:00:00|41904.5|41864.5|41914.5|41874.5|41937.5|41897.5|41893|41853|0
1747307100000|2025-05-15 11:05:00|41914|41874|41902.5|41862.5|41915.5|41875.5|41897|41857|0
1747307400000|2025-05-15 11:10:00|41902|41862|41902|41862|41905.5|41865.5|41898|41858|0
1747307700000|2025-05-15 11:15:00|41902.5|41862.5|41896|41856|41906|41866|41889|41849|0
1747308000000|2025-05-15 11:20:00|41896.5|41856.5|41902.5|41862.5|41913|41873|41896.5|41856.5|0
1747308300000|2025-05-15 11:25:00|41903|41863|41922|41882|41923|41883|41898|41858|0
1747308600000|2025-05-15 11:30:00|41922.5|41882.5|41927.3|41887.3|41933.2|41893.2|41920.3|41880.3|0
1747308900000|2025-05-15 11:35:00|41927.8|41887.8|41918|41878|41933.2|41893.2|41918|41878|0
1747309200000|2025-05-15 11:40:00|41918.6|41878.6|41916|41876|41922.6|41882.6|41916|41876|0
1747309500000|2025-05-15 11:45:00|41916.5|41876.5|41913|41873|41917|41877|41900.5|41860.5|0
1747309800000|2025-05-15 11:50:00|41914|41874|41914|41874|41916|41876|41900.5|41860.5|0
1747310100000|2025-05-15 11:55:00|41914.5|41874.5|41935|41895|41951|41911|41914.5|41874.5|0
1747310400000|2025-05-15 12:00:00|41931.5|41891.5|41924|41884|41933|41893|41908|41868|0
1747310700000|2025-05-15 12:05:00|41924.5|41884.5|41893|41853|41926|41886|41890|41850|0
1747311000000|2025-05-15 12:10:00|41892.5|41852.5|41902.5|41862.5|41902.5|41862.5|41888|41848|0
1747311300000|2025-05-15 12:15:00|41902.2|41862.2|41897.4|41857.4|41909.5|41869.5|41893.2|41853.2|0
1747311600000|2025-05-15 12:20:00|41896.7|41856.7|41890.8|41850.8|41902.6|41862.6|41887.4|41847.4|0
1747311900000|2025-05-15 12:25:00|41891|41851|41880.6|41840.6|41894.6|41854.6|41875.1|41835.1|0
1747312200000|2025-05-15 12:30:00|41927|41887|41935.5|41895.5|41936.5|41896.5|41870|41830|0
1747312500000|2025-05-15 12:35:00|41935|41895|41916.5|41876.5|41936.5|41896.5|41915.5|41875.5|0
1747312800000|2025-05-15 12:40:00|41917|41877|41968.5|41928.5|41977.5|41937.5|41912|41872|0
1747313100000|2025-05-15 12:45:00|41968|41928|41910.5|41870.5|41970|41930|41910.5|41870.5|0
1747313400000|2025-05-15 12:50:00|41911|41871|41911|41871|41921|41881|41893.5|41853.5|0
1747313700000|2025-05-15 12:55:00|41912.5|41872.5|41913|41873|41920|41880|41907.5|41867.5|0
1747314000000|2025-05-15 13:00:00|41914.4|41874.4|41906.8|41866.8|41915.6|41875.6|41893.5|41853.5|0
1747314300000|2025-05-15 13:05:00|41905.1|41865.1|41917.8|41877.8|41927.5|41887.5|41899.9|41859.9|0
1747314600000|2025-05-15 13:10:00|41917.4|41877.4|41890.8|41850.8|41920.1|41880.1|41890.2|41850.2|0
1747314900000|2025-05-15 13:15:00|41890.5|41850.5|41884|41844|41903|41863|41875|41835|0
1747315200000|2025-05-15 13:20:00|41882.5|41842.5|41849.5|41809.5|41883.5|41843.5|41846|41806|0
1747315500000|2025-05-15 13:25:00|41851.5|41811.5|41845|41805|41883|41843|41839.5|41799.5|0
1747315800000|2025-05-15 13:30:00|41853|41813|41911|41871|41935|41895|41850.5|41810.5|0
1747316100000|2025-05-15 13:35:00|41913.5|41873.5|41890|41850|41915.5|41875.5|41864|41824|0
1747316400000|2025-05-15 13:40:00|41886.5|41846.5|41948.5|41908.5|41954.5|41914.5|41879|41839|0
1747316700000|2025-05-15 13:45:00|41946|41906|41896|41856|41965.5|41925.5|41892.5|41852.5|0
1747317000000|2025-05-15 13:50:00|41893.9|41853.9|41892.4|41852.4|41900.9|41860.9|41853.4|41813.4|0
1747317300000|2025-05-15 13:55:00|41888.9|41848.9|41916.9|41876.9|41918.4|41878.4|41875.4|41835.4|0
1747317600000|2025-05-15 14:00:00|41912.9|41872.9|41988.4|41948.4|41990.9|41950.9|41912.9|41872.9|0
1747317900000|2025-05-15 14:05:00|41984.9|41944.9|41944.9|41904.9|41989.9|41949.9|41940.4|41900.4|0
1747318200000|2025-05-15 14:10:00|41947.1|41907.1|41959.1|41919.1|41962.1|41922.1|41914.6|41874.6|0
1747318500000|2025-05-15 14:15:00|41955.1|41915.1|41970.1|41930.1|41971.6|41931.6|41926.1|41886.1|0
1747318800000|2025-05-15 14:20:00|41973.1|41933.1|41993.1|41953.1|41999.6|41959.6|41969.6|41929.6|0
1747319100000|2025-05-15 14:25:00|41989.6|41949.6|41947.6|41907.6|41994.1|41954.1|41931.6|41891.6|0
1747319400000|2025-05-15 14:30:00|41944.5|41904.5|41925.5|41885.5|41944.5|41904.5|41902.5|41862.5|0
1747319700000|2025-05-15 14:35:00|41924.5|41884.5|41946.5|41906.5|41956.5|41916.5|41908.5|41868.5|0
1747320000000|2025-05-15 14:40:00|41941.5|41901.5|41943|41903|41962|41922|41929|41889|0
1747320300000|2025-05-15 14:45:00|41940|41900|41937|41897|41958.5|41918.5|41925.5|41885.5|0
1747320600000|2025-05-15 14:50:00|41937.4|41897.4|41959.9|41919.9|41966.9|41926.9|41924.4|41884.4|0
1747320900000|2025-05-15 14:55:00|41957.9|41917.9|41998.4|41958.4|41998.4|41958.4|41957.9|41917.9|0
1747321200000|2025-05-15 15:00:00|41995.3|41955.3|42040.3|42000.3|42044.8|42004.8|41986.3|41946.3|0
1747321500000|2025-05-15 15:05:00|42040.8|42000.8|42056.3|42016.3|42070.3|42030.3|42030.8|41990.8|0
1747321800000|2025-05-15 15:10:00|42054.8|42014.8|42108.1|42068.1|42109.1|42069.1|42054.8|42014.8|0
1747322100000|2025-05-15 15:15:00|42107.6|42067.6|42143.6|42103.6|42148.6|42108.6|42107.6|42067.6|0
1747322400000|2025-05-15 15:20:00|42144.2|42104.2|42165.7|42125.7|42206.2|42166.2|42137.7|42097.7|0
1747322700000|2025-05-15 15:25:00|42166.7|42126.7|42154.7|42114.7|42167.2|42127.2|42137.7|42097.7|0
1747323000000|2025-05-15 15:30:00|42154.2|42114.2|42155.7|42115.7|42168.7|42128.7|42139.2|42099.2|0
1747323300000|2025-05-15 15:35:00|42154.7|42114.7|42153.7|42113.7|42170.2|42130.2|42138.2|42098.2|0
1747323600000|2025-05-15 15:40:00|42159.4|42119.4|42213.4|42173.4|42223.4|42183.4|42159.4|42119.4|0
1747323900000|2025-05-15 15:45:00|42217.4|42177.4|42186.4|42146.4|42218.4|42178.4|42183.9|42143.9|0
1747324200000|2025-05-15 15:50:00|42187.4|42147.4|42177.9|42137.9|42190.9|42150.9|42162.4|42122.4|0
1747324500000|2025-05-15 15:55:00|42178.4|42138.4|42203.4|42163.4|42203.9|42163.9|42174.9|42134.9|0
1747324800000|2025-05-15 16:00:00|42202.4|42162.4|42222.9|42182.9|42224.9|42184.9|42189.9|42149.9|0
1747325100000|2025-05-15 16:05:00|42221.9|42181.9|42261.9|42221.9|42262.9|42222.9|42219.9|42179.9|0
1747325400000|2025-05-15 16:10:00|42261.7|42221.7|42231.2|42191.2|42261.7|42221.7|42222.2|42182.2|0
1747325700000|2025-05-15 16:15:00|42230.7|42190.7|42190.2|42150.2|42235.2|42195.2|42185.7|42145.7|0
1747326000000|2025-05-15 16:20:00|42192|42152|42198|42158|42205.5|42165.5|42182.5|42142.5|0
1747326300000|2025-05-15 16:25:00|42198.5|42158.5|42187|42147|42198.5|42158.5|42161|42121|0
1747326600000|2025-05-15 16:30:00|42184.5|42144.5|42181|42141|42198|42158|42171|42131|0
1747326900000|2025-05-15 16:35:00|42180|42140|42192|42152|42203|42163|42168|42128|0
1747327200000|2025-05-15 16:40:00|42192.6|42152.6|42191.6|42151.6|42197.6|42157.6|42172.6|42132.6|0
1747327500000|2025-05-15 16:45:00|42194.1|42154.1|42223.1|42183.1|42223.1|42183.1|42193.6|42153.6|0
1747327800000|2025-05-15 16:50:00|42223.7|42183.7|42230.7|42190.7|42233.7|42193.7|42203.2|42163.2|0
1747328100000|2025-05-15 16:55:00|42231.2|42191.2|42258.7|42218.7|42261.7|42221.7|42220.7|42180.7|0
1747328400000|2025-05-15 17:00:00|42258.1|42218.1|42291.6|42251.6|42296.1|42256.1|42250.6|42210.6|0
1747328700000|2025-05-15 17:05:00|42291.1|42251.1|42234.6|42194.6|42297.6|42257.6|42234.6|42194.6|0
1747329000000|2025-05-15 17:10:00|42235.4|42195.4|42243.4|42203.4|42247.9|42207.9|42221.9|42181.9|0
1747329300000|2025-05-15 17:15:00|42240.9|42200.9|42252.4|42212.4|42255.4|42215.4|42229.4|42189.4|0
1747329600000|2025-05-15 17:20:00|42252|42212|42264.5|42224.5|42278|42238|42246|42206|0
1747329900000|2025-05-15 17:25:00|42263|42223|42263.5|42223.5|42276|42236|42243.5|42203.5|0
1747330200000|2025-05-15 17:30:00|42265.6|42225.6|42225.6|42185.6|42266.6|42226.6|42225.6|42185.6|0
1747330500000|2025-05-15 17:35:00|42226.1|42186.1|42242.6|42202.6|42248.6|42208.6|42214.6|42174.6|0
1747330800000|2025-05-15 17:40:00|42240.9|42200.9|42258.4|42218.4|42262.4|42222.4|42227.9|42187.9|0
1747331100000|2025-05-15 17:45:00|42259.4|42219.4|42237.9|42197.9|42263.4|42223.4|42232.9|42192.9|0
1747331400000|2025-05-15 17:50:00|42235.7|42195.7|42232.7|42192.7|42251.2|42211.2|42226.7|42186.7|0
1747331700000|2025-05-15 17:55:00|42233.2|42193.2|42215.2|42175.2|42233.2|42193.2|42205.2|42165.2|0
1747332000000|2025-05-15 18:00:00|42215.8|42175.8|42225.8|42185.8|42229.8|42189.8|42190.3|42150.3|0
1747332300000|2025-05-15 18:05:00|42228.3|42188.3|42230.8|42190.8|42247.8|42207.8|42215.3|42175.3|0
1747332600000|2025-05-15 18:10:00|42229|42189|42210.5|42170.5|42237|42197|42204.5|42164.5|0
1747332900000|2025-05-15 18:15:00|42207.5|42167.5|42200.5|42160.5|42229.5|42189.5|42196|42156|0
1747333200000|2025-05-15 18:20:00|42203.4|42163.4|42230.9|42190.9|42235.4|42195.4|42192.9|42152.9|0
1747333500000|2025-05-15 18:25:00|42229.4|42189.4|42252.4|42212.4|42253.4|42213.4|42225.4|42185.4|0
1747333800000|2025-05-15 18:30:00|42253.4|42213.4|42301.1|42261.1|42307.1|42267.1|42251.1|42211.1|0
1747334100000|2025-05-15 18:35:00|42302.1|42262.1|42306.1|42266.1|42321.1|42281.1|42279.6|42239.6|0
1747334400000|2025-05-15 18:40:00|42309.1|42269.1|42317.6|42277.6|42325.6|42285.6|42303.1|42263.1|0
1747334700000|2025-05-15 18:45:00|42319.6|42279.6|42320.1|42280.1|42325.6|42285.6|42301.6|42261.6|0
1747335000000|2025-05-15 18:50:00|42320.7|42280.7|42322.7|42282.7|42324.2|42284.2|42303.2|42263.2|0
1747335300000|2025-05-15 18:55:00|42321.2|42281.2|42320.7|42280.7|42335.7|42295.7|42310.7|42270.7|0
1747335600000|2025-05-15 19:00:00|42321.8|42281.8|42329.8|42289.8|42332.8|42292.8|42310.3|42270.3|0
1747335900000|2025-05-15 19:05:00|42328.3|42288.3|42302.8|42262.8|42346.8|42306.8|42293.8|42253.8|0
1747336200000|2025-05-15 19:10:00|42301.1|42261.1|42322.1|42282.1|42329.1|42289.1|42295.1|42255.1|0
1747336500000|2025-05-15 19:15:00|42320.1|42280.1|42336.1|42296.1|42348.1|42308.1|42310.6|42270.6|0
1747336800000|2025-05-15 19:20:00|42334.8|42294.8|42322.3|42282.3|42341.3|42301.3|42315.8|42275.8|0
1747337100000|2025-05-15 19:25:00|42320.3|42280.3|42301.3|42261.3|42320.3|42280.3|42275.3|42235.3|0
1747337400000|2025-05-15 19:30:00|42311.1|42271.1|42335.1|42295.1|42343.6|42303.6|42307.1|42267.1|0
1747337700000|2025-05-15 19:35:00|42335.6|42295.6|42311.6|42271.6|42350.1|42310.1|42305.1|42265.1|0
1747338000000|2025-05-15 19:40:00|42310.9|42270.9|42323.9|42283.9|42340.9|42300.9|42301.9|42261.9|0
1747338300000|2025-05-15 19:45:00|42321.9|42281.9|42311.4|42271.4|42336.4|42296.4|42305.9|42265.9|0
1747338600000|2025-05-15 19:50:00|42341.7|42301.7|42301.7|42261.7|42367.2|42327.2|42298.7|42258.7|0
1747338900000|2025-05-15 19:55:00|42290.7|42250.7|42346.2|42306.2|42346.2|42306.2|42290.2|42250.2|0
1747339200000|2025-05-15 20:00:00|42350.2|42310.2|42333.8|42293.8|42350.2|42310.2|42301.8|42261.8|0
1747339500000|2025-05-15 20:05:00|42335.8|42295.8|42326.8|42286.8|42338.8|42298.8|42326.8|42286.8|0
1747339800000|2025-05-15 20:10:00|42327.8|42287.8|42330.8|42290.8|42335.8|42295.8|42322.8|42282.8|0
1747340100000|2025-05-15 20:15:00|42331.7|42291.7|42330.7|42290.7|42343.7|42303.7|42322.7|42282.7|0
1747340400000|2025-05-15 20:20:00|42329.7|42289.7|42333.7|42293.7|42342.7|42302.7|42324.7|42284.7|0
1747340700000|2025-05-15 20:25:00|42337.7|42297.7|42326.7|42286.7|42337.7|42297.7|42320.7|42280.7|0
1747341000000|2025-05-15 20:30:00|42330.7|42290.7|42327.7|42287.7|42336.7|42296.7|42325.7|42285.7|0
1747341300000|2025-05-15 20:35:00|42331.7|42291.7|42339.7|42299.7|42343.7|42303.7|42329.7|42289.7|0
1747341600000|2025-05-15 20:40:00|42334.7|42294.7|42353.7|42313.7|42356.7|42316.7|42332.7|42292.7|0
1747341900000|2025-05-15 20:45:00|42351.7|42311.7|42352.7|42312.7|42359.7|42319.7|42345.7|42305.7|0
1747342200000|2025-05-15 20:50:00|42351.7|42311.7|42340.7|42300.7|42354.7|42314.7|42336.7|42296.7|0
1747342500000|2025-05-15 20:55:00|42339.7|42299.7|42330.2|42290.2|42340.7|42300.7|42327.7|42287.7|0
1747342800000|2025-05-15 21:00:00|42330.9|42290.9|42333.1|42293.1|42334.9|42294.9|42330.9|42290.9|0
1747343100000|2025-05-15 21:05:00|42333|42293|42333.6|42293.6|42334.6|42294.6|42330.2|42290.2|0
1747343400000|2025-05-15 21:10:00|42330.4|42290.4|42347.5|42307.5|42347.8|42307.8|42330.1|42290.1|0
1747343700000|2025-05-15 21:15:00|42347.2|42307.2|42350.4|42310.4|42350.4|42310.4|42347.2|42307.2|0
1747344000000|2025-05-15 21:20:00|42350.3|42310.3|42348.3|42308.3|42352.1|42312.1|42347.4|42307.4|0
1747344300000|2025-05-15 21:25:00|42348.1|42308.1|42349.3|42309.3|42353.3|42313.3|42348.1|42308.1|0
1747344600000|2025-05-15 21:30:00|42350.4|42310.4|42350.3|42310.3|42350.4|42310.4|42347.9|42307.9|0
1747344900000|2025-05-15 21:35:00|42350.2|42310.2|42351.8|42311.8|42351.8|42311.8|42349.7|42309.7|0
1747345200000|2025-05-15 21:40:00|42349.7|42309.7|42351.9|42311.9|42353.2|42313.2|42349.7|42309.7|0
1747345500000|2025-05-15 21:45:00|42352|42312|42350.9|42310.9|42352|42312|42349.9|42309.9|0
1747345800000|2025-05-15 21:50:00|42350.6|42310.6|42346.5|42306.5|42350.7|42310.7|42346.5|42306.5|0
1747346100000|2025-05-15 21:55:00|42348.3|42308.3|42351|42311|42351.1|42311.1|42347.5|42307.5|0
1747346400000|2025-05-15 22:00:00|42358.2|42318.2|42351|42311|42359.2|42319.2|42338.6|42298.6|0
1747346700000|2025-05-15 22:05:00|42350.5|42310.5|42362.2|42322.2|42364|42324|42345.4|42305.4|0
1747347000000|2025-05-15 22:10:00|42362.1|42322.1|42361.8|42321.8|42366.2|42326.2|42358.7|42318.7|0
1747347300000|2025-05-15 22:15:00|42362.1|42322.1|42356.7|42316.7|42365.1|42325.1|42352.9|42312.9|0
1747347600000|2025-05-15 22:20:00|42358.2|42318.2|42357.1|42317.1|42364.6|42324.6|42352.7|42312.7|0
1747347900000|2025-05-15 22:25:00|42356.8|42316.8|42358.3|42318.3|42369.4|42329.4|42356.8|42316.8|0
1747348200000|2025-05-15 22:30:00|42358.6|42318.6|42354.8|42314.8|42367.8|42327.8|42354.5|42314.5|0
1747348500000|2025-05-15 22:35:00|42355.8|42315.8|42355.7|42315.7|42357.2|42317.2|42349.7|42309.7|0
1747348800000|2025-05-15 22:40:00|42356.2|42316.2|42351.2|42311.2|42358|42318|42348.9|42308.9|0
1747349100000|2025-05-15 22:45:00|42351|42311|42340.8|42300.8|42353.5|42313.5|42336.5|42296.5|0
1747349400000|2025-05-15 22:50:00|42339.8|42299.8|42333.3|42293.3|42340.6|42300.6|42331.9|42291.9|0
1747349700000|2025-05-15 22:55:00|42333.6|42293.6|42333.2|42293.2|42339.5|42299.5|42332.7|42292.7|0
1747350000000|2025-05-15 23:00:00|42333.8|42293.8|42337.3|42297.3|42341.8|42301.8|42332.8|42292.8|0
1747350300000|2025-05-15 23:05:00|42336.8|42296.8|42338.8|42298.8|42339.8|42299.8|42331.8|42291.8|0
1747350600000|2025-05-15 23:10:00|42339.3|42299.3|42330.3|42290.3|42341.3|42301.3|42327.8|42287.8|0
1747350900000|2025-05-15 23:15:00|42331.8|42291.8|42333.5|42293.5|42335.5|42295.5|42329.9|42289.9|0
1747351200000|2025-05-15 23:20:00|42333|42293|42336.1|42296.1|42339.2|42299.2|42330.7|42290.7|0
1747351500000|2025-05-15 23:25:00|42336.4|42296.4|42336.2|42296.2|42342.7|42302.7|42336.2|42296.2|0
1747351800000|2025-05-15 23:30:00|42336.8|42296.8|42334.3|42294.3|42338.3|42298.3|42334.3|42294.3|0
1747352100000|2025-05-15 23:35:00|42333.8|42293.8|42350.3|42310.3|42350.8|42310.8|42333.8|42293.8|0
1747352400000|2025-05-15 23:40:00|42349.8|42309.8|42352.3|42312.3|42357.3|42317.3|42348.8|42308.8|0
1747352700000|2025-05-15 23:45:00|42351.8|42311.8|42346.3|42306.3|42357.3|42317.3|42341.8|42301.8|0
1747353000000|2025-05-15 23:50:00|42346.8|42306.8|42337.8|42297.8|42350.8|42310.8|42336.8|42296.8|0
1747353300000|2025-05-15 23:55:00|42338.3|42298.3|42339.8|42299.8|42340.3|42300.3|42330.8|42290.8|0
1747353600000|2025-05-16 00:00:00|42340.8|42300.8|42343.8|42303.8|42356.3|42316.3|42330.3|42290.3|0
1747353900000|2025-05-16 00:05:00|42344.8|42304.8|42340.8|42300.8|42348.3|42308.3|42333.8|42293.8|0
1747354200000|2025-05-16 00:10:00|42340.3|42300.3|42351.3|42311.3|42355.3|42315.3|42339.8|42299.8|0
1747354500000|2025-05-16 00:15:00|42352.8|42312.8|42345.8|42305.8|42352.8|42312.8|42342.8|42302.8|0
1747354800000|2025-05-16 00:20:00|42345.3|42305.3|42335.8|42295.8|42349.3|42309.3|42334.8|42294.8|0
1747355100000|2025-05-16 00:25:00|42336.3|42296.3|42334.3|42294.3|42340.3|42300.3|42332.3|42292.3|0
1747355400000|2025-05-16 00:30:00|42333.8|42293.8|42334.3|42294.3|42336.3|42296.3|42331.8|42291.8|0
1747355700000|2025-05-16 00:35:00|42333.8|42293.8|42333.8|42293.8|42337.8|42297.8|42331.3|42291.3|0
1747356000000|2025-05-16 00:40:00|42334.3|42294.3|42345.3|42305.3|42346.3|42306.3|42334.3|42294.3|0
1747356300000|2025-05-16 00:45:00|42344.8|42304.8|42303.3|42263.3|42344.8|42304.8|42303.3|42263.3|0
1747356600000|2025-05-16 00:50:00|42302.8|42262.8|42304.3|42264.3|42310.8|42270.8|42297.8|42257.8|0
1747356900000|2025-05-16 00:55:00|42303.8|42263.8|42294.3|42254.3|42304.3|42264.3|42291.3|42251.3|0
1747357200000|2025-05-16 01:00:00|42293.8|42253.8|42298.3|42258.3|42298.3|42258.3|42284.8|42244.8|0
1747357500000|2025-05-16 01:05:00|42297.8|42257.8|42291.3|42251.3|42298.3|42258.3|42283.8|42243.8|0
1747357800000|2025-05-16 01:10:00|42291.8|42251.8|42288.3|42248.3|42292.8|42252.8|42281.8|42241.8|0
1747358100000|2025-05-16 01:15:00|42288.8|42248.8|42287.3|42247.3|42294.3|42254.3|42286.3|42246.3|0
1747358400000|2025-05-16 01:20:00|42287.8|42247.8|42287.3|42247.3|42294.3|42254.3|42286.8|42246.8|0
1747358700000|2025-05-16 01:25:00|42287.8|42247.8|42290.3|42250.3|42293.3|42253.3|42276.8|42236.8|0
1747359000000|2025-05-16 01:30:00|42290.8|42250.8|42296.3|42256.3|42296.3|42256.3|42287.3|42247.3|0
1747359300000|2025-05-16 01:35:00|42295.8|42255.8|42293.8|42253.8|42299.3|42259.3|42290.8|42250.8|0
1747359600000|2025-05-16 01:40:00|42293.3|42253.3|42287.8|42247.8|42295.3|42255.3|42280.3|42240.3|0
1747359900000|2025-05-16 01:45:00|42288.3|42248.3|42282.3|42242.3|42289.3|42249.3|42281.8|42241.8|0
1747360200000|2025-05-16 01:50:00|42282.8|42242.8|42275.8|42235.8|42286.8|42246.8|42272.3|42232.3|0
1747360500000|2025-05-16 01:55:00|42275.3|42235.3|42283.3|42243.3|42283.3|42243.3|42275.3|42235.3|0
1747360800000|2025-05-16 02:00:00|42282.3|42242.3|42283.8|42243.8|42285.8|42245.8|42278.3|42238.3|0
1747361100000|2025-05-16 02:05:00|42283.3|42243.3|42283.3|42243.3|42284.3|42244.3|42279.3|42239.3|0
1747361400000|2025-05-16 02:10:00|42282.8|42242.8|42286.8|42246.8|42287.3|42247.3|42275.3|42235.3|0
1747361700000|2025-05-16 02:15:00|42286.3|42246.3|42288.3|42248.3|42293.8|42253.8|42283.8|42243.8|0
1747362000000|2025-05-16 02:20:00|42287.8|42247.8|42297.3|42257.3|42297.8|42257.8|42286.3|42246.3|0
1747362300000|2025-05-16 02:25:00|42297.8|42257.8|42304.3|42264.3|42304.3|42264.3|42297.3|42257.3|0
1747362600000|2025-05-16 02:30:00|42304.4|42264.4|42308.8|42268.8|42309.5|42269.5|42301.3|42261.3|0
1747362900000|2025-05-16 02:35:00|42309.1|42269.1|42314.1|42274.1|42318.1|42278.1|42306.7|42266.7|0
1747363200000|2025-05-16 02:40:00|42314.6|42274.6|42313.3|42273.3|42317.4|42277.4|42312.3|42272.3|0
1747363500000|2025-05-16 02:45:00|42312.8|42272.8|42310.3|42270.3|42313.8|42273.8|42310.3|42270.3|0
1747363800000|2025-05-16 02:50:00|42311.3|42271.3|42310.3|42270.3|42312.3|42272.3|42308.8|42268.8|0
1747364100000|2025-05-16 02:55:00|42310.8|42270.8|42315.3|42275.3|42317.3|42277.3|42310.3|42270.3|0
1747364400000|2025-05-16 03:00:00|42314.3|42274.3|42317.3|42277.3|42318.8|42278.8|42313.3|42273.3|0
1747364700000|2025-05-16 03:05:00|42316.8|42276.8|42318.8|42278.8|42321.8|42281.8|42316.8|42276.8|0
1747365000000|2025-05-16 03:10:00|42319.3|42279.3|42318.8|42278.8|42321.3|42281.3|42316.3|42276.3|0
1747365300000|2025-05-16 03:15:00|42318.3|42278.3|42315.3|42275.3|42319.3|42279.3|42315.3|42275.3|0
1747365600000|2025-05-16 03:20:00|42314.8|42274.8|42321.3|42281.3|42321.3|42281.3|42314.8|42274.8|0
1747365900000|2025-05-16 03:25:00|42322.3|42282.3|42326.3|42286.3|42326.3|42286.3|42319.8|42279.8|0
1747366200000|2025-05-16 03:30:00|42327.3|42287.3|42327.3|42287.3|42329.3|42289.3|42321.8|42281.8|0
1747366500000|2025-05-16 03:35:00|42326.8|42286.8|42311.8|42271.8|42326.8|42286.8|42309.3|42269.3|0
1747366800000|2025-05-16 03:40:00|42311.3|42271.3|42311.3|42271.3|42312.8|42272.8|42307.3|42267.3|0
1747367100000|2025-05-16 03:45:00|42310.8|42270.8|42313.3|42273.3|42313.8|42273.8|42308.8|42268.8|0
1747367400000|2025-05-16 03:50:00|42312.8|42272.8|42320.3|42280.3|42322.3|42282.3|42312.8|42272.8|0
1747367700000|2025-05-16 03:55:00|42319.8|42279.8|42314.3|42274.3|42320.3|42280.3|42313.8|42273.8|0
1747368000000|2025-05-16 04:00:00|42313.8|42273.8|42322.3|42282.3|42326.3|42286.3|42311.8|42271.8|0
1747368300000|2025-05-16 04:05:00|42321.8|42281.8|42317.8|42277.8|42321.8|42281.8|42315.3|42275.3|0
1747368600000|2025-05-16 04:10:00|42317.3|42277.3|42321.8|42281.8|42322.8|42282.8|42316.8|42276.8|0
1747368900000|2025-05-16 04:15:00|42322.3|42282.3|42313.8|42273.8|42322.3|42282.3|42313.3|42273.3|0
1747369200000|2025-05-16 04:20:00|42313.3|42273.3|42309.3|42269.3|42313.3|42273.3|42307.3|42267.3|0
1747369500000|2025-05-16 04:25:00|42308.8|42268.8|42306.3|42266.3|42315.3|42275.3|42305.8|42265.8|0
1747369800000|2025-05-16 04:30:00|42306.8|42266.8|42310.3|42270.3|42313.8|42273.8|42306.8|42266.8|0
1747370100000|2025-05-16 04:35:00|42310.8|42270.8|42308.3|42268.3|42311.3|42271.3|42306.3|42266.3|0
1747370400000|2025-05-16 04:40:00|42307.8|42267.8|42310.3|42270.3|42310.3|42270.3|42307.3|42267.3|0
1747370700000|2025-05-16 04:45:00|42309.8|42269.8|42312.3|42272.3|42312.8|42272.8|42308.3|42268.3|0
1747371000000|2025-05-16 04:50:00|42312.8|42272.8|42310.3|42270.3|42315.8|42275.8|42305.3|42265.3|0
1747371300000|2025-05-16 04:55:00|42309.8|42269.8|42311.8|42271.8|42312.8|42272.8|42308.8|42268.8|0
1747371600000|2025-05-16 05:00:00|42311.3|42271.3|42310.8|42270.8|42313.8|42273.8|42307.3|42267.3|0
1747371900000|2025-05-16 05:05:00|42310.3|42270.3|42310.8|42270.8|42311.3|42271.3|42307.3|42267.3|0
1747372200000|2025-05-16 05:10:00|42310.3|42270.3|42313.3|42273.3|42313.3|42273.3|42308.3|42268.3|0
1747372500000|2025-05-16 05:15:00|42311.5|42271.5|42317.9|42277.9|42318.8|42278.8|42310.3|42270.3|0
1747372800000|2025-05-16 05:20:00|42318.2|42278.2|42318.8|42278.8|42321.2|42281.2|42315|42275|0
1747373100000|2025-05-16 05:25:00|42318.7|42278.7|42325|42285|42328|42288|42318.7|42278.7|0
1747373400000|2025-05-16 05:30:00|42322.5|42282.5|42321|42281|42322.5|42282.5|42312.4|42272.4|0
1747373700000|2025-05-16 05:35:00|42321.1|42281.1|42312.1|42272.1|42322.3|42282.3|42310.4|42270.4|0
1747374000000|2025-05-16 05:40:00|42312.8|42272.8|42318.7|42278.7|42322.1|42282.1|42310.4|42270.4|0
1747374300000|2025-05-16 05:45:00|42319.3|42279.3|42319.3|42279.3|42319.8|42279.8|42314.3|42274.3|0
1747374600000|2025-05-16 05:50:00|42318.3|42278.3|42314.3|42274.3|42318.8|42278.8|42314.3|42274.3|0
1747374900000|2025-05-16 05:55:00|42314.8|42274.8|42312.8|42272.8|42317.3|42277.3|42310.3|42270.3|0
1747375200000|2025-05-16 06:00:00|42313.3|42273.3|42349.3|42309.3|42350.8|42310.8|42313.3|42273.3|0
1747375500000|2025-05-16 06:05:00|42349.8|42309.8|42346.3|42306.3|42354.8|42314.8|42344.3|42304.3|0
1747375800000|2025-05-16 06:10:00|42345.8|42305.8|42345.3|42305.3|42352.3|42312.3|42342.3|42302.3|0
1747376100000|2025-05-16 06:15:00|42345.8|42305.8|42360.8|42320.8|42362.3|42322.3|42345.8|42305.8|0
1747376400000|2025-05-16 06:20:00|42361.3|42321.3|42350.3|42310.3|42361.3|42321.3|42346.3|42306.3|0
1747376700000|2025-05-16 06:25:00|42349.8|42309.8|42326.3|42286.3|42350.8|42310.8|42324.3|42284.3|0
1747377000000|2025-05-16 06:30:00|42325.8|42285.8|42337.3|42297.3|42340.3|42300.3|42325.8|42285.8|0
1747377300000|2025-05-16 06:35:00|42335.3|42295.3|42325.8|42285.8|42336.8|42296.8|42325.3|42285.3|0
1747377600000|2025-05-16 06:40:00|42326.3|42286.3|42320.3|42280.3|42327.8|42287.8|42318.8|42278.8|0
1747377900000|2025-05-16 06:45:00|42321.3|42281.3|42315.3|42275.3|42323.8|42283.8|42315.3|42275.3|0
1747378200000|2025-05-16 06:50:00|42314.8|42274.8|42314.8|42274.8|42316.3|42276.3|42309.3|42269.3|0
1747378500000|2025-05-16 06:55:00|42314.3|42274.3|42325.8|42285.8|42328.3|42288.3|42314.3|42274.3|0
1747378800000|2025-05-16 07:00:00|42328.3|42288.3|42335.3|42295.3|42336.3|42296.3|42317.8|42277.8|0
1747379100000|2025-05-16 07:05:00|42334.8|42294.8|42331.3|42291.3|42343.3|42303.3|42331.3|42291.3|0
1747379400000|2025-05-16 07:10:00|42330.8|42290.8|42340.3|42300.3|42344.8|42304.8|42327.8|42287.8|0
1747379700000|2025-05-16 07:15:00|42340.8|42300.8|42348.3|42308.3|42352.3|42312.3|42340.3|42300.3|0
1747380000000|2025-05-16 07:20:00|42347.8|42307.8|42368.3|42328.3|42370.3|42330.3|42347.3|42307.3|0
1747380300000|2025-05-16 07:25:00|42368.8|42328.8|42364.8|42324.8|42378.8|42338.8|42364.3|42324.3|0
1747380600000|2025-05-16 07:30:00|42365.3|42325.3|42367.3|42327.3|42372.3|42332.3|42356.3|42316.3|0
1747380900000|2025-05-16 07:35:00|42366.8|42326.8|42364.8|42324.8|42368.3|42328.3|42356.3|42316.3|0
1747381200000|2025-05-16 07:40:00|42365.3|42325.3|42359.3|42319.3|42369.3|42329.3|42357.8|42317.8|0
1747381500000|2025-05-16 07:45:00|42358.3|42318.3|42373.3|42333.3|42373.3|42333.3|42350.3|42310.3|0
1747381800000|2025-05-16 07:50:00|42374.3|42334.3|42392.3|42352.3|42399.3|42359.3|42373.3|42333.3|0
1747382100000|2025-05-16 07:55:00|42391.8|42351.8|42403.3|42363.3|42404.3|42364.3|42385.3|42345.3|0
1747382400000|2025-05-16 08:00:00|42402.8|42362.8|42416.8|42376.8|42418.3|42378.3|42398.3|42358.3|0
1747382700000|2025-05-16 08:05:00|42418.8|42378.8|42414.3|42374.3|42423.8|42383.8|42410.8|42370.8|0
1747383000000|2025-05-16 08:10:00|42414.8|42374.8|42429.8|42389.8|42434.8|42394.8|42413.8|42373.8|0
1747383300000|2025-05-16 08:15:00|42432.3|42392.3|42424.3|42384.3|42432.3|42392.3|42414.3|42374.3|0
1747383600000|2025-05-16 08:20:00|42424.8|42384.8|42441.3|42401.3|42443.3|42403.3|42424.3|42384.3|0
1747383900000|2025-05-16 08:25:00|42442.3|42402.3|42443.3|42403.3|42451.3|42411.3|42441.3|42401.3|0
1747384200000|2025-05-16 08:30:00|42442.8|42402.8|42439.3|42399.3|42442.8|42402.8|42432.8|42392.8|0
1747384500000|2025-05-16 08:35:00|42438.8|42398.8|42440.8|42400.8|42454.3|42414.3|42436.3|42396.3|0
1747384800000|2025-05-16 08:40:00|42440.3|42400.3|42447.3|42407.3|42449.3|42409.3|42431.8|42391.8|0
1747385100000|2025-05-16 08:45:00|42447.8|42407.8|42449.8|42409.8|42455.3|42415.3|42446.3|42406.3|0
1747385400000|2025-05-16 08:50:00|42449.3|42409.3|42463.8|42423.8|42470.3|42430.3|42446.8|42406.8|0
1747385700000|2025-05-16 08:55:00|42464.8|42424.8|42449.8|42409.8|42464.8|42424.8|42443.3|42403.3|0
1747386000000|2025-05-16 09:00:00|42451.8|42411.8|42451.3|42411.3|42453.3|42413.3|42443.3|42403.3|0
1747386300000|2025-05-16 09:05:00|42450.8|42410.8|42442.8|42402.8|42452.3|42412.3|42439.3|42399.3|0
1747386600000|2025-05-16 09:10:00|42441.3|42401.3|42449.8|42409.8|42450.3|42410.3|42440.3|42400.3|0
1747386900000|2025-05-16 09:15:00|42450.3|42410.3|42440.3|42400.3|42450.3|42410.3|42438.8|42398.8|0
1747387200000|2025-05-16 09:20:00|42440.8|42400.8|42440.3|42400.3|42444.3|42404.3|42434.3|42394.3|0
1747387500000|2025-05-16 09:25:00|42439.8|42399.8|42439.3|42399.3|42445.8|42405.8|42436.3|42396.3|0
1747387800000|2025-05-16 09:30:00|42438.8|42398.8|42436.8|42396.8|42440.8|42400.8|42431.3|42391.3|0
1747388100000|2025-05-16 09:35:00|42437.3|42397.3|42441.3|42401.3|42444.3|42404.3|42437.3|42397.3|0
1747388400000|2025-05-16 09:40:00|42441.8|42401.8|42453.3|42413.3|42461.3|42421.3|42438.3|42398.3|0
1747388700000|2025-05-16 09:45:00|42453.8|42413.8|42443.8|42403.8|42455.8|42415.8|42440.8|42400.8|0
1747389000000|2025-05-16 09:50:00|42442.8|42402.8|42434.8|42394.8|42450.8|42410.8|42434.3|42394.3|0
1747389300000|2025-05-16 09:55:00|42436.3|42396.3|42446.8|42406.8|42454.8|42414.8|42433.3|42393.3|0
1747389600000|2025-05-16 10:00:00|42443.2|42403.2|42445.8|42405.8|42452.6|42412.6|42434.4|42394.4|0
1747389900000|2025-05-16 10:05:00|42446.3|42406.3|42438.2|42398.2|42448|42408|42434.2|42394.2|0
1747390200000|2025-05-16 10:10:00|42438.7|42398.7|42447.6|42407.6|42450.2|42410.2|42435.4|42395.4|0
1747390500000|2025-05-16 10:15:00|42448|42408|42459.7|42419.7|42462|42422|42444.3|42404.3|0
1747390800000|2025-05-16 10:20:00|42459.8|42419.8|42461.5|42421.5|42461.5|42421.5|42452.5|42412.5|0
1747391100000|2025-05-16 10:25:00|42461.4|42421.4|42458.4|42418.4|42461.7|42421.7|42451.2|42411.2|0
1747391400000|2025-05-16 10:30:00|42458.9|42418.9|42460.9|42420.9|42469.4|42429.4|42458.2|42418.2|0
1747391700000|2025-05-16 10:35:00|42460.7|42420.7|42454.2|42414.2|42461.7|42421.7|42452.4|42412.4|0
1747392000000|2025-05-16 10:40:00|42455.2|42415.2|42459.9|42419.9|42471.1|42431.1|42454.2|42414.2|0
1747392300000|2025-05-16 10:45:00|42460.4|42420.4|42454.2|42414.2|42467|42427|42452.8|42412.8|0
1747392600000|2025-05-16 10:50:00|42454.3|42414.3|42442.4|42402.4|42458.1|42418.1|42439.9|42399.9|0
1747392900000|2025-05-16 10:55:00|42442.7|42402.7|42434.5|42394.5|42445.1|42405.1|42433.5|42393.5|0
1747393200000|2025-05-16 11:00:00|42440.8|42400.8|42434.3|42394.3|42444.8|42404.8|42429.3|42389.3|0
1747393500000|2025-05-16 11:05:00|42433.8|42393.8|42421.3|42381.3|42433.8|42393.8|42413.8|42373.8|0
1747393800000|2025-05-16 11:10:00|42420.8|42380.8|42425.3|42385.3|42431.3|42391.3|42420.8|42380.8|0
1747394100000|2025-05-16 11:15:00|42425.8|42385.8|42435.8|42395.8|42436.8|42396.8|42422.3|42382.3|0
1747394400000|2025-05-16 11:20:00|42434.8|42394.8|42438.3|42398.3|42446.3|42406.3|42432.8|42392.8|0
1747394700000|2025-05-16 11:25:00|42439.3|42399.3|42454.3|42414.3|42456.3|42416.3|42438.3|42398.3|0
1747395000000|2025-05-16 11:30:00|42453.3|42413.3|42442.3|42402.3|42458.3|42418.3|42435.3|42395.3|0
1747395300000|2025-05-16 11:35:00|42440.3|42400.3|42457.3|42417.3|42457.3|42417.3|42440.3|42400.3|0
1747395600000|2025-05-16 11:40:00|42456.8|42416.8|42456.3|42416.3|42459.8|42419.8|42453.3|42413.3|0
1747395900000|2025-05-16 11:45:00|42455.8|42415.8|42471.5|42431.5|42475.5|42435.5|42452|42412|0
1747396200000|2025-05-16 11:50:00|42471.2|42431.2|42478.2|42438.2|42478.2|42438.2|42468.9|42428.9|0
1747396500000|2025-05-16 11:55:00|42478.1|42438.1|42473.2|42433.2|42479.7|42439.7|42471.8|42431.8|0
1747396800000|2025-05-16 12:00:00|42471.3|42431.3|42453.8|42413.8|42475.3|42435.3|42452.8|42412.8|0
1747397100000|2025-05-16 12:05:00|42453.3|42413.3|42463.3|42423.3|42468.8|42428.8|42453.3|42413.3|0
1747397400000|2025-05-16 12:10:00|42464.3|42424.3|42460.3|42420.3|42465.8|42425.8|42450.8|42410.8|0
1747397700000|2025-05-16 12:15:00|42459.8|42419.8|42471.3|42431.3|42472.3|42432.3|42459.3|42419.3|0
1747398000000|2025-05-16 12:20:00|42470.8|42430.8|42461.3|42421.3|42470.8|42430.8|42454.8|42414.8|0
1747398300000|2025-05-16 12:25:00|42461.8|42421.8|42459.8|42419.8|42464.8|42424.8|42454.3|42414.3|0
1747398600000|2025-05-16 12:30:00|42459.3|42419.3|42457.3|42417.3|42473.3|42433.3|42455.3|42415.3|0
1747398900000|2025-05-16 12:35:00|42455.8|42415.8|42435.8|42395.8|42457.8|42417.8|42434.3|42394.3|0
1747399200000|2025-05-16 12:40:00|42435.3|42395.3|42433.3|42393.3|42442.8|42402.8|42426.8|42386.8|0
1747399500000|2025-05-16 12:45:00|42432.8|42392.8|42443.3|42403.3|42443.3|42403.3|42430.8|42390.8|0
1747399800000|2025-05-16 12:50:00|42443.8|42403.8|42422.3|42382.3|42443.8|42403.8|42417.8|42377.8|0
1747400100000|2025-05-16 12:55:00|42421.8|42381.8|42415.8|42375.8|42429.8|42389.8|42413.8|42373.8|0
1747400400000|2025-05-16 13:00:00|42414.3|42374.3|42402.3|42362.3|42414.3|42374.3|42396.8|42356.8|0
1747400700000|2025-05-16 13:05:00|42401.8|42361.8|42403.8|42363.8|42410.8|42370.8|42400.8|42360.8|0
1747401000000|2025-05-16 13:10:00|42404.3|42364.3|42413.3|42373.3|42415.8|42375.8|42404.3|42364.3|0
1747401300000|2025-05-16 13:15:00|42415.3|42375.3|42419.3|42379.3|42422.3|42382.3|42410.8|42370.8|0
1747401600000|2025-05-16 13:20:00|42418.8|42378.8|42394.8|42354.8|42419.3|42379.3|42392.3|42352.3|0
1747401900000|2025-05-16 13:25:00|42395.3|42355.3|42368.3|42328.3|42402.8|42362.8|42311.8|42271.8|0
1747402200000|2025-05-16 13:30:00|42370.8|42330.8|42260.8|42220.8|42370.8|42330.8|42253.3|42213.3|0
1747402500000|2025-05-16 13:35:00|42264.8|42224.8|42295.3|42255.3|42304.3|42264.3|42259.3|42219.3|0
1747402800000|2025-05-16 13:40:00|42294.8|42254.8|42272.3|42232.3|42302.3|42262.3|42261.8|42221.8|0
1747403100000|2025-05-16 13:45:00|42273.3|42233.3|42291.3|42251.3|42297.3|42257.3|42253.8|42213.8|0
1747403400000|2025-05-16 13:50:00|42294.3|42254.3|42318.3|42278.3|42321.3|42281.3|42290.3|42250.3|0
1747403700000|2025-05-16 13:55:00|42315.8|42275.8|42371.3|42331.3|42373.3|42333.3|42311.3|42271.3|0
1747404000000|2025-05-16 14:00:00|42311.8|42271.8|42380.8|42340.8|42382.3|42342.3|42311.8|42271.8|0
1747404300000|2025-05-16 14:05:00|42379.3|42339.3|42352.8|42312.8|42383.3|42343.3|42325.3|42285.3|0
1747404600000|2025-05-16 14:10:00|42351.3|42311.3|42329.8|42289.8|42360.8|42320.8|42315.3|42275.3|0
1747404900000|2025-05-16 14:15:00|42331.3|42291.3|42374.3|42334.3|42382.3|42342.3|42318.3|42278.3|0
1747405200000|2025-05-16 14:20:00|42375.3|42335.3|42382.3|42342.3|42390.3|42350.3|42361.8|42321.8|0
1747405500000|2025-05-16 14:25:00|42384.3|42344.3|42375.3|42335.3|42411.3|42371.3|42366.8|42326.8|0
1747405800000|2025-05-16 14:30:00|42370.3|42330.3|42344.3|42304.3|42375.8|42335.8|42331.3|42291.3|0
1747406100000|2025-05-16 14:35:00|42345.3|42305.3|42348.8|42308.8|42359.8|42319.8|42324.8|42284.8|0
1747406400000|2025-05-16 14:40:00|42350.8|42310.8|42288.8|42248.8|42353.3|42313.3|42276.3|42236.3|0
1747406700000|2025-05-16 14:45:00|42288.3|42248.3|42332.8|42292.8|42337.3|42297.3|42282.8|42242.8|0
1747407000000|2025-05-16 14:50:00|42331.3|42291.3|42364.3|42324.3|42364.3|42324.3|42330.3|42290.3|0
1747407300000|2025-05-16 14:55:00|42366.8|42326.8|42354.3|42314.3|42377.3|42337.3|42346.8|42306.8|0
1747407600000|2025-05-16 15:00:00|42355.3|42315.3|42371.3|42331.3|42382.3|42342.3|42355.3|42315.3|0
1747407900000|2025-05-16 15:05:00|42370.3|42330.3|42362.8|42322.8|42386.8|42346.8|42356.3|42316.3|0
1747408200000|2025-05-16 15:10:00|42364.3|42324.3|42364.3|42324.3|42387.3|42347.3|42359.8|42319.8|0
1747408500000|2025-05-16 15:15:00|42363.3|42323.3|42363.8|42323.8|42370.8|42330.8|42340.3|42300.3|0
1747408800000|2025-05-16 15:20:00|42365.3|42325.3|42342.8|42302.8|42368.3|42328.3|42325.8|42285.8|0
1747409100000|2025-05-16 15:25:00|42343.3|42303.3|42357.3|42317.3|42366.3|42326.3|42337.3|42297.3|0
1747409400000|2025-05-16 15:30:00|42356.8|42316.8|42379.3|42339.3|42381.8|42341.8|42352.8|42312.8|0
1747409700000|2025-05-16 15:35:00|42381.3|42341.3|42366.3|42326.3|42392.3|42352.3|42359.3|42319.3|0
1747410000000|2025-05-16 15:40:00|42367.8|42327.8|42377.8|42337.8|42386.3|42346.3|42359.3|42319.3|0
1747410300000|2025-05-16 15:45:00|42378.8|42338.8|42354.8|42314.8|42386.3|42346.3|42346.3|42306.3|0
1747410600000|2025-05-16 15:50:00|42355.3|42315.3|42363.3|42323.3|42367.8|42327.8|42339.3|42299.3|0
1747410900000|2025-05-16 15:55:00|42362.8|42322.8|42338.3|42298.3|42363.8|42323.8|42332.3|42292.3|0
1747411200000|2025-05-16 16:00:00|42336.3|42296.3|42377.3|42337.3|42381.3|42341.3|42330.3|42290.3|0
1747411500000|2025-05-16 16:05:00|42378.8|42338.8|42387.3|42347.3|42395.8|42355.8|42372.8|42332.8|0
1747411800000|2025-05-16 16:10:00|42386.8|42346.8|42427.3|42387.3|42429.3|42389.3|42384.8|42344.8|0
1747412100000|2025-05-16 16:15:00|42426.8|42386.8|42420.3|42380.3|42448.3|42408.3|42416.8|42376.8|0
1747412400000|2025-05-16 16:20:00|42419.8|42379.8|42449.3|42409.3|42452.3|42412.3|42418.3|42378.3|0
1747412700000|2025-05-16 16:25:00|42448.8|42408.8|42448.8|42408.8|42461.3|42421.3|42443.3|42403.3|0
1747413000000|2025-05-16 16:30:00|42447.8|42407.8|42456.3|42416.3|42474.3|42434.3|42447.8|42407.8|0
1747413300000|2025-05-16 16:35:00|42457.3|42417.3|42497.3|42457.3|42498.3|42458.3|42456.3|42416.3|0
1747413600000|2025-05-16 16:40:00|42496.3|42456.3|42493.3|42453.3|42514.3|42474.3|42487.3|42447.3|0
1747413900000|2025-05-16 16:45:00|42494.3|42454.3|42469.3|42429.3|42504.8|42464.8|42469.3|42429.3|0
1747414200000|2025-05-16 16:50:00|42468.3|42428.3|42530.3|42490.3|42530.3|42490.3|42467.8|42427.8|0
1747414500000|2025-05-16 16:55:00|42530.8|42490.8|42537.8|42497.8|42542.3|42502.3|42517.3|42477.3|0
1747414800000|2025-05-16 17:00:00|42537.3|42497.3|42576.3|42536.3|42584.8|42544.8|42528.8|42488.8|0
1747415100000|2025-05-16 17:05:00|42579.3|42539.3|42553.8|42513.8|42579.3|42539.3|42552.3|42512.3|0
1747415400000|2025-05-16 17:10:00|42554.3|42514.3|42541.3|42501.3|42555.3|42515.3|42526.3|42486.3|0
1747415700000|2025-05-16 17:15:00|42540.8|42500.8|42574.3|42534.3|42599.3|42559.3|42540.8|42500.8|0
1747416000000|2025-05-16 17:20:00|42576.3|42536.3|42567.8|42527.8|42583.3|42543.3|42556.3|42516.3|0
1747416300000|2025-05-16 17:25:00|42569.8|42529.8|42558.3|42518.3|42570.3|42530.3|42551.3|42511.3|0
1747416600000|2025-05-16 17:30:00|42558.8|42518.8|42585.3|42545.3|42593.8|42553.8|42558.8|42518.8|0
1747416900000|2025-05-16 17:35:00|42585.8|42545.8|42565.3|42525.3|42591.3|42551.3|42565.3|42525.3|0
1747417200000|2025-05-16 17:40:00|42567.3|42527.3|42568.3|42528.3|42576.3|42536.3|42559.3|42519.3|0
1747417500000|2025-05-16 17:45:00|42568.8|42528.8|42566.8|42526.8|42576.3|42536.3|42557.3|42517.3|0
1747417800000|2025-05-16 17:50:00|42566.3|42526.3|42545.3|42505.3|42573.3|42533.3|42542.3|42502.3|0
1747418100000|2025-05-16 17:55:00|42548.8|42508.8|42552.3|42512.3|42557.8|42517.8|42534.8|42494.8|0
1747418400000|2025-05-16 18:00:00|42550.3|42510.3|42563.3|42523.3|42567.8|42527.8|42545.3|42505.3|0
1747418700000|2025-05-16 18:05:00|42564.8|42524.8|42556.3|42516.3|42570.3|42530.3|42551.3|42511.3|0
1747419000000|2025-05-16 18:10:00|42560.2|42520.2|42583.2|42543.2|42589.2|42549.2|42551.7|42511.7|0
1747419300000|2025-05-16 18:15:00|42582.7|42542.7|42597.2|42557.2|42600.2|42560.2|42582.2|42542.2|0
1747419600000|2025-05-16 18:20:00|42594|42554|42602|42562|42607|42567|42593.5|42553.5|0
1747419900000|2025-05-16 18:25:00|42600.5|42560.5|42610.5|42570.5|42617|42577|42594|42554|0
1747420200000|2025-05-16 18:30:00|42615.1|42575.1|42630.1|42590.1|42634.6|42594.6|42607.1|42567.1|0
1747420500000|2025-05-16 18:35:00|42629.1|42589.1|42633.6|42593.6|42635.6|42595.6|42611.6|42571.6|0
1747420800000|2025-05-16 18:40:00|42635.8|42595.8|42643.3|42603.3|42655.3|42615.3|42621.8|42581.8|0
1747421100000|2025-05-16 18:45:00|42645.3|42605.3|42650.8|42610.8|42661.8|42621.8|42636.8|42596.8|0
1747421400000|2025-05-16 18:50:00|42649.3|42609.3|42648.8|42608.8|42666.8|42626.8|42640.3|42600.3|0
1747421700000|2025-05-16 18:55:00|42647.8|42607.8|42632.3|42592.3|42656.8|42616.8|42625.8|42585.8|0
1747422000000|2025-05-16 19:00:00|42633.9|42593.9|42660.4|42620.4|42667.9|42627.9|42633.9|42593.9|0
1747422300000|2025-05-16 19:05:00|42661.9|42621.9|42668.9|42628.9|42686.9|42646.9|42660.4|42620.4|0
1747422600000|2025-05-16 19:10:00|42666.8|42626.8|42675.3|42635.3|42684.3|42644.3|42662.8|42622.8|0
1747422900000|2025-05-16 19:15:00|42675.8|42635.8|42667.3|42627.3|42678.8|42638.8|42652.8|42612.8|0
1747423200000|2025-05-16 19:20:00|42667|42627|42649.5|42609.5|42668.5|42628.5|42641|42601|0
1747423500000|2025-05-16 19:25:00|42649|42609|42647|42607|42652.5|42612.5|42631.5|42591.5|0
1747423800000|2025-05-16 19:30:00|42646.7|42606.7|42643.2|42603.2|42654.7|42614.7|42640.2|42600.2|0
1747424100000|2025-05-16 19:35:00|42644.2|42604.2|42639.2|42599.2|42657.2|42617.2|42639.2|42599.2|0
1747424400000|2025-05-16 19:40:00|42639.3|42599.3|42624.3|42584.3|42648.3|42608.3|42618.3|42578.3|0
1747424700000|2025-05-16 19:45:00|42622.8|42582.8|42642.8|42602.8|42665.8|42625.8|42606.3|42566.3|0
1747425000000|2025-05-16 19:50:00|42652.2|42612.2|42640.2|42600.2|42663.7|42623.7|42632.7|42592.7|0
1747425300000|2025-05-16 19:55:00|42634.7|42594.7|42663.2|42623.2|42671.2|42631.2|42627.7|42587.7|0
1747425600000|2025-05-16 20:00:00|42653.7|42613.7|42629.7|42589.7|42653.7|42613.7|42622.7|42582.7|0
1747425900000|2025-05-16 20:05:00|42628.7|42588.7|42618.7|42578.7|42629.7|42589.7|42615.7|42575.7|0
1747426200000|2025-05-16 20:10:00|42617.7|42577.7|42626.7|42586.7|42629.7|42589.7|42613.7|42573.7|0
1747426500000|2025-05-16 20:15:00|42625.6|42585.6|42624.8|42584.8|42629.8|42589.8|42618.4|42578.4|0
1747426800000|2025-05-16 20:20:00|42620.6|42580.6|42625.6|42585.6|42635.8|42595.8|42620.6|42580.6|0
1747427100000|2025-05-16 20:25:00|42629.8|42589.8|42626.6|42586.6|42632.9|42592.9|42623.6|42583.6|0
1747427400000|2025-05-16 20:30:00|42630.8|42590.8|42624.6|42584.6|42634.8|42594.8|42622.6|42582.6|0
1747427700000|2025-05-16 20:35:00|42622.6|42582.6|42625.8|42585.8|42632.8|42592.8|42620.6|42580.6|0
1747428000000|2025-05-16 20:40:00|42621.6|42581.6|42614.6|42574.6|42626.8|42586.8|42605.6|42565.6|0
1747428300000|2025-05-16 20:45:00|42614.7|42574.7|42535.7|42495.7|42614.7|42574.7|42535.7|42495.7|0
1747428600000|2025-05-16 20:50:00|42534.7|42494.7|42405.7|42365.7|42536.7|42496.7|42400.7|42360.7|0
1747428900000|2025-05-16 20:55:00|42403.7|42363.7|42456|42416|42477.7|42437.7|42390.7|42350.7|0
1747465200000|2025-05-17 07:00:00|42440.5|42400.5|42405.4|42365.4|42440.5|42400.5|42400.5|42360.5|0
1747465500000|2025-05-17 07:05:00|42397.6|42357.6|42366.3|42326.3|42417|42377|42366.3|42326.3|0
1747465800000|2025-05-17 07:10:00|42348.3|42308.3|42371.2|42331.2|42371.2|42331.2|42348.3|42308.3|0
1747466100000|2025-05-17 07:15:00|42351.5|42311.5|42342.1|42302.1|42351.5|42311.5|42326.6|42286.6|0
1747466400000|2025-05-17 07:20:00|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|0
1747466700000|2025-05-17 07:25:00|42342.1|42302.1|42342.1|42302.1|42349.9|42309.9|42342.1|42302.1|0
1747467000000|2025-05-17 07:30:00|42334.4|42294.4|42328.5|42288.5|42334.4|42294.4|42328.5|42288.5|0
1747467300000|2025-05-17 07:35:00|42330|42290|42345.6|42305.6|42345.6|42305.6|42330|42290|0
1747467900000|2025-05-17 07:45:00|42330|42290|42322.3|42282.3|42330|42290|42322.3|42282.3|0
1747468500000|2025-05-17 07:55:00|42312.6|42272.6|42306.1|42266.1|42312.6|42272.6|42284.7|42244.7|0
1747468800000|2025-05-17 08:00:00|42286.1|42246.1|42329.8|42289.8|42359.7|42319.7|42286.1|42246.1|0
1747469100000|2025-05-17 08:05:00|42341.8|42301.8|42293.3|42253.3|42341.8|42301.8|42292.5|42252.5|0
1747469400000|2025-05-17 08:10:00|42277.8|42237.8|42298.8|42258.8|42298.8|42258.8|42277.4|42237.4|0
1747469700000|2025-05-17 08:15:00|42310.5|42270.5|42340.2|42300.2|42340.2|42300.2|42298.8|42258.8|0
1747470000000|2025-05-17 08:20:00|42331.1|42291.1|42331.1|42291.1|42331.1|42291.1|42331.1|42291.1|0
1747470300000|2025-05-17 08:25:00|42333.5|42293.5|42333.4|42293.4|42333.5|42293.5|42333.4|42293.4|0
1747470600000|2025-05-17 08:30:00|42313.4|42273.4|42313.4|42273.4|42313.4|42273.4|42313.4|42273.4|0
1747470900000|2025-05-17 08:35:00|42319.5|42279.5|42320.2|42280.2|42320.2|42280.2|42319.5|42279.5|0
1747471200000|2025-05-17 08:40:00|42300.2|42260.2|42300.2|42260.2|42300.2|42260.2|42300.2|42260.2|0
1747471500000|2025-05-17 08:45:00|42319.6|42279.6|42321.6|42281.6|42321.6|42281.6|42319.6|42279.6|0
1747471800000|2025-05-17 08:50:00|42302.2|42262.2|42306.7|42266.7|42306.7|42266.7|42300.7|42260.7|0
1747472100000|2025-05-17 08:55:00|42312.7|42272.7|42312.7|42272.7|42312.7|42272.7|42312.7|42272.7|0
1747474200000|2025-05-17 09:30:00|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|42314.3|42274.3|0
1747474800000|2025-05-17 09:40:00|42294.6|42254.6|42294.6|42254.6|42294.6|42254.6|42294.6|42254.6|0
1747475400000|2025-05-17 09:50:00|42302.4|42262.4|42265.1|42225.1|42302.4|42262.4|42263.6|42223.6|0
1747476000000|2025-05-17 10:00:00|42263.2|42223.2|42264.7|42224.7|42264.7|42224.7|42263.2|42223.2|0
1747476300000|2025-05-17 10:05:00|42264.8|42224.8|42266.4|42226.4|42266.4|42226.4|42264.8|42224.8|0
1747476600000|2025-05-17 10:10:00|42268.4|42228.4|42255|42215|42274.4|42234.4|42255|42215|0
1747476900000|2025-05-17 10:15:00|42256.2|42216.2|42295.5|42255.5|42295.5|42255.5|42256.2|42216.2|0
1747477500000|2025-05-17 10:25:00|42314.9|42274.9|42315.7|42275.7|42315.7|42275.7|42314.9|42274.9|0
1747478400000|2025-05-17 10:40:00|42296.3|42256.3|42274.9|42234.9|42296.3|42256.3|42274.9|42234.9|0
1747478700000|2025-05-17 10:45:00|42255.5|42215.5|42271|42231|42271|42231|42255.5|42215.5|0
1747479000000|2025-05-17 10:50:00|42257.5|42217.5|42276.9|42236.9|42276.9|42236.9|42257.5|42217.5|0
1747479300000|2025-05-17 10:55:00|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|42276.2|42236.2|0
1747479600000|2025-05-17 11:00:00|42277.7|42237.7|42277.7|42237.7|42277.7|42237.7|42277.7|42237.7|0
1747479900000|2025-05-17 11:05:00|42273.8|42233.8|42273.8|42233.8|42273.8|42233.8|42273.8|42233.8|0
1747480200000|2025-05-17 11:10:00|42293.8|42253.8|42326.5|42286.5|42326.5|42286.5|42293.8|42253.8|0
1747480500000|2025-05-17 11:15:00|42317.1|42277.1|42335|42295|42342.7|42302.7|42317.1|42277.1|0
1747480800000|2025-05-17 11:20:00|42328.9|42288.9|42348.8|42308.8|42348.8|42308.8|42328.9|42288.9|0
1747481100000|2025-05-17 11:25:00|42368.8|42328.8|42356.8|42316.8|42368.8|42328.8|42356.8|42316.8|0
1747481400000|2025-05-17 11:30:00|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|42376.8|42336.8|0
1747481700000|2025-05-17 11:35:00|42364.7|42324.7|42364.7|42324.7|42364.7|42324.7|42364.7|42324.7|0
1747482300000|2025-05-17 11:45:00|42360.9|42320.9|42359.6|42319.6|42360.9|42320.9|42359.6|42319.6|0
1747482900000|2025-05-17 11:55:00|42340|42300|42336.1|42296.1|42340|42300|42336.1|42296.1|0
1747483200000|2025-05-17 12:00:00|42316.8|42276.8|42321.1|42281.1|42328.9|42288.9|42316.8|42276.8|0
1747483500000|2025-05-17 12:05:00|42305.1|42265.1|42305.1|42265.1|42305.1|42265.1|42305.1|42265.1|0
1747483800000|2025-05-17 12:10:00|42324.5|42284.5|42322.9|42282.9|42324.5|42284.5|42322.9|42282.9|0
1747485300000|2025-05-17 12:35:00|42315.2|42275.2|42315.2|42275.2|42315.2|42275.2|42315.2|42275.2|0
1747485600000|2025-05-17 12:40:00|42295.8|42255.8|42295.8|42255.8|42295.8|42255.8|42295.8|42255.8|0
1747485900000|2025-05-17 12:45:00|42299.6|42259.6|42299.6|42259.6|42299.6|42259.6|42299.6|42259.6|0
1747486200000|2025-05-17 12:50:00|42280.4|42240.4|42264.4|42224.4|42280.4|42240.4|42264.4|42224.4|0
1747486500000|2025-05-17 12:55:00|42254.1|42214.1|42255.3|42215.3|42255.3|42215.3|42254.1|42214.1|0
1747486800000|2025-05-17 13:00:00|42263.1|42223.1|42256.8|42216.8|42265|42225|42253|42213|0
1747487100000|2025-05-17 13:05:00|42255.6|42215.6|42275.7|42235.7|42275.7|42235.7|42255.6|42215.6|0
1747487400000|2025-05-17 13:10:00|42295|42255|42295|42255|42295|42255|42295|42255|0
1747488600000|2025-05-17 13:30:00|42314.4|42274.4|42314.4|42274.4|42314.4|42274.4|42295|42255|0
1747488900000|2025-05-17 13:35:00|42312.8|42272.8|42312.8|42272.8|42312.8|42272.8|42312.8|42272.8|0
1747489200000|2025-05-17 13:40:00|42293.1|42253.1|42293.1|42253.1|42293.1|42253.1|42293.1|42253.1|0
1747489800000|2025-05-17 13:50:00|42291.9|42251.9|42291.9|42251.9|42291.9|42251.9|42291.9|42251.9|0
1747490400000|2025-05-17 14:00:00|42292|42252|42292.1|42252.1|42292.1|42252.1|42292|42252|0
1747490700000|2025-05-17 14:05:00|42312.1|42272.1|42312.1|42272.1|42312.1|42272.1|42312.1|42272.1|0
1747491900000|2025-05-17 14:25:00|42308.2|42268.2|42308.2|42268.2|42308.2|42268.2|42308.2|42268.2|0
1747493100000|2025-05-17 14:45:00|42316|42276|42316|42276|42316|42276|42316|42276|0
1747493700000|2025-05-17 14:55:00|42308.2|42268.2|42308.2|42268.2|42308.2|42268.2|42308.2|42268.2|0
1747494000000|2025-05-17 15:00:00|42309.2|42269.2|42309.2|42269.2|42309.2|42269.2|42309.2|42269.2|0
1747494300000|2025-05-17 15:05:00|42301.4|42261.4|42301.4|42261.4|42301.4|42261.4|42301.4|42261.4|0
1747495800000|2025-05-17 15:30:00|42300.2|42260.2|42298.2|42258.2|42300.2|42260.2|42298.2|42258.2|0
1747497000000|2025-05-17 15:50:00|42318.2|42278.2|42318.2|42278.2|42318.2|42278.2|42318.2|42278.2|0
1747498200000|2025-05-17 16:10:00|42316.2|42276.2|42316.2|42276.2|42316.2|42276.2|42316.2|42276.2|0
1747498500000|2025-05-17 16:15:00|42316.1|42276.1|42316.1|42276.1|42316.1|42276.1|42316.1|42276.1|0
1747499100000|2025-05-17 16:25:00|42316|42276|42316|42276|42316|42276|42316|42276|0
1747500600000|2025-05-17 16:50:00|42314|42274|42314|42274|42314|42274|42314|42274|0
1747501500000|2025-05-17 17:05:00|42314.6|42274.6|42314.6|42274.6|42314.6|42274.6|42314.6|42274.6|0
1747501800000|2025-05-17 17:10:00|42316.6|42276.6|42316.6|42276.6|42316.6|42276.6|42316.6|42276.6|0
1747502700000|2025-05-17 17:25:00|42315.6|42275.6|42315.6|42275.6|42315.6|42275.6|42315.6|42275.6|0
1747503300000|2025-05-17 17:35:00|42335|42295|42337|42297|42337|42297|42335|42295|0
1747503600000|2025-05-17 17:40:00|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|42352.5|42312.5|0
1747503900000|2025-05-17 17:45:00|42340.7|42300.7|42340.7|42300.7|42340.7|42300.7|42340.7|42300.7|0
1747505700000|2025-05-17 18:15:00|42356.2|42316.2|42356.2|42316.2|42356.2|42316.2|42356.2|42316.2|0
1747506000000|2025-05-17 18:20:00|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|0
1747509900000|2025-05-17 19:25:00|42371.4|42331.4|42367.5|42327.5|42371.4|42331.4|42367.5|42327.5|0
1747510200000|2025-05-17 19:30:00|42381|42341|42381|42341|42381|42341|42381|42341|0
1747511400000|2025-05-17 19:50:00|42361|42321|42361|42321|42361|42321|42361|42321|0
1747513500000|2025-05-17 20:25:00|42358.6|42318.6|42358.6|42318.6|42358.6|42318.6|42358.6|42318.6|0
1747514100000|2025-05-17 20:35:00|42339.2|42299.2|42339.2|42299.2|42339.2|42299.2|42339.2|42299.2|0
1747516800000|2025-05-17 21:20:00|42347|42307|42347|42307|42347|42307|42347|42307|0
1747519500000|2025-05-17 22:05:00|42346.3|42306.3|42346.3|42306.3|42346.3|42306.3|42346.3|42306.3|0
1747524000000|2025-05-17 23:20:00|42348.3|42308.3|42348.3|42308.3|42348.3|42308.3|42348.3|42308.3|0
1747524300000|2025-05-17 23:25:00|42346|42306|42346|42306|42346|42306|42346|42306|0
1747525500000|2025-05-17 23:45:00|42344.1|42304.1|42344.1|42304.1|42344.1|42304.1|42344.1|42304.1|0
1747529400000|2025-05-18 00:50:00|42324.2|42284.2|42300.4|42260.4|42324.2|42284.2|42296.6|42256.6|0
1747530000000|2025-05-18 01:00:00|42308.1|42268.1|42308.1|42268.1|42308.1|42268.1|42308.1|42268.1|0
1747530300000|2025-05-18 01:05:00|42312.1|42272.1|42312.1|42272.1|42312.1|42272.1|42312.1|42272.1|0
1747537800000|2025-05-18 03:10:00|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|42312.5|42272.5|0
1747539900000|2025-05-18 03:45:00|42308.5|42268.5|42308.5|42268.5|42308.5|42268.5|42308.5|42268.5|0
1747545900000|2025-05-18 05:25:00|42306.5|42266.5|42304.5|42264.5|42306.5|42266.5|42304.5|42264.5|0
1747546500000|2025-05-18 05:35:00|42320|42280|42322|42282|42322|42282|42320|42280|0
1747549200000|2025-05-18 06:20:00|42341.7|42301.7|42341.7|42301.7|42341.7|42301.7|42341.7|42301.7|0
1747550100000|2025-05-18 06:35:00|42334|42294|42334|42294|42334|42294|42334|42294|0
1747551600000|2025-05-18 07:00:00|42334.8|42294.8|42334.8|42294.8|42334.8|42294.8|42334.8|42294.8|0
1747552200000|2025-05-18 07:10:00|42321.3|42281.3|42321.3|42281.3|42321.3|42281.3|42321.3|42281.3|0
1747553700000|2025-05-18 07:35:00|42315.3|42275.3|42315.3|42275.3|42315.3|42275.3|42315.3|42275.3|0
1747555500000|2025-05-18 08:05:00|42316.1|42276.1|42315.3|42275.3|42316.1|42276.1|42315.3|42275.3|0
1747559400000|2025-05-18 09:10:00|42316.8|42276.8|42327.7|42287.7|42327.7|42287.7|42316.8|42276.8|0
1747564200000|2025-05-18 10:30:00|42329.3|42289.3|42329.3|42289.3|42329.3|42289.3|42329.3|42289.3|0
1747564800000|2025-05-18 10:40:00|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|42309.6|42269.6|0
1747565100000|2025-05-18 10:45:00|42308|42268|42308|42268|42308|42268|42308|42268|0
1747568700000|2025-05-18 11:45:00|42310|42270|42310|42270|42310|42270|42310|42270|0
1747569000000|2025-05-18 11:50:00|42330|42290|42330|42290|42330|42290|42330|42290|0
1747569300000|2025-05-18 11:55:00|42340.2|42300.2|42340.2|42300.2|42340.2|42300.2|42340.2|42300.2|0
1747569600000|2025-05-18 12:00:00|42341.8|42301.8|42341.8|42301.8|42341.8|42301.8|42341.8|42301.8|0
1747569900000|2025-05-18 12:05:00|42322.1|42282.1|42322.1|42282.1|42322.1|42282.1|42322.1|42282.1|0
1747570200000|2025-05-18 12:10:00|42320.5|42280.5|42320.5|42280.5|42320.5|42280.5|42320.5|42280.5|0
1747572900000|2025-05-18 12:55:00|42312.8|42272.8|42312.8|42272.8|42312.8|42272.8|42312.8|42272.8|0
1747573200000|2025-05-18 13:00:00|42311.2|42271.2|42311.2|42271.2|42311.2|42271.2|42311.2|42271.2|0
1747574700000|2025-05-18 13:25:00|42331.1|42291.1|42331.1|42291.1|42331.1|42291.1|42331.1|42291.1|0
1747575900000|2025-05-18 13:45:00|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|42337.1|42297.1|0
1747576800000|2025-05-18 14:00:00|42338.7|42298.7|42338.7|42298.7|42338.7|42298.7|42338.7|42298.7|0
1747577700000|2025-05-18 14:15:00|42330.9|42290.9|42330.9|42290.9|42330.9|42290.9|42330.9|42290.9|0
1747578900000|2025-05-18 14:35:00|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|42336.9|42296.9|0
1747579500000|2025-05-18 14:45:00|42342.9|42302.9|42342.9|42302.9|42342.9|42302.9|42342.9|42302.9|0
1747579800000|2025-05-18 14:50:00|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|42350.7|42310.7|0
1747580400000|2025-05-18 15:00:00|42344.6|42304.6|42344.6|42304.6|42344.6|42304.6|42344.6|42304.6|0
1747581000000|2025-05-18 15:10:00|42352.6|42312.6|42352.6|42312.6|42352.6|42312.6|42352.6|42312.6|0
1747581300000|2025-05-18 15:15:00|42360.4|42320.4|42360.4|42320.4|42360.4|42320.4|42360.4|42320.4|0
1747581900000|2025-05-18 15:25:00|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|42379.8|42339.8|0
1747582200000|2025-05-18 15:30:00|42373.8|42333.8|42373.8|42333.8|42373.8|42333.8|42373.8|42333.8|0
1747582500000|2025-05-18 15:35:00|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|42367.8|42327.8|0
1747582800000|2025-05-18 15:40:00|42367.6|42327.6|42359.9|42319.9|42367.6|42327.6|42359.9|42319.9|0
1747583100000|2025-05-18 15:45:00|42358.3|42318.3|42358.3|42318.3|42358.3|42318.3|42358.3|42318.3|0
1747586700000|2025-05-18 16:45:00|42360.3|42320.3|42367|42327|42367|42327|42360.3|42320.3|0
1747587000000|2025-05-18 16:50:00|42369.7|42329.7|42375.6|42335.6|42375.6|42335.6|42369.7|42329.7|0
1747587300000|2025-05-18 16:55:00|42377.5|42337.5|42380.2|42340.2|42380.2|42340.2|42377.5|42337.5|0
1747587600000|2025-05-18 17:00:00|42382.9|42342.9|42381.1|42341.1|42388.9|42348.9|42381.1|42341.1|0
1747588200000|2025-05-18 17:10:00|42381.5|42341.5|42381.5|42341.5|42381.5|42341.5|42381.5|42341.5|0
1747588800000|2025-05-18 17:20:00|42380|42340|42380|42340|42380|42340|42380|42340|0
1747589100000|2025-05-18 17:25:00|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|42382.7|42342.7|0
1747589400000|2025-05-18 17:30:00|42386.5|42346.5|42386.5|42346.5|42386.5|42346.5|42386.5|42346.5|0
1747589700000|2025-05-18 17:35:00|42380.5|42340.5|42380.5|42340.5|42380.5|42340.5|42380.5|42340.5|0
1747590000000|2025-05-18 17:40:00|42379.3|42339.3|42379.3|42339.3|42379.3|42339.3|42379.3|42339.3|0
1747590300000|2025-05-18 17:45:00|42380.1|42340.1|42380.1|42340.1|42380.1|42340.1|42380.1|42340.1|0
1747590600000|2025-05-18 17:50:00|42373.4|42333.4|42373.4|42333.4|42373.4|42333.4|42373.4|42333.4|0
1747591200000|2025-05-18 18:00:00|42361.4|42321.4|42361.4|42321.4|42361.4|42321.4|42361.4|42321.4|0
1747591800000|2025-05-18 18:10:00|42342|42302|42332|42292|42342|42302|42332|42292|0
1747593600000|2025-05-18 18:40:00|42324.2|42284.2|42324.2|42284.2|42324.2|42284.2|42324.2|42284.2|0
1747596300000|2025-05-18 19:25:00|42310.8|42270.8|42310.8|42270.8|42310.8|42270.8|42310.8|42270.8|0
1747599300000|2025-05-18 20:15:00|42303|42263|42303|42263|42303|42263|42303|42263|0
1747600200000|2025-05-18 20:30:00|42322.4|42282.4|42322.4|42282.4|42322.4|42282.4|42322.4|42282.4|0
1747602000000|2025-05-18 21:00:00|42323.6|42283.6|42309.8|42269.8|42324.8|42284.8|42309.8|42269.8|0
1747602300000|2025-05-18 21:05:00|42329.2|42289.2|42315.2|42275.2|42329.2|42289.2|42313.2|42273.2|0
1747602600000|2025-05-18 21:10:00|42323.2|42283.2|42322.8|42282.8|42323.2|42283.2|42322.8|42282.8|0
1747603500000|2025-05-18 21:25:00|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|42324.3|42284.3|0
1747604100000|2025-05-18 21:35:00|42330.4|42290.4|42324.1|42284.1|42339.6|42299.6|42324.1|42284.1|0
1747605600000|2025-05-18 22:00:00|42455.8|42415.8|42385.5|42345.5|42455.8|42415.8|42329|42289|0
1747605900000|2025-05-18 22:05:00|42384|42344|42421|42381|42423.5|42383.5|42376.5|42336.5|0
1747606200000|2025-05-18 22:10:00|42420.5|42380.5|42357|42317|42421.5|42381.5|42352|42312|0
1747606500000|2025-05-18 22:15:00|42356|42316|42358|42318|42358|42318|42343.5|42303.5|0
1747606800000|2025-05-18 22:20:00|42358.5|42318.5|42385.5|42345.5|42386|42346|42358.5|42318.5|0
1747607100000|2025-05-18 22:25:00|42385|42345|42369|42329|42386|42346|42368.5|42328.5|0
1747607400000|2025-05-18 22:30:00|42368.5|42328.5|42382|42342|42385.5|42345.5|42351|42311|0
1747607700000|2025-05-18 22:35:00|42382.5|42342.5|42367|42327|42383|42343|42360.5|42320.5|0
1747608000000|2025-05-18 22:40:00|42365.5|42325.5|42354.5|42314.5|42369.5|42329.5|42352|42312|0
1747608300000|2025-05-18 22:45:00|42355|42315|42364|42324|42368|42328|42354.5|42314.5|0
1747608600000|2025-05-18 22:50:00|42363.5|42323.5|42369.5|42329.5|42373.5|42333.5|42362.5|42322.5|0
1747608900000|2025-05-18 22:55:00|42370|42330|42401.5|42361.5|42406|42366|42369.5|42329.5|0
1747609200000|2025-05-18 23:00:00|42402|42362|42402.5|42362.5|42404.5|42364.5|42381|42341|0
1747609500000|2025-05-18 23:05:00|42403|42363|42402.5|42362.5|42404.5|42364.5|42390.5|42350.5|0
1747609800000|2025-05-18 23:10:00|42403|42363|42403|42363|42406.5|42366.5|42397.5|42357.5|0
1747610100000|2025-05-18 23:15:00|42404.4|42364.4|42397.5|42357.5|42404.4|42364.4|42394|42354|0
1747610400000|2025-05-18 23:20:00|42397.8|42357.8|42398.1|42358.1|42404.6|42364.6|42394.7|42354.7|0
1747610700000|2025-05-18 23:25:00|42397.6|42357.6|42413.4|42373.4|42414.9|42374.9|42394|42354|0
1747611000000|2025-05-18 23:30:00|42413.5|42373.5|42413|42373|42419.3|42379.3|42404.9|42364.9|0
1747611300000|2025-05-18 23:35:00|42412.5|42372.5|42425.3|42385.3|42429|42389|42407.1|42367.1|0
1747611600000|2025-05-18 23:40:00|42425.8|42385.8|42441.2|42401.2|42448.6|42408.6|42422.1|42382.1|0
1747611900000|2025-05-18 23:45:00|42442.5|42402.5|42408.5|42368.5|42443.5|42403.5|42407|42367|0
1747612200000|2025-05-18 23:50:00|42407.5|42367.5|42404|42364|42412.5|42372.5|42401.5|42361.5|0
1747612500000|2025-05-18 23:55:00|42403.5|42363.5|42400|42360|42408.5|42368.5|42397|42357|0
1747612800000|2025-05-19 00:00:00|42402|42362|42384.5|42344.5|42407|42367|42376|42336|0
1747613100000|2025-05-19 00:05:00|42384|42344|42389|42349|42400|42360|42384|42344|0
1747613400000|2025-05-19 00:10:00|42387.5|42347.5|42387|42347|42390|42350|42379.5|42339.5|0
1747613700000|2025-05-19 00:15:00|42386.5|42346.5|42410.5|42370.5|42411.5|42371.5|42383.5|42343.5|0
1747614000000|2025-05-19 00:20:00|42412|42372|42395|42355|42414.5|42374.5|42390.5|42350.5|0
1747614300000|2025-05-19 00:25:00|42396.5|42356.5|42376|42336|42398|42358|42373|42333|0
1747614600000|2025-05-19 00:30:00|42374|42334|42372|42332|42376.5|42336.5|42364.5|42324.5|0
1747614900000|2025-05-19 00:35:00|42372.5|42332.5|42385|42345|42385.5|42345.5|42367|42327|0
1747615200000|2025-05-19 00:40:00|42383.5|42343.5|42382.5|42342.5|42393.5|42353.5|42371|42331|0
1747615500000|2025-05-19 00:45:00|42383|42343|42397.5|42357.5|42400.5|42360.5|42368|42328|0
1747615800000|2025-05-19 00:50:00|42397|42357|42406|42366|42411|42371|42396|42356|0
1747616100000|2025-05-19 00:55:00|42406.5|42366.5|42408|42368|42408.5|42368.5|42397.5|42357.5|0
1747616400000|2025-05-19 01:00:00|42408.5|42368.5|42415|42375|42416.5|42376.5|42403.5|42363.5|0
1747616700000|2025-05-19 01:05:00|42415.5|42375.5|42409|42369|42423|42383|42408.5|42368.5|0
1747617000000|2025-05-19 01:10:00|42410.5|42370.5|42409|42369|42416|42376|42403|42363|0
1747617300000|2025-05-19 01:15:00|42409.5|42369.5|42422|42382|42423.5|42383.5|42408|42368|0
1747617600000|2025-05-19 01:20:00|42422.5|42382.5|42438.5|42398.5|42438.5|42398.5|42420.5|42380.5|0
1747617900000|2025-05-19 01:25:00|42436.5|42396.5|42436|42396|42443|42403|42421.5|42381.5|0
1747618200000|2025-05-19 01:30:00|42437|42397|42445.5|42405.5|42454.5|42414.5|42434|42394|0
1747618500000|2025-05-19 01:35:00|42445|42405|42426|42386|42448|42408|42414.5|42374.5|0
1747618800000|2025-05-19 01:40:00|42425.5|42385.5|42420|42380|42425.5|42385.5|42411|42371|0
1747619100000|2025-05-19 01:45:00|42419.5|42379.5|42429.5|42389.5|42433.5|42393.5|42418.5|42378.5|0
1747619400000|2025-05-19 01:50:00|42429|42389|42431.5|42391.5|42433|42393|42426|42386|0
1747619700000|2025-05-19 01:55:00|42432|42392|42424.5|42384.5|42433.5|42393.5|42424|42384|0
1747620000000|2025-05-19 02:00:00|42424|42384|42421.5|42381.5|42425.5|42385.5|42413.5|42373.5|0
1747620300000|2025-05-19 02:05:00|42421|42381|42416.5|42376.5|42427|42387|42410|42370|0
1747620600000|2025-05-19 02:10:00|42416|42376|42408.5|42368.5|42418.5|42378.5|42407|42367|0
1747620900000|2025-05-19 02:15:00|42411.1|42371.1|42421.4|42381.4|42422.9|42382.9|42410.6|42370.6|0
1747621200000|2025-05-19 02:20:00|42420.1|42380.1|42445.2|42405.2|42448.4|42408.4|42418.3|42378.3|0
1747621500000|2025-05-19 02:25:00|42444.7|42404.7|42451.5|42411.5|42453.6|42413.6|42443.8|42403.8|0
1747621800000|2025-05-19 02:30:00|42451.7|42411.7|42461.5|42421.5|42462.2|42422.2|42451.1|42411.1|0
1747622100000|2025-05-19 02:35:00|42461|42421|42455.8|42415.8|42465|42425|42451.7|42411.7|0
1747622400000|2025-05-19 02:40:00|42456.3|42416.3|42442.3|42402.3|42466.9|42426.9|42442.3|42402.3|0
1747622700000|2025-05-19 02:45:00|42441.7|42401.7|42428.6|42388.6|42444.1|42404.1|42426.8|42386.8|0
1747623000000|2025-05-19 02:50:00|42430.1|42390.1|42420.3|42380.3|42432|42392|42418.2|42378.2|0
1747623300000|2025-05-19 02:55:00|42420.1|42380.1|42412.3|42372.3|42421.8|42381.8|42412.3|42372.3|0
1747623600000|2025-05-19 03:00:00|42411|42371|42412|42372|42419|42379|42405.5|42365.5|0
1747623900000|2025-05-19 03:05:00|42411.5|42371.5|42408|42368|42412.5|42372.5|42405|42365|0
1747624200000|2025-05-19 03:10:00|42409.5|42369.5|42387.5|42347.5|42410|42370|42385|42345|0
1747624500000|2025-05-19 03:15:00|42388|42348|42390|42350|42391|42351|42382.5|42342.5|0
1747624800000|2025-05-19 03:20:00|42389.5|42349.5|42373|42333|42394|42354|42369|42329|0
1747625100000|2025-05-19 03:25:00|42373.5|42333.5|42383.5|42343.5|42388.5|42348.5|42373|42333|0
1747625400000|2025-05-19 03:30:00|42383|42343|42377.5|42337.5|42384.5|42344.5|42367|42327|0
1747625700000|2025-05-19 03:35:00|42377|42337|42360|42320|42377|42337|42358|42318|0
1747626000000|2025-05-19 03:40:00|42360.5|42320.5|42344|42304|42363|42323|42342|42302|0
1747626300000|2025-05-19 03:45:00|42344.5|42304.5|42336|42296|42346|42306|42334.5|42294.5|0
1747626600000|2025-05-19 03:50:00|42335.5|42295.5|42326.5|42286.5|42341.5|42301.5|42325|42285|0
1747626900000|2025-05-19 03:55:00|42327.5|42287.5|42330.5|42290.5|42330.5|42290.5|42319.5|42279.5|0
1747627200000|2025-05-19 04:00:00|42331|42291|42337|42297|42339|42299|42323.5|42283.5|0
1747627500000|2025-05-19 04:05:00|42336.5|42296.5|42336|42296|42341|42301|42333|42293|0
1747627800000|2025-05-19 04:10:00|42336.5|42296.5|42340|42300|42342|42302|42327|42287|0
1747628100000|2025-05-19 04:15:00|42339|42299|42329|42289|42342|42302|42328|42288|0
1747628400000|2025-05-19 04:20:00|42328.5|42288.5|42332|42292|42333.5|42293.5|42324.5|42284.5|0
1747628700000|2025-05-19 04:25:00|42331.5|42291.5|42324.5|42284.5|42331.5|42291.5|42314|42274|0
1747629000000|2025-05-19 04:30:00|42325|42285|42343.5|42303.5|42348|42308|42324|42284|0
1747629300000|2025-05-19 04:35:00|42344|42304|42341|42301|42350.5|42310.5|42339|42299|0
1747629600000|2025-05-19 04:40:00|42340.5|42300.5|42343|42303|42343|42303|42337|42297|0
1747629900000|2025-05-19 04:45:00|42343.5|42303.5|42325.5|42285.5|42346|42306|42324.5|42284.5|0
1747630200000|2025-05-19 04:50:00|42325|42285|42323|42283|42327.5|42287.5|42318|42278|0
1747630500000|2025-05-19 04:55:00|42322.5|42282.5|42326|42286|42328|42288|42316|42276|0
1747630800000|2025-05-19 05:00:00|42327.5|42287.5|42324|42284|42328|42288|42320.5|42280.5|0
1747631100000|2025-05-19 05:05:00|42324.5|42284.5|42326.5|42286.5|42332|42292|42311.5|42271.5|0
1747631400000|2025-05-19 05:10:00|42328|42288|42326.5|42286.5|42335|42295|42325.5|42285.5|0
1747631700000|2025-05-19 05:15:00|42325.7|42285.7|42328.4|42288.4|42335.8|42295.8|42325.1|42285.1|0
1747632000000|2025-05-19 05:20:00|42328.6|42288.6|42329.6|42289.6|42334.2|42294.2|42317.9|42277.9|0
1747632300000|2025-05-19 05:25:00|42330|42290|42335.3|42295.3|42349.5|42309.5|42328.2|42288.2|0
1747632600000|2025-05-19 05:30:00|42334.9|42294.9|42326.4|42286.4|42335.5|42295.5|42315|42275|0
1747632900000|2025-05-19 05:35:00|42325.8|42285.8|42327.6|42287.6|42331.6|42291.6|42319.4|42279.4|0
1747633200000|2025-05-19 05:40:00|42328.8|42288.8|42334.7|42294.7|42342|42302|42326.2|42286.2|0
1747633500000|2025-05-19 05:45:00|42336.5|42296.5|42337.5|42297.5|42337.5|42297.5|42321|42281|0
1747633800000|2025-05-19 05:50:00|42338|42298|42344.5|42304.5|42347.5|42307.5|42336|42296|0
1747634100000|2025-05-19 05:55:00|42344|42304|42341|42301|42344|42304|42335|42295|0
1747634400000|2025-05-19 06:00:00|42340.5|42300.5|42354|42314|42355|42315|42328.5|42288.5|0
1747634700000|2025-05-19 06:05:00|42354.5|42314.5|42357|42317|42360|42320|42347.5|42307.5|0
1747635000000|2025-05-19 06:10:00|42356.5|42316.5|42359|42319|42362|42322|42345.5|42305.5|0
1747635300000|2025-05-19 06:15:00|42357|42317|42345.5|42305.5|42357.5|42317.5|42340|42300|0
1747635600000|2025-05-19 06:20:00|42345|42305|42347.5|42307.5|42353|42313|42343|42303|0
1747635900000|2025-05-19 06:25:00|42347|42307|42327|42287|42347.5|42307.5|42326|42286|0
1747636200000|2025-05-19 06:30:00|42328.5|42288.5|42314|42274|42329.5|42289.5|42303.5|42263.5|0
1747636500000|2025-05-19 06:35:00|42313|42273|42306.5|42266.5|42317|42277|42301|42261|0
1747636800000|2025-05-19 06:40:00|42307|42267|42293.5|42253.5|42310.5|42270.5|42293|42253|0
1747637100000|2025-05-19 06:45:00|42293|42253|42289|42249|42293.5|42253.5|42273.5|42233.5|0
1747637400000|2025-05-19 06:50:00|42289.5|42249.5|42300|42260|42301.5|42261.5|42287.5|42247.5|0
1747637700000|2025-05-19 06:55:00|42299.5|42259.5|42296.5|42256.5|42311|42271|42290|42250|0
1747638000000|2025-05-19 07:00:00|42297.5|42257.5|42320.5|42280.5|42327|42287|42288.5|42248.5|0
1747638300000|2025-05-19 07:05:00|42320|42280|42303.5|42263.5|42327|42287|42292.5|42252.5|0
1747638600000|2025-05-19 07:10:00|42302.5|42262.5|42295|42255|42315|42275|42290.5|42250.5|0
1747638900000|2025-05-19 07:15:00|42295.5|42255.5|42308.5|42268.5|42314.5|42274.5|42280|42240|0
1747639200000|2025-05-19 07:20:00|42308|42268|42313.5|42273.5|42322.5|42282.5|42306|42266|0
1747639500000|2025-05-19 07:25:00|42313|42273|42307.5|42267.5|42313.5|42273.5|42300.5|42260.5|0
1747639800000|2025-05-19 07:30:00|42305.5|42265.5|42304.5|42264.5|42312.5|42272.5|42296.5|42256.5|0
1747640100000|2025-05-19 07:35:00|42304|42264|42298.5|42258.5|42308.5|42268.5|42296|42256|0
1747640400000|2025-05-19 07:40:00|42298|42258|42302.5|42262.5|42310|42270|42293.5|42253.5|0
1747640700000|2025-05-19 07:45:00|42303|42263|42286.5|42246.5|42304|42264|42284.5|42244.5|0
1747641000000|2025-05-19 07:50:00|42287|42247|42299.5|42259.5|42316|42276|42282|42242|0
1747641300000|2025-05-19 07:55:00|42299|42259|42271|42231|42299.5|42259.5|42269.5|42229.5|0
1747641600000|2025-05-19 08:00:00|42294|42254|42292.5|42252.5|42314|42274|42288.5|42248.5|0
1747641900000|2025-05-19 08:05:00|42295.5|42255.5|42303|42263|42325|42285|42295.5|42255.5|0
1747642200000|2025-05-19 08:10:00|42304|42264|42305|42265|42313|42273|42298|42258|0
1747642500000|2025-05-19 08:15:00|42304.5|42264.5|42324.5|42284.5|42325|42285|42296.5|42256.5|0
1747642800000|2025-05-19 08:20:00|42323|42283|42315|42275|42328|42288|42313|42273|0
1747643100000|2025-05-19 08:25:00|42318.5|42278.5|42294.5|42254.5|42322|42282|42291|42251|0
1747643400000|2025-05-19 08:30:00|42294|42254|42294.5|42254.5|42300|42260|42284|42244|0
1747643700000|2025-05-19 08:35:00|42294|42254|42277|42237|42301|42261|42272.5|42232.5|0
1747644000000|2025-05-19 08:40:00|42277.5|42237.5|42277|42237|42284.5|42244.5|42265.5|42225.5|0
1747644300000|2025-05-19 08:45:00|42275.5|42235.5|42291|42251|42294|42254|42270.5|42230.5|0
1747644600000|2025-05-19 08:50:00|42290.5|42250.5|42283|42243|42294|42254|42276.5|42236.5|0
1747644900000|2025-05-19 08:55:00|42283.5|42243.5|42282|42242|42290|42250|42279.5|42239.5|0
1747645200000|2025-05-19 09:00:00|42280.5|42240.5|42265.5|42225.5|42280.5|42240.5|42258|42218|0
1747645500000|2025-05-19 09:05:00|42265|42225|42275|42235|42277.5|42237.5|42258.5|42218.5|0
1747645800000|2025-05-19 09:10:00|42275.5|42235.5|42283.5|42243.5|42286|42246|42270|42230|0
1747646100000|2025-05-19 09:15:00|42284.5|42244.5|42296.4|42256.4|42300.8|42260.8|42280|42240|0
1747646400000|2025-05-19 09:20:00|42297.8|42257.8|42300.3|42260.3|42308.4|42268.4|42294.6|42254.6|0
1747646700000|2025-05-19 09:25:00|42301.1|42261.1|42318.7|42278.7|42319.7|42279.7|42299.3|42259.3|0
1747647000000|2025-05-19 09:30:00|42318.9|42278.9|42324.2|42284.2|42334.5|42294.5|42314.5|42274.5|0
1747647300000|2025-05-19 09:35:00|42323.2|42283.2|42316.7|42276.7|42334.2|42294.2|42311.9|42271.9|0
1747647600000|2025-05-19 09:40:00|42316.2|42276.2|42329.8|42289.8|42334.8|42294.8|42308|42268|0
1747647900000|2025-05-19 09:45:00|42329.3|42289.3|42309|42269|42329.3|42289.3|42301.7|42261.7|0
1747648200000|2025-05-19 09:50:00|42308.8|42268.8|42307.2|42267.2|42311.3|42271.3|42301|42261|0
1747648500000|2025-05-19 09:55:00|42306.2|42266.2|42317.8|42277.8|42320|42280|42304.7|42264.7|0
1747648800000|2025-05-19 10:00:00|42317|42277|42292|42252|42319|42279|42291.5|42251.5|0
1747649100000|2025-05-19 10:05:00|42293.5|42253.5|42290|42250|42299|42259|42285.5|42245.5|0
1747649400000|2025-05-19 10:10:00|42289.5|42249.5|42301|42261|42302.5|42262.5|42280.5|42240.5|0
1747649700000|2025-05-19 10:15:00|42300.5|42260.5|42295.5|42255.5|42302.5|42262.5|42290.5|42250.5|0
1747650000000|2025-05-19 10:20:00|42294|42254|42304.5|42264.5|42312|42272|42284|42244|0
1747650300000|2025-05-19 10:25:00|42304|42264|42324.5|42284.5|42347.5|42307.5|42298.5|42258.5|0
1747650600000|2025-05-19 10:30:00|42325|42285|42325|42285|42328.5|42288.5|42300|42260|0
1747650900000|2025-05-19 10:35:00|42323|42283|42341.5|42301.5|42344|42304|42322|42282|0
1747651200000|2025-05-19 10:40:00|42342|42302|42356.5|42316.5|42361|42321|42341.5|42301.5|0
1747651500000|2025-05-19 10:45:00|42358|42318|42365.5|42325.5|42366.5|42326.5|42352.5|42312.5|0
1747651800000|2025-05-19 10:50:00|42367|42327|42361.5|42321.5|42376|42336|42359.5|42319.5|0
1747652100000|2025-05-19 10:55:00|42362|42322|42360.5|42320.5|42367.5|42327.5|42356|42316|0
1747652400000|2025-05-19 11:00:00|42363|42323|42364.5|42324.5|42370|42330|42352.5|42312.5|0
1747652700000|2025-05-19 11:05:00|42365|42325|42362|42322|42376|42336|42359|42319|0
1747653000000|2025-05-19 11:10:00|42361.5|42321.5|42361|42321|42366|42326|42356|42316|0
1747653300000|2025-05-19 11:15:00|42360.5|42320.5|42376|42336|42376|42336|42352|42312|0
1747653600000|2025-05-19 11:20:00|42378.5|42338.5|42393.5|42353.5|42398|42358|42375|42335|0
1747653900000|2025-05-19 11:25:00|42394|42354|42390|42350|42405.5|42365.5|42385|42345|0
1747654200000|2025-05-19 11:30:00|42390.5|42350.5|42385|42345|42392.5|42352.5|42380.5|42340.5|0
1747654500000|2025-05-19 11:35:00|42386.5|42346.5|42378.5|42338.5|42390.5|42350.5|42372|42332|0
1747654800000|2025-05-19 11:40:00|42379|42339|42386.5|42346.5|42387.5|42347.5|42371.5|42331.5|0
1747655100000|2025-05-19 11:45:00|42387.5|42347.5|42423.5|42383.5|42423.5|42383.5|42387|42347|0
1747655400000|2025-05-19 11:50:00|42422.5|42382.5|42433.5|42393.5|42438.5|42398.5|42419.5|42379.5|0
1747655700000|2025-05-19 11:55:00|42433|42393|42428|42388|42439.5|42399.5|42425.5|42385.5|0
1747656000000|2025-05-19 12:00:00|42429|42389|42442.5|42402.5|42450.5|42410.5|42425.5|42385.5|0
1747656300000|2025-05-19 12:05:00|42442|42402|42425|42385|42443.5|42403.5|42415.5|42375.5|0
1747656600000|2025-05-19 12:10:00|42424.5|42384.5|42429.5|42389.5|42438.5|42398.5|42412.5|42372.5|0
1747656900000|2025-05-19 12:15:00|42428|42388|42408.5|42368.5|42428|42388|42403.5|42363.5|0
1747657200000|2025-05-19 12:20:00|42408|42368|42403.5|42363.5|42414.5|42374.5|42402|42362|0
1747657500000|2025-05-19 12:25:00|42403|42363|42400|42360|42407|42367|42397|42357|0
1747657800000|2025-05-19 12:30:00|42400.5|42360.5|42386.5|42346.5|42406|42366|42385.5|42345.5|0
1747658100000|2025-05-19 12:35:00|42386|42346|42417|42377|42417|42377|42385|42345|0
1747658400000|2025-05-19 12:40:00|42416.5|42376.5|42424.5|42384.5|42430.5|42390.5|42412|42372|0
1747658700000|2025-05-19 12:45:00|42424|42384|42415.5|42375.5|42431|42391|42412|42372|0
1747659000000|2025-05-19 12:50:00|42414|42374|42426.5|42386.5|42427|42387|42410|42370|0
1747659300000|2025-05-19 12:55:00|42426|42386|42423.5|42383.5|42429.5|42389.5|42419.5|42379.5|0
1747659600000|2025-05-19 13:00:00|42423|42383|42416.5|42376.5|42437.5|42397.5|42413|42373|0
1747659900000|2025-05-19 13:05:00|42414.5|42374.5|42407|42367|42420.5|42380.5|42405|42365|0
1747660200000|2025-05-19 13:10:00|42406.5|42366.5|42367|42327|42421|42381|42352.5|42312.5|0
1747660500000|2025-05-19 13:15:00|42370|42330|42386|42346|42386|42346|42337.5|42297.5|0
1747660800000|2025-05-19 13:20:00|42387.5|42347.5|42356.5|42316.5|42387.5|42347.5|42354|42314|0
1747661100000|2025-05-19 13:25:00|42354|42314|42364|42324|42364|42324|42338.5|42298.5|0
1747661400000|2025-05-19 13:30:00|42366.5|42326.5|42455|42415|42475.5|42435.5|42366.5|42326.5|0
1747661700000|2025-05-19 13:35:00|42465|42425|42470.5|42430.5|42480.5|42440.5|42442|42402|0
1747662000000|2025-05-19 13:40:00|42473|42433|42503|42463|42508.5|42468.5|42471.5|42431.5|0
1747662300000|2025-05-19 13:45:00|42503.5|42463.5|42575.5|42535.5|42586|42546|42487|42447|0
1747662600000|2025-05-19 13:50:00|42575|42535|42585|42545|42587|42547|42548|42508|0
1747662900000|2025-05-19 13:55:00|42586.5|42546.5|42605.6|42565.6|42619.6|42579.6|42586.5|42546.5|0
1747663200000|2025-05-19 14:00:00|42600.6|42560.6|42632.6|42592.6|42656.1|42616.1|42587.6|42547.6|0
1747663500000|2025-05-19 14:05:00|42634.1|42594.1|42657.1|42617.1|42699.1|42659.1|42620.6|42580.6|0
1747663800000|2025-05-19 14:10:00|42658.6|42618.6|42642.6|42602.6|42660.6|42620.6|42628.1|42588.1|0
1747664100000|2025-05-19 14:15:00|42643.6|42603.6|42658.6|42618.6|42671.1|42631.1|42643.6|42603.6|0
1747664400000|2025-05-19 14:20:00|42660.2|42620.2|42634.7|42594.7|42671.2|42631.2|42628.2|42588.2|0
1747664700000|2025-05-19 14:25:00|42634.2|42594.2|42626.7|42586.7|42634.2|42594.2|42573.7|42533.7|0
1747665000000|2025-05-19 14:30:00|42627.6|42587.6|42658.6|42618.6|42662.6|42622.6|42605.1|42565.1|0
1747665300000|2025-05-19 14:35:00|42659.1|42619.1|42657.1|42617.1|42670.1|42630.1|42649.6|42609.6|0
1747665600000|2025-05-19 14:40:00|42656.9|42616.9|42637.9|42597.9|42672.4|42632.4|42630.9|42590.9|0
1747665900000|2025-05-19 14:45:00|42639.9|42599.9|42608.4|42568.4|42656.4|42616.4|42605.9|42565.9|0
1747666200000|2025-05-19 14:50:00|42609|42569|42622.5|42582.5|42653|42613|42599|42559|0
1747666500000|2025-05-19 14:55:00|42621.5|42581.5|42602|42562|42623.5|42583.5|42595.5|42555.5|0
1747666800000|2025-05-19 15:00:00|42603.3|42563.3|42657.3|42617.3|42662.3|42622.3|42601.3|42561.3|0
1747667100000|2025-05-19 15:05:00|42658.8|42618.8|42661.3|42621.3|42665.8|42625.8|42631.8|42591.8|0
1747667400000|2025-05-19 15:10:00|42663.6|42623.6|42561.6|42521.6|42665.6|42625.6|42546.6|42506.6|0
1747667700000|2025-05-19 15:15:00|42563.6|42523.6|42597.6|42557.6|42600.6|42560.6|42557.1|42517.1|0
1747668000000|2025-05-19 15:20:00|42596.6|42556.6|42608.6|42568.6|42624.6|42584.6|42584.6|42544.6|0
1747668300000|2025-05-19 15:25:00|42608.1|42568.1|42576.1|42536.1|42610.1|42570.1|42563.6|42523.6|0
1747668600000|2025-05-19 15:30:00|42572.7|42532.7|42591.2|42551.2|42614.2|42574.2|42570.7|42530.7|0
1747668900000|2025-05-19 15:35:00|42591.7|42551.7|42632.2|42592.2|42637.7|42597.7|42590.7|42550.7|0
1747669200000|2025-05-19 15:40:00|42635.3|42595.3|42650.3|42610.3|42670.8|42630.8|42634.8|42594.8|0
1747669500000|2025-05-19 15:45:00|42653.3|42613.3|42633.3|42593.3|42673.3|42633.3|42628.3|42588.3|0
1747669800000|2025-05-19 15:50:00|42631.1|42591.1|42648.1|42608.1|42654.6|42614.6|42619.1|42579.1|0
1747670100000|2025-05-19 15:55:00|42647.1|42607.1|42664.1|42624.1|42671.1|42631.1|42637.6|42597.6|0
1747670400000|2025-05-19 16:00:00|42664.6|42624.6|42684.6|42644.6|42685.6|42645.6|42651.6|42611.6|0
1747670700000|2025-05-19 16:05:00|42679.6|42639.6|42675.6|42635.6|42684.1|42644.1|42657.6|42617.6|0
1747671000000|2025-05-19 16:10:00|42672.3|42632.3|42691.8|42651.8|42700.3|42660.3|42672.3|42632.3|0
1747671300000|2025-05-19 16:15:00|42692.3|42652.3|42673.8|42633.8|42701.8|42661.8|42673.8|42633.8|0
1747671600000|2025-05-19 16:20:00|42675.7|42635.7|42720.2|42680.2|42721.2|42681.2|42674.2|42634.2|0
1747671900000|2025-05-19 16:25:00|42720.7|42680.7|42754.2|42714.2|42764.2|42724.2|42719.7|42679.7|0
1747672200000|2025-05-19 16:30:00|42749.9|42709.9|42753.4|42713.4|42757.9|42717.9|42729.9|42689.9|0
1747672500000|2025-05-19 16:35:00|42751.4|42711.4|42766.4|42726.4|42771.4|42731.4|42747.4|42707.4|0
1747672800000|2025-05-19 16:40:00|42767.8|42727.8|42757.8|42717.8|42769.8|42729.8|42739.8|42699.8|0
1747673100000|2025-05-19 16:45:00|42755.3|42715.3|42759.8|42719.8|42766.8|42726.8|42743.8|42703.8|0
1747673400000|2025-05-19 16:50:00|42758.1|42718.1|42781.1|42741.1|42792.6|42752.6|42758.1|42718.1|0
1747673700000|2025-05-19 16:55:00|42780.6|42740.6|42795.1|42755.1|42817.1|42777.1|42777.6|42737.6|0
1747674000000|2025-05-19 17:00:00|42793.6|42753.6|42825.6|42785.6|42830.1|42790.1|42787.6|42747.6|0
1747674300000|2025-05-19 17:05:00|42826.1|42786.1|42851.6|42811.6|42854.1|42814.1|42811.6|42771.6|0
1747674600000|2025-05-19 17:10:00|42851|42811|42841.5|42801.5|42861.5|42821.5|42834.5|42794.5|0
1747674900000|2025-05-19 17:15:00|42845|42805|42822|42782|42846.5|42806.5|42821|42781|0
1747675200000|2025-05-19 17:20:00|42821.9|42781.9|42832.9|42792.9|42832.9|42792.9|42811.9|42771.9|0
1747675500000|2025-05-19 17:25:00|42832.4|42792.4|42833.9|42793.9|42847.4|42807.4|42829.4|42789.4|0
1747675800000|2025-05-19 17:30:00|42832|42792|42854|42814|42854|42814|42805|42765|0
1747676100000|2025-05-19 17:35:00|42854.5|42814.5|42834|42794|42854.5|42814.5|42833|42793|0
1747676400000|2025-05-19 17:40:00|42834.7|42794.7|42817.7|42777.7|42836.2|42796.2|42810.7|42770.7|0
1747676700000|2025-05-19 17:45:00|42818.2|42778.2|42797.2|42757.2|42818.2|42778.2|42787.7|42747.7|0
1747677000000|2025-05-19 17:50:00|42797.9|42757.9|42769.9|42729.9|42802.9|42762.9|42768.9|42728.9|0
1747677300000|2025-05-19 17:55:00|42767.9|42727.9|42767.9|42727.9|42777.9|42737.9|42763.9|42723.9|0
1747677600000|2025-05-19 18:00:00|42766.9|42726.9|42772|42732|42784.5|42744.5|42753|42713|0
1747677900000|2025-05-19 18:05:00|42773|42733|42779|42739|42782|42742|42756.5|42716.5|0
1747678200000|2025-05-19 18:10:00|42777|42737|42759.5|42719.5|42777.5|42737.5|42753|42713|0
1747678500000|2025-05-19 18:15:00|42758.5|42718.5|42719|42679|42759.5|42719.5|42701.5|42661.5|0
1747678800000|2025-05-19 18:20:00|42718|42678|42725|42685|42742|42702|42709.5|42669.5|0
1747679100000|2025-05-19 18:25:00|42728|42688|42742.5|42702.5|42765|42725|42728|42688|0
1747679400000|2025-05-19 18:30:00|42744.1|42704.1|42763.6|42723.6|42768.1|42728.1|42730.1|42690.1|0
1747679700000|2025-05-19 18:35:00|42763.1|42723.1|42775.6|42735.6|42791.1|42751.1|42763.1|42723.1|0
1747680000000|2025-05-19 18:40:00|42774.3|42734.3|42765.8|42725.8|42787.3|42747.3|42757.3|42717.3|0
1747680300000|2025-05-19 18:45:00|42766.3|42726.3|42756.8|42716.8|42771.3|42731.3|42744.8|42704.8|0
1747680600000|2025-05-19 18:50:00|42758.4|42718.4|42757.4|42717.4|42769.9|42729.9|42753.4|42713.4|0
1747680900000|2025-05-19 18:55:00|42756.4|42716.4|42774.9|42734.9|42777.4|42737.4|42750.4|42710.4|0
1747681200000|2025-05-19 19:00:00|42776.8|42736.8|42764.8|42724.8|42793.8|42753.8|42751.8|42711.8|0
1747681500000|2025-05-19 19:05:00|42764.3|42724.3|42761.3|42721.3|42778.8|42738.8|42753.3|42713.3|0
1747681800000|2025-05-19 19:10:00|42762.4|42722.4|42742.9|42702.9|42764.4|42724.4|42739.4|42699.4|0
1747682100000|2025-05-19 19:15:00|42742.4|42702.4|42724.9|42684.9|42744.4|42704.4|42722.9|42682.9|0
1747682400000|2025-05-19 19:20:00|42721.6|42681.6|42727.6|42687.6|42753.1|42713.1|42721.6|42681.6|0
1747682700000|2025-05-19 19:25:00|42726.6|42686.6|42730.1|42690.1|42733.6|42693.6|42704.6|42664.6|0
1747683000000|2025-05-19 19:30:00|42731.5|42691.5|42732.5|42692.5|42756|42716|42729.5|42689.5|0
1747683300000|2025-05-19 19:35:00|42729.5|42689.5|42758.5|42718.5|42762.5|42722.5|42728.5|42688.5|0
1747683600000|2025-05-19 19:40:00|42756.6|42716.6|42744.6|42704.6|42756.6|42716.6|42736.6|42696.6|0
1747683900000|2025-05-19 19:45:00|42745.1|42705.1|42777.6|42737.6|42784.1|42744.1|42742.1|42702.1|0
1747684200000|2025-05-19 19:50:00|42791.5|42751.5|42776|42736|42802.5|42762.5|42772|42732|0
1747684500000|2025-05-19 19:55:00|42771|42731|42804.5|42764.5|42817.5|42777.5|42764|42724|0
1747684800000|2025-05-19 20:00:00|42799.6|42759.6|42770.8|42730.8|42804.6|42764.6|42759.4|42719.4|0
1747685100000|2025-05-19 20:05:00|42771.8|42731.8|42762.8|42722.8|42778.8|42738.8|42758.4|42718.4|0
1747685400000|2025-05-19 20:10:00|42760.8|42720.8|42759.4|42719.4|42761.8|42721.8|42744.3|42704.3|0
1747685700000|2025-05-19 20:15:00|42758.4|42718.4|42749.4|42709.4|42762.6|42722.6|42743.4|42703.4|0
1747686000000|2025-05-19 20:20:00|42753.6|42713.6|42763.4|42723.4|42768.8|42728.8|42748.4|42708.4|0
1747686300000|2025-05-19 20:25:00|42760.4|42720.4|42769.6|42729.6|42771.6|42731.6|42760.4|42720.4|0
1747686600000|2025-05-19 20:30:00|42765.4|42725.4|42770.4|42730.4|42774.6|42734.6|42762.4|42722.4|0
1747686900000|2025-05-19 20:35:00|42771.4|42731.4|42782.4|42742.4|42790.6|42750.6|42771.4|42731.4|0
1747687200000|2025-05-19 20:40:00|42786.6|42746.6|42791.6|42751.6|42793.6|42753.6|42782.4|42742.4|0
1747687500000|2025-05-19 20:45:00|42790.6|42750.6|42799.2|42759.2|42803.6|42763.6|42785.4|42745.4|0
1747687800000|2025-05-19 20:50:00|42804.6|42764.6|42811.6|42771.6|42811.6|42771.6|42799.3|42759.3|0
1747688100000|2025-05-19 20:55:00|42807.4|42767.4|42811|42771|42813.4|42773.4|42803.4|42763.4|0
1747688400000|2025-05-19 21:00:00|42811.5|42771.5|42807.3|42767.3|42811.5|42771.5|42805.1|42765.1|0
1747688700000|2025-05-19 21:05:00|42807.5|42767.5|42808.4|42768.4|42808.4|42768.4|42803.6|42763.6|0
1747689000000|2025-05-19 21:10:00|42807.9|42767.9|42812.4|42772.4|42812.5|42772.5|42807.9|42767.9|0
1747689300000|2025-05-19 21:15:00|42815.9|42775.9|42817.2|42777.2|42818.7|42778.7|42815.9|42775.9|0
1747689600000|2025-05-19 21:20:00|42817.9|42777.9|42811.4|42771.4|42818.1|42778.1|42808.9|42768.9|0
1747689900000|2025-05-19 21:25:00|42809.3|42769.3|42815|42775|42815.3|42775.3|42806.7|42766.7|0
1747690200000|2025-05-19 21:30:00|42815.3|42775.3|42821|42781|42822.7|42782.7|42815.3|42775.3|0
1747690500000|2025-05-19 21:35:00|42820.1|42780.1|42822.5|42782.5|42823.4|42783.4|42817.9|42777.9|0
1747690800000|2025-05-19 21:40:00|42824.8|42784.8|42821.8|42781.8|42826.3|42786.3|42821.8|42781.8|0
1747691100000|2025-05-19 21:45:00|42821.7|42781.7|42818.3|42778.3|42821.7|42781.7|42817.1|42777.1|0
1747691400000|2025-05-19 21:50:00|42818.2|42778.2|42817.9|42777.9|42822|42782|42817.1|42777.1|0
1747691700000|2025-05-19 21:55:00|42817.8|42777.8|42818.1|42778.1|42818.3|42778.3|42816|42776|0
1747692000000|2025-05-19 22:00:00|42813.5|42773.5|42801.9|42761.9|42813.5|42773.5|42787.5|42747.5|0
1747692300000|2025-05-19 22:05:00|42801.6|42761.6|42812.2|42772.2|42818.1|42778.1|42800.7|42760.7|0
1747692600000|2025-05-19 22:10:00|42813.2|42773.2|42811.8|42771.8|42822.5|42782.5|42809.7|42769.7|0
1747692900000|2025-05-19 22:15:00|42811.5|42771.5|42812.5|42772.5|42816.9|42776.9|42809|42769|0
1747693200000|2025-05-19 22:20:00|42812.6|42772.6|42817|42777|42824.4|42784.4|42811.9|42771.9|0
1747693500000|2025-05-19 22:25:00|42817.3|42777.3|42813.6|42773.6|42818.5|42778.5|42812.7|42772.7|0
1747693800000|2025-05-19 22:30:00|42814|42774|42815.8|42775.8|42821.8|42781.8|42804.9|42764.9|0
1747694100000|2025-05-19 22:35:00|42817.3|42777.3|42824.7|42784.7|42825.1|42785.1|42813.5|42773.5|0
1747694400000|2025-05-19 22:40:00|42824.2|42784.2|42819.5|42779.5|42824.8|42784.8|42816.6|42776.6|0
1747694700000|2025-05-19 22:45:00|42818|42778|42821.5|42781.5|42823.1|42783.1|42815.7|42775.7|0
1747695000000|2025-05-19 22:50:00|42820.7|42780.7|42817.2|42777.2|42820.7|42780.7|42814.8|42774.8|0
1747695300000|2025-05-19 22:55:00|42818.7|42778.7|42824.6|42784.6|42825.1|42785.1|42815.8|42775.8|0
1747695600000|2025-05-19 23:00:00|42824.7|42784.7|42819.7|42779.7|42827.7|42787.7|42817.7|42777.7|0
1747695900000|2025-05-19 23:05:00|42819.2|42779.2|42831.2|42791.2|42834.2|42794.2|42817.7|42777.7|0
1747696200000|2025-05-19 23:10:00|42830.7|42790.7|42847.2|42807.2|42857.2|42817.2|42828.2|42788.2|0
1747696500000|2025-05-19 23:15:00|42846.5|42806.5|42858.5|42818.5|42861|42821|42840.7|42800.7|0
1747696800000|2025-05-19 23:20:00|42858.8|42818.8|42857.9|42817.9|42861.6|42821.6|42854|42814|0
1747697100000|2025-05-19 23:25:00|42858.4|42818.4|42864.1|42824.1|42868.3|42828.3|42857.3|42817.3|0
1747697400000|2025-05-19 23:30:00|42864.6|42824.6|42890|42850|42894.3|42854.3|42863.3|42823.3|0
1747697700000|2025-05-19 23:35:00|42887.1|42847.1|42875.2|42835.2|42887.3|42847.3|42872.4|42832.4|0
1747698000000|2025-05-19 23:40:00|42874.7|42834.7|42872.3|42832.3|42880.6|42840.6|42869.9|42829.9|0
1747698300000|2025-05-19 23:45:00|42874.1|42834.1|42873.8|42833.8|42877.3|42837.3|42870.2|42830.2|0
1747698600000|2025-05-19 23:50:00|42873.3|42833.3|42850|42810|42877.4|42837.4|42847|42807|0
1747698900000|2025-05-19 23:55:00|42849.5|42809.5|42863.2|42823.2|42864|42824|42849.5|42809.5|0
1747699200000|2025-05-20 00:00:00|42862.7|42822.7|42873.7|42833.7|42878.2|42838.2|42857.7|42817.7|0
1747699500000|2025-05-20 00:05:00|42874.2|42834.2|42879.7|42839.7|42882.7|42842.7|42870.7|42830.7|0
1747699800000|2025-05-20 00:10:00|42879.2|42839.2|42865.2|42825.2|42883.7|42843.7|42864.7|42824.7|0
1747700100000|2025-05-20 00:15:00|42866|42826|42857.6|42817.6|42869.7|42829.7|42857.1|42817.1|0
1747700400000|2025-05-20 00:20:00|42858.1|42818.1|42855.2|42815.2|42865.5|42825.5|42849.3|42809.3|0
1747700700000|2025-05-20 00:25:00|42856.2|42816.2|42859.4|42819.4|42863.7|42823.7|42851.5|42811.5|0
1747701000000|2025-05-20 00:30:00|42858.7|42818.7|42859.7|42819.7|42864.7|42824.7|42843.7|42803.7|0
1747701300000|2025-05-20 00:35:00|42860.2|42820.2|42862.7|42822.7|42867.2|42827.2|42856.2|42816.2|0
1747701600000|2025-05-20 00:40:00|42861.7|42821.7|42863.2|42823.2|42864.7|42824.7|42853.7|42813.7|0
1747701900000|2025-05-20 00:45:00|42861.7|42821.7|42850.7|42810.7|42862.7|42822.7|42849.2|42809.2|0
1747702200000|2025-05-20 00:50:00|42851.2|42811.2|42844.7|42804.7|42851.2|42811.2|42841.2|42801.2|0
1747702500000|2025-05-20 00:55:00|42844.2|42804.2|42834.7|42794.7|42844.7|42804.7|42834.7|42794.7|0
1747702800000|2025-05-20 01:00:00|42833.7|42793.7|42808.7|42768.7|42833.7|42793.7|42796.7|42756.7|0
1747703100000|2025-05-20 01:05:00|42808.2|42768.2|42800.2|42760.2|42808.7|42768.7|42794.7|42754.7|0
1747703400000|2025-05-20 01:10:00|42799.7|42759.7|42800.7|42760.7|42805.7|42765.7|42796.2|42756.2|0
1747703700000|2025-05-20 01:15:00|42801.4|42761.4|42799.7|42759.7|42802.6|42762.6|42788.6|42748.6|0
1747704000000|2025-05-20 01:20:00|42800.2|42760.2|42792.1|42752.1|42802|42762|42786|42746|0
1747704300000|2025-05-20 01:25:00|42792.4|42752.4|42789.2|42749.2|42795.7|42755.7|42784.1|42744.1|0
1747704600000|2025-05-20 01:30:00|42789.5|42749.5|42766.4|42726.4|42790.8|42750.8|42765.7|42725.7|0
1747704900000|2025-05-20 01:35:00|42766.3|42726.3|42759|42719|42770.7|42730.7|42759|42719|0
1747705200000|2025-05-20 01:40:00|42758.5|42718.5|42737.1|42697.1|42762.5|42722.5|42725.7|42685.7|0
1747705500000|2025-05-20 01:45:00|42736.9|42696.9|42759.9|42719.9|42763.5|42723.5|42726.5|42686.5|0
1747705800000|2025-05-20 01:50:00|42759.5|42719.5|42769|42729|42770.1|42730.1|42758.1|42718.1|0
1747706100000|2025-05-20 01:55:00|42768|42728|42757.4|42717.4|42771.2|42731.2|42754.9|42714.9|0
1747706400000|2025-05-20 02:00:00|42756.7|42716.7|42762.7|42722.7|42763.7|42723.7|42753.7|42713.7|0
1747706700000|2025-05-20 02:05:00|42762.2|42722.2|42774.2|42734.2|42774.2|42734.2|42751.2|42711.2|0
1747707000000|2025-05-20 02:10:00|42774.7|42734.7|42777.2|42737.2|42780.2|42740.2|42765.7|42725.7|0
1747707300000|2025-05-20 02:15:00|42777.3|42737.3|42766.2|42726.2|42777.3|42737.3|42763.9|42723.9|0
1747707600000|2025-05-20 02:20:00|42766.1|42726.1|42772.3|42732.3|42778.3|42738.3|42762.9|42722.9|0
1747707900000|2025-05-20 02:25:00|42770.8|42730.8|42768.4|42728.4|42773.8|42733.8|42759.4|42719.4|0
1747708200000|2025-05-20 02:30:00|42768.1|42728.1|42761.2|42721.2|42769.5|42729.5|42757.8|42717.8|0
1747708500000|2025-05-20 02:35:00|42760.7|42720.7|42774.6|42734.6|42776.2|42736.2|42754.4|42714.4|0
1747708800000|2025-05-20 02:40:00|42774.8|42734.8|42789.6|42749.6|42790.8|42750.8|42771.8|42731.8|0
1747709100000|2025-05-20 02:45:00|42788.1|42748.1|42781.2|42741.2|42790.8|42750.8|42781.2|42741.2|0
1747709400000|2025-05-20 02:50:00|42781.4|42741.4|42771.5|42731.5|42784.6|42744.6|42769.2|42729.2|0
1747709700000|2025-05-20 02:55:00|42772|42732|42772.2|42732.2|42778.2|42738.2|42768.7|42728.7|0
1747710000000|2025-05-20 03:00:00|42768.2|42728.2|42765.7|42725.7|42773.2|42733.2|42764.7|42724.7|0
1747710300000|2025-05-20 03:05:00|42765.2|42725.2|42762.7|42722.7|42772.2|42732.2|42762.7|42722.7|0
1747710600000|2025-05-20 03:10:00|42762.2|42722.2|42760.2|42720.2|42770.7|42730.7|42759.7|42719.7|0
1747710900000|2025-05-20 03:15:00|42760.7|42720.7|42757.2|42717.2|42762.7|42722.7|42755.7|42715.7|0
1747711200000|2025-05-20 03:20:00|42757.7|42717.7|42775.7|42735.7|42776.2|42736.2|42757.7|42717.7|0
1747711500000|2025-05-20 03:25:00|42774.7|42734.7|42771.7|42731.7|42775.2|42735.2|42769.7|42729.7|0
1747711800000|2025-05-20 03:30:00|42772.2|42732.2|42765.2|42725.2|42775.7|42735.7|42762.2|42722.2|0
1747712100000|2025-05-20 03:35:00|42759.7|42719.7|42778.7|42738.7|42778.7|42738.7|42756.7|42716.7|0
1747712400000|2025-05-20 03:40:00|42778.2|42738.2|42772.7|42732.7|42784.7|42744.7|42766.7|42726.7|0
1747712700000|2025-05-20 03:45:00|42771.2|42731.2|42768.7|42728.7|42772.7|42732.7|42765.2|42725.2|0
1747713000000|2025-05-20 03:50:00|42768.2|42728.2|42762.2|42722.2|42770.2|42730.2|42762.2|42722.2|0
1747713300000|2025-05-20 03:55:00|42762.7|42722.7|42757.7|42717.7|42764.2|42724.2|42757.7|42717.7|0
1747713600000|2025-05-20 04:00:00|42758.7|42718.7|42756.7|42716.7|42761.7|42721.7|42753.7|42713.7|0
1747713900000|2025-05-20 04:05:00|42757.2|42717.2|42760.7|42720.7|42768.7|42728.7|42756.2|42716.2|0
1747714200000|2025-05-20 04:10:00|42760.2|42720.2|42756.2|42716.2|42761.2|42721.2|42751.7|42711.7|0
1747714500000|2025-05-20 04:15:00|42756.7|42716.7|42766.7|42726.7|42768.7|42728.7|42754.7|42714.7|0
1747714800000|2025-05-20 04:20:00|42767.2|42727.2|42763.7|42723.7|42767.7|42727.7|42762.7|42722.7|0
1747715100000|2025-05-20 04:25:00|42764.2|42724.2|42764.7|42724.7|42766.7|42726.7|42763.2|42723.2|0
1747715400000|2025-05-20 04:30:00|42765.7|42725.7|42770.2|42730.2|42772.7|42732.7|42757.7|42717.7|0
1747715700000|2025-05-20 04:35:00|42770.7|42730.7|42765.7|42725.7|42770.7|42730.7|42761.7|42721.7|0
1747716000000|2025-05-20 04:40:00|42765.2|42725.2|42767.7|42727.7|42773.2|42733.2|42765.2|42725.2|0
1747716300000|2025-05-20 04:45:00|42768.2|42728.2|42763.7|42723.7|42769.2|42729.2|42762.7|42722.7|0
1747716600000|2025-05-20 04:50:00|42764.2|42724.2|42770.7|42730.7|42773.2|42733.2|42761.7|42721.7|0
1747716900000|2025-05-20 04:55:00|42771.2|42731.2|42767.7|42727.7|42772.7|42732.7|42766.7|42726.7|0
1747717200000|2025-05-20 05:00:00|42768.7|42728.7|42776.2|42736.2|42776.7|42736.7|42765.7|42725.7|0
1747717500000|2025-05-20 05:05:00|42776.7|42736.7|42782.7|42742.7|42782.7|42742.7|42774.2|42734.2|0
1747717800000|2025-05-20 05:10:00|42783.2|42743.2|42784.7|42744.7|42786.2|42746.2|42780.2|42740.2|0
1747718100000|2025-05-20 05:15:00|42786.7|42746.7|42800.4|42760.4|42800.6|42760.6|42785.4|42745.4|0
1747718400000|2025-05-20 05:20:00|42799.2|42759.2|42791.3|42751.3|42800.1|42760.1|42790|42750|0
1747718700000|2025-05-20 05:25:00|42790.8|42750.8|42789.1|42749.1|42795.3|42755.3|42789.1|42749.1|0
1747719000000|2025-05-20 05:30:00|42793.9|42753.9|42777|42737|42796|42756|42776.7|42736.7|0
1747719300000|2025-05-20 05:35:00|42776.6|42736.6|42779.5|42739.5|42781.7|42741.7|42765.4|42725.4|0
1747719600000|2025-05-20 05:40:00|42778.9|42738.9|42761.4|42721.4|42779.7|42739.7|42761.3|42721.3|0
1747719900000|2025-05-20 05:45:00|42761.7|42721.7|42751.7|42711.7|42761.7|42721.7|42751.7|42711.7|0
1747720200000|2025-05-20 05:50:00|42752.2|42712.2|42736.7|42696.7|42753.2|42713.2|42735.7|42695.7|0
1747720500000|2025-05-20 05:55:00|42736.2|42696.2|42720.2|42680.2|42740.7|42700.7|42718.2|42678.2|0
1747720800000|2025-05-20 06:00:00|42716.2|42676.2|42719.2|42679.2|42723.2|42683.2|42706.2|42666.2|0
1747721100000|2025-05-20 06:05:00|42718.7|42678.7|42715.2|42675.2|42723.2|42683.2|42706.7|42666.7|0
1747721400000|2025-05-20 06:10:00|42714.7|42674.7|42724.2|42684.2|42735.2|42695.2|42702.7|42662.7|0
1747721700000|2025-05-20 06:15:00|42723.2|42683.2|42711.7|42671.7|42727.7|42687.7|42711.7|42671.7|0
1747722000000|2025-05-20 06:20:00|42710.7|42670.7|42709.7|42669.7|42711.7|42671.7|42700.2|42660.2|0
1747722300000|2025-05-20 06:25:00|42710.2|42670.2|42709.7|42669.7|42710.7|42670.7|42701.2|42661.2|0
1747722600000|2025-05-20 06:30:00|42711.2|42671.2|42719.7|42679.7|42721.2|42681.2|42707.7|42667.7|0
1747722900000|2025-05-20 06:35:00|42718.7|42678.7|42732.7|42692.7|42733.2|42693.2|42718.7|42678.7|0
1747723200000|2025-05-20 06:40:00|42733.2|42693.2|42728.7|42688.7|42733.2|42693.2|42724.2|42684.2|0
1747723500000|2025-05-20 06:45:00|42729.2|42689.2|42730.2|42690.2|42732.2|42692.2|42725.7|42685.7|0
1747723800000|2025-05-20 06:50:00|42730.7|42690.7|42722.7|42682.7|42733.2|42693.2|42721.2|42681.2|0
1747724100000|2025-05-20 06:55:00|42722.2|42682.2|42733.2|42693.2|42733.2|42693.2|42721.2|42681.2|0
1747724400000|2025-05-20 07:00:00|42735.7|42695.7|42709.2|42669.2|42746.7|42706.7|42705.2|42665.2|0
1747724700000|2025-05-20 07:05:00|42713.2|42673.2|42717.7|42677.7|42717.7|42677.7|42702.7|42662.7|0
1747725000000|2025-05-20 07:10:00|42718.2|42678.2|42731.2|42691.2|42736.7|42696.7|42716.7|42676.7|0
1747725300000|2025-05-20 07:15:00|42730.7|42690.7|42749.2|42709.2|42752.2|42712.2|42730.2|42690.2|0
1747725600000|2025-05-20 07:20:00|42749.7|42709.7|42763.7|42723.7|42764.7|42724.7|42739.7|42699.7|0
1747725900000|2025-05-20 07:25:00|42765.7|42725.7|42771.7|42731.7|42780.7|42740.7|42763.7|42723.7|0
1747726200000|2025-05-20 07:30:00|42774.7|42734.7|42761.2|42721.2|42780.2|42740.2|42757.2|42717.2|0
1747726500000|2025-05-20 07:35:00|42762.2|42722.2|42739.2|42699.2|42765.2|42725.2|42738.7|42698.7|0
1747726800000|2025-05-20 07:40:00|42739.7|42699.7|42725.7|42685.7|42743.2|42703.2|42721.2|42681.2|0
1747727100000|2025-05-20 07:45:00|42726.2|42686.2|42716.2|42676.2|42726.7|42686.7|42712.2|42672.2|0
1747727400000|2025-05-20 07:50:00|42715.7|42675.7|42746.2|42706.2|42747.7|42707.7|42714.2|42674.2|0
1747727700000|2025-05-20 07:55:00|42746.7|42706.7|42749.7|42709.7|42756.2|42716.2|42744.2|42704.2|0
1747728000000|2025-05-20 08:00:00|42749.2|42709.2|42760.2|42720.2|42768.7|42728.7|42745.2|42705.2|0
1747728300000|2025-05-20 08:05:00|42759.7|42719.7|42762.7|42722.7|42773.7|42733.7|42755.2|42715.2|0
1747728600000|2025-05-20 08:10:00|42757.7|42717.7|42742.2|42702.2|42765.7|42725.7|42735.7|42695.7|0
1747728900000|2025-05-20 08:15:00|42738.2|42698.2|42767.2|42727.2|42770.2|42730.2|42738.2|42698.2|0
1747729200000|2025-05-20 08:20:00|42766.7|42726.7|42767.7|42727.7|42775.2|42735.2|42759.7|42719.7|0
1747729500000|2025-05-20 08:25:00|42768.2|42728.2|42753.7|42713.7|42769.7|42729.7|42752.2|42712.2|0
1747729800000|2025-05-20 08:30:00|42753.2|42713.2|42745.7|42705.7|42760.7|42720.7|42744.7|42704.7|0
1747730100000|2025-05-20 08:35:00|42745.2|42705.2|42736.2|42696.2|42752.7|42712.7|42733.7|42693.7|0
1747730400000|2025-05-20 08:40:00|42735.7|42695.7|42757.2|42717.2|42763.2|42723.2|42731.7|42691.7|0
1747730700000|2025-05-20 08:45:00|42755.7|42715.7|42767.7|42727.7|42772.2|42732.2|42753.2|42713.2|0
1747731000000|2025-05-20 08:50:00|42766.7|42726.7|42740.7|42700.7|42769.7|42729.7|42739.7|42699.7|0
1747731300000|2025-05-20 08:55:00|42741.2|42701.2|42742.2|42702.2|42745.7|42705.7|42737.2|42697.2|0
1747731600000|2025-05-20 09:00:00|42746.7|42706.7|42766.7|42726.7|42767.2|42727.2|42739.7|42699.7|0
1747731900000|2025-05-20 09:05:00|42766.2|42726.2|42748.7|42708.7|42770.7|42730.7|42748.7|42708.7|0
1747732200000|2025-05-20 09:10:00|42748.2|42708.2|42742.2|42702.2|42751.7|42711.7|42742.2|42702.2|0
1747732500000|2025-05-20 09:15:00|42741.5|42701.5|42738.4|42698.4|42748|42708|42735.9|42695.9|0
1747732800000|2025-05-20 09:20:00|42738.5|42698.5|42738.5|42698.5|42756.4|42716.4|42731.8|42691.8|0
1747733100000|2025-05-20 09:25:00|42738.2|42698.2|42726.5|42686.5|42738.9|42698.9|42725.2|42685.2|0
1747733400000|2025-05-20 09:30:00|42726|42686|42732|42692|42739.2|42699.2|42725.5|42685.5|0
1747733700000|2025-05-20 09:35:00|42731.5|42691.5|42727.6|42687.6|42738.7|42698.7|42724.2|42684.2|0
1747734000000|2025-05-20 09:40:00|42728.1|42688.1|42726.8|42686.8|42731.5|42691.5|42721.3|42681.3|0
1747734300000|2025-05-20 09:45:00|42726.3|42686.3|42712.6|42672.6|42728.3|42688.3|42712.6|42672.6|0
1747734600000|2025-05-20 09:50:00|42714.9|42674.9|42722.9|42682.9|42725|42685|42713.9|42673.9|0
1747734900000|2025-05-20 09:55:00|42723|42683|42727.7|42687.7|42727.8|42687.8|42718.9|42678.9|0
1747735200000|2025-05-20 10:00:00|42729.7|42689.7|42796.7|42756.7|42805.7|42765.7|42694.7|42654.7|0
1747735500000|2025-05-20 10:05:00|42795.2|42755.2|42801.7|42761.7|42803.2|42763.2|42782.2|42742.2|0
1747735800000|2025-05-20 10:10:00|42801.2|42761.2|42798.2|42758.2|42802.2|42762.2|42795.7|42755.7|0
1747736100000|2025-05-20 10:15:00|42799.7|42759.7|42811.6|42771.6|42820.6|42780.6|42798.4|42758.4|0
1747736400000|2025-05-20 10:20:00|42811.1|42771.1|42804.6|42764.6|42816.6|42776.6|42802.6|42762.6|0
1747736700000|2025-05-20 10:25:00|42804.5|42764.5|42802.9|42762.9|42805.7|42765.7|42799.3|42759.3|0
1747737000000|2025-05-20 10:30:00|42802.4|42762.4|42795.9|42755.9|42807.2|42767.2|42793.1|42753.1|0
1747737300000|2025-05-20 10:35:00|42794.7|42754.7|42792.5|42752.5|42795.8|42755.8|42787.5|42747.5|0
1747737600000|2025-05-20 10:40:00|42792.7|42752.7|42799.7|42759.7|42810|42770|42791.5|42751.5|0
1747737900000|2025-05-20 10:45:00|42800.2|42760.2|42804|42764|42807.6|42767.6|42798.3|42758.3|0
1747738200000|2025-05-20 10:50:00|42802.7|42762.7|42807.8|42767.8|42812.9|42772.9|42797.9|42757.9|0
1747738500000|2025-05-20 10:55:00|42807.3|42767.3|42832.3|42792.3|42834.9|42794.9|42806.8|42766.8|0
1747738800000|2025-05-20 11:00:00|42831.9|42791.9|42819.4|42779.4|42833.7|42793.7|42815.3|42775.3|0
1747739100000|2025-05-20 11:05:00|42819.6|42779.6|42818.7|42778.7|42822.2|42782.2|42808.9|42768.9|0
1747739400000|2025-05-20 11:10:00|42819.4|42779.4|42812.8|42772.8|42825.2|42785.2|42811.7|42771.7|0
1747739700000|2025-05-20 11:15:00|42813.7|42773.7|42809.8|42769.8|42817.1|42777.1|42804|42764|0
1747740000000|2025-05-20 11:20:00|42809.1|42769.1|42817.1|42777.1|42823.3|42783.3|42807|42767|0
1747740300000|2025-05-20 11:25:00|42818.2|42778.2|42819.9|42779.9|42822.1|42782.1|42813.3|42773.3|0
1747740600000|2025-05-20 11:30:00|42819.7|42779.7|42822.5|42782.5|42834.4|42794.4|42818.6|42778.6|0
1747740900000|2025-05-20 11:35:00|42821.6|42781.6|42817.9|42777.9|42828.3|42788.3|42814.4|42774.4|0
1747741200000|2025-05-20 11:40:00|42817.1|42777.1|42810.2|42770.2|42820.5|42780.5|42808.6|42768.6|0
1747741500000|2025-05-20 11:45:00|42808.2|42768.2|42820.5|42780.5|42823.1|42783.1|42800.1|42760.1|0
1747741800000|2025-05-20 11:50:00|42819.5|42779.5|42810.6|42770.6|42826.3|42786.3|42809.4|42769.4|0
1747742100000|2025-05-20 11:55:00|42808.4|42768.4|42796.2|42756.2|42812.2|42772.2|42796.2|42756.2|0
1747742400000|2025-05-20 12:00:00|42795.2|42755.2|42801.6|42761.6|42805.9|42765.9|42792.5|42752.5|0
1747742700000|2025-05-20 12:05:00|42798.6|42758.6|42808.9|42768.9|42819.1|42779.1|42798.6|42758.6|0
1747743000000|2025-05-20 12:10:00|42811.1|42771.1|42819.7|42779.7|42823.7|42783.7|42807.2|42767.2|0
1747743300000|2025-05-20 12:15:00|42819.2|42779.2|42821.2|42781.2|42829.7|42789.7|42814.2|42774.2|0
1747743600000|2025-05-20 12:20:00|42824.2|42784.2|42814.7|42774.7|42830.7|42790.7|42812.2|42772.2|0
1747743900000|2025-05-20 12:25:00|42815.2|42775.2|42816.7|42776.7|42816.7|42776.7|42807.2|42767.2|0
1747744200000|2025-05-20 12:30:00|42816.2|42776.2|42797.2|42757.2|42816.2|42776.2|42793.7|42753.7|0
1747744500000|2025-05-20 12:35:00|42796.7|42756.7|42774.2|42734.2|42798.2|42758.2|42764.7|42724.7|0
1747744800000|2025-05-20 12:40:00|42773.7|42733.7|42772.2|42732.2|42784.2|42744.2|42765.7|42725.7|0
1747745100000|2025-05-20 12:45:00|42771.7|42731.7|42791.7|42751.7|42796.2|42756.2|42767.2|42727.2|0
1747745400000|2025-05-20 12:50:00|42789.7|42749.7|42783.2|42743.2|42789.7|42749.7|42770.7|42730.7|0
1747745700000|2025-05-20 12:55:00|42782.2|42742.2|42787.2|42747.2|42791.7|42751.7|42778.7|42738.7|0
1747746000000|2025-05-20 13:00:00|42786.2|42746.2|42808.2|42768.2|42810.7|42770.7|42784.7|42744.7|0
1747746300000|2025-05-20 13:05:00|42808.7|42768.7|42802.7|42762.7|42811.2|42771.2|42798.7|42758.7|0
1747746600000|2025-05-20 13:10:00|42803.2|42763.2|42806.7|42766.7|42810.7|42770.7|42796.7|42756.7|0
1747746900000|2025-05-20 13:15:00|42807.2|42767.2|42805.7|42765.7|42816.2|42776.2|42798.2|42758.2|0
1747747200000|2025-05-20 13:20:00|42805.2|42765.2|42794.2|42754.2|42826.2|42786.2|42794.2|42754.2|0
1747747500000|2025-05-20 13:25:00|42792.7|42752.7|42733.2|42693.2|42808.7|42768.7|42728.7|42688.7|0
1747747800000|2025-05-20 13:30:00|42739.7|42699.7|42764.7|42724.7|42815.7|42775.7|42735.7|42695.7|0
1747748100000|2025-05-20 13:35:00|42765.7|42725.7|42742.2|42702.2|42765.7|42725.7|42713.7|42673.7|0
1747748400000|2025-05-20 13:40:00|42742.7|42702.7|42707.2|42667.2|42760.2|42720.2|42700.7|42660.7|0
1747748700000|2025-05-20 13:45:00|42710.7|42670.7|42684.7|42644.7|42730.7|42690.7|42658.7|42618.7|0
1747749000000|2025-05-20 13:50:00|42688.2|42648.2|42733.2|42693.2|42767.2|42727.2|42679.2|42639.2|0
1747749300000|2025-05-20 13:55:00|42732.7|42692.7|42736.2|42696.2|42752.7|42712.7|42717.2|42677.2|0
1747749600000|2025-05-20 14:00:00|42735.5|42695.5|42766|42726|42767.5|42727.5|42726.5|42686.5|0
1747749900000|2025-05-20 14:05:00|42765|42725|42720.5|42680.5|42785|42745|42720.5|42680.5|0
1747750200000|2025-05-20 14:10:00|42717.4|42677.4|42729.9|42689.9|42733.4|42693.4|42700.4|42660.4|0
1747750500000|2025-05-20 14:15:00|42728.4|42688.4|42713.9|42673.9|42735.4|42695.4|42704.9|42664.9|0
1747750800000|2025-05-20 14:20:00|42714.3|42674.3|42711.8|42671.8|42751.8|42711.8|42708.3|42668.3|0
1747751100000|2025-05-20 14:25:00|42712.3|42672.3|42716.8|42676.8|42738.8|42698.8|42690.8|42650.8|0
1747751400000|2025-05-20 14:30:00|42714.2|42674.2|42718.2|42678.2|42734.7|42694.7|42697.2|42657.2|0
1747751700000|2025-05-20 14:35:00|42716.7|42676.7|42752.2|42712.2|42752.2|42712.2|42708.7|42668.7|0
1747752000000|2025-05-20 14:40:00|42752.1|42712.1|42771.1|42731.1|42771.6|42731.6|42746.6|42706.6|0
1747752300000|2025-05-20 14:45:00|42773.1|42733.1|42763.1|42723.1|42781.1|42741.1|42752.6|42712.6|0
1747752600000|2025-05-20 14:50:00|42762.6|42722.6|42743.1|42703.1|42763.1|42723.1|42739.6|42699.6|0
1747752900000|2025-05-20 14:55:00|42744.1|42704.1|42683.1|42643.1|42749.1|42709.1|42680.6|42640.6|0
1747753200000|2025-05-20 15:00:00|42678.4|42638.4|42695.4|42655.4|42703.4|42663.4|42651.9|42611.9|0
1747753500000|2025-05-20 15:05:00|42694.9|42654.9|42701.4|42661.4|42702.4|42662.4|42680.4|42640.4|0
1747753800000|2025-05-20 15:10:00|42700.4|42660.4|42738.9|42698.9|42742.9|42702.9|42695.4|42655.4|0
1747754100000|2025-05-20 15:15:00|42739.4|42699.4|42753.9|42713.9|42758.4|42718.4|42736.4|42696.4|0
1747754400000|2025-05-20 15:20:00|42754.5|42714.5|42717.5|42677.5|42760.5|42720.5|42717.5|42677.5|0
1747754700000|2025-05-20 15:25:00|42715|42675|42746.5|42706.5|42747.5|42707.5|42712|42672|0
1747755000000|2025-05-20 15:30:00|42747.1|42707.1|42738.6|42698.6|42757.6|42717.6|42730.6|42690.6|0
1747755300000|2025-05-20 15:35:00|42739.6|42699.6|42730.6|42690.6|42749.6|42709.6|42729.1|42689.1|0
1747755600000|2025-05-20 15:40:00|42734.1|42694.1|42701.6|42661.6|42734.1|42694.1|42695.1|42655.1|0
1747755900000|2025-05-20 15:45:00|42702.1|42662.1|42711.1|42671.1|42724.1|42684.1|42684.1|42644.1|0
1747756200000|2025-05-20 15:50:00|42710.7|42670.7|42692.7|42652.7|42713.7|42673.7|42690.2|42650.2|0
1747756500000|2025-05-20 15:55:00|42693.2|42653.2|42707.7|42667.7|42723.7|42683.7|42692.2|42652.2|0
1747756800000|2025-05-20 16:00:00|42706.7|42666.7|42685.2|42645.2|42716.2|42676.2|42680.7|42640.7|0
1747757100000|2025-05-20 16:05:00|42684.2|42644.2|42661.7|42621.7|42687.2|42647.2|42655.7|42615.7|0
1747757400000|2025-05-20 16:10:00|42666|42626|42659|42619|42675.5|42635.5|42636.5|42596.5|0
1747757700000|2025-05-20 16:15:00|42659.5|42619.5|42659|42619|42665.5|42625.5|42640|42600|0
1747758000000|2025-05-20 16:20:00|42658.1|42618.1|42657.6|42617.6|42679.6|42639.6|42657.1|42617.1|0
1747758300000|2025-05-20 16:25:00|42659.1|42619.1|42667.6|42627.6|42683.1|42643.1|42645.1|42605.1|0
1747758600000|2025-05-20 16:30:00|42666.7|42626.7|42654.7|42614.7|42675.2|42635.2|42653.7|42613.7|0
1747758900000|2025-05-20 16:35:00|42656.2|42616.2|42689.2|42649.2|42690.2|42650.2|42655.7|42615.7|0
1747759200000|2025-05-20 16:40:00|42688.3|42648.3|42691.3|42651.3|42696.8|42656.8|42676.3|42636.3|0
1747759500000|2025-05-20 16:45:00|42692.3|42652.3|42676.8|42636.8|42698.8|42658.8|42671.8|42631.8|0
1747759800000|2025-05-20 16:50:00|42678.4|42638.4|42684.9|42644.9|42685.9|42645.9|42668.4|42628.4|0
1747760100000|2025-05-20 16:55:00|42685.4|42645.4|42693.4|42653.4|42698.9|42658.9|42685.4|42645.4|0
1747760400000|2025-05-20 17:00:00|42692.7|42652.7|42725.7|42685.7|42727.2|42687.2|42691.2|42651.2|0
1747760700000|2025-05-20 17:05:00|42726.2|42686.2|42717.7|42677.7|42732.7|42692.7|42714.2|42674.2|0
1747761000000|2025-05-20 17:10:00|42717.1|42677.1|42726.1|42686.1|42729.6|42689.6|42704.6|42664.6|0
1747761300000|2025-05-20 17:15:00|42726.6|42686.6|42724.1|42684.1|42729.1|42689.1|42717.1|42677.1|0
1747761600000|2025-05-20 17:20:00|42723.8|42683.8|42698.8|42658.8|42723.8|42683.8|42688.8|42648.8|0
1747761900000|2025-05-20 17:25:00|42697.8|42657.8|42715.3|42675.3|42731.8|42691.8|42697.8|42657.8|0
1747762200000|2025-05-20 17:30:00|42715.4|42675.4|42714.9|42674.9|42726.4|42686.4|42698.4|42658.4|0
1747762500000|2025-05-20 17:35:00|42715.4|42675.4|42712.4|42672.4|42721.4|42681.4|42703.4|42663.4|0
1747762800000|2025-05-20 17:40:00|42711.7|42671.7|42708.7|42668.7|42721.2|42681.2|42702.2|42662.2|0
1747763100000|2025-05-20 17:45:00|42708.2|42668.2|42699.2|42659.2|42717.2|42677.2|42699.2|42659.2|0
1747763400000|2025-05-20 17:50:00|42698.5|42658.5|42710|42670|42712|42672|42687|42647|0
1747763700000|2025-05-20 17:55:00|42708.5|42668.5|42720.5|42680.5|42726|42686|42701|42661|0
1747764000000|2025-05-20 18:00:00|42717.3|42677.3|42722.3|42682.3|42729.8|42689.8|42705.8|42665.8|0
1747764300000|2025-05-20 18:05:00|42722.8|42682.8|42713.8|42673.8|42725.3|42685.3|42709.8|42669.8|0
1747764600000|2025-05-20 18:10:00|42714.5|42674.5|42706.5|42666.5|42721|42681|42705.5|42665.5|0
1747764900000|2025-05-20 18:15:00|42707|42667|42663.5|42623.5|42712|42672|42655|42615|0
1747765200000|2025-05-20 18:20:00|42662.4|42622.4|42622.9|42582.9|42662.4|42622.4|42576.9|42536.9|0
1747765500000|2025-05-20 18:25:00|42623.4|42583.4|42553.4|42513.4|42640.4|42600.4|42540.9|42500.9|0
1747765800000|2025-05-20 18:30:00|42548.7|42508.7|42564.7|42524.7|42566.7|42526.7|42534.2|42494.2|0
1747766100000|2025-05-20 18:35:00|42566.2|42526.2|42598.2|42558.2|42606.7|42566.7|42562.7|42522.7|0
1747766400000|2025-05-20 18:40:00|42599.2|42559.2|42567|42527|42602|42562|42546|42506|0
1747766700000|2025-05-20 18:45:00|42566|42526|42574.5|42534.5|42578.5|42538.5|42553.5|42513.5|0
1747767000000|2025-05-20 18:50:00|42574.9|42534.9|42563.4|42523.4|42591.9|42551.9|42557.4|42517.4|0
1747767300000|2025-05-20 18:55:00|42562.9|42522.9|42575.9|42535.9|42585.4|42545.4|42561.9|42521.9|0
1747767600000|2025-05-20 19:00:00|42572.4|42532.4|42509.4|42469.4|42576.4|42536.4|42499.9|42459.9|0
1747767900000|2025-05-20 19:05:00|42508.9|42468.9|42561.4|42521.4|42564.4|42524.4|42504.4|42464.4|0
1747768200000|2025-05-20 19:10:00|42561.5|42521.5|42582.5|42542.5|42585.5|42545.5|42550.5|42510.5|0
1747768500000|2025-05-20 19:15:00|42577.5|42537.5|42589|42549|42597.5|42557.5|42562.5|42522.5|0
1747768800000|2025-05-20 19:20:00|42588|42548|42598.5|42558.5|42607.5|42567.5|42587.5|42547.5|0
1747769100000|2025-05-20 19:25:00|42600.5|42560.5|42603.5|42563.5|42623.5|42583.5|42594|42554|0
1747769400000|2025-05-20 19:30:00|42609.4|42569.4|42645.4|42605.4|42652.9|42612.9|42605.9|42565.9|0
1747769700000|2025-05-20 19:35:00|42647.4|42607.4|42651.9|42611.9|42664.4|42624.4|42634.4|42594.4|0
1747770000000|2025-05-20 19:40:00|42651.8|42611.8|42632.3|42592.3|42658.3|42618.3|42626.3|42586.3|0
1747770300000|2025-05-20 19:45:00|42638.3|42598.3|42621.3|42581.3|42651.3|42611.3|42620.3|42580.3|0
1747770600000|2025-05-20 19:50:00|42614.1|42574.1|42658.1|42618.1|42677.6|42637.6|42607.1|42567.1|0
1747770900000|2025-05-20 19:55:00|42658.6|42618.6|42700.1|42660.1|42708.1|42668.1|42647.6|42607.6|0
1747771200000|2025-05-20 20:00:00|42699.1|42659.1|42663.1|42623.1|42704.1|42664.1|42658.1|42618.1|0
1747771500000|2025-05-20 20:05:00|42665.1|42625.1|42653.1|42613.1|42671.1|42631.1|42651.1|42611.1|0
1747771800000|2025-05-20 20:10:00|42651.1|42611.1|42667.1|42627.1|42667.1|42627.1|42649.1|42609.1|0
1747772100000|2025-05-20 20:15:00|42667|42627|42675.3|42635.3|42683.3|42643.3|42663|42623|0
1747772400000|2025-05-20 20:20:00|42671|42631|42676|42636|42676.3|42636.3|42668|42628|0
1747772700000|2025-05-20 20:25:00|42675|42635|42685.3|42645.3|42688.3|42648.3|42674|42634|0
1747773000000|2025-05-20 20:30:00|42681|42641|42681|42641|42685.3|42645.3|42676|42636|0
1747773300000|2025-05-20 20:35:00|42685.3|42645.3|42680.3|42640.3|42687.3|42647.3|42675|42635|0
1747773600000|2025-05-20 20:40:00|42679.3|42639.3|42673|42633|42682.3|42642.3|42672|42632|0
1747773900000|2025-05-20 20:45:00|42677.3|42637.3|42677.3|42637.3|42681.3|42641.3|42672|42632|0
1747774200000|2025-05-20 20:50:00|42673|42633|42664.3|42624.3|42677.3|42637.3|42662|42622|0
1747774500000|2025-05-20 20:55:00|42660|42620|42669.9|42629.9|42676.3|42636.3|42660|42620|0
1747774800000|2025-05-20 21:00:00|42668.1|42628.1|42679.3|42639.3|42679.3|42639.3|42668.1|42628.1|0
1747775100000|2025-05-20 21:05:00|42679.2|42639.2|42678.7|42638.7|42683.6|42643.6|42676.9|42636.9|0
1747775400000|2025-05-20 21:10:00|42678.2|42638.2|42676.5|42636.5|42679.1|42639.1|42673.4|42633.4|0
1747775700000|2025-05-20 21:15:00|42674.9|42634.9|42670.9|42630.9|42674.9|42634.9|42670.5|42630.5|0
1747776000000|2025-05-20 21:20:00|42671.2|42631.2|42670.5|42630.5|42673.7|42633.7|42668.9|42628.9|0
1747776300000|2025-05-20 21:25:00|42670.6|42630.6|42670.4|42630.4|42671.9|42631.9|42667.9|42627.9|0
1747776600000|2025-05-20 21:30:00|42671.6|42631.6|42671.8|42631.8|42673.9|42633.9|42670.4|42630.4|0
1747776900000|2025-05-20 21:35:00|42671.3|42631.3|42671.2|42631.2|42671.3|42631.3|42670.6|42630.6|0
1747777200000|2025-05-20 21:40:00|42671.9|42631.9|42669|42629|42673.6|42633.6|42668.7|42628.7|0
1747777500000|2025-05-20 21:45:00|42669.1|42629.1|42671.8|42631.8|42672.2|42632.2|42669|42629|0
1747777800000|2025-05-20 21:50:00|42671.3|42631.3|42671.8|42631.8|42674.6|42634.6|42671.3|42631.3|0
1747778100000|2025-05-20 21:55:00|42671.9|42631.9|42670|42630|42672.1|42632.1|42670|42630|0
1747778400000|2025-05-20 22:00:00|42659.9|42619.9|42657.9|42617.9|42669.4|42629.4|42654.9|42614.9|0
1747778700000|2025-05-20 22:05:00|42660.4|42620.4|42569.4|42529.4|42660.4|42620.4|42569.4|42529.4|0
1747779000000|2025-05-20 22:10:00|42573.9|42533.9|42567.4|42527.4|42595.4|42555.4|42554.9|42514.9|0
1747779300000|2025-05-20 22:15:00|42566.9|42526.9|42588.9|42548.9|42596.9|42556.9|42551.4|42511.4|0
1747779600000|2025-05-20 22:20:00|42588.4|42548.4|42586.9|42546.9|42602.9|42562.9|42583.9|42543.9|0
1747779900000|2025-05-20 22:25:00|42587.4|42547.4|42582.9|42542.9|42591.9|42551.9|42570.9|42530.9|0
1747780200000|2025-05-20 22:30:00|42581.9|42541.9|42609.4|42569.4|42617.9|42577.9|42581.9|42541.9|0
1747780500000|2025-05-20 22:35:00|42608.9|42568.9|42612.4|42572.4|42617.4|42577.4|42604.9|42564.9|0
1747780800000|2025-05-20 22:40:00|42611.4|42571.4|42612.4|42572.4|42616.4|42576.4|42599.9|42559.9|0
1747781100000|2025-05-20 22:45:00|42611.9|42571.9|42606.4|42566.4|42612.4|42572.4|42599.9|42559.9|0
1747781400000|2025-05-20 22:50:00|42605.9|42565.9|42606.9|42566.9|42610.9|42570.9|42597.9|42557.9|0
1747781700000|2025-05-20 22:55:00|42607.4|42567.4|42618.9|42578.9|42623.4|42583.4|42607.4|42567.4|0
1747782000000|2025-05-20 23:00:00|42617.2|42577.2|42635.1|42595.1|42640.6|42600.6|42615|42575|0
1747782300000|2025-05-20 23:05:00|42634.1|42594.1|42641.2|42601.2|42645.8|42605.8|42634.1|42594.1|0
1747782600000|2025-05-20 23:10:00|42641.3|42601.3|42642.1|42602.1|42647|42607|42638.6|42598.6|0
1747782900000|2025-05-20 23:15:00|42642.6|42602.6|42640.1|42600.1|42646.5|42606.5|42637.5|42597.5|0
1747783200000|2025-05-20 23:20:00|42639.6|42599.6|42637.3|42597.3|42644.2|42604.2|42634.6|42594.6|0
1747783500000|2025-05-20 23:25:00|42637.4|42597.4|42638.5|42598.5|42640.8|42600.8|42631.5|42591.5|0
1747783800000|2025-05-20 23:30:00|42637.6|42597.6|42635.4|42595.4|42640|42600|42632.7|42592.7|0
1747784100000|2025-05-20 23:35:00|42634.9|42594.9|42631.7|42591.7|42642.8|42602.8|42626.6|42586.6|0
1747784400000|2025-05-20 23:40:00|42630.9|42590.9|42628.5|42588.5|42632.4|42592.4|42624.2|42584.2|0
1747784700000|2025-05-20 23:45:00|42628.3|42588.3|42630|42590|42634.3|42594.3|42625.1|42585.1|0
1747785000000|2025-05-20 23:50:00|42630.2|42590.2|42641.9|42601.9|42645.7|42605.7|42630|42590|0
1747785300000|2025-05-20 23:55:00|42643.5|42603.5|42660.8|42620.8|42660.8|42620.8|42640.7|42600.7|0
1747785600000|2025-05-21 00:00:00|42662.4|42622.4|42655.9|42615.9|42663.4|42623.4|42654.9|42614.9|0
1747785900000|2025-05-21 00:05:00|42655.4|42615.4|42642.9|42602.9|42655.4|42615.4|42630.9|42590.9|0
1747786200000|2025-05-21 00:10:00|42643.4|42603.4|42643.4|42603.4|42650.9|42610.9|42640.9|42600.9|0
1747786500000|2025-05-21 00:15:00|42642.9|42602.9|42632.9|42592.9|42653.4|42613.4|42629.9|42589.9|0
1747786800000|2025-05-21 00:20:00|42633.4|42593.4|42659.9|42619.9|42660.9|42620.9|42628.4|42588.4|0
1747787100000|2025-05-21 00:25:00|42660.4|42620.4|42671.9|42631.9|42673.4|42633.4|42658.9|42618.9|0
1747787400000|2025-05-21 00:30:00|42671.4|42631.4|42664.9|42624.9|42675.4|42635.4|42663.4|42623.4|0
1747787700000|2025-05-21 00:35:00|42664.4|42624.4|42667.9|42627.9|42670.4|42630.4|42660.9|42620.9|0
1747788000000|2025-05-21 00:40:00|42668.4|42628.4|42660.9|42620.9|42673.4|42633.4|42657.9|42617.9|0
1747788300000|2025-05-21 00:45:00|42660.4|42620.4|42665.4|42625.4|42671.4|42631.4|42659.9|42619.9|0
1747788600000|2025-05-21 00:50:00|42664.9|42624.9|42657.4|42617.4|42664.9|42624.9|42650.9|42610.9|0
1747788900000|2025-05-21 00:55:00|42656.9|42616.9|42651.9|42611.9|42660.4|42620.4|42648.9|42608.9|0
1747789200000|2025-05-21 01:00:00|42649.9|42609.9|42652.9|42612.9|42654.4|42614.4|42627.9|42587.9|0
1747789500000|2025-05-21 01:05:00|42653.4|42613.4|42654.9|42614.9|42662.9|42622.9|42651.4|42611.4|0
1747789800000|2025-05-21 01:10:00|42655.9|42615.9|42651.9|42611.9|42661.9|42621.9|42649.9|42609.9|0
1747790100000|2025-05-21 01:15:00|42652.4|42612.4|42638.9|42598.9|42652.9|42612.9|42638.9|42598.9|0
1747790400000|2025-05-21 01:20:00|42639.4|42599.4|42622.9|42582.9|42640.4|42600.4|42619.4|42579.4|0
1747790700000|2025-05-21 01:25:00|42621.9|42581.9|42621.9|42581.9|42625.4|42585.4|42619.4|42579.4|0
1747791000000|2025-05-21 01:30:00|42622.4|42582.4|42606.9|42566.9|42622.4|42582.4|42600.4|42560.4|0
1747791300000|2025-05-21 01:35:00|42606.4|42566.4|42617.4|42577.4|42617.4|42577.4|42599.9|42559.9|0
1747791600000|2025-05-21 01:40:00|42617.9|42577.9|42634.9|42594.9|42634.9|42594.9|42616.4|42576.4|0
1747791900000|2025-05-21 01:45:00|42635.4|42595.4|42633.9|42593.9|42636.4|42596.4|42629.4|42589.4|0
1747792200000|2025-05-21 01:50:00|42634.4|42594.4|42629.4|42589.4|42636.4|42596.4|42624.9|42584.9|0
1747792500000|2025-05-21 01:55:00|42629.9|42589.9|42626.4|42586.4|42631.9|42591.9|42620.4|42580.4|0
1747792800000|2025-05-21 02:00:00|42625.4|42585.4|42624.4|42584.4|42626.4|42586.4|42618.4|42578.4|0
1747793100000|2025-05-21 02:05:00|42623.4|42583.4|42619.4|42579.4|42628.9|42588.9|42612.4|42572.4|0
1747793400000|2025-05-21 02:10:00|42619.9|42579.9|42615.4|42575.4|42621.9|42581.9|42613.4|42573.4|0
1747793700000|2025-05-21 02:15:00|42614.9|42574.9|42589.9|42549.9|42618.4|42578.4|42587.4|42547.4|0
1747794000000|2025-05-21 02:20:00|42591.4|42551.4|42597.9|42557.9|42603.9|42563.9|42591.4|42551.4|0
1747794300000|2025-05-21 02:25:00|42597.4|42557.4|42597.4|42557.4|42607.9|42567.9|42594.9|42554.9|0
1747794600000|2025-05-21 02:30:00|42596.9|42556.9|42616.9|42576.9|42619.4|42579.4|42592.4|42552.4|0
1747794900000|2025-05-21 02:35:00|42615.4|42575.4|42615.9|42575.9|42618.4|42578.4|42613.4|42573.4|0
1747795200000|2025-05-21 02:40:00|42616.4|42576.4|42605.4|42565.4|42621.4|42581.4|42603.9|42563.9|0
1747795500000|2025-05-21 02:45:00|42604.9|42564.9|42605.4|42565.4|42605.9|42565.9|42600.4|42560.4|0
1747795800000|2025-05-21 02:50:00|42605.9|42565.9|42604.4|42564.4|42607.9|42567.9|42602.9|42562.9|0
1747796100000|2025-05-21 02:55:00|42605.4|42565.4|42597.4|42557.4|42605.9|42565.9|42595.4|42555.4|0
1747796400000|2025-05-21 03:00:00|42597.9|42557.9|42603.4|42563.4|42607.4|42567.4|42596.9|42556.9|0
1747796700000|2025-05-21 03:05:00|42603.9|42563.9|42606.4|42566.4|42608.9|42568.9|42602.4|42562.4|0
1747797000000|2025-05-21 03:10:00|42605.9|42565.9|42605.4|42565.4|42607.9|42567.9|42602.9|42562.9|0
1747797300000|2025-05-21 03:15:00|42604.9|42564.9|42585.4|42545.4|42606.9|42566.9|42579.4|42539.4|0
1747797600000|2025-05-21 03:20:00|42583.9|42543.9|42584.9|42544.9|42588.4|42548.4|42581.4|42541.4|0
1747797900000|2025-05-21 03:25:00|42585.4|42545.4|42577.9|42537.9|42585.4|42545.4|42576.9|42536.9|0
1747798200000|2025-05-21 03:30:00|42578.4|42538.4|42582.4|42542.4|42588.4|42548.4|42575.9|42535.9|0
1747798500000|2025-05-21 03:35:00|42582.9|42542.9|42583.4|42543.4|42586.9|42546.9|42580.4|42540.4|0
1747798800000|2025-05-21 03:40:00|42583.9|42543.9|42585.4|42545.4|42586.4|42546.4|42574.4|42534.4|0
1747799100000|2025-05-21 03:45:00|42584.9|42544.9|42597.4|42557.4|42599.4|42559.4|42583.9|42543.9|0
1747799400000|2025-05-21 03:50:00|42596.9|42556.9|42601.4|42561.4|42602.4|42562.4|42596.9|42556.9|0
1747799700000|2025-05-21 03:55:00|42599.4|42559.4|42592.9|42552.9|42600.4|42560.4|42590.4|42550.4|0
1747800000000|2025-05-21 04:00:00|42593.4|42553.4|42592.9|42552.9|42597.4|42557.4|42587.9|42547.9|0
1747800300000|2025-05-21 04:05:00|42592.4|42552.4|42587.9|42547.9|42593.4|42553.4|42586.9|42546.9|0
1747800600000|2025-05-21 04:10:00|42587.4|42547.4|42588.4|42548.4|42594.9|42554.9|42584.9|42544.9|0
1747800900000|2025-05-21 04:15:00|42587.9|42547.9|42588.4|42548.4|42592.9|42552.9|42586.4|42546.4|0
1747801200000|2025-05-21 04:20:00|42588.9|42548.9|42573.4|42533.4|42589.9|42549.9|42571.4|42531.4|0
1747801500000|2025-05-21 04:25:00|42573.9|42533.9|42570.4|42530.4|42578.4|42538.4|42569.4|42529.4|0
1747801800000|2025-05-21 04:30:00|42569.9|42529.9|42580.4|42540.4|42581.4|42541.4|42565.9|42525.9|0
1747802100000|2025-05-21 04:35:00|42578.9|42538.9|42572.4|42532.4|42580.4|42540.4|42570.9|42530.9|0
1747802400000|2025-05-21 04:40:00|42571.9|42531.9|42561.4|42521.4|42572.4|42532.4|42560.4|42520.4|0
1747802700000|2025-05-21 04:45:00|42560.9|42520.9|42562.9|42522.9|42569.9|42529.9|42556.9|42516.9|0
1747803000000|2025-05-21 04:50:00|42562.4|42522.4|42564.4|42524.4|42564.4|42524.4|42558.4|42518.4|0
1747803300000|2025-05-21 04:55:00|42564.9|42524.9|42571.4|42531.4|42571.9|42531.9|42560.4|42520.4|0
1747803600000|2025-05-21 05:00:00|42571.9|42531.9|42573.4|42533.4|42579.9|42539.9|42571.4|42531.4|0
1747803900000|2025-05-21 05:05:00|42572.9|42532.9|42590.4|42550.4|42590.4|42550.4|42571.9|42531.9|0
1747804200000|2025-05-21 05:10:00|42590.9|42550.9|42585.9|42545.9|42591.4|42551.4|42583.4|42543.4|0
1747804500000|2025-05-21 05:15:00|42586.9|42546.9|42596.3|42556.3|42601|42561|42586.9|42546.9|0
1747804800000|2025-05-21 05:20:00|42596.5|42556.5|42597.4|42557.4|42600.2|42560.2|42590.2|42550.2|0
1747805100000|2025-05-21 05:25:00|42597.9|42557.9|42584.3|42544.3|42598.7|42558.7|42581|42541|0
1747805400000|2025-05-21 05:30:00|42584.1|42544.1|42574.8|42534.8|42586|42546|42568.4|42528.4|0
1747805700000|2025-05-21 05:35:00|42573.5|42533.5|42569.6|42529.6|42578|42538|42566.9|42526.9|0
1747806000000|2025-05-21 05:40:00|42569|42529|42558.3|42518.3|42572.2|42532.2|42556.2|42516.2|0
1747806300000|2025-05-21 05:45:00|42557.4|42517.4|42548.4|42508.4|42558.9|42518.9|42545.4|42505.4|0
1747806600000|2025-05-21 05:50:00|42548.9|42508.9|42546.4|42506.4|42551.4|42511.4|42541.9|42501.9|0
1747806900000|2025-05-21 05:55:00|42545.4|42505.4|42538.4|42498.4|42548.9|42508.9|42533.4|42493.4|0
1747807200000|2025-05-21 06:00:00|42536.9|42496.9|42532.9|42492.9|42542.4|42502.4|42530.9|42490.9|0
1747807500000|2025-05-21 06:05:00|42532.4|42492.4|42531.4|42491.4|42538.4|42498.4|42529.4|42489.4|0
1747807800000|2025-05-21 06:10:00|42530.9|42490.9|42528.9|42488.9|42536.4|42496.4|42523.4|42483.4|0
1747808100000|2025-05-21 06:15:00|42529.4|42489.4|42525.4|42485.4|42529.4|42489.4|42510.4|42470.4|0
1747808400000|2025-05-21 06:20:00|42524.9|42484.9|42530.9|42490.9|42538.9|42498.9|42524.9|42484.9|0
1747808700000|2025-05-21 06:25:00|42531.4|42491.4|42532.9|42492.9|42534.4|42494.4|42522.9|42482.9|0
1747809000000|2025-05-21 06:30:00|42531.4|42491.4|42527.4|42487.4|42543.4|42503.4|42517.9|42477.9|0
1747809300000|2025-05-21 06:35:00|42527.9|42487.9|42498.9|42458.9|42529.4|42489.4|42498.9|42458.9|0
1747809600000|2025-05-21 06:40:00|42500.9|42460.9|42512.9|42472.9|42516.9|42476.9|42492.4|42452.4|0
1747809900000|2025-05-21 06:45:00|42513.4|42473.4|42497.9|42457.9|42517.4|42477.4|42489.4|42449.4|0
1747810200000|2025-05-21 06:50:00|42498.4|42458.4|42514.4|42474.4|42527.9|42487.9|42497.4|42457.4|0
1747810500000|2025-05-21 06:55:00|42512.9|42472.9|42489.9|42449.9|42513.9|42473.9|42488.4|42448.4|0
1747810800000|2025-05-21 07:00:00|42491.4|42451.4|42525.9|42485.9|42529.9|42489.9|42491.4|42451.4|0
1747811100000|2025-05-21 07:05:00|42526.4|42486.4|42538.4|42498.4|42538.9|42498.9|42524.9|42484.9|0
1747811400000|2025-05-21 07:10:00|42538.9|42498.9|42522.4|42482.4|42539.4|42499.4|42512.4|42472.4|0
1747811700000|2025-05-21 07:15:00|42521.9|42481.9|42531.4|42491.4|42537.4|42497.4|42510.9|42470.9|0
1747812000000|2025-05-21 07:20:00|42530.9|42490.9|42510.4|42470.4|42532.4|42492.4|42507.9|42467.9|0
1747812300000|2025-05-21 07:25:00|42508.9|42468.9|42528.9|42488.9|42529.9|42489.9|42508.9|42468.9|0
1747812600000|2025-05-21 07:30:00|42528.4|42488.4|42518.9|42478.9|42529.4|42489.4|42510.4|42470.4|0
1747812900000|2025-05-21 07:35:00|42518.4|42478.4|42513.9|42473.9|42527.9|42487.9|42505.9|42465.9|0
1747813200000|2025-05-21 07:40:00|42513.4|42473.4|42528.9|42488.9|42529.4|42489.4|42505.4|42465.4|0
1747813500000|2025-05-21 07:45:00|42528.4|42488.4|42538.4|42498.4|42540.4|42500.4|42526.9|42486.9|0
1747813800000|2025-05-21 07:50:00|42537.9|42497.9|42531.4|42491.4|42543.4|42503.4|42531.4|42491.4|0
1747814100000|2025-05-21 07:55:00|42531.9|42491.9|42524.4|42484.4|42539.4|42499.4|42524.4|42484.4|0
1747814400000|2025-05-21 08:00:00|42524.9|42484.9|42509.9|42469.9|42529.4|42489.4|42504.4|42464.4|0
1747814700000|2025-05-21 08:05:00|42509.4|42469.4|42490.9|42450.9|42511.4|42471.4|42485.9|42445.9|0
1747815000000|2025-05-21 08:10:00|42492.4|42452.4|42488.4|42448.4|42497.4|42457.4|42485.9|42445.9|0
1747815300000|2025-05-21 08:15:00|42487.4|42447.4|42486.4|42446.4|42489.4|42449.4|42471.4|42431.4|0
1747815600000|2025-05-21 08:20:00|42485.9|42445.9|42487.4|42447.4|42487.4|42447.4|42476.4|42436.4|0
1747815900000|2025-05-21 08:25:00|42487.9|42447.9|42482.4|42442.4|42493.4|42453.4|42473.9|42433.9|0
1747816200000|2025-05-21 08:30:00|42481.9|42441.9|42460.4|42420.4|42483.4|42443.4|42455.9|42415.9|0
1747816500000|2025-05-21 08:35:00|42459.9|42419.9|42429.4|42389.4|42459.9|42419.9|42424.4|42384.4|0
1747816800000|2025-05-21 08:40:00|42428.4|42388.4|42443.4|42403.4|42444.9|42404.9|42425.4|42385.4|0
1747817100000|2025-05-21 08:45:00|42445.9|42405.9|42438.9|42398.9|42446.4|42406.4|42431.9|42391.9|0
1747817400000|2025-05-21 08:50:00|42439.4|42399.4|42445.4|42405.4|42451.4|42411.4|42437.4|42397.4|0
1747817700000|2025-05-21 08:55:00|42444.4|42404.4|42448.4|42408.4|42448.9|42408.9|42440.4|42400.4|0
1747818000000|2025-05-21 09:00:00|42450.9|42410.9|42439.8|42399.8|42463.2|42423.2|42436.4|42396.4|0
1747818300000|2025-05-21 09:05:00|42439.7|42399.7|42436|42396|42439.7|42399.7|42429.4|42389.4|0
1747818600000|2025-05-21 09:10:00|42435.8|42395.8|42429.6|42389.6|42438.9|42398.9|42423.1|42383.1|0
1747818900000|2025-05-21 09:15:00|42429.9|42389.9|42442.4|42402.4|42443.4|42403.4|42429.9|42389.9|0
1747819200000|2025-05-21 09:20:00|42441.9|42401.9|42426.4|42386.4|42442.4|42402.4|42423.9|42383.9|0
1747819500000|2025-05-21 09:25:00|42426.9|42386.9|42430.9|42390.9|42432.4|42392.4|42423.4|42383.4|0
1747819800000|2025-05-21 09:30:00|42430.4|42390.4|42425.9|42385.9|42430.9|42390.9|42402.9|42362.9|0
1747820100000|2025-05-21 09:35:00|42427.4|42387.4|42426.9|42386.9|42428.9|42388.9|42415.4|42375.4|0
1747820400000|2025-05-21 09:40:00|42421.9|42381.9|42381.9|42341.9|42424.4|42384.4|42376.4|42336.4|0
1747820700000|2025-05-21 09:45:00|42381.4|42341.4|42387.4|42347.4|42391.4|42351.4|42367.9|42327.9|0
1747821000000|2025-05-21 09:50:00|42387.9|42347.9|42388.4|42348.4|42396.9|42356.9|42381.9|42341.9|0
1747821300000|2025-05-21 09:55:00|42387.9|42347.9|42379.4|42339.4|42387.9|42347.9|42378.9|42338.9|0
1747821600000|2025-05-21 10:00:00|42380.4|42340.4|42348.4|42308.4|42383.4|42343.4|42346.4|42306.4|0
1747821900000|2025-05-21 10:05:00|42352.9|42312.9|42347.4|42307.4|42359.4|42319.4|42344.4|42304.4|0
1747822200000|2025-05-21 10:10:00|42347.9|42307.9|42326.4|42286.4|42349.4|42309.4|42299.4|42259.4|0
1747822500000|2025-05-21 10:15:00|42325.4|42285.4|42323.9|42283.9|42344.4|42304.4|42322.4|42282.4|0
1747822800000|2025-05-21 10:20:00|42325.9|42285.9|42295.4|42255.4|42327.9|42287.9|42292.4|42252.4|0
1747823100000|2025-05-21 10:25:00|42294.9|42254.9|42280.4|42240.4|42297.4|42257.4|42261.4|42221.4|0
1747823400000|2025-05-21 10:30:00|42280.9|42240.9|42292.4|42252.4|42305.9|42265.9|42277.4|42237.4|0
1747823700000|2025-05-21 10:35:00|42293.4|42253.4|42291.9|42251.9|42301.4|42261.4|42263.4|42223.4|0
1747824000000|2025-05-21 10:40:00|42290.9|42250.9|42294.9|42254.9|42301.4|42261.4|42285.4|42245.4|0
1747824300000|2025-05-21 10:45:00|42295.4|42255.4|42276.9|42236.9|42295.4|42255.4|42263.9|42223.9|0
1747824600000|2025-05-21 10:50:00|42281.4|42241.4|42296.9|42256.9|42303.9|42263.9|42274.9|42234.9|0
1747824900000|2025-05-21 10:55:00|42295.9|42255.9|42335.9|42295.9|42340.9|42300.9|42295.4|42255.4|0
1747825200000|2025-05-21 11:00:00|42338|42298|42345.5|42305.5|42355.7|42315.7|42328.2|42288.2|0
1747825500000|2025-05-21 11:05:00|42346.3|42306.3|42335.2|42295.2|42350.8|42310.8|42323.1|42283.1|0
1747825800000|2025-05-21 11:10:00|42335.5|42295.5|42321.4|42281.4|42337.5|42297.5|42312.9|42272.9|0
1747826100000|2025-05-21 11:15:00|42321|42281|42334.9|42294.9|42339.9|42299.9|42315.4|42275.4|0
1747826400000|2025-05-21 11:20:00|42336.9|42296.9|42366.3|42326.3|42369.1|42329.1|42335.4|42295.4|0
1747826700000|2025-05-21 11:25:00|42367.1|42327.1|42381.6|42341.6|42388.9|42348.9|42364.8|42324.8|0
1747827000000|2025-05-21 11:30:00|42380.8|42340.8|42368.8|42328.8|42388.4|42348.4|42361.6|42321.6|0
1747827300000|2025-05-21 11:35:00|42369.3|42329.3|42386.6|42346.6|42388.3|42348.3|42367.5|42327.5|0
1747827600000|2025-05-21 11:40:00|42386.1|42346.1|42401.6|42361.6|42401.6|42361.6|42373.8|42333.8|0
1747827900000|2025-05-21 11:45:00|42401|42361|42376.2|42336.2|42405.2|42365.2|42373.6|42333.6|0
1747828200000|2025-05-21 11:50:00|42376.1|42336.1|42388.6|42348.6|42390|42350|42371.7|42331.7|0
1747828500000|2025-05-21 11:55:00|42386.3|42346.3|42417.4|42377.4|42418.2|42378.2|42381.2|42341.2|0
1747828800000|2025-05-21 12:00:00|42420.4|42380.4|42403.4|42363.4|42429.9|42389.9|42396.4|42356.4|0
1747829100000|2025-05-21 12:05:00|42402.9|42362.9|42365.4|42325.4|42409.4|42369.4|42363.4|42323.4|0
1747829400000|2025-05-21 12:10:00|42365.9|42325.9|42368.9|42328.9|42374.4|42334.4|42358.9|42318.9|0
1747829700000|2025-05-21 12:15:00|42368.4|42328.4|42393.4|42353.4|42393.4|42353.4|42366.9|42326.9|0
1747830000000|2025-05-21 12:20:00|42394.4|42354.4|42409.4|42369.4|42421.4|42381.4|42393.9|42353.9|0
1747830300000|2025-05-21 12:25:00|42409.9|42369.9|42393.4|42353.4|42414.4|42374.4|42392.9|42352.9|0
1747830600000|2025-05-21 12:30:00|42392.4|42352.4|42349.4|42309.4|42392.4|42352.4|42349.4|42309.4|0
1747830900000|2025-05-21 12:35:00|42348.9|42308.9|42347.4|42307.4|42363.4|42323.4|42341.4|42301.4|0
1747831200000|2025-05-21 12:40:00|42344.9|42304.9|42340.4|42300.4|42344.9|42304.9|42323.4|42283.4|0
1747831500000|2025-05-21 12:45:00|42340.9|42300.9|42327.9|42287.9|42353.4|42313.4|42327.9|42287.9|0
1747831800000|2025-05-21 12:50:00|42329.4|42289.4|42332.4|42292.4|42338.4|42298.4|42315.4|42275.4|0
1747832100000|2025-05-21 12:55:00|42332.9|42292.9|42346.4|42306.4|42356.9|42316.9|42332.4|42292.4|0
1747832400000|2025-05-21 13:00:00|42344.9|42304.9|42333.9|42293.9|42353.4|42313.4|42323.4|42283.4|0
1747832700000|2025-05-21 13:05:00|42334.4|42294.4|42316.4|42276.4|42336.4|42296.4|42316.4|42276.4|0
1747833000000|2025-05-21 13:10:00|42316.9|42276.9|42290.9|42250.9|42318.4|42278.4|42284.4|42244.4|0
1747833300000|2025-05-21 13:15:00|42290.4|42250.4|42274.4|42234.4|42302.4|42262.4|42267.9|42227.9|0
1747833600000|2025-05-21 13:20:00|42274.9|42234.9|42256.9|42216.9|42274.9|42234.9|42249.4|42209.4|0
1747833900000|2025-05-21 13:25:00|42249.4|42209.4|42308.4|42268.4|42321.9|42281.9|42249.4|42209.4|0
1747834200000|2025-05-21 13:30:00|42306.4|42266.4|42360.4|42320.4|42396.9|42356.9|42303.9|42263.9|0
1747834500000|2025-05-21 13:35:00|42365.4|42325.4|42360.4|42320.4|42365.4|42325.4|42303.4|42263.4|0
1747834800000|2025-05-21 13:40:00|42361.9|42321.9|42321.3|42281.3|42361.9|42321.9|42311.3|42271.3|0
1747835100000|2025-05-21 13:45:00|42327.3|42287.3|42356.3|42316.3|42360.8|42320.8|42322.3|42282.3|0
1747835400000|2025-05-21 13:50:00|42361.4|42321.4|42412.4|42372.4|42416.9|42376.9|42349.9|42309.9|0
1747835700000|2025-05-21 13:55:00|42411.9|42371.9|42354.9|42314.9|42413.9|42373.9|42350.9|42310.9|0
1747836000000|2025-05-21 14:00:00|42364.3|42324.3|42416.8|42376.8|42451.8|42411.8|42363.8|42323.8|0
1747836300000|2025-05-21 14:05:00|42418.8|42378.8|42411.3|42371.3|42454.8|42414.8|42393.8|42353.8|0
1747836600000|2025-05-21 14:10:00|42414.6|42374.6|42378.6|42338.6|42416.6|42376.6|42356.6|42316.6|0
1747836900000|2025-05-21 14:15:00|42378.1|42338.1|42364.6|42324.6|42391.6|42351.6|42360.1|42320.1|0
1747837200000|2025-05-21 14:20:00|42361.1|42321.1|42382.6|42342.6|42407.6|42367.6|42361.1|42321.1|0
1747837500000|2025-05-21 14:25:00|42381.1|42341.1|42326.6|42286.6|42388.1|42348.1|42326.6|42286.6|0
1747837800000|2025-05-21 14:30:00|42327.6|42287.6|42288.1|42248.1|42354.1|42314.1|42279.1|42239.1|0
1747838100000|2025-05-21 14:35:00|42286.6|42246.6|42314.6|42274.6|42317.1|42277.1|42279.1|42239.1|0
1747838400000|2025-05-21 14:40:00|42315|42275|42272.5|42232.5|42337.5|42297.5|42269|42229|0
1747838700000|2025-05-21 14:45:00|42273|42233|42284.5|42244.5|42284.5|42244.5|42244.5|42204.5|0
1747839000000|2025-05-21 14:50:00|42283.5|42243.5|42276.5|42236.5|42309.5|42269.5|42272|42232|0
1747839300000|2025-05-21 14:55:00|42277|42237|42352.5|42312.5|42356|42316|42276|42236|0
1747839600000|2025-05-21 15:00:00|42350.2|42310.2|42337.2|42297.2|42358.2|42318.2|42322.7|42282.7|0
1747839900000|2025-05-21 15:05:00|42337.7|42297.7|42388.7|42348.7|42399.7|42359.7|42320.7|42280.7|0
1747840200000|2025-05-21 15:10:00|42390.6|42350.6|42409.1|42369.1|42413.1|42373.1|42368.6|42328.6|0
1747840500000|2025-05-21 15:15:00|42412.1|42372.1|42390.1|42350.1|42415.1|42375.1|42381.1|42341.1|0
1747840800000|2025-05-21 15:20:00|42388.1|42348.1|42408.6|42368.6|42408.6|42368.6|42370.6|42330.6|0
1747841100000|2025-05-21 15:25:00|42410.6|42370.6|42369.6|42329.6|42410.6|42370.6|42362.6|42322.6|0
1747841400000|2025-05-21 15:30:00|42371.8|42331.8|42379.8|42339.8|42383.3|42343.3|42358.8|42318.8|0
1747841700000|2025-05-21 15:35:00|42378.8|42338.8|42377.8|42337.8|42379.8|42339.8|42345.3|42305.3|0
1747842000000|2025-05-21 15:40:00|42378.9|42338.9|42381.9|42341.9|42398.4|42358.4|42357.4|42317.4|0
1747842300000|2025-05-21 15:45:00|42382.4|42342.4|42358.4|42318.4|42387.4|42347.4|42349.4|42309.4|0
1747842600000|2025-05-21 15:50:00|42356.9|42316.9|42397.4|42357.4|42400.4|42360.4|42348.9|42308.9|0
1747842900000|2025-05-21 15:55:00|42396.4|42356.4|42363.4|42323.4|42397.9|42357.9|42360.9|42320.9|0
1747843200000|2025-05-21 16:00:00|42361.7|42321.7|42349.7|42309.7|42374.7|42334.7|42340.7|42300.7|0
1747843500000|2025-05-21 16:05:00|42347.7|42307.7|42381.2|42341.2|42385.2|42345.2|42340.2|42300.2|0
1747843800000|2025-05-21 16:10:00|42383.1|42343.1|42378.1|42338.1|42387.1|42347.1|42359.6|42319.6|0
1747844100000|2025-05-21 16:15:00|42377.1|42337.1|42365.1|42325.1|42387.1|42347.1|42361.6|42321.6|0
1747844400000|2025-05-21 16:20:00|42365.8|42325.8|42354.8|42314.8|42365.8|42325.8|42341.8|42301.8|0
1747844700000|2025-05-21 16:25:00|42353.8|42313.8|42354.3|42314.3|42369.3|42329.3|42339.8|42299.8|0
1747845000000|2025-05-21 16:30:00|42358.3|42318.3|42388.8|42348.8|42391.3|42351.3|42351.8|42311.8|0
1747845300000|2025-05-21 16:35:00|42387.8|42347.8|42380.3|42340.3|42399.3|42359.3|42373.3|42333.3|0
1747845600000|2025-05-21 16:40:00|42379.3|42339.3|42388.3|42348.3|42393.8|42353.8|42373.8|42333.8|0
1747845900000|2025-05-21 16:45:00|42388.8|42348.8|42423.8|42383.8|42428.3|42388.3|42381.3|42341.3|0
1747846200000|2025-05-21 16:50:00|42425.4|42385.4|42406.4|42366.4|42427.9|42387.9|42398.9|42358.9|0
1747846500000|2025-05-21 16:55:00|42405.9|42365.9|42353.4|42313.4|42407.9|42367.9|42345.4|42305.4|0
1747846800000|2025-05-21 17:00:00|42357.2|42317.2|42351.7|42311.7|42368.2|42328.2|42325.2|42285.2|0
1747847100000|2025-05-21 17:05:00|42353.7|42313.7|42294.7|42254.7|42365.7|42325.7|42288.7|42248.7|0
1747847400000|2025-05-21 17:10:00|42294.1|42254.1|42252.1|42212.1|42296.6|42256.6|42248.1|42208.1|0
1747847700000|2025-05-21 17:15:00|42253.1|42213.1|42114.6|42074.6|42253.1|42213.1|42075.6|42035.6|0
1747848000000|2025-05-21 17:20:00|42111.2|42071.2|41981.7|41941.7|42115.2|42075.2|41964.2|41924.2|0
1747848300000|2025-05-21 17:25:00|41971.2|41931.2|41905.7|41865.7|41998.7|41958.7|41898.2|41858.2|0
1747848600000|2025-05-21 17:30:00|41897|41857|41989.5|41949.5|42013.5|41973.5|41849.5|41809.5|0
1747848900000|2025-05-21 17:35:00|41987|41947|42098.5|42058.5|42099.5|42059.5|41972|41932|0
1747849200000|2025-05-21 17:40:00|42096|42056|42034.5|41994.5|42096|42056|42032|41992|0
1747849500000|2025-05-21 17:45:00|42034|41994|42054.5|42014.5|42094|42054|42023|41983|0
1747849800000|2025-05-21 17:50:00|42050.8|42010.8|42039.8|41999.8|42089.8|42049.8|42008.8|41968.8|0
1747850100000|2025-05-21 17:55:00|42032.8|41992.8|42030.8|41990.8|42042.3|42002.3|41997.8|41957.8|0
1747850400000|2025-05-21 18:00:00|42034.5|41994.5|41966|41926|42041.5|42001.5|41960|41920|0
1747850700000|2025-05-21 18:05:00|41966.5|41926.5|42047.5|42007.5|42052.5|42012.5|41960.5|41920.5|0
1747851000000|2025-05-21 18:10:00|42045.2|42005.2|41992.7|41952.7|42055.2|42015.2|41965.7|41925.7|0
1747851300000|2025-05-21 18:15:00|41995.7|41955.7|41982.2|41942.2|42026.2|41986.2|41978.7|41938.7|0
1747851600000|2025-05-21 18:20:00|41982|41942|41958|41918|41984|41944|41928|41888|0
1747851900000|2025-05-21 18:25:00|41958.5|41918.5|41991.5|41951.5|42015.5|41975.5|41958.5|41918.5|0
1747852200000|2025-05-21 18:30:00|41987.1|41947.1|42026.6|41986.6|42029.1|41989.1|41981.6|41941.6|0
1747852500000|2025-05-21 18:35:00|42028.6|41988.6|42001.6|41961.6|42052.6|42012.6|41983.1|41943.1|0
1747852800000|2025-05-21 18:40:00|42003.5|41963.5|42022.5|41982.5|42035|41995|41996.5|41956.5|0
1747853100000|2025-05-21 18:45:00|42020|41980|41948|41908|42034|41994|41936.5|41896.5|0
1747853400000|2025-05-21 18:50:00|41948.5|41908.5|41934.5|41894.5|41964.5|41924.5|41923|41883|0
1747853700000|2025-05-21 18:55:00|41932|41892|41919.5|41879.5|41961.5|41921.5|41903.5|41863.5|0
1747854000000|2025-05-21 19:00:00|41920.4|41880.4|41934.9|41894.9|41951.9|41911.9|41905.4|41865.4|0
1747854300000|2025-05-21 19:05:00|41933.9|41893.9|41858.4|41818.4|41961.9|41921.9|41853.9|41813.9|0
1747854600000|2025-05-21 19:10:00|41854.2|41814.2|41902.7|41862.7|41910.2|41870.2|41829.2|41789.2|0
1747854900000|2025-05-21 19:15:00|41904.2|41864.2|41875.2|41835.2|41915.7|41875.7|41868.7|41828.7|0
1747855200000|2025-05-21 19:20:00|41876.9|41836.9|41833.4|41793.4|41894.4|41854.4|41829.9|41789.9|0
1747855500000|2025-05-21 19:25:00|41830.9|41790.9|41829.9|41789.9|41852.4|41812.4|41804.9|41764.9|0
1747855800000|2025-05-21 19:30:00|41832.1|41792.1|41895.1|41855.1|41904.6|41864.6|41832.1|41792.1|0
1747856100000|2025-05-21 19:35:00|41896.6|41856.6|41951.1|41911.1|41951.1|41911.1|41880.6|41840.6|0
1747856400000|2025-05-21 19:40:00|41944.1|41904.1|41953.6|41913.6|41968.6|41928.6|41921.1|41881.1|0
1747856700000|2025-05-21 19:45:00|41949.6|41909.6|41917.6|41877.6|41960.6|41920.6|41910.1|41870.1|0
1747857000000|2025-05-21 19:50:00|41946.7|41906.7|41894.2|41854.2|41957.7|41917.7|41890.2|41850.2|0
1747857300000|2025-05-21 19:55:00|41911.7|41871.7|41869.2|41829.2|41922.2|41882.2|41869.2|41829.2|0
1747857600000|2025-05-21 20:00:00|41871.2|41831.2|41851.2|41811.2|41878.2|41838.2|41846.2|41806.2|0
1747857900000|2025-05-21 20:05:00|41853.2|41813.2|41863.2|41823.2|41871.2|41831.2|41851.2|41811.2|0
1747858200000|2025-05-21 20:10:00|41864.2|41824.2|41822.2|41782.2|41864.2|41824.2|41812.2|41772.2|0
1747858500000|2025-05-21 20:15:00|41821.5|41781.5|41843.5|41803.5|41847.5|41807.5|41816.1|41776.1|0
1747858800000|2025-05-21 20:20:00|41839.1|41799.1|41811.5|41771.5|41847.3|41807.3|41805.1|41765.1|0
1747859100000|2025-05-21 20:25:00|41807.1|41767.1|41820.3|41780.3|41822.3|41782.3|41793.1|41753.1|0
1747859400000|2025-05-21 20:30:00|41818.3|41778.3|41819.3|41779.3|41823.5|41783.5|41796.1|41756.1|0
1747859700000|2025-05-21 20:35:00|41815.1|41775.1|41801.3|41761.3|41820.3|41780.3|41789.1|41749.1|0
1747860000000|2025-05-21 20:40:00|41797.1|41757.1|41802.1|41762.1|41807.3|41767.3|41783.9|41743.9|0
1747860300000|2025-05-21 20:45:00|41804.1|41764.1|41820.3|41780.3|41827.3|41787.3|41804.1|41764.1|0
1747860600000|2025-05-21 20:50:00|41816.1|41776.1|41811.1|41771.1|41822.3|41782.3|41808.1|41768.1|0
1747860900000|2025-05-21 20:55:00|41808.1|41768.1|41815.7|41775.7|41823.3|41783.3|41801.1|41761.1|0
1747861200000|2025-05-21 21:00:00|41813.6|41773.6|41811.2|41771.2|41819.3|41779.3|41810.8|41770.8|0
1747861500000|2025-05-21 21:05:00|41811.3|41771.3|41809.3|41769.3|41811.8|41771.8|41809.3|41769.3|0
1747861800000|2025-05-21 21:10:00|41808.1|41768.1|41814|41774|41815.1|41775.1|41808.1|41768.1|0
1747862100000|2025-05-21 21:15:00|41814.7|41774.7|41816.2|41776.2|41822.8|41782.8|41814.6|41774.6|0
1747862400000|2025-05-21 21:20:00|41816.4|41776.4|41827.8|41787.8|41834.9|41794.9|41816.4|41776.4|0
1747862700000|2025-05-21 21:25:00|41828.6|41788.6|41832.5|41792.5|41836.3|41796.3|41827.8|41787.8|0
1747863000000|2025-05-21 21:30:00|41832|41792|41829.8|41789.8|41833.9|41793.9|41827.7|41787.7|0
1747863300000|2025-05-21 21:35:00|41830.7|41790.7|41832.3|41792.3|41832.9|41792.9|41829.7|41789.7|0
1747863600000|2025-05-21 21:40:00|41831.6|41791.6|41830.3|41790.3|41831.7|41791.7|41829.3|41789.3|0
1747863900000|2025-05-21 21:45:00|41830.4|41790.4|41827.1|41787.1|41833.5|41793.5|41827.1|41787.1|0
1747864200000|2025-05-21 21:50:00|41827.8|41787.8|41825.8|41785.8|41829.3|41789.3|41824.8|41784.8|0
1747864500000|2025-05-21 21:55:00|41825.7|41785.7|41824.8|41784.8|41827.1|41787.1|41822.2|41782.2|0
1747864800000|2025-05-21 22:00:00|41813.3|41773.3|41825.3|41785.3|41861.8|41821.8|41801.8|41761.8|0
1747865100000|2025-05-21 22:05:00|41827.3|41787.3|41782.8|41742.8|41829.8|41789.8|41774.8|41734.8|0
1747865400000|2025-05-21 22:10:00|41782.3|41742.3|41793.8|41753.8|41802.3|41762.3|41775.8|41735.8|0
1747865700000|2025-05-21 22:15:00|41793.8|41753.8|41806.4|41766.4|41812.5|41772.5|41790.4|41750.4|0
1747866000000|2025-05-21 22:20:00|41806.9|41766.9|41830.3|41790.3|41831.1|41791.1|41804.8|41764.8|0
1747866300000|2025-05-21 22:25:00|41827.3|41787.3|41827.1|41787.1|41833.9|41793.9|41819.6|41779.6|0
1747866600000|2025-05-21 22:30:00|41826.8|41786.8|41834.7|41794.7|41834.9|41794.9|41824.3|41784.3|0
1747866900000|2025-05-21 22:35:00|41834.8|41794.8|41818|41778|41835|41795|41812.7|41772.7|0
1747867200000|2025-05-21 22:40:00|41817.5|41777.5|41815.9|41775.9|41834.5|41794.5|41813.4|41773.4|0
1747867500000|2025-05-21 22:45:00|41815.1|41775.1|41827.1|41787.1|41828.8|41788.8|41806.7|41766.7|0
1747867800000|2025-05-21 22:50:00|41827.6|41787.6|41824.1|41784.1|41827.6|41787.6|41815.3|41775.3|0
1747868100000|2025-05-21 22:55:00|41824.3|41784.3|41821.2|41781.2|41826.4|41786.4|41819.3|41779.3|0
1747868400000|2025-05-21 23:00:00|41818.3|41778.3|41826.8|41786.8|41828.3|41788.3|41809.3|41769.3|0
1747868700000|2025-05-21 23:05:00|41827.3|41787.3|41828.3|41788.3|41834.3|41794.3|41822.3|41782.3|0
1747869000000|2025-05-21 23:10:00|41828.8|41788.8|41847.8|41807.8|41851.3|41811.3|41828.8|41788.8|0
1747869300000|2025-05-21 23:15:00|41847.3|41807.3|41852.3|41812.3|41853.3|41813.3|41845.8|41805.8|0
1747869600000|2025-05-21 23:20:00|41852.8|41812.8|41859.8|41819.8|41861.3|41821.3|41849.8|41809.8|0
1747869900000|2025-05-21 23:25:00|41860.3|41820.3|41853.8|41813.8|41869.8|41829.8|41848.3|41808.3|0
1747870200000|2025-05-21 23:30:00|41850.8|41810.8|41840.8|41800.8|41851.8|41811.8|41835.8|41795.8|0
1747870500000|2025-05-21 23:35:00|41840.3|41800.3|41841.8|41801.8|41847.3|41807.3|41834.8|41794.8|0
1747870800000|2025-05-21 23:40:00|41841.3|41801.3|41849.8|41809.8|41852.3|41812.3|41840.3|41800.3|0
1747871100000|2025-05-21 23:45:00|41849.3|41809.3|41847.8|41807.8|41852.8|41812.8|41837.8|41797.8|0
1747871400000|2025-05-21 23:50:00|41848.3|41808.3|41852.3|41812.3|41857.8|41817.8|41847.8|41807.8|0
1747871700000|2025-05-21 23:55:00|41852.8|41812.8|41852.3|41812.3|41854.3|41814.3|41845.8|41805.8|0
1747872000000|2025-05-22 00:00:00|41852.8|41812.8|41850.8|41810.8|41854.3|41814.3|41840.8|41800.8|0
1747872300000|2025-05-22 00:05:00|41851.3|41811.3|41882.3|41842.3|41882.3|41842.3|41850.3|41810.3|0
1747872600000|2025-05-22 00:10:00|41881.8|41841.8|41855.3|41815.3|41889.3|41849.3|41854.3|41814.3|0
1747872900000|2025-05-22 00:15:00|41854.8|41814.8|41883.8|41843.8|41889.3|41849.3|41853.8|41813.8|0
1747873200000|2025-05-22 00:20:00|41884.3|41844.3|41890.8|41850.8|41895.3|41855.3|41881.3|41841.3|0
1747873500000|2025-05-22 00:25:00|41890.3|41850.3|41877.3|41837.3|41896.8|41856.8|41876.3|41836.3|0
1747873800000|2025-05-22 00:30:00|41876.8|41836.8|41870.3|41830.3|41879.3|41839.3|41866.3|41826.3|0
1747874100000|2025-05-22 00:35:00|41871.3|41831.3|41870.3|41830.3|41874.8|41834.8|41865.3|41825.3|0
1747874400000|2025-05-22 00:40:00|41869.8|41829.8|41874.8|41834.8|41875.3|41835.3|41864.3|41824.3|0
1747874700000|2025-05-22 00:45:00|41875.3|41835.3|41895.3|41855.3|41899.3|41859.3|41875.3|41835.3|0
1747875000000|2025-05-22 00:50:00|41895.8|41855.8|41903.8|41863.8|41904.8|41864.8|41895.8|41855.8|0
1747875300000|2025-05-22 00:55:00|41904.3|41864.3|41909.3|41869.3|41912.3|41872.3|41892.8|41852.8|0
1747875600000|2025-05-22 01:00:00|41907.8|41867.8|41921.3|41881.3|41923.3|41883.3|41900.3|41860.3|0
1747875900000|2025-05-22 01:05:00|41920.8|41880.8|41910.3|41870.3|41920.8|41880.8|41902.3|41862.3|0
1747876200000|2025-05-22 01:10:00|41910.8|41870.8|41921.3|41881.3|41931.8|41891.8|41910.8|41870.8|0
1747876500000|2025-05-22 01:15:00|41920.8|41880.8|41913.3|41873.3|41926.8|41886.8|41911.3|41871.3|0
1747876800000|2025-05-22 01:20:00|41913.8|41873.8|41907.8|41867.8|41923.8|41883.8|41907.3|41867.3|0
1747877100000|2025-05-22 01:25:00|41908.3|41868.3|41893.3|41853.3|41908.3|41868.3|41888.3|41848.3|0
1747877400000|2025-05-22 01:30:00|41893.8|41853.8|41902.8|41862.8|41907.3|41867.3|41891.3|41851.3|0
1747877700000|2025-05-22 01:35:00|41903.3|41863.3|41899.8|41859.8|41905.8|41865.8|41896.8|41856.8|0
1747878000000|2025-05-22 01:40:00|41899.3|41859.3|41906.8|41866.8|41914.3|41874.3|41897.3|41857.3|0
1747878300000|2025-05-22 01:45:00|41907.8|41867.8|41884.8|41844.8|41914.3|41874.3|41883.8|41843.8|0
1747878600000|2025-05-22 01:50:00|41885.3|41845.3|41877.8|41837.8|41889.8|41849.8|41877.8|41837.8|0
1747878900000|2025-05-22 01:55:00|41878.3|41838.3|41873.8|41833.8|41881.3|41841.3|41872.3|41832.3|0
1747879200000|2025-05-22 02:00:00|41874.8|41834.8|41880.3|41840.3|41883.3|41843.3|41873.8|41833.8|0
1747879500000|2025-05-22 02:05:00|41878.8|41838.8|41906.8|41866.8|41907.8|41867.8|41877.8|41837.8|0
1747879800000|2025-05-22 02:10:00|41907.3|41867.3|41876.8|41836.8|41907.3|41867.3|41873.3|41833.3|0
1747880100000|2025-05-22 02:15:00|41875.9|41835.9|41870.2|41830.2|41878.4|41838.4|41868.4|41828.4|0
1747880400000|2025-05-22 02:20:00|41870|41830|41869|41829|41874.1|41834.1|41866.3|41826.3|0
1747880700000|2025-05-22 02:25:00|41870.7|41830.7|41872.3|41832.3|41879.7|41839.7|41868.3|41828.3|0
1747881000000|2025-05-22 02:30:00|41871.9|41831.9|41876.9|41836.9|41880.5|41840.5|41871.5|41831.5|0
1747881300000|2025-05-22 02:35:00|41877.4|41837.4|41880.8|41840.8|41884.8|41844.8|41866.5|41826.5|0
1747881600000|2025-05-22 02:40:00|41880.3|41840.3|41876.8|41836.8|41885.2|41845.2|41876.3|41836.3|0
1747881900000|2025-05-22 02:45:00|41877.3|41837.3|41874.4|41834.4|41883.4|41843.4|41871.8|41831.8|0
1747882200000|2025-05-22 02:50:00|41873.9|41833.9|41866.2|41826.2|41880.1|41840.1|41865.4|41825.4|0
1747882500000|2025-05-22 02:55:00|41866.7|41826.7|41870|41830|41870|41830|41854.7|41814.7|0
1747882800000|2025-05-22 03:00:00|41869.3|41829.3|41880.8|41840.8|41880.8|41840.8|41867.8|41827.8|0
1747883100000|2025-05-22 03:05:00|41881.8|41841.8|41887.3|41847.3|41893.3|41853.3|41880.8|41840.8|0
1747883400000|2025-05-22 03:10:00|41887.8|41847.8|41894.3|41854.3|41898.3|41858.3|41886.8|41846.8|0
1747883700000|2025-05-22 03:15:00|41893.8|41853.8|41898.8|41858.8|41904.8|41864.8|41893.8|41853.8|0
1747884000000|2025-05-22 03:20:00|41897.8|41857.8|41895.8|41855.8|41901.8|41861.8|41890.3|41850.3|0
1747884300000|2025-05-22 03:25:00|41895.3|41855.3|41889.8|41849.8|41895.8|41855.8|41887.8|41847.8|0
1747884600000|2025-05-22 03:30:00|41890.8|41850.8|41891.3|41851.3|41895.8|41855.8|41887.3|41847.3|0
1747884900000|2025-05-22 03:35:00|41891.8|41851.8|41884.3|41844.3|41895.3|41855.3|41876.8|41836.8|0
1747885200000|2025-05-22 03:40:00|41883.8|41843.8|41892.8|41852.8|41893.3|41853.3|41883.8|41843.8|0
1747885500000|2025-05-22 03:45:00|41892.3|41852.3|41897.3|41857.3|41897.8|41857.8|41888.3|41848.3|0
1747885800000|2025-05-22 03:50:00|41896.8|41856.8|41885.8|41845.8|41901.3|41861.3|41885.3|41845.3|0
1747886100000|2025-05-22 03:55:00|41886.3|41846.3|41885.3|41845.3|41891.3|41851.3|41884.8|41844.8|0
1747886400000|2025-05-22 04:00:00|41883.3|41843.3|41881.8|41841.8|41886.8|41846.8|41880.3|41840.3|0
1747886700000|2025-05-22 04:05:00|41881.3|41841.3|41879.8|41839.8|41882.8|41842.8|41878.3|41838.3|0
1747887000000|2025-05-22 04:10:00|41880.3|41840.3|41880.3|41840.3|41885.8|41845.8|41879.8|41839.8|0
1747887300000|2025-05-22 04:15:00|41879.8|41839.8|41878.8|41838.8|41879.8|41839.8|41874.3|41834.3|0
1747887600000|2025-05-22 04:20:00|41878.3|41838.3|41873.8|41833.8|41879.3|41839.3|41873.8|41833.8|0
1747887900000|2025-05-22 04:25:00|41873.3|41833.3|41872.8|41832.8|41877.3|41837.3|41872.8|41832.8|0
1747888200000|2025-05-22 04:30:00|41873.3|41833.3|41879.3|41839.3|41882.8|41842.8|41870.8|41830.8|0
1747888500000|2025-05-22 04:35:00|41878.8|41838.8|41874.8|41834.8|41878.8|41838.8|41872.8|41832.8|0
1747888800000|2025-05-22 04:40:00|41874.3|41834.3|41872.3|41832.3|41874.3|41834.3|41869.3|41829.3|0
1747889100000|2025-05-22 04:45:00|41871.8|41831.8|41863.3|41823.3|41872.3|41832.3|41862.8|41822.8|0
1747889400000|2025-05-22 04:50:00|41862.8|41822.8|41854.3|41814.3|41862.8|41822.8|41852.8|41812.8|0
1747889700000|2025-05-22 04:55:00|41853.8|41813.8|41857.8|41817.8|41860.3|41820.3|41851.8|41811.8|0
1747890000000|2025-05-22 05:00:00|41857.3|41817.3|41851.8|41811.8|41859.3|41819.3|41847.3|41807.3|0
1747890300000|2025-05-22 05:05:00|41852.3|41812.3|41859.3|41819.3|41866.8|41826.8|41851.8|41811.8|0
1747890600000|2025-05-22 05:10:00|41858.3|41818.3|41856.3|41816.3|41860.3|41820.3|41855.8|41815.8|0
1747890900000|2025-05-22 05:15:00|41855.5|41815.5|41859.9|41819.9|41863.1|41823.1|41854.5|41814.5|0
1747891200000|2025-05-22 05:20:00|41860.9|41820.9|41857.9|41817.9|41861|41821|41850.8|41810.8|0
1747891500000|2025-05-22 05:25:00|41857.4|41817.4|41890.7|41850.7|41893.9|41853.9|41856.7|41816.7|0
1747891800000|2025-05-22 05:30:00|41888|41848|41894.4|41854.4|41897.2|41857.2|41882.2|41842.2|0
1747892100000|2025-05-22 05:35:00|41894.6|41854.6|41887.6|41847.6|41897|41857|41879|41839|0
1747892400000|2025-05-22 05:40:00|41886.5|41846.5|41883.2|41843.2|41890.7|41850.7|41880.6|41840.6|0
1747892700000|2025-05-22 05:45:00|41883.8|41843.8|41888.3|41848.3|41892.3|41852.3|41880.8|41840.8|0
1747893000000|2025-05-22 05:50:00|41887.3|41847.3|41895.8|41855.8|41896.3|41856.3|41884.3|41844.3|0
1747893300000|2025-05-22 05:55:00|41895.3|41855.3|41890.8|41850.8|41895.8|41855.8|41888.3|41848.3|0
1747893600000|2025-05-22 06:00:00|41889.8|41849.8|41877.8|41837.8|41891.8|41851.8|41874.8|41834.8|0
1747893900000|2025-05-22 06:05:00|41878.3|41838.3|41863.3|41823.3|41878.3|41838.3|41857.8|41817.8|0
1747894200000|2025-05-22 06:10:00|41863.8|41823.8|41865.8|41825.8|41873.8|41833.8|41858.3|41818.3|0
1747894500000|2025-05-22 06:15:00|41866.3|41826.3|41880.3|41840.3|41880.8|41840.8|41861.3|41821.3|0
1747894800000|2025-05-22 06:20:00|41879.8|41839.8|41898.3|41858.3|41899.3|41859.3|41876.8|41836.8|0
1747895100000|2025-05-22 06:25:00|41897.8|41857.8|41872.8|41832.8|41897.8|41857.8|41864.3|41824.3|0
1747895400000|2025-05-22 06:30:00|41873.3|41833.3|41899.3|41859.3|41899.8|41859.8|41869.8|41829.8|0
1747895700000|2025-05-22 06:35:00|41899.8|41859.8|41897.8|41857.8|41902.3|41862.3|41888.8|41848.8|0
1747896000000|2025-05-22 06:40:00|41898.3|41858.3|41899.8|41859.8|41903.8|41863.8|41896.8|41856.8|0
1747896300000|2025-05-22 06:45:00|41899.3|41859.3|41920.8|41880.8|41925.3|41885.3|41897.8|41857.8|0
1747896600000|2025-05-22 06:50:00|41921.3|41881.3|41901.3|41861.3|41923.3|41883.3|41899.3|41859.3|0
1747896900000|2025-05-22 06:55:00|41901.8|41861.8|41879.3|41839.3|41904.3|41864.3|41878.3|41838.3|0
1747897200000|2025-05-22 07:00:00|41885.8|41845.8|41921.3|41881.3|41925.3|41885.3|41881.3|41841.3|0
1747897500000|2025-05-22 07:05:00|41922.3|41882.3|41900.3|41860.3|41930.3|41890.3|41897.8|41857.8|0
1747897800000|2025-05-22 07:10:00|41899.8|41859.8|41881.8|41841.8|41899.8|41859.8|41876.3|41836.3|0
1747898100000|2025-05-22 07:15:00|41881.3|41841.3|41866.3|41826.3|41885.8|41845.8|41860.3|41820.3|0
1747898400000|2025-05-22 07:20:00|41865.8|41825.8|41886.3|41846.3|41892.3|41852.3|41864.8|41824.8|0
1747898700000|2025-05-22 07:25:00|41886.8|41846.8|41876.3|41836.3|41888.3|41848.3|41864.8|41824.8|0
1747899000000|2025-05-22 07:30:00|41867.3|41827.3|41894.8|41854.8|41894.8|41854.8|41857.3|41817.3|0
1747899300000|2025-05-22 07:35:00|41895.3|41855.3|41889.8|41849.8|41908.3|41868.3|41885.8|41845.8|0
1747899600000|2025-05-22 07:40:00|41889.3|41849.3|41861.8|41821.8|41891.8|41851.8|41861.8|41821.8|0
1747899900000|2025-05-22 07:45:00|41862.3|41822.3|41856.8|41816.8|41884.3|41844.3|41854.3|41814.3|0
1747900200000|2025-05-22 07:50:00|41856.3|41816.3|41855.3|41815.3|41867.8|41827.8|41847.3|41807.3|0
1747900500000|2025-05-22 07:55:00|41854.8|41814.8|41876.8|41836.8|41879.8|41839.8|41854.8|41814.8|0
1747900800000|2025-05-22 08:00:00|41871.8|41831.8|41887.8|41847.8|41889.3|41849.3|41867.3|41827.3|0
1747901100000|2025-05-22 08:05:00|41883.3|41843.3|41868.3|41828.3|41893.3|41853.3|41862.3|41822.3|0
1747901400000|2025-05-22 08:10:00|41866.8|41826.8|41844.3|41804.3|41871.3|41831.3|41837.8|41797.8|0
1747901700000|2025-05-22 08:15:00|41844.8|41804.8|41866.8|41826.8|41877.8|41837.8|41844.8|41804.8|0
1747902000000|2025-05-22 08:20:00|41868.3|41828.3|41868.3|41828.3|41877.3|41837.3|41863.8|41823.8|0
1747902300000|2025-05-22 08:25:00|41867.3|41827.3|41869.3|41829.3|41878.3|41838.3|41861.3|41821.3|0
1747902600000|2025-05-22 08:30:00|41868.3|41828.3|41853.3|41813.3|41877.3|41837.3|41849.3|41809.3|0
1747902900000|2025-05-22 08:35:00|41854.8|41814.8|41865.3|41825.3|41867.3|41827.3|41850.3|41810.3|0
1747903200000|2025-05-22 08:40:00|41865.8|41825.8|41876.8|41836.8|41884.3|41844.3|41863.3|41823.3|0
1747903500000|2025-05-22 08:45:00|41876.3|41836.3|41870.8|41830.8|41877.8|41837.8|41867.3|41827.3|0
1747903800000|2025-05-22 08:50:00|41870.3|41830.3|41869.3|41829.3|41882.3|41842.3|41866.3|41826.3|0
1747904100000|2025-05-22 08:55:00|41868.8|41828.8|41865.8|41825.8|41873.3|41833.3|41865.3|41825.3|0
1747904400000|2025-05-22 09:00:00|41865.3|41825.3|41835.8|41795.8|41865.8|41825.8|41835.3|41795.3|0
1747904700000|2025-05-22 09:05:00|41834.3|41794.3|41830.8|41790.8|41839.3|41799.3|41826.8|41786.8|0
1747905000000|2025-05-22 09:10:00|41834.3|41794.3|41839.3|41799.3|41842.3|41802.3|41828.3|41788.3|0
1747905300000|2025-05-22 09:15:00|41838.8|41798.8|41834.3|41794.3|41844.3|41804.3|41830.3|41790.3|0
1747905600000|2025-05-22 09:20:00|41834.8|41794.8|41851.8|41811.8|41853.8|41813.8|41834.3|41794.3|0
1747905900000|2025-05-22 09:25:00|41852.3|41812.3|41872.3|41832.3|41872.8|41832.8|41847.3|41807.3|0
1747906200000|2025-05-22 09:30:00|41871.9|41831.9|41867.5|41827.5|41878.1|41838.1|41862.8|41822.8|0
1747906500000|2025-05-22 09:35:00|41867|41827|41879.8|41839.8|41884.3|41844.3|41862.3|41822.3|0
1747906800000|2025-05-22 09:40:00|41880.3|41840.3|41843|41803|41880.8|41840.8|41843|41803|0
1747907100000|2025-05-22 09:45:00|41841.8|41801.8|41825.8|41785.8|41851.3|41811.3|41822.8|41782.8|0
1747907400000|2025-05-22 09:50:00|41826.8|41786.8|41830.3|41790.3|41833.8|41793.8|41821.3|41781.3|0
1747907700000|2025-05-22 09:55:00|41830.8|41790.8|41841.3|41801.3|41850.3|41810.3|41830.8|41790.8|0
1747908000000|2025-05-22 10:00:00|41841.8|41801.8|41826.3|41786.3|41841.8|41801.8|41816.8|41776.8|0
1747908300000|2025-05-22 10:05:00|41826.8|41786.8|41813.8|41773.8|41835.8|41795.8|41807.3|41767.3|0
1747908600000|2025-05-22 10:10:00|41814.3|41774.3|41857.8|41817.8|41858.8|41818.8|41813.8|41773.8|0
1747908900000|2025-05-22 10:15:00|41858.3|41818.3|41868.3|41828.3|41875.3|41835.3|41855.8|41815.8|0
1747909200000|2025-05-22 10:20:00|41867.3|41827.3|41862.3|41822.3|41872.8|41832.8|41858.3|41818.3|0
1747909500000|2025-05-22 10:25:00|41861.8|41821.8|41867.3|41827.3|41873.3|41833.3|41853.8|41813.8|0
1747909800000|2025-05-22 10:30:00|41867.8|41827.8|41858.3|41818.3|41867.8|41827.8|41847.8|41807.8|0
1747910100000|2025-05-22 10:35:00|41857.8|41817.8|41854.3|41814.3|41860.3|41820.3|41841.3|41801.3|0
1747910400000|2025-05-22 10:40:00|41853.8|41813.8|41849.3|41809.3|41858.8|41818.8|41848.3|41808.3|0
1747910700000|2025-05-22 10:45:00|41849.8|41809.8|41855.8|41815.8|41856.3|41816.3|41849.3|41809.3|0
1747911000000|2025-05-22 10:50:00|41854.8|41814.8|41865.8|41825.8|41870.3|41830.3|41853.3|41813.3|0
1747911300000|2025-05-22 10:55:00|41863.3|41823.3|41847.3|41807.3|41869.8|41829.8|41838.3|41798.3|0
1747911600000|2025-05-22 11:00:00|41844.3|41804.3|41880.3|41840.3|41891.8|41851.8|41844.3|41804.3|0
1747911900000|2025-05-22 11:05:00|41879.8|41839.8|41903.3|41863.3|41908.8|41868.8|41875.8|41835.8|0
1747912200000|2025-05-22 11:10:00|41901.3|41861.3|41836.3|41796.3|41901.3|41861.3|41832.8|41792.8|0
1747912500000|2025-05-22 11:15:00|41835.8|41795.8|41859.8|41819.8|41860.3|41820.3|41828.8|41788.8|0
1747912800000|2025-05-22 11:20:00|41860.3|41820.3|41844.3|41804.3|41874.3|41834.3|41842.8|41802.8|0
1747913100000|2025-05-22 11:25:00|41843.8|41803.8|41802.8|41762.8|41844.8|41804.8|41802.8|41762.8|0
1747913400000|2025-05-22 11:30:00|41801.8|41761.8|41808.3|41768.3|41820.8|41780.8|41790.3|41750.3|0
1747913700000|2025-05-22 11:35:00|41807.8|41767.8|41786.8|41746.8|41808.8|41768.8|41784.8|41744.8|0
1747914000000|2025-05-22 11:40:00|41786.3|41746.3|41802.3|41762.3|41810.3|41770.3|41783.3|41743.3|0
1747914300000|2025-05-22 11:45:00|41802.8|41762.8|41777.8|41737.8|41802.8|41762.8|41769.8|41729.8|0
1747914600000|2025-05-22 11:50:00|41777.3|41737.3|41729.3|41689.3|41779.8|41739.8|41726.8|41686.8|0
1747914900000|2025-05-22 11:55:00|41729.8|41689.8|41672.8|41632.8|41744.8|41704.8|41672.8|41632.8|0
1747915200000|2025-05-22 12:00:00|41673.8|41633.8|41692.3|41652.3|41699.8|41659.8|41659.3|41619.3|0
1747915500000|2025-05-22 12:05:00|41694.3|41654.3|41714.3|41674.3|41717.8|41677.8|41691.8|41651.8|0
1747915800000|2025-05-22 12:10:00|41709.3|41669.3|41663.8|41623.8|41712.8|41672.8|41663.8|41623.8|0
1747916100000|2025-05-22 12:15:00|41664.3|41624.3|41672.3|41632.3|41679.8|41639.8|41639.8|41599.8|0
1747916400000|2025-05-22 12:20:00|41671.3|41631.3|41648.3|41608.3|41681.8|41641.8|41643.8|41603.8|0
1747916700000|2025-05-22 12:25:00|41647.8|41607.8|41636.8|41596.8|41671.8|41631.8|41633.8|41593.8|0
1747917000000|2025-05-22 12:30:00|41638.3|41598.3|41676.3|41636.3|41681.3|41641.3|41635.3|41595.3|0
1747917300000|2025-05-22 12:35:00|41678.8|41638.8|41722.3|41682.3|41729.3|41689.3|41671.3|41631.3|0
1747917600000|2025-05-22 12:40:00|41720.3|41680.3|41711.8|41671.8|41727.8|41687.8|41701.8|41661.8|0
1747917900000|2025-05-22 12:45:00|41712.8|41672.8|41752.8|41712.8|41757.8|41717.8|41703.8|41663.8|0
1747918200000|2025-05-22 12:50:00|41752.3|41712.3|41769.8|41729.8|41770.8|41730.8|41740.8|41700.8|0
1747918500000|2025-05-22 12:55:00|41766.8|41726.8|41781.3|41741.3|41787.3|41747.3|41758.8|41718.8|0
1747918800000|2025-05-22 13:00:00|41782.3|41742.3|41817.3|41777.3|41826.8|41786.8|41782.3|41742.3|0
1747919100000|2025-05-22 13:05:00|41817.8|41777.8|41797.3|41757.3|41837.3|41797.3|41795.8|41755.8|0
1747919400000|2025-05-22 13:10:00|41798.8|41758.8|41811.8|41771.8|41819.8|41779.8|41798.8|41758.8|0
1747919700000|2025-05-22 13:15:00|41813.8|41773.8|41769.3|41729.3|41813.8|41773.8|41768.3|41728.3|0
1747920000000|2025-05-22 13:20:00|41775.8|41735.8|41779.3|41739.3|41797.3|41757.3|41763.8|41723.8|0
1747920300000|2025-05-22 13:25:00|41776.8|41736.8|41790.8|41750.8|41803.3|41763.3|41776.8|41736.8|0
1747920600000|2025-05-22 13:30:00|41780.8|41740.8|41791.8|41751.8|41854.3|41814.3|41763.8|41723.8|0
1747920900000|2025-05-22 13:35:00|41793.8|41753.8|41826.8|41786.8|41832.3|41792.3|41774.8|41734.8|0
1747921200000|2025-05-22 13:40:00|41825.3|41785.3|41858.3|41818.3|41875.3|41835.3|41823.3|41783.3|0
1747921500000|2025-05-22 13:45:00|41853.3|41813.3|41809.8|41769.8|41884.3|41844.3|41800.3|41760.3|0
1747921800000|2025-05-22 13:50:00|41811.3|41771.3|41888.3|41848.3|41908.8|41868.8|41789.8|41749.8|0
1747922100000|2025-05-22 13:55:00|41886.3|41846.3|41886.3|41846.3|41903.8|41863.8|41861.3|41821.3|0
1747922400000|2025-05-22 14:00:00|41896.2|41856.2|41909.7|41869.7|41926.7|41886.7|41886.2|41846.2|0
1747922700000|2025-05-22 14:05:00|41905.2|41865.2|41945.2|41905.2|41952.2|41912.2|41893.7|41853.7|0
1747923000000|2025-05-22 14:10:00|41941.2|41901.2|41876.3|41836.3|41941.3|41901.3|41875.8|41835.8|0
1747923300000|2025-05-22 14:15:00|41878.8|41838.8|41897.3|41857.3|41903.3|41863.3|41871.3|41831.3|0
1747923600000|2025-05-22 14:20:00|41891.9|41851.9|41812.4|41772.4|41891.9|41851.9|41809.9|41769.9|0
1747923900000|2025-05-22 14:25:00|41810.4|41770.4|41791.4|41751.4|41825.4|41785.4|41785.4|41745.4|0
1747924200000|2025-05-22 14:30:00|41789.9|41749.9|41788|41748|41818.5|41778.5|41770|41730|0
1747924500000|2025-05-22 14:35:00|41787|41747|41766.5|41726.5|41800.5|41760.5|41753.5|41713.5|0
1747924800000|2025-05-22 14:40:00|41769|41729|41771|41731|41820|41780|41758|41718|0
1747925100000|2025-05-22 14:45:00|41769.5|41729.5|41795.5|41755.5|41823|41783|41769.5|41729.5|0
1747925400000|2025-05-22 14:50:00|41794.5|41754.5|41761|41721|41816|41776|41759|41719|0
1747925700000|2025-05-22 14:55:00|41759.5|41719.5|41826.5|41786.5|41834.5|41794.5|41733.5|41693.5|0
1747926000000|2025-05-22 15:00:00|41824.7|41784.7|41850.2|41810.2|41863.7|41823.7|41816.2|41776.2|0
1747926300000|2025-05-22 15:05:00|41846.2|41806.2|41860.2|41820.2|41881.2|41841.2|41819.7|41779.7|0
1747926600000|2025-05-22 15:10:00|41861.9|41821.9|41819.9|41779.9|41874.9|41834.9|41819.4|41779.4|0
1747926900000|2025-05-22 15:15:00|41823.4|41783.4|41809.9|41769.9|41827.4|41787.4|41784.4|41744.4|0
1747927200000|2025-05-22 15:20:00|41818.4|41778.4|41874.9|41834.9|41881.9|41841.9|41805.9|41765.9|0
1747927500000|2025-05-22 15:25:00|41874.4|41834.4|41830.4|41790.4|41893.4|41853.4|41830.4|41790.4|0
1747927800000|2025-05-22 15:30:00|41828.4|41788.4|41878.2|41838.2|41880.2|41840.2|41818.7|41778.7|0
1747928100000|2025-05-22 15:35:00|41877.2|41837.2|41929.7|41889.7|41953.7|41913.7|41877.2|41837.2|0
1747928400000|2025-05-22 15:40:00|41930.7|41890.7|41926.1|41886.1|41950.6|41910.6|41921.6|41881.6|0
1747928700000|2025-05-22 15:45:00|41925.6|41885.6|41912.1|41872.1|41950.1|41910.1|41903.6|41863.6|0
1747929000000|2025-05-22 15:50:00|41906.4|41866.4|41936.4|41896.4|41936.4|41896.4|41901.4|41861.4|0
1747929300000|2025-05-22 15:55:00|41932.9|41892.9|41941.4|41901.4|41941.4|41901.4|41914.9|41874.9|0
1747929600000|2025-05-22 16:00:00|41944.4|41904.4|41971.1|41931.1|41988.6|41948.6|41944.1|41904.1|0
1747929900000|2025-05-22 16:05:00|41970.1|41930.1|41972.1|41932.1|41983.1|41943.1|41931.1|41891.1|0
1747930200000|2025-05-22 16:10:00|41970.4|41930.4|41999.9|41959.9|42006.4|41966.4|41966.9|41926.9|0
1747930500000|2025-05-22 16:15:00|41998.9|41958.9|41974.9|41934.9|42042.9|42002.9|41972.4|41932.4|0
1747930800000|2025-05-22 16:20:00|41973.1|41933.1|41949.1|41909.1|41981.1|41941.1|41947.1|41907.1|0
1747931100000|2025-05-22 16:25:00|41948.1|41908.1|41943.1|41903.1|41965.6|41925.6|41940.1|41900.1|0
1747931400000|2025-05-22 16:30:00|41943.6|41903.6|41932.6|41892.6|41950.1|41910.1|41913.1|41873.1|0
1747931700000|2025-05-22 16:35:00|41935.6|41895.6|41947.1|41907.1|41962.1|41922.1|41927.6|41887.6|0
1747932000000|2025-05-22 16:40:00|41948.3|41908.3|41935.3|41895.3|41961.3|41921.3|41930.8|41890.8|0
1747932300000|2025-05-22 16:45:00|41936.8|41896.8|41909.3|41869.3|41945.8|41905.8|41908.3|41868.3|0
1747932600000|2025-05-22 16:50:00|41911.1|41871.1|41922.1|41882.1|41929.1|41889.1|41904.6|41864.6|0
1747932900000|2025-05-22 16:55:00|41925.6|41885.6|41876.1|41836.1|41925.6|41885.6|41875.1|41835.1|0
1747933200000|2025-05-22 17:00:00|41875.4|41835.4|41856.4|41816.4|41896.4|41856.4|41855.4|41815.4|0
1747933500000|2025-05-22 17:05:00|41856.9|41816.9|41850.4|41810.4|41880.4|41840.4|41848.9|41808.9|0
1747933800000|2025-05-22 17:10:00|41851.3|41811.3|41865.3|41825.3|41883.3|41843.3|41845.8|41805.8|0
1747934100000|2025-05-22 17:15:00|41864.3|41824.3|41921.8|41881.8|41946.8|41906.8|41864.3|41824.3|0
1747934400000|2025-05-22 17:20:00|41922.7|41882.7|41983.2|41943.2|41983.2|41943.2|41922.7|41882.7|0
1747934700000|2025-05-22 17:25:00|41981.2|41941.2|41987.2|41947.2|42011.2|41971.2|41970.2|41930.2|0
1747935000000|2025-05-22 17:30:00|41983.3|41943.3|42011.3|41971.3|42013.8|41973.8|41966.8|41926.8|0
1747935300000|2025-05-22 17:35:00|42012.3|41972.3|41993.3|41953.3|42019.8|41979.8|41979.8|41939.8|0
1747935600000|2025-05-22 17:40:00|41996.2|41956.2|42032.7|41992.7|42034.7|41994.7|41996.2|41956.2|0
1747935900000|2025-05-22 17:45:00|42035.2|41995.2|42027.7|41987.7|42042.7|42002.7|42007.7|41967.7|0
1747936200000|2025-05-22 17:50:00|42025.7|41985.7|42025.2|41985.2|42032.2|41992.2|42015.7|41975.7|0
1747936500000|2025-05-22 17:55:00|42024.7|41984.7|42039.7|41999.7|42066.7|42026.7|42022.2|41982.2|0
1747936800000|2025-05-22 18:00:00|42042.3|42002.3|42050.3|42010.3|42063.8|42023.8|42034.3|41994.3|0
1747937100000|2025-05-22 18:05:00|42052.3|42012.3|42044.3|42004.3|42057.8|42017.8|42025.3|41985.3|0
1747937400000|2025-05-22 18:10:00|42045.2|42005.2|42054.7|42014.7|42057.2|42017.2|42021.7|41981.7|0
1747937700000|2025-05-22 18:15:00|42054.2|42014.2|42071.2|42031.2|42075.7|42035.7|42046.7|42006.7|0
1747938000000|2025-05-22 18:20:00|42068.1|42028.1|42074.1|42034.1|42086.1|42046.1|42043.6|42003.6|0
1747938300000|2025-05-22 18:25:00|42073.6|42033.6|42063.1|42023.1|42083.1|42043.1|42056.1|42016.1|0
1747938600000|2025-05-22 18:30:00|42063.2|42023.2|42050.7|42010.7|42072.2|42032.2|42046.2|42006.2|0
1747938900000|2025-05-22 18:35:00|42048.2|42008.2|42014.2|41974.2|42059.2|42019.2|42011.2|41971.2|0
1747939200000|2025-05-22 18:40:00|42015.4|41975.4|42014.4|41974.4|42024.4|41984.4|41996.4|41956.4|0
1747939500000|2025-05-22 18:45:00|42013.9|41973.9|42012.9|41972.9|42040.4|42000.4|42009.4|41969.4|0
1747939800000|2025-05-22 18:50:00|42011|41971|42033.5|41993.5|42053.5|42013.5|42010|41970|0
1747940100000|2025-05-22 18:55:00|42036|41996|42056.5|42016.5|42070.5|42030.5|42034.5|41994.5|0
1747940400000|2025-05-22 19:00:00|42052.8|42012.8|42063.8|42023.8|42075.3|42035.3|42049.8|42009.8|0
1747940700000|2025-05-22 19:05:00|42059.8|42019.8|42037.3|41997.3|42078.3|42038.3|42037.3|41997.3|0
1747941000000|2025-05-22 19:10:00|42039.5|41999.5|42060.5|42020.5|42061.5|42021.5|42034.5|41994.5|0
1747941300000|2025-05-22 19:15:00|42060|42020|42048.5|42008.5|42062|42022|42041.5|42001.5|0
1747941600000|2025-05-22 19:20:00|42049|42009|42058.7|42018.7|42070.2|42030.2|42041.7|42001.7|0
1747941900000|2025-05-22 19:25:00|42059.7|42019.7|42105.2|42065.2|42112.2|42072.2|42059.7|42019.7|0
1747942200000|2025-05-22 19:30:00|42104.6|42064.6|42077.6|42037.6|42109.1|42069.1|42059.6|42019.6|0
1747942500000|2025-05-22 19:35:00|42078.1|42038.1|42059.1|42019.1|42080.6|42040.6|42046.1|42006.1|0
1747942800000|2025-05-22 19:40:00|42061.4|42021.4|42025.9|41985.9|42069.4|42029.4|42022.9|41982.9|0
1747943100000|2025-05-22 19:45:00|42024.4|41984.4|42024.9|41984.9|42032.9|41992.9|41979.4|41939.4|0
1747943400000|2025-05-22 19:50:00|42052|42012|41950.5|41910.5|42052|42012|41950.5|41910.5|0
1747943700000|2025-05-22 19:55:00|41949.5|41909.5|41868.5|41828.5|41951.5|41911.5|41849|41809|0
1747944000000|2025-05-22 20:00:00|41875.5|41835.5|41900|41860|41907|41867|41873|41833|0
1747944300000|2025-05-22 20:05:00|41899|41859|41900|41860|41905|41865|41881|41841|0
1747944600000|2025-05-22 20:10:00|41899|41859|41887|41847|41899|41859|41881|41841|0
1747944900000|2025-05-22 20:15:00|41887.8|41847.8|41879.1|41839.1|41899.1|41859.1|41873.8|41833.8|0
1747945200000|2025-05-22 20:20:00|41880.1|41840.1|41867.8|41827.8|41886.1|41846.1|41866.8|41826.8|0
1747945500000|2025-05-22 20:25:00|41872.1|41832.1|41860.8|41820.8|41873.1|41833.1|41857.8|41817.8|0
1747945800000|2025-05-22 20:30:00|41865.1|41825.1|41874.8|41834.8|41881.2|41841.2|41860.8|41820.8|0
1747946100000|2025-05-22 20:35:00|41879.1|41839.1|41888.7|41848.7|41893.2|41853.2|41874.8|41834.8|0
1747946400000|2025-05-22 20:40:00|41888.8|41848.8|41900.1|41860.1|41901.1|41861.1|41877.7|41837.7|0
1747946700000|2025-05-22 20:45:00|41898.1|41858.1|41908.1|41868.1|41908.2|41868.2|41891.8|41851.8|0
1747947000000|2025-05-22 20:50:00|41906.1|41866.1|41922.8|41882.8|41927.2|41887.2|41899.7|41859.7|0
1747947300000|2025-05-22 20:55:00|41927.1|41887.1|41934.4|41894.4|41937.1|41897.1|41918.7|41878.7|0
1747947600000|2025-05-22 21:00:00|41932.4|41892.4|41933.2|41893.2|41934|41894|41930.9|41890.9|0
1747947900000|2025-05-22 21:05:00|41933.1|41893.1|41942.6|41902.6|41945.4|41905.4|41933.1|41893.1|0
1747948200000|2025-05-22 21:10:00|41941.9|41901.9|41939|41899|41942.1|41902.1|41939|41899|0
1747948500000|2025-05-22 21:15:00|41939.2|41899.2|41940|41900|41941.4|41901.4|41939|41899|0
1747948800000|2025-05-22 21:20:00|41940.2|41900.2|41937.1|41897.1|41941.7|41901.7|41937.1|41897.1|0
1747949100000|2025-05-22 21:25:00|41936.9|41896.9|41937.5|41897.5|41938.1|41898.1|41936.9|41896.9|0
1747949400000|2025-05-22 21:30:00|41936.8|41896.8|41936.3|41896.3|41937.9|41897.9|41935.1|41895.1|0
1747949700000|2025-05-22 21:35:00|41935.8|41895.8|41935.8|41895.8|41936.6|41896.6|41934.8|41894.8|0
1747950000000|2025-05-22 21:40:00|41936|41896|41936.1|41896.1|41937|41897|41935.8|41895.8|0
1747950300000|2025-05-22 21:45:00|41935.9|41895.9|41936.6|41896.6|41937.4|41897.4|41935.9|41895.9|0
1747950600000|2025-05-22 21:50:00|41936.4|41896.4|41937.8|41897.8|41937.8|41897.8|41934|41894|0
1747950900000|2025-05-22 21:55:00|41938.3|41898.3|41944.4|41904.4|41944.4|41904.4|41938.3|41898.3|0
1747951200000|2025-05-22 22:00:00|41943|41903|41918.5|41878.5|41960.5|41920.5|41913|41873|0
1747951500000|2025-05-22 22:05:00|41917|41877|41912.5|41872.5|41925|41885|41910|41870|0
1747951800000|2025-05-22 22:10:00|41912|41872|41914.5|41874.5|41922.5|41882.5|41909.5|41869.5|0
1747952100000|2025-05-22 22:15:00|41916.9|41876.9|41919.6|41879.6|41924.4|41884.4|41911|41871|0
1747952400000|2025-05-22 22:20:00|41919.1|41879.1|41906.9|41866.9|41920.8|41880.8|41905.7|41865.7|0
1747952700000|2025-05-22 22:25:00|41906.7|41866.7|41901|41861|41907.6|41867.6|41898.8|41858.8|0
1747953000000|2025-05-22 22:30:00|41900.5|41860.5|41896.7|41856.7|41902|41862|41892.4|41852.4|0
1747953300000|2025-05-22 22:35:00|41897.2|41857.2|41891.3|41851.3|41897.6|41857.6|41890|41850|0
1747953600000|2025-05-22 22:40:00|41891|41851|41890.8|41850.8|41896|41856|41886.8|41846.8|0
1747953900000|2025-05-22 22:45:00|41891|41851|41879.5|41839.5|41891.5|41851.5|41877.5|41837.5|0
1747954200000|2025-05-22 22:50:00|41879|41839|41838.5|41798.5|41881|41841|41838.5|41798.5|0
1747954500000|2025-05-22 22:55:00|41838|41798|41839|41799|41844|41804|41835|41795|0
1747954800000|2025-05-22 23:00:00|41838|41798|41845.5|41805.5|41846.5|41806.5|41826.5|41786.5|0
1747955100000|2025-05-22 23:05:00|41846|41806|41846|41806|41850.5|41810.5|41840.5|41800.5|0
1747955400000|2025-05-22 23:10:00|41846.5|41806.5|41865|41825|41865|41825|41841|41801|0
1747955700000|2025-05-22 23:15:00|41863.3|41823.3|41868.3|41828.3|41871.4|41831.4|41861.1|41821.1|0
1747956000000|2025-05-22 23:20:00|41867.8|41827.8|41865.6|41825.6|41873.5|41833.5|41865.2|41825.2|0
1747956300000|2025-05-22 23:25:00|41866.6|41826.6|41868.1|41828.1|41872.6|41832.6|41861.7|41821.7|0
1747956600000|2025-05-22 23:30:00|41868|41828|41863.5|41823.5|41876.5|41836.5|41863.5|41823.5|0
1747956900000|2025-05-22 23:35:00|41863|41823|41855.5|41815.5|41865.5|41825.5|41848|41808|0
1747957200000|2025-05-22 23:40:00|41855|41815|41859|41819|41865.5|41825.5|41852.5|41812.5|0
1747957500000|2025-05-22 23:45:00|41858.5|41818.5|41873|41833|41874|41834|41856|41816|0
1747957800000|2025-05-22 23:50:00|41872.5|41832.5|41881|41841|41886|41846|41872.5|41832.5|0
1747958100000|2025-05-22 23:55:00|41880.5|41840.5|41879|41839|41883.5|41843.5|41875|41835|0
1747958400000|2025-05-23 00:00:00|41883.5|41843.5|41896.5|41856.5|41911|41871|41879.5|41839.5|0
1747958700000|2025-05-23 00:05:00|41896|41856|41887|41847|41901|41861|41885.5|41845.5|0
1747959000000|2025-05-23 00:10:00|41887.5|41847.5|41893.5|41853.5|41911|41871|41884|41844|0
1747959300000|2025-05-23 00:15:00|41893.9|41853.9|41887|41847|41896.2|41856.2|41880.9|41840.9|0
1747959600000|2025-05-23 00:20:00|41887.3|41847.3|41877.3|41837.3|41888.4|41848.4|41876.6|41836.6|0
1747959900000|2025-05-23 00:25:00|41878.3|41838.3|41890.2|41850.2|41890.2|41850.2|41875.4|41835.4|0
1747960200000|2025-05-23 00:30:00|41890.1|41850.1|41891.3|41851.3|41897.4|41857.4|41882.8|41842.8|0
1747960500000|2025-05-23 00:35:00|41891.6|41851.6|41885.4|41845.4|41906.7|41866.7|41884.6|41844.6|0
1747960800000|2025-05-23 00:40:00|41884.9|41844.9|41890.4|41850.4|41891.9|41851.9|41884.9|41844.9|0
1747961100000|2025-05-23 00:45:00|41888.4|41848.4|41895.9|41855.9|41901.5|41861.5|41885|41845|0
1747961400000|2025-05-23 00:50:00|41895.4|41855.4|41906.6|41866.6|41908.9|41868.9|41894.2|41854.2|0
1747961700000|2025-05-23 00:55:00|41907.9|41867.9|41914.7|41874.7|41914.7|41874.7|41905.2|41865.2|0
1747962000000|2025-05-23 01:00:00|41914.5|41874.5|41899.2|41859.2|41915|41875|41893.5|41853.5|0
1747962300000|2025-05-23 01:05:00|41900.3|41860.3|41902|41862|41909|41869|41896.8|41856.8|0
1747962600000|2025-05-23 01:10:00|41901.5|41861.5|41902.5|41862.5|41904.5|41864.5|41898|41858|0
1747962900000|2025-05-23 01:15:00|41903|41863|41911.5|41871.5|41914.5|41874.5|41900.5|41860.5|0
1747963200000|2025-05-23 01:20:00|41912|41872|41902.5|41862.5|41913|41873|41897.5|41857.5|0
1747963500000|2025-05-23 01:25:00|41903.5|41863.5|41916|41876|41921|41881|41901.5|41861.5|0
1747963800000|2025-05-23 01:30:00|41915.5|41875.5|41924.5|41884.5|41928|41888|41906.5|41866.5|0
1747964100000|2025-05-23 01:35:00|41924|41884|41920.5|41880.5|41924|41884|41905|41865|0
1747964400000|2025-05-23 01:40:00|41920|41880|41905.5|41865.5|41920|41880|41899.5|41859.5|0
1747964700000|2025-05-23 01:45:00|41907.5|41867.5|41907.5|41867.5|41913|41873|41899.5|41859.5|0
1747965000000|2025-05-23 01:50:00|41908|41868|41898.5|41858.5|41909|41869|41896|41856|0
1747965300000|2025-05-23 01:55:00|41899|41859|41903.5|41863.5|41904|41864|41895.5|41855.5|0
1747965600000|2025-05-23 02:00:00|41904.5|41864.5|41919.5|41879.5|41921.5|41881.5|41900.5|41860.5|0
1747965900000|2025-05-23 02:05:00|41919|41879|41921|41881|41925|41885|41916.5|41876.5|0
1747966200000|2025-05-23 02:10:00|41920.5|41880.5|41944.5|41904.5|41947|41907|41920.5|41880.5|0
1747966500000|2025-05-23 02:15:00|41944|41904|41946.8|41906.8|41952.2|41912.2|41941.3|41901.3|0
1747966800000|2025-05-23 02:20:00|41947.3|41907.3|41961.8|41921.8|41963.8|41923.8|41947.2|41907.2|0
1747967100000|2025-05-23 02:25:00|41961.5|41921.5|41971.9|41931.9|41972.2|41932.2|41959.5|41919.5|0
1747967400000|2025-05-23 02:30:00|41971.7|41931.7|41942.8|41902.8|41972.9|41932.9|41939.4|41899.4|0
1747967700000|2025-05-23 02:35:00|41943.3|41903.3|41943.7|41903.7|41948.5|41908.5|41940.6|41900.6|0
1747968000000|2025-05-23 02:40:00|41943.1|41903.1|41933.8|41893.8|41943.6|41903.6|41930.4|41890.4|0
1747968300000|2025-05-23 02:45:00|41934|41894|41935.1|41895.1|41936.2|41896.2|41930.3|41890.3|0
1747968600000|2025-05-23 02:50:00|41934.9|41894.9|41929.6|41889.6|41939|41899|41928.8|41888.8|0
1747968900000|2025-05-23 02:55:00|41930.1|41890.1|41929.5|41889.5|41934.7|41894.7|41925|41885|0
1747969200000|2025-05-23 03:00:00|41931.5|41891.5|41931.5|41891.5|41945.5|41905.5|41931.5|41891.5|0
1747969500000|2025-05-23 03:05:00|41930.5|41890.5|41918.5|41878.5|41931.5|41891.5|41916|41876|0
1747969800000|2025-05-23 03:10:00|41919|41879|41922|41882|41929|41889|41919|41879|0
1747970100000|2025-05-23 03:15:00|41921.5|41881.5|41934.5|41894.5|41934.5|41894.5|41914|41874|0
1747970400000|2025-05-23 03:20:00|41935|41895|41944.5|41904.5|41947.5|41907.5|41935|41895|0
1747970700000|2025-05-23 03:25:00|41944|41904|41934.5|41894.5|41944.5|41904.5|41931|41891|0
1747971000000|2025-05-23 03:30:00|41935.5|41895.5|41917|41877|41936|41896|41916.5|41876.5|0
1747971300000|2025-05-23 03:35:00|41916.5|41876.5|41907.5|41867.5|41918.5|41878.5|41902.5|41862.5|0
1747971600000|2025-05-23 03:40:00|41908|41868|41903.5|41863.5|41908.5|41868.5|41902.5|41862.5|0
1747971900000|2025-05-23 03:45:00|41903|41863|41912|41872|41912|41872|41903|41863|0
1747972200000|2025-05-23 03:50:00|41912.5|41872.5|41919.5|41879.5|41928|41888|41912|41872|0
1747972500000|2025-05-23 03:55:00|41920|41880|41917|41877|41922|41882|41914.5|41874.5|0
1747972800000|2025-05-23 04:00:00|41916.5|41876.5|41901|41861|41916.5|41876.5|41901|41861|0
1747973100000|2025-05-23 04:05:00|41901.5|41861.5|41898|41858|41903.5|41863.5|41898|41858|0
1747973400000|2025-05-23 04:10:00|41897.5|41857.5|41898|41858|41901.5|41861.5|41896|41856|0
1747973700000|2025-05-23 04:15:00|41898.5|41858.5|41898|41858|41901.5|41861.5|41897.5|41857.5|0
1747974000000|2025-05-23 04:20:00|41898.5|41858.5|41904|41864|41906|41866|41897|41857|0
1747974300000|2025-05-23 04:25:00|41903.5|41863.5|41895|41855|41904|41864|41894|41854|0
1747974600000|2025-05-23 04:30:00|41895.5|41855.5|41888.5|41848.5|41895.5|41855.5|41887.5|41847.5|0
1747974900000|2025-05-23 04:35:00|41888|41848|41877.5|41837.5|41888.5|41848.5|41876|41836|0
1747975200000|2025-05-23 04:40:00|41878.5|41838.5|41879.5|41839.5|41881|41841|41877.5|41837.5|0
1747975500000|2025-05-23 04:45:00|41879|41839|41864.5|41824.5|41880.5|41840.5|41864|41824|0
1747975800000|2025-05-23 04:50:00|41865|41825|41866|41826|41873.5|41833.5|41862.5|41822.5|0
1747976100000|2025-05-23 04:55:00|41866.5|41826.5|41868.5|41828.5|41869.5|41829.5|41858|41818|0
1747976400000|2025-05-23 05:00:00|41869|41829|41883.5|41843.5|41885.5|41845.5|41869|41829|0
1747976700000|2025-05-23 05:05:00|41884|41844|41892.5|41852.5|41892.5|41852.5|41881.5|41841.5|0
1747977000000|2025-05-23 05:10:00|41892|41852|41894|41854|41895.5|41855.5|41889.5|41849.5|0
1747977300000|2025-05-23 05:15:00|41895.5|41855.5|41900.7|41860.7|41903.8|41863.8|41893.8|41853.8|0
1747977600000|2025-05-23 05:20:00|41899.8|41859.8|41901.4|41861.4|41906.5|41866.5|41898.8|41858.8|0
1747977900000|2025-05-23 05:25:00|41901.8|41861.8|41908.7|41868.7|41908.8|41868.8|41900.4|41860.4|0
1747978200000|2025-05-23 05:30:00|41908.9|41868.9|41896.9|41856.9|41908.9|41868.9|41889.7|41849.7|0
1747978500000|2025-05-23 05:35:00|41895.6|41855.6|41891|41851|41897.9|41857.9|41888.5|41848.5|0
1747978800000|2025-05-23 05:40:00|41890.2|41850.2|41902.4|41862.4|41904.9|41864.9|41886.6|41846.6|0
1747979100000|2025-05-23 05:45:00|41902|41862|41888.5|41848.5|41903.5|41863.5|41884.5|41844.5|0
1747979400000|2025-05-23 05:50:00|41888|41848|41874.5|41834.5|41888|41848|41870.5|41830.5|0
1747979700000|2025-05-23 05:55:00|41874|41834|41878|41838|41883|41843|41867.5|41827.5|0
1747980000000|2025-05-23 06:00:00|41877.5|41837.5|41861|41821|41879|41839|41856.5|41816.5|0
1747980300000|2025-05-23 06:05:00|41859.5|41819.5|41826.5|41786.5|41860.5|41820.5|41826|41786|0
1747980600000|2025-05-23 06:10:00|41827.5|41787.5|41816|41776|41827.5|41787.5|41810.5|41770.5|0
1747980900000|2025-05-23 06:15:00|41815.5|41775.5|41800.5|41760.5|41815.5|41775.5|41799.5|41759.5|0
1747981200000|2025-05-23 06:20:00|41800|41760|41814.5|41774.5|41822.5|41782.5|41800|41760|0
1747981500000|2025-05-23 06:25:00|41813.5|41773.5|41832.5|41792.5|41838|41798|41811|41771|0
1747981800000|2025-05-23 06:30:00|41835.5|41795.5|41843|41803|41846.5|41806.5|41829|41789|0
1747982100000|2025-05-23 06:35:00|41842.5|41802.5|41854.5|41814.5|41854.5|41814.5|41836|41796|0
1747982400000|2025-05-23 06:40:00|41855|41815|41864|41824|41865.5|41825.5|41848.5|41808.5|0
1747982700000|2025-05-23 06:45:00|41861.5|41821.5|41848.5|41808.5|41864.5|41824.5|41841|41801|0
1747983000000|2025-05-23 06:50:00|41849|41809|41860|41820|41863|41823|41847.5|41807.5|0
1747983300000|2025-05-23 06:55:00|41862.5|41822.5|41851.5|41811.5|41867.5|41827.5|41851.5|41811.5|0
1747983600000|2025-05-23 07:00:00|41859|41819|41900.5|41860.5|41901|41861|41857.5|41817.5|0
1747983900000|2025-05-23 07:05:00|41901|41861|41911.5|41871.5|41914.5|41874.5|41892.5|41852.5|0
1747984200000|2025-05-23 07:10:00|41912|41872|41915.5|41875.5|41938|41898|41908.5|41868.5|0
1747984500000|2025-05-23 07:15:00|41915|41875|41948.5|41908.5|41949.5|41909.5|41907.5|41867.5|0
1747984800000|2025-05-23 07:20:00|41947.5|41907.5|41966.5|41926.5|41972.5|41932.5|41947|41907|0
1747985100000|2025-05-23 07:25:00|41966|41926|41975|41935|41978.5|41938.5|41963.5|41923.5|0
1747985400000|2025-05-23 07:30:00|41974.5|41934.5|41980|41940|41981|41941|41960.5|41920.5|0
1747985700000|2025-05-23 07:35:00|41979.5|41939.5|41975|41935|41982.5|41942.5|41970.5|41930.5|0
1747986000000|2025-05-23 07:40:00|41974.5|41934.5|41968|41928|41976|41936|41952.5|41912.5|0
1747986300000|2025-05-23 07:45:00|41966|41926|41947.5|41907.5|41971|41931|41947.5|41907.5|0
1747986600000|2025-05-23 07:50:00|41948|41908|41941|41901|41952.5|41912.5|41939.5|41899.5|0
1747986900000|2025-05-23 07:55:00|41940.5|41900.5|41940|41900|41946|41906|41937.5|41897.5|0
1747987200000|2025-05-23 08:00:00|41938|41898|41941.5|41901.5|41961|41921|41936.5|41896.5|0
1747987500000|2025-05-23 08:05:00|41941|41901|41943.5|41903.5|41965.5|41925.5|41934.5|41894.5|0
1747987800000|2025-05-23 08:10:00|41944|41904|41949.5|41909.5|41959.5|41919.5|41933.5|41893.5|0
1747988100000|2025-05-23 08:15:00|41949|41909|41919|41879|41951.5|41911.5|41912.5|41872.5|0
1747988400000|2025-05-23 08:20:00|41919.5|41879.5|41934|41894|41950.5|41910.5|41918.5|41878.5|0
1747988700000|2025-05-23 08:25:00|41935|41895|41949|41909|41958|41918|41935|41895|0
1747989000000|2025-05-23 08:30:00|41951.5|41911.5|41941|41901|41963.5|41923.5|41938|41898|0
1747989300000|2025-05-23 08:35:00|41940.5|41900.5|41939|41899|41943.5|41903.5|41933.5|41893.5|0
1747989600000|2025-05-23 08:40:00|41939.5|41899.5|41935.5|41895.5|41942|41902|41927|41887|0
1747989900000|2025-05-23 08:45:00|41934.5|41894.5|41928.5|41888.5|41935|41895|41918|41878|0
1747990200000|2025-05-23 08:50:00|41930|41890|41918.5|41878.5|41931.5|41891.5|41903.5|41863.5|0
1747990500000|2025-05-23 08:55:00|41919.5|41879.5|41901.5|41861.5|41919.5|41879.5|41898|41858|0
1747990800000|2025-05-23 09:00:00|41900.5|41860.5|41873|41833|41900.5|41860.5|41872.5|41832.5|0
1747991100000|2025-05-23 09:05:00|41872.5|41832.5|41879|41839|41885.5|41845.5|41863.5|41823.5|0
1747991400000|2025-05-23 09:10:00|41878.5|41838.5|41862.5|41822.5|41892|41852|41862.5|41822.5|0
1747991700000|2025-05-23 09:15:00|41862|41822|41873|41833|41879|41839|41856.5|41816.5|0
1747992000000|2025-05-23 09:20:00|41873.5|41833.5|41823|41783|41874.5|41834.5|41821.5|41781.5|0
1747992300000|2025-05-23 09:25:00|41824|41784|41766|41726|41824|41784|41760.5|41720.5|0
1747992600000|2025-05-23 09:30:00|41765.5|41725.5|41800|41760|41800|41760|41765.5|41725.5|0
1747992900000|2025-05-23 09:35:00|41799|41759|41822.5|41782.5|41826|41786|41795.5|41755.5|0
1747993200000|2025-05-23 09:40:00|41823|41783|41823.5|41783.5|41829|41789|41818.5|41778.5|0
1747993500000|2025-05-23 09:45:00|41823|41783|41834|41794|41834|41794|41811.5|41771.5|0
1747993800000|2025-05-23 09:50:00|41834.5|41794.5|41863.5|41823.5|41865|41825|41824|41784|0
1747994100000|2025-05-23 09:55:00|41864|41824|41864.5|41824.5|41880|41840|41863.5|41823.5|0
1747994400000|2025-05-23 10:00:00|41865.5|41825.5|41856|41816|41877.5|41837.5|41853.5|41813.5|0
1747994700000|2025-05-23 10:05:00|41855.5|41815.5|41858.5|41818.5|41873.5|41833.5|41849.5|41809.5|0
1747995000000|2025-05-23 10:10:00|41859|41819|41832.5|41792.5|41861.5|41821.5|41828.5|41788.5|0
1747995300000|2025-05-23 10:15:00|41833|41793|41822.5|41782.5|41839.5|41799.5|41817|41777|0
1747995600000|2025-05-23 10:20:00|41823|41783|41838|41798|41846.5|41806.5|41821.5|41781.5|0
1747995900000|2025-05-23 10:25:00|41834.5|41794.5|41837.5|41797.5|41854|41814|41832|41792|0
1747996200000|2025-05-23 10:30:00|41838.5|41798.5|41828|41788|41842.5|41802.5|41824|41784|0
1747996500000|2025-05-23 10:35:00|41827.5|41787.5|41810.5|41770.5|41833|41793|41807|41767|0
1747996800000|2025-05-23 10:40:00|41811|41771|41835.5|41795.5|41837|41797|41809.5|41769.5|0
1747997100000|2025-05-23 10:45:00|41836|41796|41841.5|41801.5|41848|41808|41825.5|41785.5|0
1747997400000|2025-05-23 10:50:00|41842|41802|41822.5|41782.5|41846.5|41806.5|41822.5|41782.5|0
1747997700000|2025-05-23 10:55:00|41823.5|41783.5|41852.5|41812.5|41855|41815|41821.5|41781.5|0
1747998000000|2025-05-23 11:00:00|41845.5|41805.5|41837|41797|41853|41813|41835.5|41795.5|0
1747998300000|2025-05-23 11:05:00|41833|41793|41843|41803|41848.5|41808.5|41825|41785|0
1747998600000|2025-05-23 11:10:00|41842.5|41802.5|41842.5|41802.5|41850|41810|41837.5|41797.5|0
1747998900000|2025-05-23 11:15:00|41843|41803|41765.5|41725.5|41864|41824|41765.5|41725.5|0
1747999200000|2025-05-23 11:20:00|41752|41712|41746|41706|41787.5|41747.5|41735.5|41695.5|0
1747999500000|2025-05-23 11:25:00|41747.5|41707.5|41756.5|41716.5|41767|41727|41739.5|41699.5|0
1747999800000|2025-05-23 11:30:00|41756|41716|41770.5|41730.5|41782|41742|41749.5|41709.5|0
1748000100000|2025-05-23 11:35:00|41773|41733|41782.5|41742.5|41784|41744|41738|41698|0
1748000400000|2025-05-23 11:40:00|41779|41739|41488.5|41448.5|41789.5|41749.5|41417.5|41377.5|0
1748000700000|2025-05-23 11:45:00|41507.5|41467.5|41366|41326|41509.5|41469.5|41321|41281|0
1748001000000|2025-05-23 11:50:00|41363.5|41323.5|41449|41409|41449|41409|41348.5|41308.5|0
1748001300000|2025-05-23 11:55:00|41450|41410|41331|41291|41457.5|41417.5|41289.5|41249.5|0
1748001600000|2025-05-23 12:00:00|41336.5|41296.5|41260|41220|41340.5|41300.5|41252.5|41212.5|0
1748001900000|2025-05-23 12:05:00|41262|41222|41304.5|41264.5|41334.5|41294.5|41221|41181|0
1748002200000|2025-05-23 12:10:00|41297.5|41257.5|41261|41221|41322|41282|41191.5|41151.5|0
1748002500000|2025-05-23 12:15:00|41259.5|41219.5|41295.5|41255.5|41344|41304|41255.5|41215.5|0
1748002800000|2025-05-23 12:20:00|41294|41254|41291|41251|41298|41258|41254.5|41214.5|0
1748003100000|2025-05-23 12:25:00|41288|41248|41399|41359|41421|41381|41287|41247|0
1748003400000|2025-05-23 12:30:00|41401.5|41361.5|41382|41342|41420|41380|41360|41320|0
1748003700000|2025-05-23 12:35:00|41381.5|41341.5|41381.5|41341.5|41415.5|41375.5|41369.5|41329.5|0
1748004000000|2025-05-23 12:40:00|41380|41340|41400|41360|41405|41365|41368|41328|0
1748004300000|2025-05-23 12:45:00|41400.5|41360.5|41399|41359|41410.5|41370.5|41361|41321|0
1748004600000|2025-05-23 12:50:00|41396|41356|41365|41325|41399|41359|41354|41314|0
1748004900000|2025-05-23 12:55:00|41366|41326|41356|41316|41369.5|41329.5|41331|41291|0
1748005200000|2025-05-23 13:00:00|41355|41315|41321.5|41281.5|41355.5|41315.5|41313|41273|0
1748005500000|2025-05-23 13:05:00|41320.5|41280.5|41346.5|41306.5|41354|41314|41311|41271|0
1748005800000|2025-05-23 13:10:00|41350|41310|41317.5|41277.5|41350|41310|41310.5|41270.5|0
1748006100000|2025-05-23 13:15:00|41316.5|41276.5|41344.5|41304.5|41351|41311|41298.5|41258.5|0
1748006400000|2025-05-23 13:20:00|41333.5|41293.5|41327|41287|41347|41307|41296|41256|0
1748006700000|2025-05-23 13:25:00|41332.5|41292.5|41389.5|41349.5|41401.5|41361.5|41326.5|41286.5|0
1748007000000|2025-05-23 13:30:00|41390|41350|41491.5|41451.5|41524.5|41484.5|41371.5|41331.5|0
1748007300000|2025-05-23 13:35:00|41493.5|41453.5|41497|41457|41553.5|41513.5|41491|41451|0
1748007600000|2025-05-23 13:40:00|41489|41449|41519|41479|41524.5|41484.5|41475.5|41435.5|0
1748007900000|2025-05-23 13:45:00|41524.5|41484.5|41499|41459|41525.5|41485.5|41468.5|41428.5|0
1748008200000|2025-05-23 13:50:00|41500.8|41460.8|41508.3|41468.3|41552.3|41512.3|41490.8|41450.8|0
1748008500000|2025-05-23 13:55:00|41505.3|41465.3|41504.8|41464.8|41526.8|41486.8|41475.3|41435.3|0
1748008800000|2025-05-23 14:00:00|41507|41467|41592.5|41552.5|41608.5|41568.5|41507|41467|0
1748009100000|2025-05-23 14:05:00|41596|41556|41558.5|41518.5|41616|41576|41558.5|41518.5|0
1748009400000|2025-05-23 14:10:00|41556|41516|41591.5|41551.5|41631.5|41591.5|41544.5|41504.5|0
1748009700000|2025-05-23 14:15:00|41590.5|41550.5|41533.5|41493.5|41605|41565|41533.5|41493.5|0
1748010000000|2025-05-23 14:20:00|41534|41494|41593|41553|41597|41557|41513.5|41473.5|0
1748010300000|2025-05-23 14:25:00|41593.5|41553.5|41566|41526|41614.5|41574.5|41547.5|41507.5|0
1748010600000|2025-05-23 14:30:00|41567.5|41527.5|41629.5|41589.5|41633|41593|41564|41524|0
1748010900000|2025-05-23 14:35:00|41632|41592|41609.5|41569.5|41634.5|41594.5|41590|41550|0
1748011200000|2025-05-23 14:40:00|41610.8|41570.8|41624.8|41584.8|41638.8|41598.8|41594.3|41554.3|0
1748011500000|2025-05-23 14:45:00|41624.3|41584.3|41608.3|41568.3|41649.8|41609.8|41606.8|41566.8|0
1748011800000|2025-05-23 14:50:00|41609.7|41569.7|41521.7|41481.7|41611.2|41571.2|41521.7|41481.7|0
1748012100000|2025-05-23 14:55:00|41525.7|41485.7|41509.7|41469.7|41538.2|41498.2|41504.7|41464.7|0
1748012400000|2025-05-23 15:00:00|41514.1|41474.1|41551.6|41511.6|41570.6|41530.6|41500.6|41460.6|0
1748012700000|2025-05-23 15:05:00|41546.6|41506.6|41552.1|41512.1|41556.6|41516.6|41506.1|41466.1|0
1748013000000|2025-05-23 15:10:00|41556.5|41516.5|41544.5|41504.5|41570.5|41530.5|41512|41472|0
1748013300000|2025-05-23 15:15:00|41541.5|41501.5|41564.5|41524.5|41582|41542|41513.5|41473.5|0
1748013600000|2025-05-23 15:20:00|41563.8|41523.8|41608.8|41568.8|41616.8|41576.8|41560.8|41520.8|0
1748013900000|2025-05-23 15:25:00|41609.3|41569.3|41608.3|41568.3|41615.3|41575.3|41583.8|41543.8|0
1748014200000|2025-05-23 15:30:00|41607.3|41567.3|41654.3|41614.3|41656.3|41616.3|41600.3|41560.3|0
1748014500000|2025-05-23 15:35:00|41655.8|41615.8|41645.3|41605.3|41695.8|41655.8|41631.3|41591.3|0
1748014800000|2025-05-23 15:40:00|41648.9|41608.9|41643.9|41603.9|41668.4|41628.4|41641.4|41601.4|0
1748015100000|2025-05-23 15:45:00|41644.9|41604.9|41638.4|41598.4|41648.4|41608.4|41613.9|41573.9|0
1748015400000|2025-05-23 15:50:00|41641|41601|41589|41549|41646|41606|41572.5|41532.5|0
1748015700000|2025-05-23 15:55:00|41592|41552|41563|41523|41594|41554|41560|41520|0
1748016000000|2025-05-23 16:00:00|41568.7|41528.7|41551.2|41511.2|41618.7|41578.7|41551.2|41511.2|0
1748016300000|2025-05-23 16:05:00|41545.2|41505.2|41565.2|41525.2|41588.7|41548.7|41534.2|41494.2|0
1748016600000|2025-05-23 16:10:00|41563.3|41523.3|41574.3|41534.3|41582.8|41542.8|41556.3|41516.3|0
1748016900000|2025-05-23 16:15:00|41572.3|41532.3|41570.8|41530.8|41593.3|41553.3|41560.8|41520.8|0
1748017200000|2025-05-23 16:20:00|41571.2|41531.2|41630.2|41590.2|41630.7|41590.7|41563.2|41523.2|0
1748017500000|2025-05-23 16:25:00|41628.2|41588.2|41609.7|41569.7|41648.2|41608.2|41609.7|41569.7|0
1748017800000|2025-05-23 16:30:00|41607|41567|41577.5|41537.5|41609.5|41569.5|41559|41519|0
1748018100000|2025-05-23 16:35:00|41579|41539|41635.5|41595.5|41641.5|41601.5|41579|41539|0
1748018400000|2025-05-23 16:40:00|41638.4|41598.4|41635.4|41595.4|41651.9|41611.9|41619.4|41579.4|0
1748018700000|2025-05-23 16:45:00|41637.4|41597.4|41652.9|41612.9|41658.4|41618.4|41625.4|41585.4|0
1748019000000|2025-05-23 16:50:00|41653.7|41613.7|41665.2|41625.2|41666.7|41626.7|41635.7|41595.7|0
1748019300000|2025-05-23 16:55:00|41663.2|41623.2|41625.2|41585.2|41668.2|41628.2|41612.7|41572.7|0
1748019600000|2025-05-23 17:00:00|41627.3|41587.3|41651.8|41611.8|41654.8|41614.8|41609.8|41569.8|0
1748019900000|2025-05-23 17:05:00|41652.3|41612.3|41668.3|41628.3|41680.8|41640.8|41647.3|41607.3|0
1748020200000|2025-05-23 17:10:00|41667.6|41627.6|41686.1|41646.1|41701.1|41661.1|41660.6|41620.6|0
1748020500000|2025-05-23 17:15:00|41682.1|41642.1|41735.6|41695.6|41747.6|41707.6|41682.1|41642.1|0
1748020800000|2025-05-23 17:20:00|41734.5|41694.5|41733|41693|41746.5|41706.5|41718.5|41678.5|0
1748021100000|2025-05-23 17:25:00|41740.5|41700.5|41758|41718|41763|41723|41728|41688|0
1748021400000|2025-05-23 17:30:00|41756.9|41716.9|41726.4|41686.4|41756.9|41716.9|41718.9|41678.9|0
1748021700000|2025-05-23 17:35:00|41725.4|41685.4|41722.4|41682.4|41740.9|41700.9|41717.4|41677.4|0
1748022000000|2025-05-23 17:40:00|41721.5|41681.5|41710.5|41670.5|41721.5|41681.5|41687.5|41647.5|0
1748022300000|2025-05-23 17:45:00|41712.5|41672.5|41744|41704|41749.5|41709.5|41704|41664|0
1748022600000|2025-05-23 17:50:00|41745.3|41705.3|41764.3|41724.3|41793.3|41753.3|41744.8|41704.8|0
1748022900000|2025-05-23 17:55:00|41761.3|41721.3|41749.3|41709.3|41769.3|41729.3|41725.3|41685.3|0
1748023200000|2025-05-23 18:00:00|41748.3|41708.3|41784.8|41744.8|41786.8|41746.8|41745.3|41705.3|0
1748023500000|2025-05-23 18:05:00|41785.3|41745.3|41788.8|41748.8|41811.3|41771.3|41784.3|41744.3|0
1748023800000|2025-05-23 18:10:00|41787.4|41747.4|41784.9|41744.9|41791.9|41751.9|41763.9|41723.9|0
1748024100000|2025-05-23 18:15:00|41781.9|41741.9|41746.4|41706.4|41809.4|41769.4|41737.9|41697.9|0
1748024400000|2025-05-23 18:20:00|41748.9|41708.9|41746.6|41706.6|41752.1|41712.1|41697.6|41657.6|0
1748024700000|2025-05-23 18:25:00|41748.1|41708.1|41746.6|41706.6|41772.6|41732.6|41723.1|41683.1|0
1748025000000|2025-05-23 18:30:00|41741.3|41701.3|41765.8|41725.8|41773.8|41733.8|41739.8|41699.8|0
1748025300000|2025-05-23 18:35:00|41770.8|41730.8|41758.8|41718.8|41801.8|41761.8|41756.8|41716.8|0
1748025600000|2025-05-23 18:40:00|41759.4|41719.4|41757.4|41717.4|41770.4|41730.4|41751.4|41711.4|0
1748025900000|2025-05-23 18:45:00|41757.9|41717.9|41764.9|41724.9|41769.4|41729.4|41728.4|41688.4|0
1748026200000|2025-05-23 18:50:00|41761.9|41721.9|41769.4|41729.4|41781.9|41741.9|41753.9|41713.9|0
1748026500000|2025-05-23 18:55:00|41768.9|41728.9|41748.4|41708.4|41776.9|41736.9|41739.9|41699.9|0
1748026800000|2025-05-23 19:00:00|41749.1|41709.1|41730.6|41690.6|41749.1|41709.1|41714.1|41674.1|0
1748027100000|2025-05-23 19:05:00|41731.6|41691.6|41759.6|41719.6|41766.6|41726.6|41723.1|41683.1|0
1748027400000|2025-05-23 19:10:00|41758.6|41718.6|41780.1|41740.1|41794.6|41754.6|41754.6|41714.6|0
1748027700000|2025-05-23 19:15:00|41778.1|41738.1|41698.1|41658.1|41778.1|41738.1|41688.6|41648.6|0
1748028000000|2025-05-23 19:20:00|41698.7|41658.7|41694.7|41654.7|41707.7|41667.7|41667.7|41627.7|0
1748028300000|2025-05-23 19:25:00|41693.2|41653.2|41675.7|41635.7|41693.2|41653.2|41648.7|41608.7|0
1748028600000|2025-05-23 19:30:00|41672.8|41632.8|41697.3|41657.3|41698.3|41658.3|41658.3|41618.3|0
1748028900000|2025-05-23 19:35:00|41699.3|41659.3|41720.8|41680.8|41721.3|41681.3|41681.8|41641.8|0
1748029200000|2025-05-23 19:40:00|41719.3|41679.3|41719.1|41679.1|41740.6|41700.6|41701.6|41661.6|0
1748029500000|2025-05-23 19:45:00|41717.1|41677.1|41668.6|41628.6|41721.6|41681.6|41668.1|41628.1|0
1748029800000|2025-05-23 19:50:00|41671.3|41631.3|41605.3|41565.3|41691.8|41651.8|41587.8|41547.8|0
1748030100000|2025-05-23 19:55:00|41601.3|41561.3|41629.3|41589.3|41677.8|41637.8|41578.3|41538.3|0
1748030400000|2025-05-23 20:00:00|41626.3|41586.3|41569.3|41529.3|41626.3|41586.3|41569.3|41529.3|0
1748030700000|2025-05-23 20:05:00|41568.3|41528.3|41570.3|41530.3|41583.3|41543.3|41563.3|41523.3|0
1748031000000|2025-05-23 20:10:00|41568.3|41528.3|41580.3|41540.3|41580.3|41540.3|41564.3|41524.3|0
1748031300000|2025-05-23 20:15:00|41578.3|41538.3|41583.3|41543.3|41594.3|41554.3|41571.3|41531.3|0
1748031600000|2025-05-23 20:20:00|41584.3|41544.3|41576.3|41536.3|41586.3|41546.3|41570.3|41530.3|0
1748031900000|2025-05-23 20:25:00|41575.3|41535.3|41585.3|41545.3|41593.3|41553.3|41573.3|41533.3|0
1748032200000|2025-05-23 20:30:00|41579.3|41539.3|41557.3|41517.3|41579.3|41539.3|41552.3|41512.3|0
1748032500000|2025-05-23 20:35:00|41556.3|41516.3|41564.3|41524.3|41566.3|41526.3|41548.3|41508.3|0
1748032800000|2025-05-23 20:40:00|41559.3|41519.3|41559.3|41519.3|41566.3|41526.3|41558.3|41518.3|0
1748033100000|2025-05-23 20:45:00|41560.3|41520.3|41577.3|41537.3|41581.3|41541.3|41559.3|41519.3|0
1748033400000|2025-05-23 20:50:00|41576.3|41536.3|41571.3|41531.3|41577.3|41537.3|41565.3|41525.3|0
1748033700000|2025-05-23 20:55:00|41575.3|41535.3|41612|41572|41617.3|41577.3|41570.3|41530.3|0
1748070000000|2025-05-24 07:00:00|41606.1|41566.1|41594.6|41554.6|41606.1|41566.1|41594.6|41554.6|0
1748070300000|2025-05-24 07:05:00|41589.6|41549.6|41545.8|41505.8|41589.6|41549.6|41545.8|41505.8|0
1748070600000|2025-05-24 07:10:00|41547|41507|41547|41507|41547|41507|41547|41507|0
1748072400000|2025-05-24 07:40:00|41552|41512|41552|41512|41552|41512|41552|41512|0
1748073300000|2025-05-24 07:55:00|41547|41507|41547|41507|41547|41507|41547|41507|0
1748074500000|2025-05-24 08:15:00|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|41537.3|41497.3|0
1748075100000|2025-05-24 08:25:00|41549.1|41509.1|41545.7|41505.7|41550.7|41510.7|41545.7|41505.7|0
1748076300000|2025-05-24 08:45:00|41547.2|41507.2|41547.2|41507.2|41547.2|41507.2|41547.2|41507.2|0
1748077800000|2025-05-24 09:10:00|41539.5|41499.5|41539.5|41499.5|41539.5|41499.5|41539.5|41499.5|0
1748082600000|2025-05-24 10:30:00|41548.4|41508.4|41548.4|41508.4|41548.4|41508.4|41548.4|41508.4|0
1748082900000|2025-05-24 10:35:00|41542.5|41502.5|41542.5|41502.5|41542.5|41502.5|41542.5|41502.5|0
1748083800000|2025-05-24 10:50:00|41552.5|41512.5|41562.5|41522.5|41562.5|41522.5|41552.5|41512.5|0
1748084100000|2025-05-24 10:55:00|41572.5|41532.5|41627.5|41587.5|41627.5|41587.5|41572.5|41532.5|0
1748084400000|2025-05-24 11:00:00|41642.5|41602.5|41656.3|41616.3|41656.3|41616.3|41642.5|41602.5|0
1748085000000|2025-05-24 11:10:00|41655.2|41615.2|41655.2|41615.2|41655.2|41615.2|41655.2|41615.2|0
1748085300000|2025-05-24 11:15:00|41660.2|41620.2|41659|41619|41660.2|41620.2|41659|41619|0
1748085900000|2025-05-24 11:25:00|41647.2|41607.2|41647.2|41607.2|41647.2|41607.2|41647.2|41607.2|0
1748086200000|2025-05-24 11:30:00|41646|41606|41653.8|41613.8|41653.8|41613.8|41646|41606|0
1748087400000|2025-05-24 11:50:00|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|41652.2|41612.2|0
1748088300000|2025-05-24 12:05:00|41653|41613|41653|41613|41653|41613|41653|41613|0
1748088600000|2025-05-24 12:10:00|41648|41608|41648|41608|41648|41608|41648|41608|0
1748090400000|2025-05-24 12:40:00|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|41644.1|41604.1|0
1748091300000|2025-05-24 12:55:00|41644|41604|41644|41604|41644|41604|41644|41604|0
1748094000000|2025-05-24 13:40:00|41659.5|41619.5|41644|41604|41659.5|41619.5|41644|41604|0
1748098500000|2025-05-24 14:55:00|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|0
1748100000000|2025-05-24 15:20:00|41616.9|41576.9|41597.5|41557.5|41616.9|41576.9|41597.5|41557.5|0
1748102400000|2025-05-24 16:00:00|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|0
1748105700000|2025-05-24 16:55:00|41600.6|41560.6|41600.6|41560.6|41600.6|41560.6|41600.6|41560.6|0
1748106600000|2025-05-24 17:10:00|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|0
1748110500000|2025-05-24 18:15:00|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|0
1748126700000|2025-05-24 22:45:00|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|0
1748127600000|2025-05-24 23:00:00|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|0
1748131200000|2025-05-25 00:00:00|41596.9|41556.9|41596.9|41556.9|41596.9|41556.9|41596.9|41556.9|0
1748141100000|2025-05-25 02:45:00|41589.2|41549.2|41580.3|41540.3|41589.2|41549.2|41580.3|41540.3|0
1748142900000|2025-05-25 03:15:00|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|0
1748149500000|2025-05-25 05:05:00|41576.6|41536.6|41576.6|41536.6|41576.6|41536.6|41576.6|41536.6|0
1748150100000|2025-05-25 05:15:00|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|41567.7|41527.7|0
1748152200000|2025-05-25 05:50:00|41569.3|41529.3|41569.3|41529.3|41569.3|41529.3|41569.3|41529.3|0
1748153400000|2025-05-25 06:10:00|41588.8|41548.8|41588.9|41548.9|41588.9|41548.9|41588.8|41548.8|0
1748158200000|2025-05-25 07:30:00|41608.3|41568.3|41611.3|41571.3|41611.3|41571.3|41608.3|41568.3|0
1748158800000|2025-05-25 07:40:00|41601.3|41561.3|41601.3|41561.3|41601.3|41561.3|41601.3|41561.3|0
1748163000000|2025-05-25 08:50:00|41591.3|41551.3|41561.3|41521.3|41591.3|41551.3|41561.3|41521.3|0
1748163900000|2025-05-25 09:05:00|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|41559.8|41519.8|0
1748165100000|2025-05-25 09:25:00|41552|41512|41552|41512|41552|41512|41552|41512|0
1748165400000|2025-05-25 09:30:00|41544.2|41504.2|41544.2|41504.2|41544.2|41504.2|41544.2|41504.2|0
1748167200000|2025-05-25 10:00:00|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|41544.4|41504.4|0
1748168400000|2025-05-25 10:20:00|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|41557.4|41517.4|0
1748169300000|2025-05-25 10:35:00|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|41559.3|41519.3|0
1748184000000|2025-05-25 14:40:00|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|0
1748192400000|2025-05-25 17:00:00|41569.1|41529.1|41571|41531|41571|41531|41569.1|41529.1|0
1748198700000|2025-05-25 18:45:00|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|0
1748201700000|2025-05-25 19:35:00|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|0
1748203800000|2025-05-25 20:10:00|41599.7|41559.7|41609.7|41569.7|41609.7|41569.7|41599.7|41559.7|0
1748204100000|2025-05-25 20:15:00|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|41619.7|41579.7|0
1748204400000|2025-05-25 20:20:00|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|41618.2|41578.2|0
1748204700000|2025-05-25 20:25:00|41633.2|41593.2|41661.3|41621.3|41661.3|41621.3|41633.2|41593.2|0
1748205000000|2025-05-25 20:30:00|41680.7|41640.7|41694.9|41654.9|41695.7|41655.7|41680.7|41640.7|0
1748205300000|2025-05-25 20:35:00|41699.9|41659.9|41700|41660|41708.9|41668.9|41695.9|41655.9|0
1748205600000|2025-05-25 20:40:00|41696.2|41656.2|41696.2|41656.2|41696.2|41656.2|41696.2|41656.2|0
1748205900000|2025-05-25 20:45:00|41694.2|41654.2|41694.2|41654.2|41694.2|41654.2|41694.2|41654.2|0
1748206200000|2025-05-25 20:50:00|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|41674.8|41634.8|0
1748206500000|2025-05-25 20:55:00|41663|41623|41662.9|41622.9|41663|41623|41662.9|41622.9|0
1748207100000|2025-05-25 21:05:00|41670.7|41630.7|41670.7|41630.7|41670.7|41630.7|41670.7|41630.7|0
1748208600000|2025-05-25 21:30:00|41667.6|41627.6|41667.6|41627.6|41667.6|41627.6|41667.6|41627.6|0
1748208900000|2025-05-25 21:35:00|41659.8|41619.8|41659.8|41619.8|41659.8|41619.8|41659.8|41619.8|0
1748210400000|2025-05-25 22:00:00|41612|41572|41673.8|41633.8|41676.3|41636.3|41593.3|41553.3|0
1748210700000|2025-05-25 22:05:00|41664.3|41624.3|41785.8|41745.8|41810.8|41770.8|41663.3|41623.3|0
1748211000000|2025-05-25 22:10:00|41784.3|41744.3|41791.3|41751.3|41806.8|41766.8|41738.8|41698.8|0
1748211300000|2025-05-25 22:15:00|41789.8|41749.8|41841.8|41801.8|41848.8|41808.8|41772.3|41732.3|0
1748211600000|2025-05-25 22:20:00|41839.3|41799.3|41964.8|41924.8|41967.3|41927.3|41833.3|41793.3|0
1748211900000|2025-05-25 22:25:00|41965.8|41925.8|41945.8|41905.8|41990.8|41950.8|41920.3|41880.3|0
1748212200000|2025-05-25 22:30:00|41946.3|41906.3|41883.8|41843.8|41948.3|41908.3|41881.8|41841.8|0
1748212500000|2025-05-25 22:35:00|41884.3|41844.3|41875.3|41835.3|41889.8|41849.8|41864.3|41824.3|0
1748212800000|2025-05-25 22:40:00|41874.8|41834.8|41882.3|41842.3|41884.8|41844.8|41859.3|41819.3|0
1748213100000|2025-05-25 22:45:00|41882.8|41842.8|41902.3|41862.3|41902.8|41862.8|41867.3|41827.3|0
1748213400000|2025-05-25 22:50:00|41903.3|41863.3|41888.3|41848.3|41916.3|41876.3|41876.3|41836.3|0
1748213700000|2025-05-25 22:55:00|41889.8|41849.8|41871.3|41831.3|41902.3|41862.3|41871.3|41831.3|0
1748214000000|2025-05-25 23:00:00|41874.8|41834.8|41894.3|41854.3|41910.3|41870.3|41874.8|41834.8|0
1748214300000|2025-05-25 23:05:00|41894.8|41854.8|41887.3|41847.3|41916.8|41876.8|41882.8|41842.8|0
1748214600000|2025-05-25 23:10:00|41886.8|41846.8|41897.3|41857.3|41904.3|41864.3|41885.3|41845.3|0
1748214900000|2025-05-25 23:15:00|41897.8|41857.8|41880.3|41840.3|41897.8|41857.8|41874.3|41834.3|0
1748215200000|2025-05-25 23:20:00|41880.8|41840.8|41890.8|41850.8|41890.8|41850.8|41875.8|41835.8|0
1748215500000|2025-05-25 23:25:00|41892.3|41852.3|41903.3|41863.3|41904.8|41864.8|41888.8|41848.8|0
1748215800000|2025-05-25 23:30:00|41901.8|41861.8|41907.3|41867.3|41914.8|41874.8|41883.8|41843.8|0
1748216100000|2025-05-25 23:35:00|41907.8|41867.8|41929.8|41889.8|41934.8|41894.8|41907.8|41867.8|0
1748216400000|2025-05-25 23:40:00|41930.3|41890.3|41951.8|41911.8|41959.3|41919.3|41928.3|41888.3|0
1748216700000|2025-05-25 23:45:00|41952.3|41912.3|41922.8|41882.8|41958.8|41918.8|41921.8|41881.8|0
1748217000000|2025-05-25 23:50:00|41922.3|41882.3|41894.3|41854.3|41928.8|41888.8|41893.3|41853.3|0
1748217300000|2025-05-25 23:55:00|41894.8|41854.8|41906.3|41866.3|41908.3|41868.3|41891.3|41851.3|0
1748217600000|2025-05-26 00:00:00|41905.8|41865.8|41899.8|41859.8|41913.8|41873.8|41881.8|41841.8|0
1748217900000|2025-05-26 00:05:00|41898.8|41858.8|41928.8|41888.8|41935.8|41895.8|41898.8|41858.8|0
1748218200000|2025-05-26 00:10:00|41925.8|41885.8|41913.3|41873.3|41928.8|41888.8|41905.8|41865.8|0
1748218500000|2025-05-26 00:15:00|41913.8|41873.8|41943.8|41903.8|41969.3|41929.3|41913.8|41873.8|0
1748218800000|2025-05-26 00:20:00|41944.8|41904.8|41919.8|41879.8|41950.3|41910.3|41916.8|41876.8|0
1748219100000|2025-05-26 00:25:00|41921.8|41881.8|41911.3|41871.3|41921.8|41881.8|41904.8|41864.8|0
1748219400000|2025-05-26 00:30:00|41911.8|41871.8|41916.8|41876.8|41919.3|41879.3|41904.8|41864.8|0
1748219700000|2025-05-26 00:35:00|41915.8|41875.8|41926.3|41886.3|41930.8|41890.8|41908.8|41868.8|0
1748220000000|2025-05-26 00:40:00|41926.8|41886.8|41932.8|41892.8|41939.8|41899.8|41918.3|41878.3|0
1748220300000|2025-05-26 00:45:00|41931.3|41891.3|41927.3|41887.3|41937.3|41897.3|41923.8|41883.8|0
1748220600000|2025-05-26 00:50:00|41926.8|41886.8|41917.8|41877.8|41926.8|41886.8|41915.3|41875.3|0
1748220900000|2025-05-26 00:55:00|41918.3|41878.3|41922.3|41882.3|41935.3|41895.3|41909.8|41869.8|0
1748221200000|2025-05-26 01:00:00|41921.3|41881.3|41902.8|41862.8|41922.8|41882.8|41894.8|41854.8|0
1748221500000|2025-05-26 01:05:00|41901.8|41861.8|41911.8|41871.8|41911.8|41871.8|41899.3|41859.3|0
1748221800000|2025-05-26 01:10:00|41911.3|41871.3|41934.8|41894.8|41939.3|41899.3|41911.3|41871.3|0
1748222100000|2025-05-26 01:15:00|41935.8|41895.8|41913.3|41873.3|41938.3|41898.3|41912.8|41872.8|0
1748222400000|2025-05-26 01:20:00|41914.3|41874.3|41907.8|41867.8|41914.3|41874.3|41907.3|41867.3|0
1748222700000|2025-05-26 01:25:00|41908.3|41868.3|41902.3|41862.3|41909.8|41869.8|41900.3|41860.3|0
1748223000000|2025-05-26 01:30:00|41902.8|41862.8|41907.8|41867.8|41912.8|41872.8|41900.3|41860.3|0
1748223300000|2025-05-26 01:35:00|41907.3|41867.3|41938.3|41898.3|41939.8|41899.8|41907.3|41867.3|0
1748223600000|2025-05-26 01:40:00|41939.8|41899.8|41953.8|41913.8|41957.8|41917.8|41939.3|41899.3|0
1748223900000|2025-05-26 01:45:00|41954.3|41914.3|41960.8|41920.8|41967.8|41927.8|41952.3|41912.3|0
1748224200000|2025-05-26 01:50:00|41961.3|41921.3|41955.3|41915.3|41968.3|41928.3|41955.3|41915.3|0
1748224500000|2025-05-26 01:55:00|41953.8|41913.8|41961.8|41921.8|41965.3|41925.3|41951.8|41911.8|0
1748224800000|2025-05-26 02:00:00|41962.3|41922.3|41965.3|41925.3|41966.8|41926.8|41952.8|41912.8|0
1748225100000|2025-05-26 02:05:00|41965.8|41925.8|41962.8|41922.8|41966.8|41926.8|41955.8|41915.8|0
1748225400000|2025-05-26 02:10:00|41962.3|41922.3|41959.8|41919.8|41963.3|41923.3|41953.3|41913.3|0
1748225700000|2025-05-26 02:15:00|41959.3|41919.3|41962.3|41922.3|41973.8|41933.8|41947.3|41907.3|0
1748226000000|2025-05-26 02:20:00|41962.8|41922.8|41980.8|41940.8|41985.8|41945.8|41959.8|41919.8|0
1748226300000|2025-05-26 02:25:00|41979.8|41939.8|41978.8|41938.8|41992.8|41952.8|41976.8|41936.8|0
1748226600000|2025-05-26 02:30:00|41977.8|41937.8|41956.3|41916.3|41982.3|41942.3|41954.3|41914.3|0
1748226900000|2025-05-26 02:35:00|41957.3|41917.3|41947.3|41907.3|41959.3|41919.3|41947.3|41907.3|0
1748227200000|2025-05-26 02:40:00|41948.3|41908.3|41944.3|41904.3|41950.8|41910.8|41941.3|41901.3|0
1748227500000|2025-05-26 02:45:00|41944.8|41904.8|41942.8|41902.8|41946.3|41906.3|41938.3|41898.3|0
1748227800000|2025-05-26 02:50:00|41943.3|41903.3|41944.3|41904.3|41948.8|41908.8|41940.8|41900.8|0
1748228100000|2025-05-26 02:55:00|41943.3|41903.3|41939.3|41899.3|41944.3|41904.3|41936.8|41896.8|0
1748228400000|2025-05-26 03:00:00|41940.3|41900.3|41947.3|41907.3|41950.3|41910.3|41937.8|41897.8|0
1748228700000|2025-05-26 03:05:00|41946.8|41906.8|41957.3|41917.3|41958.3|41918.3|41945.8|41905.8|0
1748229000000|2025-05-26 03:10:00|41957.8|41917.8|41967.3|41927.3|41968.3|41928.3|41956.3|41916.3|0
1748229300000|2025-05-26 03:15:00|41967.8|41927.8|41977.3|41937.3|41977.3|41937.3|41967.8|41927.8|0
1748229600000|2025-05-26 03:20:00|41977.8|41937.8|41974.3|41934.3|41980.8|41940.8|41972.3|41932.3|0
1748229900000|2025-05-26 03:25:00|41974.8|41934.8|41981.8|41941.8|41985.3|41945.3|41972.3|41932.3|0
1748230200000|2025-05-26 03:30:00|41981.3|41941.3|41984.3|41944.3|41989.8|41949.8|41973.8|41933.8|0
1748230500000|2025-05-26 03:35:00|41984.8|41944.8|41989.8|41949.8|41990.3|41950.3|41974.3|41934.3|0
1748230800000|2025-05-26 03:40:00|41989.3|41949.3|41999.8|41959.8|42002.3|41962.3|41984.8|41944.8|0
1748231100000|2025-05-26 03:45:00|41999.3|41959.3|41991.8|41951.8|42003.3|41963.3|41989.8|41949.8|0
1748231400000|2025-05-26 03:50:00|41992.3|41952.3|41993.8|41953.8|41995.8|41955.8|41986.8|41946.8|0
1748231700000|2025-05-26 03:55:00|41994.3|41954.3|41989.8|41949.8|41994.3|41954.3|41985.8|41945.8|0
1748232000000|2025-05-26 04:00:00|41988.8|41948.8|41990.8|41950.8|41991.3|41951.3|41985.3|41945.3|0
1748232300000|2025-05-26 04:05:00|41990.3|41950.3|41988.8|41948.8|41991.8|41951.8|41986.8|41946.8|0
1748232600000|2025-05-26 04:10:00|41988.3|41948.3|41978.3|41938.3|41988.3|41948.3|41975.3|41935.3|0
1748232900000|2025-05-26 04:15:00|41977.8|41937.8|41982.3|41942.3|41983.8|41943.8|41972.8|41932.8|0
1748233200000|2025-05-26 04:20:00|41982.8|41942.8|41978.8|41938.8|41984.8|41944.8|41978.3|41938.3|0
1748233500000|2025-05-26 04:25:00|41978.3|41938.3|41977.8|41937.8|41979.3|41939.3|41975.8|41935.8|0
1748233800000|2025-05-26 04:30:00|41977.3|41937.3|41989.3|41949.3|41989.8|41949.8|41975.3|41935.3|0
1748234100000|2025-05-26 04:35:00|41988.8|41948.8|41993.8|41953.8|41997.3|41957.3|41988.8|41948.8|0
1748234400000|2025-05-26 04:40:00|41994.3|41954.3|42001.8|41961.8|42002.3|41962.3|41993.8|41953.8|0
1748234700000|2025-05-26 04:45:00|42002.3|41962.3|42008.3|41968.3|42011.8|41971.8|41996.3|41956.3|0
1748235000000|2025-05-26 04:50:00|42008.8|41968.8|42012.8|41972.8|42015.3|41975.3|42004.3|41964.3|0
1748235300000|2025-05-26 04:55:00|42012.3|41972.3|42008.8|41968.8|42016.8|41976.8|42006.3|41966.3|0
1748235600000|2025-05-26 05:00:00|42007.8|41967.8|41995.3|41955.3|42011.8|41971.8|41992.3|41952.3|0
1748235900000|2025-05-26 05:05:00|41994.8|41954.8|41993.8|41953.8|41999.8|41959.8|41989.3|41949.3|0
1748236200000|2025-05-26 05:10:00|41994.3|41954.3|41989.3|41949.3|41995.8|41955.8|41986.8|41946.8|0
1748236500000|2025-05-26 05:15:00|41989.8|41949.8|41997.8|41957.8|42000.8|41960.8|41989.3|41949.3|0
1748236800000|2025-05-26 05:20:00|41997.3|41957.3|41985.3|41945.3|42000.3|41960.3|41983.8|41943.8|0
1748237100000|2025-05-26 05:25:00|41985.8|41945.8|41979.8|41939.8|41990.8|41950.8|41971.8|41931.8|0
1748237400000|2025-05-26 05:30:00|41980.3|41940.3|41987.3|41947.3|41989.3|41949.3|41969.8|41929.8|0
1748237700000|2025-05-26 05:35:00|41984.8|41944.8|41988.3|41948.3|41993.3|41953.3|41981.8|41941.8|0
1748238000000|2025-05-26 05:40:00|41986.8|41946.8|41989.3|41949.3|41995.8|41955.8|41986.8|41946.8|0
1748238300000|2025-05-26 05:45:00|41988.8|41948.8|41987.3|41947.3|41993.8|41953.8|41979.3|41939.3|0
1748238600000|2025-05-26 05:50:00|41988.3|41948.3|41980.3|41940.3|41989.3|41949.3|41980.3|41940.3|0
1748238900000|2025-05-26 05:55:00|41979.8|41939.8|41967.8|41927.8|41981.3|41941.3|41962.8|41922.8|0
1748239200000|2025-05-26 06:00:00|41968.3|41928.3|41985.8|41945.8|41991.3|41951.3|41941.3|41901.3|0
1748239500000|2025-05-26 06:05:00|41986.3|41946.3|42006.8|41966.8|42017.3|41977.3|41979.3|41939.3|0
1748239800000|2025-05-26 06:10:00|42006.3|41966.3|41986.8|41946.8|42009.8|41969.8|41982.8|41942.8|0
1748240100000|2025-05-26 06:15:00|41985.8|41945.8|41994.3|41954.3|42002.8|41962.8|41983.8|41943.8|0
1748240400000|2025-05-26 06:20:00|41993.8|41953.8|42005.3|41965.3|42010.8|41970.8|41990.3|41950.3|0
1748240700000|2025-05-26 06:25:00|42004.8|41964.8|42051.8|42011.8|42056.3|42016.3|42002.8|41962.8|0
1748241000000|2025-05-26 06:30:00|42050.8|42010.8|42030.8|41990.8|42052.8|42012.8|42025.3|41985.3|0
1748241300000|2025-05-26 06:35:00|42031.3|41991.3|42037.8|41997.8|42050.8|42010.8|42027.8|41987.8|0
1748241600000|2025-05-26 06:40:00|42038.3|41998.3|42019.8|41979.8|42043.3|42003.3|42004.8|41964.8|0
1748241900000|2025-05-26 06:45:00|42020.3|41980.3|42034.8|41994.8|42040.8|42000.8|42017.8|41977.8|0
1748242200000|2025-05-26 06:50:00|42034.3|41994.3|42027.8|41987.8|42039.3|41999.3|42024.3|41984.3|0
1748242500000|2025-05-26 06:55:00|42028.3|41988.3|42029.8|41989.8|42047.8|42007.8|42025.8|41985.8|0
1748242800000|2025-05-26 07:00:00|42036.8|41996.8|42044.8|42004.8|42050.3|42010.3|42023.8|41983.8|0
1748243100000|2025-05-26 07:05:00|42043.8|42003.8|42047.3|42007.3|42067.3|42027.3|42038.8|41998.8|0
1748243400000|2025-05-26 07:10:00|42045.8|42005.8|42026.3|41986.3|42047.3|42007.3|42024.3|41984.3|0
1748243700000|2025-05-26 07:15:00|42025.8|41985.8|42062.3|42022.3|42063.3|42023.3|42012.3|41972.3|0
1748244000000|2025-05-26 07:20:00|42066.8|42026.8|42069.3|42029.3|42074.3|42034.3|42060.3|42020.3|0
1748244300000|2025-05-26 07:25:00|42068.8|42028.8|42044.8|42004.8|42068.8|42028.8|42039.8|41999.8|0
1748244600000|2025-05-26 07:30:00|42045.3|42005.3|42052.8|42012.8|42062.8|42022.8|42036.8|41996.8|0
1748244900000|2025-05-26 07:35:00|42053.3|42013.3|42071.8|42031.8|42072.8|42032.8|42053.3|42013.3|0
1748245200000|2025-05-26 07:40:00|42072.3|42032.3|42067.3|42027.3|42075.3|42035.3|42048.3|42008.3|0
1748245500000|2025-05-26 07:45:00|42068.8|42028.8|42070.8|42030.8|42078.8|42038.8|42065.8|42025.8|0
1748245800000|2025-05-26 07:50:00|42071.8|42031.8|42067.8|42027.8|42078.3|42038.3|42066.3|42026.3|0
1748246100000|2025-05-26 07:55:00|42068.3|42028.3|42086.8|42046.8|42096.8|42056.8|42062.8|42022.8|0
1748246400000|2025-05-26 08:00:00|42087.8|42047.8|42115.8|42075.8|42117.8|42077.8|42087.8|42047.8|0
1748246700000|2025-05-26 08:05:00|42114.3|42074.3|42100.3|42060.3|42114.3|42074.3|42096.3|42056.3|0
1748247000000|2025-05-26 08:10:00|42100.8|42060.8|42099.8|42059.8|42104.3|42064.3|42096.3|42056.3|0
1748247300000|2025-05-26 08:15:00|42100.3|42060.3|42089.3|42049.3|42104.8|42064.8|42088.8|42048.8|0
1748247600000|2025-05-26 08:20:00|42090.8|42050.8|42079.8|42039.8|42091.3|42051.3|42075.3|42035.3|0
1748247900000|2025-05-26 08:25:00|42078.8|42038.8|42084.8|42044.8|42086.3|42046.3|42071.8|42031.8|0
1748248200000|2025-05-26 08:30:00|42085.8|42045.8|42091.8|42051.8|42095.3|42055.3|42080.3|42040.3|0
1748248500000|2025-05-26 08:35:00|42093.3|42053.3|42090.8|42050.8|42098.3|42058.3|42076.3|42036.3|0
1748248800000|2025-05-26 08:40:00|42090.3|42050.3|42091.8|42051.8|42094.3|42054.3|42086.3|42046.3|0
1748249100000|2025-05-26 08:45:00|42091.3|42051.3|42085.8|42045.8|42094.8|42054.8|42084.8|42044.8|0
1748249400000|2025-05-26 08:50:00|42086.3|42046.3|42053.3|42013.3|42086.8|42046.8|42052.3|42012.3|0
1748249700000|2025-05-26 08:55:00|42053.8|42013.8|42047.8|42007.8|42057.8|42017.8|42039.8|41999.8|0
1748250000000|2025-05-26 09:00:00|42048.3|42008.3|42060.8|42020.8|42064.8|42024.8|42046.8|42006.8|0
1748250300000|2025-05-26 09:05:00|42061.3|42021.3|42071.8|42031.8|42075.3|42035.3|42056.3|42016.3|0
1748250600000|2025-05-26 09:10:00|42072.3|42032.3|42070.8|42030.8|42076.8|42036.8|42067.3|42027.3|0
1748250900000|2025-05-26 09:15:00|42071.3|42031.3|42057.8|42017.8|42077.8|42037.8|42056.3|42016.3|0
1748251200000|2025-05-26 09:20:00|42057.3|42017.3|42070.8|42030.8|42073.8|42033.8|42052.3|42012.3|0
1748251500000|2025-05-26 09:25:00|42067.8|42027.8|42059.8|42019.8|42070.8|42030.8|42053.8|42013.8|0
1748251800000|2025-05-26 09:30:00|42060.3|42020.3|42046.3|42006.3|42064.8|42024.8|42044.3|42004.3|0
1748252100000|2025-05-26 09:35:00|42045.8|42005.8|42040.3|42000.3|42046.8|42006.8|42038.3|41998.3|0
1748252400000|2025-05-26 09:40:00|42040.8|42000.8|42044.3|42004.3|42044.3|42004.3|42033.8|41993.8|0
1748252700000|2025-05-26 09:45:00|42044.8|42004.8|42040.8|42000.8|42047.3|42007.3|42040.3|42000.3|0
1748253000000|2025-05-26 09:50:00|42041.3|42001.3|42046.3|42006.3|42047.3|42007.3|42040.8|42000.8|0
1748253300000|2025-05-26 09:55:00|42045.8|42005.8|42047.3|42007.3|42052.3|42012.3|42044.8|42004.8|0
1748253600000|2025-05-26 10:00:00|42047.8|42007.8|42054.8|42014.8|42055.3|42015.3|42035.8|41995.8|0
1748253900000|2025-05-26 10:05:00|42055.3|42015.3|42060.3|42020.3|42069.8|42029.8|42054.3|42014.3|0
1748254200000|2025-05-26 10:10:00|42061.3|42021.3|42055.3|42015.3|42068.3|42028.3|42055.3|42015.3|0
1748254500000|2025-05-26 10:15:00|42054.3|42014.3|42058.8|42018.8|42062.8|42022.8|42054.3|42014.3|0
1748254800000|2025-05-26 10:20:00|42058.3|42018.3|42066.3|42026.3|42077.3|42037.3|42057.8|42017.8|0
1748255100000|2025-05-26 10:25:00|42066.8|42026.8|42062.8|42022.8|42070.3|42030.3|42056.8|42016.8|0
1748255400000|2025-05-26 10:30:00|42062.3|42022.3|42064.3|42024.3|42072.8|42032.8|42062.3|42022.3|0
1748255700000|2025-05-26 10:35:00|42063.8|42023.8|42056.8|42016.8|42064.3|42024.3|42054.8|42014.8|0
1748256000000|2025-05-26 10:40:00|42057.3|42017.3|42065.3|42025.3|42067.8|42027.8|42054.3|42014.3|0
1748256300000|2025-05-26 10:45:00|42064.8|42024.8|42071.3|42031.3|42076.8|42036.8|42063.8|42023.8|0
1748256600000|2025-05-26 10:50:00|42070.8|42030.8|42064.8|42024.8|42073.3|42033.3|42062.3|42022.3|0
1748256900000|2025-05-26 10:55:00|42064.3|42024.3|42049.3|42009.3|42064.3|42024.3|42043.3|42003.3|0
1748257200000|2025-05-26 11:00:00|42048.8|42008.8|42041.8|42001.8|42053.8|42013.8|42040.3|42000.3|0
1748257500000|2025-05-26 11:05:00|42041.3|42001.3|42052.8|42012.8|42052.8|42012.8|42038.8|41998.8|0
1748257800000|2025-05-26 11:10:00|42053.3|42013.3|42065.3|42025.3|42065.8|42025.8|42048.8|42008.8|0
1748258100000|2025-05-26 11:15:00|42064.8|42024.8|42064.8|42024.8|42069.8|42029.8|42062.8|42022.8|0
1748258400000|2025-05-26 11:20:00|42064.3|42024.3|42064.8|42024.8|42067.8|42027.8|42059.8|42019.8|0
1748258700000|2025-05-26 11:25:00|42065.3|42025.3|42062.8|42022.8|42067.3|42027.3|42052.8|42012.8|0
1748259000000|2025-05-26 11:30:00|42062.3|42022.3|42070.8|42030.8|42072.3|42032.3|42052.3|42012.3|0
1748259300000|2025-05-26 11:35:00|42070.3|42030.3|42073.8|42033.8|42078.8|42038.8|42068.3|42028.3|0
1748259600000|2025-05-26 11:40:00|42074.3|42034.3|42078.3|42038.3|42081.3|42041.3|42072.8|42032.8|0
1748259900000|2025-05-26 11:45:00|42078.8|42038.8|42071.8|42031.8|42079.8|42039.8|42068.8|42028.8|0
1748260200000|2025-05-26 11:50:00|42071.3|42031.3|42068.8|42028.8|42071.3|42031.3|42062.8|42022.8|0
1748260500000|2025-05-26 11:55:00|42069.3|42029.3|42072.8|42032.8|42072.8|42032.8|42066.3|42026.3|0
1748260800000|2025-05-26 12:00:00|42072.3|42032.3|42076.8|42036.8|42077.8|42037.8|42064.3|42024.3|0
1748261100000|2025-05-26 12:05:00|42076.3|42036.3|42070.3|42030.3|42079.8|42039.8|42069.3|42029.3|0
1748261400000|2025-05-26 12:10:00|42070.8|42030.8|42077.3|42037.3|42083.3|42043.3|42070.8|42030.8|0
1748261700000|2025-05-26 12:15:00|42077.8|42037.8|42090.8|42050.8|42091.3|42051.3|42077.8|42037.8|0
1748262000000|2025-05-26 12:20:00|42091.3|42051.3|42092.3|42052.3|42096.8|42056.8|42087.3|42047.3|0
1748262300000|2025-05-26 12:25:00|42092.8|42052.8|42084.3|42044.3|42092.8|42052.8|42080.3|42040.3|0
1748262600000|2025-05-26 12:30:00|42085.3|42045.3|42090.8|42050.8|42103.8|42063.8|42083.3|42043.3|0
1748262900000|2025-05-26 12:35:00|42090.3|42050.3|42068.3|42028.3|42093.3|42053.3|42068.3|42028.3|0
1748263200000|2025-05-26 12:40:00|42067.8|42027.8|42072.8|42032.8|42076.8|42036.8|42060.3|42020.3|0
1748263500000|2025-05-26 12:45:00|42073.3|42033.3|42063.3|42023.3|42074.8|42034.8|42058.3|42018.3|0
1748263800000|2025-05-26 12:50:00|42061.8|42021.8|42068.3|42028.3|42073.3|42033.3|42061.8|42021.8|0
1748264100000|2025-05-26 12:55:00|42068.8|42028.8|42052.3|42012.3|42070.3|42030.3|42047.3|42007.3|0
1748264400000|2025-05-26 13:00:00|42053.8|42013.8|42068.3|42028.3|42074.8|42034.8|42053.3|42013.3|0
1748264700000|2025-05-26 13:05:00|42068.8|42028.8|42056.3|42016.3|42068.8|42028.8|42056.3|42016.3|0
1748265000000|2025-05-26 13:10:00|42057.3|42017.3|42070.3|42030.3|42074.3|42034.3|42052.8|42012.8|0
1748265300000|2025-05-26 13:15:00|42069.8|42029.8|42057.8|42017.8|42075.8|42035.8|42057.8|42017.8|0
1748265600000|2025-05-26 13:20:00|42058.3|42018.3|42048.8|42008.8|42058.3|42018.3|42047.8|42007.8|0
1748265900000|2025-05-26 13:25:00|42049.3|42009.3|42038.3|41998.3|42049.3|42009.3|42017.8|41977.8|0
1748266200000|2025-05-26 13:30:00|42037.3|41997.3|42088.8|42048.8|42093.8|42053.8|42036.8|41996.8|0
1748266500000|2025-05-26 13:35:00|42089.8|42049.8|42102.3|42062.3|42105.3|42065.3|42089.3|42049.3|0
1748266800000|2025-05-26 13:40:00|42102.8|42062.8|42113.8|42073.8|42113.8|42073.8|42097.3|42057.3|0
1748267100000|2025-05-26 13:45:00|42113.3|42073.3|42094.3|42054.3|42113.3|42073.3|42092.8|42052.8|0
1748267400000|2025-05-26 13:50:00|42093.8|42053.8|42071.3|42031.3|42096.8|42056.8|42070.3|42030.3|0
1748267700000|2025-05-26 13:55:00|42070.8|42030.8|42058.3|42018.3|42070.8|42030.8|42056.3|42016.3|0
1748268000000|2025-05-26 14:00:00|42059.3|42019.3|42041.8|42001.8|42064.8|42024.8|42037.3|41997.3|0
1748268300000|2025-05-26 14:05:00|42042.3|42002.3|42037.8|41997.8|42043.8|42003.8|42028.8|41988.8|0
1748268600000|2025-05-26 14:10:00|42038.8|41998.8|42041.8|42001.8|42043.3|42003.3|42032.3|41992.3|0
1748268900000|2025-05-26 14:15:00|42041.3|42001.3|42039.3|41999.3|42045.3|42005.3|42033.3|41993.3|0
1748269200000|2025-05-26 14:20:00|42039.8|41999.8|42038.8|41998.8|42044.3|42004.3|42021.3|41981.3|0
1748269500000|2025-05-26 14:25:00|42038.3|41998.3|42039.8|41999.8|42051.3|42011.3|42034.8|41994.8|0
1748269800000|2025-05-26 14:30:00|42040.3|42000.3|42030.8|41990.8|42043.3|42003.3|42018.3|41978.3|0
1748270100000|2025-05-26 14:35:00|42031.8|41991.8|42012.8|41972.8|42031.8|41991.8|42008.8|41968.8|0
1748270400000|2025-05-26 14:40:00|42013.3|41973.3|42016.3|41976.3|42020.3|41980.3|42008.3|41968.3|0
1748270700000|2025-05-26 14:45:00|42015.8|41975.8|41999.8|41959.8|42016.3|41976.3|41999.3|41959.3|0
1748271000000|2025-05-26 14:50:00|42000.3|41960.3|42007.3|41967.3|42011.8|41971.8|41985.3|41945.3|0
1748271300000|2025-05-26 14:55:00|42007.8|41967.8|41982.3|41942.3|42007.8|41967.8|41976.8|41936.8|0
1748271600000|2025-05-26 15:00:00|41984.8|41944.8|41961.8|41921.8|41991.3|41951.3|41960.3|41920.3|0
1748271900000|2025-05-26 15:05:00|41961.3|41921.3|41959.3|41919.3|41961.3|41921.3|41948.3|41908.3|0
1748272200000|2025-05-26 15:10:00|41958.8|41918.8|41993.3|41953.3|41994.8|41954.8|41958.8|41918.8|0
1748272500000|2025-05-26 15:15:00|41994.8|41954.8|42007.8|41967.8|42009.3|41969.3|41986.3|41946.3|0
1748272800000|2025-05-26 15:20:00|42013.3|41973.3|42018.3|41978.3|42019.3|41979.3|42010.3|41970.3|0
1748273100000|2025-05-26 15:25:00|42018.8|41978.8|42040.8|42000.8|42041.3|42001.3|42017.3|41977.3|0
1748273400000|2025-05-26 15:30:00|42040.3|42000.3|42054.3|42014.3|42054.3|42014.3|42039.8|41999.8|0
1748273700000|2025-05-26 15:35:00|42055.3|42015.3|42055.8|42015.8|42065.8|42025.8|42049.3|42009.3|0
1748274000000|2025-05-26 15:40:00|42056.3|42016.3|42058.3|42018.3|42068.8|42028.8|42056.3|42016.3|0
1748274300000|2025-05-26 15:45:00|42058.8|42018.8|42063.3|42023.3|42065.8|42025.8|42058.8|42018.8|0
1748274600000|2025-05-26 15:50:00|42062.8|42022.8|42072.3|42032.3|42076.3|42036.3|42062.8|42022.8|0
1748274900000|2025-05-26 15:55:00|42072.8|42032.8|42081.3|42041.3|42083.3|42043.3|42072.3|42032.3|0
1748275200000|2025-05-26 16:00:00|42080.3|42040.3|42080.8|42040.8|42083.3|42043.3|42072.8|42032.8|0
1748275500000|2025-05-26 16:05:00|42081.3|42041.3|42083.8|42043.8|42086.8|42046.8|42078.3|42038.3|0
1748275800000|2025-05-26 16:10:00|42085.3|42045.3|42084.3|42044.3|42094.8|42054.8|42083.3|42043.3|0
1748276100000|2025-05-26 16:15:00|42084.8|42044.8|42080.3|42040.3|42087.3|42047.3|42077.3|42037.3|0
1748276400000|2025-05-26 16:20:00|42081.3|42041.3|42059.3|42019.3|42081.3|42041.3|42059.3|42019.3|0
1748276700000|2025-05-26 16:25:00|42059.8|42019.8|42054.3|42014.3|42061.3|42021.3|42045.3|42005.3|0
1748277000000|2025-05-26 16:30:00|42053.3|42013.3|42047.3|42007.3|42057.8|42017.8|42043.8|42003.8|0
1748277300000|2025-05-26 16:35:00|42047.8|42007.8|42053.8|42013.8|42057.3|42017.3|42047.3|42007.3|0
1748277600000|2025-05-26 16:40:00|42053.3|42013.3|42051.8|42011.8|42057.8|42017.8|42046.8|42006.8|0
1748277900000|2025-05-26 16:45:00|42052.3|42012.3|42051.8|42011.8|42064.8|42024.8|42048.8|42008.8|0
1748278200000|2025-05-26 16:50:00|42052.3|42012.3|42054.8|42014.8|42059.3|42019.3|42050.8|42010.8|0
1748278500000|2025-05-26 16:55:00|42055.8|42015.8|42077.8|42037.8|42082.8|42042.8|42055.3|42015.3|0
1748278800000|2025-05-26 17:00:00|42082.4|42042.4|42081.7|42041.7|42086.5|42046.5|42079.6|42039.6|0
1748279100000|2025-05-26 17:05:00|42079.7|42039.7|42074.2|42034.2|42079.7|42039.7|42074.2|42034.2|0
1748279400000|2025-05-26 17:10:00|42073.9|42033.9|42073.7|42033.7|42080.2|42040.2|42073.7|42033.7|0
1748279700000|2025-05-26 17:15:00|42073.6|42033.6|42072|42032|42073.6|42033.6|42072|42032|0
1748280000000|2025-05-26 17:20:00|42068.1|42028.1|42073.6|42033.6|42073.6|42033.6|42065.6|42025.6|0
1748280300000|2025-05-26 17:25:00|42073.7|42033.7|42077|42037|42078.9|42038.9|42070.6|42030.6|0
1748280600000|2025-05-26 17:30:00|42076.9|42036.9|42077|42037|42077|42037|42076.9|42036.9|0
1748280900000|2025-05-26 17:35:00|42077.1|42037.1|42076.9|42036.9|42077.1|42037.1|42076.9|42036.9|0
1748281200000|2025-05-26 17:40:00|42073|42033|42084.1|42044.1|42084.1|42044.1|42070.5|42030.5|0
1748281500000|2025-05-26 17:45:00|42084.2|42044.2|42077.6|42037.6|42084.4|42044.4|42077.6|42037.6|0
1748281800000|2025-05-26 17:50:00|42077.5|42037.5|42077.1|42037.1|42077.5|42037.5|42077.1|42037.1|0
1748282100000|2025-05-26 17:55:00|42079|42039|42076.8|42036.8|42080.4|42040.4|42076.8|42036.8|0
1748282400000|2025-05-26 18:00:00|42076.7|42036.7|42066.8|42026.8|42076.8|42036.8|42066.8|42026.8|0
1748282700000|2025-05-26 18:05:00|42068.8|42028.8|42069.8|42029.8|42070|42030|42068.8|42028.8|0
1748283000000|2025-05-26 18:10:00|42067.8|42027.8|42072.3|42032.3|42073|42033|42066.6|42026.6|0
1748283300000|2025-05-26 18:15:00|42070.3|42030.3|42069.7|42029.7|42070.3|42030.3|42069.1|42029.1|0
1748283600000|2025-05-26 18:20:00|42069.6|42029.6|42069.5|42029.5|42069.6|42029.6|42069.5|42029.5|0
1748283900000|2025-05-26 18:25:00|42071.5|42031.5|42069.9|42029.9|42072.7|42032.7|42069.4|42029.4|0
1748284200000|2025-05-26 18:30:00|42069.8|42029.8|42069.8|42029.8|42069.8|42029.8|42069.8|42029.8|0
1748284500000|2025-05-26 18:35:00|42071.6|42031.6|42071.6|42031.6|42071.6|42031.6|42071.6|42031.6|0
1748284800000|2025-05-26 18:40:00|42071.5|42031.5|42071.6|42031.6|42071.6|42031.6|42071.5|42031.5|0
1748285100000|2025-05-26 18:45:00|42071.7|42031.7|42071.7|42031.7|42071.7|42031.7|42071.7|42031.7|0
1748285700000|2025-05-26 18:55:00|42071.6|42031.6|42072|42032|42072|42032|42071.6|42031.6|0
1748286000000|2025-05-26 19:00:00|42071.9|42031.9|42078.3|42038.3|42078.3|42038.3|42071.9|42031.9|0
1748286300000|2025-05-26 19:05:00|42078.4|42038.4|42078.4|42038.4|42078.4|42038.4|42078.4|42038.4|0
1748286600000|2025-05-26 19:10:00|42078.6|42038.6|42081.7|42041.7|42081.7|42041.7|42078.5|42038.5|0
1748286900000|2025-05-26 19:15:00|42079.8|42039.8|42085.6|42045.6|42091|42051|42078.5|42038.5|0
1748287200000|2025-05-26 19:20:00|42085.5|42045.5|42078.2|42038.2|42085.5|42045.5|42078.2|42038.2|0
1748287500000|2025-05-26 19:25:00|42076.3|42036.3|42078.3|42038.3|42078.3|42038.3|42075|42035|0
1748287800000|2025-05-26 19:30:00|42078.2|42038.2|42078.1|42038.1|42081.4|42041.4|42075|42035|0
1748288100000|2025-05-26 19:35:00|42077.6|42037.6|42074.3|42034.3|42080.8|42040.8|42074.3|42034.3|0
1748288400000|2025-05-26 19:40:00|42073.7|42033.7|42077|42037|42080.1|42040.1|42073.7|42033.7|0
1748288700000|2025-05-26 19:45:00|42076.9|42036.9|42073.7|42033.7|42076.9|42036.9|42073.7|42033.7|0
1748289000000|2025-05-26 19:50:00|42069.8|42029.8|42080.4|42040.4|42080.4|42040.4|42069.8|42029.8|0
1748289300000|2025-05-26 19:55:00|42078.4|42038.4|42081.7|42041.7|42087.4|42047.4|42073.9|42033.9|0
1748289600000|2025-05-26 20:00:00|42084.2|42044.2|42084.4|42044.4|42084.5|42044.5|42084.2|42044.2|0
1748289900000|2025-05-26 20:05:00|42084.5|42044.5|42085.3|42045.3|42085.4|42045.4|42084.5|42044.5|0
1748290200000|2025-05-26 20:10:00|42085.2|42045.2|42085.2|42045.2|42085.3|42045.3|42085.2|42045.2|0
1748290500000|2025-05-26 20:15:00|42085.3|42045.3|42085.3|42045.3|42085.3|42045.3|42085.3|42045.3|0
1748290800000|2025-05-26 20:20:00|42085.2|42045.2|42085.5|42045.5|42085.5|42045.5|42085.2|42045.2|0
1748291100000|2025-05-26 20:25:00|42085.6|42045.6|42085.7|42045.7|42085.7|42045.7|42085.6|42045.6|0
1748291700000|2025-05-26 20:35:00|42085.8|42045.8|42085.9|42045.9|42085.9|42045.9|42085.8|42045.8|0
1748292000000|2025-05-26 20:40:00|42085.8|42045.8|42085.8|42045.8|42085.8|42045.8|42085.8|42045.8|0
1748292300000|2025-05-26 20:45:00|42085.9|42045.9|42086|42046|42086|42046|42085.9|42045.9|0
1748292900000|2025-05-26 20:55:00|42086.1|42046.1|42086|42046|42086.1|42046.1|42086|42046|0
1748293200000|2025-05-26 21:00:00|42084.8|42044.8|42084.7|42044.7|42084.8|42044.8|42084.7|42044.7|0
1748293500000|2025-05-26 21:05:00|42085|42045|42086.4|42046.4|42086.4|42046.4|42085|42045|0
1748293800000|2025-05-26 21:10:00|42087.6|42047.6|42087.5|42047.5|42087.6|42047.6|42087.5|42047.5|0
1748294100000|2025-05-26 21:15:00|42087.4|42047.4|42087.4|42047.4|42087.4|42047.4|42087.4|42047.4|0
1748294400000|2025-05-26 21:20:00|42087.6|42047.6|42087.6|42047.6|42087.6|42047.6|42087.6|42047.6|0
1748294700000|2025-05-26 21:25:00|42088.1|42048.1|42088.1|42048.1|42088.1|42048.1|42088.1|42048.1|0
1748295300000|2025-05-26 21:35:00|42088|42048|42088|42048|42088|42048|42088|42048|0
1748295900000|2025-05-26 21:45:00|42086.8|42046.8|42088|42048|42088|42048|42086.8|42046.8|0
1748296200000|2025-05-26 21:50:00|42088.1|42048.1|42088.2|42048.2|42088.2|42048.2|42088|42048|0
1748296500000|2025-05-26 21:55:00|42068.1|42028.1|42074.5|42034.5|42074.5|42034.5|42068|42028|0
1748296800000|2025-05-26 22:00:00|42079.5|42039.5|42053.3|42013.3|42084.8|42044.8|42048.3|42008.3|0
1748297100000|2025-05-26 22:05:00|42053.8|42013.8|42053.3|42013.3|42061.3|42021.3|42050.3|42010.3|0
1748297400000|2025-05-26 22:10:00|42053.8|42013.8|42077.3|42037.3|42081.8|42041.8|42053.3|42013.3|0
1748297700000|2025-05-26 22:15:00|42076.8|42036.8|42065.3|42025.3|42077.3|42037.3|42065.3|42025.3|0
1748298000000|2025-05-26 22:20:00|42064.8|42024.8|42063.8|42023.8|42064.8|42024.8|42059.8|42019.8|0
1748298300000|2025-05-26 22:25:00|42064.3|42024.3|42062.8|42022.8|42065.3|42025.3|42062.8|42022.8|0
1748298600000|2025-05-26 22:30:00|42062.3|42022.3|42025.8|41985.8|42062.3|42022.3|42023.8|41983.8|0
1748298900000|2025-05-26 22:35:00|42025.3|41985.3|42016.8|41976.8|42025.3|41985.3|42016.8|41976.8|0
1748299200000|2025-05-26 22:40:00|42020.3|41980.3|42023.8|41983.8|42025.3|41985.3|42014.3|41974.3|0
1748299500000|2025-05-26 22:45:00|42024.3|41984.3|42029.8|41989.8|42035.8|41995.8|42022.3|41982.3|0
1748299800000|2025-05-26 22:50:00|42029.3|41989.3|42029.8|41989.8|42031.3|41991.3|42022.8|41982.8|0
1748300100000|2025-05-26 22:55:00|42030.3|41990.3|42027.8|41987.8|42032.8|41992.8|42019.3|41979.3|0
1748300400000|2025-05-26 23:00:00|42028.3|41988.3|42016.8|41976.8|42040.3|42000.3|42009.3|41969.3|0
1748300700000|2025-05-26 23:05:00|42016.3|41976.3|42010.8|41970.8|42016.3|41976.3|42007.8|41967.8|0
1748301000000|2025-05-26 23:10:00|42009.8|41969.8|42015.8|41975.8|42020.8|41980.8|42003.3|41963.3|0
1748301300000|2025-05-26 23:15:00|42016.3|41976.3|42007.8|41967.8|42022.3|41982.3|42007.8|41967.8|0
1748301600000|2025-05-26 23:20:00|42007.3|41967.3|42004.3|41964.3|42007.3|41967.3|41999.8|41959.8|0
1748301900000|2025-05-26 23:25:00|42004.8|41964.8|42007.3|41967.3|42010.3|41970.3|41998.8|41958.8|0
1748302200000|2025-05-26 23:30:00|42009.3|41969.3|42010.8|41970.8|42014.3|41974.3|41998.3|41958.3|0
1748302500000|2025-05-26 23:35:00|42010.3|41970.3|42000.8|41960.8|42015.8|41975.8|41999.8|41959.8|0
1748302800000|2025-05-26 23:40:00|42001.3|41961.3|42000.8|41960.8|42003.8|41963.8|41998.3|41958.3|0
1748303100000|2025-05-26 23:45:00|42001.3|41961.3|41996.3|41956.3|42001.3|41961.3|41994.3|41954.3|0
1748303400000|2025-05-26 23:50:00|41995.8|41955.8|42007.8|41967.8|42009.8|41969.8|41992.8|41952.8|0
1748303700000|2025-05-26 23:55:00|42008.3|41968.3|42008.8|41968.8|42010.3|41970.3|42002.3|41962.3|0
1748304000000|2025-05-27 00:00:00|42008.3|41968.3|42002.8|41962.8|42016.8|41976.8|42001.3|41961.3|0
1748304300000|2025-05-27 00:05:00|42002.3|41962.3|42007.3|41967.3|42010.8|41970.8|41997.8|41957.8|0
1748304600000|2025-05-27 00:10:00|42007.8|41967.8|42014.8|41974.8|42017.3|41977.3|41999.3|41959.3|0
1748304900000|2025-05-27 00:15:00|42015.3|41975.3|42026.8|41986.8|42030.3|41990.3|42010.3|41970.3|0
1748305200000|2025-05-27 00:20:00|42026.3|41986.3|41986.8|41946.8|42026.3|41986.3|41977.3|41937.3|0
1748305500000|2025-05-27 00:25:00|41987.3|41947.3|41989.8|41949.8|41995.3|41955.3|41986.3|41946.3|0
1748305800000|2025-05-27 00:30:00|41990.3|41950.3|41983.3|41943.3|41993.8|41953.8|41983.3|41943.3|0
1748306100000|2025-05-27 00:35:00|41982.8|41942.8|41996.8|41956.8|42005.8|41965.8|41979.8|41939.8|0
1748306400000|2025-05-27 00:40:00|41995.8|41955.8|41991.3|41951.3|41997.3|41957.3|41988.8|41948.8|0
1748306700000|2025-05-27 00:45:00|41990.8|41950.8|42019.8|41979.8|42021.3|41981.3|41990.8|41950.8|0
1748307000000|2025-05-27 00:50:00|42020.3|41980.3|42035.8|41995.8|42036.8|41996.8|42015.8|41975.8|0
1748307300000|2025-05-27 00:55:00|42035.3|41995.3|42038.8|41998.8|42039.3|41999.3|42031.8|41991.8|0
1748307600000|2025-05-27 01:00:00|42037.3|41997.3|41996.3|41956.3|42037.8|41997.8|41994.8|41954.8|0
1748307900000|2025-05-27 01:05:00|41995.8|41955.8|41988.3|41948.3|42004.8|41964.8|41986.8|41946.8|0
1748308200000|2025-05-27 01:10:00|41989.8|41949.8|41984.8|41944.8|41989.8|41949.8|41976.3|41936.3|0
1748308500000|2025-05-27 01:15:00|41984.3|41944.3|41977.5|41937.5|41990|41950|41977.5|41937.5|0
1748308800000|2025-05-27 01:20:00|41978.5|41938.5|41982.5|41942.5|41983|41943|41973.5|41933.5|0
1748309100000|2025-05-27 01:25:00|41982|41942|41979|41939|41983.5|41943.5|41969.5|41929.5|0
1748309400000|2025-05-27 01:30:00|41977.5|41937.5|41975.5|41935.5|41985.5|41945.5|41974|41934|0
1748309700000|2025-05-27 01:35:00|41974|41934|41975|41935|41975.5|41935.5|41965|41925|0
1748310000000|2025-05-27 01:40:00|41974.5|41934.5|41977|41937|41983.5|41943.5|41974|41934|0
1748310300000|2025-05-27 01:45:00|41977.5|41937.5|41972.5|41932.5|41978|41938|41968|41928|0
1748310600000|2025-05-27 01:50:00|41973|41933|41974|41934|41977.5|41937.5|41968|41928|0
1748310900000|2025-05-27 01:55:00|41974.5|41934.5|41970|41930|41975.5|41935.5|41967.5|41927.5|0
1748311200000|2025-05-27 02:00:00|41968.5|41928.5|41964|41924|41973.5|41933.5|41960|41920|0
1748311500000|2025-05-27 02:05:00|41963.5|41923.5|41964.5|41924.5|41971.5|41931.5|41959.5|41919.5|0
1748311800000|2025-05-27 02:10:00|41964|41924|41961|41921|41967|41927|41957.5|41917.5|0
1748312100000|2025-05-27 02:15:00|41961.5|41921.5|41957.5|41917.5|41968|41928|41955|41915|0
1748312400000|2025-05-27 02:20:00|41957|41917|41966|41926|41967|41927|41952|41912|0
1748312700000|2025-05-27 02:25:00|41965.5|41925.5|41969|41929|41970|41930|41961|41921|0
1748313000000|2025-05-27 02:30:00|41969.5|41929.5|41967.5|41927.5|41975|41935|41966|41926|0
1748313300000|2025-05-27 02:35:00|41968|41928|41970|41930|41971|41931|41963|41923|0
1748313600000|2025-05-27 02:40:00|41969.5|41929.5|41969|41929|41975.5|41935.5|41966.5|41926.5|0
1748313900000|2025-05-27 02:45:00|41969.5|41929.5|41972.5|41932.5|41973|41933|41966.5|41926.5|0
1748314200000|2025-05-27 02:50:00|41973|41933|41974.5|41934.5|41976.5|41936.5|41969|41929|0
1748314500000|2025-05-27 02:55:00|41974|41934|41973.5|41933.5|41979.5|41939.5|41970.5|41930.5|0
1748314800000|2025-05-27 03:00:00|41973|41933|41980|41940|41982.5|41942.5|41973|41933|0
1748315100000|2025-05-27 03:05:00|41979.5|41939.5|41977.5|41937.5|41984.5|41944.5|41975|41935|0
1748315400000|2025-05-27 03:10:00|41977|41937|41968|41928|41979|41939|41968|41928|0
1748315700000|2025-05-27 03:15:00|41967.5|41927.5|41974.5|41934.5|41976|41936|41966.5|41926.5|0
1748316000000|2025-05-27 03:20:00|41974|41934|41961.5|41921.5|41981|41941|41960.5|41920.5|0
1748316300000|2025-05-27 03:25:00|41961|41921|41970.5|41930.5|41970.5|41930.5|41956.5|41916.5|0
1748316600000|2025-05-27 03:30:00|41971|41931|41964.5|41924.5|41971.5|41931.5|41964.5|41924.5|0
1748316900000|2025-05-27 03:35:00|41964|41924|41966|41926|41972|41932|41960|41920|0
1748317200000|2025-05-27 03:40:00|41965.5|41925.5|41950|41910|41966|41926|41950|41910|0
1748317500000|2025-05-27 03:45:00|41949.5|41909.5|41960.5|41920.5|41963|41923|41937|41897|0
1748317800000|2025-05-27 03:50:00|41958|41918|41961|41921|41965.5|41925.5|41956.5|41916.5|0
1748318100000|2025-05-27 03:55:00|41960.5|41920.5|41948.5|41908.5|41963.5|41923.5|41945|41905|0
1748318400000|2025-05-27 04:00:00|41947.5|41907.5|41959|41919|41959.5|41919.5|41942|41902|0
1748318700000|2025-05-27 04:05:00|41959.5|41919.5|41971|41931|41973|41933|41958|41918|0
1748319000000|2025-05-27 04:10:00|41970.5|41930.5|41974|41934|41977.5|41937.5|41970|41930|0
1748319300000|2025-05-27 04:15:00|41973.5|41933.5|41974|41934|41974.5|41934.5|41969|41929|0
1748319600000|2025-05-27 04:20:00|41973.5|41933.5|41972|41932|41975|41935|41969|41929|0
1748319900000|2025-05-27 04:25:00|41971.5|41931.5|41976.5|41936.5|41979|41939|41971.5|41931.5|0
1748320200000|2025-05-27 04:30:00|41976|41936|41973|41933|41976|41936|41964|41924|0
1748320500000|2025-05-27 04:35:00|41972.5|41932.5|41970|41930|41975.5|41935.5|41969|41929|0
1748320800000|2025-05-27 04:40:00|41971.5|41931.5|41972.5|41932.5|41975|41935|41968.5|41928.5|0
1748321100000|2025-05-27 04:45:00|41971.5|41931.5|41975|41935|41975.5|41935.5|41969|41929|0
1748321400000|2025-05-27 04:50:00|41975.5|41935.5|41970|41930|41976.5|41936.5|41970|41930|0
1748321700000|2025-05-27 04:55:00|41970.5|41930.5|41973|41933|41976.5|41936.5|41969.5|41929.5|0
1748322000000|2025-05-27 05:00:00|41972.5|41932.5|41963|41923|41973.5|41933.5|41959|41919|0
1748322300000|2025-05-27 05:05:00|41963.5|41923.5|41959|41919|41969.5|41929.5|41958.5|41918.5|0
1748322600000|2025-05-27 05:10:00|41958.5|41918.5|41967|41927|41970.5|41930.5|41954|41914|0
1748322900000|2025-05-27 05:15:00|41967.5|41927.5|41969|41929|41969.5|41929.5|41959.5|41919.5|0
1748323200000|2025-05-27 05:20:00|41969.5|41929.5|41973.5|41933.5|41982.5|41942.5|41968|41928|0
1748323500000|2025-05-27 05:25:00|41974|41934|41987.5|41947.5|41987.5|41947.5|41973.5|41933.5|0
1748323800000|2025-05-27 05:30:00|41985.5|41945.5|41979|41939|41986.5|41946.5|41975.5|41935.5|0
1748324100000|2025-05-27 05:35:00|41978|41938|41991.5|41951.5|41994|41954|41977|41937|0
1748324400000|2025-05-27 05:40:00|41990.5|41950.5|42004|41964|42005.5|41965.5|41990.5|41950.5|0
1748324700000|2025-05-27 05:45:00|42003.5|41963.5|42004|41964|42009|41969|42001|41961|0
1748325000000|2025-05-27 05:50:00|42003.5|41963.5|42000.5|41960.5|42003.5|41963.5|41994|41954|0
1748325300000|2025-05-27 05:55:00|41999.5|41959.5|41995.5|41955.5|42003.5|41963.5|41993|41953|0
1748325600000|2025-05-27 06:00:00|41994|41954|42013|41973|42017|41977|41992.5|41952.5|0
1748325900000|2025-05-27 06:05:00|42012.5|41972.5|42012.5|41972.5|42019|41979|42003|41963|0
1748326200000|2025-05-27 06:10:00|42010|41970|42020|41980|42026|41986|42010|41970|0
1748326500000|2025-05-27 06:15:00|42020.5|41980.5|42031.5|41991.5|42032|41992|42020|41980|0
1748326800000|2025-05-27 06:20:00|42031|41991|42041.5|42001.5|42046.5|42006.5|42030|41990|0
1748327100000|2025-05-27 06:25:00|42040.5|42000.5|42038.5|41998.5|42044|42004|42032|41992|0
1748327400000|2025-05-27 06:30:00|42037.5|41997.5|42032|41992|42040.5|42000.5|42027|41987|0
1748327700000|2025-05-27 06:35:00|42031.5|41991.5|42043|42003|42048|42008|42031.5|41991.5|0
1748328000000|2025-05-27 06:40:00|42043.5|42003.5|42041.5|42001.5|42044.5|42004.5|42036.5|41996.5|0
1748328300000|2025-05-27 06:45:00|42048|42008|42053|42013|42055|42015|42037.5|41997.5|0
1748328600000|2025-05-27 06:50:00|42052.5|42012.5|42058|42018|42062.5|42022.5|42050|42010|0
1748328900000|2025-05-27 06:55:00|42058.5|42018.5|42042.5|42002.5|42066|42026|42039.5|41999.5|0
1748329200000|2025-05-27 07:00:00|42044.5|42004.5|42057|42017|42057.5|42017.5|42030|41990|0
1748329500000|2025-05-27 07:05:00|42056|42016|42045|42005|42063.5|42023.5|42044|42004|0
1748329800000|2025-05-27 07:10:00|42045.5|42005.5|42051.5|42011.5|42053|42013|42033|41993|0
1748330100000|2025-05-27 07:15:00|42052|42012|42061|42021|42066|42026|42046|42006|0
1748330400000|2025-05-27 07:20:00|42062.5|42022.5|42083.5|42043.5|42085|42045|42062.5|42022.5|0
1748330700000|2025-05-27 07:25:00|42084.5|42044.5|42073.5|42033.5|42099|42059|42070|42030|0
1748331000000|2025-05-27 07:30:00|42074|42034|42128|42088|42130|42090|42073.5|42033.5|0
1748331300000|2025-05-27 07:35:00|42127.5|42087.5|42158.5|42118.5|42160|42120|42123|42083|0
1748331600000|2025-05-27 07:40:00|42159|42119|42149|42109|42167.5|42127.5|42147|42107|0
1748331900000|2025-05-27 07:45:00|42148|42108|42201|42161|42210.5|42170.5|42143|42103|0
1748332200000|2025-05-27 07:50:00|42202|42162|42214|42174|42229|42189|42201|42161|0
1748332500000|2025-05-27 07:55:00|42215|42175|42184.5|42144.5|42215.5|42175.5|42174|42134|0
1748332800000|2025-05-27 08:00:00|42183|42143|42168.5|42128.5|42191|42151|42159|42119|0
1748333100000|2025-05-27 08:05:00|42167|42127|42166|42126|42176|42136|42161.5|42121.5|0
1748333400000|2025-05-27 08:10:00|42168.5|42128.5|42164.5|42124.5|42184|42144|42164|42124|0
1748333700000|2025-05-27 08:15:00|42164|42124|42155|42115|42181.5|42141.5|42154|42114|0
1748334000000|2025-05-27 08:20:00|42154.5|42114.5|42160|42120|42169|42129|42144.5|42104.5|0
1748334300000|2025-05-27 08:25:00|42161.5|42121.5|42156.5|42116.5|42168.5|42128.5|42150.5|42110.5|0
1748334600000|2025-05-27 08:30:00|42156|42116|42150|42110|42164|42124|42142|42102|0
1748334900000|2025-05-27 08:35:00|42149.5|42109.5|42148|42108|42157|42117|42135.5|42095.5|0
1748335200000|2025-05-27 08:40:00|42147.5|42107.5|42160|42120|42168|42128|42146.5|42106.5|0
1748335500000|2025-05-27 08:45:00|42162.5|42122.5|42141.5|42101.5|42164|42124|42141.5|42101.5|0
1748335800000|2025-05-27 08:50:00|42141|42101|42135|42095|42143.5|42103.5|42129.5|42089.5|0
1748336100000|2025-05-27 08:55:00|42134.5|42094.5|42152.5|42112.5|42153|42113|42134.5|42094.5|0
1748336400000|2025-05-27 09:00:00|42153.5|42113.5|42174.5|42134.5|42176|42136|42146|42106|0
1748336700000|2025-05-27 09:05:00|42176|42136|42188|42148|42188|42148|42173|42133|0
1748337000000|2025-05-27 09:10:00|42187.5|42147.5|42210.5|42170.5|42212|42172|42186|42146|0
1748337300000|2025-05-27 09:15:00|42211|42171|42189|42149|42211|42171|42183|42143|0
1748337600000|2025-05-27 09:20:00|42188.5|42148.5|42162.5|42122.5|42188.5|42148.5|42162|42122|0
1748337900000|2025-05-27 09:25:00|42162|42122|42151.5|42111.5|42165|42125|42146|42106|0
1748338200000|2025-05-27 09:30:00|42152|42112|42163.5|42123.5|42176.5|42136.5|42145|42105|0
1748338500000|2025-05-27 09:35:00|42164|42124|42176.5|42136.5|42182|42142|42162.5|42122.5|0
1748338800000|2025-05-27 09:40:00|42176|42136|42167|42127|42182|42142|42161|42121|0
1748339100000|2025-05-27 09:45:00|42168.5|42128.5|42169.5|42129.5|42189.5|42149.5|42166.5|42126.5|0
1748339400000|2025-05-27 09:50:00|42170|42130|42176.5|42136.5|42184|42144|42164.5|42124.5|0
1748339700000|2025-05-27 09:55:00|42176|42136|42178|42138|42180|42140|42165|42125|0
1748340000000|2025-05-27 10:00:00|42176.5|42136.5|42161|42121|42181|42141|42158|42118|0
1748340300000|2025-05-27 10:05:00|42161.5|42121.5|42162.5|42122.5|42163|42123|42149.5|42109.5|0
1748340600000|2025-05-27 10:10:00|42162|42122|42174|42134|42174|42134|42157|42117|0
1748340900000|2025-05-27 10:15:00|42174.5|42134.5|42185|42145|42188.5|42148.5|42174.5|42134.5|0
1748341200000|2025-05-27 10:20:00|42185.5|42145.5|42189|42149|42195|42155|42184|42144|0
1748341500000|2025-05-27 10:25:00|42188.5|42148.5|42180|42140|42201.5|42161.5|42179.5|42139.5|0
1748341800000|2025-05-27 10:30:00|42183|42143|42192|42152|42198.5|42158.5|42173.5|42133.5|0
1748342100000|2025-05-27 10:35:00|42194.5|42154.5|42196.5|42156.5|42204.5|42164.5|42177.5|42137.5|0
1748342400000|2025-05-27 10:40:00|42196|42156|42190|42150|42196|42156|42164|42124|0
1748342700000|2025-05-27 10:45:00|42190.5|42150.5|42165|42125|42190.5|42150.5|42163|42123|0
1748343000000|2025-05-27 10:50:00|42165.5|42125.5|42164.5|42124.5|42171.5|42131.5|42159|42119|0
1748343300000|2025-05-27 10:55:00|42164|42124|42144.5|42104.5|42164|42124|42143|42103|0
1748343600000|2025-05-27 11:00:00|42143|42103|42142.5|42102.5|42154|42114|42131.5|42091.5|0
1748343900000|2025-05-27 11:05:00|42143|42103|42139.5|42099.5|42143|42103|42123|42083|0
1748344200000|2025-05-27 11:10:00|42139|42099|42159.5|42119.5|42159.5|42119.5|42132.5|42092.5|0
1748344500000|2025-05-27 11:15:00|42159|42119|42139.5|42099.5|42159|42119|42139.5|42099.5|0
1748344800000|2025-05-27 11:20:00|42140|42100|42130|42090|42149|42109|42130|42090|0
1748345100000|2025-05-27 11:25:00|42134|42094|42160|42120|42161|42121|42133.5|42093.5|0
1748345400000|2025-05-27 11:30:00|42160.5|42120.5|42185.5|42145.5|42185.5|42145.5|42154|42114|0
1748345700000|2025-05-27 11:35:00|42186|42146|42186.5|42146.5|42193|42153|42185|42145|0
1748346000000|2025-05-27 11:40:00|42186|42146|42196|42156|42204.5|42164.5|42180|42140|0
1748346300000|2025-05-27 11:45:00|42196.5|42156.5|42180.5|42140.5|42211|42171|42179|42139|0
1748346600000|2025-05-27 11:50:00|42179|42139|42189|42149|42189|42149|42176|42136|0
1748346900000|2025-05-27 11:55:00|42188.5|42148.5|42185.5|42145.5|42196|42156|42182|42142|0
1748347200000|2025-05-27 12:00:00|42182|42142|42156|42116|42182|42142|42153|42113|0
1748347500000|2025-05-27 12:05:00|42157|42117|42166|42126|42170.5|42130.5|42155|42115|0
1748347800000|2025-05-27 12:10:00|42165.5|42125.5|42149|42109|42169.5|42129.5|42147|42107|0
1748348100000|2025-05-27 12:15:00|42148.5|42108.5|42133|42093|42159.5|42119.5|42126.5|42086.5|0
1748348400000|2025-05-27 12:20:00|42134|42094|42165|42125|42184.5|42144.5|42134|42094|0
1748348700000|2025-05-27 12:25:00|42165.5|42125.5|42155.5|42115.5|42169.5|42129.5|42146.5|42106.5|0
1748349000000|2025-05-27 12:30:00|42153|42113|42155|42115|42166.5|42126.5|42144.5|42104.5|0
1748349300000|2025-05-27 12:35:00|42155.5|42115.5|42134.5|42094.5|42165|42125|42130.5|42090.5|0
1748349600000|2025-05-27 12:40:00|42134|42094|42093.5|42053.5|42134|42094|42089|42049|0
1748349900000|2025-05-27 12:45:00|42092.5|42052.5|42119.5|42079.5|42122.5|42082.5|42092.5|42052.5|0
1748350200000|2025-05-27 12:50:00|42120|42080|42077.5|42037.5|42120|42080|42075.5|42035.5|0
1748350500000|2025-05-27 12:55:00|42077|42037|42100|42060|42106.5|42066.5|42073|42033|0
1748350800000|2025-05-27 13:00:00|42099.5|42059.5|42131.5|42091.5|42133|42093|42098.5|42058.5|0
1748351100000|2025-05-27 13:05:00|42130.5|42090.5|42134|42094|42143.5|42103.5|42125.5|42085.5|0
1748351400000|2025-05-27 13:10:00|42134.5|42094.5|42135|42095|42142|42102|42127|42087|0
1748351700000|2025-05-27 13:15:00|42135.5|42095.5|42138|42098|42145.5|42105.5|42129.5|42089.5|0
1748352000000|2025-05-27 13:20:00|42138.5|42098.5|42117.5|42077.5|42148|42108|42117.5|42077.5|0
1748352300000|2025-05-27 13:25:00|42114|42074|42050.5|42010.5|42128.5|42088.5|42050.5|42010.5|0
1748352600000|2025-05-27 13:30:00|42056.5|42016.5|41964|41924|42056.5|42016.5|41937.5|41897.5|0
1748352900000|2025-05-27 13:35:00|41961|41921|41970.5|41930.5|41970.5|41930.5|41898.5|41858.5|0
1748353200000|2025-05-27 13:40:00|41967.5|41927.5|41994.5|41954.5|42014.5|41974.5|41966|41926|0
1748353500000|2025-05-27 13:45:00|41997|41957|41985|41945|42017|41977|41976|41936|0
1748353800000|2025-05-27 13:50:00|41985.5|41945.5|42015|41975|42025|41985|41950|41910|0
1748354100000|2025-05-27 13:55:00|42013.5|41973.5|41989|41949|42029.5|41989.5|41989|41949|0
1748354400000|2025-05-27 14:00:00|41988|41948|42002.5|41962.5|42037.5|41997.5|41988|41948|0
1748354700000|2025-05-27 14:05:00|42004|41964|42013|41973|42021|41981|41999|41959|0
1748355000000|2025-05-27 14:10:00|42012|41972|42005|41965|42034|41994|41999.5|41959.5|0
1748355300000|2025-05-27 14:15:00|42006|41966|42064|42024|42067|42027|42000|41960|0
1748355600000|2025-05-27 14:20:00|42067.8|42027.8|42096.8|42056.8|42118.8|42078.8|42067.3|42027.3|0
1748355900000|2025-05-27 14:25:00|42096.3|42056.3|42096.8|42056.8|42123.3|42083.3|42090.3|42050.3|0
1748356200000|2025-05-27 14:30:00|42095.2|42055.2|42101.7|42061.7|42119.2|42079.2|42094.2|42054.2|0
1748356500000|2025-05-27 14:35:00|42102.2|42062.2|42116.7|42076.7|42120.2|42080.2|42085.2|42045.2|0
1748356800000|2025-05-27 14:40:00|42117.1|42077.1|42120.6|42080.6|42131.6|42091.6|42104.6|42064.6|0
1748357100000|2025-05-27 14:45:00|42121.1|42081.1|42137.1|42097.1|42155.6|42115.6|42120.6|42080.6|0
1748357400000|2025-05-27 14:50:00|42137|42097|42146.5|42106.5|42162|42122|42136.5|42096.5|0
1748357700000|2025-05-27 14:55:00|42145.5|42105.5|42137.5|42097.5|42158|42118|42121|42081|0
1748358000000|2025-05-27 15:00:00|42138.2|42098.2|42139.2|42099.2|42151.2|42111.2|42130.7|42090.7|0
1748358300000|2025-05-27 15:05:00|42136.2|42096.2|42119.7|42079.7|42136.2|42096.2|42105.7|42065.7|0
1748358600000|2025-05-27 15:10:00|42122|42082|42143.5|42103.5|42146.5|42106.5|42116|42076|0
1748358900000|2025-05-27 15:15:00|42142|42102|42150|42110|42158.5|42118.5|42141|42101|0
1748359200000|2025-05-27 15:20:00|42148.9|42108.9|42144.9|42104.9|42150.9|42110.9|42116.9|42076.9|0
1748359500000|2025-05-27 15:25:00|42146.9|42106.9|42188.9|42148.9|42201.9|42161.9|42139.4|42099.4|0
1748359800000|2025-05-27 15:30:00|42184.7|42144.7|42182.7|42142.7|42186.7|42146.7|42167.7|42127.7|0
1748360100000|2025-05-27 15:35:00|42181.7|42141.7|42200.7|42160.7|42202.2|42162.2|42172.7|42132.7|0
1748360400000|2025-05-27 15:40:00|42198.9|42158.9|42223.4|42183.4|42227.4|42187.4|42184.4|42144.4|0
1748360700000|2025-05-27 15:45:00|42222.9|42182.9|42208.9|42168.9|42227.4|42187.4|42204.9|42164.9|0
1748361000000|2025-05-27 15:50:00|42208.8|42168.8|42220.3|42180.3|42224.3|42184.3|42198.8|42158.8|0
1748361300000|2025-05-27 15:55:00|42219.8|42179.8|42221.3|42181.3|42224.8|42184.8|42209.8|42169.8|0
1748361600000|2025-05-27 16:00:00|42222.8|42182.8|42274.3|42234.3|42274.3|42234.3|42217.3|42177.3|0
1748361900000|2025-05-27 16:05:00|42274.8|42234.8|42266.3|42226.3|42278.8|42238.8|42245.8|42205.8|0
1748362200000|2025-05-27 16:10:00|42263.8|42223.8|42254.8|42214.8|42272.3|42232.3|42253.8|42213.8|0
1748362500000|2025-05-27 16:15:00|42256.3|42216.3|42237.8|42197.8|42259.3|42219.3|42237.3|42197.3|0
1748362800000|2025-05-27 16:20:00|42240.9|42200.9|42262.9|42222.9|42264.4|42224.4|42238.4|42198.4|0
1748363100000|2025-05-27 16:25:00|42265.4|42225.4|42248.4|42208.4|42271.9|42231.9|42240.4|42200.4|0
1748363400000|2025-05-27 16:30:00|42247.6|42207.6|42256.6|42216.6|42263.6|42223.6|42246.1|42206.1|0
1748363700000|2025-05-27 16:35:00|42257.1|42217.1|42308.6|42268.6|42311.6|42271.6|42251.6|42211.6|0
1748364000000|2025-05-27 16:40:00|42309.6|42269.6|42299.1|42259.1|42328.1|42288.1|42294.6|42254.6|0
1748364300000|2025-05-27 16:45:00|42299.6|42259.6|42272.6|42232.6|42310.6|42270.6|42261.6|42221.6|0
1748364600000|2025-05-27 16:50:00|42273.1|42233.1|42288.1|42248.1|42297.1|42257.1|42271.1|42231.1|0
1748364900000|2025-05-27 16:55:00|42287.6|42247.6|42271.1|42231.1|42290.6|42250.6|42265.1|42225.1|0
1748365200000|2025-05-27 17:00:00|42271.5|42231.5|42288.5|42248.5|42293.5|42253.5|42268.5|42228.5|0
1748365500000|2025-05-27 17:05:00|42287.5|42247.5|42268.5|42228.5|42293|42253|42267.5|42227.5|0
1748365800000|2025-05-27 17:10:00|42268.9|42228.9|42267.9|42227.9|42280.4|42240.4|42253.9|42213.9|0
1748366100000|2025-05-27 17:15:00|42268.4|42228.4|42279.9|42239.9|42282.4|42242.4|42263.4|42223.4|0
1748366400000|2025-05-27 17:20:00|42280.7|42240.7|42288.7|42248.7|42294.2|42254.2|42279.7|42239.7|0
1748366700000|2025-05-27 17:25:00|42287.7|42247.7|42277.7|42237.7|42295.2|42255.2|42268.7|42228.7|0
1748367000000|2025-05-27 17:30:00|42277.2|42237.2|42283.2|42243.2|42285.2|42245.2|42265.2|42225.2|0
1748367300000|2025-05-27 17:35:00|42282.2|42242.2|42266.2|42226.2|42287.2|42247.2|42258.2|42218.2|0
1748367600000|2025-05-27 17:40:00|42264.6|42224.6|42281.6|42241.6|42286.6|42246.6|42259.6|42219.6|0
1748367900000|2025-05-27 17:45:00|42282.1|42242.1|42295.1|42255.1|42299.6|42259.6|42274.6|42234.6|0
1748368200000|2025-05-27 17:50:00|42295.3|42255.3|42307.8|42267.8|42312.3|42272.3|42295.3|42255.3|0
1748368500000|2025-05-27 17:55:00|42309.3|42269.3|42340.3|42300.3|42344.3|42304.3|42309.3|42269.3|0
1748368800000|2025-05-27 18:00:00|42339.8|42299.8|42326.3|42286.3|42361.8|42321.8|42326.3|42286.3|0
1748369100000|2025-05-27 18:05:00|42325.8|42285.8|42334.3|42294.3|42344.8|42304.8|42319.8|42279.8|0
1748369400000|2025-05-27 18:10:00|42335.5|42295.5|42363|42323|42366.5|42326.5|42331.5|42291.5|0
1748369700000|2025-05-27 18:15:00|42364|42324|42341|42301|42368.5|42328.5|42337|42297|0
1748370000000|2025-05-27 18:20:00|42339.6|42299.6|42338.6|42298.6|42344.6|42304.6|42325.6|42285.6|0
1748370300000|2025-05-27 18:25:00|42338.1|42298.1|42329.6|42289.6|42350.6|42310.6|42326.6|42286.6|0
1748370600000|2025-05-27 18:30:00|42332.5|42292.5|42359|42319|42360|42320|42330.5|42290.5|0
1748370900000|2025-05-27 18:35:00|42357.5|42317.5|42359|42319|42365.5|42325.5|42348.5|42308.5|0
1748371200000|2025-05-27 18:40:00|42357.8|42317.8|42339.3|42299.3|42359.3|42319.3|42335.8|42295.8|0
1748371500000|2025-05-27 18:45:00|42339.8|42299.8|42340.8|42300.8|42354.8|42314.8|42334.8|42294.8|0
1748371800000|2025-05-27 18:50:00|42341.5|42301.5|42339.5|42299.5|42347.5|42307.5|42328.5|42288.5|0
1748372100000|2025-05-27 18:55:00|42340|42300|42317|42277|42342.5|42302.5|42316.5|42276.5|0
1748372400000|2025-05-27 19:00:00|42316.1|42276.1|42342.6|42302.6|42343.6|42303.6|42306.6|42266.6|0
1748372700000|2025-05-27 19:05:00|42342.1|42302.1|42337.1|42297.1|42358.1|42318.1|42334.6|42294.6|0
1748373000000|2025-05-27 19:10:00|42334.7|42294.7|42320.7|42280.7|42338.2|42298.2|42313.2|42273.2|0
1748373300000|2025-05-27 19:15:00|42322.2|42282.2|42329.7|42289.7|42329.7|42289.7|42313.2|42273.2|0
1748373600000|2025-05-27 19:20:00|42329.4|42289.4|42331.4|42291.4|42335.4|42295.4|42318.4|42278.4|0
1748373900000|2025-05-27 19:25:00|42329.9|42289.9|42315.4|42275.4|42332.9|42292.9|42315.4|42275.4|0
1748374200000|2025-05-27 19:30:00|42313.4|42273.4|42327.4|42287.4|42327.4|42287.4|42299.4|42259.4|0
1748374500000|2025-05-27 19:35:00|42329.4|42289.4|42335.4|42295.4|42336.4|42296.4|42306.9|42266.9|0
1748374800000|2025-05-27 19:40:00|42335.2|42295.2|42333.2|42293.2|42341.2|42301.2|42320.2|42280.2|0
1748375100000|2025-05-27 19:45:00|42330.7|42290.7|42315.2|42275.2|42335.2|42295.2|42313.2|42273.2|0
1748375400000|2025-05-27 19:50:00|42316.1|42276.1|42319.6|42279.6|42345.1|42305.1|42303.6|42263.6|0
1748375700000|2025-05-27 19:55:00|42332.6|42292.6|42364.1|42324.1|42367.1|42327.1|42320.1|42280.1|0
1748376000000|2025-05-27 20:00:00|42369.1|42329.1|42355.1|42315.1|42378.1|42338.1|42355.1|42315.1|0
1748376300000|2025-05-27 20:05:00|42356.1|42316.1|42396.1|42356.1|42400.1|42360.1|42353.1|42313.1|0
1748376600000|2025-05-27 20:10:00|42394.1|42354.1|42409.1|42369.1|42418.1|42378.1|42392.1|42352.1|0
1748376900000|2025-05-27 20:15:00|42412.1|42372.1|42417.1|42377.1|42418.1|42378.1|42408.1|42368.1|0
1748377200000|2025-05-27 20:20:00|42415.1|42375.1|42409.1|42369.1|42415.1|42375.1|42404.1|42364.1|0
1748377500000|2025-05-27 20:25:00|42410.1|42370.1|42405.1|42365.1|42412.1|42372.1|42404.1|42364.1|0
1748377800000|2025-05-27 20:30:00|42404.1|42364.1|42399.1|42359.1|42406.1|42366.1|42397.1|42357.1|0
1748378100000|2025-05-27 20:35:00|42402.1|42362.1|42401.1|42361.1|42406.1|42366.1|42399.1|42359.1|0
1748378400000|2025-05-27 20:40:00|42400.1|42360.1|42404.1|42364.1|42404.1|42364.1|42399.1|42359.1|0
1748378700000|2025-05-27 20:45:00|42402.1|42362.1|42415.1|42375.1|42420.1|42380.1|42402.1|42362.1|0
1748379000000|2025-05-27 20:50:00|42416.1|42376.1|42418.1|42378.1|42422.1|42382.1|42410.1|42370.1|0
1748379300000|2025-05-27 20:55:00|42420.1|42380.1|42419.6|42379.6|42422.1|42382.1|42415.1|42375.1|0
1748379600000|2025-05-27 21:00:00|42419.7|42379.7|42421.2|42381.2|42421.2|42381.2|42419.2|42379.2|0
1748379900000|2025-05-27 21:05:00|42420.9|42380.9|42427.8|42387.8|42428.3|42388.3|42420.9|42380.9|0
1748380200000|2025-05-27 21:10:00|42429|42389|42431.3|42391.3|42431.8|42391.8|42428.6|42388.6|0
1748380500000|2025-05-27 21:15:00|42429.2|42389.2|42430.8|42390.8|42430.8|42390.8|42426.2|42386.2|0
1748380800000|2025-05-27 21:20:00|42430.7|42390.7|42436.2|42396.2|42438.2|42398.2|42427.1|42387.1|0
1748381100000|2025-05-27 21:25:00|42436.3|42396.3|42440.2|42400.2|42440.9|42400.9|42435.9|42395.9|0
1748381400000|2025-05-27 21:30:00|42440.1|42400.1|42437.5|42397.5|42440.1|42400.1|42437.5|42397.5|0
1748381700000|2025-05-27 21:35:00|42437.3|42397.3|42434.3|42394.3|42437.3|42397.3|42433.3|42393.3|0
1748382000000|2025-05-27 21:40:00|42433.1|42393.1|42429.4|42389.4|42434|42394|42429|42389|0
1748382300000|2025-05-27 21:45:00|42429.7|42389.7|42425.5|42385.5|42430.1|42390.1|42425.5|42385.5|0
1748382600000|2025-05-27 21:50:00|42423.9|42383.9|42426.7|42386.7|42428.1|42388.1|42423.8|42383.8|0
1748382900000|2025-05-27 21:55:00|42426.8|42386.8|42429.3|42389.3|42430.3|42390.3|42425.8|42385.8|0
1748383200000|2025-05-27 22:00:00|42418.3|42378.3|42400.3|42360.3|42418.3|42378.3|42396.8|42356.8|0
1748383500000|2025-05-27 22:05:00|42400.8|42360.8|42396.3|42356.3|42400.8|42360.8|42391.3|42351.3|0
1748383800000|2025-05-27 22:10:00|42395.8|42355.8|42389.8|42349.8|42397.3|42357.3|42387.8|42347.8|0
1748384100000|2025-05-27 22:15:00|42390.3|42350.3|42393.8|42353.8|42405.3|42365.3|42390.3|42350.3|0
1748384400000|2025-05-27 22:20:00|42393.3|42353.3|42401.8|42361.8|42403.8|42363.8|42386.8|42346.8|0
1748384700000|2025-05-27 22:25:00|42403.8|42363.8|42402.8|42362.8|42406.3|42366.3|42399.8|42359.8|0
1748385000000|2025-05-27 22:30:00|42402.3|42362.3|42388.3|42348.3|42402.3|42362.3|42388.3|42348.3|0
1748385300000|2025-05-27 22:35:00|42389.8|42349.8|42396.3|42356.3|42397.3|42357.3|42389.8|42349.8|0
1748385600000|2025-05-27 22:40:00|42395.8|42355.8|42394.8|42354.8|42396.8|42356.8|42391.3|42351.3|0
1748385900000|2025-05-27 22:45:00|42394.3|42354.3|42398.3|42358.3|42404.8|42364.8|42391.3|42351.3|0
1748386200000|2025-05-27 22:50:00|42398.8|42358.8|42403.3|42363.3|42403.8|42363.8|42394.8|42354.8|0
1748386500000|2025-05-27 22:55:00|42402.8|42362.8|42409.3|42369.3|42413.8|42373.8|42399.8|42359.8|0
1748386800000|2025-05-27 23:00:00|42408.3|42368.3|42404.3|42364.3|42409.8|42369.8|42400.3|42360.3|0
1748387100000|2025-05-27 23:05:00|42403.8|42363.8|42413.3|42373.3|42415.8|42375.8|42401.8|42361.8|0
1748387400000|2025-05-27 23:10:00|42412.8|42372.8|42416.8|42376.8|42417.8|42377.8|42411.3|42371.3|0
1748387700000|2025-05-27 23:15:00|42416.3|42376.3|42422.3|42382.3|42430.8|42390.8|42415.3|42375.3|0
1748388000000|2025-05-27 23:20:00|42422.8|42382.8|42407.3|42367.3|42424.8|42384.8|42404.3|42364.3|0
1748388300000|2025-05-27 23:25:00|42406.8|42366.8|42404.8|42364.8|42411.3|42371.3|42403.3|42363.3|0
1748388600000|2025-05-27 23:30:00|42405.3|42365.3|42413.3|42373.3|42414.3|42374.3|42401.3|42361.3|0
1748388900000|2025-05-27 23:35:00|42413.8|42373.8|42420.3|42380.3|42421.3|42381.3|42411.8|42371.8|0
1748389200000|2025-05-27 23:40:00|42419.8|42379.8|42417.3|42377.3|42420.3|42380.3|42412.3|42372.3|0
1748389500000|2025-05-27 23:45:00|42416.8|42376.8|42405.3|42365.3|42418.3|42378.3|42403.8|42363.8|0
1748389800000|2025-05-27 23:50:00|42405.8|42365.8|42403.3|42363.3|42408.3|42368.3|42397.8|42357.8|0
1748390100000|2025-05-27 23:55:00|42402.8|42362.8|42397.3|42357.3|42406.3|42366.3|42394.8|42354.8|0
1748390400000|2025-05-28 00:00:00|42394.8|42354.8|42384.3|42344.3|42394.8|42354.8|42376.3|42336.3|0
1748390700000|2025-05-28 00:05:00|42383.3|42343.3|42382.3|42342.3|42389.3|42349.3|42378.8|42338.8|0
1748391000000|2025-05-28 00:10:00|42381.8|42341.8|42379.8|42339.8|42383.3|42343.3|42374.3|42334.3|0
1748391300000|2025-05-28 00:15:00|42379.3|42339.3|42380.3|42340.3|42381.8|42341.8|42374.3|42334.3|0
1748391600000|2025-05-28 00:20:00|42379.8|42339.8|42386.3|42346.3|42392.3|42352.3|42378.3|42338.3|0
1748391900000|2025-05-28 00:25:00|42385.8|42345.8|42378.3|42338.3|42389.3|42349.3|42375.8|42335.8|0
1748392200000|2025-05-28 00:30:00|42378.8|42338.8|42382.8|42342.8|42384.3|42344.3|42378.3|42338.3|0
1748392500000|2025-05-28 00:35:00|42382.3|42342.3|42379.8|42339.8|42385.3|42345.3|42377.3|42337.3|0
1748392800000|2025-05-28 00:40:00|42380.3|42340.3|42378.3|42338.3|42381.3|42341.3|42375.8|42335.8|0
1748393100000|2025-05-28 00:45:00|42377.8|42337.8|42371.8|42331.8|42382.3|42342.3|42371.8|42331.8|0
1748393400000|2025-05-28 00:50:00|42372.3|42332.3|42379.3|42339.3|42380.8|42340.8|42372.3|42332.3|0
1748393700000|2025-05-28 00:55:00|42378.3|42338.3|42374.8|42334.8|42380.3|42340.3|42374.8|42334.8|0
1748394000000|2025-05-28 01:00:00|42376.3|42336.3|42379.8|42339.8|42382.8|42342.8|42376.3|42336.3|0
1748394300000|2025-05-28 01:05:00|42380.8|42340.8|42386.3|42346.3|42387.3|42347.3|42369.8|42329.8|0
1748394600000|2025-05-28 01:10:00|42386.8|42346.8|42377.8|42337.8|42386.8|42346.8|42375.8|42335.8|0
1748394900000|2025-05-28 01:15:00|42377.3|42337.3|42377.3|42337.3|42380.3|42340.3|42373.8|42333.8|0
1748395200000|2025-05-28 01:20:00|42377.8|42337.8|42381.9|42341.9|42381.9|42341.9|42368.9|42328.9|0
1748395500000|2025-05-28 01:25:00|42382.4|42342.4|42389.9|42349.9|42390.9|42350.9|42380.9|42340.9|0
1748395800000|2025-05-28 01:30:00|42389.4|42349.4|42371.9|42331.9|42390.9|42350.9|42371.4|42331.4|0
1748396100000|2025-05-28 01:35:00|42370.4|42330.4|42374.9|42334.9|42378.4|42338.4|42364.9|42324.9|0
1748396400000|2025-05-28 01:40:00|42375.4|42335.4|42372.9|42332.9|42378.9|42338.9|42370.4|42330.4|0
1748396700000|2025-05-28 01:45:00|42372.4|42332.4|42364.9|42324.9|42372.4|42332.4|42358.9|42318.9|0
1748397000000|2025-05-28 01:50:00|42364.4|42324.4|42363.9|42323.9|42372.4|42332.4|42362.4|42322.4|0
1748397300000|2025-05-28 01:55:00|42364.4|42324.4|42364.4|42324.4|42366.4|42326.4|42361.9|42321.9|0
1748397600000|2025-05-28 02:00:00|42364.9|42324.9|42361.9|42321.9|42368.4|42328.4|42358.9|42318.9|0
1748397900000|2025-05-28 02:05:00|42361.4|42321.4|42362.9|42322.9|42369.4|42329.4|42359.9|42319.9|0
1748398200000|2025-05-28 02:10:00|42363.4|42323.4|42363.9|42323.9|42371.4|42331.4|42361.4|42321.4|0
1748398500000|2025-05-28 02:15:00|42364.4|42324.4|42360.4|42320.4|42369.4|42329.4|42360.4|42320.4|0
1748398800000|2025-05-28 02:20:00|42359.9|42319.9|42359.4|42319.4|42362.4|42322.4|42356.9|42316.9|0
1748399100000|2025-05-28 02:25:00|42359.9|42319.9|42358.9|42318.9|42363.9|42323.9|42355.9|42315.9|0
1748399400000|2025-05-28 02:30:00|42359.4|42319.4|42357.4|42317.4|42362.4|42322.4|42356.4|42316.4|0
1748399700000|2025-05-28 02:35:00|42356.9|42316.9|42362.9|42322.9|42366.9|42326.9|42355.9|42315.9|0
1748400000000|2025-05-28 02:40:00|42362.4|42322.4|42359.4|42319.4|42366.4|42326.4|42358.4|42318.4|0
1748400300000|2025-05-28 02:45:00|42360.4|42320.4|42357.9|42317.9|42364.4|42324.4|42357.4|42317.4|0
1748400600000|2025-05-28 02:50:00|42357.4|42317.4|42350.9|42310.9|42357.4|42317.4|42348.9|42308.9|0
1748400900000|2025-05-28 02:55:00|42351.4|42311.4|42349.9|42309.9|42355.9|42315.9|42348.9|42308.9|0
1748401200000|2025-05-28 03:00:00|42350.4|42310.4|42350.9|42310.9|42353.4|42313.4|42347.9|42307.9|0
1748401500000|2025-05-28 03:05:00|42350.4|42310.4|42351.9|42311.9|42352.4|42312.4|42348.4|42308.4|0
1748401800000|2025-05-28 03:10:00|42352.4|42312.4|42366.4|42326.4|42366.9|42326.9|42351.9|42311.9|0
1748402100000|2025-05-28 03:15:00|42366.9|42326.9|42365.9|42325.9|42367.4|42327.4|42362.9|42322.9|0
1748402400000|2025-05-28 03:20:00|42365.4|42325.4|42359.9|42319.9|42366.9|42326.9|42359.9|42319.9|0
1748402700000|2025-05-28 03:25:00|42359.4|42319.4|42366.4|42326.4|42366.4|42326.4|42358.9|42318.9|0
1748403000000|2025-05-28 03:30:00|42366.9|42326.9|42358.4|42318.4|42367.4|42327.4|42358.4|42318.4|0
1748403300000|2025-05-28 03:35:00|42358.9|42318.9|42348.4|42308.4|42358.9|42318.9|42347.4|42307.4|0
1748403600000|2025-05-28 03:40:00|42347.9|42307.9|42337.9|42297.9|42347.9|42307.9|42335.9|42295.9|0
1748403900000|2025-05-28 03:45:00|42337.4|42297.4|42341.9|42301.9|42342.4|42302.4|42336.9|42296.9|0
1748404200000|2025-05-28 03:50:00|42341.4|42301.4|42340.4|42300.4|42342.9|42302.9|42338.9|42298.9|0
1748404500000|2025-05-28 03:55:00|42338.4|42298.4|42341.4|42301.4|42343.9|42303.9|42338.4|42298.4|0
1748404800000|2025-05-28 04:00:00|42340.9|42300.9|42343.4|42303.4|42344.9|42304.9|42339.9|42299.9|0
1748405100000|2025-05-28 04:05:00|42343.9|42303.9|42336.9|42296.9|42344.4|42304.4|42336.4|42296.4|0
1748405400000|2025-05-28 04:10:00|42335.9|42295.9|42340.9|42300.9|42341.4|42301.4|42334.4|42294.4|0
1748405700000|2025-05-28 04:15:00|42341.4|42301.4|42335.9|42295.9|42341.4|42301.4|42335.9|42295.9|0
1748406000000|2025-05-28 04:20:00|42335.4|42295.4|42337.9|42297.9|42339.9|42299.9|42335.4|42295.4|0
1748406300000|2025-05-28 04:25:00|42338.4|42298.4|42338.9|42298.9|42343.9|42303.9|42335.4|42295.4|0
1748406600000|2025-05-28 04:30:00|42339.4|42299.4|42336.9|42296.9|42339.9|42299.9|42335.4|42295.4|0
1748406900000|2025-05-28 04:35:00|42336.4|42296.4|42335.4|42295.4|42339.9|42299.9|42333.4|42293.4|0
1748407200000|2025-05-28 04:40:00|42334.9|42294.9|42332.9|42292.9|42336.4|42296.4|42329.9|42289.9|0
1748407500000|2025-05-28 04:45:00|42331.4|42291.4|42330.9|42290.9|42332.9|42292.9|42326.4|42286.4|0
1748407800000|2025-05-28 04:50:00|42330.4|42290.4|42335.9|42295.9|42336.9|42296.9|42329.4|42289.4|0
1748408100000|2025-05-28 04:55:00|42336.4|42296.4|42330.9|42290.9|42337.4|42297.4|42329.9|42289.9|0
1748408400000|2025-05-28 05:00:00|42331.4|42291.4|42320.9|42280.9|42334.9|42294.9|42319.9|42279.9|0
1748408700000|2025-05-28 05:05:00|42321.4|42281.4|42321.9|42281.9|42322.4|42282.4|42317.9|42277.9|0
1748409000000|2025-05-28 05:10:00|42321.4|42281.4|42324.9|42284.9|42327.9|42287.9|42319.9|42279.9|0
1748409300000|2025-05-28 05:15:00|42324.4|42284.4|42333.9|42293.9|42334.9|42294.9|42320.9|42280.9|0
1748409600000|2025-05-28 05:20:00|42334.4|42294.4|42329.9|42289.9|42347.4|42307.4|42328.9|42288.9|0
1748409900000|2025-05-28 05:25:00|42329.4|42289.4|42320.9|42280.9|42330.9|42290.9|42318.9|42278.9|0
1748410200000|2025-05-28 05:30:00|42321.4|42281.4|42338.9|42298.9|42343.9|42303.9|42318.9|42278.9|0
1748410500000|2025-05-28 05:35:00|42339.4|42299.4|42336.9|42296.9|42339.4|42299.4|42333.4|42293.4|0
1748410800000|2025-05-28 05:40:00|42336.4|42296.4|42336.4|42296.4|42339.4|42299.4|42333.9|42293.9|0
1748411100000|2025-05-28 05:45:00|42336.9|42296.9|42342.4|42302.4|42342.9|42302.9|42336.4|42296.4|0
1748411400000|2025-05-28 05:50:00|42341.9|42301.9|42329.9|42289.9|42344.9|42304.9|42328.9|42288.9|0
1748411700000|2025-05-28 05:55:00|42330.4|42290.4|42330.9|42290.9|42333.4|42293.4|42327.9|42287.9|0
1748412000000|2025-05-28 06:00:00|42329.9|42289.9|42310.4|42270.4|42330.9|42290.9|42302.9|42262.9|0
1748412300000|2025-05-28 06:05:00|42310.9|42270.9|42318.9|42278.9|42322.9|42282.9|42305.9|42265.9|0
1748412600000|2025-05-28 06:10:00|42319.4|42279.4|42325.4|42285.4|42331.9|42291.9|42316.9|42276.9|0
1748412900000|2025-05-28 06:15:00|42325.9|42285.9|42329.9|42289.9|42330.9|42290.9|42322.9|42282.9|0
1748413200000|2025-05-28 06:20:00|42330.4|42290.4|42333.4|42293.4|42343.9|42303.9|42325.9|42285.9|0
1748413500000|2025-05-28 06:25:00|42332.9|42292.9|42329.4|42289.4|42334.4|42294.4|42322.4|42282.4|0
1748413800000|2025-05-28 06:30:00|42328.4|42288.4|42333.9|42293.9|42334.4|42294.4|42318.4|42278.4|0
1748414100000|2025-05-28 06:35:00|42334.4|42294.4|42328.9|42288.9|42338.4|42298.4|42325.9|42285.9|0
1748414400000|2025-05-28 06:40:00|42327.9|42287.9|42323.4|42283.4|42334.9|42294.9|42322.9|42282.9|0
1748414700000|2025-05-28 06:45:00|42323.9|42283.9|42322.9|42282.9|42329.4|42289.4|42322.9|42282.9|0
1748415000000|2025-05-28 06:50:00|42323.4|42283.4|42321.9|42281.9|42327.4|42287.4|42320.4|42280.4|0
1748415300000|2025-05-28 06:55:00|42321.4|42281.4|42307.4|42267.4|42322.9|42282.9|42297.4|42257.4|0
1748415600000|2025-05-28 07:00:00|42306.9|42266.9|42320.4|42280.4|42327.9|42287.9|42306.9|42266.9|0
1748415900000|2025-05-28 07:05:00|42320.9|42280.9|42321.9|42281.9|42326.9|42286.9|42309.9|42269.9|0
1748416200000|2025-05-28 07:10:00|42322.4|42282.4|42317.4|42277.4|42324.9|42284.9|42307.9|42267.9|0
1748416500000|2025-05-28 07:15:00|42316.9|42276.9|42315.4|42275.4|42319.9|42279.9|42308.9|42268.9|0
1748416800000|2025-05-28 07:20:00|42315.9|42275.9|42317.9|42277.9|42321.9|42281.9|42314.9|42274.9|0
1748417100000|2025-05-28 07:25:00|42317.4|42277.4|42289.9|42249.9|42317.9|42277.9|42287.4|42247.4|0
1748417400000|2025-05-28 07:30:00|42290.4|42250.4|42295.4|42255.4|42301.9|42261.9|42287.9|42247.9|0
1748417700000|2025-05-28 07:35:00|42295.9|42255.9|42302.9|42262.9|42305.9|42265.9|42289.9|42249.9|0
1748418000000|2025-05-28 07:40:00|42302.4|42262.4|42317.9|42277.9|42318.9|42278.9|42289.9|42249.9|0
1748418300000|2025-05-28 07:45:00|42318.4|42278.4|42305.9|42265.9|42318.9|42278.9|42296.4|42256.4|0
1748418600000|2025-05-28 07:50:00|42305.4|42265.4|42286.4|42246.4|42305.9|42265.9|42281.9|42241.9|0
1748418900000|2025-05-28 07:55:00|42285.9|42245.9|42278.9|42238.9|42294.9|42254.9|42274.9|42234.9|0
1748419200000|2025-05-28 08:00:00|42280.9|42240.9|42273.9|42233.9|42294.9|42254.9|42269.9|42229.9|0
1748419500000|2025-05-28 08:05:00|42274.9|42234.9|42265.9|42225.9|42289.9|42249.9|42263.9|42223.9|0
1748419800000|2025-05-28 08:10:00|42266.9|42226.9|42271.9|42231.9|42278.4|42238.4|42265.4|42225.4|0
1748420100000|2025-05-28 08:15:00|42271.4|42231.4|42282.4|42242.4|42285.9|42245.9|42270.9|42230.9|0
1748420400000|2025-05-28 08:20:00|42282.9|42242.9|42282.9|42242.9|42287.9|42247.9|42279.9|42239.9|0
1748420700000|2025-05-28 08:25:00|42282.4|42242.4|42283.9|42243.9|42291.9|42251.9|42279.9|42239.9|0
1748421000000|2025-05-28 08:30:00|42284.4|42244.4|42291.4|42251.4|42292.9|42252.9|42278.4|42238.4|0
1748421300000|2025-05-28 08:35:00|42291.9|42251.9|42290.9|42250.9|42297.9|42257.9|42290.9|42250.9|0
1748421600000|2025-05-28 08:40:00|42292.9|42252.9|42294.9|42254.9|42299.9|42259.9|42291.9|42251.9|0
1748421900000|2025-05-28 08:45:00|42291.9|42251.9|42282.9|42242.9|42297.4|42257.4|42281.9|42241.9|0
1748422200000|2025-05-28 08:50:00|42283.4|42243.4|42267.9|42227.9|42290.9|42250.9|42266.9|42226.9|0
1748422500000|2025-05-28 08:55:00|42267.4|42227.4|42267.9|42227.9|42273.9|42233.9|42266.9|42226.9|0
1748422800000|2025-05-28 09:00:00|42269.4|42229.4|42270.9|42230.9|42270.9|42230.9|42264.9|42224.9|0
1748423100000|2025-05-28 09:05:00|42270.4|42230.4|42268.9|42228.9|42280.9|42240.9|42268.9|42228.9|0
1748423400000|2025-05-28 09:10:00|42267.9|42227.9|42261.9|42221.9|42271.4|42231.4|42259.9|42219.9|0
1748423700000|2025-05-28 09:15:00|42260.9|42220.9|42264.4|42224.4|42271.9|42231.9|42252.9|42212.9|0
1748424000000|2025-05-28 09:20:00|42263.9|42223.9|42240.4|42200.4|42265.9|42225.9|42236.9|42196.9|0
1748424300000|2025-05-28 09:25:00|42239.9|42199.9|42246.9|42206.9|42248.9|42208.9|42239.9|42199.9|0
1748424600000|2025-05-28 09:30:00|42246.4|42206.4|42250.4|42210.4|42253.9|42213.9|42235.9|42195.9|0
1748424900000|2025-05-28 09:35:00|42250.9|42210.9|42258.9|42218.9|42259.9|42219.9|42245.9|42205.9|0
1748425200000|2025-05-28 09:40:00|42259.4|42219.4|42256.9|42216.9|42268.9|42228.9|42254.4|42214.4|0
1748425500000|2025-05-28 09:45:00|42257.9|42217.9|42268.9|42228.9|42271.4|42231.4|42257.9|42217.9|0
1748425800000|2025-05-28 09:50:00|42268.4|42228.4|42275.4|42235.4|42279.9|42239.9|42265.9|42225.9|0
1748426100000|2025-05-28 09:55:00|42274.9|42234.9|42283.4|42243.4|42283.9|42243.9|42270.9|42230.9|0
1748426400000|2025-05-28 10:00:00|42281.9|42241.9|42283.4|42243.4|42288.9|42248.9|42277.4|42237.4|0
1748426700000|2025-05-28 10:05:00|42286.4|42246.4|42296.9|42256.9|42298.9|42258.9|42284.4|42244.4|0
1748427000000|2025-05-28 10:10:00|42296.4|42256.4|42298.9|42258.9|42303.9|42263.9|42292.9|42252.9|0
1748427300000|2025-05-28 10:15:00|42298.4|42258.4|42296.9|42256.9|42311.4|42271.4|42295.9|42255.9|0
1748427600000|2025-05-28 10:20:00|42297.4|42257.4|42300.9|42260.9|42304.9|42264.9|42295.9|42255.9|0
1748427900000|2025-05-28 10:25:00|42301.9|42261.9|42303.9|42263.9|42305.9|42265.9|42297.4|42257.4|0
1748428200000|2025-05-28 10:30:00|42304.4|42264.4|42330.9|42290.9|42335.9|42295.9|42303.9|42263.9|0
1748428500000|2025-05-28 10:35:00|42332.4|42292.4|42350.9|42310.9|42353.9|42313.9|42328.9|42288.9|0
1748428800000|2025-05-28 10:40:00|42350.4|42310.4|42358.9|42318.9|42364.9|42324.9|42349.4|42309.4|0
1748429100000|2025-05-28 10:45:00|42359.4|42319.4|42362.4|42322.4|42372.9|42332.9|42359.4|42319.4|0
1748429400000|2025-05-28 10:50:00|42362.9|42322.9|42374.9|42334.9|42379.9|42339.9|42362.9|42322.9|0
1748429700000|2025-05-28 10:55:00|42373.9|42333.9|42385.9|42345.9|42389.9|42349.9|42370.9|42330.9|0
1748430000000|2025-05-28 11:00:00|42386.4|42346.4|42369.4|42329.4|42389.9|42349.9|42366.9|42326.9|0
1748430300000|2025-05-28 11:05:00|42368.9|42328.9|42365.9|42325.9|42372.9|42332.9|42352.9|42312.9|0
1748430600000|2025-05-28 11:10:00|42364.9|42324.9|42368.9|42328.9|42380.4|42340.4|42362.4|42322.4|0
1748430900000|2025-05-28 11:15:00|42368.4|42328.4|42358.9|42318.9|42373.9|42333.9|42356.9|42316.9|0
1748431200000|2025-05-28 11:20:00|42359.4|42319.4|42342.4|42302.4|42361.9|42321.9|42341.9|42301.9|0
1748431500000|2025-05-28 11:25:00|42342.9|42302.9|42348.9|42308.9|42355.9|42315.9|42342.9|42302.9|0
1748431800000|2025-05-28 11:30:00|42349.9|42309.9|42349.9|42309.9|42366.4|42326.4|42345.9|42305.9|0
1748432100000|2025-05-28 11:35:00|42350.9|42310.9|42351.9|42311.9|42356.4|42316.4|42345.9|42305.9|0
1748432400000|2025-05-28 11:40:00|42351.4|42311.4|42342.9|42302.9|42359.4|42319.4|42341.9|42301.9|0
1748432700000|2025-05-28 11:45:00|42343.9|42303.9|42348.4|42308.4|42352.4|42312.4|42338.9|42298.9|0
1748433000000|2025-05-28 11:50:00|42348.9|42308.9|42359.4|42319.4|42359.4|42319.4|42346.4|42306.4|0
1748433300000|2025-05-28 11:55:00|42359.9|42319.9|42357.9|42317.9|42363.9|42323.9|42353.9|42313.9|0
1748433600000|2025-05-28 12:00:00|42357.4|42317.4|42355.9|42315.9|42363.4|42323.4|42347.9|42307.9|0
1748433900000|2025-05-28 12:05:00|42352.9|42312.9|42351.9|42311.9|42362.9|42322.9|42346.4|42306.4|0
1748434200000|2025-05-28 12:10:00|42352.9|42312.9|42361.4|42321.4|42361.9|42321.9|42350.9|42310.9|0
1748434500000|2025-05-28 12:15:00|42359.9|42319.9|42368.4|42328.4|42373.9|42333.9|42359.9|42319.9|0
1748434800000|2025-05-28 12:20:00|42369.4|42329.4|42374.9|42334.9|42377.9|42337.9|42362.9|42322.9|0
1748435100000|2025-05-28 12:25:00|42375.4|42335.4|42357.4|42317.4|42375.9|42335.9|42356.9|42316.9|0
1748435400000|2025-05-28 12:30:00|42357.9|42317.9|42359.9|42319.9|42364.4|42324.4|42349.9|42309.9|0
1748435700000|2025-05-28 12:35:00|42359.4|42319.4|42373.9|42333.9|42376.4|42336.4|42356.4|42316.4|0
1748436000000|2025-05-28 12:40:00|42373.4|42333.4|42391.9|42351.9|42394.9|42354.9|42373.4|42333.4|0
1748436300000|2025-05-28 12:45:00|42391.4|42351.4|42369.9|42329.9|42393.9|42353.9|42369.9|42329.9|0
1748436600000|2025-05-28 12:50:00|42370.4|42330.4|42349.9|42309.9|42374.4|42334.4|42345.9|42305.9|0
1748436900000|2025-05-28 12:55:00|42348.9|42308.9|42343.4|42303.4|42355.9|42315.9|42341.9|42301.9|0
1748437200000|2025-05-28 13:00:00|42342.9|42302.9|42337.4|42297.4|42356.9|42316.9|42336.4|42296.4|0
1748437500000|2025-05-28 13:05:00|42341.4|42301.4|42357.4|42317.4|42358.9|42318.9|42337.4|42297.4|0
1748437800000|2025-05-28 13:10:00|42357.9|42317.9|42370.9|42330.9|42372.9|42332.9|42357.9|42317.9|0
1748438100000|2025-05-28 13:15:00|42369.9|42329.9|42356.9|42316.9|42373.4|42333.4|42350.4|42310.4|0
1748438400000|2025-05-28 13:20:00|42357.4|42317.4|42334.4|42294.4|42357.4|42317.4|42328.9|42288.9|0
1748438700000|2025-05-28 13:25:00|42331.9|42291.9|42356.4|42316.4|42362.9|42322.9|42329.4|42289.4|0
1748439000000|2025-05-28 13:30:00|42354.9|42314.9|42419.4|42379.4|42425.9|42385.9|42354.9|42314.9|0
1748439300000|2025-05-28 13:35:00|42419.9|42379.9|42459.9|42419.9|42460.9|42420.9|42411.9|42371.9|0
1748439600000|2025-05-28 13:40:00|42460.9|42420.9|42448.9|42408.9|42466.9|42426.9|42434.9|42394.9|0
1748439900000|2025-05-28 13:45:00|42450.4|42410.4|42409.9|42369.9|42464.4|42424.4|42405.9|42365.9|0
1748440200000|2025-05-28 13:50:00|42408.9|42368.9|42362.9|42322.9|42409.9|42369.9|42347.4|42307.4|0
1748440500000|2025-05-28 13:55:00|42362.4|42322.4|42374.3|42334.3|42382.8|42342.8|42346.8|42306.8|0
1748440800000|2025-05-28 14:00:00|42376.6|42336.6|42362.1|42322.1|42393.1|42353.1|42346.1|42306.1|0
1748441100000|2025-05-28 14:05:00|42360.6|42320.6|42336.6|42296.6|42374.1|42334.1|42336.6|42296.6|0
1748441400000|2025-05-28 14:10:00|42333|42293|42313|42273|42352.5|42312.5|42313|42273|0
1748441700000|2025-05-28 14:15:00|42310.5|42270.5|42331|42291|42341.5|42301.5|42303|42263|0
1748442000000|2025-05-28 14:20:00|42330.7|42290.7|42349.2|42309.2|42355.7|42315.7|42310.7|42270.7|0
1748442300000|2025-05-28 14:25:00|42346.7|42306.7|42328.2|42288.2|42355.2|42315.2|42314.2|42274.2|0
1748442600000|2025-05-28 14:30:00|42330.8|42290.8|42331.8|42291.8|42332.3|42292.3|42303.8|42263.8|0
1748442900000|2025-05-28 14:35:00|42331.3|42291.3|42274.3|42234.3|42332.3|42292.3|42266.3|42226.3|0
1748443200000|2025-05-28 14:40:00|42273.6|42233.6|42288.1|42248.1|42319.1|42279.1|42272.1|42232.1|0
1748443500000|2025-05-28 14:45:00|42289.1|42249.1|42279.1|42239.1|42292.1|42252.1|42270.1|42230.1|0
1748443800000|2025-05-28 14:50:00|42280.9|42240.9|42245.4|42205.4|42285.4|42245.4|42245.4|42205.4|0
1748444100000|2025-05-28 14:55:00|42245.9|42205.9|42259.4|42219.4|42267.9|42227.9|42245.9|42205.9|0
1748444400000|2025-05-28 15:00:00|42257.3|42217.3|42295.8|42255.8|42298.8|42258.8|42254.8|42214.8|0
1748444700000|2025-05-28 15:05:00|42295.3|42255.3|42246.8|42206.8|42297.3|42257.3|42231.8|42191.8|0
1748445000000|2025-05-28 15:10:00|42246.4|42206.4|42214.9|42174.9|42255.4|42215.4|42214.9|42174.9|0
1748445300000|2025-05-28 15:15:00|42219.4|42179.4|42253.4|42213.4|42253.4|42213.4|42215.4|42175.4|0
1748445600000|2025-05-28 15:20:00|42254.4|42214.4|42235.2|42195.2|42264.3|42224.3|42231.8|42191.8|0
1748445900000|2025-05-28 15:25:00|42233.6|42193.6|42215|42175|42236.5|42196.5|42212.5|42172.5|0
1748446200000|2025-05-28 15:30:00|42216.2|42176.2|42198.7|42158.7|42227.5|42187.5|42193.9|42153.9|0
1748446500000|2025-05-28 15:35:00|42199.9|42159.9|42216.4|42176.4|42218.8|42178.8|42183.8|42143.8|0
1748446800000|2025-05-28 15:40:00|42219.1|42179.1|42196.1|42156.1|42224.8|42184.8|42192.2|42152.2|0
1748447100000|2025-05-28 15:45:00|42195.1|42155.1|42221|42181|42224.8|42184.8|42195.1|42155.1|0
1748447400000|2025-05-28 15:50:00|42221.9|42181.9|42242.5|42202.5|42249.5|42209.5|42221.3|42181.3|0
1748447700000|2025-05-28 15:55:00|42242.8|42202.8|42204.5|42164.5|42249.5|42209.5|42199.2|42159.2|0
1748448000000|2025-05-28 16:00:00|42207.1|42167.1|42234.9|42194.9|42246.3|42206.3|42207.1|42167.1|0
1748448300000|2025-05-28 16:05:00|42233.4|42193.4|42259.9|42219.9|42267.3|42227.3|42227.3|42187.3|0
1748448600000|2025-05-28 16:10:00|42258.2|42218.2|42245|42205|42258.8|42218.8|42234.5|42194.5|0
1748448900000|2025-05-28 16:15:00|42244.1|42204.1|42250.1|42210.1|42260|42220|42242.2|42202.2|0
1748449200000|2025-05-28 16:20:00|42252.4|42212.4|42246.5|42206.5|42252.9|42212.9|42230.1|42190.1|0
1748449500000|2025-05-28 16:25:00|42245|42205|42250.5|42210.5|42264|42224|42245|42205|0
1748449800000|2025-05-28 16:30:00|42247.2|42207.2|42239.6|42199.6|42259.9|42219.9|42235.7|42195.7|0
1748450100000|2025-05-28 16:35:00|42241.1|42201.1|42268.9|42228.9|42275.6|42235.6|42241.1|42201.1|0
1748450400000|2025-05-28 16:40:00|42270.5|42230.5|42275|42235|42277|42237|42255.1|42215.1|0
1748450700000|2025-05-28 16:45:00|42275.4|42235.4|42273|42233|42279.8|42239.8|42265.1|42225.1|0
1748451000000|2025-05-28 16:50:00|42274.7|42234.7|42249|42209|42280.1|42240.1|42237.6|42197.6|0
1748451300000|2025-05-28 16:55:00|42249.5|42209.5|42260.3|42220.3|42267.5|42227.5|42242.3|42202.3|0
1748451600000|2025-05-28 17:00:00|42258.8|42218.8|42283.3|42243.3|42286.9|42246.9|42250.3|42210.3|0
1748451900000|2025-05-28 17:05:00|42282.7|42242.7|42281.4|42241.4|42294.2|42254.2|42280.4|42240.4|0
1748452200000|2025-05-28 17:10:00|42280|42240|42278|42238|42295.1|42255.1|42270.5|42230.5|0
1748452500000|2025-05-28 17:15:00|42277.5|42237.5|42299.8|42259.8|42302.5|42262.5|42277.5|42237.5|0
1748452800000|2025-05-28 17:20:00|42298|42258|42275.5|42235.5|42302|42262|42275.5|42235.5|0
1748453100000|2025-05-28 17:25:00|42277.5|42237.5|42274|42234|42279.9|42239.9|42255.3|42215.3|0
1748453400000|2025-05-28 17:30:00|42272.7|42232.7|42251.6|42211.6|42275.6|42235.6|42246|42206|0
1748453700000|2025-05-28 17:35:00|42246.6|42206.6|42239.5|42199.5|42248.7|42208.7|42229.4|42189.4|0
1748454000000|2025-05-28 17:40:00|42240.6|42200.6|42228.5|42188.5|42245.2|42205.2|42215.9|42175.9|0
1748454300000|2025-05-28 17:45:00|42227.2|42187.2|42227.4|42187.4|42240.4|42200.4|42225.2|42185.2|0
1748454600000|2025-05-28 17:50:00|42227.9|42187.9|42229.7|42189.7|42233.2|42193.2|42213.3|42173.3|0
1748454900000|2025-05-28 17:55:00|42228.2|42188.2|42222.4|42182.4|42249.3|42209.3|42219|42179|0
1748455200000|2025-05-28 18:00:00|42220.4|42180.4|42245.9|42205.9|42253.1|42213.1|42217.3|42177.3|0
1748455500000|2025-05-28 18:05:00|42247|42207|42229.2|42189.2|42248|42208|42223.5|42183.5|0
1748455800000|2025-05-28 18:10:00|42229.5|42189.5|42242.1|42202.1|42252.2|42212.2|42229.5|42189.5|0
1748456100000|2025-05-28 18:15:00|42243.1|42203.1|42222.8|42182.8|42245.4|42205.4|42220.8|42180.8|0
1748456400000|2025-05-28 18:20:00|42224.6|42184.6|42241|42201|42241.7|42201.7|42222.5|42182.5|0
1748456700000|2025-05-28 18:25:00|42240.5|42200.5|42254.3|42214.3|42254.4|42214.4|42237.2|42197.2|0
1748457000000|2025-05-28 18:30:00|42253.8|42213.8|42250.4|42210.4|42267.9|42227.9|42246.2|42206.2|0
1748457300000|2025-05-28 18:35:00|42249.4|42209.4|42250|42210|42265|42225|42248.1|42208.1|0
1748457600000|2025-05-28 18:40:00|42251.3|42211.3|42249.4|42209.4|42258.2|42218.2|42242.9|42202.9|0
1748457900000|2025-05-28 18:45:00|42249.9|42209.9|42233|42193|42251.9|42211.9|42230.4|42190.4|0
1748458200000|2025-05-28 18:50:00|42231.6|42191.6|42157.3|42117.3|42234.4|42194.4|42095.4|42055.4|0
1748458500000|2025-05-28 18:55:00|42156.4|42116.4|42215.1|42175.1|42226.6|42186.6|42148.6|42108.6|0
1748458800000|2025-05-28 19:00:00|42214.1|42174.1|42230.1|42190.1|42234.6|42194.6|42201.4|42161.4|0
1748459100000|2025-05-28 19:05:00|42230.6|42190.6|42253.5|42213.5|42278.2|42238.2|42227.6|42187.6|0
1748459400000|2025-05-28 19:10:00|42251.8|42211.8|42216.5|42176.5|42264.9|42224.9|42189|42149|0
1748459700000|2025-05-28 19:15:00|42218.5|42178.5|42218.7|42178.7|42226.7|42186.7|42194.2|42154.2|0
1748460000000|2025-05-28 19:20:00|42219.7|42179.7|42204.3|42164.3|42227.2|42187.2|42199.2|42159.2|0
1748460300000|2025-05-28 19:25:00|42205.2|42165.2|42197.3|42157.3|42210.8|42170.8|42187.1|42147.1|0
1748460600000|2025-05-28 19:30:00|42193.6|42153.6|42176.3|42136.3|42204.6|42164.6|42167.7|42127.7|0
1748460900000|2025-05-28 19:35:00|42178.3|42138.3|42151.1|42111.1|42178.6|42138.6|42142.7|42102.7|0
1748461200000|2025-05-28 19:40:00|42150.3|42110.3|42164.5|42124.5|42179.8|42139.8|42131.6|42091.6|0
1748461500000|2025-05-28 19:45:00|42165.4|42125.4|42160.9|42120.9|42186.1|42146.1|42144.5|42104.5|0
1748461800000|2025-05-28 19:50:00|42152.1|42112.1|42087.4|42047.4|42152.1|42112.1|42063.5|42023.5|0
1748462100000|2025-05-28 19:55:00|42076.6|42036.6|42124.6|42084.6|42135.8|42095.8|42063.8|42023.8|0
1748462400000|2025-05-28 20:00:00|42127.6|42087.6|42196.9|42156.9|42207.9|42167.9|42087.7|42047.7|0
1748462700000|2025-05-28 20:05:00|42192.9|42152.9|42191.7|42151.7|42214.9|42174.9|42181.7|42141.7|0
1748463000000|2025-05-28 20:10:00|42192.7|42152.7|42176.9|42136.9|42202.9|42162.9|42175.7|42135.7|0
1748463300000|2025-05-28 20:15:00|42174.9|42134.9|42169.7|42129.7|42190.9|42150.9|42166.7|42126.7|0
1748463600000|2025-05-28 20:20:00|42165.7|42125.7|42167.7|42127.7|42191.9|42151.9|42119.9|42079.9|0
1748463900000|2025-05-28 20:25:00|42171.9|42131.9|42164.6|42124.6|42189.9|42149.9|42164.6|42124.6|0
1748464200000|2025-05-28 20:30:00|42162.6|42122.6|42141.9|42101.9|42168.9|42128.9|42131.7|42091.7|0
1748464500000|2025-05-28 20:35:00|42140.9|42100.9|42115.9|42075.9|42151.9|42111.9|42108.6|42068.6|0
1748464800000|2025-05-28 20:40:00|42114.9|42074.9|42148.9|42108.9|42148.9|42108.9|42108.7|42068.7|0
1748465100000|2025-05-28 20:45:00|42149.9|42109.9|42146.7|42106.7|42160.9|42120.9|42139.7|42099.7|0
1748465400000|2025-05-28 20:50:00|42148.7|42108.7|42127.7|42087.7|42150.7|42110.7|42114.7|42074.7|0
1748465700000|2025-05-28 20:55:00|42125.7|42085.7|42152.1|42112.1|42160.9|42120.9|42116.7|42076.7|0
1748466000000|2025-05-28 21:00:00|42152.9|42112.9|42141.9|42101.9|42158.5|42118.5|42141.8|42101.8|0
1748466300000|2025-05-28 21:05:00|42141.8|42101.8|42142.3|42102.3|42149.6|42109.6|42134.7|42094.7|0
1748466600000|2025-05-28 21:10:00|42142.5|42102.5|42146.8|42106.8|42147.7|42107.7|42142.1|42102.1|0
1748466900000|2025-05-28 21:15:00|42142.2|42102.2|42140.6|42100.6|42147|42107|42137.9|42097.9|0
1748467200000|2025-05-28 21:20:00|42141.7|42101.7|42121.6|42081.6|42141.7|42101.7|42120.1|42080.1|0
1748467500000|2025-05-28 21:25:00|42120.6|42080.6|42107.5|42067.5|42124.4|42084.4|42103.2|42063.2|0
1748467800000|2025-05-28 21:30:00|42107.6|42067.6|42101|42061|42116.7|42076.7|42095.7|42055.7|0
1748468100000|2025-05-28 21:35:00|42101.1|42061.1|42108|42068|42114.5|42074.5|42101.1|42061.1|0
1748468400000|2025-05-28 21:40:00|42108.1|42068.1|42110.1|42070.1|42116|42076|42098.9|42058.9|0
1748468700000|2025-05-28 21:45:00|42110.2|42070.2|42120.2|42080.2|42125.4|42085.4|42107.7|42067.7|0
1748469000000|2025-05-28 21:50:00|42120.4|42080.4|42139.3|42099.3|42146.3|42106.3|42120.4|42080.4|0
1748469300000|2025-05-28 21:55:00|42139.2|42099.2|42135.5|42095.5|42140|42100|42129.5|42089.5|0
1748469600000|2025-05-28 22:00:00|42125.1|42085.1|42127.6|42087.6|42145.1|42105.1|42098.3|42058.3|0
1748469900000|2025-05-28 22:05:00|42127.1|42087.1|42136|42096|42146.6|42106.6|42112.6|42072.6|0
1748470200000|2025-05-28 22:10:00|42136.5|42096.5|42139.4|42099.4|42146.2|42106.2|42125.4|42085.4|0
1748470500000|2025-05-28 22:15:00|42138.9|42098.9|42145.8|42105.8|42152.8|42112.8|42137.7|42097.7|0
1748470800000|2025-05-28 22:20:00|42146.3|42106.3|42135.7|42095.7|42149.7|42109.7|42134.5|42094.5|0
1748471100000|2025-05-28 22:25:00|42136.2|42096.2|42132|42092|42137.7|42097.7|42119.2|42079.2|0
1748471400000|2025-05-28 22:30:00|42132.5|42092.5|42144.7|42104.7|42148.8|42108.8|42125.9|42085.9|0
1748471700000|2025-05-28 22:35:00|42145.2|42105.2|42180.2|42140.2|42183.3|42143.3|42141|42101|0
1748472000000|2025-05-28 22:40:00|42180|42140|42190.6|42150.6|42206.5|42166.5|42178.9|42138.9|0
1748472300000|2025-05-28 22:45:00|42191.1|42151.1|42248.6|42208.6|42248.6|42208.6|42191.1|42151.1|0
1748472600000|2025-05-28 22:50:00|42247.2|42207.2|42283.4|42243.4|42285.8|42245.8|42246.5|42206.5|0
1748472900000|2025-05-28 22:55:00|42284.1|42244.1|42296.2|42256.2|42309.7|42269.7|42283.1|42243.1|0
1748473200000|2025-05-28 23:00:00|42300.1|42260.1|42381.5|42341.5|42381.5|42341.5|42300.1|42260.1|0
1748473500000|2025-05-28 23:05:00|42381.6|42341.6|42433.8|42393.8|42453.1|42413.1|42374.8|42334.8|0
1748473800000|2025-05-28 23:10:00|42438.8|42398.8|42540|42500|42547.7|42507.7|42438.8|42398.8|0
1748474100000|2025-05-28 23:15:00|42538.7|42498.7|42636.8|42596.8|42657.4|42617.4|42538.7|42498.7|0
1748474400000|2025-05-28 23:20:00|42636.9|42596.9|42576.5|42536.5|42656.4|42616.4|42562.5|42522.5|0
1748474700000|2025-05-28 23:25:00|42578.5|42538.5|42534|42494|42580.4|42540.4|42521|42481|0
1748475000000|2025-05-28 23:30:00|42534.5|42494.5|42560.1|42520.1|42568.5|42528.5|42529.2|42489.2|0
1748475300000|2025-05-28 23:35:00|42559.1|42519.1|42601.9|42561.9|42612|42572|42554.8|42514.8|0
1748475600000|2025-05-28 23:40:00|42599.1|42559.1|42628.7|42588.7|42664.6|42624.6|42575.1|42535.1|0
1748475900000|2025-05-28 23:45:00|42625.6|42585.6|42570.3|42530.3|42628.8|42588.8|42558.6|42518.6|0
1748476200000|2025-05-28 23:50:00|42566.3|42526.3|42576.4|42536.4|42578.9|42538.9|42545|42505|0
1748476500000|2025-05-28 23:55:00|42577.4|42537.4|42618.8|42578.8|42626.8|42586.8|42572.5|42532.5|0
1748476800000|2025-05-29 00:00:00|42616.3|42576.3|42593.4|42553.4|42637.6|42597.6|42566.4|42526.4|0
1748477100000|2025-05-29 00:05:00|42592.9|42552.9|42564.3|42524.3|42595.7|42555.7|42550.5|42510.5|0
1748477400000|2025-05-29 00:10:00|42565.3|42525.3|42557.5|42517.5|42576.5|42536.5|42528.4|42488.4|0
1748477700000|2025-05-29 00:15:00|42559.5|42519.5|42593.4|42553.4|42603.9|42563.9|42545.7|42505.7|0
1748478000000|2025-05-29 00:20:00|42590.9|42550.9|42592.9|42552.9|42622.4|42582.4|42579.8|42539.8|0
1748478300000|2025-05-29 00:25:00|42590.8|42550.8|42578.5|42538.5|42596.7|42556.7|42549.2|42509.2|0
1748478600000|2025-05-29 00:30:00|42578.3|42538.3|42591.7|42551.7|42596.3|42556.3|42563.4|42523.4|0
1748478900000|2025-05-29 00:35:00|42591.2|42551.2|42594|42554|42597.5|42557.5|42571.8|42531.8|0
1748479200000|2025-05-29 00:40:00|42594.5|42554.5|42618.6|42578.6|42630.6|42590.6|42593|42553|0
1748479500000|2025-05-29 00:45:00|42618.1|42578.1|42633.4|42593.4|42648.5|42608.5|42618.1|42578.1|0
1748479800000|2025-05-29 00:50:00|42634.2|42594.2|42637.3|42597.3|42637.8|42597.8|42616.2|42576.2|0
1748480100000|2025-05-29 00:55:00|42661.3|42621.3|42644.8|42604.8|42661.3|42621.3|42631|42591|0
1748480400000|2025-05-29 01:00:00|42643.8|42603.8|42603.8|42563.8|42643.8|42603.8|42596|42556|0
1748480700000|2025-05-29 01:05:00|42602.7|42562.7|42586.4|42546.4|42618|42578|42583|42543|0
1748481000000|2025-05-29 01:10:00|42586.9|42546.9|42598.7|42558.7|42603.1|42563.1|42581.9|42541.9|0
1748481300000|2025-05-29 01:15:00|42600.9|42560.9|42592.8|42552.8|42603.9|42563.9|42571.9|42531.9|0
1748481600000|2025-05-29 01:20:00|42593.3|42553.3|42601.7|42561.7|42622.3|42582.3|42592.9|42552.9|0
1748481900000|2025-05-29 01:25:00|42601.6|42561.6|42619|42579|42620.5|42580.5|42573.8|42533.8|0
1748482200000|2025-05-29 01:30:00|42619.5|42579.5|42626.7|42586.7|42629.8|42589.8|42614.5|42574.5|0
1748482500000|2025-05-29 01:35:00|42627.7|42587.7|42616.6|42576.6|42633.4|42593.4|42615.5|42575.5|0
1748482800000|2025-05-29 01:40:00|42616.4|42576.4|42626.6|42586.6|42637.8|42597.8|42610.1|42570.1|0
1748483100000|2025-05-29 01:45:00|42624.6|42584.6|42616.5|42576.5|42629|42589|42606.5|42566.5|0
1748483400000|2025-05-29 01:50:00|42616|42576|42652.2|42612.2|42658.7|42618.7|42614|42574|0
1748483700000|2025-05-29 01:55:00|42651.7|42611.7|42671.8|42631.8|42676.9|42636.9|42651.1|42611.1|0
1748484000000|2025-05-29 02:00:00|42673.2|42633.2|42682.6|42642.6|42691.6|42651.6|42672.9|42632.9|0
1748484300000|2025-05-29 02:05:00|42683.6|42643.6|42672.8|42632.8|42683.6|42643.6|42665.2|42625.2|0
1748484600000|2025-05-29 02:10:00|42673|42633|42671.9|42631.9|42683|42643|42665.9|42625.9|0
1748484900000|2025-05-29 02:15:00|42670.9|42630.9|42677.1|42637.1|42677.5|42637.5|42663.7|42623.7|0
1748485200000|2025-05-29 02:20:00|42676.6|42636.6|42689.3|42649.3|42717.2|42677.2|42671.1|42631.1|0
1748485500000|2025-05-29 02:25:00|42688.4|42648.4|42692.3|42652.3|42701.6|42661.6|42688.4|42648.4|0
1748485800000|2025-05-29 02:30:00|42691.3|42651.3|42695|42655|42701.7|42661.7|42684.8|42644.8|0
1748486100000|2025-05-29 02:35:00|42694.8|42654.8|42689.6|42649.6|42704.2|42664.2|42683.6|42643.6|0
1748486400000|2025-05-29 02:40:00|42690.1|42650.1|42714.9|42674.9|42719.7|42679.7|42689.6|42649.6|0
1748486700000|2025-05-29 02:45:00|42715.9|42675.9|42683.9|42643.9|42716.1|42676.1|42683.4|42643.4|0
1748487000000|2025-05-29 02:50:00|42682.9|42642.9|42707.9|42667.9|42714.2|42674.2|42682.9|42642.9|0
1748487300000|2025-05-29 02:55:00|42705.9|42665.9|42683.6|42643.6|42705.9|42665.9|42678.8|42638.8|0
1748487600000|2025-05-29 03:00:00|42687.3|42647.3|42690|42650|42700.5|42660.5|42681.5|42641.5|0
1748487900000|2025-05-29 03:05:00|42690.2|42650.2|42682.9|42642.9|42697.5|42657.5|42682.3|42642.3|0
1748488200000|2025-05-29 03:10:00|42683.4|42643.4|42718.5|42678.5|42720.8|42680.8|42683.4|42643.4|0
1748488500000|2025-05-29 03:15:00|42719|42679|42718.1|42678.1|42729|42689|42709.4|42669.4|0
1748488800000|2025-05-29 03:20:00|42718.2|42678.2|42695|42655|42720.3|42680.3|42694.6|42654.6|0
1748489100000|2025-05-29 03:25:00|42695.1|42655.1|42688.5|42648.5|42697.8|42657.8|42682.5|42642.5|0
1748489400000|2025-05-29 03:30:00|42689|42649|42685.6|42645.6|42692.5|42652.5|42669.3|42629.3|0
1748489700000|2025-05-29 03:35:00|42685|42645|42673|42633|42691.4|42651.4|42670|42630|0
1748490000000|2025-05-29 03:40:00|42672|42632|42664.6|42624.6|42679.4|42639.4|42659.4|42619.4|0
1748490300000|2025-05-29 03:45:00|42663.6|42623.6|42660.2|42620.2|42666.2|42626.2|42653.3|42613.3|0
1748490600000|2025-05-29 03:50:00|42659.7|42619.7|42659.9|42619.9|42662.7|42622.7|42656.3|42616.3|0
1748490900000|2025-05-29 03:55:00|42659.4|42619.4|42662.3|42622.3|42665.3|42625.3|42657.1|42617.1|0
1748491200000|2025-05-29 04:00:00|42662.6|42622.6|42666.1|42626.1|42671.4|42631.4|42662.1|42622.1|0
1748491500000|2025-05-29 04:05:00|42665.6|42625.6|42667.4|42627.4|42668.9|42628.9|42661|42621|0
1748491800000|2025-05-29 04:10:00|42667.9|42627.9|42677.1|42637.1|42677.8|42637.8|42666.1|42626.1|0
1748492100000|2025-05-29 04:15:00|42677.6|42637.6|42668.3|42628.3|42678.1|42638.1|42662.6|42622.6|0
1748492400000|2025-05-29 04:20:00|42668.8|42628.8|42679.7|42639.7|42680.5|42640.5|42668.8|42628.8|0
1748492700000|2025-05-29 04:25:00|42679.2|42639.2|42681.8|42641.8|42685.6|42645.6|42666.2|42626.2|0
1748493000000|2025-05-29 04:30:00|42679.8|42639.8|42670.3|42630.3|42685.4|42645.4|42670.3|42630.3|0
1748493300000|2025-05-29 04:35:00|42669.8|42629.8|42683.6|42643.6|42687.6|42647.6|42669.8|42629.8|0
1748493600000|2025-05-29 04:40:00|42684.1|42644.1|42699.8|42659.8|42705.7|42665.7|42683.6|42643.6|0
1748493900000|2025-05-29 04:45:00|42698.9|42658.9|42693.6|42653.6|42703.3|42663.3|42689.1|42649.1|0
1748494200000|2025-05-29 04:50:00|42694.1|42654.1|42692|42652|42698.9|42658.9|42688.7|42648.7|0
1748494500000|2025-05-29 04:55:00|42692.5|42652.5|42701.9|42661.9|42706.2|42666.2|42691.2|42651.2|0
1748494800000|2025-05-29 05:00:00|42702.4|42662.4|42709.6|42669.6|42710.6|42670.6|42684.1|42644.1|0
1748495100000|2025-05-29 05:05:00|42709.8|42669.8|42705.1|42665.1|42709.8|42669.8|42686.2|42646.2|0
1748495400000|2025-05-29 05:10:00|42706.1|42666.1|42703.5|42663.5|42712.2|42672.2|42695.5|42655.5|0
1748495700000|2025-05-29 05:15:00|42704|42664|42728.8|42688.8|42736.2|42696.2|42704|42664|0
1748496000000|2025-05-29 05:20:00|42729.8|42689.8|42722.9|42682.9|42737.1|42697.1|42719.7|42679.7|0
1748496300000|2025-05-29 05:25:00|42723.5|42683.5|42721.2|42681.2|42725|42685|42715.4|42675.4|0
1748496600000|2025-05-29 05:30:00|42721.7|42681.7|42724.7|42684.7|42727.6|42687.6|42709.7|42669.7|0
1748496900000|2025-05-29 05:35:00|42722.7|42682.7|42724.1|42684.1|42724.3|42684.3|42716.3|42676.3|0
1748497200000|2025-05-29 05:40:00|42723.6|42683.6|42724.4|42684.4|42736.8|42696.8|42713.8|42673.8|0
1748497500000|2025-05-29 05:45:00|42723.9|42683.9|42733.8|42693.8|42735.5|42695.5|42722.8|42682.8|0
1748497800000|2025-05-29 05:50:00|42734.1|42694.1|42720.7|42680.7|42735.4|42695.4|42720.7|42680.7|0
1748498100000|2025-05-29 05:55:00|42720.2|42680.2|42703.5|42663.5|42720.7|42680.7|42696.9|42656.9|0
1748498400000|2025-05-29 06:00:00|42703.6|42663.6|42687.2|42647.2|42703.6|42663.6|42680.1|42640.1|0
1748498700000|2025-05-29 06:05:00|42686.7|42646.7|42670.3|42630.3|42688|42648|42669.7|42629.7|0
1748499000000|2025-05-29 06:10:00|42668.3|42628.3|42650.7|42610.7|42671.9|42631.9|42648.7|42608.7|0
1748499300000|2025-05-29 06:15:00|42650.2|42610.2|42640.3|42600.3|42652.7|42612.7|42634.5|42594.5|0
1748499600000|2025-05-29 06:20:00|42639.8|42599.8|42674|42634|42675|42635|42637.8|42597.8|0
1748499900000|2025-05-29 06:25:00|42674.5|42634.5|42687.1|42647.1|42690|42650|42670.6|42630.6|0
1748500200000|2025-05-29 06:30:00|42687|42647|42698.7|42658.7|42698.7|42658.7|42675.8|42635.8|0
1748500500000|2025-05-29 06:35:00|42699.6|42659.6|42683.9|42643.9|42700.2|42660.2|42680.5|42640.5|0
1748500800000|2025-05-29 06:40:00|42684.4|42644.4|42669.1|42629.1|42690.9|42650.9|42657|42617|0
1748501100000|2025-05-29 06:45:00|42668.5|42628.5|42661.3|42621.3|42675.4|42635.4|42657.6|42617.6|0
1748501400000|2025-05-29 06:50:00|42661.8|42621.8|42669.4|42629.4|42681.4|42641.4|42654.4|42614.4|0
1748501700000|2025-05-29 06:55:00|42669.9|42629.9|42644.6|42604.6|42676.5|42636.5|42637.6|42597.6|0
1748502000000|2025-05-29 07:00:00|42643.7|42603.7|42637.3|42597.3|42662.7|42622.7|42610.4|42570.4|0
1748502300000|2025-05-29 07:05:00|42637.9|42597.9|42634.5|42594.5|42647.8|42607.8|42627.2|42587.2|0
1748502600000|2025-05-29 07:10:00|42633|42593|42631.7|42591.7|42644.3|42604.3|42629.3|42589.3|0
1748502900000|2025-05-29 07:15:00|42630.7|42590.7|42621.7|42581.7|42630.9|42590.9|42598.2|42558.2|0
1748503200000|2025-05-29 07:20:00|42621.2|42581.2|42641.9|42601.9|42644.7|42604.7|42612.8|42572.8|0
1748503500000|2025-05-29 07:25:00|42642|42602|42669.2|42629.2|42669.7|42629.7|42636.9|42596.9|0
1748503800000|2025-05-29 07:30:00|42668.5|42628.5|42672.4|42632.4|42675.4|42635.4|42652.8|42612.8|0
1748504100000|2025-05-29 07:35:00|42672.9|42632.9|42681.1|42641.1|42684.7|42644.7|42664|42624|0
1748504400000|2025-05-29 07:40:00|42680.6|42640.6|42682.7|42642.7|42683.6|42643.6|42664.3|42624.3|0
1748504700000|2025-05-29 07:45:00|42681.7|42641.7|42681.9|42641.9|42696|42656|42677.5|42637.5|0
1748505000000|2025-05-29 07:50:00|42682.9|42642.9|42683.7|42643.7|42689.9|42649.9|42677.3|42637.3|0
1748505300000|2025-05-29 07:55:00|42683.9|42643.9|42691|42651|42693.8|42653.8|42677.1|42637.1|0
1748505600000|2025-05-29 08:00:00|42703.7|42663.7|42683.6|42643.6|42705.2|42665.2|42676.4|42636.4|0
1748505900000|2025-05-29 08:05:00|42685.4|42645.4|42674.4|42634.4|42696.9|42656.9|42674.4|42634.4|0
1748506200000|2025-05-29 08:10:00|42674.3|42634.3|42670.3|42630.3|42683.2|42643.2|42663.9|42623.9|0
1748506500000|2025-05-29 08:15:00|42670.7|42630.7|42661.3|42621.3|42682.1|42642.1|42659.8|42619.8|0
1748506800000|2025-05-29 08:20:00|42661.8|42621.8|42655.4|42615.4|42667.1|42627.1|42649.9|42609.9|0
1748507100000|2025-05-29 08:25:00|42654.9|42614.9|42611.9|42571.9|42658.1|42618.1|42608.4|42568.4|0
1748507400000|2025-05-29 08:30:00|42609.6|42569.6|42592.7|42552.7|42611.9|42571.9|42590.2|42550.2|0
1748507700000|2025-05-29 08:35:00|42592.2|42552.2|42599.7|42559.7|42609|42569|42588.5|42548.5|0
1748508000000|2025-05-29 08:40:00|42599.8|42559.8|42609.3|42569.3|42617.8|42577.8|42592.9|42552.9|0
1748508300000|2025-05-29 08:45:00|42608.8|42568.8|42594.5|42554.5|42612.2|42572.2|42588.7|42548.7|0
1748508600000|2025-05-29 08:50:00|42595|42555|42600|42560|42607.3|42567.3|42591.5|42551.5|0
1748508900000|2025-05-29 08:55:00|42600.5|42560.5|42601.7|42561.7|42606.7|42566.7|42591.7|42551.7|0
1748509200000|2025-05-29 09:00:00|42604.7|42564.7|42596.5|42556.5|42604.7|42564.7|42587.6|42547.6|0
1748509500000|2025-05-29 09:05:00|42597|42557|42591.7|42551.7|42600|42560|42587|42547|0
1748509800000|2025-05-29 09:10:00|42590.7|42550.7|42606.9|42566.9|42608.5|42568.5|42589.7|42549.7|0
1748510100000|2025-05-29 09:15:00|42607.4|42567.4|42588.3|42548.3|42608.4|42568.4|42573.2|42533.2|0
1748510400000|2025-05-29 09:20:00|42587.8|42547.8|42595.7|42555.7|42598.5|42558.5|42573.4|42533.4|0
1748510700000|2025-05-29 09:25:00|42596.2|42556.2|42570.2|42530.2|42597.4|42557.4|42560.3|42520.3|0
1748511000000|2025-05-29 09:30:00|42569.7|42529.7|42536.7|42496.7|42580.2|42540.2|42528.7|42488.7|0
1748511300000|2025-05-29 09:35:00|42535.6|42495.6|42555.2|42515.2|42557.2|42517.2|42533.5|42493.5|0
1748511600000|2025-05-29 09:40:00|42555.7|42515.7|42535.7|42495.7|42563.6|42523.6|42531.4|42491.4|0
1748511900000|2025-05-29 09:45:00|42536.7|42496.7|42541.7|42501.7|42543.6|42503.6|42529|42489|0
1748512200000|2025-05-29 09:50:00|42539.7|42499.7|42524.2|42484.2|42540.2|42500.2|42515.1|42475.1|0
1748512500000|2025-05-29 09:55:00|42523.2|42483.2|42487.8|42447.8|42526.7|42486.7|42483.1|42443.1|0
1748512800000|2025-05-29 10:00:00|42488.3|42448.3|42426.6|42386.6|42490.2|42450.2|42424.6|42384.6|0
1748513100000|2025-05-29 10:05:00|42428.8|42388.8|42421.1|42381.1|42437|42397|42407.8|42367.8|0
1748513400000|2025-05-29 10:10:00|42421.4|42381.4|42403.8|42363.8|42441.8|42401.8|42403.8|42363.8|0
1748513700000|2025-05-29 10:15:00|42405.2|42365.2|42397.8|42357.8|42409.6|42369.6|42384.1|42344.1|0
1748514000000|2025-05-29 10:20:00|42398.3|42358.3|42380.7|42340.7|42401.7|42361.7|42373.7|42333.7|0
1748514300000|2025-05-29 10:25:00|42382.1|42342.1|42351|42311|42394.2|42354.2|42338.5|42298.5|0
1748514600000|2025-05-29 10:30:00|42353.5|42313.5|42388.7|42348.7|42392.8|42352.8|42349.1|42309.1|0
1748514900000|2025-05-29 10:35:00|42388.9|42348.9|42368.8|42328.8|42392.7|42352.7|42353.5|42313.5|0
1748515200000|2025-05-29 10:40:00|42368.7|42328.7|42343.4|42303.4|42379.2|42339.2|42342.5|42302.5|0
1748515500000|2025-05-29 10:45:00|42340.8|42300.8|42357.3|42317.3|42363.3|42323.3|42325.4|42285.4|0
1748515800000|2025-05-29 10:50:00|42356.9|42316.9|42346|42306|42378.6|42338.6|42340.9|42300.9|0
1748516100000|2025-05-29 10:55:00|42346.5|42306.5|42374.1|42334.1|42380|42340|42340|42300|0
1748516400000|2025-05-29 11:00:00|42376.7|42336.7|42340.6|42300.6|42377.4|42337.4|42340|42300|0
1748516700000|2025-05-29 11:05:00|42342.3|42302.3|42340.8|42300.8|42355.8|42315.8|42332.1|42292.1|0
1748517000000|2025-05-29 11:10:00|42342.8|42302.8|42350.9|42310.9|42364.7|42324.7|42332.1|42292.1|0
1748517300000|2025-05-29 11:15:00|42352.6|42312.6|42362.3|42322.3|42366.1|42326.1|42352.6|42312.6|0
1748517600000|2025-05-29 11:20:00|42363.3|42323.3|42334.1|42294.1|42370.6|42330.6|42334.1|42294.1|0
1748517900000|2025-05-29 11:25:00|42335.8|42295.8|42292.2|42252.2|42340.3|42300.3|42286.4|42246.4|0
1748518200000|2025-05-29 11:30:00|42294.2|42254.2|42300.6|42260.6|42314.5|42274.5|42273.2|42233.2|0
1748518500000|2025-05-29 11:35:00|42299.1|42259.1|42307.5|42267.5|42334.3|42294.3|42297.3|42257.3|0
1748518800000|2025-05-29 11:40:00|42308.5|42268.5|42341.8|42301.8|42346.7|42306.7|42305.7|42265.7|0
1748519100000|2025-05-29 11:45:00|42340.4|42300.4|42315.1|42275.1|42341.7|42301.7|42304.2|42264.2|0
1748519400000|2025-05-29 11:50:00|42314.6|42274.6|42278.2|42238.2|42317.1|42277.1|42273.1|42233.1|0
1748519700000|2025-05-29 11:55:00|42278.1|42238.1|42274|42234|42288.2|42248.2|42269.3|42229.3|0
1748520000000|2025-05-29 12:00:00|42267.6|42227.6|42264.5|42224.5|42295.2|42255.2|42255.2|42215.2|0
1748520300000|2025-05-29 12:05:00|42262.3|42222.3|42246|42206|42278.8|42238.8|42229.3|42189.3|0
1748520600000|2025-05-29 12:10:00|42242.1|42202.1|42231.7|42191.7|42260.4|42220.4|42207.3|42167.3|0
1748520900000|2025-05-29 12:15:00|42230.2|42190.2|42205.3|42165.3|42232.2|42192.2|42200.2|42160.2|0
1748521200000|2025-05-29 12:20:00|42204.7|42164.7|42220.5|42180.5|42226.2|42186.2|42192.7|42152.7|0
1748521500000|2025-05-29 12:25:00|42220|42180|42229.3|42189.3|42246.5|42206.5|42209.2|42169.2|0
1748521800000|2025-05-29 12:30:00|42228.8|42188.8|42245.8|42205.8|42258.6|42218.6|42211.8|42171.8|0
1748522100000|2025-05-29 12:35:00|42246.3|42206.3|42189.6|42149.6|42249.8|42209.8|42189|42149|0
1748522400000|2025-05-29 12:40:00|42189.3|42149.3|42185.3|42145.3|42197.8|42157.8|42170|42130|0
1748522700000|2025-05-29 12:45:00|42181.9|42141.9|42208.2|42168.2|42220.7|42180.7|42181.9|42141.9|0
1748523000000|2025-05-29 12:50:00|42209.2|42169.2|42233.8|42193.8|42242.5|42202.5|42201.9|42161.9|0
1748523300000|2025-05-29 12:55:00|42234.2|42194.2|42219.6|42179.6|42238.8|42198.8|42214.5|42174.5|0
1748523600000|2025-05-29 13:00:00|42220.7|42180.7|42218.6|42178.6|42233.2|42193.2|42207.6|42167.6|0
1748523900000|2025-05-29 13:05:00|42219.1|42179.1|42233.6|42193.6|42240.9|42200.9|42214|42174|0
1748524200000|2025-05-29 13:10:00|42231.6|42191.6|42208.2|42168.2|42234.3|42194.3|42195|42155|0
1748524500000|2025-05-29 13:15:00|42206.7|42166.7|42256.8|42216.8|42264.5|42224.5|42206.7|42166.7|0
1748524800000|2025-05-29 13:20:00|42257.8|42217.8|42267.7|42227.7|42290.4|42250.4|42255.2|42215.2|0
1748525100000|2025-05-29 13:25:00|42271.7|42231.7|42238.7|42198.7|42280.4|42240.4|42238.7|42198.7|0
1748525400000|2025-05-29 13:30:00|42233.7|42193.7|42168.4|42128.4|42240.2|42200.2|42137|42097|0
1748525700000|2025-05-29 13:35:00|42171.5|42131.5|42191.2|42151.2|42198.1|42158.1|42160.1|42120.1|0
1748526000000|2025-05-29 13:40:00|42189.8|42149.8|42156.8|42116.8|42208|42168|42153.8|42113.8|0
1748526300000|2025-05-29 13:45:00|42156.4|42116.4|42156.4|42116.4|42187|42147|42143.9|42103.9|0
1748526600000|2025-05-29 13:50:00|42156.1|42116.1|42251.5|42211.5|42251.5|42211.5|42133.1|42093.1|0
1748526900000|2025-05-29 13:55:00|42253.9|42213.9|42208.9|42168.9|42260.7|42220.7|42161|42121|0
1748527200000|2025-05-29 14:00:00|42205.5|42165.5|42186.6|42146.6|42230.4|42190.4|42182.7|42142.7|0
1748527500000|2025-05-29 14:05:00|42184.5|42144.5|42089.5|42049.5|42184.5|42144.5|42075.5|42035.5|0
1748527800000|2025-05-29 14:10:00|42096.1|42056.1|42149.4|42109.4|42150.4|42110.4|42095.6|42055.6|0
1748528100000|2025-05-29 14:15:00|42148.4|42108.4|42110.3|42070.3|42181|42141|42100.1|42060.1|0
1748528400000|2025-05-29 14:20:00|42108.9|42068.9|42138.7|42098.7|42138.9|42098.9|42093|42053|0
1748528700000|2025-05-29 14:25:00|42134.9|42094.9|42181.1|42141.1|42197.7|42157.7|42134.1|42094.1|0
1748529000000|2025-05-29 14:30:00|42178.9|42138.9|42112.9|42072.9|42220|42180|42109.8|42069.8|0
1748529300000|2025-05-29 14:35:00|42111.8|42071.8|42154.7|42114.7|42171.1|42131.1|42111.8|42071.8|0
1748529600000|2025-05-29 14:40:00|42154.8|42114.8|42137|42097|42156.1|42116.1|42108.5|42068.5|0
1748529900000|2025-05-29 14:45:00|42136|42096|42144.5|42104.5|42168.8|42128.8|42123.3|42083.3|0
1748530200000|2025-05-29 14:50:00|42142.3|42102.3|42159.6|42119.6|42178.9|42138.9|42123.2|42083.2|0
1748530500000|2025-05-29 14:55:00|42159.4|42119.4|42184|42144|42202.5|42162.5|42152.9|42112.9|0
1748530800000|2025-05-29 15:00:00|42183.3|42143.3|42120.3|42080.3|42191.5|42151.5|42096.9|42056.9|0
1748531100000|2025-05-29 15:05:00|42116.3|42076.3|42118.6|42078.6|42146.1|42106.1|42104.1|42064.1|0
1748531400000|2025-05-29 15:10:00|42119.9|42079.9|42087.1|42047.1|42152.6|42112.6|42083|42043|0
1748531700000|2025-05-29 15:15:00|42085.5|42045.5|42097|42057|42124.3|42084.3|42085.2|42045.2|0
1748532000000|2025-05-29 15:20:00|42099.8|42059.8|42140.8|42100.8|42144.4|42104.4|42094.2|42054.2|0
1748532300000|2025-05-29 15:25:00|42140.2|42100.2|42179.7|42139.7|42185.8|42145.8|42140.2|42100.2|0
1748532600000|2025-05-29 15:30:00|42176.5|42136.5|42065.4|42025.4|42183.2|42143.2|42032.9|41992.9|0
1748532900000|2025-05-29 15:35:00|42063.2|42023.2|42049.2|42009.2|42096.1|42056.1|42036.6|41996.6|0
1748533200000|2025-05-29 15:40:00|42044.7|42004.7|42062.2|42022.2|42081.3|42041.3|42038.4|41998.4|0
1748533500000|2025-05-29 15:45:00|42060.8|42020.8|42032.1|41992.1|42078|42038|42029.6|41989.6|0
1748533800000|2025-05-29 15:50:00|42032|41992|42054.2|42014.2|42090.6|42050.6|42032|41992|0
1748534100000|2025-05-29 15:55:00|42053|42013|41914.6|41874.6|42062.7|42022.7|41876.8|41836.8|0
1748534400000|2025-05-29 16:00:00|41912.9|41872.9|41928.5|41888.5|41938.2|41898.2|41841.2|41801.2|0
1748534700000|2025-05-29 16:05:00|41930.5|41890.5|41943.2|41903.2|41963.8|41923.8|41925.3|41885.3|0
1748535000000|2025-05-29 16:10:00|41942.4|41902.4|42016.9|41976.9|42022.9|41982.9|41937|41897|0
1748535300000|2025-05-29 16:15:00|42015.6|41975.6|42053.5|42013.5|42063.7|42023.7|42015.6|41975.6|0
1748535600000|2025-05-29 16:20:00|42053.9|42013.9|42053|42013|42066.1|42026.1|42030.5|41990.5|0
1748535900000|2025-05-29 16:25:00|42053.1|42013.1|42053.5|42013.5|42067.6|42027.6|42033.7|41993.7|0
1748536200000|2025-05-29 16:30:00|42048.4|42008.4|42068.2|42028.2|42082.4|42042.4|42048.4|42008.4|0
1748536500000|2025-05-29 16:35:00|42065.2|42025.2|42074|42034|42082.6|42042.6|42049|42009|0
1748536800000|2025-05-29 16:40:00|42075.4|42035.4|42094.7|42054.7|42104.5|42064.5|42072.3|42032.3|0
1748537100000|2025-05-29 16:45:00|42093.7|42053.7|42066.6|42026.6|42103.9|42063.9|42060|42020|0
1748537400000|2025-05-29 16:50:00|42065.3|42025.3|42093|42053|42094.5|42054.5|42052.2|42012.2|0
1748537700000|2025-05-29 16:55:00|42091.6|42051.6|42119.2|42079.2|42138.5|42098.5|42078.6|42038.6|0
1748538000000|2025-05-29 17:00:00|42117.5|42077.5|42135.4|42095.4|42172.9|42132.9|42116.2|42076.2|0
1748538300000|2025-05-29 17:05:00|42133.9|42093.9|42121.8|42081.8|42150|42110|42112.6|42072.6|0
1748538600000|2025-05-29 17:10:00|42123.6|42083.6|42143.6|42103.6|42153.3|42113.3|42118.3|42078.3|0
1748538900000|2025-05-29 17:15:00|42141.9|42101.9|42129.1|42089.1|42147.7|42107.7|42114.4|42074.4|0
1748539200000|2025-05-29 17:20:00|42130.7|42090.7|42150.7|42110.7|42175.5|42135.5|42126.2|42086.2|0
1748539500000|2025-05-29 17:25:00|42149.6|42109.6|42134.5|42094.5|42160.2|42120.2|42118.5|42078.5|0
1748539800000|2025-05-29 17:30:00|42134.7|42094.7|42133.2|42093.2|42166.4|42126.4|42124.7|42084.7|0
1748540100000|2025-05-29 17:35:00|42133.4|42093.4|42139.6|42099.6|42158.6|42118.6|42123.8|42083.8|0
1748540400000|2025-05-29 17:40:00|42138.2|42098.2|42139.7|42099.7|42172.7|42132.7|42135.8|42095.8|0
1748540700000|2025-05-29 17:45:00|42140.2|42100.2|42104.9|42064.9|42157.3|42117.3|42103.4|42063.4|0
1748541000000|2025-05-29 17:50:00|42108.8|42068.8|42119.6|42079.6|42142.1|42102.1|42105.1|42065.1|0
1748541300000|2025-05-29 17:55:00|42118.1|42078.1|42099.4|42059.4|42129.5|42089.5|42094.2|42054.2|0
1748541600000|2025-05-29 18:00:00|42098|42058|42125.5|42085.5|42128.6|42088.6|42096|42056|0
1748541900000|2025-05-29 18:05:00|42125.1|42085.1|42130.5|42090.5|42151.9|42111.9|42121.8|42081.8|0
1748542200000|2025-05-29 18:10:00|42128.1|42088.1|42134.3|42094.3|42146.3|42106.3|42118.2|42078.2|0
1748542500000|2025-05-29 18:15:00|42134.4|42094.4|42068.9|42028.9|42136.8|42096.8|42066|42026|0
1748542800000|2025-05-29 18:20:00|42071.6|42031.6|42085.9|42045.9|42100.7|42060.7|42047|42007|0
1748543100000|2025-05-29 18:25:00|42084.6|42044.6|42098.3|42058.3|42120.7|42080.7|42078.7|42038.7|0
1748543400000|2025-05-29 18:30:00|42099|42059|42149|42109|42157.5|42117.5|42096.4|42056.4|0
1748543700000|2025-05-29 18:35:00|42148.9|42108.9|42173.5|42133.5|42178.2|42138.2|42148.4|42108.4|0
1748544000000|2025-05-29 18:40:00|42172.5|42132.5|42179.1|42139.1|42192.9|42152.9|42162.2|42122.2|0
1748544300000|2025-05-29 18:45:00|42178.6|42138.6|42175.9|42135.9|42195.4|42155.4|42174.4|42134.4|0
1748544600000|2025-05-29 18:50:00|42179.1|42139.1|42186.9|42146.9|42199.7|42159.7|42178.3|42138.3|0
1748544900000|2025-05-29 18:55:00|42185.9|42145.9|42162.3|42122.3|42202.7|42162.7|42133.7|42093.7|0
1748545200000|2025-05-29 19:00:00|42164.4|42124.4|42186.1|42146.1|42198.8|42158.8|42159.9|42119.9|0
1748545500000|2025-05-29 19:05:00|42186.6|42146.6|42165.2|42125.2|42195|42155|42144.2|42104.2|0
1748545800000|2025-05-29 19:10:00|42166.9|42126.9|42146.4|42106.4|42177.8|42137.8|42146.4|42106.4|0
1748546100000|2025-05-29 19:15:00|42148.6|42108.6|42190.3|42150.3|42190.9|42150.9|42142.5|42102.5|0
1748546400000|2025-05-29 19:20:00|42186.8|42146.8|42201.2|42161.2|42215.4|42175.4|42182.4|42142.4|0
1748546700000|2025-05-29 19:25:00|42200.2|42160.2|42162.5|42122.5|42216.5|42176.5|42158.1|42118.1|0
1748547000000|2025-05-29 19:30:00|42162|42122|42193.8|42153.8|42203.2|42163.2|42162|42122|0
1748547300000|2025-05-29 19:35:00|42191.8|42151.8|42182.3|42142.3|42199.7|42159.7|42177.3|42137.3|0
1748547600000|2025-05-29 19:40:00|42178.7|42138.7|42205|42165|42210|42170|42178.6|42138.6|0
1748547900000|2025-05-29 19:45:00|42205.1|42165.1|42242.9|42202.9|42269.9|42229.9|42203|42163|0
1748548200000|2025-05-29 19:50:00|42271|42231|42191.3|42151.3|42282.4|42242.4|42172.3|42132.3|0
1748548500000|2025-05-29 19:55:00|42195.3|42155.3|42228|42188|42243|42203|42187.2|42147.2|0
1748548800000|2025-05-29 20:00:00|42210.4|42170.4|42191.1|42151.1|42234.1|42194.1|42190.1|42150.1|0
1748549100000|2025-05-29 20:05:00|42186.3|42146.3|42182.1|42142.1|42196.1|42156.1|42162.3|42122.3|0
1748549400000|2025-05-29 20:10:00|42178.1|42138.1|42185.1|42145.1|42194.1|42154.1|42169.3|42129.3|0
1748549700000|2025-05-29 20:15:00|42180.3|42140.3|42198.1|42158.1|42198.1|42158.1|42180.3|42140.3|0
1748550000000|2025-05-29 20:20:00|42197.1|42157.1|42206.1|42166.1|42209.1|42169.1|42192.3|42152.3|0
1748550300000|2025-05-29 20:25:00|42201.3|42161.3|42199.3|42159.3|42215.1|42175.1|42197.3|42157.3|0
1748550600000|2025-05-29 20:30:00|42196.3|42156.3|42190.3|42150.3|42210.1|42170.1|42189.3|42149.3|0
1748550900000|2025-05-29 20:35:00|42191.3|42151.3|42197.1|42157.1|42199.1|42159.1|42182.3|42142.3|0
1748551200000|2025-05-29 20:40:00|42196.1|42156.1|42185.1|42145.1|42197.1|42157.1|42180.3|42140.3|0
1748551500000|2025-05-29 20:45:00|42186.1|42146.1|42168.3|42128.3|42186.1|42146.1|42167.3|42127.3|0
1748551800000|2025-05-29 20:50:00|42173.1|42133.1|42174.3|42134.3|42197.1|42157.1|42169.3|42129.3|0
1748552100000|2025-05-29 20:55:00|42179.1|42139.1|42176.5|42136.5|42185.1|42145.1|42168.3|42128.3|0
1748552400000|2025-05-29 21:00:00|42177.4|42137.4|42184.4|42144.4|42184.6|42144.6|42176.4|42136.4|0
1748552700000|2025-05-29 21:05:00|42184.8|42144.8|42197.1|42157.1|42197.1|42157.1|42183.9|42143.9|0
1748553000000|2025-05-29 21:10:00|42196.8|42156.8|42196.6|42156.6|42196.9|42156.9|42196.4|42156.4|0
1748553300000|2025-05-29 21:15:00|42196.1|42156.1|42194|42154|42196.5|42156.5|42194|42154|0
1748553600000|2025-05-29 21:20:00|42193.3|42153.3|42190.4|42150.4|42194.9|42154.9|42190.4|42150.4|0
1748553900000|2025-05-29 21:25:00|42192|42152|42192.7|42152.7|42192.7|42152.7|42189.4|42149.4|0
1748554200000|2025-05-29 21:30:00|42191.8|42151.8|42190.2|42150.2|42191.8|42151.8|42189.5|42149.5|0
1748554500000|2025-05-29 21:35:00|42188.8|42148.8|42187.3|42147.3|42188.8|42148.8|42186.7|42146.7|0
1748554800000|2025-05-29 21:40:00|42186.7|42146.7|42182.6|42142.6|42187.1|42147.1|42180.7|42140.7|0
1748555100000|2025-05-29 21:45:00|42182.7|42142.7|42175.4|42135.4|42184.3|42144.3|42174.7|42134.7|0
1748555400000|2025-05-29 21:50:00|42175.3|42135.3|42178.7|42138.7|42179|42139|42174.2|42134.2|0
1748555700000|2025-05-29 21:55:00|42178.6|42138.6|42170.8|42130.8|42178.6|42138.6|42168.7|42128.7|0
1748556000000|2025-05-29 22:00:00|42184.6|42144.6|42186.4|42146.4|42194.1|42154.1|42169.1|42129.1|0
1748556300000|2025-05-29 22:05:00|42184.9|42144.9|42205.2|42165.2|42207.3|42167.3|42159.8|42119.8|0
1748556600000|2025-05-29 22:10:00|42205.1|42165.1|42206.2|42166.2|42219.7|42179.7|42203.6|42163.6|0
1748556900000|2025-05-29 22:15:00|42205.7|42165.7|42205.5|42165.5|42205.7|42165.7|42194.5|42154.5|0
1748557200000|2025-05-29 22:20:00|42205|42165|42184.2|42144.2|42209.8|42169.8|42183.7|42143.7|0
1748557500000|2025-05-29 22:25:00|42183.7|42143.7|42164.1|42124.1|42183.7|42143.7|42161.4|42121.4|0
1748557800000|2025-05-29 22:30:00|42164.6|42124.6|42167|42127|42190.2|42150.2|42159.4|42119.4|0
1748558100000|2025-05-29 22:35:00|42166.5|42126.5|42163.2|42123.2|42170.1|42130.1|42161.2|42121.2|0
1748558400000|2025-05-29 22:40:00|42163.7|42123.7|42153.8|42113.8|42164.9|42124.9|42151.8|42111.8|0
1748558700000|2025-05-29 22:45:00|42153.3|42113.3|42163.7|42123.7|42167.5|42127.5|42153.3|42113.3|0
1748559000000|2025-05-29 22:50:00|42164.2|42124.2|42166.6|42126.6|42173.6|42133.6|42145.7|42105.7|0
1748559300000|2025-05-29 22:55:00|42166.1|42126.1|42180.4|42140.4|42182.5|42142.5|42162.5|42122.5|0
1748559600000|2025-05-29 23:00:00|42180.3|42140.3|42179.3|42139.3|42185.9|42145.9|42166.9|42126.9|0
1748559900000|2025-05-29 23:05:00|42179.8|42139.8|42190|42150|42192.7|42152.7|42179.8|42139.8|0
1748560200000|2025-05-29 23:10:00|42189.5|42149.5|42184.7|42144.7|42190|42150|42179.1|42139.1|0
1748560500000|2025-05-29 23:15:00|42184.2|42144.2|42191.8|42151.8|42192.8|42152.8|42176.4|42136.4|0
1748560800000|2025-05-29 23:20:00|42192.3|42152.3|42201.3|42161.3|42202.4|42162.4|42184.6|42144.6|0
1748561100000|2025-05-29 23:25:00|42200.8|42160.8|42188.9|42148.9|42200.8|42160.8|42184.3|42144.3|0
1748561400000|2025-05-29 23:30:00|42189.4|42149.4|42184|42144|42197.8|42157.8|42178.1|42138.1|0
1748561700000|2025-05-29 23:35:00|42184.5|42144.5|42176.5|42136.5|42189.7|42149.7|42173.5|42133.5|0
1748562000000|2025-05-29 23:40:00|42175.5|42135.5|42159.9|42119.9|42179.5|42139.5|42156.6|42116.6|0
1748562300000|2025-05-29 23:45:00|42159.4|42119.4|42158.6|42118.6|42159.4|42119.4|42146.9|42106.9|0
1748562600000|2025-05-29 23:50:00|42159.1|42119.1|42159.4|42119.4|42162.7|42122.7|42150.7|42110.7|0
1748562900000|2025-05-29 23:55:00|42159.9|42119.9|42149.8|42109.8|42163|42123|42148.3|42108.3|0
1748563200000|2025-05-30 00:00:00|42150.3|42110.3|42171.9|42131.9|42184.9|42144.9|42148.9|42108.9|0
1748563500000|2025-05-30 00:05:00|42172.4|42132.4|42170.8|42130.8|42184.8|42144.8|42164.9|42124.9|0
1748563800000|2025-05-30 00:10:00|42169.3|42129.3|42170.3|42130.3|42178.3|42138.3|42161.7|42121.7|0
1748564100000|2025-05-30 00:15:00|42169.8|42129.8|42190|42150|42190.5|42150.5|42162.2|42122.2|0
1748564400000|2025-05-30 00:20:00|42192|42152|42184.2|42144.2|42193|42153|42173.5|42133.5|0
1748564700000|2025-05-30 00:25:00|42183.7|42143.7|42178.6|42138.6|42185.2|42145.2|42166.8|42126.8|0
1748565000000|2025-05-30 00:30:00|42177.8|42137.8|42163.6|42123.6|42178.3|42138.3|42155.7|42115.7|0
1748565300000|2025-05-30 00:35:00|42163.1|42123.1|42160.7|42120.7|42167|42127|42153.9|42113.9|0
1748565600000|2025-05-30 00:40:00|42161.2|42121.2|42184.9|42144.9|42184.9|42144.9|42156.9|42116.9|0
1748565900000|2025-05-30 00:45:00|42185.6|42145.6|42149.6|42109.6|42185.6|42145.6|42149.1|42109.1|0
1748566200000|2025-05-30 00:50:00|42149.1|42109.1|42145.1|42105.1|42168.5|42128.5|42145.1|42105.1|0
1748566500000|2025-05-30 00:55:00|42144.1|42104.1|42155.7|42115.7|42157.4|42117.4|42137|42097|0
1748566800000|2025-05-30 01:00:00|42157.2|42117.2|42101|42061|42170|42130|42101|42061|0
1748567100000|2025-05-30 01:05:00|42105.5|42065.5|42139.5|42099.5|42143.6|42103.6|42052.6|42012.6|0
1748567400000|2025-05-30 01:10:00|42138.5|42098.5|42126.7|42086.7|42144.6|42104.6|42111.7|42071.7|0
1748567700000|2025-05-30 01:15:00|42126.2|42086.2|42108.5|42068.5|42131.6|42091.6|42108.4|42068.4|0
1748568000000|2025-05-30 01:20:00|42108.4|42068.4|42124.8|42084.8|42128.3|42088.3|42096.3|42056.3|0
1748568300000|2025-05-30 01:25:00|42125.3|42085.3|42147.8|42107.8|42153.5|42113.5|42125.3|42085.3|0
1748568600000|2025-05-30 01:30:00|42149.3|42109.3|42142.4|42102.4|42159.8|42119.8|42138.9|42098.9|0
1748568900000|2025-05-30 01:35:00|42143.2|42103.2|42160.8|42120.8|42164.6|42124.6|42136.2|42096.2|0
1748569200000|2025-05-30 01:40:00|42161.3|42121.3|42168.7|42128.7|42172.3|42132.3|42152.5|42112.5|0
1748569500000|2025-05-30 01:45:00|42168.2|42128.2|42153.7|42113.7|42168.7|42128.7|42153.7|42113.7|0
1748569800000|2025-05-30 01:50:00|42154.7|42114.7|42161.9|42121.9|42164.4|42124.4|42153.7|42113.7|0
1748570100000|2025-05-30 01:55:00|42161.4|42121.4|42173|42133|42173.5|42133.5|42161.4|42121.4|0
1748570400000|2025-05-30 02:00:00|42171.5|42131.5|42189.2|42149.2|42190.7|42150.7|42171.5|42131.5|0
1748570700000|2025-05-30 02:05:00|42188.7|42148.7|42169.4|42129.4|42188.7|42148.7|42167.9|42127.9|0
1748571000000|2025-05-30 02:10:00|42168.9|42128.9|42177.9|42137.9|42179.2|42139.2|42164.4|42124.4|0
1748571300000|2025-05-30 02:15:00|42178.1|42138.1|42183.2|42143.2|42183.7|42143.7|42171.2|42131.2|0
1748571600000|2025-05-30 02:20:00|42183.7|42143.7|42180.4|42140.4|42189.4|42149.4|42175.6|42135.6|0
1748571900000|2025-05-30 02:25:00|42179.9|42139.9|42176.4|42136.4|42186.7|42146.7|42176.4|42136.4|0
1748572200000|2025-05-30 02:30:00|42176.9|42136.9|42180.5|42140.5|42187.9|42147.9|42176.6|42136.6|0
1748572500000|2025-05-30 02:35:00|42181|42141|42189.3|42149.3|42190.9|42150.9|42181|42141|0
1748572800000|2025-05-30 02:40:00|42188.8|42148.8|42193.6|42153.6|42198.2|42158.2|42187.8|42147.8|0
1748573100000|2025-05-30 02:45:00|42193.1|42153.1|42187.5|42147.5|42194.3|42154.3|42187|42147|0
1748573400000|2025-05-30 02:50:00|42185.5|42145.5|42182.4|42142.4|42187|42147|42177|42137|0
1748573700000|2025-05-30 02:55:00|42181.9|42141.9|42186.4|42146.4|42190.9|42150.9|42178.5|42138.5|0
1748574000000|2025-05-30 03:00:00|42185.4|42145.4|42178.3|42138.3|42192.5|42152.5|42174.8|42134.8|0
1748574300000|2025-05-30 03:05:00|42177.3|42137.3|42179.8|42139.8|42190.4|42150.4|42177.3|42137.3|0
1748574600000|2025-05-30 03:10:00|42180.8|42140.8|42174|42134|42185.3|42145.3|42174|42134|0
1748574900000|2025-05-30 03:15:00|42173.6|42133.6|42168|42128|42174.6|42134.6|42156.7|42116.7|0
1748575200000|2025-05-30 03:20:00|42168.5|42128.5|42163.4|42123.4|42173.7|42133.7|42163.4|42123.4|0
1748575500000|2025-05-30 03:25:00|42163.9|42123.9|42161.5|42121.5|42169.5|42129.5|42159|42119|0
1748575800000|2025-05-30 03:30:00|42162|42122|42168.6|42128.6|42172.2|42132.2|42156|42116|0
1748576100000|2025-05-30 03:35:00|42169.1|42129.1|42166.1|42126.1|42172.1|42132.1|42166.1|42126.1|0
1748576400000|2025-05-30 03:40:00|42166.6|42126.6|42169.1|42129.1|42173.1|42133.1|42166.1|42126.1|0
1748576700000|2025-05-30 03:45:00|42168.6|42128.6|42172.9|42132.9|42174.9|42134.9|42167.6|42127.6|0
1748577000000|2025-05-30 03:50:00|42173.4|42133.4|42177|42137|42177.5|42137.5|42173.4|42133.4|0
1748577300000|2025-05-30 03:55:00|42177.5|42137.5|42180.9|42140.9|42181.9|42141.9|42170.1|42130.1|0
1748577600000|2025-05-30 04:00:00|42180.5|42140.5|42174.2|42134.2|42184|42144|42171.7|42131.7|0
1748577900000|2025-05-30 04:05:00|42174.7|42134.7|42186.5|42146.5|42189.2|42149.2|42172.2|42132.2|0
1748578200000|2025-05-30 04:10:00|42186|42146|42190.2|42150.2|42193.2|42153.2|42186|42146|0
1748578500000|2025-05-30 04:15:00|42190.7|42150.7|42187.1|42147.1|42192.2|42152.2|42185.1|42145.1|0
1748578800000|2025-05-30 04:20:00|42187.6|42147.6|42181.7|42141.7|42189.3|42149.3|42181.7|42141.7|0
1748579100000|2025-05-30 04:25:00|42182.2|42142.2|42174.4|42134.4|42185.7|42145.7|42172.3|42132.3|0
1748579400000|2025-05-30 04:30:00|42173.4|42133.4|42177.9|42137.9|42180.9|42140.9|42173.2|42133.2|0
1748579700000|2025-05-30 04:35:00|42178.4|42138.4|42168.3|42128.3|42182|42142|42168.3|42128.3|0
1748580000000|2025-05-30 04:40:00|42169|42129|42166.2|42126.2|42169.6|42129.6|42162.4|42122.4|0
1748580300000|2025-05-30 04:45:00|42166.7|42126.7|42169|42129|42172.8|42132.8|42165.3|42125.3|0
1748580600000|2025-05-30 04:50:00|42168.5|42128.5|42166.7|42126.7|42168.5|42128.5|42161.8|42121.8|0
1748580900000|2025-05-30 04:55:00|42166.2|42126.2|42181.2|42141.2|42184|42144|42165.7|42125.7|0
1748581200000|2025-05-30 05:00:00|42182.7|42142.7|42190.1|42150.1|42192.5|42152.5|42174.2|42134.2|0
1748581500000|2025-05-30 05:05:00|42189.6|42149.6|42185.2|42145.2|42190.1|42150.1|42178.8|42138.8|0
1748581800000|2025-05-30 05:10:00|42184.7|42144.7|42185.2|42145.2|42186.7|42146.7|42178.1|42138.1|0
1748582100000|2025-05-30 05:15:00|42185.7|42145.7|42186.4|42146.4|42188.4|42148.4|42181.9|42141.9|0
1748582400000|2025-05-30 05:20:00|42186.9|42146.9|42203.6|42163.6|42205.9|42165.9|42186|42146|0
1748582700000|2025-05-30 05:25:00|42203.1|42163.1|42196|42156|42205.9|42165.9|42193.7|42153.7|0
1748583000000|2025-05-30 05:30:00|42196.5|42156.5|42214|42174|42214.2|42174.2|42195|42155|0
1748583300000|2025-05-30 05:35:00|42214.1|42174.1|42235.9|42195.9|42235.9|42195.9|42213.5|42173.5|0
1748583600000|2025-05-30 05:40:00|42236.4|42196.4|42240.9|42200.9|42241.4|42201.4|42228.4|42188.4|0
1748583900000|2025-05-30 05:45:00|42240.4|42200.4|42219.7|42179.7|42240.9|42200.9|42219.7|42179.7|0
1748584200000|2025-05-30 05:50:00|42218.2|42178.2|42212.8|42172.8|42220.8|42180.8|42208.2|42168.2|0
1748584500000|2025-05-30 05:55:00|42213.3|42173.3|42214.7|42174.7|42220.1|42180.1|42210.2|42170.2|0
1748584800000|2025-05-30 06:00:00|42214.8|42174.8|42213.7|42173.7|42229|42189|42210.7|42170.7|0
1748585100000|2025-05-30 06:05:00|42214.2|42174.2|42201.1|42161.1|42216.4|42176.4|42199.6|42159.6|0
1748585400000|2025-05-30 06:10:00|42200.6|42160.6|42212.1|42172.1|42214.1|42174.1|42192.4|42152.4|0
1748585700000|2025-05-30 06:15:00|42212.6|42172.6|42196.2|42156.2|42219.7|42179.7|42194.2|42154.2|0
1748586000000|2025-05-30 06:20:00|42194.2|42154.2|42185.5|42145.5|42204.9|42164.9|42185.5|42145.5|0
1748586300000|2025-05-30 06:25:00|42188.2|42148.2|42181.5|42141.5|42194.7|42154.7|42180.7|42140.7|0
1748586600000|2025-05-30 06:30:00|42179|42139|42170.6|42130.6|42184.4|42144.4|42155|42115|0
1748586900000|2025-05-30 06:35:00|42171.1|42131.1|42165.9|42125.9|42183.6|42143.6|42160.3|42120.3|0
1748587200000|2025-05-30 06:40:00|42165.4|42125.4|42159.7|42119.7|42175.7|42135.7|42159.7|42119.7|0
1748587500000|2025-05-30 06:45:00|42159|42119|42155.9|42115.9|42172.4|42132.4|42154.9|42114.9|0
1748587800000|2025-05-30 06:50:00|42155.4|42115.4|42159.5|42119.5|42167.2|42127.2|42154|42114|0
1748588100000|2025-05-30 06:55:00|42160.5|42120.5|42144.5|42104.5|42171.9|42131.9|42144|42104|0
1748588400000|2025-05-30 07:00:00|42143.5|42103.5|42176.1|42136.1|42176.1|42136.1|42134.4|42094.4|0
1748588700000|2025-05-30 07:05:00|42180.5|42140.5|42128.6|42088.6|42184.6|42144.6|42127.3|42087.3|0
1748589000000|2025-05-30 07:10:00|42129.1|42089.1|42147.9|42107.9|42160.2|42120.2|42121.1|42081.1|0
1748589300000|2025-05-30 07:15:00|42150.9|42110.9|42170.2|42130.2|42177.4|42137.4|42150.8|42110.8|0
1748589600000|2025-05-30 07:20:00|42169.7|42129.7|42162.9|42122.9|42184|42144|42160.6|42120.6|0
1748589900000|2025-05-30 07:25:00|42163.4|42123.4|42177.1|42137.1|42179.6|42139.6|42158.9|42118.9|0
1748590200000|2025-05-30 07:30:00|42177.6|42137.6|42190.7|42150.7|42195.4|42155.4|42173.3|42133.3|0
1748590500000|2025-05-30 07:35:00|42191.2|42151.2|42190.5|42150.5|42200.1|42160.1|42183.1|42143.1|0
1748590800000|2025-05-30 07:40:00|42190|42150|42195.7|42155.7|42197.8|42157.8|42186.3|42146.3|0
1748591100000|2025-05-30 07:45:00|42196.2|42156.2|42195.2|42155.2|42217.5|42177.5|42190.7|42150.7|0
1748591400000|2025-05-30 07:50:00|42194.7|42154.7|42182.4|42142.4|42195.2|42155.2|42169.1|42129.1|0
1748591700000|2025-05-30 07:55:00|42182.9|42142.9|42192.1|42152.1|42200|42160|42169.4|42129.4|0
1748592000000|2025-05-30 08:00:00|42193.2|42153.2|42209.3|42169.3|42216.8|42176.8|42182.1|42142.1|0
1748592300000|2025-05-30 08:05:00|42208.8|42168.8|42219.6|42179.6|42231.6|42191.6|42197.2|42157.2|0
1748592600000|2025-05-30 08:10:00|42219.9|42179.9|42213.9|42173.9|42221.3|42181.3|42210.7|42170.7|0
1748592900000|2025-05-30 08:15:00|42214.9|42174.9|42207.5|42167.5|42219.9|42179.9|42206|42166|0
1748593200000|2025-05-30 08:20:00|42211|42171|42200.8|42160.8|42213.1|42173.1|42185.2|42145.2|0
1748593500000|2025-05-30 08:25:00|42201.3|42161.3|42200|42160|42210.7|42170.7|42192.5|42152.5|0
1748593800000|2025-05-30 08:30:00|42199|42159|42199|42159|42204.7|42164.7|42192.3|42152.3|0
1748594100000|2025-05-30 08:35:00|42199.5|42159.5|42183.7|42143.7|42201.5|42161.5|42173.1|42133.1|0
1748594400000|2025-05-30 08:40:00|42183.2|42143.2|42184.9|42144.9|42189.2|42149.2|42168.5|42128.5|0
1748594700000|2025-05-30 08:45:00|42185.4|42145.4|42199.5|42159.5|42207.3|42167.3|42181.8|42141.8|0
1748595000000|2025-05-30 08:50:00|42199.9|42159.9|42194.5|42154.5|42206.6|42166.6|42187.4|42147.4|0
1748595300000|2025-05-30 08:55:00|42196|42156|42185|42145|42201.7|42161.7|42178.6|42138.6|0
1748595600000|2025-05-30 09:00:00|42184.4|42144.4|42208.3|42168.3|42210.7|42170.7|42175.8|42135.8|0
1748595900000|2025-05-30 09:05:00|42208.6|42168.6|42191.2|42151.2|42215.8|42175.8|42187.1|42147.1|0
1748596200000|2025-05-30 09:10:00|42192.7|42152.7|42189.6|42149.6|42200.3|42160.3|42179.1|42139.1|0
1748596500000|2025-05-30 09:15:00|42190.1|42150.1|42206.2|42166.2|42209.1|42169.1|42180.1|42140.1|0
1748596800000|2025-05-30 09:20:00|42206.7|42166.7|42207.3|42167.3|42212.6|42172.6|42201.8|42161.8|0
1748597100000|2025-05-30 09:25:00|42206.8|42166.8|42211.5|42171.5|42218|42178|42205.6|42165.6|0
1748597400000|2025-05-30 09:30:00|42211.7|42171.7|42221.9|42181.9|42223.7|42183.7|42205.7|42165.7|0
1748597700000|2025-05-30 09:35:00|42221.8|42181.8|42208.9|42168.9|42225.8|42185.8|42204.8|42164.8|0
1748598000000|2025-05-30 09:40:00|42208.4|42168.4|42205.1|42165.1|42208.4|42168.4|42197.5|42157.5|0
1748598300000|2025-05-30 09:45:00|42204.6|42164.6|42196.5|42156.5|42215.3|42175.3|42193|42153|0
1748598600000|2025-05-30 09:50:00|42197|42157|42185.7|42145.7|42198|42158|42182.3|42142.3|0
1748598900000|2025-05-30 09:55:00|42185.2|42145.2|42169.8|42129.8|42186.2|42146.2|42169.8|42129.8|0
1748599200000|2025-05-30 10:00:00|42170.3|42130.3|42194.5|42154.5|42196.5|42156.5|42155.6|42115.6|0
1748599500000|2025-05-30 10:05:00|42195|42155|42204.8|42164.8|42208.7|42168.7|42195|42155|0
1748599800000|2025-05-30 10:10:00|42205.3|42165.3|42174.2|42134.2|42209.1|42169.1|42174.2|42134.2|0
1748600100000|2025-05-30 10:15:00|42174.7|42134.7|42195.5|42155.5|42199.7|42159.7|42170.1|42130.1|0
1748600400000|2025-05-30 10:20:00|42195|42155|42203.2|42163.2|42203.6|42163.6|42191.5|42151.5|0
1748600700000|2025-05-30 10:25:00|42203.3|42163.3|42206.6|42166.6|42207.8|42167.8|42200.2|42160.2|0
1748601000000|2025-05-30 10:30:00|42207.6|42167.6|42207.7|42167.7|42222.1|42182.1|42201.8|42161.8|0
1748601300000|2025-05-30 10:35:00|42206.7|42166.7|42208|42168|42218.2|42178.2|42206.6|42166.6|0
1748601600000|2025-05-30 10:40:00|42207.7|42167.7|42206.9|42166.9|42213.5|42173.5|42201.9|42161.9|0
1748601900000|2025-05-30 10:45:00|42206.4|42166.4|42213.1|42173.1|42216.3|42176.3|42199.7|42159.7|0
1748602200000|2025-05-30 10:50:00|42212.1|42172.1|42197|42157|42213.6|42173.6|42191.7|42151.7|0
1748602500000|2025-05-30 10:55:00|42196.4|42156.4|42203.9|42163.9|42204.4|42164.4|42186.9|42146.9|0
1748602800000|2025-05-30 11:00:00|42204|42164|42204.6|42164.6|42215.7|42175.7|42195.3|42155.3|0
1748603100000|2025-05-30 11:05:00|42204.1|42164.1|42219.3|42179.3|42220.9|42180.9|42201.3|42161.3|0
1748603400000|2025-05-30 11:10:00|42219.8|42179.8|42222.4|42182.4|42230|42190|42218.4|42178.4|0
1748603700000|2025-05-30 11:15:00|42222.6|42182.6|42223.4|42183.4|42230.3|42190.3|42222.1|42182.1|0
1748604000000|2025-05-30 11:20:00|42223.3|42183.3|42213.8|42173.8|42230.5|42190.5|42213.4|42173.4|0
1748604300000|2025-05-30 11:25:00|42213.3|42173.3|42214.9|42174.9|42216.8|42176.8|42208.5|42168.5|0
1748604600000|2025-05-30 11:30:00|42214.4|42174.4|42201.7|42161.7|42218.9|42178.9|42198.9|42158.9|0
1748604900000|2025-05-30 11:35:00|42201.2|42161.2|42202|42162|42212.7|42172.7|42197.1|42157.1|0
1748605200000|2025-05-30 11:40:00|42201.1|42161.1|42199.3|42159.3|42209.8|42169.8|42191.2|42151.2|0
1748605500000|2025-05-30 11:45:00|42198.8|42158.8|42206.5|42166.5|42207|42167|42196.5|42156.5|0
1748605800000|2025-05-30 11:50:00|42206|42166|42201.3|42161.3|42214.5|42174.5|42197.8|42157.8|0
1748606100000|2025-05-30 11:55:00|42200.8|42160.8|42187.2|42147.2|42204.3|42164.3|42179.5|42139.5|0
1748606400000|2025-05-30 12:00:00|42189.4|42149.4|42219.2|42179.2|42226.2|42186.2|42185.3|42145.3|0
1748606700000|2025-05-30 12:05:00|42217.2|42177.2|42160.4|42120.4|42227.5|42187.5|42012.6|41972.6|0
1748607000000|2025-05-30 12:10:00|42138.3|42098.3|42031.7|41991.7|42140.7|42100.7|41961.3|41921.3|0
1748607300000|2025-05-30 12:15:00|42029.3|41989.3|42088|42048|42110.9|42070.9|42020.7|41980.7|0
1748607600000|2025-05-30 12:20:00|42085.9|42045.9|42065.6|42025.6|42108|42068|42041.4|42001.4|0
1748607900000|2025-05-30 12:25:00|42063.5|42023.5|42060.2|42020.2|42080.6|42040.6|42030.2|41990.2|0
1748608200000|2025-05-30 12:30:00|42060.4|42020.4|42121.9|42081.9|42131.1|42091.1|42052.9|42012.9|0
1748608500000|2025-05-30 12:35:00|42120.6|42080.6|42096|42056|42126|42086|42079.1|42039.1|0
1748608800000|2025-05-30 12:40:00|42094.5|42054.5|42109.9|42069.9|42129.1|42089.1|42085|42045|0
1748609100000|2025-05-30 12:45:00|42110.4|42070.4|42111.5|42071.5|42131.1|42091.1|42095.3|42055.3|0
1748609400000|2025-05-30 12:50:00|42107.7|42067.7|42108.2|42068.2|42128.5|42088.5|42096.4|42056.4|0
1748609700000|2025-05-30 12:55:00|42107.2|42067.2|42091.6|42051.6|42116.2|42076.2|42090|42050|0
1748610000000|2025-05-30 13:00:00|42094.3|42054.3|42108.6|42068.6|42110.3|42070.3|42083|42043|0
1748610300000|2025-05-30 13:05:00|42108.8|42068.8|42085|42045|42118.7|42078.7|42074.1|42034.1|0
1748610600000|2025-05-30 13:10:00|42085.5|42045.5|42100.3|42060.3|42102.9|42062.9|42084.4|42044.4|0
1748610900000|2025-05-30 13:15:00|42100.9|42060.9|42154.3|42114.3|42156.7|42116.7|42100.9|42060.9|0
1748611200000|2025-05-30 13:20:00|42153.8|42113.8|42126.6|42086.6|42153.9|42113.9|42117.4|42077.4|0
1748611500000|2025-05-30 13:25:00|42121.5|42081.5|42180.3|42140.3|42183.8|42143.8|42112.9|42072.9|0
1748611800000|2025-05-30 13:30:00|42177.7|42137.7|42142.7|42102.7|42187.6|42147.6|42077|42037|0
1748612100000|2025-05-30 13:35:00|42142.2|42102.2|42125.9|42085.9|42150.7|42110.7|42104.6|42064.6|0
1748612400000|2025-05-30 13:40:00|42124.1|42084.1|42163.4|42123.4|42169.2|42129.2|42118.9|42078.9|0
1748612700000|2025-05-30 13:45:00|42159|42119|42146.9|42106.9|42218.2|42178.2|42146.6|42106.6|0
1748613000000|2025-05-30 13:50:00|42140.2|42100.2|42173.1|42133.1|42181.5|42141.5|42108.9|42068.9|0
1748613300000|2025-05-30 13:55:00|42173.6|42133.6|42159.9|42119.9|42194.7|42154.7|42153.3|42113.3|0
1748613600000|2025-05-30 14:00:00|42183.6|42143.6|42217|42177|42236|42196|42177.8|42137.8|0
1748613900000|2025-05-30 14:05:00|42218.3|42178.3|42254.1|42214.1|42263.2|42223.2|42214|42174|0
1748614200000|2025-05-30 14:10:00|42252.9|42212.9|42272.6|42232.6|42299|42259|42236.6|42196.6|0
1748614500000|2025-05-30 14:15:00|42274.1|42234.1|42275.4|42235.4|42278.5|42238.5|42255.1|42215.1|0
1748614800000|2025-05-30 14:20:00|42282.6|42242.6|42264.4|42224.4|42282.6|42242.6|42245.1|42205.1|0
1748615100000|2025-05-30 14:25:00|42265.9|42225.9|42278.1|42238.1|42285.8|42245.8|42258.4|42218.4|0
1748615400000|2025-05-30 14:30:00|42275.4|42235.4|42273.6|42233.6|42292.7|42252.7|42258.2|42218.2|0
1748615700000|2025-05-30 14:35:00|42274.7|42234.7|42294.7|42254.7|42297.2|42257.2|42262.9|42222.9|0
1748616000000|2025-05-30 14:40:00|42292|42252|42237.1|42197.1|42294|42254|42235.6|42195.6|0
1748616300000|2025-05-30 14:45:00|42235.1|42195.1|42237|42197|42247.6|42207.6|42213|42173|0
1748616600000|2025-05-30 14:50:00|42237.7|42197.7|42202.3|42162.3|42239.7|42199.7|42180.7|42140.7|0
1748616900000|2025-05-30 14:55:00|42204.2|42164.2|42187.7|42147.7|42240.5|42200.5|42172.9|42132.9|0
1748617200000|2025-05-30 15:00:00|42189.8|42149.8|42202.6|42162.6|42210.5|42170.5|42185.6|42145.6|0
1748617500000|2025-05-30 15:05:00|42205.9|42165.9|42215.1|42175.1|42232.8|42192.8|42188.7|42148.7|0
1748617800000|2025-05-30 15:10:00|42214.1|42174.1|42201.6|42161.6|42224.1|42184.1|42190.5|42150.5|0
1748618100000|2025-05-30 15:15:00|42202.6|42162.6|42171.7|42131.7|42208.1|42168.1|42166.2|42126.2|0
1748618400000|2025-05-30 15:20:00|42173.7|42133.7|42209.4|42169.4|42220.1|42180.1|42172.2|42132.2|0
1748618700000|2025-05-30 15:25:00|42207.4|42167.4|42237.1|42197.1|42251.5|42211.5|42193.5|42153.5|0
1748619000000|2025-05-30 15:30:00|42229.8|42189.8|42170.5|42130.5|42251.7|42211.7|42148.3|42108.3|0
1748619300000|2025-05-30 15:35:00|42171.7|42131.7|42178.1|42138.1|42190.6|42150.6|42157.8|42117.8|0
1748619600000|2025-05-30 15:40:00|42177.8|42137.8|42140|42100|42178.8|42138.8|42130.7|42090.7|0
1748619900000|2025-05-30 15:45:00|42137.5|42097.5|42176.9|42136.9|42178.6|42138.6|42124.2|42084.2|0
1748620200000|2025-05-30 15:50:00|42176.3|42136.3|42185.1|42145.1|42200.1|42160.1|42162|42122|0
1748620500000|2025-05-30 15:55:00|42185.8|42145.8|42173|42133|42208.2|42168.2|42168.8|42128.8|0
1748620800000|2025-05-30 16:00:00|42173.6|42133.6|42168|42128|42186|42146|42151.7|42111.7|0
1748621100000|2025-05-30 16:05:00|42171|42131|42228.7|42188.7|42229.3|42189.3|42165.5|42125.5|0
1748621400000|2025-05-30 16:10:00|42229.1|42189.1|42211.9|42171.9|42241.7|42201.7|42206.7|42166.7|0
1748621700000|2025-05-30 16:15:00|42209.9|42169.9|42159.7|42119.7|42222.8|42182.8|42138.3|42098.3|0
1748622000000|2025-05-30 16:20:00|42162.4|42122.4|42142.1|42102.1|42175.1|42135.1|42123.1|42083.1|0
1748622300000|2025-05-30 16:25:00|42140.6|42100.6|42021.5|41981.5|42150.7|42110.7|42006.2|41966.2|0
1748622600000|2025-05-30 16:30:00|42024.1|41984.1|41978.4|41938.4|42027.9|41987.9|41919.4|41879.4|0
1748622900000|2025-05-30 16:35:00|41972.8|41932.8|42045.5|42005.5|42051.5|42011.5|41958.1|41918.1|0
1748623200000|2025-05-30 16:40:00|42046.1|42006.1|42009.3|41969.3|42067.5|42027.5|41999|41959|0
1748623500000|2025-05-30 16:45:00|42007.3|41967.3|42010.4|41970.4|42026.9|41986.9|41990.6|41950.6|0
1748623800000|2025-05-30 16:50:00|42008.2|41968.2|41983.8|41943.8|42008.2|41968.2|41976.8|41936.8|0
1748624100000|2025-05-30 16:55:00|41982.8|41942.8|42002.7|41962.7|42002.7|41962.7|41975.7|41935.7|0
1748624400000|2025-05-30 17:00:00|41997.8|41957.8|42052.6|42012.6|42054.2|42014.2|41983.7|41943.7|0
1748624700000|2025-05-30 17:05:00|42054.1|42014.1|42091.6|42051.6|42104.7|42064.7|42047.5|42007.5|0
1748625000000|2025-05-30 17:10:00|42093.2|42053.2|42070.2|42030.2|42093.2|42053.2|42055.2|42015.2|0
1748625300000|2025-05-30 17:15:00|42069.7|42029.7|42097.7|42057.7|42102.8|42062.8|42059.7|42019.7|0
1748625600000|2025-05-30 17:20:00|42098.8|42058.8|42091.9|42051.9|42108.7|42068.7|42059.3|42019.3|0
1748625900000|2025-05-30 17:25:00|42090.9|42050.9|42101.1|42061.1|42101.6|42061.6|42058.7|42018.7|0
1748626200000|2025-05-30 17:30:00|42099.8|42059.8|42093.2|42053.2|42113.2|42073.2|42091.8|42051.8|0
1748626500000|2025-05-30 17:35:00|42095.2|42055.2|42112.4|42072.4|42121.6|42081.6|42087.3|42047.3|0
1748626800000|2025-05-30 17:40:00|42111.5|42071.5|42082.6|42042.6|42121.3|42081.3|42081.1|42041.1|0
1748627100000|2025-05-30 17:45:00|42082.4|42042.4|42107.3|42067.3|42113.2|42073.2|42074.4|42034.4|0
1748627400000|2025-05-30 17:50:00|42106.8|42066.8|42136.7|42096.7|42147.3|42107.3|42106.8|42066.8|0
1748627700000|2025-05-30 17:55:00|42136.1|42096.1|42087.7|42047.7|42139.9|42099.9|42080.6|42040.6|0
1748628000000|2025-05-30 18:00:00|42087.1|42047.1|42136.7|42096.7|42144.1|42104.1|42085.6|42045.6|0
1748628300000|2025-05-30 18:05:00|42134.7|42094.7|42190.4|42150.4|42194.6|42154.6|42121.6|42081.6|0
1748628600000|2025-05-30 18:10:00|42188.8|42148.8|42196.3|42156.3|42213.7|42173.7|42188.8|42148.8|0
1748628900000|2025-05-30 18:15:00|42197.8|42157.8|42259.6|42219.6|42266.5|42226.5|42178|42138|0
1748629200000|2025-05-30 18:20:00|42256.4|42216.4|42241.6|42201.6|42264.9|42224.9|42228|42188|0
1748629500000|2025-05-30 18:25:00|42243.9|42203.9|42244.5|42204.5|42270.5|42230.5|42241|42201|0
1748629800000|2025-05-30 18:30:00|42242|42202|42211.3|42171.3|42252.3|42212.3|42209.8|42169.8|0
1748630100000|2025-05-30 18:35:00|42208.4|42168.4|42235.5|42195.5|42247.4|42207.4|42208.4|42168.4|0
1748630400000|2025-05-30 18:40:00|42237.5|42197.5|42216|42176|42241.8|42201.8|42206.5|42166.5|0
1748630700000|2025-05-30 18:45:00|42215.5|42175.5|42247.8|42207.8|42250.8|42210.8|42214.6|42174.6|0
1748631000000|2025-05-30 18:50:00|42247.2|42207.2|42254|42214|42270.5|42230.5|42242.2|42202.2|0
1748631300000|2025-05-30 18:55:00|42253.7|42213.7|42256.8|42216.8|42264.2|42224.2|42234.8|42194.8|0
1748631600000|2025-05-30 19:00:00|42256.6|42216.6|42301.1|42261.1|42314.3|42274.3|42252.8|42212.8|0
1748631900000|2025-05-30 19:05:00|42303.1|42263.1|42298.3|42258.3|42333.2|42293.2|42298.3|42258.3|0
1748632200000|2025-05-30 19:10:00|42294.2|42254.2|42302.5|42262.5|42313.8|42273.8|42273.3|42233.3|0
1748632500000|2025-05-30 19:15:00|42303|42263|42352.2|42312.2|42363.2|42323.2|42302.5|42262.5|0
1748632800000|2025-05-30 19:20:00|42346.6|42306.6|42350|42310|42355|42315|42319.7|42279.7|0
1748633100000|2025-05-30 19:25:00|42352|42312|42373.2|42333.2|42396.5|42356.5|42351|42311|0
1748633400000|2025-05-30 19:30:00|42376|42336|42361.7|42321.7|42376|42336|42324.4|42284.4|0
1748633700000|2025-05-30 19:35:00|42364.7|42324.7|42347.4|42307.4|42396.6|42356.6|42337.6|42297.6|0
1748634000000|2025-05-30 19:40:00|42347.8|42307.8|42312.3|42272.3|42348.9|42308.9|42282|42242|0
1748634300000|2025-05-30 19:45:00|42312.8|42272.8|42319.6|42279.6|42329.5|42289.5|42276.5|42236.5|0
1748634600000|2025-05-30 19:50:00|42318.3|42278.3|42260.4|42220.4|42354|42314|42247.3|42207.3|0
1748634900000|2025-05-30 19:55:00|42266.3|42226.3|42245.1|42205.1|42346|42306|42244.2|42204.2|0
1748635200000|2025-05-30 20:00:00|42225.1|42185.1|42211.1|42171.1|42293.1|42253.1|42211.1|42171.1|0
1748635500000|2025-05-30 20:05:00|42214.1|42174.1|42235.4|42195.4|42237.1|42197.1|42181.4|42141.4|0
1748635800000|2025-05-30 20:10:00|42240.1|42200.1|42247.4|42207.4|42250.1|42210.1|42222.4|42182.4|0
1748636100000|2025-05-30 20:15:00|42246.4|42206.4|42231.4|42191.4|42257.1|42217.1|42228.4|42188.4|0
1748636400000|2025-05-30 20:20:00|42232.4|42192.4|42224.1|42184.1|42246.1|42206.1|42223.1|42183.1|0
1748636700000|2025-05-30 20:25:00|42225.1|42185.1|42223.1|42183.1|42225.1|42185.1|42206.4|42166.4|0
1748637000000|2025-05-30 20:30:00|42220.1|42180.1|42221.1|42181.1|42225.1|42185.1|42210.4|42170.4|0
1748637300000|2025-05-30 20:35:00|42220.1|42180.1|42220.4|42180.4|42225.1|42185.1|42210.4|42170.4|0
1748637600000|2025-05-30 20:40:00|42218.4|42178.4|42217.1|42177.1|42223.1|42183.1|42208.4|42168.4|0
1748637900000|2025-05-30 20:45:00|42212.1|42172.1|42206.1|42166.1|42216.1|42176.1|42200.4|42160.4|0
1748638200000|2025-05-30 20:50:00|42207.1|42167.1|42207.4|42167.4|42211.1|42171.1|42200.4|42160.4|0
1748638500000|2025-05-30 20:55:00|42201.4|42161.4|42224.3|42184.3|42230.1|42190.1|42196.4|42156.4|0
1748638800000|2025-05-30 21:00:00|42221.6|42181.6|42221.6|42181.6|42221.6|42181.6|42221.6|42181.6|0
1748673000000|2025-05-31 06:30:00|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|0
1748673300000|2025-05-31 06:35:00|42131.6|42091.6|42131.6|42091.6|42131.6|42091.6|42131.6|42091.6|0
1748673900000|2025-05-31 06:45:00|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|0
1748674800000|2025-05-31 07:00:00|42122.2|42082.2|42114.4|42074.4|42122.2|42082.2|42114.4|42074.4|0
1748675100000|2025-05-31 07:05:00|42109.4|42069.4|42128.2|42088.2|42128.2|42088.2|42108.3|42068.3|0
1748675400000|2025-05-31 07:10:00|42148.1|42108.1|42136.9|42096.9|42154.1|42114.1|42136.9|42096.9|0
1748675700000|2025-05-31 07:15:00|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|42138.4|42098.4|0
1748676000000|2025-05-31 07:20:00|42167.9|42127.9|42156.2|42116.2|42183.4|42143.4|42156.2|42116.2|0
1748676300000|2025-05-31 07:25:00|42155.4|42115.4|42155.4|42115.4|42155.4|42115.4|42155.4|42115.4|0
1748676600000|2025-05-31 07:30:00|42151.6|42111.6|42142|42102|42151.6|42111.6|42136|42096|0
1748676900000|2025-05-31 07:35:00|42149.8|42109.8|42148.6|42108.6|42149.8|42109.8|42148.6|42108.6|0
1748677200000|2025-05-31 07:40:00|42147|42107|42147|42107|42147|42107|42147|42107|0
1748678400000|2025-05-31 08:00:00|42150.9|42110.9|42150.9|42110.9|42150.9|42110.9|42150.9|42110.9|0
1748679300000|2025-05-31 08:15:00|42142|42102|42142|42102|42142|42102|42142|42102|0
1748680200000|2025-05-31 08:30:00|42140.8|42100.8|42140.8|42100.8|42140.8|42100.8|42140.8|42100.8|0
1748683200000|2025-05-31 09:20:00|42121.4|42081.4|42121.3|42081.3|42121.4|42081.4|42121.3|42081.3|0
1748685000000|2025-05-31 09:50:00|42119.8|42079.8|42119.8|42079.8|42119.8|42079.8|42119.8|42079.8|0
1748685300000|2025-05-31 09:55:00|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|42139.4|42099.4|0
1748685600000|2025-05-31 10:00:00|42140.9|42100.9|42140.9|42100.9|42140.9|42100.9|42140.9|42100.9|0
1748688000000|2025-05-31 10:40:00|42160.9|42120.9|42151|42111|42160.9|42120.9|42151|42111|0
1748690400000|2025-05-31 11:20:00|42170.1|42130.1|42174.9|42134.9|42174.9|42134.9|42170.1|42130.1|0
1748691000000|2025-05-31 11:30:00|42173.7|42133.7|42154.3|42114.3|42173.7|42133.7|42154.3|42114.3|0
1748692500000|2025-05-31 11:55:00|42152.8|42112.8|42152.8|42112.8|42152.8|42112.8|42152.8|42112.8|0
1748695500000|2025-05-31 12:45:00|42123.7|42083.7|42093.8|42053.8|42124.3|42084.3|42093.8|42053.8|0
1748695800000|2025-05-31 12:50:00|42094.2|42054.2|42114.2|42074.2|42114.2|42074.2|42094.2|42054.2|0
1748696100000|2025-05-31 12:55:00|42134.2|42094.2|42134.2|42094.2|42134.2|42094.2|42134.2|42094.2|0
1748699700000|2025-05-31 13:55:00|42154.1|42114.1|42154.1|42114.1|42154.1|42114.1|42154.1|42114.1|0
1748700300000|2025-05-31 14:05:00|42164.1|42124.1|42164.1|42124.1|42164.1|42124.1|42164.1|42124.1|0
1748700600000|2025-05-31 14:10:00|42163.3|42123.3|42163.3|42123.3|42163.3|42123.3|42163.3|42123.3|0
1748701500000|2025-05-31 14:25:00|42155.6|42115.6|42155.6|42115.6|42155.6|42115.6|42155.6|42115.6|0
1748707800000|2025-05-31 16:10:00|42142.1|42102.1|42142.1|42102.1|42142.1|42102.1|42142.1|42102.1|0
1748710200000|2025-05-31 16:50:00|42140.9|42100.9|42140.9|42100.9|42140.9|42100.9|42140.9|42100.9|0
1748711700000|2025-05-31 17:15:00|42152.5|42112.5|42152.5|42112.5|42152.5|42112.5|42152.5|42112.5|0
1748713200000|2025-05-31 17:40:00|42152.4|42112.4|42152.4|42112.4|42152.4|42112.4|42152.4|42112.4|0
1748719200000|2025-05-31 19:20:00|42150.8|42110.8|42150.7|42110.7|42150.8|42110.8|42150.7|42110.7|0
1748724600000|2025-05-31 20:50:00|42167.3|42127.3|42167.3|42127.3|42167.3|42127.3|42167.3|42127.3|0
1748724900000|2025-05-31 20:55:00|42166.6|42126.6|42166.6|42126.6|42166.6|42126.6|42166.6|42126.6|0
1748725500000|2025-05-31 21:05:00|42167.3|42127.3|42168.1|42128.1|42168.1|42128.1|42167.3|42127.3|0
1748728800000|2025-05-31 22:00:00|42167.5|42127.5|42167.5|42127.5|42167.5|42127.5|42167.5|42127.5|0
1748734800000|2025-05-31 23:40:00|42182.5|42142.5|42182.5|42142.5|42182.5|42142.5|42182.5|42142.5|0
1748743200000|2025-06-01 02:00:00|42174.9|42134.9|42162.6|42122.6|42174.9|42134.9|42162.6|42122.6|0
1748755800000|2025-06-01 05:30:00|42164.6|42124.6|42164.6|42124.6|42164.6|42124.6|42164.6|42124.6|0
1748757900000|2025-06-01 06:05:00|42165.6|42125.6|42165.6|42125.6|42165.6|42125.6|42165.6|42125.6|0
1748758800000|2025-06-01 06:20:00|42163.6|42123.6|42163.6|42123.6|42163.6|42123.6|42163.6|42123.6|0
1748759400000|2025-06-01 06:30:00|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|42166.3|42126.3|0
1748762400000|2025-06-01 07:20:00|42146.9|42106.9|42139.1|42099.1|42146.9|42106.9|42139.1|42099.1|0
1748763300000|2025-06-01 07:35:00|42119.1|42079.1|42119.1|42079.1|42119.1|42079.1|42119.1|42079.1|0
1748763600000|2025-06-01 07:40:00|42126.9|42086.9|42126.9|42086.9|42126.9|42086.9|42126.9|42086.9|0
1748764800000|2025-06-01 08:00:00|42124.9|42084.9|42124.9|42084.9|42124.9|42084.9|42124.9|42084.9|0
1748765700000|2025-06-01 08:15:00|42125.6|42085.6|42127|42087|42127|42087|42125.6|42085.6|0
1748766300000|2025-06-01 08:25:00|42128.6|42088.6|42128.6|42088.6|42128.6|42088.6|42128.6|42088.6|0
1748768100000|2025-06-01 08:55:00|42129.1|42089.1|42129.1|42089.1|42129.1|42089.1|42129.1|42089.1|0
1748770800000|2025-06-01 09:40:00|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|42127.1|42087.1|0
1748773500000|2025-06-01 10:25:00|42115.3|42075.3|42115.3|42075.3|42115.3|42075.3|42115.3|42075.3|0
1748774100000|2025-06-01 10:35:00|42115|42075|42112|42072|42115|42075|42112|42072|0
1748775900000|2025-06-01 11:05:00|42112.7|42072.7|42114.1|42074.1|42114.1|42074.1|42112.7|42072.7|0
1748776500000|2025-06-01 11:15:00|42121.9|42081.9|42121.9|42081.9|42121.9|42081.9|42121.9|42081.9|0
1748777100000|2025-06-01 11:25:00|42123.9|42083.9|42146.5|42106.5|42146.5|42106.5|42123.9|42083.9|0
1748777400000|2025-06-01 11:30:00|42152.5|42112.5|42152.5|42112.5|42152.5|42112.5|42152.5|42112.5|0
1748777700000|2025-06-01 11:35:00|42168|42128|42168|42128|42168|42128|42168|42128|0
1748778000000|2025-06-01 11:40:00|42163.8|42123.8|42163.8|42123.8|42163.8|42123.8|42163.8|42123.8|0
1748780100000|2025-06-01 12:15:00|42166.8|42126.8|42166.8|42126.8|42166.8|42126.8|42166.8|42126.8|0
1748782500000|2025-06-01 12:55:00|42166.1|42126.1|42166.1|42126.1|42166.1|42126.1|42166.1|42126.1|0
1748783400000|2025-06-01 13:10:00|42146.7|42106.7|42146.7|42106.7|42146.7|42106.7|42146.7|42106.7|0
1748784600000|2025-06-01 13:30:00|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|42175.8|42135.8|0
1748786400000|2025-06-01 14:00:00|42175|42135|42175|42135|42175|42135|42175|42135|0
1748786700000|2025-06-01 14:05:00|42167.2|42127.2|42167.2|42127.2|42167.2|42127.2|42167.2|42127.2|0
1748789100000|2025-06-01 14:45:00|42159.5|42119.5|42151.7|42111.7|42159.5|42119.5|42151.7|42111.7|0
1748796600000|2025-06-01 16:50:00|42152.5|42112.5|42152.5|42112.5|42152.5|42112.5|42152.5|42112.5|0
1748798100000|2025-06-01 17:15:00|42133.1|42093.1|42117.6|42077.6|42133.1|42093.1|42117.6|42077.6|0
1748798400000|2025-06-01 17:20:00|42137.5|42097.5|42137.5|42097.5|42137.5|42097.5|42137.5|42097.5|0
1748801400000|2025-06-01 18:10:00|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|42129.8|42089.8|0
1748802300000|2025-06-01 18:25:00|42137.5|42097.5|42137.5|42097.5|42137.5|42097.5|42137.5|42097.5|0
1748802600000|2025-06-01 18:30:00|42141.4|42101.4|42141.4|42101.4|42141.4|42101.4|42141.4|42101.4|0
1748802900000|2025-06-01 18:35:00|42156.9|42116.9|42156.9|42116.9|42156.9|42116.9|42156.9|42116.9|0
1748806500000|2025-06-01 19:35:00|42160.8|42120.8|42160.8|42120.8|42160.8|42120.8|42160.8|42120.8|0
1748808000000|2025-06-01 20:00:00|42153.1|42113.1|42153.1|42113.1|42153.1|42113.1|42153.1|42113.1|0
1748809500000|2025-06-01 20:25:00|42156.9|42116.9|42156.9|42116.9|42156.9|42116.9|42156.9|42116.9|0
1748812500000|2025-06-01 21:15:00|42149.2|42109.2|42179.8|42139.8|42179.8|42139.8|42149.2|42109.2|0
1748815200000|2025-06-01 22:00:00|42221.6|42181.6|42171.2|42131.2|42221.6|42181.6|42140.4|42100.4|0
1748815500000|2025-06-01 22:05:00|42171.7|42131.7|42163.1|42123.1|42172.4|42132.4|42142.9|42102.9|0
1748815800000|2025-06-01 22:10:00|42163.6|42123.6|42174.2|42134.2|42185.1|42145.1|42161.1|42121.1|0
1748816100000|2025-06-01 22:15:00|42175.7|42135.7|42170.4|42130.4|42185.7|42145.7|42170.4|42130.4|0
1748816400000|2025-06-01 22:20:00|42172.3|42132.3|42155.9|42115.9|42175.9|42135.9|42151.7|42111.7|0
1748816700000|2025-06-01 22:25:00|42155.4|42115.4|42162.8|42122.8|42163.1|42123.1|42141.3|42101.3|0
1748817000000|2025-06-01 22:30:00|42163.3|42123.3|42154.1|42114.1|42170.1|42130.1|42149.8|42109.8|0
1748817300000|2025-06-01 22:35:00|42152.1|42112.1|42154.6|42114.6|42170.4|42130.4|42150.2|42110.2|0
1748817600000|2025-06-01 22:40:00|42154.1|42114.1|42152.2|42112.2|42158|42118|42143.7|42103.7|0
1748817900000|2025-06-01 22:45:00|42152.7|42112.7|42144.7|42104.7|42157.6|42117.6|42144.7|42104.7|0
1748818200000|2025-06-01 22:50:00|42144.2|42104.2|42139.2|42099.2|42147.2|42107.2|42134.7|42094.7|0
1748818500000|2025-06-01 22:55:00|42140.7|42100.7|42138.3|42098.3|42145.6|42105.6|42137|42097|0
1748818800000|2025-06-01 23:00:00|42139.8|42099.8|42128.7|42088.7|42140|42100|42118.9|42078.9|0
1748819100000|2025-06-01 23:05:00|42129.2|42089.2|42128.3|42088.3|42132.8|42092.8|42118.4|42078.4|0
1748819400000|2025-06-01 23:10:00|42127.8|42087.8|42122.5|42082.5|42129.3|42089.3|42115.2|42075.2|0
1748819700000|2025-06-01 23:15:00|42123|42083|42119.9|42079.9|42126.1|42086.1|42109.6|42069.6|0
1748820000000|2025-06-01 23:20:00|42121.4|42081.4|42123|42083|42131.8|42091.8|42113.6|42073.6|0
1748820300000|2025-06-01 23:25:00|42123.5|42083.5|42110.7|42070.7|42123.6|42083.6|42106.3|42066.3|0
1748820600000|2025-06-01 23:30:00|42109.2|42069.2|42106.9|42066.9|42110.5|42070.5|42095.6|42055.6|0
1748820900000|2025-06-01 23:35:00|42107.4|42067.4|42124.8|42084.8|42132.9|42092.9|42107.4|42067.4|0
1748821200000|2025-06-01 23:40:00|42125.3|42085.3|42133.4|42093.4|42141.8|42101.8|42124.8|42084.8|0
1748821500000|2025-06-01 23:45:00|42133.9|42093.9|42134.1|42094.1|42138.4|42098.4|42123.3|42083.3|0
1748821800000|2025-06-01 23:50:00|42134.6|42094.6|42127|42087|42134.6|42094.6|42115.7|42075.7|0
1748822100000|2025-06-01 23:55:00|42127.5|42087.5|42133.7|42093.7|42133.7|42093.7|42122.3|42082.3|0
1748822400000|2025-06-02 00:00:00|42131.7|42091.7|42144|42104|42154|42114|42124.8|42084.8|0
1748822700000|2025-06-02 00:05:00|42145|42105|42151.9|42111.9|42155.8|42115.8|42125.9|42085.9|0
1748823000000|2025-06-02 00:10:00|42152.4|42112.4|42162.6|42122.6|42164.9|42124.9|42145.7|42105.7|0
1748823300000|2025-06-02 00:15:00|42163.6|42123.6|42149.7|42109.7|42176|42136|42149.2|42109.2|0
1748823600000|2025-06-02 00:20:00|42150.2|42110.2|42162.3|42122.3|42164.2|42124.2|42150.2|42110.2|0
1748823900000|2025-06-02 00:25:00|42160.3|42120.3|42147.1|42107.1|42164.3|42124.3|42143.3|42103.3|0
1748824200000|2025-06-02 00:30:00|42147.6|42107.6|42140.5|42100.5|42151.2|42111.2|42128.9|42088.9|0
1748824500000|2025-06-02 00:35:00|42141|42101|42142.3|42102.3|42144.6|42104.6|42133.1|42093.1|0
1748824800000|2025-06-02 00:40:00|42142.8|42102.8|42153.3|42113.3|42162.3|42122.3|42142.3|42102.3|0
1748825100000|2025-06-02 00:45:00|42153.8|42113.8|42138.6|42098.6|42163.1|42123.1|42138.6|42098.6|0
1748825400000|2025-06-02 00:50:00|42136.4|42096.4|42139|42099|42150.9|42110.9|42131.6|42091.6|0
1748825700000|2025-06-02 00:55:00|42138.5|42098.5|42149.9|42109.9|42151.4|42111.4|42134.8|42094.8|0
1748826000000|2025-06-02 01:00:00|42149.4|42109.4|42160.5|42120.5|42167|42127|42146.5|42106.5|0
1748826300000|2025-06-02 01:05:00|42160.9|42120.9|42166.3|42126.3|42173.2|42133.2|42154|42114|0
1748826600000|2025-06-02 01:10:00|42166.8|42126.8|42166.4|42126.4|42172|42132|42162.5|42122.5|0
1748826900000|2025-06-02 01:15:00|42165.9|42125.9|42165.6|42125.6|42169.9|42129.9|42159.9|42119.9|0
1748827200000|2025-06-02 01:20:00|42166.1|42126.1|42171.2|42131.2|42173.2|42133.2|42157.6|42117.6|0
1748827500000|2025-06-02 01:25:00|42170.7|42130.7|42150.9|42110.9|42174.4|42134.4|42150.9|42110.9|0
1748827800000|2025-06-02 01:30:00|42153.9|42113.9|42140.7|42100.7|42154.9|42114.9|42139.6|42099.6|0
1748828100000|2025-06-02 01:35:00|42140.2|42100.2|42135.4|42095.4|42142|42102|42126.3|42086.3|0
1748828400000|2025-06-02 01:40:00|42136.4|42096.4|42117.5|42077.5|42137.4|42097.4|42114.8|42074.8|0
1748828700000|2025-06-02 01:45:00|42117|42077|42134.4|42094.4|42135.9|42095.9|42116.9|42076.9|0
1748829000000|2025-06-02 01:50:00|42134.9|42094.9|42130.6|42090.6|42141.8|42101.8|42123.1|42083.1|0
1748829300000|2025-06-02 01:55:00|42131.6|42091.6|42135.2|42095.2|42136.1|42096.1|42124|42084|0
1748829600000|2025-06-02 02:00:00|42136.2|42096.2|42129.6|42089.6|42139.7|42099.7|42128|42088|0
1748829900000|2025-06-02 02:05:00|42130.1|42090.1|42117.4|42077.4|42138.1|42098.1|42113.4|42073.4|0
1748830200000|2025-06-02 02:10:00|42117.9|42077.9|42115.9|42075.9|42126.8|42086.8|42113.7|42073.7|0
1748830500000|2025-06-02 02:15:00|42114.4|42074.4|42108|42068|42120.5|42080.5|42105.5|42065.5|0
1748830800000|2025-06-02 02:20:00|42108.5|42068.5|42130.7|42090.7|42131.7|42091.7|42101.6|42061.6|0
1748831100000|2025-06-02 02:25:00|42130.2|42090.2|42126.6|42086.6|42130.7|42090.7|42123.2|42083.2|0
1748831400000|2025-06-02 02:30:00|42126.1|42086.1|42132.2|42092.2|42136.1|42096.1|42124.6|42084.6|0
1748831700000|2025-06-02 02:35:00|42132.7|42092.7|42145.7|42105.7|42147.7|42107.7|42131.7|42091.7|0
1748832000000|2025-06-02 02:40:00|42145.2|42105.2|42145.1|42105.1|42149.5|42109.5|42138.1|42098.1|0
1748832300000|2025-06-02 02:45:00|42145.6|42105.6|42144.1|42104.1|42154.6|42114.6|42140.1|42100.1|0
1748832600000|2025-06-02 02:50:00|42145.1|42105.1|42141.2|42101.2|42148.7|42108.7|42135.9|42095.9|0
1748832900000|2025-06-02 02:55:00|42140.7|42100.7|42131.6|42091.6|42143.4|42103.4|42131.1|42091.1|0
1748833200000|2025-06-02 03:00:00|42132.1|42092.1|42116.4|42076.4|42134|42094|42110.9|42070.9|0
1748833500000|2025-06-02 03:05:00|42116.9|42076.9|42091.8|42051.8|42120.5|42080.5|42082.9|42042.9|0
1748833800000|2025-06-02 03:10:00|42092.3|42052.3|42095.2|42055.2|42106.9|42066.9|42092.3|42052.3|0
1748834100000|2025-06-02 03:15:00|42093.4|42053.4|42104.5|42064.5|42107.3|42067.3|42090.9|42050.9|0
1748834400000|2025-06-02 03:20:00|42105|42065|42107.2|42067.2|42118.8|42078.8|42102.6|42062.6|0
1748834700000|2025-06-02 03:25:00|42106.7|42066.7|42103.4|42063.4|42106.7|42066.7|42087.3|42047.3|0
1748835000000|2025-06-02 03:30:00|42104.9|42064.9|42100.1|42060.1|42105.6|42065.6|42096.9|42056.9|0
1748835300000|2025-06-02 03:35:00|42099.6|42059.6|42108.2|42068.2|42116.5|42076.5|42098.1|42058.1|0
1748835600000|2025-06-02 03:40:00|42107.7|42067.7|42107.7|42067.7|42111.7|42071.7|42104.5|42064.5|0
1748835900000|2025-06-02 03:45:00|42108.2|42068.2|42103.7|42063.7|42109.2|42069.2|42096.4|42056.4|0
1748836200000|2025-06-02 03:50:00|42104.2|42064.2|42096.8|42056.8|42104.7|42064.7|42091.1|42051.1|0
1748836500000|2025-06-02 03:55:00|42097.3|42057.3|42096.6|42056.6|42104.5|42064.5|42094|42054|0
1748836800000|2025-06-02 04:00:00|42095.7|42055.7|42096.5|42056.5|42103.6|42063.6|42090.1|42050.1|0
1748837100000|2025-06-02 04:05:00|42093.5|42053.5|42103.6|42063.6|42109.1|42069.1|42093.5|42053.5|0
1748837400000|2025-06-02 04:10:00|42104.6|42064.6|42109.8|42069.8|42110.3|42070.3|42103.5|42063.5|0
1748837700000|2025-06-02 04:15:00|42110.3|42070.3|42109.6|42069.6|42112.7|42072.7|42104.2|42064.2|0
1748838000000|2025-06-02 04:20:00|42110.1|42070.1|42114.8|42074.8|42120.8|42080.8|42109.1|42069.1|0
1748838300000|2025-06-02 04:25:00|42115.3|42075.3|42114.5|42074.5|42119.3|42079.3|42112.8|42072.8|0
1748838600000|2025-06-02 04:30:00|42114.4|42074.4|42120.9|42080.9|42121.9|42081.9|42114|42074|0
1748838900000|2025-06-02 04:35:00|42120.4|42080.4|42114.2|42074.2|42125.2|42085.2|42109.3|42069.3|0
1748839200000|2025-06-02 04:40:00|42114.7|42074.7|42111.9|42071.9|42116.9|42076.9|42105.8|42065.8|0
1748839500000|2025-06-02 04:45:00|42112.9|42072.9|42106.5|42066.5|42112.9|42072.9|42101.1|42061.1|0
1748839800000|2025-06-02 04:50:00|42107|42067|42082.9|42042.9|42108.7|42068.7|42078.1|42038.1|0
1748840100000|2025-06-02 04:55:00|42082.4|42042.4|42091.3|42051.3|42095.5|42055.5|42082.4|42042.4|0
1748840400000|2025-06-02 05:00:00|42093.8|42053.8|42097.1|42057.1|42106.6|42066.6|42093.7|42053.7|0
1748840700000|2025-06-02 05:05:00|42096.6|42056.6|42111|42071|42111|42071|42093.4|42053.4|0
1748841000000|2025-06-02 05:10:00|42111.5|42071.5|42100|42060|42111.5|42071.5|42094.3|42054.3|0
1748841300000|2025-06-02 05:15:00|42099.6|42059.6|42082.3|42042.3|42100.3|42060.3|42081.7|42041.7|0
1748841600000|2025-06-02 05:20:00|42082.5|42042.5|42079.7|42039.7|42087.8|42047.8|42075.6|42035.6|0
1748841900000|2025-06-02 05:25:00|42081.1|42041.1|42081.6|42041.6|42094.5|42054.5|42078.2|42038.2|0
1748842200000|2025-06-02 05:30:00|42083.1|42043.1|42060|42020|42083.7|42043.7|42057.4|42017.4|0
1748842500000|2025-06-02 05:35:00|42060.7|42020.7|42063|42023|42071.3|42031.3|42051|42011|0
1748842800000|2025-06-02 05:40:00|42063.3|42023.3|42074.3|42034.3|42081.6|42041.6|42061|42021|0
1748843100000|2025-06-02 05:45:00|42076.6|42036.6|42077.5|42037.5|42084.1|42044.1|42073.4|42033.4|0
1748843400000|2025-06-02 05:50:00|42077|42037|42074|42034|42078.6|42038.6|42066.5|42026.5|0
1748843700000|2025-06-02 05:55:00|42073.5|42033.5|42071.6|42031.6|42074.5|42034.5|42058.8|42018.8|0
1748844000000|2025-06-02 06:00:00|42071.3|42031.3|42052.7|42012.7|42071.3|42031.3|42044.4|42004.4|0
1748844300000|2025-06-02 06:05:00|42053.2|42013.2|42047.3|42007.3|42056.6|42016.6|42038.9|41998.9|0
1748844600000|2025-06-02 06:10:00|42045.8|42005.8|42019.3|41979.3|42046|42006|42015.9|41975.9|0
1748844900000|2025-06-02 06:15:00|42019.5|41979.5|42050.7|42010.7|42050.7|42010.7|42013.6|41973.6|0
1748845200000|2025-06-02 06:20:00|42050.8|42010.8|42045.5|42005.5|42062|42022|42033.9|41993.9|0
1748845500000|2025-06-02 06:25:00|42046|42006|42045.3|42005.3|42053.5|42013.5|42038.4|41998.4|0
1748845800000|2025-06-02 06:30:00|42044.5|42004.5|42058.2|42018.2|42064.6|42024.6|42036.2|41996.2|0
1748846100000|2025-06-02 06:35:00|42058.7|42018.7|42054.3|42014.3|42063.9|42023.9|42041.3|42001.3|0
1748846400000|2025-06-02 06:40:00|42054.8|42014.8|42074.5|42034.5|42075.8|42035.8|42051|42011|0
1748846700000|2025-06-02 06:45:00|42074|42034|42059.5|42019.5|42077.3|42037.3|42051.9|42011.9|0
1748847000000|2025-06-02 06:50:00|42059|42019|42058.2|42018.2|42066.7|42026.7|42053.5|42013.5|0
1748847300000|2025-06-02 06:55:00|42056.7|42016.7|42032.7|41992.7|42057.2|42017.2|42029.7|41989.7|0
1748847600000|2025-06-02 07:00:00|42031.7|41991.7|42092.3|42052.3|42092.3|42052.3|42020.2|41980.2|0
1748847900000|2025-06-02 07:05:00|42093.8|42053.8|42092.4|42052.4|42102.5|42062.5|42074|42034|0
1748848200000|2025-06-02 07:10:00|42092.9|42052.9|42094.4|42054.4|42098.8|42058.8|42077|42037|0
1748848500000|2025-06-02 07:15:00|42094.9|42054.9|42096.4|42056.4|42103.1|42063.1|42075.3|42035.3|0
1748848800000|2025-06-02 07:20:00|42096.9|42056.9|42062.4|42022.4|42096.9|42056.9|42060.3|42020.3|0
1748849100000|2025-06-02 07:25:00|42060.9|42020.9|41946.2|41906.2|42061.9|42021.9|41931.2|41891.2|0
1748849400000|2025-06-02 07:30:00|41940.7|41900.7|42021.2|41981.2|42027|41987|41933.5|41893.5|0
1748849700000|2025-06-02 07:35:00|42022.2|41982.2|42040|42000|42051.3|42011.3|42006.9|41966.9|0
1748850000000|2025-06-02 07:40:00|42040.5|42000.5|42012.1|41972.1|42040.5|42000.5|42000.7|41960.7|0
1748850300000|2025-06-02 07:45:00|42011.6|41971.6|42021.7|41981.7|42036.1|41996.1|42006.6|41966.6|0
1748850600000|2025-06-02 07:50:00|42020.8|41980.8|42023.7|41983.7|42032.3|41992.3|42003.6|41963.6|0
1748850900000|2025-06-02 07:55:00|42023.2|41983.2|42023.7|41983.7|42037.1|41997.1|42010.1|41970.1|0
1748851200000|2025-06-02 08:00:00|42023.2|41983.2|42037.6|41997.6|42038.9|41998.9|42002.5|41962.5|0
1748851500000|2025-06-02 08:05:00|42038.1|41998.1|42063.7|42023.7|42076.6|42036.6|42038.1|41998.1|0
1748851800000|2025-06-02 08:10:00|42066.2|42026.2|42081.7|42041.7|42084.2|42044.2|42053.8|42013.8|0
1748852100000|2025-06-02 08:15:00|42082.7|42042.7|42048.5|42008.5|42083.2|42043.2|42047.5|42007.5|0
1748852400000|2025-06-02 08:20:00|42048|42008|42085.9|42045.9|42093.1|42053.1|42046.5|42006.5|0
1748852700000|2025-06-02 08:25:00|42084.9|42044.9|42100.2|42060.2|42105.3|42065.3|42069|42029|0
1748853000000|2025-06-02 08:30:00|42099.7|42059.7|42095|42055|42109|42069|42088.2|42048.2|0
1748853300000|2025-06-02 08:35:00|42094|42054|42082.4|42042.4|42104.6|42064.6|42080|42040|0
1748853600000|2025-06-02 08:40:00|42083.4|42043.4|42076.2|42036.2|42083.4|42043.4|42060.1|42020.1|0
1748853900000|2025-06-02 08:45:00|42075.7|42035.7|42064.9|42024.9|42098.1|42058.1|42064.9|42024.9|0
1748854200000|2025-06-02 08:50:00|42063.4|42023.4|42059.9|42019.9|42072.7|42032.7|42052.7|42012.7|0
1748854500000|2025-06-02 08:55:00|42060.9|42020.9|42076.8|42036.8|42088.8|42048.8|42060.7|42020.7|0
1748854800000|2025-06-02 09:00:00|42076.3|42036.3|42065.8|42025.8|42077.1|42037.1|42048.5|42008.5|0
1748855100000|2025-06-02 09:05:00|42066.3|42026.3|42038.9|41998.9|42085.3|42045.3|42038.9|41998.9|0
1748855400000|2025-06-02 09:10:00|42037.9|41997.9|42032.6|41992.6|42040.8|42000.8|42019.5|41979.5|0
1748855700000|2025-06-02 09:15:00|42032.1|41992.1|42024.7|41984.7|42036|41996|42016.3|41976.3|0
1748856000000|2025-06-02 09:20:00|42025.2|41985.2|42042.4|42002.4|42049.1|42009.1|42016.2|41976.2|0
1748856300000|2025-06-02 09:25:00|42042.9|42002.9|42039.3|41999.3|42053|42013|42026.2|41986.2|0
1748856600000|2025-06-02 09:30:00|42038.8|41998.8|42053.1|42013.1|42060.5|42020.5|42035.9|41995.9|0
1748856900000|2025-06-02 09:35:00|42052.6|42012.6|42037.1|41997.1|42058.1|42018.1|42037.1|41997.1|0
1748857200000|2025-06-02 09:40:00|42039.1|41999.1|42022|41982|42047.6|42007.6|42018.5|41978.5|0
1748857500000|2025-06-02 09:45:00|42021|41981|42019.2|41979.2|42021.5|41981.5|41997.1|41957.1|0
1748857800000|2025-06-02 09:50:00|42019.7|41979.7|42027.1|41987.1|42032.6|41992.6|42003|41963|0
1748858100000|2025-06-02 09:55:00|42027.6|41987.6|42037.6|41997.6|42038.2|41998.2|42010.1|41970.1|0
1748858400000|2025-06-02 10:00:00|42037.1|41997.1|42051.4|42011.4|42054.8|42014.8|42024.1|41984.1|0
1748858700000|2025-06-02 10:05:00|42051.9|42011.9|42078.7|42038.7|42079.4|42039.4|42045.9|42005.9|0
1748859000000|2025-06-02 10:10:00|42079.2|42039.2|42096.2|42056.2|42105.2|42065.2|42079.2|42039.2|0
1748859300000|2025-06-02 10:15:00|42095.2|42055.2|42096.9|42056.9|42097.7|42057.7|42068.7|42028.7|0
1748859600000|2025-06-02 10:20:00|42095.5|42055.5|42066.6|42026.6|42095.5|42055.5|42060.4|42020.4|0
1748859900000|2025-06-02 10:25:00|42071.6|42031.6|42083.4|42043.4|42094.1|42054.1|42071.6|42031.6|0
1748860200000|2025-06-02 10:30:00|42084.3|42044.3|42086.4|42046.4|42093.6|42053.6|42074.5|42034.5|0
1748860500000|2025-06-02 10:35:00|42086.9|42046.9|42101.5|42061.5|42101.7|42061.7|42079.5|42039.5|0
1748860800000|2025-06-02 10:40:00|42105.5|42065.5|42097.8|42057.8|42116.7|42076.7|42097.8|42057.8|0
1748861100000|2025-06-02 10:45:00|42097.3|42057.3|42099.6|42059.6|42109.1|42069.1|42090.5|42050.5|0
1748861400000|2025-06-02 10:50:00|42101.1|42061.1|42094.2|42054.2|42101.1|42061.1|42085.6|42045.6|0
1748861700000|2025-06-02 10:55:00|42090.5|42050.5|42100|42060|42102.1|42062.1|42078.8|42038.8|0
1748862000000|2025-06-02 11:00:00|42101.5|42061.5|42107.5|42067.5|42107.5|42067.5|42076.9|42036.9|0
1748862300000|2025-06-02 11:05:00|42106.8|42066.8|42112.6|42072.6|42114.3|42074.3|42100.3|42060.3|0
1748862600000|2025-06-02 11:10:00|42112.1|42072.1|42130.6|42090.6|42134.6|42094.6|42107.5|42067.5|0
1748862900000|2025-06-02 11:15:00|42129.1|42089.1|42132.3|42092.3|42137.7|42097.7|42119.6|42079.6|0
1748863200000|2025-06-02 11:20:00|42132.8|42092.8|42143.8|42103.8|42149.5|42109.5|42132.8|42092.8|0
1748863500000|2025-06-02 11:25:00|42142.8|42102.8|42141.8|42101.8|42145.5|42105.5|42132.6|42092.6|0
1748863800000|2025-06-02 11:30:00|42142.2|42102.2|42158.1|42118.1|42175.8|42135.8|42133.8|42093.8|0
1748864100000|2025-06-02 11:35:00|42157.6|42117.6|42147.7|42107.7|42176.8|42136.8|42147.7|42107.7|0
1748864400000|2025-06-02 11:40:00|42148.7|42108.7|42137.8|42097.8|42157.2|42117.2|42134.6|42094.6|0
1748864700000|2025-06-02 11:45:00|42137.9|42097.9|42153.4|42113.4|42160.9|42120.9|42136.9|42096.9|0
1748865000000|2025-06-02 11:50:00|42154.8|42114.8|42154|42114|42161|42121|42149.5|42109.5|0
1748865300000|2025-06-02 11:55:00|42155|42115|42132.6|42092.6|42157.5|42117.5|42130.8|42090.8|0
1748865600000|2025-06-02 12:00:00|42135.9|42095.9|42143|42103|42150.3|42110.3|42129.4|42089.4|0
1748865900000|2025-06-02 12:05:00|42143.5|42103.5|42151.1|42111.1|42154.4|42114.4|42132.9|42092.9|0
1748866200000|2025-06-02 12:10:00|42151.6|42111.6|42154.8|42114.8|42160.7|42120.7|42149.6|42109.6|0
1748866500000|2025-06-02 12:15:00|42155.3|42115.3|42142.7|42102.7|42162.9|42122.9|42140.9|42100.9|0
1748866800000|2025-06-02 12:20:00|42142.2|42102.2|42120.3|42080.3|42144.9|42104.9|42119.4|42079.4|0
1748867100000|2025-06-02 12:25:00|42119.8|42079.8|42130.2|42090.2|42130.8|42090.8|42108.1|42068.1|0
1748867400000|2025-06-02 12:30:00|42131.7|42091.7|42133.6|42093.6|42148.1|42108.1|42118.2|42078.2|0
1748867700000|2025-06-02 12:35:00|42134.1|42094.1|42148.2|42108.2|42148.4|42108.4|42125.9|42085.9|0
1748868000000|2025-06-02 12:40:00|42148.7|42108.7|42175.8|42135.8|42179.2|42139.2|42143.4|42103.4|0
1748868300000|2025-06-02 12:45:00|42174.7|42134.7|42159|42119|42181.3|42141.3|42144.7|42104.7|0
1748868600000|2025-06-02 12:50:00|42156.6|42116.6|42140.9|42100.9|42156.6|42116.6|42134.2|42094.2|0
1748868900000|2025-06-02 12:55:00|42142.4|42102.4|42150.7|42110.7|42157.6|42117.6|42135.8|42095.8|0
1748869200000|2025-06-02 13:00:00|42152.2|42112.2|42141.8|42101.8|42170.6|42130.6|42141.3|42101.3|0
1748869500000|2025-06-02 13:05:00|42132.7|42092.7|42128.1|42088.1|42136.3|42096.3|42117.8|42077.8|0
1748869800000|2025-06-02 13:10:00|42129.1|42089.1|42125.6|42085.6|42139.2|42099.2|42120.4|42080.4|0
1748870100000|2025-06-02 13:15:00|42123.6|42083.6|42108.7|42068.7|42130.5|42090.5|42107.5|42067.5|0
1748870400000|2025-06-02 13:20:00|42109.2|42069.2|42109.5|42069.5|42126|42086|42106|42066|0
1748870700000|2025-06-02 13:25:00|42106.5|42066.5|42094.2|42054.2|42137.1|42097.1|42077.7|42037.7|0
1748871000000|2025-06-02 13:30:00|42093.1|42053.1|42155.4|42115.4|42171.4|42131.4|42085.4|42045.4|0
1748871300000|2025-06-02 13:35:00|42154.9|42114.9|42129.7|42089.7|42159.6|42119.6|42111.8|42071.8|0
1748871600000|2025-06-02 13:40:00|42121.2|42081.2|42132.3|42092.3|42148.8|42108.8|42078.1|42038.1|0
1748871900000|2025-06-02 13:45:00|42140.8|42100.8|42077.6|42037.6|42144.5|42104.5|42071|42031|0
1748872200000|2025-06-02 13:50:00|42080.1|42040.1|41998.3|41958.3|42080.1|42040.1|41967.9|41927.9|0
1748872500000|2025-06-02 13:55:00|41999|41959|41977.8|41937.8|42021.8|41981.8|41969.3|41929.3|0
1748872800000|2025-06-02 14:00:00|41924|41884|41905.3|41865.3|41967|41927|41864.4|41824.4|0
1748873100000|2025-06-02 14:05:00|41903.8|41863.8|41967.5|41927.5|41994.7|41954.7|41890.5|41850.5|0
1748873400000|2025-06-02 14:10:00|41970.6|41930.6|41975.2|41935.2|41996.5|41956.5|41933.9|41893.9|0
1748873700000|2025-06-02 14:15:00|41975.5|41935.5|41987.2|41947.2|42021.3|41981.3|41965|41925|0
1748874000000|2025-06-02 14:20:00|41981.5|41941.5|42049.4|42009.4|42085.4|42045.4|41971.5|41931.5|0
1748874300000|2025-06-02 14:25:00|42049.6|42009.6|42095.6|42055.6|42096.3|42056.3|42049.6|42009.6|0
1748874600000|2025-06-02 14:30:00|42092.5|42052.5|42125.7|42085.7|42129.9|42089.9|42070.4|42030.4|0
1748874900000|2025-06-02 14:35:00|42134|42094|42070.8|42030.8|42145.3|42105.3|42062|42022|0
1748875200000|2025-06-02 14:40:00|42067.1|42027.1|42082|42042|42087.2|42047.2|42060.1|42020.1|0
1748875500000|2025-06-02 14:45:00|42079.7|42039.7|42110.5|42070.5|42120.1|42080.1|42079.1|42039.1|0
1748875800000|2025-06-02 14:50:00|42110.6|42070.6|42110.8|42070.8|42125.5|42085.5|42097.3|42057.3|0
1748876100000|2025-06-02 14:55:00|42108|42068|42131|42091|42141.1|42101.1|42101.1|42061.1|0
1748876400000|2025-06-02 15:00:00|42133.3|42093.3|42110.8|42070.8|42146|42106|42100.3|42060.3|0
1748876700000|2025-06-02 15:05:00|42108.8|42068.8|42109.9|42069.9|42142.7|42102.7|42094.6|42054.6|0
1748877000000|2025-06-02 15:10:00|42106.8|42066.8|42120.5|42080.5|42144.7|42104.7|42094.3|42054.3|0
1748877300000|2025-06-02 15:15:00|42120.2|42080.2|42119.9|42079.9|42130.4|42090.4|42105.3|42065.3|0
1748877600000|2025-06-02 15:20:00|42120.2|42080.2|42109.6|42069.6|42132|42092|42104.4|42064.4|0
1748877900000|2025-06-02 15:25:00|42108.6|42068.6|42054.1|42014.1|42119.1|42079.1|42047.8|42007.8|0
1748878200000|2025-06-02 15:30:00|42055.3|42015.3|42028|41988|42067.4|42027.4|42028|41988|0
1748878500000|2025-06-02 15:35:00|42024.8|41984.8|42027.4|41987.4|42042.6|42002.6|42019.6|41979.6|0
1748878800000|2025-06-02 15:40:00|42029.5|41989.5|42070.7|42030.7|42075.9|42035.9|42017.9|41977.9|0
1748879100000|2025-06-02 15:45:00|42069.9|42029.9|42096.7|42056.7|42102.6|42062.6|42061.4|42021.4|0
1748879400000|2025-06-02 15:50:00|42097|42057|42128.1|42088.1|42140.3|42100.3|42090.2|42050.2|0
1748879700000|2025-06-02 15:55:00|42127.2|42087.2|42123.4|42083.4|42137.2|42097.2|42092|42052|0
1748880000000|2025-06-02 16:00:00|42125.4|42085.4|42088.4|42048.4|42128.2|42088.2|42064.8|42024.8|0
1748880300000|2025-06-02 16:05:00|42088.9|42048.9|42091.1|42051.1|42098.9|42058.9|42067.9|42027.9|0
1748880600000|2025-06-02 16:10:00|42092.3|42052.3|42095.2|42055.2|42109.9|42069.9|42083.2|42043.2|0
1748880900000|2025-06-02 16:15:00|42096.4|42056.4|42095.6|42055.6|42101.8|42061.8|42069.4|42029.4|0
1748881200000|2025-06-02 16:20:00|42097.6|42057.6|42082.7|42042.7|42097.8|42057.8|42079.2|42039.2|0
1748881500000|2025-06-02 16:25:00|42083.2|42043.2|42071.3|42031.3|42083.2|42043.2|42035.2|41995.2|0
1748881800000|2025-06-02 16:30:00|42072.3|42032.3|42098.6|42058.6|42098.6|42058.6|42062.7|42022.7|0
1748882100000|2025-06-02 16:35:00|42097.5|42057.5|42086|42046|42100.8|42060.8|42073|42033|0
1748882400000|2025-06-02 16:40:00|42083.3|42043.3|42073.7|42033.7|42088.9|42048.9|42066.8|42026.8|0
1748882700000|2025-06-02 16:45:00|42074.7|42034.7|42071.4|42031.4|42095.1|42055.1|42067.3|42027.3|0
1748883000000|2025-06-02 16:50:00|42070.3|42030.3|42134.3|42094.3|42136.2|42096.2|42068.2|42028.2|0
1748883300000|2025-06-02 16:55:00|42135.5|42095.5|42134|42094|42136|42096|42119|42079|0
1748883600000|2025-06-02 17:00:00|42137|42097|42130.4|42090.4|42161.7|42121.7|42127.5|42087.5|0
1748883900000|2025-06-02 17:05:00|42129.2|42089.2|42154|42114|42154|42114|42121.6|42081.6|0
1748884200000|2025-06-02 17:10:00|42153.6|42113.6|42123.5|42083.5|42158.3|42118.3|42123.5|42083.5|0
1748884500000|2025-06-02 17:15:00|42126.6|42086.6|42124.3|42084.3|42145.6|42105.6|42116.5|42076.5|0
1748884800000|2025-06-02 17:20:00|42123.1|42083.1|42116.7|42076.7|42125.7|42085.7|42094|42054|0
1748885100000|2025-06-02 17:25:00|42115.6|42075.6|42083.5|42043.5|42124.1|42084.1|42074|42034|0
1748885400000|2025-06-02 17:30:00|42083.7|42043.7|42095.8|42055.8|42117.1|42077.1|42083.7|42043.7|0
1748885700000|2025-06-02 17:35:00|42094.8|42054.8|42106.8|42066.8|42112.3|42072.3|42082|42042|0
1748886000000|2025-06-02 17:40:00|42106.1|42066.1|42097|42057|42113|42073|42090.6|42050.6|0
1748886300000|2025-06-02 17:45:00|42096.5|42056.5|42099.7|42059.7|42103.9|42063.9|42089|42049|0
1748886600000|2025-06-02 17:50:00|42098.3|42058.3|42103.4|42063.4|42107.6|42067.6|42083.9|42043.9|0
1748886900000|2025-06-02 17:55:00|42102.4|42062.4|42119.9|42079.9|42129.6|42089.6|42095|42055|0
1748887200000|2025-06-02 18:00:00|42117.5|42077.5|42120.1|42080.1|42142.5|42102.5|42109.1|42069.1|0
1748887500000|2025-06-02 18:05:00|42119.1|42079.1|42118.7|42078.7|42139.6|42099.6|42102.7|42062.7|0
1748887800000|2025-06-02 18:10:00|42121.3|42081.3|42155.9|42115.9|42165.3|42125.3|42114.5|42074.5|0
1748888100000|2025-06-02 18:15:00|42157.1|42117.1|42197.2|42157.2|42223|42183|42156.2|42116.2|0
1748888400000|2025-06-02 18:20:00|42191.7|42151.7|42221.8|42181.8|42258.8|42218.8|42186.7|42146.7|0
1748888700000|2025-06-02 18:25:00|42221.9|42181.9|42237.3|42197.3|42245.2|42205.2|42219.9|42179.9|0
1748889000000|2025-06-02 18:30:00|42238.3|42198.3|42232.9|42192.9|42254.9|42214.9|42231.6|42191.6|0
1748889300000|2025-06-02 18:35:00|42233.9|42193.9|42238.8|42198.8|42241.3|42201.3|42218.6|42178.6|0
1748889600000|2025-06-02 18:40:00|42240.9|42200.9|42241.7|42201.7|42253.3|42213.3|42218.2|42178.2|0
1748889900000|2025-06-02 18:45:00|42241|42201|42232.7|42192.7|42242.6|42202.6|42231.4|42191.4|0
1748890200000|2025-06-02 18:50:00|42231.7|42191.7|42238.2|42198.2|42250|42210|42220.5|42180.5|0
1748890500000|2025-06-02 18:55:00|42236.7|42196.7|42268.1|42228.1|42268.5|42228.5|42236.1|42196.1|0
1748890800000|2025-06-02 19:00:00|42264.2|42224.2|42278|42238|42285|42245|42264.2|42224.2|0
1748891100000|2025-06-02 19:05:00|42278.1|42238.1|42274|42234|42290.2|42250.2|42257.2|42217.2|0
1748891400000|2025-06-02 19:10:00|42273.8|42233.8|42268|42228|42283.4|42243.4|42264.1|42224.1|0
1748891700000|2025-06-02 19:15:00|42267|42227|42275.3|42235.3|42277.8|42237.8|42265.1|42225.1|0
1748892000000|2025-06-02 19:20:00|42274.5|42234.5|42311.7|42271.7|42323.7|42283.7|42267.2|42227.2|0
1748892300000|2025-06-02 19:25:00|42310.3|42270.3|42299.6|42259.6|42311.1|42271.1|42292.6|42252.6|0
1748892600000|2025-06-02 19:30:00|42296|42256|42273.5|42233.5|42300|42260|42270.4|42230.4|0
1748892900000|2025-06-02 19:35:00|42274|42234|42280.9|42240.9|42298|42258|42268.1|42228.1|0
1748893200000|2025-06-02 19:40:00|42279.9|42239.9|42286.4|42246.4|42299.9|42259.9|42272.9|42232.9|0
1748893500000|2025-06-02 19:45:00|42283.9|42243.9|42284.9|42244.9|42295.6|42255.6|42277.5|42237.5|0
1748893800000|2025-06-02 19:50:00|42284|42244|42284.9|42244.9|42308.5|42268.5|42266.7|42226.7|0
1748894100000|2025-06-02 19:55:00|42289.4|42249.4|42327.7|42287.7|42339.6|42299.6|42277.1|42237.1|0
1748894400000|2025-06-02 20:00:00|42329.2|42289.2|42344.2|42304.2|42362|42322|42325.2|42285.2|0
1748894700000|2025-06-02 20:05:00|42350|42310|42348.2|42308.2|42357|42317|42337.2|42297.2|0
1748895000000|2025-06-02 20:10:00|42351.2|42311.2|42346.2|42306.2|42357|42317|42342.2|42302.2|0
1748895300000|2025-06-02 20:15:00|42348.2|42308.2|42356.2|42316.2|42371|42331|42347.2|42307.2|0
1748895600000|2025-06-02 20:20:00|42357.2|42317.2|42354.2|42314.2|42366|42326|42353.2|42313.2|0
1748895900000|2025-06-02 20:25:00|42359|42319|42353|42313|42359|42319|42346.2|42306.2|0
1748896200000|2025-06-02 20:30:00|42351|42311|42344|42304|42351|42311|42335.2|42295.2|0
1748896500000|2025-06-02 20:35:00|42343|42303|42344|42304|42346|42306|42332.2|42292.2|0
1748896800000|2025-06-02 20:40:00|42341|42301|42337.2|42297.2|42345|42305|42336.2|42296.2|0
1748897100000|2025-06-02 20:45:00|42342|42302|42337|42297|42342|42302|42329.2|42289.2|0
1748897400000|2025-06-02 20:50:00|42339|42299|42332|42292|42340|42300|42327.2|42287.2|0
1748897700000|2025-06-02 20:55:00|42327.2|42287.2|42332.5|42292.5|42338|42298|42324.2|42284.2|0
1748898000000|2025-06-02 21:00:00|42332.3|42292.3|42333.5|42293.5|42334.7|42294.7|42330.7|42290.7|0
1748898300000|2025-06-02 21:05:00|42333.9|42293.9|42335.6|42295.6|42335.8|42295.8|42333.8|42293.8|0
1748898600000|2025-06-02 21:10:00|42335.2|42295.2|42335.1|42295.1|42336.1|42296.1|42334.4|42294.4|0
1748898900000|2025-06-02 21:15:00|42335.2|42295.2|42337.9|42297.9|42338.4|42298.4|42335.2|42295.2|0
1748899200000|2025-06-02 21:20:00|42338.1|42298.1|42338.6|42298.6|42339|42299|42337.4|42297.4|0
1748899500000|2025-06-02 21:25:00|42338.1|42298.1|42338.1|42298.1|42338.3|42298.3|42337.7|42297.7|0
1748899800000|2025-06-02 21:30:00|42338|42298|42340.9|42300.9|42341.3|42301.3|42338|42298|0
1748900100000|2025-06-02 21:35:00|42340.5|42300.5|42341.8|42301.8|42348.4|42308.4|42340.5|42300.5|0
1748900400000|2025-06-02 21:40:00|42340.9|42300.9|42341.7|42301.7|42341.9|42301.9|42339.8|42299.8|0
1748900700000|2025-06-02 21:45:00|42341.8|42301.8|42339.4|42299.4|42341.8|42301.8|42339.4|42299.4|0
1748901000000|2025-06-02 21:50:00|42339.3|42299.3|42341.8|42301.8|42341.8|42301.8|42338.2|42298.2|0
1748901300000|2025-06-02 21:55:00|42341.7|42301.7|42341.9|42301.9|42341.9|42301.9|42336.8|42296.8|0
1748901600000|2025-06-02 22:00:00|42321.8|42281.8|42312.9|42272.9|42333.7|42293.7|42310.3|42270.3|0
1748901900000|2025-06-02 22:05:00|42310.9|42270.9|42310.1|42270.1|42316|42276|42308|42268|0
1748902200000|2025-06-02 22:10:00|42310.6|42270.6|42305.3|42265.3|42313.1|42273.1|42303.4|42263.4|0
1748902500000|2025-06-02 22:15:00|42304.8|42264.8|42315.4|42275.4|42316|42276|42300.6|42260.6|0
1748902800000|2025-06-02 22:20:00|42315.9|42275.9|42305.4|42265.4|42316.3|42276.3|42301.6|42261.6|0
1748903100000|2025-06-02 22:25:00|42306.9|42266.9|42299.6|42259.6|42312.9|42272.9|42295|42255|0
1748903400000|2025-06-02 22:30:00|42298.8|42258.8|42299.8|42259.8|42306.6|42266.6|42295.3|42255.3|0
1748903700000|2025-06-02 22:35:00|42299.3|42259.3|42299.6|42259.6|42304.7|42264.7|42295.9|42255.9|0
1748904000000|2025-06-02 22:40:00|42300.3|42260.3|42300.8|42260.8|42302.8|42262.8|42295.8|42255.8|0
1748904300000|2025-06-02 22:45:00|42301|42261|42298.3|42258.3|42304.5|42264.5|42298.3|42258.3|0
1748904600000|2025-06-02 22:50:00|42297.8|42257.8|42297.4|42257.4|42298.2|42258.2|42295|42255|0
1748904900000|2025-06-02 22:55:00|42297.6|42257.6|42289.1|42249.1|42297.6|42257.6|42288.6|42248.6|0
1748905200000|2025-06-02 23:00:00|42289.2|42249.2|42298.2|42258.2|42301.2|42261.2|42287.2|42247.2|0
1748905500000|2025-06-02 23:05:00|42297.7|42257.7|42298.7|42258.7|42301.1|42261.1|42287|42247|0
1748905800000|2025-06-02 23:10:00|42299.2|42259.2|42295.2|42255.2|42309.2|42269.2|42293.3|42253.3|0
1748906100000|2025-06-02 23:15:00|42294.7|42254.7|42287.7|42247.7|42294.7|42254.7|42278.1|42238.1|0
1748906400000|2025-06-02 23:20:00|42287.2|42247.2|42286.9|42246.9|42289.9|42249.9|42283.4|42243.4|0
1748906700000|2025-06-02 23:25:00|42287|42247|42321.6|42281.6|42321.6|42281.6|42229.5|42189.5|0
1748907000000|2025-06-02 23:30:00|42323.7|42283.7|42284.8|42244.8|42323.7|42283.7|42280.7|42240.7|0
1748907300000|2025-06-02 23:35:00|42285.3|42245.3|42269|42229|42288.3|42248.3|42262.8|42222.8|0
1748907600000|2025-06-02 23:40:00|42268.5|42228.5|42278.7|42238.7|42283.7|42243.7|42261.7|42221.7|0
1748907900000|2025-06-02 23:45:00|42279.2|42239.2|42262.6|42222.6|42284.2|42244.2|42259.7|42219.7|0
1748908200000|2025-06-02 23:50:00|42262.1|42222.1|42250.6|42210.6|42263.1|42223.1|42246.2|42206.2|0
1748908500000|2025-06-02 23:55:00|42251.1|42211.1|42243.2|42203.2|42251.1|42211.1|42239.2|42199.2|0
1748908800000|2025-06-03 00:00:00|42242.5|42202.5|42250.6|42210.6|42252|42212|42234.6|42194.6|0
1748909100000|2025-06-03 00:05:00|42251.1|42211.1|42241.3|42201.3|42251.1|42211.1|42238.3|42198.3|0
1748909400000|2025-06-03 00:10:00|42241.8|42201.8|42246.3|42206.3|42250.7|42210.7|42237.6|42197.6|0
1748909700000|2025-06-03 00:15:00|42245.8|42205.8|42254.7|42214.7|42257.2|42217.2|42245.3|42205.3|0
1748910000000|2025-06-03 00:20:00|42254.2|42214.2|42249.8|42209.8|42255.5|42215.5|42246.9|42206.9|0
1748910300000|2025-06-03 00:25:00|42249.3|42209.3|42233.5|42193.5|42250.8|42210.8|42231.1|42191.1|0
1748910600000|2025-06-03 00:30:00|42234.5|42194.5|42248.3|42208.3|42251.2|42211.2|42231.9|42191.9|0
1748910900000|2025-06-03 00:35:00|42248.8|42208.8|42249.8|42209.8|42255.8|42215.8|42246.3|42206.3|0
1748911200000|2025-06-03 00:40:00|42250.3|42210.3|42251.5|42211.5|42257.7|42217.7|42250.3|42210.3|0
1748911500000|2025-06-03 00:45:00|42252|42212|42250.7|42210.7|42255.9|42215.9|42250.3|42210.3|0
1748911800000|2025-06-03 00:50:00|42251.2|42211.2|42239.7|42199.7|42252.2|42212.2|42239.2|42199.2|0
1748912100000|2025-06-03 00:55:00|42239.2|42199.2|42243.3|42203.3|42246.7|42206.7|42236.8|42196.8|0
1748912400000|2025-06-03 01:00:00|42243.8|42203.8|42240.8|42200.8|42247.8|42207.8|42236.8|42196.8|0
1748912700000|2025-06-03 01:05:00|42240.3|42200.3|42239.8|42199.8|42247.8|42207.8|42238.3|42198.3|0
1748913000000|2025-06-03 01:10:00|42240.3|42200.3|42249|42209|42249.5|42209.5|42240.3|42200.3|0
1748913300000|2025-06-03 01:15:00|42248.5|42208.5|42251.7|42211.7|42251.7|42211.7|42239.4|42199.4|0
1748913600000|2025-06-03 01:20:00|42250.7|42210.7|42241.7|42201.7|42253.3|42213.3|42238.7|42198.7|0
1748913900000|2025-06-03 01:25:00|42241.8|42201.8|42244.3|42204.3|42245.8|42205.8|42238.8|42198.8|0
1748914200000|2025-06-03 01:30:00|42243.8|42203.8|42236.6|42196.6|42247.3|42207.3|42234.8|42194.8|0
1748914500000|2025-06-03 01:35:00|42236.1|42196.1|42237.1|42197.1|42241.3|42201.3|42233.6|42193.6|0
1748914800000|2025-06-03 01:40:00|42237.6|42197.6|42245.5|42205.5|42246|42206|42227.5|42187.5|0
1748915100000|2025-06-03 01:45:00|42244|42204|42229.5|42189.5|42244|42204|42227|42187|0
1748915400000|2025-06-03 01:50:00|42229|42189|42234.8|42194.8|42236.8|42196.8|42226.8|42186.8|0
1748915700000|2025-06-03 01:55:00|42234.3|42194.3|42226.7|42186.7|42234.3|42194.3|42224.8|42184.8|0
1748916000000|2025-06-03 02:00:00|42227.2|42187.2|42221.2|42181.2|42233.2|42193.2|42220.2|42180.2|0
1748916300000|2025-06-03 02:05:00|42221.7|42181.7|42214.7|42174.7|42221.8|42181.8|42214.7|42174.7|0
1748916600000|2025-06-03 02:10:00|42215.2|42175.2|42203.7|42163.7|42220.8|42180.8|42200.5|42160.5|0
1748916900000|2025-06-03 02:15:00|42204.2|42164.2|42187.2|42147.2|42206.3|42166.3|42187.2|42147.2|0
1748917200000|2025-06-03 02:20:00|42187.7|42147.7|42188.8|42148.8|42190.8|42150.8|42183.8|42143.8|0
1748917500000|2025-06-03 02:25:00|42189.3|42149.3|42174.8|42134.8|42189.3|42149.3|42172.8|42132.8|0
1748917800000|2025-06-03 02:30:00|42174.3|42134.3|42177.7|42137.7|42181.7|42141.7|42158.7|42118.7|0
1748918100000|2025-06-03 02:35:00|42178.2|42138.2|42194.6|42154.6|42201.4|42161.4|42178.2|42138.2|0
1748918400000|2025-06-03 02:40:00|42194.7|42154.7|42192.2|42152.2|42196.2|42156.2|42185.6|42145.6|0
1748918700000|2025-06-03 02:45:00|42192.7|42152.7|42188.9|42148.9|42193.3|42153.3|42188|42148|0
1748919000000|2025-06-03 02:50:00|42188.4|42148.4|42192.4|42152.4|42196.4|42156.4|42188.4|42148.4|0
1748919300000|2025-06-03 02:55:00|42192.5|42152.5|42192.7|42152.7|42194.2|42154.2|42188.1|42148.1|0
1748919600000|2025-06-03 03:00:00|42191.7|42151.7|42184.6|42144.6|42191.7|42151.7|42183.5|42143.5|0
1748919900000|2025-06-03 03:05:00|42184.7|42144.7|42176.1|42136.1|42184.7|42144.7|42173.4|42133.4|0
1748920200000|2025-06-03 03:10:00|42176.6|42136.6|42172.8|42132.8|42183.6|42143.6|42171.3|42131.3|0
1748920500000|2025-06-03 03:15:00|42171.8|42131.8|42175.1|42135.1|42178.9|42138.9|42170.4|42130.4|0
1748920800000|2025-06-03 03:20:00|42175.2|42135.2|42169.6|42129.6|42176.7|42136.7|42169.3|42129.3|0
1748921100000|2025-06-03 03:25:00|42169.1|42129.1|42157.9|42117.9|42170.6|42130.6|42151.3|42111.3|0
1748921400000|2025-06-03 03:30:00|42158.1|42118.1|42175.8|42135.8|42177.3|42137.3|42156.6|42116.6|0
1748921700000|2025-06-03 03:35:00|42176.3|42136.3|42183.2|42143.2|42191.3|42151.3|42176.3|42136.3|0
1748922000000|2025-06-03 03:40:00|42182.7|42142.7|42183.8|42143.8|42186.3|42146.3|42179.2|42139.2|0
1748922300000|2025-06-03 03:45:00|42184.3|42144.3|42182.8|42142.8|42189.8|42149.8|42182.3|42142.3|0
1748922600000|2025-06-03 03:50:00|42183.3|42143.3|42178.3|42138.3|42184.3|42144.3|42170.3|42130.3|0
1748922900000|2025-06-03 03:55:00|42177.8|42137.8|42180.2|42140.2|42181.7|42141.7|42176.8|42136.8|0
1748923200000|2025-06-03 04:00:00|42180.1|42140.1|42174.5|42134.5|42182.1|42142.1|42174.2|42134.2|0
1748923500000|2025-06-03 04:05:00|42174|42134|42171.9|42131.9|42176.1|42136.1|42171.4|42131.4|0
1748923800000|2025-06-03 04:10:00|42171.4|42131.4|42174.7|42134.7|42177.1|42137.1|42170.6|42130.6|0
1748924100000|2025-06-03 04:15:00|42174.6|42134.6|42169.4|42129.4|42175.6|42135.6|42165.6|42125.6|0
1748924400000|2025-06-03 04:20:00|42169.9|42129.9|42167.2|42127.2|42172.4|42132.4|42166.7|42126.7|0
1748924700000|2025-06-03 04:25:00|42166.7|42126.7|42158.6|42118.6|42166.7|42126.7|42156|42116|0
1748925000000|2025-06-03 04:30:00|42158.1|42118.1|42159.9|42119.9|42163|42123|42158.1|42118.1|0
1748925300000|2025-06-03 04:35:00|42160.4|42120.4|42161.8|42121.8|42163.8|42123.8|42159.4|42119.4|0
1748925600000|2025-06-03 04:40:00|42161.3|42121.3|42160.8|42120.8|42161.8|42121.8|42154.3|42114.3|0
1748925900000|2025-06-03 04:45:00|42160.3|42120.3|42168.3|42128.3|42170.8|42130.8|42159.7|42119.7|0
1748926200000|2025-06-03 04:50:00|42167.8|42127.8|42158.2|42118.2|42170.2|42130.2|42155.5|42115.5|0
1748926500000|2025-06-03 04:55:00|42158.7|42118.7|42166.3|42126.3|42166.8|42126.8|42158.2|42118.2|0
1748926800000|2025-06-03 05:00:00|42166.8|42126.8|42179.3|42139.3|42179.7|42139.7|42162.3|42122.3|0
1748927100000|2025-06-03 05:05:00|42178.3|42138.3|42177.2|42137.2|42185.2|42145.2|42177.2|42137.2|0
1748927400000|2025-06-03 05:10:00|42175.7|42135.7|42174.7|42134.7|42176|42136|42170.9|42130.9|0
1748927700000|2025-06-03 05:15:00|42174.2|42134.2|42170.8|42130.8|42180.6|42140.6|42170.8|42130.8|0
1748928000000|2025-06-03 05:20:00|42170.3|42130.3|42176.6|42136.6|42179.9|42139.9|42170.3|42130.3|0
1748928300000|2025-06-03 05:25:00|42176.1|42136.1|42175.3|42135.3|42177.7|42137.7|42171.6|42131.6|0
1748928600000|2025-06-03 05:30:00|42176.3|42136.3|42173.3|42133.3|42187.7|42147.7|42173.3|42133.3|0
1748928900000|2025-06-03 05:35:00|42175.3|42135.3|42183.3|42143.3|42187.5|42147.5|42173.5|42133.5|0
1748929200000|2025-06-03 05:40:00|42183.8|42143.8|42175.6|42135.6|42183.8|42143.8|42174.6|42134.6|0
1748929500000|2025-06-03 05:45:00|42175.1|42135.1|42189.7|42149.7|42191.7|42151.7|42173.1|42133.1|0
1748929800000|2025-06-03 05:50:00|42187.7|42147.7|42192.5|42152.5|42193|42153|42183.8|42143.8|0
1748930100000|2025-06-03 05:55:00|42193|42153|42190.8|42150.8|42193|42153|42180.8|42140.8|0
1748930400000|2025-06-03 06:00:00|42190.1|42150.1|42189.6|42149.6|42200.1|42160.1|42187.1|42147.1|0
1748930700000|2025-06-03 06:05:00|42189.1|42149.1|42175.1|42135.1|42191.1|42151.1|42172.1|42132.1|0
1748931000000|2025-06-03 06:10:00|42174.6|42134.6|42165.5|42125.5|42176.6|42136.6|42160.6|42120.6|0
1748931300000|2025-06-03 06:15:00|42166|42126|42164.2|42124.2|42166|42126|42161.2|42121.2|0
1748931600000|2025-06-03 06:20:00|42163.7|42123.7|42170.4|42130.4|42172.7|42132.7|42151.1|42111.1|0
1748931900000|2025-06-03 06:25:00|42168.4|42128.4|42154.6|42114.6|42172.2|42132.2|42152|42112|0
1748932200000|2025-06-03 06:30:00|42154.1|42114.1|42173.7|42133.7|42174.2|42134.2|42151.4|42111.4|0
1748932500000|2025-06-03 06:35:00|42174.4|42134.4|42176|42136|42181.6|42141.6|42172.8|42132.8|0
1748932800000|2025-06-03 06:40:00|42176.4|42136.4|42176|42136|42179.7|42139.7|42171.5|42131.5|0
1748933100000|2025-06-03 06:45:00|42176.5|42136.5|42185.7|42145.7|42190.7|42150.7|42176.5|42136.5|0
1748933400000|2025-06-03 06:50:00|42186.2|42146.2|42187.3|42147.3|42193|42153|42176.8|42136.8|0
1748933700000|2025-06-03 06:55:00|42187.8|42147.8|42175.2|42135.2|42190|42150|42175.1|42135.1|0
1748934000000|2025-06-03 07:00:00|42174.7|42134.7|42182.7|42142.7|42191.5|42151.5|42174.7|42134.7|0
1748934300000|2025-06-03 07:05:00|42182.4|42142.4|42176.1|42136.1|42189.8|42149.8|42167.2|42127.2|0
1748934600000|2025-06-03 07:10:00|42175.1|42135.1|42181.6|42141.6|42187.2|42147.2|42173.1|42133.1|0
1748934900000|2025-06-03 07:15:00|42181.1|42141.1|42129.2|42089.2|42188.4|42148.4|42129|42089|0
1748935200000|2025-06-03 07:20:00|42127.8|42087.8|42097.6|42057.6|42130.7|42090.7|42074.8|42034.8|0
1748935500000|2025-06-03 07:25:00|42096.1|42056.1|42091.9|42051.9|42102.7|42062.7|42069.6|42029.6|0
1748935800000|2025-06-03 07:30:00|42091.4|42051.4|42132.7|42092.7|42148.8|42108.8|42090.3|42050.3|0
1748936100000|2025-06-03 07:35:00|42132.2|42092.2|42135.2|42095.2|42136.6|42096.6|42118.9|42078.9|0
1748936400000|2025-06-03 07:40:00|42134.7|42094.7|42110.6|42070.6|42145.7|42105.7|42107.1|42067.1|0
1748936700000|2025-06-03 07:45:00|42112.1|42072.1|42117.1|42077.1|42124.6|42084.6|42108.2|42068.2|0
1748937000000|2025-06-03 07:50:00|42117.6|42077.6|42123.2|42083.2|42124.2|42084.2|42108.3|42068.3|0
1748937300000|2025-06-03 07:55:00|42123.7|42083.7|42123.5|42083.5|42124.3|42084.3|42110|42070|0
1748937600000|2025-06-03 08:00:00|42124.2|42084.2|42124|42084|42130.5|42090.5|42111|42071|0
1748937900000|2025-06-03 08:05:00|42128|42088|42123.1|42083.1|42129.1|42089.1|42114.8|42074.8|0
1748938200000|2025-06-03 08:10:00|42122.1|42082.1|42103.9|42063.9|42124.1|42084.1|42089.4|42049.4|0
1748938500000|2025-06-03 08:15:00|42104.4|42064.4|42093.2|42053.2|42111|42071|42083.2|42043.2|0
1748938800000|2025-06-03 08:20:00|42094.2|42054.2|42103.5|42063.5|42116.7|42076.7|42091.2|42051.2|0
1748939100000|2025-06-03 08:25:00|42104.5|42064.5|42106.5|42066.5|42113.7|42073.7|42098.2|42058.2|0
1748939400000|2025-06-03 08:30:00|42105.5|42065.5|42120|42080|42123.4|42083.4|42104.7|42064.7|0
1748939700000|2025-06-03 08:35:00|42120.5|42080.5|42139.2|42099.2|42144.7|42104.7|42120.5|42080.5|0
1748940000000|2025-06-03 08:40:00|42139.8|42099.8|42138.2|42098.2|42143.4|42103.4|42120.7|42080.7|0
1748940300000|2025-06-03 08:45:00|42139.7|42099.7|42131.6|42091.6|42141|42101|42122.2|42082.2|0
1748940600000|2025-06-03 08:50:00|42132.6|42092.6|42135.7|42095.7|42147|42107|42128.8|42088.8|0
1748940900000|2025-06-03 08:55:00|42136.7|42096.7|42144.4|42104.4|42148|42108|42134.5|42094.5|0
1748941200000|2025-06-03 09:00:00|42145.1|42105.1|42138.1|42098.1|42151.9|42111.9|42133.5|42093.5|0
1748941500000|2025-06-03 09:05:00|42138|42098|42137.6|42097.6|42141.6|42101.6|42135.1|42095.1|0
1748941800000|2025-06-03 09:10:00|42137.1|42097.1|42151|42111|42155.2|42115.2|42133|42093|0
1748942100000|2025-06-03 09:15:00|42151.5|42111.5|42148.9|42108.9|42154|42114|42140.2|42100.2|0
1748942400000|2025-06-03 09:20:00|42148.4|42108.4|42153.6|42113.6|42156.9|42116.9|42130.2|42090.2|0
1748942700000|2025-06-03 09:25:00|42154.1|42114.1|42135.3|42095.3|42160.5|42120.5|42134.8|42094.8|0
1748943000000|2025-06-03 09:30:00|42134.8|42094.8|42139.6|42099.6|42141.4|42101.4|42129.6|42089.6|0
1748943300000|2025-06-03 09:35:00|42140.1|42100.1|42169.6|42129.6|42170.8|42130.8|42140.1|42100.1|0
1748943600000|2025-06-03 09:40:00|42172.6|42132.6|42171.2|42131.2|42185|42145|42166.1|42126.1|0
1748943900000|2025-06-03 09:45:00|42170.7|42130.7|42175|42135|42175|42135|42144.6|42104.6|0
1748944200000|2025-06-03 09:50:00|42175.5|42135.5|42172.6|42132.6|42182.6|42142.6|42168|42128|0
1748944500000|2025-06-03 09:55:00|42172.4|42132.4|42170.8|42130.8|42175.2|42135.2|42162.9|42122.9|0
1748944800000|2025-06-03 10:00:00|42171.3|42131.3|42156.4|42116.4|42184.9|42144.9|42154.9|42114.9|0
1748945100000|2025-06-03 10:05:00|42154.4|42114.4|42159.3|42119.3|42175.1|42135.1|42154|42114|0
1748945400000|2025-06-03 10:10:00|42158.6|42118.6|42157.7|42117.7|42160.8|42120.8|42145|42105|0
1748945700000|2025-06-03 10:15:00|42157.2|42117.2|42163|42123|42167.7|42127.7|42157.2|42117.2|0
1748946000000|2025-06-03 10:20:00|42162.8|42122.8|42156.9|42116.9|42163.5|42123.5|42149.2|42109.2|0
1748946300000|2025-06-03 10:25:00|42155.4|42115.4|42180.9|42140.9|42181.4|42141.4|42151.9|42111.9|0
1748946600000|2025-06-03 10:30:00|42180.8|42140.8|42163.5|42123.5|42180.8|42140.8|42161.9|42121.9|0
1748946900000|2025-06-03 10:35:00|42165.1|42125.1|42165.6|42125.6|42168.5|42128.5|42155.6|42115.6|0
1748947200000|2025-06-03 10:40:00|42165.1|42125.1|42169.5|42129.5|42177.1|42137.1|42161.3|42121.3|0
1748947500000|2025-06-03 10:45:00|42170|42130|42165.1|42125.1|42171.1|42131.1|42157.5|42117.5|0
1748947800000|2025-06-03 10:50:00|42165.6|42125.6|42176|42136|42176|42136|42160.3|42120.3|0
1748948100000|2025-06-03 10:55:00|42176.5|42136.5|42197.7|42157.7|42203|42163|42176|42136|0
1748948400000|2025-06-03 11:00:00|42198.4|42158.4|42187.6|42147.6|42202.2|42162.2|42180.8|42140.8|0
1748948700000|2025-06-03 11:05:00|42187.1|42147.1|42198|42158|42201.7|42161.7|42181.7|42141.7|0
1748949000000|2025-06-03 11:10:00|42198.2|42158.2|42195.3|42155.3|42201.4|42161.4|42186.2|42146.2|0
1748949300000|2025-06-03 11:15:00|42194.8|42154.8|42192.2|42152.2|42204.2|42164.2|42185.7|42145.7|0
1748949600000|2025-06-03 11:20:00|42191.7|42151.7|42199.7|42159.7|42202.3|42162.3|42190.2|42150.2|0
1748949900000|2025-06-03 11:25:00|42200.2|42160.2|42213|42173|42213.8|42173.8|42199|42159|0
1748950200000|2025-06-03 11:30:00|42212.6|42172.6|42214.8|42174.8|42219.8|42179.8|42201.7|42161.7|0
1748950500000|2025-06-03 11:35:00|42214.3|42174.3|42228.7|42188.7|42229.5|42189.5|42212.6|42172.6|0
1748950800000|2025-06-03 11:40:00|42229.2|42189.2|42232.7|42192.7|42243.9|42203.9|42223.7|42183.7|0
1748951100000|2025-06-03 11:45:00|42233.2|42193.2|42222.7|42182.7|42233.7|42193.7|42215|42175|0
1748951400000|2025-06-03 11:50:00|42222.2|42182.2|42233.1|42193.1|42239.2|42199.2|42218.4|42178.4|0
1748951700000|2025-06-03 11:55:00|42233.6|42193.6|42237.7|42197.7|42240.2|42200.2|42225.2|42185.2|0
1748952000000|2025-06-03 12:00:00|42238.6|42198.6|42232.3|42192.3|42261.4|42221.4|42231.7|42191.7|0
1748952300000|2025-06-03 12:05:00|42231.3|42191.3|42225.2|42185.2|42244.2|42204.2|42220.2|42180.2|0
1748952600000|2025-06-03 12:10:00|42227.7|42187.7|42241.8|42201.8|42244.5|42204.5|42227.7|42187.7|0
1748952900000|2025-06-03 12:15:00|42242|42202|42246.9|42206.9|42255.1|42215.1|42239.2|42199.2|0
1748953200000|2025-06-03 12:20:00|42246.4|42206.4|42254.2|42214.2|42257.5|42217.5|42233.8|42193.8|0
1748953500000|2025-06-03 12:25:00|42254.7|42214.7|42271.3|42231.3|42274.3|42234.3|42252.3|42212.3|0
1748953800000|2025-06-03 12:30:00|42270.8|42230.8|42255|42215|42272.3|42232.3|42251.7|42211.7|0
1748954100000|2025-06-03 12:35:00|42255.5|42215.5|42245.9|42205.9|42255.5|42215.5|42228.5|42188.5|0
1748954400000|2025-06-03 12:40:00|42245.6|42205.6|42238|42198|42245.8|42205.8|42233.5|42193.5|0
1748954700000|2025-06-03 12:45:00|42237.7|42197.7|42252.4|42212.4|42255.9|42215.9|42236.8|42196.8|0
1748955000000|2025-06-03 12:50:00|42251.4|42211.4|42239.7|42199.7|42259.6|42219.6|42236.3|42196.3|0
1748955300000|2025-06-03 12:55:00|42239.2|42199.2|42248.1|42208.1|42251.7|42211.7|42238.7|42198.7|0
1748955600000|2025-06-03 13:00:00|42250.9|42210.9|42258.9|42218.9|42258.9|42218.9|42233.8|42193.8|0
1748955900000|2025-06-03 13:05:00|42258.4|42218.4|42270.2|42230.2|42273.7|42233.7|42254.6|42214.6|0
1748956200000|2025-06-03 13:10:00|42270.5|42230.5|42262.7|42222.7|42281.1|42241.1|42260.4|42220.4|0
1748956500000|2025-06-03 13:15:00|42263.2|42223.2|42263|42223|42269.5|42229.5|42261.1|42221.1|0
1748956800000|2025-06-03 13:20:00|42262.5|42222.5|42264.3|42224.3|42273.4|42233.4|42259.8|42219.8|0
1748957100000|2025-06-03 13:25:00|42260.9|42220.9|42258.4|42218.4|42270|42230|42246.5|42206.5|0
1748957400000|2025-06-03 13:30:00|42259.6|42219.6|42364.8|42324.8|42364.8|42324.8|42259.6|42219.6|0
1748957700000|2025-06-03 13:35:00|42365.6|42325.6|42332.9|42292.9|42383.6|42343.6|42327.2|42287.2|0
1748958000000|2025-06-03 13:40:00|42333.3|42293.3|42352.2|42312.2|42366.4|42326.4|42329.1|42289.1|0
1748958300000|2025-06-03 13:45:00|42352.7|42312.7|42330.5|42290.5|42358.2|42318.2|42317|42277|0
1748958600000|2025-06-03 13:50:00|42331.9|42291.9|42302.6|42262.6|42344.2|42304.2|42290.7|42250.7|0
1748958900000|2025-06-03 13:55:00|42303.2|42263.2|42243.2|42203.2|42304.3|42264.3|42243.2|42203.2|0
1748959200000|2025-06-03 14:00:00|42252.3|42212.3|42267.3|42227.3|42285.4|42245.4|42242.3|42202.3|0
1748959500000|2025-06-03 14:05:00|42269.5|42229.5|42256.6|42216.6|42284.8|42244.8|42197.2|42157.2|0
1748959800000|2025-06-03 14:10:00|42258.4|42218.4|42259.8|42219.8|42273.5|42233.5|42243.9|42203.9|0
1748960100000|2025-06-03 14:15:00|42260.3|42220.3|42294.1|42254.1|42302.7|42262.7|42255.3|42215.3|0
1748960400000|2025-06-03 14:20:00|42296.1|42256.1|42308|42268|42315.5|42275.5|42284.5|42244.5|0
1748960700000|2025-06-03 14:25:00|42309.1|42269.1|42352.8|42312.8|42352.8|42312.8|42292.4|42252.4|0
1748961000000|2025-06-03 14:30:00|42347.6|42307.6|42319.6|42279.6|42352|42312|42315.8|42275.8|0
1748961300000|2025-06-03 14:35:00|42318.9|42278.9|42327.8|42287.8|42342.6|42302.6|42306.7|42266.7|0
1748961600000|2025-06-03 14:40:00|42331.5|42291.5|42355.8|42315.8|42362.9|42322.9|42320.7|42280.7|0
1748961900000|2025-06-03 14:45:00|42354.3|42314.3|42369.8|42329.8|42376.8|42336.8|42348.9|42308.9|0
1748962200000|2025-06-03 14:50:00|42367.2|42327.2|42364.1|42324.1|42383.4|42343.4|42354.2|42314.2|0
1748962500000|2025-06-03 14:55:00|42364.4|42324.4|42375.2|42335.2|42380.1|42340.1|42350.3|42310.3|0
1748962800000|2025-06-03 15:00:00|42374|42334|42394.8|42354.8|42411.9|42371.9|42373.3|42333.3|0
1748963100000|2025-06-03 15:05:00|42395|42355|42397.5|42357.5|42417.8|42377.8|42387.9|42347.9|0
1748963400000|2025-06-03 15:10:00|42398.1|42358.1|42405|42365|42409|42369|42384.6|42344.6|0
1748963700000|2025-06-03 15:15:00|42405.5|42365.5|42400.4|42360.4|42413.6|42373.6|42389.9|42349.9|0
1748964000000|2025-06-03 15:20:00|42399.2|42359.2|42432.6|42392.6|42435.8|42395.8|42395.6|42355.6|0
1748964300000|2025-06-03 15:25:00|42433.3|42393.3|42437|42397|42442|42402|42421.3|42381.3|0
1748964600000|2025-06-03 15:30:00|42434.9|42394.9|42449|42409|42456.8|42416.8|42430.9|42390.9|0
1748964900000|2025-06-03 15:35:00|42449.5|42409.5|42473.6|42433.6|42480.2|42440.2|42443.9|42403.9|0
1748965200000|2025-06-03 15:40:00|42472.6|42432.6|42459.2|42419.2|42474.3|42434.3|42454.8|42414.8|0
1748965500000|2025-06-03 15:45:00|42457.8|42417.8|42466.7|42426.7|42480.7|42440.7|42447|42407|0
1748965800000|2025-06-03 15:50:00|42467.9|42427.9|42458.7|42418.7|42467.9|42427.9|42446.2|42406.2|0
1748966100000|2025-06-03 15:55:00|42459.5|42419.5|42491.1|42451.1|42493.9|42453.9|42450|42410|0
1748966400000|2025-06-03 16:00:00|42490.4|42450.4|42470|42430|42493.4|42453.4|42459.6|42419.6|0
1748966700000|2025-06-03 16:05:00|42469.5|42429.5|42457.7|42417.7|42478.2|42438.2|42447.5|42407.5|0
1748967000000|2025-06-03 16:10:00|42457|42417|42491.1|42451.1|42491.1|42451.1|42455|42415|0
1748967300000|2025-06-03 16:15:00|42491.5|42451.5|42522|42482|42530.9|42490.9|42487.1|42447.1|0
1748967600000|2025-06-03 16:20:00|42518.1|42478.1|42517.3|42477.3|42518.9|42478.9|42493.1|42453.1|0
1748967900000|2025-06-03 16:25:00|42517.2|42477.2|42505.2|42465.2|42517.3|42477.3|42503|42463|0
1748968200000|2025-06-03 16:30:00|42509|42469|42512.7|42472.7|42531|42491|42500.7|42460.7|0
1748968500000|2025-06-03 16:35:00|42512|42472|42507|42467|42532.7|42492.7|42507|42467|0
1748968800000|2025-06-03 16:40:00|42508|42468|42506.2|42466.2|42512.5|42472.5|42491.3|42451.3|0
1748969100000|2025-06-03 16:45:00|42506.8|42466.8|42491.4|42451.4|42507.3|42467.3|42485.5|42445.5|0
1748969400000|2025-06-03 16:50:00|42496.3|42456.3|42506.3|42466.3|42511|42471|42495|42455|0
1748969700000|2025-06-03 16:55:00|42505.8|42465.8|42518.4|42478.4|42522.8|42482.8|42505.2|42465.2|0
1748970000000|2025-06-03 17:00:00|42519|42479|42523.5|42483.5|42526.1|42486.1|42501.7|42461.7|0
1748970300000|2025-06-03 17:05:00|42524.8|42484.8|42539.9|42499.9|42555.1|42515.1|42524.7|42484.7|0
1748970600000|2025-06-03 17:10:00|42540|42500|42558.1|42518.1|42558.3|42518.3|42538.7|42498.7|0
1748970900000|2025-06-03 17:15:00|42558.6|42518.6|42558.9|42518.9|42567.8|42527.8|42552.3|42512.3|0
1748971200000|2025-06-03 17:20:00|42557.4|42517.4|42563.8|42523.8|42573|42533|42549.1|42509.1|0
1748971500000|2025-06-03 17:25:00|42563.9|42523.9|42550.9|42510.9|42568.8|42528.8|42546.4|42506.4|0
1748971800000|2025-06-03 17:30:00|42553.3|42513.3|42571.9|42531.9|42578.7|42538.7|42541.8|42501.8|0
1748972100000|2025-06-03 17:35:00|42572.1|42532.1|42581.2|42541.2|42583.7|42543.7|42561.9|42521.9|0
1748972400000|2025-06-03 17:40:00|42580.5|42540.5|42573.6|42533.6|42586.3|42546.3|42564.6|42524.6|0
1748972700000|2025-06-03 17:45:00|42574.6|42534.6|42556.1|42516.1|42577.5|42537.5|42555.6|42515.6|0
1748973000000|2025-06-03 17:50:00|42555.5|42515.5|42557.7|42517.7|42568.7|42528.7|42541.9|42501.9|0
1748973300000|2025-06-03 17:55:00|42555.9|42515.9|42534.7|42494.7|42561|42521|42527.1|42487.1|0
1748973600000|2025-06-03 18:00:00|42536.7|42496.7|42536.3|42496.3|42540.3|42500.3|42476.5|42436.5|0
1748973900000|2025-06-03 18:05:00|42535.8|42495.8|42530.2|42490.2|42544.5|42504.5|42509.7|42469.7|0
1748974200000|2025-06-03 18:10:00|42530.7|42490.7|42520.5|42480.5|42534.8|42494.8|42495.6|42455.6|0
1748974500000|2025-06-03 18:15:00|42519.7|42479.7|42537.1|42497.1|42540.8|42500.8|42498.2|42458.2|0
1748974800000|2025-06-03 18:20:00|42535.6|42495.6|42534|42494|42551.5|42511.5|42528.2|42488.2|0
1748975100000|2025-06-03 18:25:00|42534.3|42494.3|42562.5|42522.5|42564.4|42524.4|42527.6|42487.6|0
1748975400000|2025-06-03 18:30:00|42563.9|42523.9|42572.5|42532.5|42580|42540|42563.9|42523.9|0
1748975700000|2025-06-03 18:35:00|42571|42531|42560.1|42520.1|42574.6|42534.6|42551.3|42511.3|0
1748976000000|2025-06-03 18:40:00|42559.8|42519.8|42576.4|42536.4|42578.3|42538.3|42554|42514|0
1748976300000|2025-06-03 18:45:00|42576.6|42536.6|42578.7|42538.7|42591|42551|42574.2|42534.2|0
1748976600000|2025-06-03 18:50:00|42578.1|42538.1|42564.6|42524.6|42582.6|42542.6|42553.7|42513.7|0
1748976900000|2025-06-03 18:55:00|42563.7|42523.7|42558.1|42518.1|42570.3|42530.3|42549.3|42509.3|0
1748977200000|2025-06-03 19:00:00|42559.5|42519.5|42548.9|42508.9|42569.8|42529.8|42546.4|42506.4|0
1748977500000|2025-06-03 19:05:00|42549.9|42509.9|42554.4|42514.4|42558.6|42518.6|42540.8|42500.8|0
1748977800000|2025-06-03 19:10:00|42555.9|42515.9|42540.7|42500.7|42555.9|42515.9|42521.8|42481.8|0
1748978100000|2025-06-03 19:15:00|42539.7|42499.7|42553.5|42513.5|42554.6|42514.6|42531.6|42491.6|0
1748978400000|2025-06-03 19:20:00|42551.5|42511.5|42539.2|42499.2|42555.5|42515.5|42532|42492|0
1748978700000|2025-06-03 19:25:00|42538.7|42498.7|42542.9|42502.9|42543.4|42503.4|42518.2|42478.2|0
1748979000000|2025-06-03 19:30:00|42541.3|42501.3|42555.2|42515.2|42562|42522|42532.8|42492.8|0
1748979300000|2025-06-03 19:35:00|42554.2|42514.2|42567.3|42527.3|42579.5|42539.5|42554.2|42514.2|0
1748979600000|2025-06-03 19:40:00|42564.6|42524.6|42541.7|42501.7|42568.1|42528.1|42530.3|42490.3|0
1748979900000|2025-06-03 19:45:00|42542|42502|42521.3|42481.3|42551.8|42511.8|42513.8|42473.8|0
1748980200000|2025-06-03 19:50:00|42522.3|42482.3|42543.4|42503.4|42559|42519|42503.7|42463.7|0
1748980500000|2025-06-03 19:55:00|42534.3|42494.3|42553.7|42513.7|42574.4|42534.4|42533|42493|0
1748980800000|2025-06-03 20:00:00|42554.7|42514.7|42540|42500|42554.7|42514.7|42522.2|42482.2|0
1748981100000|2025-06-03 20:05:00|42537|42497|42530|42490|42544|42504|42522.2|42482.2|0
1748981400000|2025-06-03 20:10:00|42525.2|42485.2|42537|42497|42542|42502|42525.2|42485.2|0
1748981700000|2025-06-03 20:15:00|42539|42499|42525.2|42485.2|42545|42505|42524.2|42484.2|0
1748982000000|2025-06-03 20:20:00|42530|42490|42528.2|42488.2|42533|42493|42522.2|42482.2|0
1748982300000|2025-06-03 20:25:00|42533|42493|42532|42492|42535|42495|42527.2|42487.2|0
1748982600000|2025-06-03 20:30:00|42534|42494|42531.2|42491.2|42536|42496|42528.2|42488.2|0
1748982900000|2025-06-03 20:35:00|42529.2|42489.2|42539.2|42499.2|42545|42505|42529.2|42489.2|0
1748983200000|2025-06-03 20:40:00|42540.2|42500.2|42552.2|42512.2|42560|42520|42539.2|42499.2|0
1748983500000|2025-06-03 20:45:00|42551.2|42511.2|42549|42509|42555|42515|42541.2|42501.2|0
1748983800000|2025-06-03 20:50:00|42547|42507|42546|42506|42549|42509|42538.2|42498.2|0
1748984100000|2025-06-03 20:55:00|42545|42505|42545.6|42505.6|42552.2|42512.2|42541.2|42501.2|0
1748984400000|2025-06-03 21:00:00|42548.4|42508.4|42545.3|42505.3|42548.8|42508.8|42544.1|42504.1|0
1748984700000|2025-06-03 21:05:00|42545|42505|42551|42511|42551|42511|42543.2|42503.2|0
1748985000000|2025-06-03 21:10:00|42551.2|42511.2|42551.8|42511.8|42553.8|42513.8|42551|42511|0
1748985300000|2025-06-03 21:15:00|42551.7|42511.7|42551.1|42511.1|42554.8|42514.8|42551.1|42511.1|0
1748985600000|2025-06-03 21:20:00|42550.9|42510.9|42551.5|42511.5|42553.6|42513.6|42550.9|42510.9|0
1748985900000|2025-06-03 21:25:00|42553.1|42513.1|42546.1|42506.1|42553.1|42513.1|42545.8|42505.8|0
1748986200000|2025-06-03 21:30:00|42546|42506|42547.5|42507.5|42547.6|42507.6|42545.2|42505.2|0
1748986500000|2025-06-03 21:35:00|42547.6|42507.6|42545.3|42505.3|42548|42508|42544.7|42504.7|0
1748986800000|2025-06-03 21:40:00|42545.8|42505.8|42549.6|42509.6|42553.5|42513.5|42544.4|42504.4|0
1748987100000|2025-06-03 21:45:00|42549.5|42509.5|42548.6|42508.6|42550.2|42510.2|42548.6|42508.6|0
1748987400000|2025-06-03 21:50:00|42548.5|42508.5|42551.4|42511.4|42552|42512|42547.9|42507.9|0
1748987700000|2025-06-03 21:55:00|42551.3|42511.3|42549.5|42509.5|42552.4|42512.4|42548.1|42508.1|0
1748988000000|2025-06-03 22:00:00|42549.8|42509.8|42560.7|42520.7|42565.5|42525.5|42546.5|42506.5|0
1748988300000|2025-06-03 22:05:00|42560.2|42520.2|42562.5|42522.5|42564.5|42524.5|42555.1|42515.1|0
1748988600000|2025-06-03 22:10:00|42562.1|42522.1|42567.3|42527.3|42573.7|42533.7|42559.6|42519.6|0
1748988900000|2025-06-03 22:15:00|42567.8|42527.8|42565.6|42525.6|42575.1|42535.1|42565.6|42525.6|0
1748989200000|2025-06-03 22:20:00|42565.1|42525.1|42566.5|42526.5|42575.9|42535.9|42559.7|42519.7|0
1748989500000|2025-06-03 22:25:00|42566.2|42526.2|42579.9|42539.9|42582.6|42542.6|42566.2|42526.2|0
1748989800000|2025-06-03 22:30:00|42580.4|42540.4|42590.7|42550.7|42591|42551|42580.4|42540.4|0
1748990100000|2025-06-03 22:35:00|42589.7|42549.7|42589.6|42549.6|42600.1|42560.1|42588.6|42548.6|0
1748990400000|2025-06-03 22:40:00|42590.1|42550.1|42588.4|42548.4|42593.2|42553.2|42585.6|42545.6|0
1748990700000|2025-06-03 22:45:00|42588.5|42548.5|42586.1|42546.1|42590.4|42550.4|42581|42541|0
1748991000000|2025-06-03 22:50:00|42585.6|42545.6|42581.8|42541.8|42591.9|42551.9|42581.8|42541.8|0
1748991300000|2025-06-03 22:55:00|42582.3|42542.3|42573.5|42533.5|42589.7|42549.7|42573.1|42533.1|0
1748991600000|2025-06-03 23:00:00|42574.1|42534.1|42571.3|42531.3|42580.2|42540.2|42559.2|42519.2|0
1748991900000|2025-06-03 23:05:00|42571.8|42531.8|42581.6|42541.6|42587.4|42547.4|42568.1|42528.1|0
1748992200000|2025-06-03 23:10:00|42580.6|42540.6|42581.2|42541.2|42587.1|42547.1|42575.6|42535.6|0
1748992500000|2025-06-03 23:15:00|42579.2|42539.2|42581.9|42541.9|42585.6|42545.6|42571.4|42531.4|0
1748992800000|2025-06-03 23:20:00|42581.4|42541.4|42586.5|42546.5|42589.4|42549.4|42579.2|42539.2|0
1748993100000|2025-06-03 23:25:00|42587|42547|42588.3|42548.3|42590.4|42550.4|42584|42544|0
1748993400000|2025-06-03 23:30:00|42589.1|42549.1|42568.8|42528.8|42593.5|42553.5|42567.7|42527.7|0
1748993700000|2025-06-03 23:35:00|42569.8|42529.8|42589.6|42549.6|42592.7|42552.7|42567.8|42527.8|0
1748994000000|2025-06-03 23:40:00|42590.1|42550.1|42579.8|42539.8|42590.6|42550.6|42574.3|42534.3|0
1748994300000|2025-06-03 23:45:00|42579.3|42539.3|42568.9|42528.9|42584.3|42544.3|42568.3|42528.3|0
1748994600000|2025-06-03 23:50:00|42569.4|42529.4|42577.3|42537.3|42582.8|42542.8|42562.9|42522.9|0
1748994900000|2025-06-03 23:55:00|42576.8|42536.8|42585.1|42545.1|42586.4|42546.4|42573.8|42533.8|0
1748995200000|2025-06-04 00:00:00|42584.6|42544.6|42590.1|42550.1|42602|42562|42569.4|42529.4|0
1748995500000|2025-06-04 00:05:00|42589.6|42549.6|42592.2|42552.2|42600.8|42560.8|42586.7|42546.7|0
1748995800000|2025-06-04 00:10:00|42593.2|42553.2|42569.8|42529.8|42594.9|42554.9|42567.7|42527.7|0
1748996100000|2025-06-04 00:15:00|42569.3|42529.3|42569.7|42529.7|42576|42536|42568.3|42528.3|0
1748996400000|2025-06-04 00:20:00|42570.2|42530.2|42574.5|42534.5|42580.2|42540.2|42568.2|42528.2|0
1748996700000|2025-06-04 00:25:00|42574|42534|42568.5|42528.5|42577.4|42537.4|42568|42528|0
1748997000000|2025-06-04 00:30:00|42569.5|42529.5|42577.5|42537.5|42585.5|42545.5|42564.4|42524.4|0
1748997300000|2025-06-04 00:35:00|42577|42537|42581.5|42541.5|42583.5|42543.5|42574.8|42534.8|0
1748997600000|2025-06-04 00:40:00|42580.9|42540.9|42582.7|42542.7|42584.2|42544.2|42569.1|42529.1|0
1748997900000|2025-06-04 00:45:00|42583.2|42543.2|42586.3|42546.3|42592|42552|42582.2|42542.2|0
1748998200000|2025-06-04 00:50:00|42586.8|42546.8|42593.7|42553.7|42594.3|42554.3|42585.3|42545.3|0
1748998500000|2025-06-04 00:55:00|42592.7|42552.7|42573.6|42533.6|42592.7|42552.7|42571.4|42531.4|0
1748998800000|2025-06-04 01:00:00|42573.7|42533.7|42577.6|42537.6|42589.6|42549.6|42573.1|42533.1|0
1748999100000|2025-06-04 01:05:00|42577.1|42537.1|42577.8|42537.8|42581.5|42541.5|42575.5|42535.5|0
1748999400000|2025-06-04 01:10:00|42578.3|42538.3|42580.4|42540.4|42582.6|42542.6|42571.5|42531.5|0
1748999700000|2025-06-04 01:15:00|42579.9|42539.9|42576.5|42536.5|42585.8|42545.8|42574.7|42534.7|0
1749000000000|2025-06-04 01:20:00|42577|42537|42585.8|42545.8|42585.8|42545.8|42573.5|42533.5|0
1749000300000|2025-06-04 01:25:00|42586.3|42546.3|42575.9|42535.9|42586.3|42546.3|42573.8|42533.8|0
1749000600000|2025-06-04 01:30:00|42577.4|42537.4|42573.7|42533.7|42578.9|42538.9|42565.5|42525.5|0
1749000900000|2025-06-04 01:35:00|42574.2|42534.2|42562.8|42522.8|42574.6|42534.6|42562.8|42522.8|0
1749001200000|2025-06-04 01:40:00|42562.3|42522.3|42555.3|42515.3|42563.4|42523.4|42552.2|42512.2|0
1749001500000|2025-06-04 01:45:00|42554.8|42514.8|42550.4|42510.4|42566.3|42526.3|42549.9|42509.9|0
1749001800000|2025-06-04 01:50:00|42550.9|42510.9|42544.4|42504.4|42554|42514|42539|42499|0
1749002100000|2025-06-04 01:55:00|42544.9|42504.9|42549.4|42509.4|42552.3|42512.3|42541.1|42501.1|0
1749002400000|2025-06-04 02:00:00|42549.9|42509.9|42538.2|42498.2|42549.9|42509.9|42536.7|42496.7|0
1749002700000|2025-06-04 02:05:00|42538.7|42498.7|42537.7|42497.7|42540.6|42500.6|42532|42492|0
1749003000000|2025-06-04 02:10:00|42537.2|42497.2|42531.3|42491.3|42540.9|42500.9|42524.9|42484.9|0
1749003300000|2025-06-04 02:15:00|42530.8|42490.8|42535.8|42495.8|42536.3|42496.3|42526.7|42486.7|0
1749003600000|2025-06-04 02:20:00|42536.3|42496.3|42543.7|42503.7|42543.7|42503.7|42533.4|42493.4|0
1749003900000|2025-06-04 02:25:00|42543.2|42503.2|42541.8|42501.8|42545.7|42505.7|42538.8|42498.8|0
1749004200000|2025-06-04 02:30:00|42542.3|42502.3|42551|42511|42551|42511|42539|42499|0
1749004500000|2025-06-04 02:35:00|42551.5|42511.5|42540.8|42500.8|42555.3|42515.3|42537|42497|0
1749004800000|2025-06-04 02:40:00|42540.3|42500.3|42542|42502|42543.3|42503.3|42534|42494|0
1749005100000|2025-06-04 02:45:00|42542.5|42502.5|42541.2|42501.2|42548.5|42508.5|42537.7|42497.7|0
1749005400000|2025-06-04 02:50:00|42540.7|42500.7|42529.9|42489.9|42540.7|42500.7|42529.9|42489.9|0
1749005700000|2025-06-04 02:55:00|42530.9|42490.9|42525.7|42485.7|42531.9|42491.9|42525.6|42485.6|0
1749006000000|2025-06-04 03:00:00|42525.2|42485.2|42526.2|42486.2|42531.3|42491.3|42524.7|42484.7|0
1749006300000|2025-06-04 03:05:00|42527.2|42487.2|42530.2|42490.2|42535.2|42495.2|42525.7|42485.7|0
1749006600000|2025-06-04 03:10:00|42529.7|42489.7|42535.7|42495.7|42537.6|42497.6|42526.6|42486.6|0
1749006900000|2025-06-04 03:15:00|42535.2|42495.2|42536.2|42496.2|42538.2|42498.2|42534.1|42494.1|0
1749007200000|2025-06-04 03:20:00|42535.2|42495.2|42522.7|42482.7|42535.2|42495.2|42522.7|42482.7|0
1749007500000|2025-06-04 03:25:00|42523.7|42483.7|42524.7|42484.7|42529.2|42489.2|42522.7|42482.7|0
1749007800000|2025-06-04 03:30:00|42525.2|42485.2|42515.9|42475.9|42527.2|42487.2|42515.9|42475.9|0
1749008100000|2025-06-04 03:35:00|42516.4|42476.4|42528.7|42488.7|42530.3|42490.3|42514.5|42474.5|0
1749008400000|2025-06-04 03:40:00|42528.2|42488.2|42530.8|42490.8|42532.2|42492.2|42526.7|42486.7|0
1749008700000|2025-06-04 03:45:00|42531.3|42491.3|42535|42495|42538.3|42498.3|42530.8|42490.8|0
1749009000000|2025-06-04 03:50:00|42534.5|42494.5|42531.7|42491.7|42534.6|42494.6|42529.3|42489.3|0
1749009300000|2025-06-04 03:55:00|42531.2|42491.2|42530.5|42490.5|42531.5|42491.5|42527.4|42487.4|0
1749009600000|2025-06-04 04:00:00|42531|42491|42525.9|42485.9|42531|42491|42521.8|42481.8|0
1749009900000|2025-06-04 04:05:00|42525.4|42485.4|42521.9|42481.9|42527.2|42487.2|42521|42481|0
1749010200000|2025-06-04 04:10:00|42521.5|42481.5|42542.2|42502.2|42544.2|42504.2|42521.5|42481.5|0
1749010500000|2025-06-04 04:15:00|42542.7|42502.7|42540.8|42500.8|42544.9|42504.9|42538.8|42498.8|0
1749010800000|2025-06-04 04:20:00|42539.3|42499.3|42543.8|42503.8|42544.1|42504.1|42538.6|42498.6|0
1749011100000|2025-06-04 04:25:00|42543.3|42503.3|42537.3|42497.3|42544|42504|42535.4|42495.4|0
1749011400000|2025-06-04 04:30:00|42536.8|42496.8|42535.3|42495.3|42541.1|42501.1|42535.3|42495.3|0
1749011700000|2025-06-04 04:35:00|42534.8|42494.8|42519|42479|42536.8|42496.8|42517|42477|0
1749012000000|2025-06-04 04:40:00|42518.5|42478.5|42527.5|42487.5|42528.5|42488.5|42518.5|42478.5|0
1749012300000|2025-06-04 04:45:00|42528|42488|42524.6|42484.6|42530.1|42490.1|42521.3|42481.3|0
1749012600000|2025-06-04 04:50:00|42523.6|42483.6|42526.7|42486.7|42530.3|42490.3|42523|42483|0
1749012900000|2025-06-04 04:55:00|42527.2|42487.2|42521.3|42481.3|42528.8|42488.8|42521.3|42481.3|0
1749013200000|2025-06-04 05:00:00|42520.8|42480.8|42520.3|42480.3|42521.8|42481.8|42518.2|42478.2|0
1749013500000|2025-06-04 05:05:00|42520.8|42480.8|42529.3|42489.3|42531.7|42491.7|42520.3|42480.3|0
1749013800000|2025-06-04 05:10:00|42529.8|42489.8|42535.6|42495.6|42536.4|42496.4|42529.3|42489.3|0
1749014100000|2025-06-04 05:15:00|42536.1|42496.1|42529.6|42489.6|42537.2|42497.2|42525.8|42485.8|0
1749014400000|2025-06-04 05:20:00|42529.8|42489.8|42531.2|42491.2|42537.2|42497.2|42529.8|42489.8|0
1749014700000|2025-06-04 05:25:00|42531.7|42491.7|42545.8|42505.8|42545.8|42505.8|42531.7|42491.7|0
1749015000000|2025-06-04 05:30:00|42545.3|42505.3|42546.3|42506.3|42549.3|42509.3|42542.8|42502.8|0
1749015300000|2025-06-04 05:35:00|42546.8|42506.8|42547.3|42507.3|42548.8|42508.8|42541.3|42501.3|0
1749015600000|2025-06-04 05:40:00|42547.8|42507.8|42536.1|42496.1|42548.3|42508.3|42533.8|42493.8|0
1749015900000|2025-06-04 05:45:00|42535.6|42495.6|42540.2|42500.2|42543.7|42503.7|42533.7|42493.7|0
1749016200000|2025-06-04 05:50:00|42541.2|42501.2|42541.3|42501.3|42543.3|42503.3|42538.3|42498.3|0
1749016500000|2025-06-04 05:55:00|42541.8|42501.8|42543.2|42503.2|42545.7|42505.7|42538.1|42498.1|0
1749016800000|2025-06-04 06:00:00|42542.6|42502.6|42565.6|42525.6|42575.3|42535.3|42542.6|42502.6|0
1749017100000|2025-06-04 06:05:00|42568.1|42528.1|42561.7|42521.7|42575.5|42535.5|42561.7|42521.7|0
1749017400000|2025-06-04 06:10:00|42561.2|42521.2|42563.2|42523.2|42564.7|42524.7|42553.1|42513.1|0
1749017700000|2025-06-04 06:15:00|42562.7|42522.7|42540.7|42500.7|42564.2|42524.2|42533.9|42493.9|0
1749018000000|2025-06-04 06:20:00|42540.2|42500.2|42533|42493|42541.1|42501.1|42528.7|42488.7|0
1749018300000|2025-06-04 06:25:00|42533.5|42493.5|42531.4|42491.4|42538.8|42498.8|42525.1|42485.1|0
1749018600000|2025-06-04 06:30:00|42531.9|42491.9|42543|42503|42545.5|42505.5|42528.4|42488.4|0
1749018900000|2025-06-04 06:35:00|42544|42504|42535.1|42495.1|42544|42504|42525.1|42485.1|0
1749019200000|2025-06-04 06:40:00|42536|42496|42537.4|42497.4|42540.9|42500.9|42529|42489|0
1749019500000|2025-06-04 06:45:00|42536.9|42496.9|42535.6|42495.6|42541.5|42501.5|42532.6|42492.6|0
1749019800000|2025-06-04 06:50:00|42536.6|42496.6|42555.9|42515.9|42559.1|42519.1|42535.6|42495.6|0
1749020100000|2025-06-04 06:55:00|42556.8|42516.8|42564.8|42524.8|42564.9|42524.9|42543.9|42503.9|0
1749020400000|2025-06-04 07:00:00|42566.3|42526.3|42554.2|42514.2|42577.2|42537.2|42544.2|42504.2|0
1749020700000|2025-06-04 07:05:00|42554.7|42514.7|42554.5|42514.5|42572.7|42532.7|42550.9|42510.9|0
1749021000000|2025-06-04 07:10:00|42553.5|42513.5|42555|42515|42556.5|42516.5|42539.5|42499.5|0
1749021300000|2025-06-04 07:15:00|42554.5|42514.5|42544.8|42504.8|42555.8|42515.8|42539.7|42499.7|0
1749021600000|2025-06-04 07:20:00|42545.3|42505.3|42559.2|42519.2|42564.6|42524.6|42542.2|42502.2|0
1749021900000|2025-06-04 07:25:00|42558.2|42518.2|42561.5|42521.5|42566.1|42526.1|42552.6|42512.6|0
1749022200000|2025-06-04 07:30:00|42563.5|42523.5|42576.4|42536.4|42580.5|42540.5|42562|42522|0
1749022500000|2025-06-04 07:35:00|42577|42537|42570.2|42530.2|42579.8|42539.8|42563.6|42523.6|0
1749022800000|2025-06-04 07:40:00|42569.7|42529.7|42573.3|42533.3|42577|42537|42568.8|42528.8|0
1749023100000|2025-06-04 07:45:00|42575.2|42535.2|42577.9|42537.9|42579.9|42539.9|42570.8|42530.8|0
1749023400000|2025-06-04 07:50:00|42577.7|42537.7|42589.3|42549.3|42589.5|42549.5|42575.4|42535.4|0
1749023700000|2025-06-04 07:55:00|42589.8|42549.8|42612.6|42572.6|42615.5|42575.5|42588.4|42548.4|0
1749024000000|2025-06-04 08:00:00|42611.9|42571.9|42642.1|42602.1|42645.3|42605.3|42611.9|42571.9|0
1749024300000|2025-06-04 08:05:00|42641.6|42601.6|42627.4|42587.4|42643.7|42603.7|42614.9|42574.9|0
1749024600000|2025-06-04 08:10:00|42627.9|42587.9|42643.2|42603.2|42644.7|42604.7|42614.2|42574.2|0
1749024900000|2025-06-04 08:15:00|42642|42602|42636.7|42596.7|42655.4|42615.4|42635.2|42595.2|0
1749025200000|2025-06-04 08:20:00|42637.2|42597.2|42637.7|42597.7|42645.4|42605.4|42628.4|42588.4|0
1749025500000|2025-06-04 08:25:00|42637.2|42597.2|42628.7|42588.7|42640.7|42600.7|42625.6|42585.6|0
1749025800000|2025-06-04 08:30:00|42628.2|42588.2|42639.1|42599.1|42639.1|42599.1|42621.1|42581.1|0
1749026100000|2025-06-04 08:35:00|42638.6|42598.6|42633.9|42593.9|42643|42603|42631.3|42591.3|0
1749026400000|2025-06-04 08:40:00|42634.4|42594.4|42635.2|42595.2|42638.8|42598.8|42630|42590|0
1749026700000|2025-06-04 08:45:00|42636.2|42596.2|42628|42588|42637.3|42597.3|42624.1|42584.1|0
1749027000000|2025-06-04 08:50:00|42628.5|42588.5|42615.1|42575.1|42633.1|42593.1|42613.9|42573.9|0
1749027300000|2025-06-04 08:55:00|42616|42576|42606.2|42566.2|42618|42578|42603.1|42563.1|0
1749027600000|2025-06-04 09:00:00|42606.6|42566.6|42606.6|42566.6|42619.7|42579.7|42595.8|42555.8|0
1749027900000|2025-06-04 09:05:00|42607.1|42567.1|42607.7|42567.7|42617.2|42577.2|42602.8|42562.8|0
1749028200000|2025-06-04 09:10:00|42608.2|42568.2|42616.7|42576.7|42623.1|42583.1|42608.2|42568.2|0
1749028500000|2025-06-04 09:15:00|42617.7|42577.7|42624.9|42584.9|42628.8|42588.8|42614.7|42574.7|0
1749028800000|2025-06-04 09:20:00|42624.4|42584.4|42628.5|42588.5|42631.4|42591.4|42624.4|42584.4|0
1749029100000|2025-06-04 09:25:00|42629|42589|42628.7|42588.7|42633.5|42593.5|42618.5|42578.5|0
1749029400000|2025-06-04 09:30:00|42628.2|42588.2|42622.4|42582.4|42632.7|42592.7|42618.6|42578.6|0
1749029700000|2025-06-04 09:35:00|42622.9|42582.9|42626.2|42586.2|42631.7|42591.7|42621.4|42581.4|0
1749030000000|2025-06-04 09:40:00|42625.7|42585.7|42631.1|42591.1|42632.7|42592.7|42619.3|42579.3|0
1749030300000|2025-06-04 09:45:00|42631.6|42591.6|42617.7|42577.7|42632.1|42592.1|42616.1|42576.1|0
1749030600000|2025-06-04 09:50:00|42618.2|42578.2|42612.9|42572.9|42619.6|42579.6|42609.2|42569.2|0
1749030900000|2025-06-04 09:55:00|42612.8|42572.8|42613.2|42573.2|42615.7|42575.7|42604.4|42564.4|0
1749031200000|2025-06-04 10:00:00|42613.7|42573.7|42625.6|42585.6|42627.6|42587.6|42606.5|42566.5|0
1749031500000|2025-06-04 10:05:00|42624.1|42584.1|42631.4|42591.4|42632.1|42592.1|42611.1|42571.1|0
1749031800000|2025-06-04 10:10:00|42629.9|42589.9|42622.2|42582.2|42631.9|42591.9|42614.2|42574.2|0
1749032100000|2025-06-04 10:15:00|42621.2|42581.2|42615.7|42575.7|42627.8|42587.8|42614.4|42574.4|0
1749032400000|2025-06-04 10:20:00|42615.2|42575.2|42617|42577|42617.3|42577.3|42596.2|42556.2|0
1749032700000|2025-06-04 10:25:00|42617.5|42577.5|42615.1|42575.1|42620|42580|42609.1|42569.1|0
1749033000000|2025-06-04 10:30:00|42613.5|42573.5|42606.8|42566.8|42615.5|42575.5|42598.7|42558.7|0
1749033300000|2025-06-04 10:35:00|42607.1|42567.1|42610.7|42570.7|42612.6|42572.6|42603.7|42563.7|0
1749033600000|2025-06-04 10:40:00|42611.2|42571.2|42610.3|42570.3|42615.1|42575.1|42610.2|42570.2|0
1749033900000|2025-06-04 10:45:00|42609.8|42569.8|42612.8|42572.8|42618.2|42578.2|42607.8|42567.8|0
1749034200000|2025-06-04 10:50:00|42613.8|42573.8|42622.4|42582.4|42622.4|42582.4|42612.3|42572.3|0
1749034500000|2025-06-04 10:55:00|42621.9|42581.9|42628.5|42588.5|42629.5|42589.5|42616.5|42576.5|0
1749034800000|2025-06-04 11:00:00|42629.1|42589.1|42626.3|42586.3|42637.4|42597.4|42623.3|42583.3|0
1749035100000|2025-06-04 11:05:00|42627.3|42587.3|42624.2|42584.2|42636.6|42596.6|42621.2|42581.2|0
1749035400000|2025-06-04 11:10:00|42624.7|42584.7|42623.2|42583.2|42629.2|42589.2|42616.7|42576.7|0
1749035700000|2025-06-04 11:15:00|42622.7|42582.7|42622.1|42582.1|42624.6|42584.6|42617.3|42577.3|0
1749036000000|2025-06-04 11:20:00|42622.9|42582.9|42609.9|42569.9|42624.1|42584.1|42607.7|42567.7|0
1749036300000|2025-06-04 11:25:00|42609.4|42569.4|42606.4|42566.4|42610.6|42570.6|42601|42561|0
1749036600000|2025-06-04 11:30:00|42607.4|42567.4|42604|42564|42614.5|42574.5|42603|42563|0
1749036900000|2025-06-04 11:35:00|42605.5|42565.5|42614|42574|42614|42574|42599.4|42559.4|0
1749037200000|2025-06-04 11:40:00|42614.5|42574.5|42624.4|42584.4|42625.3|42585.3|42605.2|42565.2|0
1749037500000|2025-06-04 11:45:00|42624.2|42584.2|42632.4|42592.4|42633.7|42593.7|42622.2|42582.2|0
1749037800000|2025-06-04 11:50:00|42631.4|42591.4|42632.5|42592.5|42636|42596|42624.2|42584.2|0
1749038100000|2025-06-04 11:55:00|42633|42593|42624|42584|42633.2|42593.2|42620.8|42580.8|0
1749038400000|2025-06-04 12:00:00|42627.5|42587.5|42628.7|42588.7|42636.2|42596.2|42621.1|42581.1|0
1749038700000|2025-06-04 12:05:00|42628.2|42588.2|42630.8|42590.8|42642.9|42602.9|42624.9|42584.9|0
1749039000000|2025-06-04 12:10:00|42630.3|42590.3|42628.7|42588.7|42634.6|42594.6|42624.6|42584.6|0
1749039300000|2025-06-04 12:15:00|42620.7|42580.7|42573.6|42533.6|42620.7|42580.7|42572.2|42532.2|0
1749039600000|2025-06-04 12:20:00|42573.5|42533.5|42527.7|42487.7|42577.3|42537.3|42517.2|42477.2|0
1749039900000|2025-06-04 12:25:00|42529.7|42489.7|42545.1|42505.1|42558.2|42518.2|42522.6|42482.6|0
1749040200000|2025-06-04 12:30:00|42544.6|42504.6|42546.2|42506.2|42563.5|42523.5|42534.4|42494.4|0
1749040500000|2025-06-04 12:35:00|42546.7|42506.7|42537.6|42497.6|42562.4|42522.4|42528.2|42488.2|0
1749040800000|2025-06-04 12:40:00|42537.1|42497.1|42517.5|42477.5|42538.1|42498.1|42504.9|42464.9|0
1749041100000|2025-06-04 12:45:00|42520.9|42480.9|42538.6|42498.6|42547.8|42507.8|42520.2|42480.2|0
1749041400000|2025-06-04 12:50:00|42538.9|42498.9|42539.2|42499.2|42546.3|42506.3|42523.8|42483.8|0
1749041700000|2025-06-04 12:55:00|42538.9|42498.9|42543.6|42503.6|42548.5|42508.5|42526.7|42486.7|0
1749042000000|2025-06-04 13:00:00|42545.1|42505.1|42549|42509|42555.4|42515.4|42536|42496|0
1749042300000|2025-06-04 13:05:00|42551.3|42511.3|42541.3|42501.3|42553.7|42513.7|42534.6|42494.6|0
1749042600000|2025-06-04 13:10:00|42540.8|42500.8|42560.4|42520.4|42560.4|42520.4|42533.7|42493.7|0
1749042900000|2025-06-04 13:15:00|42559.6|42519.6|42579.5|42539.5|42580.2|42540.2|42556.7|42516.7|0
1749043200000|2025-06-04 13:20:00|42578.8|42538.8|42576.2|42536.2|42595.3|42555.3|42573.2|42533.2|0
1749043500000|2025-06-04 13:25:00|42571.4|42531.4|42594.1|42554.1|42594.1|42554.1|42555.6|42515.6|0
1749043800000|2025-06-04 13:30:00|42594|42554|42644.9|42604.9|42670.4|42630.4|42582.9|42542.9|0
1749044100000|2025-06-04 13:35:00|42643.4|42603.4|42629.8|42589.8|42645.6|42605.6|42610.4|42570.4|0
1749044400000|2025-06-04 13:40:00|42632.6|42592.6|42601.4|42561.4|42632.6|42592.6|42598.6|42558.6|0
1749044700000|2025-06-04 13:45:00|42601.9|42561.9|42632.7|42592.7|42637.1|42597.1|42599.1|42559.1|0
1749045000000|2025-06-04 13:50:00|42632.2|42592.2|42599|42559|42639.2|42599.2|42598.9|42558.9|0
1749045300000|2025-06-04 13:55:00|42597.9|42557.9|42600.5|42560.5|42613.1|42573.1|42577.3|42537.3|0
1749045600000|2025-06-04 14:00:00|42511.1|42471.1|42578.9|42538.9|42612.5|42572.5|42511.1|42471.1|0
1749045900000|2025-06-04 14:05:00|42577.6|42537.6|42559.4|42519.4|42589.8|42549.8|42518.7|42478.7|0
1749046200000|2025-06-04 14:10:00|42561.1|42521.1|42574.9|42534.9|42575.9|42535.9|42538.2|42498.2|0
1749046500000|2025-06-04 14:15:00|42572.9|42532.9|42579.9|42539.9|42605.1|42565.1|42569.7|42529.7|0
1749046800000|2025-06-04 14:20:00|42582.8|42542.8|42604.8|42564.8|42606.9|42566.9|42567.6|42527.6|0
1749047100000|2025-06-04 14:25:00|42603.3|42563.3|42611.3|42571.3|42633.6|42593.6|42602.8|42562.8|0
1749047400000|2025-06-04 14:30:00|42612.6|42572.6|42612.1|42572.1|42633.6|42593.6|42601.1|42561.1|0
1749047700000|2025-06-04 14:35:00|42615|42575|42604.1|42564.1|42632.5|42592.5|42589.9|42549.9|0
1749048000000|2025-06-04 14:40:00|42604.7|42564.7|42578.6|42538.6|42612.4|42572.4|42569.2|42529.2|0
1749048300000|2025-06-04 14:45:00|42580|42540|42604.7|42564.7|42618.9|42578.9|42571.4|42531.4|0
1749048600000|2025-06-04 14:50:00|42601.6|42561.6|42593.2|42553.2|42601.6|42561.6|42561|42521|0
1749048900000|2025-06-04 14:55:00|42594.2|42554.2|42616|42576|42616|42576|42572.4|42532.4|0
1749049200000|2025-06-04 15:00:00|42615.9|42575.9|42612.6|42572.6|42623.3|42583.3|42595.8|42555.8|0
1749049500000|2025-06-04 15:05:00|42612.1|42572.1|42624.7|42584.7|42645.7|42605.7|42608.8|42568.8|0
1749049800000|2025-06-04 15:10:00|42622.4|42582.4|42608.7|42568.7|42635.8|42595.8|42604.9|42564.9|0
1749050100000|2025-06-04 15:15:00|42606.4|42566.4|42609.7|42569.7|42616.6|42576.6|42582|42542|0
1749050400000|2025-06-04 15:20:00|42610.3|42570.3|42605.1|42565.1|42614.9|42574.9|42587.8|42547.8|0
1749050700000|2025-06-04 15:25:00|42606.7|42566.7|42580.8|42540.8|42610.6|42570.6|42579.4|42539.4|0
1749051000000|2025-06-04 15:30:00|42579.9|42539.9|42567.5|42527.5|42589.1|42549.1|42558.8|42518.8|0
1749051300000|2025-06-04 15:35:00|42567|42527|42575.8|42535.8|42584.2|42544.2|42555.4|42515.4|0
1749051600000|2025-06-04 15:40:00|42575.5|42535.5|42546.3|42506.3|42592.5|42552.5|42538.4|42498.4|0
1749051900000|2025-06-04 15:45:00|42546.5|42506.5|42578.4|42538.4|42584|42544|42542.6|42502.6|0
1749052200000|2025-06-04 15:50:00|42578.6|42538.6|42578.8|42538.8|42600.2|42560.2|42578.5|42538.5|0
1749052500000|2025-06-04 15:55:00|42580.1|42540.1|42568.2|42528.2|42587.7|42547.7|42558.4|42518.4|0
1749052800000|2025-06-04 16:00:00|42566|42526|42554.5|42514.5|42572.2|42532.2|42549.3|42509.3|0
1749053100000|2025-06-04 16:05:00|42554|42514|42553.7|42513.7|42562.8|42522.8|42537.1|42497.1|0
1749053400000|2025-06-04 16:10:00|42553.6|42513.6|42515.9|42475.9|42556.7|42516.7|42510.9|42470.9|0
1749053700000|2025-06-04 16:15:00|42516.8|42476.8|42548.9|42508.9|42551.9|42511.9|42514.7|42474.7|0
1749054000000|2025-06-04 16:20:00|42549.4|42509.4|42525.4|42485.4|42552.4|42512.4|42513.5|42473.5|0
1749054300000|2025-06-04 16:25:00|42526.1|42486.1|42507.6|42467.6|42539.8|42499.8|42505.8|42465.8|0
1749054600000|2025-06-04 16:30:00|42504.6|42464.6|42531.9|42491.9|42542.1|42502.1|42503.2|42463.2|0
1749054900000|2025-06-04 16:35:00|42532.4|42492.4|42535.5|42495.5|42542.2|42502.2|42525.2|42485.2|0
1749055200000|2025-06-04 16:40:00|42535.8|42495.8|42553.4|42513.4|42554.9|42514.9|42533.1|42493.1|0
1749055500000|2025-06-04 16:45:00|42552.9|42512.9|42559|42519|42564.4|42524.4|42549.1|42509.1|0
1749055800000|2025-06-04 16:50:00|42559.3|42519.3|42553|42513|42565.1|42525.1|42544.4|42504.4|0
1749056100000|2025-06-04 16:55:00|42554|42514|42563.8|42523.8|42568.5|42528.5|42550.6|42510.6|0
1749056400000|2025-06-04 17:00:00|42561.8|42521.8|42589.1|42549.1|42595.1|42555.1|42561.3|42521.3|0
1749056700000|2025-06-04 17:05:00|42589.6|42549.6|42585.1|42545.1|42594.4|42554.4|42574.7|42534.7|0
1749057000000|2025-06-04 17:10:00|42584.4|42544.4|42583.3|42543.3|42600.5|42560.5|42583.3|42543.3|0
1749057300000|2025-06-04 17:15:00|42583.5|42543.5|42585.6|42545.6|42595.4|42555.4|42583.5|42543.5|0
1749057600000|2025-06-04 17:20:00|42580.1|42540.1|42580.9|42540.9|42590.8|42550.8|42576.9|42536.9|0
1749057900000|2025-06-04 17:25:00|42581.4|42541.4|42580.9|42540.9|42585.5|42545.5|42576.1|42536.1|0
1749058200000|2025-06-04 17:30:00|42582.1|42542.1|42587|42547|42590.3|42550.3|42574.7|42534.7|0
1749058500000|2025-06-04 17:35:00|42587.5|42547.5|42590.2|42550.2|42603.1|42563.1|42587.5|42547.5|0
1749058800000|2025-06-04 17:40:00|42592.4|42552.4|42587.1|42547.1|42595.1|42555.1|42578.1|42538.1|0
1749059100000|2025-06-04 17:45:00|42587.6|42547.6|42608|42568|42610.1|42570.1|42581.1|42541.1|0
1749059400000|2025-06-04 17:50:00|42606.2|42566.2|42593.9|42553.9|42608.4|42568.4|42593.9|42553.9|0
1749059700000|2025-06-04 17:55:00|42594.4|42554.4|42596.7|42556.7|42606.1|42566.1|42592.2|42552.2|0
1749060000000|2025-06-04 18:00:00|42597.7|42557.7|42615.9|42575.9|42620.8|42580.8|42597.7|42557.7|0
1749060300000|2025-06-04 18:05:00|42615.4|42575.4|42602.1|42562.1|42624.3|42584.3|42595.8|42555.8|0
1749060600000|2025-06-04 18:10:00|42601.1|42561.1|42586.8|42546.8|42603.7|42563.7|42585.9|42545.9|0
1749060900000|2025-06-04 18:15:00|42586.4|42546.4|42584.5|42544.5|42594.9|42554.9|42578.7|42538.7|0
1749061200000|2025-06-04 18:20:00|42585.8|42545.8|42588.7|42548.7|42599.4|42559.4|42585.2|42545.2|0
1749061500000|2025-06-04 18:25:00|42587.7|42547.7|42587.4|42547.4|42591.8|42551.8|42574.3|42534.3|0
1749061800000|2025-06-04 18:30:00|42587|42547|42564.8|42524.8|42593.6|42553.6|42560.8|42520.8|0
1749062100000|2025-06-04 18:35:00|42564.3|42524.3|42559.2|42519.2|42571.8|42531.8|42555|42515|0
1749062400000|2025-06-04 18:40:00|42559.3|42519.3|42570.2|42530.2|42573.8|42533.8|42552.5|42512.5|0
1749062700000|2025-06-04 18:45:00|42569.1|42529.1|42556.8|42516.8|42570.1|42530.1|42550.3|42510.3|0
1749063000000|2025-06-04 18:50:00|42554.8|42514.8|42546|42506|42554.8|42514.8|42530.6|42490.6|0
1749063300000|2025-06-04 18:55:00|42546.5|42506.5|42536.5|42496.5|42547.5|42507.5|42528.3|42488.3|0
1749063600000|2025-06-04 19:00:00|42535.3|42495.3|42534.4|42494.4|42538.4|42498.4|42521.1|42481.1|0
1749063900000|2025-06-04 19:05:00|42533.9|42493.9|42521.8|42481.8|42539.2|42499.2|42519.1|42479.1|0
1749064200000|2025-06-04 19:10:00|42523.2|42483.2|42534.4|42494.4|42540.4|42500.4|42518.3|42478.3|0
1749064500000|2025-06-04 19:15:00|42532.5|42492.5|42522.2|42482.2|42534.5|42494.5|42509.1|42469.1|0
1749064800000|2025-06-04 19:20:00|42521.6|42481.6|42525.7|42485.7|42537.9|42497.9|42513.5|42473.5|0
1749065100000|2025-06-04 19:25:00|42523.8|42483.8|42534.5|42494.5|42538.1|42498.1|42520.5|42480.5|0
1749065400000|2025-06-04 19:30:00|42535.8|42495.8|42528.1|42488.1|42551.7|42511.7|42527.7|42487.7|0
1749065700000|2025-06-04 19:35:00|42526.6|42486.6|42519.8|42479.8|42539.6|42499.6|42519.8|42479.8|0
1749066000000|2025-06-04 19:40:00|42520.8|42480.8|42509.2|42469.2|42520.8|42480.8|42495.3|42455.3|0
1749066300000|2025-06-04 19:45:00|42510.4|42470.4|42500.4|42460.4|42523.4|42483.4|42495.2|42455.2|0
1749066600000|2025-06-04 19:50:00|42495.7|42455.7|42485.9|42445.9|42505|42465|42479.8|42439.8|0
1749066900000|2025-06-04 19:55:00|42486.7|42446.7|42450.6|42410.6|42489.9|42449.9|42450.6|42410.6|0
1749067200000|2025-06-04 20:00:00|42429.6|42389.6|42428.6|42388.6|42435.3|42395.3|42416.6|42376.6|0
1749067500000|2025-06-04 20:05:00|42433.3|42393.3|42426.6|42386.6|42439.3|42399.3|42414.6|42374.6|0
1749067800000|2025-06-04 20:10:00|42423.6|42383.6|42429.3|42389.3|42436.3|42396.3|42421.6|42381.6|0
1749068100000|2025-06-04 20:15:00|42430.3|42390.3|42425.3|42385.3|42430.3|42390.3|42419.6|42379.6|0
1749068400000|2025-06-04 20:20:00|42431.3|42391.3|42435.3|42395.3|42437.3|42397.3|42420.3|42380.3|0
1749068700000|2025-06-04 20:25:00|42434.3|42394.3|42423.6|42383.6|42438.3|42398.3|42416.6|42376.6|0
1749069000000|2025-06-04 20:30:00|42428.3|42388.3|42423.3|42383.3|42428.3|42388.3|42415.6|42375.6|0
1749069300000|2025-06-04 20:35:00|42418.6|42378.6|42423.3|42383.3|42424.3|42384.3|42413.6|42373.6|0
1749069600000|2025-06-04 20:40:00|42422.3|42382.3|42427.3|42387.3|42427.3|42387.3|42419.6|42379.6|0
1749069900000|2025-06-04 20:45:00|42422.6|42382.6|42425.3|42385.3|42435.3|42395.3|42422.6|42382.6|0
1749070200000|2025-06-04 20:50:00|42426.3|42386.3|42416.3|42376.3|42428.3|42388.3|42413.6|42373.6|0
1749070500000|2025-06-04 20:55:00|42411.6|42371.6|42418.5|42378.5|42428.3|42388.3|42411.6|42371.6|0
1749070800000|2025-06-04 21:00:00|42420.7|42380.7|42421.8|42381.8|42423.6|42383.6|42419.8|42379.8|0
1749071100000|2025-06-04 21:05:00|42422|42382|42422.5|42382.5|42424.3|42384.3|42422|42382|0
1749071400000|2025-06-04 21:10:00|42422.7|42382.7|42422.2|42382.2|42422.7|42382.7|42422.2|42382.2|0
1749071700000|2025-06-04 21:15:00|42422.7|42382.7|42424.5|42384.5|42424.5|42384.5|42422.5|42382.5|0
1749072000000|2025-06-04 21:20:00|42425.7|42385.7|42424.3|42384.3|42426.4|42386.4|42424.3|42384.3|0
1749072300000|2025-06-04 21:25:00|42424.5|42384.5|42424.1|42384.1|42424.5|42384.5|42423.8|42383.8|0
1749072600000|2025-06-04 21:30:00|42423.4|42383.4|42423.4|42383.4|42423.4|42383.4|42423.4|42383.4|0
1749072900000|2025-06-04 21:35:00|42424.5|42384.5|42424.5|42384.5|42424.5|42384.5|42424.3|42384.3|0
1749073200000|2025-06-04 21:40:00|42425.2|42385.2|42420.2|42380.2|42425.9|42385.9|42418.4|42378.4|0
1749073500000|2025-06-04 21:45:00|42420|42380|42418.1|42378.1|42420|42380|42416.5|42376.5|0
1749073800000|2025-06-04 21:50:00|42418.3|42378.3|42417.6|42377.6|42418.3|42378.3|42416.9|42376.9|0
1749074100000|2025-06-04 21:55:00|42417.4|42377.4|42426.6|42386.6|42427.1|42387.1|42413.7|42373.7|0
1749074400000|2025-06-04 22:00:00|42422.9|42382.9|42424.9|42384.9|42431.2|42391.2|42411.3|42371.3|0
1749074700000|2025-06-04 22:05:00|42425.4|42385.4|42434.2|42394.2|42436.2|42396.2|42422.5|42382.5|0
1749075000000|2025-06-04 22:10:00|42433.7|42393.7|42435.7|42395.7|42439.7|42399.7|42430.7|42390.7|0
1749075300000|2025-06-04 22:15:00|42436.2|42396.2|42433.3|42393.3|42439.7|42399.7|42431.1|42391.1|0
1749075600000|2025-06-04 22:20:00|42432.8|42392.8|42440.4|42400.4|42441.9|42401.9|42430.5|42390.5|0
1749075900000|2025-06-04 22:25:00|42441.3|42401.3|42450.2|42410.2|42450.2|42410.2|42441.3|42401.3|0
1749076200000|2025-06-04 22:30:00|42450.7|42410.7|42449.2|42409.2|42454.7|42414.7|42446.2|42406.2|0
1749076500000|2025-06-04 22:35:00|42449.1|42409.1|42450.8|42410.8|42458|42418|42444.5|42404.5|0
1749076800000|2025-06-04 22:40:00|42450.3|42410.3|42434.1|42394.1|42458.3|42418.3|42431|42391|0
1749077100000|2025-06-04 22:45:00|42434.6|42394.6|42434.1|42394.1|42439.1|42399.1|42432.2|42392.2|0
1749077400000|2025-06-04 22:50:00|42434.6|42394.6|42434.7|42394.7|42439.2|42399.2|42431.6|42391.6|0
1749077700000|2025-06-04 22:55:00|42434.6|42394.6|42429.3|42389.3|42435|42395|42427.8|42387.8|0
1749078000000|2025-06-04 23:00:00|42433.9|42393.9|42432.1|42392.1|42439.8|42399.8|42427.7|42387.7|0
1749078300000|2025-06-04 23:05:00|42432.6|42392.6|42422.9|42382.9|42436.6|42396.6|42419.6|42379.6|0
1749078600000|2025-06-04 23:10:00|42422.4|42382.4|42421.6|42381.6|42422.4|42382.4|42416.1|42376.1|0
1749078900000|2025-06-04 23:15:00|42422.1|42382.1|42411.6|42371.6|42425.5|42385.5|42411.1|42371.1|0
1749079200000|2025-06-04 23:20:00|42411.1|42371.1|42416.4|42376.4|42417.1|42377.1|42410.1|42370.1|0
1749079500000|2025-06-04 23:25:00|42416.2|42376.2|42417.9|42377.9|42421.6|42381.6|42410.6|42370.6|0
1749079800000|2025-06-04 23:30:00|42417.4|42377.4|42415.8|42375.8|42418.8|42378.8|42410.4|42370.4|0
1749080100000|2025-06-04 23:35:00|42415.3|42375.3|42413.6|42373.6|42418.4|42378.4|42412.6|42372.6|0
1749080400000|2025-06-04 23:40:00|42415.1|42375.1|42417.2|42377.2|42417.2|42377.2|42409|42369|0
1749080700000|2025-06-04 23:45:00|42417.7|42377.7|42419.2|42379.2|42423.6|42383.6|42415.2|42375.2|0
1749081000000|2025-06-04 23:50:00|42419.7|42379.7|42414.8|42374.8|42420.5|42380.5|42410.8|42370.8|0
1749081300000|2025-06-04 23:55:00|42415.5|42375.5|42415.9|42375.9|42417.4|42377.4|42408.9|42368.9|0
1749081600000|2025-06-05 00:00:00|42414.4|42374.4|42428.6|42388.6|42434.6|42394.6|42413.9|42373.9|0
1749081900000|2025-06-05 00:05:00|42428.1|42388.1|42435.6|42395.6|42436.1|42396.1|42422.7|42382.7|0
1749082200000|2025-06-05 00:10:00|42436.1|42396.1|42436.6|42396.6|42439.6|42399.6|42433.6|42393.6|0
1749082500000|2025-06-05 00:15:00|42436.1|42396.1|42436.4|42396.4|42441.4|42401.4|42432.3|42392.3|0
1749082800000|2025-06-05 00:20:00|42436.9|42396.9|42444.1|42404.1|42444.6|42404.6|42436.9|42396.9|0
1749083100000|2025-06-05 00:25:00|42443.6|42403.6|42452.6|42412.6|42453.1|42413.1|42443.6|42403.6|0
1749083400000|2025-06-05 00:30:00|42451.6|42411.6|42451.6|42411.6|42453.1|42413.1|42446.8|42406.8|0
1749083700000|2025-06-05 00:35:00|42451.1|42411.1|42459.2|42419.2|42460.2|42420.2|42448.9|42408.9|0
1749084000000|2025-06-05 00:40:00|42458.7|42418.7|42449.8|42409.8|42461.7|42421.7|42447.5|42407.5|0
1749084300000|2025-06-05 00:45:00|42449.3|42409.3|42443.6|42403.6|42453.5|42413.5|42441.6|42401.6|0
1749084600000|2025-06-05 00:50:00|42443.1|42403.1|42432.6|42392.6|42443.1|42403.1|42430.6|42390.6|0
1749084900000|2025-06-05 00:55:00|42432.1|42392.1|42436|42396|42438.5|42398.5|42429.6|42389.6|0
1749085200000|2025-06-05 01:00:00|42435.7|42395.7|42437.3|42397.3|42440.3|42400.3|42431.1|42391.1|0
1749085500000|2025-06-05 01:05:00|42437.8|42397.8|42432.5|42392.5|42438.8|42398.8|42427.5|42387.5|0
1749085800000|2025-06-05 01:10:00|42433|42393|42434.2|42394.2|42436.7|42396.7|42431.7|42391.7|0
1749086100000|2025-06-05 01:15:00|42433.7|42393.7|42430.1|42390.1|42439|42399|42429.6|42389.6|0
1749086400000|2025-06-05 01:20:00|42429.6|42389.6|42429.9|42389.9|42430.4|42390.4|42422.2|42382.2|0
1749086700000|2025-06-05 01:25:00|42429.1|42389.1|42427.8|42387.8|42430.6|42390.6|42420|42380|0
1749087000000|2025-06-05 01:30:00|42428.3|42388.3|42428.1|42388.1|42436.4|42396.4|42427.4|42387.4|0
1749087300000|2025-06-05 01:35:00|42427.8|42387.8|42424|42384|42427.8|42387.8|42416.5|42376.5|0
1749087600000|2025-06-05 01:40:00|42423.5|42383.5|42429.5|42389.5|42432|42392|42422.1|42382.1|0
1749087900000|2025-06-05 01:45:00|42429|42389|42432.9|42392.9|42433.4|42393.4|42426.8|42386.8|0
1749088200000|2025-06-05 01:50:00|42433.4|42393.4|42437.5|42397.5|42443.5|42403.5|42432.9|42392.9|0
1749088500000|2025-06-05 01:55:00|42438|42398|42443.9|42403.9|42445.6|42405.6|42436.1|42396.1|0
1749088800000|2025-06-05 02:00:00|42447.3|42407.3|42441.7|42401.7|42451.7|42411.7|42441.2|42401.2|0
1749089100000|2025-06-05 02:05:00|42440.1|42400.1|42425.8|42385.8|42441.8|42401.8|42424.8|42384.8|0
1749089400000|2025-06-05 02:10:00|42426.3|42386.3|42425.8|42385.8|42427.5|42387.5|42422.1|42382.1|0
1749089700000|2025-06-05 02:15:00|42425.7|42385.7|42429.3|42389.3|42429.3|42389.3|42423|42383|0
1749090000000|2025-06-05 02:20:00|42430.4|42390.4|42420.7|42380.7|42431.9|42391.9|42420.7|42380.7|0
1749090300000|2025-06-05 02:25:00|42421.2|42381.2|42419.4|42379.4|42425.7|42385.7|42416.3|42376.3|0
1749090600000|2025-06-05 02:30:00|42418.9|42378.9|42429.7|42389.7|42429.7|42389.7|42412.4|42372.4|0
1749090900000|2025-06-05 02:35:00|42429.8|42389.8|42414.8|42374.8|42430.8|42390.8|42414.8|42374.8|0
1749091200000|2025-06-05 02:40:00|42415.3|42375.3|42417.9|42377.9|42418.5|42378.5|42410.5|42370.5|0
1749091500000|2025-06-05 02:45:00|42417.4|42377.4|42425.4|42385.4|42425.9|42385.9|42416.4|42376.4|0
1749091800000|2025-06-05 02:50:00|42424.9|42384.9|42427.5|42387.5|42428|42388|42423.9|42383.9|0
1749092100000|2025-06-05 02:55:00|42427|42387|42423.4|42383.4|42427.4|42387.4|42422.4|42382.4|0
1749092400000|2025-06-05 03:00:00|42423.9|42383.9|42416|42376|42424.9|42384.9|42416|42376|0
1749092700000|2025-06-05 03:05:00|42415.5|42375.5|42423.5|42383.5|42423.5|42383.5|42413.9|42373.9|0
1749093000000|2025-06-05 03:10:00|42424.5|42384.5|42428.4|42388.4|42438.7|42398.7|42423.4|42383.4|0
1749093300000|2025-06-05 03:15:00|42432.4|42392.4|42435.7|42395.7|42435.7|42395.7|42427.6|42387.6|0
1749093600000|2025-06-05 03:20:00|42435.6|42395.6|42432|42392|42437.1|42397.1|42431.5|42391.5|0
1749093900000|2025-06-05 03:25:00|42432.5|42392.5|42432.8|42392.8|42435.2|42395.2|42431|42391|0
1749094200000|2025-06-05 03:30:00|42433.3|42393.3|42433.6|42393.6|42436.1|42396.1|42429.6|42389.6|0
1749094500000|2025-06-05 03:35:00|42428.1|42388.1|42437.5|42397.5|42438.9|42398.9|42427.3|42387.3|0
1749094800000|2025-06-05 03:40:00|42438|42398|42432.9|42392.9|42441.3|42401.3|42431.9|42391.9|0
1749095100000|2025-06-05 03:45:00|42432.4|42392.4|42430.3|42390.3|42432.9|42392.9|42424.5|42384.5|0
1749095400000|2025-06-05 03:50:00|42430.8|42390.8|42432.2|42392.2|42435.7|42395.7|42428.3|42388.3|0
1749095700000|2025-06-05 03:55:00|42432.6|42392.6|42432.6|42392.6|42437.1|42397.1|42429.6|42389.6|0
1749096000000|2025-06-05 04:00:00|42432.1|42392.1|42432.6|42392.6|42433.1|42393.1|42430.1|42390.1|0
1749096300000|2025-06-05 04:05:00|42433.1|42393.1|42426.4|42386.4|42434.2|42394.2|42425.9|42385.9|0
1749096600000|2025-06-05 04:10:00|42426.1|42386.1|42433.2|42393.2|42435.3|42395.3|42425.8|42385.8|0
1749096900000|2025-06-05 04:15:00|42433.9|42393.9|42442.5|42402.5|42445.1|42405.1|42433.9|42393.9|0
1749097200000|2025-06-05 04:20:00|42441.8|42401.8|42437|42397|42447.5|42407.5|42436.5|42396.5|0
1749097500000|2025-06-05 04:25:00|42436.1|42396.1|42437.5|42397.5|42438|42398|42433|42393|0
1749097800000|2025-06-05 04:30:00|42438.1|42398.1|42438.7|42398.7|42439.7|42399.7|42436.1|42396.1|0
1749098100000|2025-06-05 04:35:00|42439.2|42399.2|42442.4|42402.4|42446.2|42406.2|42439.2|42399.2|0
1749098400000|2025-06-05 04:40:00|42443.8|42403.8|42446.9|42406.9|42449.5|42409.5|42443.1|42403.1|0
1749098700000|2025-06-05 04:45:00|42446.4|42406.4|42449.1|42409.1|42449.1|42409.1|42441.9|42401.9|0
1749099000000|2025-06-05 04:50:00|42450.1|42410.1|42446.3|42406.3|42452.1|42412.1|42446.3|42406.3|0
1749099300000|2025-06-05 04:55:00|42445.7|42405.7|42451.6|42411.6|42453.1|42413.1|42445.2|42405.2|0
1749099600000|2025-06-05 05:00:00|42447.8|42407.8|42428.2|42388.2|42449.1|42409.1|42428.2|42388.2|0
1749099900000|2025-06-05 05:05:00|42428.7|42388.7|42430.6|42390.6|42435.7|42395.7|42424.2|42384.2|0
1749100200000|2025-06-05 05:10:00|42431.1|42391.1|42439.2|42399.2|42440.5|42400.5|42430.2|42390.2|0
1749100500000|2025-06-05 05:15:00|42439.7|42399.7|42440.5|42400.5|42449.7|42409.7|42437.2|42397.2|0
1749100800000|2025-06-05 05:20:00|42439|42399|42438.4|42398.4|42445.7|42405.7|42436.8|42396.8|0
1749101100000|2025-06-05 05:25:00|42440.8|42400.8|42437.7|42397.7|42444.6|42404.6|42434.2|42394.2|0
1749101400000|2025-06-05 05:30:00|42436.9|42396.9|42424.4|42384.4|42441.7|42401.7|42424|42384|0
1749101700000|2025-06-05 05:35:00|42427.2|42387.2|42433.3|42393.3|42436.7|42396.7|42422.1|42382.1|0
1749102000000|2025-06-05 05:40:00|42432.4|42392.4|42442.9|42402.9|42447.8|42407.8|42432.3|42392.3|0
1749102300000|2025-06-05 05:45:00|42443.5|42403.5|42440|42400|42447.2|42407.2|42434.2|42394.2|0
1749102600000|2025-06-05 05:50:00|42439.5|42399.5|42438.5|42398.5|42442|42402|42433.5|42393.5|0
1749102900000|2025-06-05 05:55:00|42439|42399|42440.5|42400.5|42441|42401|42431.9|42391.9|0
1749103200000|2025-06-05 06:00:00|42441.1|42401.1|42437.6|42397.6|42441.7|42401.7|42427.1|42387.1|0
1749103500000|2025-06-05 06:05:00|42438.1|42398.1|42439.2|42399.2|42443.6|42403.6|42434.2|42394.2|0
1749103800000|2025-06-05 06:10:00|42439.9|42399.9|42431.5|42391.5|42440.4|42400.4|42430|42390|0
1749104100000|2025-06-05 06:15:00|42431|42391|42421.2|42381.2|42434|42394|42420.5|42380.5|0
1749104400000|2025-06-05 06:20:00|42421|42381|42428|42388|42429.4|42389.4|42421|42381|0
1749104700000|2025-06-05 06:25:00|42428.5|42388.5|42438.5|42398.5|42442|42402|42425.8|42385.8|0
1749105000000|2025-06-05 06:30:00|42439|42399|42443.1|42403.1|42445.2|42405.2|42430.5|42390.5|0
1749105300000|2025-06-05 06:35:00|42442.6|42402.6|42438.5|42398.5|42443.9|42403.9|42436.5|42396.5|0
1749105600000|2025-06-05 06:40:00|42437.1|42397.1|42429.6|42389.6|42440.6|42400.6|42429.1|42389.1|0
1749105900000|2025-06-05 06:45:00|42429.5|42389.5|42427.9|42387.9|42433.5|42393.5|42426|42386|0
1749106200000|2025-06-05 06:50:00|42426.9|42386.9|42427.2|42387.2|42428.9|42388.9|42424.7|42384.7|0
1749106500000|2025-06-05 06:55:00|42426.7|42386.7|42435.1|42395.1|42435.1|42395.1|42425.7|42385.7|0
1749106800000|2025-06-05 07:00:00|42433.1|42393.1|42460.6|42420.6|42467|42427|42432|42392|0
1749107100000|2025-06-05 07:05:00|42459.6|42419.6|42467.6|42427.6|42468.1|42428.1|42459.3|42419.3|0
1749107400000|2025-06-05 07:10:00|42467.1|42427.1|42473.3|42433.3|42475.1|42435.1|42462.6|42422.6|0
1749107700000|2025-06-05 07:15:00|42472.8|42432.8|42470.5|42430.5|42481.9|42441.9|42457.1|42417.1|0
1749108000000|2025-06-05 07:20:00|42471.2|42431.2|42489.5|42449.5|42490.3|42450.3|42456.8|42416.8|0
1749108300000|2025-06-05 07:25:00|42491|42451|42526.5|42486.5|42530.5|42490.5|42489.1|42449.1|0
1749108600000|2025-06-05 07:30:00|42525.6|42485.6|42501.5|42461.5|42531.1|42491.1|42501|42461|0
1749108900000|2025-06-05 07:35:00|42503.6|42463.6|42519.5|42479.5|42524.1|42484.1|42498.6|42458.6|0
1749109200000|2025-06-05 07:40:00|42519.7|42479.7|42524|42484|42529.1|42489.1|42512.9|42472.9|0
1749109500000|2025-06-05 07:45:00|42524.5|42484.5|42516.4|42476.4|42524.5|42484.5|42502|42462|0
1749109800000|2025-06-05 07:50:00|42515.6|42475.6|42525.7|42485.7|42527.7|42487.7|42504.5|42464.5|0
1749110100000|2025-06-05 07:55:00|42525.2|42485.2|42524.1|42484.1|42530.6|42490.6|42512.4|42472.4|0
1749110400000|2025-06-05 08:00:00|42522.1|42482.1|42551.6|42511.6|42555.7|42515.7|42522.1|42482.1|0
1749110700000|2025-06-05 08:05:00|42552.7|42512.7|42537|42497|42555.6|42515.6|42527.6|42487.6|0
1749111000000|2025-06-05 08:10:00|42534|42494|42527.8|42487.8|42538.6|42498.6|42527|42487|0
1749111300000|2025-06-05 08:15:00|42527.5|42487.5|42532.6|42492.6|42535.5|42495.5|42525.1|42485.1|0
1749111600000|2025-06-05 08:20:00|42531.6|42491.6|42534.1|42494.1|42542.5|42502.5|42522.1|42482.1|0
1749111900000|2025-06-05 08:25:00|42535.6|42495.6|42544.6|42504.6|42549|42509|42534.5|42494.5|0
1749112200000|2025-06-05 08:30:00|42544.5|42504.5|42558.4|42518.4|42561.6|42521.6|42539.8|42499.8|0
1749112500000|2025-06-05 08:35:00|42559.9|42519.9|42539.6|42499.6|42563.9|42523.9|42539.1|42499.1|0
1749112800000|2025-06-05 08:40:00|42541.6|42501.6|42544.6|42504.6|42554.5|42514.5|42541.5|42501.5|0
1749113100000|2025-06-05 08:45:00|42546.1|42506.1|42535.1|42495.1|42546.1|42506.1|42527.7|42487.7|0
1749113400000|2025-06-05 08:50:00|42535.2|42495.2|42522.1|42482.1|42537.8|42497.8|42520.1|42480.1|0
1749113700000|2025-06-05 08:55:00|42522|42482|42525.1|42485.1|42527.1|42487.1|42505|42465|0
1749114000000|2025-06-05 09:00:00|42525|42485|42526.8|42486.8|42529.4|42489.4|42515.6|42475.6|0
1749114300000|2025-06-05 09:05:00|42527.3|42487.3|42520.8|42480.8|42535.1|42495.1|42516.7|42476.7|0
1749114600000|2025-06-05 09:10:00|42520.5|42480.5|42504.1|42464.1|42523|42483|42503.6|42463.6|0
1749114900000|2025-06-05 09:15:00|42503.6|42463.6|42509|42469|42510.5|42470.5|42493|42453|0
1749115200000|2025-06-05 09:20:00|42509.1|42469.1|42507.1|42467.1|42515.7|42475.7|42500.7|42460.7|0
1749115500000|2025-06-05 09:25:00|42507.4|42467.4|42508.1|42468.1|42519.8|42479.8|42502.3|42462.3|0
1749115800000|2025-06-05 09:30:00|42508.6|42468.6|42504.9|42464.9|42511.6|42471.6|42502.5|42462.5|0
1749116100000|2025-06-05 09:35:00|42504.4|42464.4|42508.7|42468.7|42513.4|42473.4|42498|42458|0
1749116400000|2025-06-05 09:40:00|42509.2|42469.2|42510.3|42470.3|42514.3|42474.3|42506.1|42466.1|0
1749116700000|2025-06-05 09:45:00|42510.8|42470.8|42503|42463|42512.3|42472.3|42498.6|42458.6|0
1749117000000|2025-06-05 09:50:00|42502.5|42462.5|42490.1|42450.1|42502.5|42462.5|42480.8|42440.8|0
1749117300000|2025-06-05 09:55:00|42490.6|42450.6|42491.5|42451.5|42500.1|42460.1|42484.8|42444.8|0
1749117600000|2025-06-05 10:00:00|42491|42451|42505.7|42465.7|42507.4|42467.4|42490.7|42450.7|0
1749117900000|2025-06-05 10:05:00|42505.2|42465.2|42515.5|42475.5|42516|42476|42490.9|42450.9|0
1749118200000|2025-06-05 10:10:00|42512.6|42472.6|42511.1|42471.1|42516|42476|42508.6|42468.6|0
1749118500000|2025-06-05 10:15:00|42510.6|42470.6|42511.5|42471.5|42514|42474|42505.6|42465.6|0
1749118800000|2025-06-05 10:20:00|42511.6|42471.6|42506.1|42466.1|42514.9|42474.9|42502.6|42462.6|0
1749119100000|2025-06-05 10:25:00|42505.6|42465.6|42501.1|42461.1|42507.9|42467.9|42501.1|42461.1|0
1749119400000|2025-06-05 10:30:00|42502.1|42462.1|42501|42461|42511.6|42471.6|42497.5|42457.5|0
1749119700000|2025-06-05 10:35:00|42500.5|42460.5|42491.2|42451.2|42500.9|42460.9|42489.8|42449.8|0
1749120000000|2025-06-05 10:40:00|42490.7|42450.7|42466.1|42426.1|42492.6|42452.6|42456.2|42416.2|0
1749120300000|2025-06-05 10:45:00|42464.1|42424.1|42463.6|42423.6|42472.7|42432.7|42457.5|42417.5|0
1749120600000|2025-06-05 10:50:00|42463.1|42423.1|42474.8|42434.8|42475.8|42435.8|42463|42423|0
1749120900000|2025-06-05 10:55:00|42477.1|42437.1|42470.6|42430.6|42480|42440|42465.7|42425.7|0
1749121200000|2025-06-05 11:00:00|42468.8|42428.8|42471.6|42431.6|42484.5|42444.5|42465.7|42425.7|0
1749121500000|2025-06-05 11:05:00|42472.1|42432.1|42474.8|42434.8|42481.6|42441.6|42465|42425|0
1749121800000|2025-06-05 11:10:00|42475.8|42435.8|42451.9|42411.9|42479.1|42439.1|42451.4|42411.4|0
1749122100000|2025-06-05 11:15:00|42451.4|42411.4|42467.7|42427.7|42468.4|42428.4|42450.1|42410.1|0
1749122400000|2025-06-05 11:20:00|42468.3|42428.3|42470.1|42430.1|42471.6|42431.6|42459.6|42419.6|0
1749122700000|2025-06-05 11:25:00|42469.1|42429.1|42457.5|42417.5|42470.1|42430.1|42456.1|42416.1|0
1749123000000|2025-06-05 11:30:00|42458|42418|42481.3|42441.3|42483.5|42443.5|42457.5|42417.5|0
1749123300000|2025-06-05 11:35:00|42480.9|42440.9|42465.3|42425.3|42482.9|42442.9|42465.3|42425.3|0
1749123600000|2025-06-05 11:40:00|42463.1|42423.1|42457.6|42417.6|42463.6|42423.6|42447.7|42407.7|0
1749123900000|2025-06-05 11:45:00|42458.1|42418.1|42487.1|42447.1|42487.1|42447.1|42457.8|42417.8|0
1749124200000|2025-06-05 11:50:00|42486.6|42446.6|42488.7|42448.7|42488.7|42448.7|42481.7|42441.7|0
1749124500000|2025-06-05 11:55:00|42488.9|42448.9|42469.8|42429.8|42489.9|42449.9|42468.5|42428.5|0
1749124800000|2025-06-05 12:00:00|42470.5|42430.5|42472.5|42432.5|42472.5|42432.5|42457.7|42417.7|0
1749125100000|2025-06-05 12:05:00|42470.5|42430.5|42482.8|42442.8|42484.1|42444.1|42466.2|42426.2|0
1749125400000|2025-06-05 12:10:00|42484.3|42444.3|42492.3|42452.3|42497|42457|42483.7|42443.7|0
1749125700000|2025-06-05 12:15:00|42492.8|42452.8|42486.1|42446.1|42493.6|42453.6|42480.6|42440.6|0
1749126000000|2025-06-05 12:20:00|42484.4|42444.4|42481.5|42441.5|42490|42450|42475.3|42435.3|0
1749126300000|2025-06-05 12:25:00|42481.2|42441.2|42483|42443|42488|42448|42476.9|42436.9|0
1749126600000|2025-06-05 12:30:00|42460.5|42420.5|42460.5|42420.5|42476.3|42436.3|42416|42376|0
1749126900000|2025-06-05 12:35:00|42457.8|42417.8|42472.5|42432.5|42482.6|42442.6|42454.6|42414.6|0
1749127200000|2025-06-05 12:40:00|42473.3|42433.3|42467.6|42427.6|42487.6|42447.6|42464.5|42424.5|0
1749127500000|2025-06-05 12:45:00|42467.9|42427.9|42583.1|42543.1|42687.6|42647.6|42459.7|42419.7|0
1749127800000|2025-06-05 12:50:00|42578.7|42538.7|42548.6|42508.6|42616|42576|42539.1|42499.1|0
1749128100000|2025-06-05 12:55:00|42548.9|42508.9|42535.1|42495.1|42575.9|42535.9|42518|42478|0
1749128400000|2025-06-05 13:00:00|42538.1|42498.1|42560.1|42520.1|42563.2|42523.2|42536|42496|0
1749128700000|2025-06-05 13:05:00|42557.4|42517.4|42557.6|42517.6|42560.4|42520.4|42534.7|42494.7|0
1749129000000|2025-06-05 13:10:00|42555.5|42515.5|42532.9|42492.9|42558.2|42518.2|42525.2|42485.2|0
1749129300000|2025-06-05 13:15:00|42529.8|42489.8|42533.1|42493.1|42534.6|42494.6|42495.6|42455.6|0
1749129600000|2025-06-05 13:20:00|42533|42493|42500|42460|42536.2|42496.2|42497.6|42457.6|0
1749129900000|2025-06-05 13:25:00|42501.8|42461.8|42537.2|42497.2|42537.2|42497.2|42501.8|42461.8|0
1749130200000|2025-06-05 13:30:00|42534.7|42494.7|42449.4|42409.4|42534.7|42494.7|42426|42386|0
1749130500000|2025-06-05 13:35:00|42451.4|42411.4|42389.2|42349.2|42452.8|42412.8|42368.5|42328.5|0
1749130800000|2025-06-05 13:40:00|42383.1|42343.1|42386.2|42346.2|42413.5|42373.5|42368.5|42328.5|0
1749131100000|2025-06-05 13:45:00|42388.1|42348.1|42368.1|42328.1|42393.5|42353.5|42307.3|42267.3|0
1749131400000|2025-06-05 13:50:00|42368|42328|42331.3|42291.3|42387.8|42347.8|42317.7|42277.7|0
1749131700000|2025-06-05 13:55:00|42330.2|42290.2|42278.8|42238.8|42335.8|42295.8|42258.7|42218.7|0
1749132000000|2025-06-05 14:00:00|42274.8|42234.8|42302.1|42262.1|42319.1|42279.1|42274.8|42234.8|0
1749132300000|2025-06-05 14:05:00|42306.1|42266.1|42296.9|42256.9|42354.6|42314.6|42295.4|42255.4|0
1749132600000|2025-06-05 14:10:00|42295.3|42255.3|42325.6|42285.6|42341|42301|42295.3|42255.3|0
1749132900000|2025-06-05 14:15:00|42323.5|42283.5|42304.7|42264.7|42335.7|42295.7|42295.1|42255.1|0
1749133200000|2025-06-05 14:20:00|42304.9|42264.9|42388|42348|42394.7|42354.7|42304.9|42264.9|0
1749133500000|2025-06-05 14:25:00|42388.5|42348.5|42410.6|42370.6|42414.8|42374.8|42386|42346|0
1749133800000|2025-06-05 14:30:00|42412.4|42372.4|42356.8|42316.8|42425.2|42385.2|42355.4|42315.4|0
1749134100000|2025-06-05 14:35:00|42358.1|42318.1|42414.2|42374.2|42427.7|42387.7|42291.3|42251.3|0
1749134400000|2025-06-05 14:40:00|42416.4|42376.4|42453.6|42413.6|42512.9|42472.9|42370.4|42330.4|0
1749134700000|2025-06-05 14:45:00|42451.1|42411.1|42440.2|42400.2|42508.9|42468.9|42425.8|42385.8|0
1749135000000|2025-06-05 14:50:00|42438.4|42398.4|42452.5|42412.5|42457|42417|42415.9|42375.9|0
1749135300000|2025-06-05 14:55:00|42453.8|42413.8|42492.6|42452.6|42499.5|42459.5|42443.9|42403.9|0
1749135600000|2025-06-05 15:00:00|42491.3|42451.3|42526|42486|42527.9|42487.9|42487|42447|0
1749135900000|2025-06-05 15:05:00|42527.5|42487.5|42515.5|42475.5|42529.9|42489.9|42496|42456|0
1749136200000|2025-06-05 15:10:00|42517.7|42477.7|42514.5|42474.5|42526.3|42486.3|42507.2|42467.2|0
1749136500000|2025-06-05 15:15:00|42518.8|42478.8|42561.7|42521.7|42580.8|42540.8|42507.8|42467.8|0
1749136800000|2025-06-05 15:20:00|42562.2|42522.2|42567.9|42527.9|42580.9|42540.9|42557.7|42517.7|0
1749137100000|2025-06-05 15:25:00|42568.9|42528.9|42580.3|42540.3|42583.3|42543.3|42545.9|42505.9|0
1749137400000|2025-06-05 15:30:00|42575.6|42535.6|42584.6|42544.6|42592.1|42552.1|42571.5|42531.5|0
1749137700000|2025-06-05 15:35:00|42584.1|42544.1|42581.8|42541.8|42598.1|42558.1|42567.4|42527.4|0
1749138000000|2025-06-05 15:40:00|42580.3|42540.3|42575.7|42535.7|42588.4|42548.4|42559.2|42519.2|0
1749138300000|2025-06-05 15:45:00|42575.9|42535.9|42551.7|42511.7|42578.9|42538.9|42550.1|42510.1|0
1749138600000|2025-06-05 15:50:00|42554.8|42514.8|42559.4|42519.4|42575.6|42535.6|42546.8|42506.8|0
1749138900000|2025-06-05 15:55:00|42558.9|42518.9|42584.3|42544.3|42598.9|42558.9|42554.2|42514.2|0
1749139200000|2025-06-05 16:00:00|42585.2|42545.2|42606|42566|42609.4|42569.4|42579.7|42539.7|0
1749139500000|2025-06-05 16:05:00|42605.5|42565.5|42593.6|42553.6|42623.2|42583.2|42585.3|42545.3|0
1749139800000|2025-06-05 16:10:00|42595.7|42555.7|42585.9|42545.9|42607.9|42567.9|42583.1|42543.1|0
1749140100000|2025-06-05 16:15:00|42585.4|42545.4|42568.2|42528.2|42592.7|42552.7|42531.6|42491.6|0
1749140400000|2025-06-05 16:20:00|42566.5|42526.5|42558.1|42518.1|42583.2|42543.2|42545.1|42505.1|0
1749140700000|2025-06-05 16:25:00|42559.1|42519.1|42577.9|42537.9|42578.1|42538.1|42547|42507|0
1749141000000|2025-06-05 16:30:00|42578.4|42538.4|42565.7|42525.7|42583.9|42543.9|42557.8|42517.8|0
1749141300000|2025-06-05 16:35:00|42565.2|42525.2|42541.3|42501.3|42571.8|42531.8|42530.8|42490.8|0
1749141600000|2025-06-05 16:40:00|42541.2|42501.2|42527.7|42487.7|42552.8|42512.8|42527.1|42487.1|0
1749141900000|2025-06-05 16:45:00|42521.1|42481.1|42421.3|42381.3|42521.1|42481.1|42399.8|42359.8|0
1749142200000|2025-06-05 16:50:00|42418|42378|42430.5|42390.5|42445.8|42405.8|42378.1|42338.1|0
1749142500000|2025-06-05 16:55:00|42431.5|42391.5|42417.9|42377.9|42451|42411|42415.5|42375.5|0
1749142800000|2025-06-05 17:00:00|42417.1|42377.1|42438.7|42398.7|42457.7|42417.7|42396.4|42356.4|0
1749143100000|2025-06-05 17:05:00|42440.2|42400.2|42472.5|42432.5|42478.7|42438.7|42426.2|42386.2|0
1749143400000|2025-06-05 17:10:00|42468.9|42428.9|42496.7|42456.7|42496.7|42456.7|42465.8|42425.8|0
1749143700000|2025-06-05 17:15:00|42498.6|42458.6|42500.7|42460.7|42515.3|42475.3|42496.5|42456.5|0
1749144000000|2025-06-05 17:20:00|42496.6|42456.6|42526|42486|42536.4|42496.4|42496.6|42456.6|0
1749144300000|2025-06-05 17:25:00|42524.5|42484.5|42530.4|42490.4|42541.3|42501.3|42518|42478|0
1749144600000|2025-06-05 17:30:00|42529|42489|42549.3|42509.3|42558|42518|42528.5|42488.5|0
1749144900000|2025-06-05 17:35:00|42547.8|42507.8|42559.8|42519.8|42569.4|42529.4|42546.4|42506.4|0
1749145200000|2025-06-05 17:40:00|42560.3|42520.3|42564.3|42524.3|42569.1|42529.1|42554.6|42514.6|0
1749145500000|2025-06-05 17:45:00|42564.8|42524.8|42559.7|42519.7|42581.3|42541.3|42544.1|42504.1|0
1749145800000|2025-06-05 17:50:00|42558.2|42518.2|42546.9|42506.9|42566.8|42526.8|42537.4|42497.4|0
1749146100000|2025-06-05 17:55:00|42545.9|42505.9|42504.1|42464.1|42547.1|42507.1|42499.1|42459.1|0
1749146400000|2025-06-05 18:00:00|42504.9|42464.9|42459.6|42419.6|42519.1|42479.1|42454.1|42414.1|0
1749146700000|2025-06-05 18:05:00|42456.9|42416.9|42435.1|42395.1|42463.5|42423.5|42414.7|42374.7|0
1749147000000|2025-06-05 18:10:00|42435.2|42395.2|42438.4|42398.4|42451|42411|42416.7|42376.7|0
1749147300000|2025-06-05 18:15:00|42437.3|42397.3|42415.6|42375.6|42437.3|42397.3|42331.4|42291.4|0
1749147600000|2025-06-05 18:20:00|42419.9|42379.9|42462.7|42422.7|42465.5|42425.5|42411.6|42371.6|0
1749147900000|2025-06-05 18:25:00|42464.7|42424.7|42466.5|42426.5|42473.2|42433.2|42449.7|42409.7|0
1749148200000|2025-06-05 18:30:00|42466.4|42426.4|42491.7|42451.7|42491.7|42451.7|42458|42418|0
1749148500000|2025-06-05 18:35:00|42490.5|42450.5|42511.6|42471.6|42518.6|42478.6|42461.6|42421.6|0
1749148800000|2025-06-05 18:40:00|42516.3|42476.3|42503.7|42463.7|42516.3|42476.3|42479.1|42439.1|0
1749149100000|2025-06-05 18:45:00|42500.2|42460.2|42510.6|42470.6|42521.8|42481.8|42499.1|42459.1|0
1749149400000|2025-06-05 18:50:00|42509.9|42469.9|42505.5|42465.5|42525.6|42485.6|42496.5|42456.5|0
1749149700000|2025-06-05 18:55:00|42503.5|42463.5|42495.2|42455.2|42520.3|42480.3|42489|42449|0
1749150000000|2025-06-05 19:00:00|42494.6|42454.6|42477.2|42437.2|42510.8|42470.8|42461.9|42421.9|0
1749150300000|2025-06-05 19:05:00|42473.9|42433.9|42488.9|42448.9|42496.4|42456.4|42473.9|42433.9|0
1749150600000|2025-06-05 19:10:00|42488.5|42448.5|42423.6|42383.6|42502.2|42462.2|42412.1|42372.1|0
1749150900000|2025-06-05 19:15:00|42421.9|42381.9|42273.2|42233.2|42442.9|42402.9|42233.7|42193.7|0
1749151200000|2025-06-05 19:20:00|42269.7|42229.7|42238.3|42198.3|42286.3|42246.3|42225.2|42185.2|0
1749151500000|2025-06-05 19:25:00|42240.5|42200.5|42281.9|42241.9|42322.9|42282.9|42228.7|42188.7|0
1749151800000|2025-06-05 19:30:00|42286.9|42246.9|42321|42281|42335.3|42295.3|42286.9|42246.9|0
1749152100000|2025-06-05 19:35:00|42324|42284|42416.7|42376.7|42441.5|42401.5|42317.5|42277.5|0
1749152400000|2025-06-05 19:40:00|42418.9|42378.9|42389.9|42349.9|42431|42391|42372|42332|0
1749152700000|2025-06-05 19:45:00|42391.2|42351.2|42423.7|42383.7|42434.4|42394.4|42383.1|42343.1|0
1749153000000|2025-06-05 19:50:00|42405.3|42365.3|42309|42269|42426.3|42386.3|42309|42269|0
1749153300000|2025-06-05 19:55:00|42298.6|42258.6|42341.9|42301.9|42350|42310|42290.7|42250.7|0
1749153600000|2025-06-05 20:00:00|42338.9|42298.9|42378.5|42338.5|42381.5|42341.5|42338.9|42298.9|0
1749153900000|2025-06-05 20:05:00|42376.5|42336.5|42386.7|42346.7|42391.5|42351.5|42355.7|42315.7|0
1749154200000|2025-06-05 20:10:00|42387.7|42347.7|42384.5|42344.5|42395.5|42355.5|42366.7|42326.7|0
1749154500000|2025-06-05 20:15:00|42382.5|42342.5|42372.7|42332.7|42393.5|42353.5|42346.7|42306.7|0
1749154800000|2025-06-05 20:20:00|42377.5|42337.5|42383.7|42343.7|42396.5|42356.5|42361.7|42321.7|0
1749155100000|2025-06-05 20:25:00|42381.7|42341.7|42378.5|42338.5|42399.5|42359.5|42376.7|42336.7|0
1749155400000|2025-06-05 20:30:00|42373.7|42333.7|42376.5|42336.5|42385.5|42345.5|42362.7|42322.7|0
1749155700000|2025-06-05 20:35:00|42371.7|42331.7|42347.7|42307.7|42372.7|42332.7|42337.7|42297.7|0
1749156000000|2025-06-05 20:40:00|42352.5|42312.5|42365.5|42325.5|42367.5|42327.5|42350.5|42310.5|0
1749156300000|2025-06-05 20:45:00|42361.7|42321.7|42389.5|42349.5|42389.5|42349.5|42355.7|42315.7|0
1749156600000|2025-06-05 20:50:00|42388.5|42348.5|42375.5|42335.5|42389.5|42349.5|42362.7|42322.7|0
1749156900000|2025-06-05 20:55:00|42370.7|42330.7|42360.8|42320.8|42370.7|42330.7|42351.5|42311.5|0
1749157200000|2025-06-05 21:00:00|42361.9|42321.9|42357|42317|42361.9|42321.9|42354.7|42314.7|0
1749157500000|2025-06-05 21:05:00|42353.8|42313.8|42350.6|42310.6|42355.8|42315.8|42346.7|42306.7|0
1749157800000|2025-06-05 21:10:00|42352.6|42312.6|42350.8|42310.8|42369.9|42329.9|42350.8|42310.8|0
1749158100000|2025-06-05 21:15:00|42351.5|42311.5|42349.2|42309.2|42360.8|42320.8|42349.2|42309.2|0
1749158400000|2025-06-05 21:20:00|42349.4|42309.4|42344.7|42304.7|42349.9|42309.9|42343.3|42303.3|0
1749158700000|2025-06-05 21:25:00|42346.9|42306.9|42350.1|42310.1|42354.7|42314.7|42344.9|42304.9|0
1749159000000|2025-06-05 21:30:00|42349.9|42309.9|42342.8|42302.8|42356|42316|42342.8|42302.8|0
1749159300000|2025-06-05 21:35:00|42342.6|42302.6|42348.1|42308.1|42351|42311|42342.1|42302.1|0
1749159600000|2025-06-05 21:40:00|42347.9|42307.9|42348.3|42308.3|42351|42311|42346.5|42306.5|0
1749159900000|2025-06-05 21:45:00|42348.4|42308.4|42350.8|42310.8|42359.5|42319.5|42346.4|42306.4|0
1749160200000|2025-06-05 21:50:00|42349.2|42309.2|42350.1|42310.1|42352.8|42312.8|42347.4|42307.4|0
1749160500000|2025-06-05 21:55:00|42349.7|42309.7|42336.3|42296.3|42350.1|42310.1|42336.3|42296.3|0
1749160800000|2025-06-05 22:00:00|42336.2|42296.2|42357.7|42317.7|42357.7|42317.7|42324|42284|0
1749161100000|2025-06-05 22:05:00|42358.2|42318.2|42353.2|42313.2|42365.7|42325.7|42351.2|42311.2|0
1749161400000|2025-06-05 22:10:00|42354.2|42314.2|42369.1|42329.1|42373.9|42333.9|42353|42313|0
1749161700000|2025-06-05 22:15:00|42372.1|42332.1|42362.4|42322.4|42379.4|42339.4|42361.9|42321.9|0
1749162000000|2025-06-05 22:20:00|42361.4|42321.4|42367.1|42327.1|42370.6|42330.6|42360|42320|0
1749162300000|2025-06-05 22:25:00|42366.6|42326.6|42377|42337|42377.5|42337.5|42366.1|42326.1|0
1749162600000|2025-06-05 22:30:00|42377.5|42337.5|42372.9|42332.9|42379.9|42339.9|42367.8|42327.8|0
1749162900000|2025-06-05 22:35:00|42372.4|42332.4|42369.7|42329.7|42381.3|42341.3|42369.2|42329.2|0
1749163200000|2025-06-05 22:40:00|42369.8|42329.8|42371.6|42331.6|42377|42337|42369.8|42329.8|0
1749163500000|2025-06-05 22:45:00|42372.6|42332.6|42395.1|42355.1|42395.6|42355.6|42369.1|42329.1|0
1749163800000|2025-06-05 22:50:00|42396.1|42356.1|42395.5|42355.5|42401|42361|42387|42347|0
1749164100000|2025-06-05 22:55:00|42394.6|42354.6|42402.6|42362.6|42402.6|42362.6|42392.3|42352.3|0
1749164400000|2025-06-05 23:00:00|42401.6|42361.6|42401.9|42361.9|42404.5|42364.5|42395.5|42355.5|0
1749164700000|2025-06-05 23:05:00|42402.1|42362.1|42388.5|42348.5|42402.1|42362.1|42382|42342|0
1749165000000|2025-06-05 23:10:00|42388.6|42348.6|42403|42363|42406|42366|42388.4|42348.4|0
1749165300000|2025-06-05 23:15:00|42403.5|42363.5|42387.8|42347.8|42403.5|42363.5|42381.1|42341.1|0
1749165600000|2025-06-05 23:20:00|42389.3|42349.3|42384.4|42344.4|42397.1|42357.1|42383.9|42343.9|0
1749165900000|2025-06-05 23:25:00|42384.9|42344.9|42383.3|42343.3|42395.8|42355.8|42381.3|42341.3|0
1749166200000|2025-06-05 23:30:00|42384|42344|42377.7|42337.7|42390|42350|42376.7|42336.7|0
1749166500000|2025-06-05 23:35:00|42377.2|42337.2|42384.6|42344.6|42387.6|42347.6|42372.7|42332.7|0
1749166800000|2025-06-05 23:40:00|42384.1|42344.1|42399.4|42359.4|42405|42365|42378.8|42338.8|0
1749167100000|2025-06-05 23:45:00|42398.9|42358.9|42402.2|42362.2|42403.3|42363.3|42387.4|42347.4|0
1749167400000|2025-06-05 23:50:00|42402.7|42362.7|42414.4|42374.4|42424.6|42384.6|42402.4|42362.4|0
1749167700000|2025-06-05 23:55:00|42415.4|42375.4|42404.8|42364.8|42422.9|42382.9|42399.9|42359.9|0
1749168000000|2025-06-06 00:00:00|42405.3|42365.3|42434|42394|42450.2|42410.2|42405.3|42365.3|0
1749168300000|2025-06-06 00:05:00|42436|42396|42456.1|42416.1|42459.2|42419.2|42430|42390|0
1749168600000|2025-06-06 00:10:00|42453.6|42413.6|42453.6|42413.6|42463.5|42423.5|42449.3|42409.3|0
1749168900000|2025-06-06 00:15:00|42454.3|42414.3|42452.8|42412.8|42460.2|42420.2|42442.3|42402.3|0
1749169200000|2025-06-06 00:20:00|42454.3|42414.3|42435.6|42395.6|42457.3|42417.3|42428.6|42388.6|0
1749169500000|2025-06-06 00:25:00|42434.1|42394.1|42433.4|42393.4|42436.4|42396.4|42417.4|42377.4|0
1749169800000|2025-06-06 00:30:00|42434.4|42394.4|42429|42389|42439.5|42399.5|42425|42385|0
1749170100000|2025-06-06 00:35:00|42430|42390|42429.6|42389.6|42442.4|42402.4|42425.5|42385.5|0
1749170400000|2025-06-06 00:40:00|42430|42390|42439|42399|42451.3|42411.3|42430|42390|0
1749170700000|2025-06-06 00:45:00|42438.5|42398.5|42423.8|42383.8|42439.6|42399.6|42415.7|42375.7|0
1749171000000|2025-06-06 00:50:00|42424.3|42384.3|42442.3|42402.3|42445.3|42405.3|42423.1|42383.1|0
1749171300000|2025-06-06 00:55:00|42440.3|42400.3|42446.9|42406.9|42448.8|42408.8|42439.3|42399.3|0
1749171600000|2025-06-06 01:00:00|42447.4|42407.4|42449.3|42409.3|42454.3|42414.3|42444.8|42404.8|0
1749171900000|2025-06-06 01:05:00|42448.8|42408.8|42449.3|42409.3|42453.3|42413.3|42439.9|42399.9|0
1749172200000|2025-06-06 01:10:00|42449.8|42409.8|42458.3|42418.3|42460.3|42420.3|42447.2|42407.2|0
1749172500000|2025-06-06 01:15:00|42457.8|42417.8|42459.7|42419.7|42466.8|42426.8|42457.3|42417.3|0
1749172800000|2025-06-06 01:20:00|42460.2|42420.2|42439|42399|42462.1|42422.1|42439|42399|0
1749173100000|2025-06-06 01:25:00|42438.5|42398.5|42444.8|42404.8|42448.1|42408.1|42436.5|42396.5|0
1749173400000|2025-06-06 01:30:00|42442.7|42402.7|42443.3|42403.3|42446|42406|42432.6|42392.6|0
1749173700000|2025-06-06 01:35:00|42444.3|42404.3|42457.9|42417.9|42460.5|42420.5|42437.8|42397.8|0
1749174000000|2025-06-06 01:40:00|42458|42418|42474.3|42434.3|42474.3|42434.3|42456.2|42416.2|0
1749174300000|2025-06-06 01:45:00|42474.8|42434.8|42464.7|42424.7|42476.3|42436.3|42464|42424|0
1749174600000|2025-06-06 01:50:00|42465.7|42425.7|42460.1|42420.1|42473.2|42433.2|42455.1|42415.1|0
1749174900000|2025-06-06 01:55:00|42460.6|42420.6|42452.6|42412.6|42461.1|42421.1|42447.6|42407.6|0
1749175200000|2025-06-06 02:00:00|42453.6|42413.6|42446|42406|42457.6|42417.6|42446|42406|0
1749175500000|2025-06-06 02:05:00|42445.9|42405.9|42446|42406|42451.3|42411.3|42443.4|42403.4|0
1749175800000|2025-06-06 02:10:00|42445.5|42405.5|42445.5|42405.5|42447.9|42407.9|42441.3|42401.3|0
1749176100000|2025-06-06 02:15:00|42445|42405|42447.3|42407.3|42452.1|42412.1|42443.9|42403.9|0
1749176400000|2025-06-06 02:20:00|42446.8|42406.8|42443.3|42403.3|42452.3|42412.3|42435.8|42395.8|0
1749176700000|2025-06-06 02:25:00|42443.8|42403.8|42447.7|42407.7|42448.8|42408.8|42436.8|42396.8|0
1749177000000|2025-06-06 02:30:00|42448.2|42408.2|42447.4|42407.4|42450.3|42410.3|42443|42403|0
1749177300000|2025-06-06 02:35:00|42446.9|42406.9|42436|42396|42447.9|42407.9|42433.5|42393.5|0
1749177600000|2025-06-06 02:40:00|42434.5|42394.5|42442.4|42402.4|42445.4|42405.4|42433.8|42393.8|0
1749177900000|2025-06-06 02:45:00|42442.5|42402.5|42442.8|42402.8|42445.9|42405.9|42436.9|42396.9|0
1749178200000|2025-06-06 02:50:00|42443.3|42403.3|42445.4|42405.4|42448.4|42408.4|42439.3|42399.3|0
1749178500000|2025-06-06 02:55:00|42444.9|42404.9|42444.5|42404.5|42449.7|42409.7|42441|42401|0
1749178800000|2025-06-06 03:00:00|42444.8|42404.8|42436.3|42396.3|42449.7|42409.7|42435.8|42395.8|0
1749179100000|2025-06-06 03:05:00|42436.8|42396.8|42438.4|42398.4|42443.4|42403.4|42436.8|42396.8|0
1749179400000|2025-06-06 03:10:00|42437.9|42397.9|42439.9|42399.9|42441.8|42401.8|42434.2|42394.2|0
1749179700000|2025-06-06 03:15:00|42437.9|42397.9|42447.9|42407.9|42447.9|42407.9|42437.9|42397.9|0
1749180000000|2025-06-06 03:20:00|42447.8|42407.8|42455.6|42415.6|42462.6|42422.6|42447.6|42407.6|0
1749180300000|2025-06-06 03:25:00|42456.4|42416.4|42446.8|42406.8|42457.3|42417.3|42445.3|42405.3|0
1749180600000|2025-06-06 03:30:00|42447.3|42407.3|42449.6|42409.6|42450.6|42410.6|42435.6|42395.6|0
1749180900000|2025-06-06 03:35:00|42449.1|42409.1|42458.8|42418.8|42461.8|42421.8|42447|42407|0
1749181200000|2025-06-06 03:40:00|42459.3|42419.3|42469.3|42429.3|42470|42430|42455.6|42415.6|0
1749181500000|2025-06-06 03:45:00|42468.9|42428.9|42464.9|42424.9|42474.5|42434.5|42462.4|42422.4|0
1749181800000|2025-06-06 03:50:00|42464|42424|42472.5|42432.5|42474|42434|42459.8|42419.8|0
1749182100000|2025-06-06 03:55:00|42472|42432|42461.5|42421.5|42472.5|42432.5|42460.5|42420.5|0
1749182400000|2025-06-06 04:00:00|42462|42422|42455|42415|42465.9|42425.9|42453|42413|0
1749182700000|2025-06-06 04:05:00|42455.4|42415.4|42460.4|42420.4|42467.6|42427.6|42455.4|42415.4|0
1749183000000|2025-06-06 04:10:00|42459.9|42419.9|42461.4|42421.4|42467.6|42427.6|42459.6|42419.6|0
1749183300000|2025-06-06 04:15:00|42462.9|42422.9|42456.6|42416.6|42463.1|42423.1|42456|42416|0
1749183600000|2025-06-06 04:20:00|42457.6|42417.6|42452.4|42412.4|42458.1|42418.1|42447.9|42407.9|0
1749183900000|2025-06-06 04:25:00|42452.9|42412.9|42469.9|42429.9|42470.9|42430.9|42451.9|42411.9|0
1749184200000|2025-06-06 04:30:00|42470.4|42430.4|42461.3|42421.3|42474.6|42434.6|42454.3|42414.3|0
1749184500000|2025-06-06 04:35:00|42460.8|42420.8|42462.5|42422.5|42462.5|42422.5|42450.2|42410.2|0
1749184800000|2025-06-06 04:40:00|42462.2|42422.2|42474.2|42434.2|42474.2|42434.2|42459.4|42419.4|0
1749185100000|2025-06-06 04:45:00|42475.2|42435.2|42474|42434|42476.6|42436.6|42469.6|42429.6|0
1749185400000|2025-06-06 04:50:00|42474.5|42434.5|42479.1|42439.1|42480|42440|42473.5|42433.5|0
1749185700000|2025-06-06 04:55:00|42478.8|42438.8|42488.5|42448.5|42489|42449|42474.5|42434.5|0
1749186000000|2025-06-06 05:00:00|42488|42448|42501.3|42461.3|42501.7|42461.7|42485.5|42445.5|0
1749186300000|2025-06-06 05:05:00|42501.8|42461.8|42498.4|42458.4|42505.1|42465.1|42495.5|42455.5|0
1749186600000|2025-06-06 05:10:00|42497.4|42457.4|42498.6|42458.6|42504.3|42464.3|42495.8|42455.8|0
1749186900000|2025-06-06 05:15:00|42498.7|42458.7|42489.5|42449.5|42504.1|42464.1|42487.5|42447.5|0
1749187200000|2025-06-06 05:20:00|42490.4|42450.4|42491.9|42451.9|42492.1|42452.1|42479.4|42439.4|0
1749187500000|2025-06-06 05:25:00|42488.7|42448.7|42490.9|42450.9|42495|42455|42484.9|42444.9|0
1749187800000|2025-06-06 05:30:00|42491.5|42451.5|42489.6|42449.6|42492.9|42452.9|42483.4|42443.4|0
1749188100000|2025-06-06 05:35:00|42490.4|42450.4|42493.1|42453.1|42500.1|42460.1|42488.4|42448.4|0
1749188400000|2025-06-06 05:40:00|42492.6|42452.6|42503.4|42463.4|42506.9|42466.9|42490.6|42450.6|0
1749188700000|2025-06-06 05:45:00|42502.1|42462.1|42494.9|42454.9|42505.6|42465.6|42494.9|42454.9|0
1749189000000|2025-06-06 05:50:00|42495.4|42455.4|42490.4|42450.4|42499.7|42459.7|42484|42444|0
1749189300000|2025-06-06 05:55:00|42490.2|42450.2|42489.9|42449.9|42493.9|42453.9|42483.9|42443.9|0
1749189600000|2025-06-06 06:00:00|42490.4|42450.4|42484.9|42444.9|42491.6|42451.6|42473.9|42433.9|0
1749189900000|2025-06-06 06:05:00|42485.4|42445.4|42476.9|42436.9|42485.4|42445.4|42476.4|42436.4|0
1749190200000|2025-06-06 06:10:00|42476.4|42436.4|42483.5|42443.5|42486.5|42446.5|42476.4|42436.4|0
1749190500000|2025-06-06 06:15:00|42483|42443|42485|42445|42487.5|42447.5|42476.5|42436.5|0
1749190800000|2025-06-06 06:20:00|42484.5|42444.5|42483.9|42443.9|42485.9|42445.9|42473.4|42433.4|0
1749191100000|2025-06-06 06:25:00|42483.4|42443.4|42495.2|42455.2|42495.8|42455.8|42477.9|42437.9|0
1749191400000|2025-06-06 06:30:00|42493.7|42453.7|42512.5|42472.5|42516|42476|42493|42453|0
1749191700000|2025-06-06 06:35:00|42513.1|42473.1|42512.4|42472.4|42533.4|42493.4|42510.4|42470.4|0
1749192000000|2025-06-06 06:40:00|42512.9|42472.9|42509.2|42469.2|42515.2|42475.2|42503.9|42463.9|0
1749192300000|2025-06-06 06:45:00|42509.4|42469.4|42509.5|42469.5|42511|42471|42502.1|42462.1|0
1749192600000|2025-06-06 06:50:00|42509|42469|42513.5|42473.5|42516|42476|42498.5|42458.5|0
1749192900000|2025-06-06 06:55:00|42511.5|42471.5|42530.1|42490.1|42531.6|42491.6|42508.5|42468.5|0
1749193200000|2025-06-06 07:00:00|42529.6|42489.6|42547.5|42507.5|42550|42510|42529.6|42489.6|0
1749193500000|2025-06-06 07:05:00|42545.2|42505.2|42521.2|42481.2|42545.2|42505.2|42516.4|42476.4|0
1749193800000|2025-06-06 07:10:00|42520.2|42480.2|42523.9|42483.9|42533.3|42493.3|42520.1|42480.1|0
1749194100000|2025-06-06 07:15:00|42523.4|42483.4|42528.7|42488.7|42540.2|42500.2|42516.7|42476.7|0
1749194400000|2025-06-06 07:20:00|42528.2|42488.2|42525.2|42485.2|42538.2|42498.2|42524.2|42484.2|0
1749194700000|2025-06-06 07:25:00|42526.2|42486.2|42516.1|42476.1|42538.7|42498.7|42511.5|42471.5|0
1749195000000|2025-06-06 07:30:00|42516.7|42476.7|42513.2|42473.2|42532.7|42492.7|42507.5|42467.5|0
1749195300000|2025-06-06 07:35:00|42512.7|42472.7|42523.8|42483.8|42527.3|42487.3|42512.7|42472.7|0
1749195600000|2025-06-06 07:40:00|42524.8|42484.8|42521.1|42481.1|42527.3|42487.3|42513.6|42473.6|0
1749195900000|2025-06-06 07:45:00|42522.1|42482.1|42527.8|42487.8|42535.4|42495.4|42518.6|42478.6|0
1749196200000|2025-06-06 07:50:00|42527.3|42487.3|42517.9|42477.9|42536.9|42496.9|42516.7|42476.7|0
1749196500000|2025-06-06 07:55:00|42518.4|42478.4|42515.1|42475.1|42520.9|42480.9|42509|42469|0
1749196800000|2025-06-06 08:00:00|42514.6|42474.6|42520.9|42480.9|42520.9|42480.9|42495.9|42455.9|0
1749197100000|2025-06-06 08:05:00|42521.4|42481.4|42507.2|42467.2|42521.4|42481.4|42505.1|42465.1|0
1749197400000|2025-06-06 08:10:00|42506.7|42466.7|42502.7|42462.7|42508.2|42468.2|42492.7|42452.7|0
1749197700000|2025-06-06 08:15:00|42503.7|42463.7|42495.6|42455.6|42514.2|42474.2|42492.1|42452.1|0
1749198000000|2025-06-06 08:20:00|42496.1|42456.1|42481.1|42441.1|42496.1|42456.1|42479.9|42439.9|0
1749198300000|2025-06-06 08:25:00|42482|42442|42496.9|42456.9|42502.1|42462.1|42482|42442|0
1749198600000|2025-06-06 08:30:00|42497.4|42457.4|42498.2|42458.2|42505.1|42465.1|42494.8|42454.8|0
1749198900000|2025-06-06 08:35:00|42496.7|42456.7|42486.3|42446.3|42506|42466|42481.3|42441.3|0
1749199200000|2025-06-06 08:40:00|42487.3|42447.3|42502.7|42462.7|42505.8|42465.8|42485.3|42445.3|0
1749199500000|2025-06-06 08:45:00|42503.7|42463.7|42500|42460|42506.7|42466.7|42498.2|42458.2|0
1749199800000|2025-06-06 08:50:00|42500.5|42460.5|42497|42457|42502.3|42462.3|42493|42453|0
1749200100000|2025-06-06 08:55:00|42497.6|42457.6|42502.9|42462.9|42503.7|42463.7|42496|42456|0
1749200400000|2025-06-06 09:00:00|42503.9|42463.9|42500.4|42460.4|42515|42475|42489.4|42449.4|0
1749200700000|2025-06-06 09:05:00|42499.4|42459.4|42488.4|42448.4|42500.9|42460.9|42481.8|42441.8|0
1749201000000|2025-06-06 09:10:00|42487.9|42447.9|42491.3|42451.3|42492.8|42452.8|42476.8|42436.8|0
1749201300000|2025-06-06 09:15:00|42493.3|42453.3|42497.9|42457.9|42499.4|42459.4|42488|42448|0
1749201600000|2025-06-06 09:20:00|42498|42458|42500.4|42460.4|42503.9|42463.9|42496.9|42456.9|0
1749201900000|2025-06-06 09:25:00|42499.9|42459.9|42501.1|42461.1|42503.5|42463.5|42496.4|42456.4|0
1749202200000|2025-06-06 09:30:00|42499.6|42459.6|42508|42468|42509.5|42469.5|42495.8|42455.8|0
1749202500000|2025-06-06 09:35:00|42508.5|42468.5|42506.9|42466.9|42509.9|42469.9|42505.4|42465.4|0
1749202800000|2025-06-06 09:40:00|42506.4|42466.4|42486.5|42446.5|42506.9|42466.9|42482.4|42442.4|0
1749203100000|2025-06-06 09:45:00|42487|42447|42491.2|42451.2|42496.9|42456.9|42486.5|42446.5|0
1749203400000|2025-06-06 09:50:00|42490.7|42450.7|42494.5|42454.5|42503.5|42463.5|42490.6|42450.6|0
1749203700000|2025-06-06 09:55:00|42495|42455|42486.1|42446.1|42497.6|42457.6|42486.1|42446.1|0
1749204000000|2025-06-06 10:00:00|42486.8|42446.8|42495.5|42455.5|42497.4|42457.4|42478.9|42438.9|0
1749204300000|2025-06-06 10:05:00|42491.5|42451.5|42486.1|42446.1|42493.9|42453.9|42481.2|42441.2|0
1749204600000|2025-06-06 10:10:00|42485.7|42445.7|42485.1|42445.1|42485.8|42445.8|42475.9|42435.9|0
1749204900000|2025-06-06 10:15:00|42486.1|42446.1|42498.8|42458.8|42499.6|42459.6|42476|42436|0
1749205200000|2025-06-06 10:20:00|42499.8|42459.8|42492.3|42452.3|42499.9|42459.9|42488.1|42448.1|0
1749205500000|2025-06-06 10:25:00|42491.8|42451.8|42487.9|42447.9|42495.5|42455.5|42484.8|42444.8|0
1749205800000|2025-06-06 10:30:00|42487.6|42447.6|42479.2|42439.2|42491.7|42451.7|42478|42438|0
1749206100000|2025-06-06 10:35:00|42478.7|42438.7|42475.9|42435.9|42479.7|42439.7|42461.9|42421.9|0
1749206400000|2025-06-06 10:40:00|42476.1|42436.1|42472.6|42432.6|42476.1|42436.1|42466.6|42426.6|0
1749206700000|2025-06-06 10:45:00|42473.1|42433.1|42477.5|42437.5|42477.5|42437.5|42464|42424|0
1749207000000|2025-06-06 10:50:00|42478|42438|42463.7|42423.7|42480.5|42440.5|42459.5|42419.5|0
1749207300000|2025-06-06 10:55:00|42463.4|42423.4|42455.2|42415.2|42465.4|42425.4|42453.4|42413.4|0
1749207600000|2025-06-06 11:00:00|42453.7|42413.7|42456.5|42416.5|42458.5|42418.5|42433.8|42393.8|0
1749207900000|2025-06-06 11:05:00|42455|42415|42446.2|42406.2|42456.5|42416.5|42445.2|42405.2|0
1749208200000|2025-06-06 11:10:00|42445.7|42405.7|42435.3|42395.3|42448.2|42408.2|42428.3|42388.3|0
1749208500000|2025-06-06 11:15:00|42434.3|42394.3|42448.1|42408.1|42448.3|42408.3|42431|42391|0
1749208800000|2025-06-06 11:20:00|42448.6|42408.6|42452.4|42412.4|42456.1|42416.1|42441|42401|0
1749209100000|2025-06-06 11:25:00|42452.9|42412.9|42456.9|42416.9|42462.6|42422.6|42430.4|42390.4|0
1749209400000|2025-06-06 11:30:00|42460|42420|42462.8|42422.8|42466|42426|42446.5|42406.5|0
1749209700000|2025-06-06 11:35:00|42464.3|42424.3|42473.1|42433.1|42473.1|42433.1|42464|42424|0
1749210000000|2025-06-06 11:40:00|42472.6|42432.6|42471.5|42431.5|42476.9|42436.9|42460.9|42420.9|0
1749210300000|2025-06-06 11:45:00|42471|42431|42463|42423|42476.9|42436.9|42463|42423|0
1749210600000|2025-06-06 11:50:00|42462.5|42422.5|42479.7|42439.7|42483.9|42443.9|42461|42421|0
1749210900000|2025-06-06 11:55:00|42480.2|42440.2|42474.5|42434.5|42482.1|42442.1|42470.1|42430.1|0
1749211200000|2025-06-06 12:00:00|42474|42434|42497.2|42457.2|42501.5|42461.5|42473.9|42433.9|0
1749211500000|2025-06-06 12:05:00|42496.7|42456.7|42509|42469|42513|42473|42486.7|42446.7|0
1749211800000|2025-06-06 12:10:00|42508.5|42468.5|42515.9|42475.9|42520.8|42480.8|42500|42460|0
1749212100000|2025-06-06 12:15:00|42517.4|42477.4|42493|42453|42520.2|42480.2|42490.5|42450.5|0
1749212400000|2025-06-06 12:20:00|42493.5|42453.5|42504.7|42464.7|42508.3|42468.3|42486.2|42446.2|0
1749212700000|2025-06-06 12:25:00|42506.2|42466.2|42508|42468|42519|42479|42500.8|42460.8|0
1749213000000|2025-06-06 12:30:00|42509|42469|42610.1|42570.1|42658.9|42618.9|42509|42469|0
1749213300000|2025-06-06 12:35:00|42608.7|42568.7|42616.4|42576.4|42631.5|42591.5|42590.1|42550.1|0
1749213600000|2025-06-06 12:40:00|42617.4|42577.4|42646.9|42606.9|42650.5|42610.5|42611.8|42571.8|0
1749213900000|2025-06-06 12:45:00|42656.3|42616.3|42626.1|42586.1|42667|42627|42625.8|42585.8|0
1749214200000|2025-06-06 12:50:00|42625.6|42585.6|42640.4|42600.4|42649.7|42609.7|42625.6|42585.6|0
1749214500000|2025-06-06 12:55:00|42639.9|42599.9|42650.1|42610.1|42656.9|42616.9|42634.4|42594.4|0
1749214800000|2025-06-06 13:00:00|42648|42608|42645.5|42605.5|42670.5|42630.5|42636.8|42596.8|0
1749215100000|2025-06-06 13:05:00|42644.7|42604.7|42664.8|42624.8|42669|42629|42644.7|42604.7|0
1749215400000|2025-06-06 13:10:00|42664.3|42624.3|42702.5|42662.5|42710.2|42670.2|42661.3|42621.3|0
1749215700000|2025-06-06 13:15:00|42702|42662|42732.1|42692.1|42738.1|42698.1|42693|42653|0
1749216000000|2025-06-06 13:20:00|42735.9|42695.9|42722.9|42682.9|42761.2|42721.2|42718|42678|0
1749216300000|2025-06-06 13:25:00|42724.1|42684.1|42715.4|42675.4|42735.6|42695.6|42715.2|42675.2|0
1749216600000|2025-06-06 13:30:00|42715.7|42675.7|42830.5|42790.5|42843.7|42803.7|42694.9|42654.9|0
1749216900000|2025-06-06 13:35:00|42832.7|42792.7|42865.5|42825.5|42868.8|42828.8|42784.8|42744.8|0
1749217200000|2025-06-06 13:40:00|42868.9|42828.9|42932.7|42892.7|42939.7|42899.7|42863.3|42823.3|0
1749217500000|2025-06-06 13:45:00|42930.2|42890.2|42896.1|42856.1|42951.1|42911.1|42892.5|42852.5|0
1749217800000|2025-06-06 13:50:00|42898.6|42858.6|42879.4|42839.4|42904.6|42864.6|42854.1|42814.1|0
1749218100000|2025-06-06 13:55:00|42881.9|42841.9|42898.5|42858.5|42898.5|42858.5|42860.1|42820.1|0
1749218400000|2025-06-06 14:00:00|42901.5|42861.5|42876.5|42836.5|42908|42868|42872.6|42832.6|0
1749218700000|2025-06-06 14:05:00|42878|42838|42894.9|42854.9|42905.5|42865.5|42867.6|42827.6|0
1749219000000|2025-06-06 14:10:00|42893.5|42853.5|42871.9|42831.9|42903.4|42863.4|42835.9|42795.9|0
1749219300000|2025-06-06 14:15:00|42873.4|42833.4|42849|42809|42884|42844|42827.6|42787.6|0
1749219600000|2025-06-06 14:20:00|42848|42808|42879.9|42839.9|42889.4|42849.4|42846.7|42806.7|0
1749219900000|2025-06-06 14:25:00|42878.9|42838.9|42842.3|42802.3|42886.1|42846.1|42825.1|42785.1|0
1749220200000|2025-06-06 14:30:00|42840.6|42800.6|42810.9|42770.9|42843.1|42803.1|42797.6|42757.6|0
1749220500000|2025-06-06 14:35:00|42812.4|42772.4|42829.2|42789.2|42836.9|42796.9|42804.9|42764.9|0
1749220800000|2025-06-06 14:40:00|42826.9|42786.9|42827.3|42787.3|42855.7|42815.7|42819.9|42779.9|0
1749221100000|2025-06-06 14:45:00|42826.3|42786.3|42828.8|42788.8|42833.7|42793.7|42806.7|42766.7|0
1749221400000|2025-06-06 14:50:00|42830.1|42790.1|42818.7|42778.7|42832.1|42792.1|42804.1|42764.1|0
1749221700000|2025-06-06 14:55:00|42819.2|42779.2|42778.2|42738.2|42825.2|42785.2|42777.7|42737.7|0
1749222000000|2025-06-06 15:00:00|42784.3|42744.3|42803.2|42763.2|42808|42768|42779.3|42739.3|0
1749222300000|2025-06-06 15:05:00|42803.7|42763.7|42831.6|42791.6|42854.6|42814.6|42800.6|42760.6|0
1749222600000|2025-06-06 15:10:00|42831.8|42791.8|42799.7|42759.7|42834.2|42794.2|42791.4|42751.4|0
1749222900000|2025-06-06 15:15:00|42801.6|42761.6|42671.2|42631.2|42801.6|42761.6|42654.7|42614.7|0
1749223200000|2025-06-06 15:20:00|42670.8|42630.8|42674.3|42634.3|42691.7|42651.7|42618.1|42578.1|0
1749223500000|2025-06-06 15:25:00|42675.3|42635.3|42702.9|42662.9|42706.4|42666.4|42673.2|42633.2|0
1749223800000|2025-06-06 15:30:00|42701.6|42661.6|42686.4|42646.4|42716.6|42676.6|42667.7|42627.7|0
1749224100000|2025-06-06 15:35:00|42685.9|42645.9|42674|42634|42696.9|42656.9|42658.3|42618.3|0
1749224400000|2025-06-06 15:40:00|42676.6|42636.6|42700.6|42660.6|42714.1|42674.1|42660.3|42620.3|0
1749224700000|2025-06-06 15:45:00|42701.1|42661.1|42736.1|42696.1|42736.6|42696.6|42692.1|42652.1|0
1749225000000|2025-06-06 15:50:00|42737.4|42697.4|42737.9|42697.9|42758.3|42718.3|42730.2|42690.2|0
1749225300000|2025-06-06 15:55:00|42738.2|42698.2|42712.9|42672.9|42745.7|42705.7|42688.8|42648.8|0
1749225600000|2025-06-06 16:00:00|42712.6|42672.6|42727|42687|42732.7|42692.7|42712.6|42672.6|0
1749225900000|2025-06-06 16:05:00|42726.6|42686.6|42732.3|42692.3|42739.8|42699.8|42717.6|42677.6|0
1749226200000|2025-06-06 16:10:00|42731.2|42691.2|42736.5|42696.5|42758.5|42718.5|42729.4|42689.4|0
1749226500000|2025-06-06 16:15:00|42734.5|42694.5|42720.5|42680.5|42737.9|42697.9|42711.5|42671.5|0
1749226800000|2025-06-06 16:20:00|42721.7|42681.7|42728.6|42688.6|42734.7|42694.7|42701.6|42661.6|0
1749227100000|2025-06-06 16:25:00|42728.1|42688.1|42729.2|42689.2|42737.7|42697.7|42711.1|42671.1|0
1749227400000|2025-06-06 16:30:00|42724.8|42684.8|42723.4|42683.4|42750.6|42710.6|42717.9|42677.9|0
1749227700000|2025-06-06 16:35:00|42723.9|42683.9|42693.9|42653.9|42723.9|42683.9|42688.1|42648.1|0
1749228000000|2025-06-06 16:40:00|42691.9|42651.9|42664.6|42624.6|42709|42669|42644.4|42604.4|0
1749228300000|2025-06-06 16:45:00|42663.6|42623.6|42679.3|42639.3|42682.4|42642.4|42654.4|42614.4|0
1749228600000|2025-06-06 16:50:00|42679.4|42639.4|42641.3|42601.3|42687.9|42647.9|42633.4|42593.4|0
1749228900000|2025-06-06 16:55:00|42638.8|42598.8|42651|42611|42652.2|42612.2|42602.6|42562.6|0
1749229200000|2025-06-06 17:00:00|42650.4|42610.4|42635.2|42595.2|42654.2|42614.2|42625.5|42585.5|0
1749229500000|2025-06-06 17:05:00|42634.7|42594.7|42627.2|42587.2|42641.7|42601.7|42612.6|42572.6|0
1749229800000|2025-06-06 17:10:00|42628.1|42588.1|42633|42593|42640.7|42600.7|42609.5|42569.5|0
1749230100000|2025-06-06 17:15:00|42633.2|42593.2|42674.9|42634.9|42675.4|42635.4|42616.4|42576.4|0
1749230400000|2025-06-06 17:20:00|42675.1|42635.1|42684.6|42644.6|42700.1|42660.1|42672.1|42632.1|0
1749230700000|2025-06-06 17:25:00|42684.1|42644.1|42668.5|42628.5|42686.1|42646.1|42668|42628|0
1749231000000|2025-06-06 17:30:00|42670.1|42630.1|42685.3|42645.3|42698.3|42658.3|42667.6|42627.6|0
1749231300000|2025-06-06 17:35:00|42684.8|42644.8|42692.6|42652.6|42696.7|42656.7|42673|42633|0
1749231600000|2025-06-06 17:40:00|42696.4|42656.4|42702.1|42662.1|42707.4|42667.4|42682.3|42642.3|0
1749231900000|2025-06-06 17:45:00|42702.6|42662.6|42714|42674|42714.5|42674.5|42700.1|42660.1|0
1749232200000|2025-06-06 17:50:00|42712.7|42672.7|42694.2|42654.2|42722.2|42682.2|42691.7|42651.7|0
1749232500000|2025-06-06 17:55:00|42695.7|42655.7|42706.8|42666.8|42714.1|42674.1|42695|42655|0
1749232800000|2025-06-06 18:00:00|42706.5|42666.5|42760.9|42720.9|42771.4|42731.4|42706.5|42666.5|0
1749233100000|2025-06-06 18:05:00|42765.3|42725.3|42777.7|42737.7|42778.2|42738.2|42750.3|42710.3|0
1749233400000|2025-06-06 18:10:00|42778.7|42738.7|42762.5|42722.5|42778.7|42738.7|42761|42721|0
1749233700000|2025-06-06 18:15:00|42764|42724|42785.4|42745.4|42789.6|42749.6|42764|42724|0
1749234000000|2025-06-06 18:20:00|42786.8|42746.8|42783.8|42743.8|42795.6|42755.6|42768.6|42728.6|0
1749234300000|2025-06-06 18:25:00|42782.8|42742.8|42759.3|42719.3|42784.8|42744.8|42754.5|42714.5|0
1749234600000|2025-06-06 18:30:00|42761.1|42721.1|42807.4|42767.4|42823.3|42783.3|42760.2|42720.2|0
1749234900000|2025-06-06 18:35:00|42807.9|42767.9|42790.1|42750.1|42818.4|42778.4|42785.3|42745.3|0
1749235200000|2025-06-06 18:40:00|42792.8|42752.8|42783.9|42743.9|42795.8|42755.8|42772.6|42732.6|0
1749235500000|2025-06-06 18:45:00|42783.4|42743.4|42776.4|42736.4|42784.7|42744.7|42764.8|42724.8|0
1749235800000|2025-06-06 18:50:00|42776.6|42736.6|42786.4|42746.4|42795.3|42755.3|42760|42720|0
1749236100000|2025-06-06 18:55:00|42785.4|42745.4|42778.5|42738.5|42803.4|42763.4|42777.4|42737.4|0
1749236400000|2025-06-06 19:00:00|42776.2|42736.2|42795.8|42755.8|42800|42760|42774.7|42734.7|0
1749236700000|2025-06-06 19:05:00|42796.3|42756.3|42779.7|42739.7|42806.4|42766.4|42779.7|42739.7|0
1749237000000|2025-06-06 19:10:00|42777.9|42737.9|42783.1|42743.1|42794.8|42754.8|42769.2|42729.2|0
1749237300000|2025-06-06 19:15:00|42781|42741|42790.9|42750.9|42794.8|42754.8|42777.6|42737.6|0
1749237600000|2025-06-06 19:20:00|42791.9|42751.9|42789.9|42749.9|42797.3|42757.3|42780.5|42740.5|0
1749237900000|2025-06-06 19:25:00|42790.4|42750.4|42791.5|42751.5|42822.2|42782.2|42790.4|42750.4|0
1749238200000|2025-06-06 19:30:00|42791.7|42751.7|42793.7|42753.7|42804|42764|42782.2|42742.2|0
1749238500000|2025-06-06 19:35:00|42792.4|42752.4|42772.6|42732.6|42808.6|42768.6|42771.6|42731.6|0
1749238800000|2025-06-06 19:40:00|42771.3|42731.3|42785.3|42745.3|42785.8|42745.8|42768.3|42728.3|0
1749239100000|2025-06-06 19:45:00|42783.3|42743.3|42783.7|42743.7|42805.7|42765.7|42772.3|42732.3|0
1749239400000|2025-06-06 19:50:00|42792.8|42752.8|42819|42779|42829.8|42789.8|42782.8|42742.8|0
1749239700000|2025-06-06 19:55:00|42814|42774|42777.5|42737.5|42818.2|42778.2|42774.5|42734.5|0
1749240000000|2025-06-06 20:00:00|42787|42747|42779.8|42739.8|42791.8|42751.8|42772.8|42732.8|0
1749240300000|2025-06-06 20:05:00|42780.8|42740.8|42786|42746|42790.8|42750.8|42775|42735|0
1749240600000|2025-06-06 20:10:00|42784|42744|42793|42753|42801.8|42761.8|42781|42741|0
1749240900000|2025-06-06 20:15:00|42792|42752|42804.8|42764.8|42804.8|42764.8|42790|42750|0
1749241200000|2025-06-06 20:20:00|42800|42760|42807|42767|42809.8|42769.8|42792|42752|0
1749241500000|2025-06-06 20:25:00|42806|42766|42803.8|42763.8|42815.8|42775.8|42799|42759|0
1749241800000|2025-06-06 20:30:00|42802.8|42762.8|42801.8|42761.8|42807.8|42767.8|42797|42757|0
1749242100000|2025-06-06 20:35:00|42797|42757|42800.8|42760.8|42803.8|42763.8|42794|42754|0
1749242400000|2025-06-06 20:40:00|42801.8|42761.8|42797.8|42757.8|42802.8|42762.8|42793|42753|0
1749242700000|2025-06-06 20:45:00|42798.8|42758.8|42800.8|42760.8|42803.8|42763.8|42793|42753|0
1749243000000|2025-06-06 20:50:00|42796|42756|42804|42764|42807.8|42767.8|42796|42756|0
1749243300000|2025-06-06 20:55:00|42802|42762|42803.2|42763.2|42813|42773|42801|42761|0
1749277800000|2025-06-07 06:30:00|42791|42751|42791|42751|42791|42751|42791|42751|0
1749278100000|2025-06-07 06:35:00|42793|42753|42795|42755|42795|42755|42793|42753|0
1749279000000|2025-06-07 06:50:00|42795.1|42755.1|42795.1|42755.1|42795.1|42755.1|42795.1|42755.1|0
1749279600000|2025-06-07 07:00:00|42797|42757|42801|42761|42801|42761|42797|42757|0
1749281100000|2025-06-07 07:25:00|42799|42759|42796|42756|42799|42759|42796|42756|0
1749281400000|2025-06-07 07:30:00|42793.5|42758.5|42793.5|42758.5|42793.5|42758.5|42793.5|42758.5|0
1749319500000|2025-06-07 18:05:00|42803.5|42768.5|42803.5|42768.5|42803.5|42768.5|42803.5|42768.5|0
1749323700000|2025-06-07 19:15:00|42808.5|42773.5|42818.5|42783.5|42818.5|42783.5|42808.5|42773.5|0
1749324600000|2025-06-07 19:30:00|42828.5|42793.5|42843.5|42808.5|42843.5|42808.5|42828.5|42793.5|0
1749327300000|2025-06-07 20:15:00|42853.5|42818.5|42853.5|42818.5|42853.5|42818.5|42853.5|42818.5|0
1749336600000|2025-06-07 22:50:00|42843.5|42808.5|42843.5|42808.5|42843.5|42808.5|42843.5|42808.5|0
1749340800000|2025-06-08 00:00:00|42845.5|42810.5|42845.5|42810.5|42845.5|42810.5|42845.5|42810.5|0
1749420000000|2025-06-08 22:00:00|42804.7|42769.7|42817.2|42782.2|42845.7|42810.7|42804.7|42769.7|0
1749420300000|2025-06-08 22:05:00|42817.1|42782.1|42817.5|42782.5|42831.6|42796.6|42806.2|42771.2|0
1749420600000|2025-06-08 22:10:00|42817.6|42782.6|42769.2|42734.2|42817.6|42782.6|42769.2|42734.2|0
1749420900000|2025-06-08 22:15:00|42767.7|42732.7|42749.7|42714.7|42770.2|42735.2|42742.4|42707.4|0
1749421200000|2025-06-08 22:20:00|42751.1|42716.1|42744.4|42709.4|42766.7|42731.7|42736.2|42701.2|0
1749421500000|2025-06-08 22:25:00|42743.9|42708.9|42754.9|42719.9|42757.6|42722.6|42740.6|42705.6|0
1749421800000|2025-06-08 22:30:00|42754.5|42719.5|42754.3|42719.3|42756.3|42721.3|42739.8|42704.8|0
1749422100000|2025-06-08 22:35:00|42754.8|42719.8|42738.2|42703.2|42755.3|42720.3|42735.2|42700.2|0
1749422400000|2025-06-08 22:40:00|42738.7|42703.7|42741|42706|42744.9|42709.9|42730.1|42695.1|0
1749422700000|2025-06-08 22:45:00|42740.8|42705.8|42728.1|42693.1|42743.1|42708.1|42725.6|42690.6|0
1749423000000|2025-06-08 22:50:00|42731.6|42696.6|42747.2|42712.2|42749.2|42714.2|42727.4|42692.4|0
1749423300000|2025-06-08 22:55:00|42744.2|42709.2|42736.2|42701.2|42746.5|42711.5|42736.2|42701.2|0
1749423600000|2025-06-08 23:00:00|42736.1|42701.1|42739.4|42704.4|42746.1|42711.1|42727|42692|0
1749423900000|2025-06-08 23:05:00|42738.9|42703.9|42732.9|42697.9|42750.6|42715.6|42732.3|42697.3|0
1749424200000|2025-06-08 23:10:00|42733.4|42698.4|42740.5|42705.5|42746.7|42711.7|42728|42693|0
1749424500000|2025-06-08 23:15:00|42741.1|42706.1|42756.8|42721.8|42758.2|42723.2|42741.1|42706.1|0
1749424800000|2025-06-08 23:20:00|42757.3|42722.3|42746.9|42711.9|42759.2|42724.2|42740.6|42705.6|0
1749425100000|2025-06-08 23:25:00|42746.5|42711.5|42754.3|42719.3|42760.1|42725.1|42745.1|42710.1|0
1749425400000|2025-06-08 23:30:00|42756.3|42721.3|42753.4|42718.4|42757.6|42722.6|42750.2|42715.2|0
1749425700000|2025-06-08 23:35:00|42753.8|42718.8|42754.3|42719.3|42763|42728|42751.7|42716.7|0
1749426000000|2025-06-08 23:40:00|42754.8|42719.8|42767.5|42732.5|42770.7|42735.7|42754.8|42719.8|0
1749426300000|2025-06-08 23:45:00|42767.6|42732.6|42765.7|42730.7|42778.1|42743.1|42764.8|42729.8|0
1749426600000|2025-06-08 23:50:00|42766.3|42731.3|42767.4|42732.4|42773.1|42738.1|42760.1|42725.1|0
1749426900000|2025-06-08 23:55:00|42767.8|42732.8|42770.7|42735.7|42780.6|42745.6|42765.3|42730.3|0
1749427200000|2025-06-09 00:00:00|42770.5|42735.5|42777.4|42742.4|42778.4|42743.4|42763.7|42728.7|0
1749427500000|2025-06-09 00:05:00|42776.9|42741.9|42786.6|42751.6|42787.6|42752.6|42775.4|42740.4|0
1749427800000|2025-06-09 00:10:00|42787.1|42752.1|42778.2|42743.2|42787.1|42752.1|42775.1|42740.1|0
1749428100000|2025-06-09 00:15:00|42777.7|42742.7|42777.5|42742.5|42779.7|42744.7|42769|42734|0
1749428400000|2025-06-09 00:20:00|42777|42742|42756.1|42721.1|42777|42742|42753.5|42718.5|0
1749428700000|2025-06-09 00:25:00|42755.6|42720.6|42758.1|42723.1|42759.6|42724.6|42751.5|42716.5|0
1749429000000|2025-06-09 00:30:00|42758.6|42723.6|42762.1|42727.1|42774.9|42739.9|42758.6|42723.6|0
1749429300000|2025-06-09 00:35:00|42761.6|42726.6|42756.4|42721.4|42767.3|42732.3|42751.6|42716.6|0
1749429600000|2025-06-09 00:40:00|42756|42721|42757.7|42722.7|42764|42729|42750.9|42715.9|0
1749429900000|2025-06-09 00:45:00|42758.2|42723.2|42765.8|42730.8|42766.4|42731.4|42755.2|42720.2|0
1749430200000|2025-06-09 00:50:00|42765.3|42730.3|42759.7|42724.7|42769|42734|42756.6|42721.6|0
1749430500000|2025-06-09 00:55:00|42760.2|42725.2|42756.2|42721.2|42763.4|42728.4|42755.2|42720.2|0
1749430800000|2025-06-09 01:00:00|42756.6|42721.6|42746.3|42711.3|42757.7|42722.7|42744.3|42709.3|0
1749431100000|2025-06-09 01:05:00|42746.1|42711.1|42745.1|42710.1|42747|42712|42739.4|42704.4|0
1749431400000|2025-06-09 01:10:00|42745.5|42710.5|42748.7|42713.7|42752.9|42717.9|42744.2|42709.2|0
1749431700000|2025-06-09 01:15:00|42748.2|42713.2|42743.4|42708.4|42749.5|42714.5|42742.5|42707.5|0
1749432000000|2025-06-09 01:20:00|42742.9|42707.9|42738.8|42703.8|42742.9|42707.9|42733.9|42698.9|0
1749432300000|2025-06-09 01:25:00|42738.3|42703.3|42738.9|42703.9|42739.5|42704.5|42733.4|42698.4|0
1749432600000|2025-06-09 01:30:00|42738.4|42703.4|42735.6|42700.6|42743.8|42708.8|42732.1|42697.1|0
1749432900000|2025-06-09 01:35:00|42735.3|42700.3|42727|42692|42737.9|42702.9|42724.9|42689.9|0
1749433200000|2025-06-09 01:40:00|42727.6|42692.6|42732.5|42697.5|42734.6|42699.6|42727.6|42692.6|0
1749433500000|2025-06-09 01:45:00|42733|42698|42736.9|42701.9|42743.9|42708.9|42733|42698|0
1749433800000|2025-06-09 01:50:00|42737.9|42702.9|42738.9|42703.9|42738.9|42703.9|42733.6|42698.6|0
1749434100000|2025-06-09 01:55:00|42738.4|42703.4|42735.5|42700.5|42740.1|42705.1|42734.5|42699.5|0
1749434400000|2025-06-09 02:00:00|42737.7|42702.7|42750.3|42715.3|42751.8|42716.8|42735.2|42700.2|0
1749434700000|2025-06-09 02:05:00|42750.8|42715.8|42734.5|42699.5|42750.8|42715.8|42730.4|42695.4|0
1749435000000|2025-06-09 02:10:00|42734.9|42699.9|42732|42697|42736|42701|42728.2|42693.2|0
1749435300000|2025-06-09 02:15:00|42731.6|42696.6|42732.3|42697.3|42734.1|42699.1|42727.5|42692.5|0
1749435600000|2025-06-09 02:20:00|42732.5|42697.5|42724.5|42689.5|42732.5|42697.5|42716.2|42681.2|0
1749435900000|2025-06-09 02:25:00|42723.8|42688.8|42723.7|42688.7|42725|42690|42719.6|42684.6|0
1749436200000|2025-06-09 02:30:00|42723.1|42688.1|42720.2|42685.2|42723.1|42688.1|42712.6|42677.6|0
1749436500000|2025-06-09 02:35:00|42720.7|42685.7|42720.7|42685.7|42728.2|42693.2|42719.7|42684.7|0
1749436800000|2025-06-09 02:40:00|42721.2|42686.2|42725|42690|42729.4|42694.4|42718.2|42683.2|0
1749437100000|2025-06-09 02:45:00|42725.5|42690.5|42722.8|42687.8|42727.8|42692.8|42716.8|42681.8|0
1749437400000|2025-06-09 02:50:00|42723.3|42688.3|42732|42697|42733.6|42698.6|42721.9|42686.9|0
1749437700000|2025-06-09 02:55:00|42731.5|42696.5|42730.9|42695.9|42737.2|42702.2|42730.9|42695.9|0
1749438000000|2025-06-09 03:00:00|42726|42691|42728.6|42693.6|42729.5|42694.5|42724.5|42689.5|0
1749438300000|2025-06-09 03:05:00|42728.1|42693.1|42714.5|42679.5|42728.6|42693.6|42713.5|42678.5|0
1749438600000|2025-06-09 03:10:00|42714|42679|42708|42673|42714|42679|42704.3|42669.3|0
1749438900000|2025-06-09 03:15:00|42708.5|42673.5|42703.8|42668.8|42710.9|42675.9|42703.8|42668.8|0
1749439200000|2025-06-09 03:20:00|42704.3|42669.3|42698|42663|42706.8|42671.8|42694|42659|0
1749439500000|2025-06-09 03:25:00|42698.5|42663.5|42695.7|42660.7|42698.7|42663.7|42695.7|42660.7|0
1749439800000|2025-06-09 03:30:00|42696.2|42661.2|42699.6|42664.6|42702.6|42667.6|42695.6|42660.6|0
1749440100000|2025-06-09 03:35:00|42700.1|42665.1|42706.3|42671.3|42708.8|42673.8|42699.7|42664.7|0
1749440400000|2025-06-09 03:40:00|42705.8|42670.8|42705.1|42670.1|42709.1|42674.1|42696.3|42661.3|0
1749440700000|2025-06-09 03:45:00|42704.6|42669.6|42711.3|42676.3|42711.8|42676.8|42704.6|42669.6|0
1749441000000|2025-06-09 03:50:00|42710.8|42675.8|42713.4|42678.4|42713.9|42678.9|42709.7|42674.7|0
1749441300000|2025-06-09 03:55:00|42712.9|42677.9|42717.9|42682.9|42720|42685|42712.4|42677.4|0
1749441600000|2025-06-09 04:00:00|42718.5|42683.5|42722.9|42687.9|42724.4|42689.4|42710.8|42675.8|0
1749441900000|2025-06-09 04:05:00|42723.5|42688.5|42729.7|42694.7|42732.2|42697.2|42719.1|42684.1|0
1749442200000|2025-06-09 04:10:00|42729.2|42694.2|42729.7|42694.7|42730.7|42695.7|42725.7|42690.7|0
1749442500000|2025-06-09 04:15:00|42728.7|42693.7|42721.6|42686.6|42729.2|42694.2|42721.6|42686.6|0
1749442800000|2025-06-09 04:20:00|42722.1|42687.1|42721.5|42686.5|42723.6|42688.6|42711.5|42676.5|0
1749443100000|2025-06-09 04:25:00|42721.6|42686.6|42712.1|42677.1|42724.6|42689.6|42710.6|42675.6|0
1749443400000|2025-06-09 04:30:00|42712.6|42677.6|42711|42676|42713.1|42678.1|42709.5|42674.5|0
1749443700000|2025-06-09 04:35:00|42711.5|42676.5|42719.7|42684.7|42719.7|42684.7|42711|42676|0
1749444000000|2025-06-09 04:40:00|42719.2|42684.2|42713.9|42678.9|42720.9|42685.9|42705.9|42670.9|0
1749444300000|2025-06-09 04:45:00|42713.4|42678.4|42715.9|42680.9|42719.9|42684.9|42713.4|42678.4|0
1749444600000|2025-06-09 04:50:00|42716.4|42681.4|42722.8|42687.8|42725.2|42690.2|42716.4|42681.4|0
1749444900000|2025-06-09 04:55:00|42723.3|42688.3|42730.6|42695.6|42735.1|42700.1|42721.9|42686.9|0
1749445200000|2025-06-09 05:00:00|42730.1|42695.1|42715.9|42680.9|42730.3|42695.3|42712.9|42677.9|0
1749445500000|2025-06-09 05:05:00|42716.4|42681.4|42705.4|42670.4|42716.4|42681.4|42702.9|42667.9|0
1749445800000|2025-06-09 05:10:00|42704.4|42669.4|42716.4|42681.4|42723.1|42688.1|42704.2|42669.2|0
1749446100000|2025-06-09 05:15:00|42715.7|42680.7|42714.9|42679.9|42717.7|42682.7|42703.9|42668.9|0
1749446400000|2025-06-09 05:20:00|42715.3|42680.3|42716.2|42681.2|42721.7|42686.7|42710.7|42675.7|0
1749446700000|2025-06-09 05:25:00|42716.7|42681.7|42719|42684|42724.7|42689.7|42714.1|42679.1|0
1749447000000|2025-06-09 05:30:00|42718.8|42683.8|42726.3|42691.3|42727|42692|42716|42681|0
1749447300000|2025-06-09 05:35:00|42725.4|42690.4|42719.2|42684.2|42725.7|42690.7|42713.6|42678.6|0
1749447600000|2025-06-09 05:40:00|42719.1|42684.1|42715.5|42680.5|42719.7|42684.7|42704.9|42669.9|0
1749447900000|2025-06-09 05:45:00|42716|42681|42716.5|42681.5|42716.5|42681.5|42706.3|42671.3|0
1749448200000|2025-06-09 05:50:00|42717|42682|42722.6|42687.6|42729.7|42694.7|42714.8|42679.8|0
1749448500000|2025-06-09 05:55:00|42722.1|42687.1|42728.7|42693.7|42729.7|42694.7|42721.5|42686.5|0
1749448800000|2025-06-09 06:00:00|42728.6|42693.6|42728|42693|42733.9|42698.9|42726|42691|0
1749449100000|2025-06-09 06:05:00|42728.5|42693.5|42721.7|42686.7|42729.4|42694.4|42717.6|42682.6|0
1749449400000|2025-06-09 06:10:00|42722|42687|42716|42681|42722|42687|42709.4|42674.4|0
1749449700000|2025-06-09 06:15:00|42716.5|42681.5|42717.7|42682.7|42718.7|42683.7|42709.6|42674.6|0
1749450000000|2025-06-09 06:20:00|42717.9|42682.9|42719.6|42684.6|42722|42687|42714.2|42679.2|0
1749450300000|2025-06-09 06:25:00|42719.1|42684.1|42730.1|42695.1|42731.6|42696.6|42717.4|42682.4|0
1749450600000|2025-06-09 06:30:00|42729.3|42694.3|42730.5|42695.5|42737.9|42702.9|42720.5|42685.5|0
1749450900000|2025-06-09 06:35:00|42730|42695|42732.8|42697.8|42742.6|42707.6|42727.1|42692.1|0
1749451200000|2025-06-09 06:40:00|42733.8|42698.8|42740|42705|42744.6|42709.6|42733.5|42698.5|0
1749451500000|2025-06-09 06:45:00|42740.5|42705.5|42759.9|42724.9|42761.9|42726.9|42740.5|42705.5|0
1749451800000|2025-06-09 06:50:00|42758.9|42723.9|42774.8|42739.8|42775.3|42740.3|42755.9|42720.9|0
1749452100000|2025-06-09 06:55:00|42775.3|42740.3|42776.1|42741.1|42777.1|42742.1|42762.4|42727.4|0
1749452400000|2025-06-09 07:00:00|42775.6|42740.6|42793.5|42758.5|42794|42759|42768|42733|0
1749452700000|2025-06-09 07:05:00|42793.1|42758.1|42771.2|42736.2|42795.1|42760.1|42771.2|42736.2|0
1749453000000|2025-06-09 07:10:00|42768.7|42733.7|42759.4|42724.4|42768.7|42733.7|42753.2|42718.2|0
1749453300000|2025-06-09 07:15:00|42757.4|42722.4|42746|42711|42770.8|42735.8|42746|42711|0
1749453600000|2025-06-09 07:20:00|42745.7|42710.7|42778|42743|42781.5|42746.5|42738.6|42703.6|0
1749453900000|2025-06-09 07:25:00|42776|42741|42776.5|42741.5|42784.6|42749.6|42769.5|42734.5|0
1749454200000|2025-06-09 07:30:00|42776|42741|42787|42752|42792.2|42757.2|42776|42741|0
1749454500000|2025-06-09 07:35:00|42788|42753|42792|42757|42794|42759|42777|42742|0
1749454800000|2025-06-09 07:40:00|42792.2|42757.2|42798.4|42763.4|42798.4|42763.4|42779.5|42744.5|0
1749455100000|2025-06-09 07:45:00|42799.1|42764.1|42798.1|42763.1|42802.7|42767.7|42792.6|42757.6|0
1749455400000|2025-06-09 07:50:00|42802.1|42767.1|42801.9|42766.9|42811.3|42776.3|42796.4|42761.4|0
1749455700000|2025-06-09 07:55:00|42802.4|42767.4|42811.8|42776.8|42811.8|42776.8|42799.6|42764.6|0
1749456000000|2025-06-09 08:00:00|42809.4|42774.4|42813.6|42778.6|42815.1|42780.1|42800.6|42765.6|0
1749456300000|2025-06-09 08:05:00|42812.6|42777.6|42809.6|42774.6|42825.6|42790.6|42803.9|42768.9|0
1749456600000|2025-06-09 08:10:00|42809.1|42774.1|42809.5|42774.5|42824|42789|42807.6|42772.6|0
1749456900000|2025-06-09 08:15:00|42810.6|42775.6|42818.7|42783.7|42827|42792|42809.1|42774.1|0
1749457200000|2025-06-09 08:20:00|42822|42787|42813.1|42778.1|42824.6|42789.6|42806.8|42771.8|0
1749457500000|2025-06-09 08:25:00|42812.6|42777.6|42808|42773|42815.4|42780.4|42804.5|42769.5|0
1749457800000|2025-06-09 08:30:00|42808.5|42773.5|42791.8|42756.8|42808.8|42773.8|42785.1|42750.1|0
1749458100000|2025-06-09 08:35:00|42791.1|42756.1|42796.8|42761.8|42804.8|42769.8|42790.3|42755.3|0
1749458400000|2025-06-09 08:40:00|42797.3|42762.3|42796.8|42761.8|42804.5|42769.5|42791.4|42756.4|0
1749458700000|2025-06-09 08:45:00|42796.3|42761.3|42820.3|42785.3|42822.8|42787.8|42794.3|42759.3|0
1749459000000|2025-06-09 08:50:00|42820.8|42785.8|42838.4|42803.4|42839.1|42804.1|42814.5|42779.5|0
1749459300000|2025-06-09 08:55:00|42839.3|42804.3|42836.7|42801.7|42845.1|42810.1|42836.7|42801.7|0
1749459600000|2025-06-09 09:00:00|42839.7|42804.7|42840.4|42805.4|42846.2|42811.2|42838.2|42803.2|0
1749459900000|2025-06-09 09:05:00|42839.9|42804.9|42824.8|42789.8|42841.1|42806.1|42821.1|42786.1|0
1749460200000|2025-06-09 09:10:00|42824.3|42789.3|42825.8|42790.8|42831.9|42796.9|42819.7|42784.7|0
1749460500000|2025-06-09 09:15:00|42826.3|42791.3|42822.2|42787.2|42831.1|42796.1|42817.6|42782.6|0
1749460800000|2025-06-09 09:20:00|42822|42787|42822.8|42787.8|42827.1|42792.1|42814.2|42779.2|0
1749461100000|2025-06-09 09:25:00|42822.6|42787.6|42839.2|42804.2|42839.2|42804.2|42820.4|42785.4|0
1749461400000|2025-06-09 09:30:00|42838.2|42803.2|42834.9|42799.9|42838.9|42803.9|42833.3|42798.3|0
1749461700000|2025-06-09 09:35:00|42834.4|42799.4|42823.4|42788.4|42836.4|42801.4|42822.9|42787.9|0
1749462000000|2025-06-09 09:40:00|42824.2|42789.2|42821.5|42786.5|42831.7|42796.7|42820.3|42785.3|0
1749462300000|2025-06-09 09:45:00|42821.7|42786.7|42814.7|42779.7|42823.4|42788.4|42812.6|42777.6|0
1749462600000|2025-06-09 09:50:00|42814.2|42779.2|42813.2|42778.2|42822.5|42787.5|42809.1|42774.1|0
1749462900000|2025-06-09 09:55:00|42812.7|42777.7|42803.6|42768.6|42814.8|42779.8|42801.6|42766.6|0
1749463200000|2025-06-09 10:00:00|42802.6|42767.6|42820.1|42785.1|42821.6|42786.6|42800.6|42765.6|0
1749463500000|2025-06-09 10:05:00|42818.1|42783.1|42811.9|42776.9|42819.9|42784.9|42811.7|42776.7|0
1749463800000|2025-06-09 10:10:00|42811.8|42776.8|42814.5|42779.5|42816.7|42781.7|42807.1|42772.1|0
1749464100000|2025-06-09 10:15:00|42815|42780|42812.2|42777.2|42818.5|42783.5|42811.7|42776.7|0
1749464400000|2025-06-09 10:20:00|42812.7|42777.7|42804.1|42769.1|42815.5|42780.5|42804.1|42769.1|0
1749464700000|2025-06-09 10:25:00|42805.1|42770.1|42800.9|42765.9|42808.1|42773.1|42797.6|42762.6|0
1749465000000|2025-06-09 10:30:00|42800.4|42765.4|42811.2|42776.2|42814.8|42779.8|42797.8|42762.8|0
1749465300000|2025-06-09 10:35:00|42810.7|42775.7|42807.5|42772.5|42815.5|42780.5|42807.5|42772.5|0
1749465600000|2025-06-09 10:40:00|42807.8|42772.8|42801.3|42766.3|42814.6|42779.6|42800.8|42765.8|0
1749465900000|2025-06-09 10:45:00|42800.8|42765.8|42794.4|42759.4|42805.5|42770.5|42790.8|42755.8|0
1749466200000|2025-06-09 10:50:00|42793.9|42758.9|42793.3|42758.3|42795.9|42760.9|42788.6|42753.6|0
1749466500000|2025-06-09 10:55:00|42793.8|42758.8|42798.1|42763.1|42798.3|42763.3|42788.3|42753.3|0
1749466800000|2025-06-09 11:00:00|42799.1|42764.1|42814.3|42779.3|42815.7|42780.7|42799.1|42764.1|0
1749467100000|2025-06-09 11:05:00|42815.8|42780.8|42831.1|42796.1|42832.7|42797.7|42813.1|42778.1|0
1749467400000|2025-06-09 11:10:00|42830.9|42795.9|42819.3|42784.3|42831|42796|42809.4|42774.4|0
1749467700000|2025-06-09 11:15:00|42821.3|42786.3|42825.8|42790.8|42831.6|42796.6|42814.5|42779.5|0
1749468000000|2025-06-09 11:20:00|42825.3|42790.3|42832.1|42797.1|42842.6|42807.6|42815.5|42780.5|0
1749468300000|2025-06-09 11:25:00|42831.8|42796.8|42828|42793|42832.9|42797.9|42820.7|42785.7|0
1749468600000|2025-06-09 11:30:00|42830|42795|42845.1|42810.1|42850.1|42815.1|42824|42789|0
1749468900000|2025-06-09 11:35:00|42845.7|42810.7|42849.6|42814.6|42861.9|42826.9|42839.4|42804.4|0
1749469200000|2025-06-09 11:40:00|42849.1|42814.1|42836.2|42801.2|42856.9|42821.9|42835.2|42800.2|0
1749469500000|2025-06-09 11:45:00|42835.7|42800.7|42833|42798|42839.7|42804.7|42824.8|42789.8|0
1749469800000|2025-06-09 11:50:00|42832|42797|42842.5|42807.5|42843.5|42808.5|42832|42797|0
1749470100000|2025-06-09 11:55:00|42843.1|42808.1|42836.8|42801.8|42853.7|42818.7|42836.8|42801.8|0
1749470400000|2025-06-09 12:00:00|42837.8|42802.8|42835.9|42800.9|42844.7|42809.7|42830|42795|0
1749470700000|2025-06-09 12:05:00|42836.4|42801.4|42830.1|42795.1|42840.6|42805.6|42824.6|42789.6|0
1749471000000|2025-06-09 12:10:00|42829.6|42794.6|42827.1|42792.1|42840.9|42805.9|42824.6|42789.6|0
1749471300000|2025-06-09 12:15:00|42826.6|42791.6|42832.8|42797.8|42832.9|42797.9|42815.9|42780.9|0
1749471600000|2025-06-09 12:20:00|42831.3|42796.3|42837.1|42802.1|42841.7|42806.7|42829.7|42794.7|0
1749471900000|2025-06-09 12:25:00|42836.6|42801.6|42831.6|42796.6|42842.1|42807.1|42829.8|42794.8|0
1749472200000|2025-06-09 12:30:00|42832.1|42797.1|42827|42792|42838|42803|42826.6|42791.6|0
1749472500000|2025-06-09 12:35:00|42823.1|42788.1|42822.1|42787.1|42834.5|42799.5|42820.8|42785.8|0
1749472800000|2025-06-09 12:40:00|42822.5|42787.5|42837.5|42802.5|42838|42803|42821.1|42786.1|0
1749473100000|2025-06-09 12:45:00|42837|42802|42828.1|42793.1|42839.1|42804.1|42827.6|42792.6|0
1749473400000|2025-06-09 12:50:00|42826.3|42791.3|42822.6|42787.6|42832.1|42797.1|42820.6|42785.6|0
1749473700000|2025-06-09 12:55:00|42821.6|42786.6|42812.8|42777.8|42823.1|42788.1|42811|42776|0
1749474000000|2025-06-09 13:00:00|42813.3|42778.3|42824.6|42789.6|42826.3|42791.3|42812|42777|0
1749474300000|2025-06-09 13:05:00|42825.1|42790.1|42818.7|42783.7|42829.4|42794.4|42818.5|42783.5|0
1749474600000|2025-06-09 13:10:00|42819.2|42784.2|42820.5|42785.5|42833.7|42798.7|42818.8|42783.8|0
1749474900000|2025-06-09 13:15:00|42820|42785|42799.7|42764.7|42824.6|42789.6|42796.5|42761.5|0
1749475200000|2025-06-09 13:20:00|42800.7|42765.7|42821|42786|42827.5|42792.5|42799.4|42764.4|0
1749475500000|2025-06-09 13:25:00|42819.4|42784.4|42801.1|42766.1|42825.7|42790.7|42790.1|42755.1|0
1749475800000|2025-06-09 13:30:00|42798.1|42763.1|42676|42641|42808.6|42773.6|42669.4|42634.4|0
1749476100000|2025-06-09 13:35:00|42675|42640|42720.5|42685.5|42732.4|42697.4|42666|42631|0
1749476400000|2025-06-09 13:40:00|42719.5|42684.5|42700.9|42665.9|42732.2|42697.2|42687.4|42652.4|0
1749476700000|2025-06-09 13:45:00|42699.6|42664.6|42713.6|42678.6|42741.9|42706.9|42692.3|42657.3|0
1749477000000|2025-06-09 13:50:00|42712.9|42677.9|42685.4|42650.4|42712.9|42677.9|42668.3|42633.3|0
1749477300000|2025-06-09 13:55:00|42684.9|42649.9|42660.8|42625.8|42704.9|42669.9|42656.4|42621.4|0
1749477600000|2025-06-09 14:00:00|42661.4|42626.4|42643.6|42608.6|42679.9|42644.9|42634.9|42599.9|0
1749477900000|2025-06-09 14:05:00|42644|42609|42642.1|42607.1|42665.9|42630.9|42631.7|42596.7|0
1749478200000|2025-06-09 14:10:00|42641.6|42606.6|42648.9|42613.9|42673.3|42638.3|42636.2|42601.2|0
1749478500000|2025-06-09 14:15:00|42644.3|42609.3|42662|42627|42674.2|42639.2|42635.5|42600.5|0
1749478800000|2025-06-09 14:20:00|42662.1|42627.1|42675.3|42640.3|42687.9|42652.9|42661.5|42626.5|0
1749479100000|2025-06-09 14:25:00|42677.3|42642.3|42668|42633|42685.8|42650.8|42666.9|42631.9|0
1749479400000|2025-06-09 14:30:00|42668.6|42633.6|42674.7|42639.7|42707.8|42672.8|42661.8|42626.8|0
1749479700000|2025-06-09 14:35:00|42675.7|42640.7|42632.2|42597.2|42676.3|42641.3|42616.9|42581.9|0
1749480000000|2025-06-09 14:40:00|42633.7|42598.7|42609.7|42574.7|42637.8|42602.8|42594.5|42559.5|0
1749480300000|2025-06-09 14:45:00|42608.6|42573.6|42596|42561|42611.6|42576.6|42579.3|42544.3|0
1749480600000|2025-06-09 14:50:00|42595.2|42560.2|42626.4|42591.4|42644|42609|42579.2|42544.2|0
1749480900000|2025-06-09 14:55:00|42626.3|42591.3|42663|42628|42663|42628|42625.3|42590.3|0
1749481200000|2025-06-09 15:00:00|42665.2|42630.2|42660.5|42625.5|42694.2|42659.2|42660.5|42625.5|0
1749481500000|2025-06-09 15:05:00|42660.8|42625.8|42675.5|42640.5|42687.9|42652.9|42655.6|42620.6|0
1749481800000|2025-06-09 15:10:00|42675.6|42640.6|42665.2|42630.2|42688.9|42653.9|42662.2|42627.2|0
1749482100000|2025-06-09 15:15:00|42664.7|42629.7|42696.7|42661.7|42699|42664|42660.1|42625.1|0
1749482400000|2025-06-09 15:20:00|42698.1|42663.1|42696.4|42661.4|42711.9|42676.9|42666.8|42631.8|0
1749482700000|2025-06-09 15:25:00|42697.2|42662.2|42673.2|42638.2|42701.7|42666.7|42668.5|42633.5|0
1749483000000|2025-06-09 15:30:00|42675.2|42640.2|42698.6|42663.6|42704.2|42669.2|42668.9|42633.9|0
1749483300000|2025-06-09 15:35:00|42699.2|42664.2|42722.6|42687.6|42724.1|42689.1|42694.5|42659.5|0
1749483600000|2025-06-09 15:40:00|42725|42690|42731.8|42696.8|42740.9|42705.9|42723.3|42688.3|0
1749483900000|2025-06-09 15:45:00|42733.3|42698.3|42754.8|42719.8|42757|42722|42733.3|42698.3|0
1749484200000|2025-06-09 15:50:00|42756.5|42721.5|42765.1|42730.1|42767.6|42732.6|42749.7|42714.7|0
1749484500000|2025-06-09 15:55:00|42765.7|42730.7|42750.7|42715.7|42769.6|42734.6|42750|42715|0
1749484800000|2025-06-09 16:00:00|42749.1|42714.1|42745.4|42710.4|42764.4|42729.4|42735.4|42700.4|0
1749485100000|2025-06-09 16:05:00|42744.9|42709.9|42732.4|42697.4|42746|42711|42718.1|42683.1|0
1749485400000|2025-06-09 16:10:00|42734.1|42699.1|42771.7|42736.7|42774.2|42739.2|42731|42696|0
1749485700000|2025-06-09 16:15:00|42770.7|42735.7|42780.1|42745.1|42781.1|42746.1|42763.1|42728.1|0
1749486000000|2025-06-09 16:20:00|42778.7|42743.7|42771.8|42736.8|42781.4|42746.4|42764.4|42729.4|0
1749486300000|2025-06-09 16:25:00|42772.3|42737.3|42776.6|42741.6|42784.5|42749.5|42761.4|42726.4|0
1749486600000|2025-06-09 16:30:00|42777.3|42742.3|42782.1|42747.1|42787|42752|42770.1|42735.1|0
1749486900000|2025-06-09 16:35:00|42781.6|42746.6|42781|42746|42790.9|42755.9|42771.8|42736.8|0
1749487200000|2025-06-09 16:40:00|42782.3|42747.3|42798.4|42763.4|42801.7|42766.7|42773.8|42738.8|0
1749487500000|2025-06-09 16:45:00|42798.6|42763.6|42805|42770|42815.2|42780.2|42795.5|42760.5|0
1749487800000|2025-06-09 16:50:00|42803.6|42768.6|42840.3|42805.3|42853.8|42818.8|42803.6|42768.6|0
1749488100000|2025-06-09 16:55:00|42842.5|42807.5|42820.4|42785.4|42843.2|42808.2|42810.8|42775.8|0
1749488400000|2025-06-09 17:00:00|42821.4|42786.4|42831.5|42796.5|42837.9|42802.9|42815.6|42780.6|0
1749488700000|2025-06-09 17:05:00|42832|42797|42830.8|42795.8|42847.1|42812.1|42827.8|42792.8|0
1749489000000|2025-06-09 17:10:00|42829.2|42794.2|42849.2|42814.2|42854.8|42819.8|42828.9|42793.9|0
1749489300000|2025-06-09 17:15:00|42847.2|42812.2|42827.4|42792.4|42850.9|42815.9|42815.9|42780.9|0
1749489600000|2025-06-09 17:20:00|42827.3|42792.3|42856.2|42821.2|42856.2|42821.2|42817.1|42782.1|0
1749489900000|2025-06-09 17:25:00|42857.1|42822.1|42883.7|42848.7|42890.8|42855.8|42857.1|42822.1|0
1749490200000|2025-06-09 17:30:00|42883.5|42848.5|42870.1|42835.1|42890.1|42855.1|42867.2|42832.2|0
1749490500000|2025-06-09 17:35:00|42871.1|42836.1|42874.6|42839.6|42882.1|42847.1|42862.8|42827.8|0
1749490800000|2025-06-09 17:40:00|42876.8|42841.8|42881.7|42846.7|42881.7|42846.7|42859.9|42824.9|0
1749491100000|2025-06-09 17:45:00|42881.2|42846.2|42877.5|42842.5|42883.5|42848.5|42869.4|42834.4|0
1749491400000|2025-06-09 17:50:00|42877.6|42842.6|42905.3|42870.3|42905.3|42870.3|42877.6|42842.6|0
1749491700000|2025-06-09 17:55:00|42905.5|42870.5|42882.9|42847.9|42905.5|42870.5|42878.3|42843.3|0
1749492000000|2025-06-09 18:00:00|42880.7|42845.7|42885.5|42850.5|42895.1|42860.1|42874.9|42839.9|0
1749492300000|2025-06-09 18:05:00|42884.5|42849.5|42886.5|42851.5|42896.9|42861.9|42874|42839|0
1749492600000|2025-06-09 18:10:00|42885.8|42850.8|42908.4|42873.4|42914.7|42879.7|42885.3|42850.3|0
1749492900000|2025-06-09 18:15:00|42907.2|42872.2|42898.5|42863.5|42916.1|42881.1|42897.4|42862.4|0
1749493200000|2025-06-09 18:20:00|42896.2|42861.2|42901.4|42866.4|42908.4|42873.4|42894.2|42859.2|0
1749493500000|2025-06-09 18:25:00|42901.9|42866.9|42891|42856|42908.5|42873.5|42888|42853|0
1749493800000|2025-06-09 18:30:00|42886.2|42851.2|42887|42852|42902.5|42867.5|42886.2|42851.2|0
1749494100000|2025-06-09 18:35:00|42884|42849|42856.4|42821.4|42890.3|42855.3|42848.1|42813.1|0
1749494400000|2025-06-09 18:40:00|42855.9|42820.9|42859.8|42824.8|42862.8|42827.8|42838.9|42803.9|0
1749494700000|2025-06-09 18:45:00|42859.5|42824.5|42856.1|42821.1|42870.3|42835.3|42853.8|42818.8|0
1749495000000|2025-06-09 18:50:00|42858.2|42823.2|42865.2|42830.2|42871.9|42836.9|42854.9|42819.9|0
1749495300000|2025-06-09 18:55:00|42864.7|42829.7|42873.7|42838.7|42886.6|42851.6|42864.7|42829.7|0
1749495600000|2025-06-09 19:00:00|42873.9|42838.9|42881.1|42846.1|42887.2|42852.2|42870.4|42835.4|0
1749495900000|2025-06-09 19:05:00|42880.4|42845.4|42875.4|42840.4|42884.9|42849.9|42861.8|42826.8|0
1749496200000|2025-06-09 19:10:00|42877.2|42842.2|42860.3|42825.3|42887.7|42852.7|42857.2|42822.2|0
1749496500000|2025-06-09 19:15:00|42860.5|42825.5|42865.1|42830.1|42870.2|42835.2|42856|42821|0
1749496800000|2025-06-09 19:20:00|42866.6|42831.6|42853.5|42818.5|42868.6|42833.6|42844.2|42809.2|0
1749497100000|2025-06-09 19:25:00|42851|42816|42852.1|42817.1|42857.2|42822.2|42843.1|42808.1|0
1749497400000|2025-06-09 19:30:00|42849.6|42814.6|42847.2|42812.2|42853.1|42818.1|42827.7|42792.7|0
1749497700000|2025-06-09 19:35:00|42846.7|42811.7|42848.5|42813.5|42871.5|42836.5|42846.2|42811.2|0
1749498000000|2025-06-09 19:40:00|42849.4|42814.4|42839.5|42804.5|42852.7|42817.7|42825|42790|0
1749498300000|2025-06-09 19:45:00|42840|42805|42850|42815|42853.4|42818.4|42821.1|42786.1|0
1749498600000|2025-06-09 19:50:00|42860.8|42825.8|42819|42784|42865.7|42830.7|42818|42783|0
1749498900000|2025-06-09 19:55:00|42835|42800|42776|42741|42847|42812|42767.9|42732.9|0
1749499200000|2025-06-09 20:00:00|42778.1|42743.1|42777.3|42742.3|42783.9|42748.9|42765.5|42730.5|0
1749499500000|2025-06-09 20:05:00|42778.3|42743.3|42771.7|42736.7|42785.4|42750.4|42771.7|42736.7|0
1749499800000|2025-06-09 20:10:00|42773.7|42738.7|42771.5|42736.5|42775.7|42740.7|42756.7|42721.7|0
1749500100000|2025-06-09 20:15:00|42770.9|42735.9|42768.1|42733.1|42772.2|42737.2|42762.7|42727.7|0
1749500400000|2025-06-09 20:20:00|42768.2|42733.2|42770.2|42735.2|42774.4|42739.4|42766.4|42731.4|0
1749500700000|2025-06-09 20:25:00|42769.6|42734.6|42774.8|42739.8|42779.2|42744.2|42765.4|42730.4|0
1749501000000|2025-06-09 20:30:00|42774.9|42739.9|42776.6|42741.6|42779.6|42744.6|42771|42736|0
1749501300000|2025-06-09 20:35:00|42777.1|42742.1|42783.8|42748.8|42785.5|42750.5|42776.1|42741.1|0
1749501600000|2025-06-09 20:40:00|42784.3|42749.3|42785.2|42750.2|42789.3|42754.3|42783.4|42748.4|0
1749501900000|2025-06-09 20:45:00|42784.6|42749.6|42782|42747|42786.8|42751.8|42778.9|42743.9|0
1749502200000|2025-06-09 20:50:00|42783|42748|42781.6|42746.6|42783|42748|42775.8|42740.8|0
1749502500000|2025-06-09 20:55:00|42784.2|42749.2|42783.2|42748.2|42790.5|42755.5|42780.4|42745.4|0
1749502800000|2025-06-09 21:00:00|42781.6|42746.6|42780.5|42745.5|42783|42748|42780.5|42745.5|0
1749503100000|2025-06-09 21:05:00|42782.3|42747.3|42786.3|42751.3|42787.6|42752.6|42780.5|42745.5|0
1749503400000|2025-06-09 21:10:00|42786.5|42751.5|42786.5|42751.5|42786.9|42751.9|42786.5|42751.5|0
1749503700000|2025-06-09 21:15:00|42786.9|42751.9|42784.7|42749.7|42787.6|42752.6|42784.5|42749.5|0
1749504000000|2025-06-09 21:20:00|42784.5|42749.5|42784.7|42749.7|42784.7|42749.7|42783.8|42748.8|0
1749504300000|2025-06-09 21:25:00|42784.3|42749.3|42787.2|42752.2|42787.2|42752.2|42784|42749|0
1749504600000|2025-06-09 21:30:00|42786|42751|42789|42754|42789.7|42754.7|42786|42751|0
1749504900000|2025-06-09 21:35:00|42788.5|42753.5|42787.9|42752.9|42788.5|42753.5|42786|42751|0
1749505200000|2025-06-09 21:40:00|42785.4|42750.4|42786.7|42751.7|42787.9|42752.9|42785.4|42750.4|0
1749505500000|2025-06-09 21:45:00|42786.8|42751.8|42787.6|42752.6|42787.6|42752.6|42785.4|42750.4|0
1749505800000|2025-06-09 21:50:00|42788.3|42753.3|42787.4|42752.4|42788.3|42753.3|42787.4|42752.4|0
1749506100000|2025-06-09 21:55:00|42786.9|42751.9|42788.4|42753.4|42789|42754|42786.9|42751.9|0
1749506400000|2025-06-09 22:00:00|42789.3|42754.3|42803.9|42768.9|42806.1|42771.1|42779.1|42744.1|0
1749506700000|2025-06-09 22:05:00|42804.4|42769.4|42797.2|42762.2|42806|42771|42791.8|42756.8|0
1749507000000|2025-06-09 22:10:00|42796.9|42761.9|42810.1|42775.1|42811.7|42776.7|42794|42759|0
1749507300000|2025-06-09 22:15:00|42810.5|42775.5|42814.6|42779.6|42817.2|42782.2|42806.9|42771.9|0
1749507600000|2025-06-09 22:20:00|42815.2|42780.2|42813.6|42778.6|42815.7|42780.7|42808.7|42773.7|0
1749507900000|2025-06-09 22:25:00|42813.9|42778.9|42804|42769|42816.8|42781.8|42803.9|42768.9|0
1749508200000|2025-06-09 22:30:00|42804.5|42769.5|42804.7|42769.7|42809.7|42774.7|42799.5|42764.5|0
1749508500000|2025-06-09 22:35:00|42804.2|42769.2|42802.7|42767.7|42806.3|42771.3|42799.7|42764.7|0
1749508800000|2025-06-09 22:40:00|42802.1|42767.1|42801.5|42766.5|42803.9|42768.9|42797.1|42762.1|0
1749509100000|2025-06-09 22:45:00|42801.7|42766.7|42798|42763|42803.4|42768.4|42793.4|42758.4|0
1749509400000|2025-06-09 22:50:00|42795.7|42760.7|42793.7|42758.7|42798.1|42763.1|42789.2|42754.2|0
1749509700000|2025-06-09 22:55:00|42793.1|42758.1|42791.9|42756.9|42796|42761|42789.9|42754.9|0
1749510000000|2025-06-09 23:00:00|42792.4|42757.4|42792.4|42757.4|42798.4|42763.4|42791.4|42756.4|0
1749510300000|2025-06-09 23:05:00|42791.9|42756.9|42791|42756|42793.1|42758.1|42787.4|42752.4|0
1749510600000|2025-06-09 23:10:00|42790.5|42755.5|42785.7|42750.7|42790.5|42755.5|42784.6|42749.6|0
1749510900000|2025-06-09 23:15:00|42785.8|42750.8|42796.2|42761.2|42796.7|42761.7|42785.8|42750.8|0
1749511200000|2025-06-09 23:20:00|42796.7|42761.7|42794.5|42759.5|42798.6|42763.6|42792.9|42757.9|0
1749511500000|2025-06-09 23:25:00|42794.4|42759.4|42793|42758|42797.2|42762.2|42790|42755|0
1749511800000|2025-06-09 23:30:00|42793.5|42758.5|42795.1|42760.1|42797.5|42762.5|42793.5|42758.5|0
1749512100000|2025-06-09 23:35:00|42795.6|42760.6|42795|42760|42796.1|42761.1|42788.5|42753.5|0
1749512400000|2025-06-09 23:40:00|42794.8|42759.8|42792.7|42757.7|42798|42763|42790.4|42755.4|0
1749512700000|2025-06-09 23:45:00|42793.2|42758.2|42791.6|42756.6|42796.2|42761.2|42789.4|42754.4|0
1749513000000|2025-06-09 23:50:00|42792.1|42757.1|42794.6|42759.6|42800.8|42765.8|42791.6|42756.6|0
1749513300000|2025-06-09 23:55:00|42794.1|42759.1|42792.6|42757.6|42796.8|42761.8|42790.5|42755.5|0
1749513600000|2025-06-10 00:00:00|42793.6|42758.6|42774.6|42739.6|42793.6|42758.6|42772.6|42737.6|0
1749513900000|2025-06-10 00:05:00|42774.1|42739.1|42763.2|42728.2|42774.1|42739.1|42761.5|42726.5|0
1749514200000|2025-06-10 00:10:00|42763.7|42728.7|42760.4|42725.4|42771.5|42736.5|42759.6|42724.6|0
1749514500000|2025-06-10 00:15:00|42761.4|42726.4|42771.1|42736.1|42778.8|42743.8|42757.9|42722.9|0
1749514800000|2025-06-10 00:20:00|42771.6|42736.6|42783.9|42748.9|42786.4|42751.4|42771.6|42736.6|0
1749515100000|2025-06-10 00:25:00|42784.2|42749.2|42794.6|42759.6|42801.4|42766.4|42781.8|42746.8|0
1749515400000|2025-06-10 00:30:00|42794.1|42759.1|42797|42762|42802.3|42767.3|42789|42754|0
1749515700000|2025-06-10 00:35:00|42799.6|42764.6|42797.7|42762.7|42805.7|42770.7|42793.5|42758.5|0
1749516000000|2025-06-10 00:40:00|42798|42763|42820.7|42785.7|42825.7|42790.7|42796.5|42761.5|0
1749516300000|2025-06-10 00:45:00|42821.2|42786.2|42825.2|42790.2|42830.1|42795.1|42817|42782|0
1749516600000|2025-06-10 00:50:00|42826.6|42791.6|42826.4|42791.4|42832.7|42797.7|42819.6|42784.6|0
1749516900000|2025-06-10 00:55:00|42825.9|42790.9|42820.8|42785.8|42827.5|42792.5|42814.1|42779.1|0
1749517200000|2025-06-10 01:00:00|42820.3|42785.3|42825.6|42790.6|42829.1|42794.1|42819.2|42784.2|0
1749517500000|2025-06-10 01:05:00|42826.1|42791.1|42830.4|42795.4|42836.6|42801.6|42826.1|42791.1|0
1749517800000|2025-06-10 01:10:00|42830|42795|42835.1|42800.1|42837.7|42802.7|42827.6|42792.6|0
1749518100000|2025-06-10 01:15:00|42835.6|42800.6|42861.4|42826.4|42864.6|42829.6|42835.6|42800.6|0
1749518400000|2025-06-10 01:20:00|42862.8|42827.8|42882|42847|42882.5|42847.5|42857.8|42822.8|0
1749518700000|2025-06-10 01:25:00|42882.8|42847.8|42904.8|42869.8|42911|42876|42882.8|42847.8|0
1749519000000|2025-06-10 01:30:00|42904.3|42869.3|42934.1|42899.1|42934.1|42899.1|42904.3|42869.3|0
1749519300000|2025-06-10 01:35:00|42930.6|42895.6|42917.6|42882.6|42931.1|42896.1|42908.8|42873.8|0
1749519600000|2025-06-10 01:40:00|42917.1|42882.1|42904.6|42869.6|42918.3|42883.3|42896.6|42861.6|0
1749519900000|2025-06-10 01:45:00|42904.1|42869.1|42911.9|42876.9|42913.1|42878.1|42899.4|42864.4|0
1749520200000|2025-06-10 01:50:00|42912.3|42877.3|42906.6|42871.6|42913.6|42878.6|42898.9|42863.9|0
1749520500000|2025-06-10 01:55:00|42906.1|42871.1|42912.8|42877.8|42927.3|42892.3|42905.6|42870.6|0
1749520800000|2025-06-10 02:00:00|42912.3|42877.3|42897.1|42862.1|42912.3|42877.3|42890.2|42855.2|0
1749521100000|2025-06-10 02:05:00|42896.6|42861.6|42887.3|42852.3|42897.7|42862.7|42883.4|42848.4|0
1749521400000|2025-06-10 02:10:00|42886.6|42851.6|42896.5|42861.5|42899.7|42864.7|42885.8|42850.8|0
1749521700000|2025-06-10 02:15:00|42896.3|42861.3|42901.7|42866.7|42902.6|42867.6|42893.4|42858.4|0
1749522000000|2025-06-10 02:20:00|42902.7|42867.7|42893.9|42858.9|42902.7|42867.7|42888.5|42853.5|0
1749522300000|2025-06-10 02:25:00|42893.4|42858.4|42897.7|42862.7|42897.7|42862.7|42887.7|42852.7|0
1749522600000|2025-06-10 02:30:00|42897.3|42862.3|42903.1|42868.1|42903.1|42868.1|42894.8|42859.8|0
1749522900000|2025-06-10 02:35:00|42903.8|42868.8|42908.9|42873.9|42912|42877|42903.8|42868.8|0
1749523200000|2025-06-10 02:40:00|42908.3|42873.3|42908.4|42873.4|42910|42875|42903.4|42868.4|0
1749523500000|2025-06-10 02:45:00|42908.9|42873.9|42916.6|42881.6|42916.6|42881.6|42900|42865|0
1749523800000|2025-06-10 02:50:00|42917.1|42882.1|42940.4|42905.4|42943.9|42908.9|42915.1|42880.1|0
1749524100000|2025-06-10 02:55:00|42939.9|42904.9|42925.2|42890.2|42943.1|42908.1|42925.2|42890.2|0
1749524400000|2025-06-10 03:00:00|42924.7|42889.7|42924.6|42889.6|42934.4|42899.4|42924.1|42889.1|0
1749524700000|2025-06-10 03:05:00|42924.4|42889.4|42903|42868|42925.3|42890.3|42903|42868|0
1749525000000|2025-06-10 03:10:00|42903.5|42868.5|42911.6|42876.6|42915.1|42880.1|42903|42868|0
1749525300000|2025-06-10 03:15:00|42912.6|42877.6|42911.9|42876.9|42916.1|42881.1|42911.4|42876.4|0
1749525600000|2025-06-10 03:20:00|42912.4|42877.4|42906.6|42871.6|42913|42878|42904.1|42869.1|0
1749525900000|2025-06-10 03:25:00|42907.1|42872.1|42904.2|42869.2|42908.6|42873.6|42903.2|42868.2|0
1749526200000|2025-06-10 03:30:00|42904.7|42869.7|42906|42871|42909|42874|42904.5|42869.5|0
1749526500000|2025-06-10 03:35:00|42906.5|42871.5|42913.4|42878.4|42915|42880|42906|42871|0
1749526800000|2025-06-10 03:40:00|42913.9|42878.9|42911.6|42876.6|42914.4|42879.4|42910|42875|0
1749527100000|2025-06-10 03:45:00|42911.1|42876.1|42907.5|42872.5|42911.1|42876.1|42906.1|42871.1|0
1749527400000|2025-06-10 03:50:00|42907|42872|42910.8|42875.8|42918.3|42883.3|42905|42870|0
1749527700000|2025-06-10 03:55:00|42911.3|42876.3|42904|42869|42914.3|42879.3|42901.5|42866.5|0
1749528000000|2025-06-10 04:00:00|42904.5|42869.5|42904.1|42869.1|42909.8|42874.8|42901.6|42866.6|0
1749528300000|2025-06-10 04:05:00|42904.5|42869.5|42901.9|42866.9|42912.8|42877.8|42900.9|42865.9|0
1749528600000|2025-06-10 04:10:00|42902.8|42867.8|42896|42861|42902.8|42867.8|42894.9|42859.9|0
1749528900000|2025-06-10 04:15:00|42895.5|42860.5|42897.1|42862.1|42900|42865|42895.5|42860.5|0
1749529200000|2025-06-10 04:20:00|42897.6|42862.6|42885.5|42850.5|42900.4|42865.4|42883.8|42848.8|0
1749529500000|2025-06-10 04:25:00|42885|42850|42876.7|42841.7|42886|42851|42875.7|42840.7|0
1749529800000|2025-06-10 04:30:00|42876.5|42841.5|42880.1|42845.1|42885.1|42850.1|42874.4|42839.4|0
1749530100000|2025-06-10 04:35:00|42879.1|42844.1|42881.3|42846.3|42881.3|42846.3|42875.8|42840.8|0
1749530400000|2025-06-10 04:40:00|42881.8|42846.8|42882.8|42847.8|42884.8|42849.8|42881.3|42846.3|0
1749530700000|2025-06-10 04:45:00|42883.3|42848.3|42886.6|42851.6|42887.1|42852.1|42881.5|42846.5|0
1749531000000|2025-06-10 04:50:00|42887.1|42852.1|42882.8|42847.8|42888.6|42853.6|42880.1|42845.1|0
1749531300000|2025-06-10 04:55:00|42882.3|42847.3|42877.3|42842.3|42882.8|42847.8|42876.3|42841.3|0
1749531600000|2025-06-10 05:00:00|42878.1|42843.1|42882|42847|42882|42847|42875|42840|0
1749531900000|2025-06-10 05:05:00|42882.5|42847.5|42887|42852|42892.5|42857.5|42877.5|42842.5|0
1749532200000|2025-06-10 05:10:00|42887.5|42852.5|42879|42844|42890.5|42855.5|42876.8|42841.8|0
1749532500000|2025-06-10 05:15:00|42879.6|42844.6|42845.4|42810.4|42879.6|42844.6|42839.4|42804.4|0
1749532800000|2025-06-10 05:20:00|42844.8|42809.8|42764.6|42729.6|42847.1|42812.1|42755|42720|0
1749533100000|2025-06-10 05:25:00|42762.5|42727.5|42723.4|42688.4|42785.5|42750.5|42705.6|42670.6|0
1749533400000|2025-06-10 05:30:00|42727.9|42692.9|42709.3|42674.3|42735.3|42700.3|42680.7|42645.7|0
1749533700000|2025-06-10 05:35:00|42708|42673|42798.6|42763.6|42801.1|42766.1|42704.6|42669.6|0
1749534000000|2025-06-10 05:40:00|42798.1|42763.1|42792.9|42757.9|42803.2|42768.2|42776.1|42741.1|0
1749534300000|2025-06-10 05:45:00|42790.9|42755.9|42767.2|42732.2|42797.2|42762.2|42767.2|42732.2|0
1749534600000|2025-06-10 05:50:00|42766.6|42731.6|42774.1|42739.1|42784.4|42749.4|42758.6|42723.6|0
1749534900000|2025-06-10 05:55:00|42773.1|42738.1|42779.2|42744.2|42782.8|42747.8|42773.1|42738.1|0
1749535200000|2025-06-10 06:00:00|42780.5|42745.5|42779.4|42744.4|42797.8|42762.8|42770.4|42735.4|0
1749535500000|2025-06-10 06:05:00|42778.9|42743.9|42767.4|42732.4|42787.4|42752.4|42767.4|42732.4|0
1749535800000|2025-06-10 06:10:00|42766.9|42731.9|42767.4|42732.4|42782.9|42747.9|42761.9|42726.9|0
1749536100000|2025-06-10 06:15:00|42767.9|42732.9|42787|42752|42789|42754|42764.1|42729.1|0
1749536400000|2025-06-10 06:20:00|42786.5|42751.5|42788.2|42753.2|42794.3|42759.3|42778.4|42743.4|0
1749536700000|2025-06-10 06:25:00|42786.3|42751.3|42781|42746|42792.3|42757.3|42772.5|42737.5|0
1749537000000|2025-06-10 06:30:00|42777.5|42742.5|42775.4|42740.4|42782.5|42747.5|42764.2|42729.2|0
1749537300000|2025-06-10 06:35:00|42775.9|42740.9|42780.4|42745.4|42780.7|42745.7|42768.9|42733.9|0
1749537600000|2025-06-10 06:40:00|42781|42746|42773.9|42738.9|42782.7|42747.7|42772.9|42737.9|0
1749537900000|2025-06-10 06:45:00|42774.4|42739.4|42773|42738|42782.6|42747.6|42765.6|42730.6|0
1749538200000|2025-06-10 06:50:00|42772|42737|42756.4|42721.4|42772|42737|42746.4|42711.4|0
1749538500000|2025-06-10 06:55:00|42757.9|42722.9|42761.1|42726.1|42775.7|42740.7|42751|42716|0
1749538800000|2025-06-10 07:00:00|42758.1|42723.1|42782.5|42747.5|42783.5|42748.5|42753.8|42718.8|0
1749539100000|2025-06-10 07:05:00|42781.2|42746.2|42751.1|42716.1|42783.5|42748.5|42750.6|42715.6|0
1749539400000|2025-06-10 07:10:00|42752.6|42717.6|42759.6|42724.6|42771.4|42736.4|42744.6|42709.6|0
1749539700000|2025-06-10 07:15:00|42761.7|42726.7|42781.2|42746.2|42785.7|42750.7|42756.1|42721.1|0
1749540000000|2025-06-10 07:20:00|42780.7|42745.7|42776.1|42741.1|42783.1|42748.1|42763.6|42728.6|0
1749540300000|2025-06-10 07:25:00|42775.6|42740.6|42750.5|42715.5|42786.6|42751.6|42748.7|42713.7|0
1749540600000|2025-06-10 07:30:00|42744.5|42709.5|42747.4|42712.4|42778.2|42743.2|42742|42707|0
1749540900000|2025-06-10 07:35:00|42748.5|42713.5|42725.2|42690.2|42750.8|42715.8|42724.5|42689.5|0
1749541200000|2025-06-10 07:40:00|42727.7|42692.7|42686.7|42651.7|42729.6|42694.6|42686.7|42651.7|0
1749541500000|2025-06-10 07:45:00|42678.7|42643.7|42708.5|42673.5|42713.8|42678.8|42654.3|42619.3|0
1749541800000|2025-06-10 07:50:00|42702.5|42667.5|42715.6|42680.6|42719.9|42684.9|42691.2|42656.2|0
1749542100000|2025-06-10 07:55:00|42716.1|42681.1|42737.8|42702.8|42740.3|42705.3|42711.3|42676.3|0
1749542400000|2025-06-10 08:00:00|42738.8|42703.8|42722|42687|42739.3|42704.3|42716.4|42681.4|0
1749542700000|2025-06-10 08:05:00|42721.5|42686.5|42720.5|42685.5|42740.7|42705.7|42716.4|42681.4|0
1749543000000|2025-06-10 08:10:00|42720|42685|42669.8|42634.8|42728|42693|42664.1|42629.1|0
1749543300000|2025-06-10 08:15:00|42668.3|42633.3|42694.1|42659.1|42699.6|42664.6|42665.3|42630.3|0
1749543600000|2025-06-10 08:20:00|42693.4|42658.4|42696.5|42661.5|42710.7|42675.7|42684.9|42649.9|0
1749543900000|2025-06-10 08:25:00|42697|42662|42703|42668|42709.5|42674.5|42688|42653|0
1749544200000|2025-06-10 08:30:00|42703.4|42668.4|42723.1|42688.1|42725.2|42690.2|42696.2|42661.2|0
1749544500000|2025-06-10 08:35:00|42724.2|42689.2|42735.5|42700.5|42745|42710|42724.2|42689.2|0
1749544800000|2025-06-10 08:40:00|42735.9|42700.9|42730|42695|42738.5|42703.5|42719.6|42684.6|0
1749545100000|2025-06-10 08:45:00|42728.5|42693.5|42726|42691|42741.2|42706.2|42724.9|42689.9|0
1749545400000|2025-06-10 08:50:00|42726.5|42691.5|42714.8|42679.8|42735.6|42700.6|42709.2|42674.2|0
1749545700000|2025-06-10 08:55:00|42714.3|42679.3|42726.2|42691.2|42732.8|42697.8|42712.2|42677.2|0
1749546000000|2025-06-10 09:00:00|42725.6|42690.6|42729.1|42694.1|42736.5|42701.5|42709.6|42674.6|0
1749546300000|2025-06-10 09:05:00|42728.6|42693.6|42733.4|42698.4|42737.7|42702.7|42724.2|42689.2|0
1749546600000|2025-06-10 09:10:00|42732.9|42697.9|42738.9|42703.9|42739.4|42704.4|42728.8|42693.8|0
1749546900000|2025-06-10 09:15:00|42739.4|42704.4|42732.2|42697.2|42740.5|42705.5|42724.2|42689.2|0
1749547200000|2025-06-10 09:20:00|42732.7|42697.7|42732.5|42697.5|42738.1|42703.1|42728.8|42693.8|0
1749547500000|2025-06-10 09:25:00|42733|42698|42729.6|42694.6|42738|42703|42728.9|42693.9|0
1749547800000|2025-06-10 09:30:00|42729.1|42694.1|42730.5|42695.5|42743.6|42708.6|42728.6|42693.6|0
1749548100000|2025-06-10 09:35:00|42736.5|42701.5|42737.3|42702.3|42741.6|42706.6|42728.5|42693.5|0
1749548400000|2025-06-10 09:40:00|42736.9|42701.9|42745.1|42710.1|42746.6|42711.6|42730.8|42695.8|0
1749548700000|2025-06-10 09:45:00|42745.6|42710.6|42740.6|42705.6|42747.7|42712.7|42738.9|42703.9|0
1749549000000|2025-06-10 09:50:00|42740.1|42705.1|42741|42706|42747.8|42712.8|42732.6|42697.6|0
1749549300000|2025-06-10 09:55:00|42740.5|42705.5|42736.9|42701.9|42746.7|42711.7|42734.6|42699.6|0
1749549600000|2025-06-10 10:00:00|42736.4|42701.4|42767.1|42732.1|42768.1|42733.1|42736.4|42701.4|0
1749549900000|2025-06-10 10:05:00|42764.1|42729.1|42761.6|42726.6|42771.1|42736.1|42759.5|42724.5|0
1749550200000|2025-06-10 10:10:00|42761.5|42726.5|42762.1|42727.1|42764.8|42729.8|42756|42721|0
1749550500000|2025-06-10 10:15:00|42762.6|42727.6|42770.5|42735.5|42773.6|42738.6|42762.2|42727.2|0
1749550800000|2025-06-10 10:20:00|42770|42735|42766.8|42731.8|42771.2|42736.2|42762.3|42727.3|0
1749551100000|2025-06-10 10:25:00|42766.4|42731.4|42760.3|42725.3|42772.3|42737.3|42752.9|42717.9|0
1749551400000|2025-06-10 10:30:00|42760.7|42725.7|42758.5|42723.5|42765.4|42730.4|42753.2|42718.2|0
1749551700000|2025-06-10 10:35:00|42757.4|42722.4|42758.2|42723.2|42764.6|42729.6|42748.5|42713.5|0
1749552000000|2025-06-10 10:40:00|42757.7|42722.7|42761.9|42726.9|42763.5|42728.5|42755|42720|0
1749552300000|2025-06-10 10:45:00|42762.1|42727.1|42758.9|42723.9|42768.8|42733.8|42756.8|42721.8|0
1749552600000|2025-06-10 10:50:00|42757.4|42722.4|42766.6|42731.6|42766.6|42731.6|42756.2|42721.2|0
1749552900000|2025-06-10 10:55:00|42767.1|42732.1|42771.2|42736.2|42771.2|42736.2|42755.6|42720.6|0
1749553200000|2025-06-10 11:00:00|42769|42734|42783.1|42748.1|42785.7|42750.7|42764.2|42729.2|0
1749553500000|2025-06-10 11:05:00|42783.2|42748.2|42740.3|42705.3|42783.2|42748.2|42731.9|42696.9|0
1749553800000|2025-06-10 11:10:00|42741.3|42706.3|42736|42701|42754.7|42719.7|42731|42696|0
1749554100000|2025-06-10 11:15:00|42736.4|42701.4|42756.5|42721.5|42758.5|42723.5|42734.5|42699.5|0
1749554400000|2025-06-10 11:20:00|42756|42721|42756.1|42721.1|42767|42732|42746.2|42711.2|0
1749554700000|2025-06-10 11:25:00|42757.1|42722.1|42758.4|42723.4|42761.6|42726.6|42740.9|42705.9|0
1749555000000|2025-06-10 11:30:00|42760.5|42725.5|42779.4|42744.4|42791|42756|42755.7|42720.7|0
1749555300000|2025-06-10 11:35:00|42778.2|42743.2|42764.3|42729.3|42785.7|42750.7|42756.7|42721.7|0
1749555600000|2025-06-10 11:40:00|42764.8|42729.8|42758.2|42723.2|42772.7|42737.7|42756|42721|0
1749555900000|2025-06-10 11:45:00|42755.2|42720.2|42760.7|42725.7|42766.8|42731.8|42753.7|42718.7|0
1749556200000|2025-06-10 11:50:00|42761.4|42726.4|42772.8|42737.8|42777.2|42742.2|42758.8|42723.8|0
1749556500000|2025-06-10 11:55:00|42774|42739|42786.2|42751.2|42788.2|42753.2|42773.6|42738.6|0
1749556800000|2025-06-10 12:00:00|42788.7|42753.7|42784.7|42749.7|42798.2|42763.2|42782.8|42747.8|0
1749557100000|2025-06-10 12:05:00|42783.2|42748.2|42797.7|42762.7|42797.7|42762.7|42778.6|42743.6|0
1749557400000|2025-06-10 12:10:00|42797.2|42762.2|42804.5|42769.5|42807.5|42772.5|42792.1|42757.1|0
1749557700000|2025-06-10 12:15:00|42802.5|42767.5|42797.3|42762.3|42806.8|42771.8|42794.4|42759.4|0
1749558000000|2025-06-10 12:20:00|42797.1|42762.1|42793.1|42758.1|42798|42763|42787|42752|0
1749558300000|2025-06-10 12:25:00|42791.5|42756.5|42795.6|42760.6|42798|42763|42782.4|42747.4|0
1749558600000|2025-06-10 12:30:00|42795.7|42760.7|42785.1|42750.1|42797|42762|42778.6|42743.6|0
1749558900000|2025-06-10 12:35:00|42785.6|42750.6|42800|42765|42800|42765|42785.6|42750.6|0
1749559200000|2025-06-10 12:40:00|42800.5|42765.5|42798.1|42763.1|42809.1|42774.1|42796.3|42761.3|0
1749559500000|2025-06-10 12:45:00|42797.6|42762.6|42805.2|42770.2|42811|42776|42796.6|42761.6|0
1749559800000|2025-06-10 12:50:00|42806.7|42771.7|42790.7|42755.7|42807.1|42772.1|42781.7|42746.7|0
1749560100000|2025-06-10 12:55:00|42790.6|42755.6|42783.6|42748.6|42791.1|42756.1|42780|42745|0
1749560400000|2025-06-10 13:00:00|42789.2|42754.2|42782.4|42747.4|42793.3|42758.3|42779.2|42744.2|0
1749560700000|2025-06-10 13:05:00|42782.9|42747.9|42785.1|42750.1|42794.8|42759.8|42776.1|42741.1|0
1749561000000|2025-06-10 13:10:00|42784.6|42749.6|42787.2|42752.2|42796.7|42761.7|42780.6|42745.6|0
1749561300000|2025-06-10 13:15:00|42787.7|42752.7|42801.1|42766.1|42809.1|42774.1|42779.3|42744.3|0
1749561600000|2025-06-10 13:20:00|42800.9|42765.9|42802.8|42767.8|42814.2|42779.2|42800.4|42765.4|0
1749561900000|2025-06-10 13:25:00|42800.8|42765.8|42768.8|42733.8|42800.8|42765.8|42762.8|42727.8|0
1749562200000|2025-06-10 13:30:00|42765.2|42730.2|42788|42753|42824.3|42789.3|42753.3|42718.3|0
1749562500000|2025-06-10 13:35:00|42784.5|42749.5|42771|42736|42800.8|42765.8|42762.3|42727.3|0
1749562800000|2025-06-10 13:40:00|42771.5|42736.5|42777.5|42742.5|42801|42766|42753.8|42718.8|0
1749563100000|2025-06-10 13:45:00|42782|42747|42760.9|42725.9|42783|42748|42744|42709|0
1749563400000|2025-06-10 13:50:00|42758.6|42723.6|42749.2|42714.2|42793.8|42758.8|42740.4|42705.4|0
1749563700000|2025-06-10 13:55:00|42746.7|42711.7|42766.2|42731.2|42770.3|42735.3|42746.7|42711.7|0
1749564000000|2025-06-10 14:00:00|42773.2|42738.2|42773.4|42738.4|42786.9|42751.9|42757.1|42722.1|0
1749564300000|2025-06-10 14:05:00|42773.9|42738.9|42759.1|42724.1|42796.6|42761.6|42749.1|42714.1|0
1749564600000|2025-06-10 14:10:00|42761.4|42726.4|42762.1|42727.1|42784.3|42749.3|42761.1|42726.1|0
1749564900000|2025-06-10 14:15:00|42763.1|42728.1|42782.3|42747.3|42782.8|42747.8|42760.9|42725.9|0
1749565200000|2025-06-10 14:20:00|42781.3|42746.3|42795.8|42760.8|42804|42769|42757|42722|0
1749565500000|2025-06-10 14:25:00|42796.7|42761.7|42801.5|42766.5|42804.5|42769.5|42779.2|42744.2|0
1749565800000|2025-06-10 14:30:00|42801.3|42766.3|42779.6|42744.6|42802.2|42767.2|42768.7|42733.7|0
1749566100000|2025-06-10 14:35:00|42778.6|42743.6|42804.3|42769.3|42808.3|42773.3|42770.9|42735.9|0
1749566400000|2025-06-10 14:40:00|42804.2|42769.2|42843.8|42808.8|42850.1|42815.1|42797.3|42762.3|0
1749566700000|2025-06-10 14:45:00|42844.2|42809.2|42826.9|42791.9|42848.8|42813.8|42815.2|42780.2|0
1749567000000|2025-06-10 14:50:00|42825.3|42790.3|42831.7|42796.7|42847.1|42812.1|42825.3|42790.3|0
1749567300000|2025-06-10 14:55:00|42833.2|42798.2|42803.8|42768.8|42836.2|42801.2|42796.1|42761.1|0
1749567600000|2025-06-10 15:00:00|42807.2|42772.2|42831.9|42796.9|42841.8|42806.8|42800.4|42765.4|0
1749567900000|2025-06-10 15:05:00|42831.4|42796.4|42804.1|42769.1|42834.1|42799.1|42803.1|42768.1|0
1749568200000|2025-06-10 15:10:00|42805.1|42770.1|42813.3|42778.3|42840.5|42805.5|42790.6|42755.6|0
1749568500000|2025-06-10 15:15:00|42812|42777|42816.2|42781.2|42827.7|42792.7|42809.9|42774.9|0
1749568800000|2025-06-10 15:20:00|42814.5|42779.5|42814.9|42779.9|42819.8|42784.8|42806|42771|0
1749569100000|2025-06-10 15:25:00|42813.9|42778.9|42828.4|42793.4|42838.2|42803.2|42810.4|42775.4|0
1749569400000|2025-06-10 15:30:00|42827.7|42792.7|42781.8|42746.8|42827.7|42792.7|42713.8|42678.8|0
1749569700000|2025-06-10 15:35:00|42781.1|42746.1|42786.8|42751.8|42796|42761|42759.5|42724.5|0
1749570000000|2025-06-10 15:40:00|42787.7|42752.7|42797.2|42762.2|42801.3|42766.3|42771.8|42736.8|0
1749570300000|2025-06-10 15:45:00|42795.7|42760.7|42789|42754|42800.9|42765.9|42782.4|42747.4|0
1749570600000|2025-06-10 15:50:00|42786.9|42751.9|42800|42765|42805.4|42770.4|42786.4|42751.4|0
1749570900000|2025-06-10 15:55:00|42802|42767|42802.2|42767.2|42809|42774|42793.8|42758.8|0
1749571200000|2025-06-10 16:00:00|42798.1|42763.1|42820.7|42785.7|42838.3|42803.3|42798.1|42763.1|0
1749571500000|2025-06-10 16:05:00|42823.7|42788.7|42819.2|42784.2|42828.2|42793.2|42810|42775|0
1749571800000|2025-06-10 16:10:00|42823.2|42788.2|42822.3|42787.3|42834.2|42799.2|42816.6|42781.6|0
1749572100000|2025-06-10 16:15:00|42821.9|42786.9|42823|42788|42828.2|42793.2|42813.1|42778.1|0
1749572400000|2025-06-10 16:20:00|42821.2|42786.2|42846.9|42811.9|42849.1|42814.1|42813.6|42778.6|0
1749572700000|2025-06-10 16:25:00|42847.4|42812.4|42844.7|42809.7|42853.3|42818.3|42833.7|42798.7|0
1749573000000|2025-06-10 16:30:00|42843.3|42808.3|42861.8|42826.8|42871|42836|42843|42808|0
1749573300000|2025-06-10 16:35:00|42864.8|42829.8|42867.9|42832.9|42876.5|42841.5|42853.4|42818.4|0
1749573600000|2025-06-10 16:40:00|42867.5|42832.5|42857.9|42822.9|42870.6|42835.6|42856.8|42821.8|0
1749573900000|2025-06-10 16:45:00|42858.4|42823.4|42872|42837|42882.1|42847.1|42858.4|42823.4|0
1749574200000|2025-06-10 16:50:00|42870.6|42835.6|42889.1|42854.1|42892.3|42857.3|42870.6|42835.6|0
1749574500000|2025-06-10 16:55:00|42889.7|42854.7|42894.1|42859.1|42900.2|42865.2|42880.5|42845.5|0
1749574800000|2025-06-10 17:00:00|42893.7|42858.7|42883.6|42848.6|42898.8|42863.8|42874|42839|0
1749575100000|2025-06-10 17:05:00|42881.6|42846.6|42901.9|42866.9|42906|42871|42864.8|42829.8|0
1749575400000|2025-06-10 17:10:00|42904.2|42869.2|42934.8|42899.8|42945.5|42910.5|42903.2|42868.2|0
1749575700000|2025-06-10 17:15:00|42935|42900|42911.7|42876.7|42941.8|42906.8|42910.7|42875.7|0
1749576000000|2025-06-10 17:20:00|42910.5|42875.5|42903.7|42868.7|42921.1|42886.1|42903.5|42868.5|0
1749576300000|2025-06-10 17:25:00|42903.2|42868.2|42890.7|42855.7|42911.4|42876.4|42884.4|42849.4|0
1749576600000|2025-06-10 17:30:00|42889.7|42854.7|42887.5|42852.5|42893.8|42858.8|42872.5|42837.5|0
1749576900000|2025-06-10 17:35:00|42887.6|42852.6|42889|42854|42899.8|42864.8|42884.4|42849.4|0
1749577200000|2025-06-10 17:40:00|42889.4|42854.4|42871.5|42836.5|42891.2|42856.2|42863|42828|0
1749577500000|2025-06-10 17:45:00|42871|42836|42850.6|42815.6|42871.5|42836.5|42844.8|42809.8|0
1749577800000|2025-06-10 17:50:00|42849.8|42814.8|42846.7|42811.7|42861.6|42826.6|42844.1|42809.1|0
1749578100000|2025-06-10 17:55:00|42846.9|42811.9|42829.8|42794.8|42848.5|42813.5|42823.8|42788.8|0
1749578400000|2025-06-10 18:00:00|42833.2|42798.2|42791.8|42756.8|42833.2|42798.2|42758.2|42723.2|0
1749578700000|2025-06-10 18:05:00|42790.8|42755.8|42795.6|42760.6|42806.8|42771.8|42766|42731|0
1749579000000|2025-06-10 18:10:00|42794.7|42759.7|42776.7|42741.7|42794.7|42759.7|42770.3|42735.3|0
1749579300000|2025-06-10 18:15:00|42775.7|42740.7|42771.7|42736.7|42790|42755|42763.6|42728.6|0
1749579600000|2025-06-10 18:20:00|42773.6|42738.6|42785.4|42750.4|42789.7|42754.7|42765|42730|0
1749579900000|2025-06-10 18:25:00|42784.9|42749.9|42769.8|42734.8|42785.5|42750.5|42753.7|42718.7|0
1749580200000|2025-06-10 18:30:00|42768.5|42733.5|42788|42753|42790.4|42755.4|42764.9|42729.9|0
1749580500000|2025-06-10 18:35:00|42787.9|42752.9|42805.7|42770.7|42812.7|42777.7|42787.9|42752.9|0
1749580800000|2025-06-10 18:40:00|42807.7|42772.7|42805.3|42770.3|42815.6|42780.6|42797.6|42762.6|0
1749581100000|2025-06-10 18:45:00|42805.8|42770.8|42806.5|42771.5|42810.9|42775.9|42797.1|42762.1|0
1749581400000|2025-06-10 18:50:00|42809.2|42774.2|42835.1|42800.1|42835.8|42800.8|42805.7|42770.7|0
1749581700000|2025-06-10 18:55:00|42835.6|42800.6|42867|42832|42890.1|42855.1|42830.6|42795.6|0
1749582000000|2025-06-10 19:00:00|42861.8|42826.8|42888.7|42853.7|42896|42861|42861.8|42826.8|0
1749582300000|2025-06-10 19:05:00|42888.6|42853.6|42902.8|42867.8|42927.2|42892.2|42888.6|42853.6|0
1749582600000|2025-06-10 19:10:00|42901|42866|42884.9|42849.9|42909|42874|42882.7|42847.7|0
1749582900000|2025-06-10 19:15:00|42884.6|42849.6|42881.6|42846.6|42887|42852|42869.4|42834.4|0
1749583200000|2025-06-10 19:20:00|42882.5|42847.5|42880.3|42845.3|42888.7|42853.7|42869.7|42834.7|0
1749583500000|2025-06-10 19:25:00|42880|42845|42863.5|42828.5|42886.7|42851.7|42860|42825|0
1749583800000|2025-06-10 19:30:00|42861.8|42826.8|42855.9|42820.9|42863.9|42828.9|42836.5|42801.5|0
1749584100000|2025-06-10 19:35:00|42855.4|42820.4|42842.6|42807.6|42855.5|42820.5|42834|42799|0
1749584400000|2025-06-10 19:40:00|42841.6|42806.6|42842.3|42807.3|42852.3|42817.3|42809.1|42774.1|0
1749584700000|2025-06-10 19:45:00|42842.8|42807.8|42824|42789|42846.1|42811.1|42820.6|42785.6|0
1749585000000|2025-06-10 19:50:00|42839.2|42804.2|42854.5|42819.5|42854.9|42819.9|42817.3|42782.3|0
1749585300000|2025-06-10 19:55:00|42853.5|42818.5|42892.4|42857.4|42902.1|42867.1|42850|42815|0
1749585600000|2025-06-10 20:00:00|42891.6|42856.6|42863|42828|42891.6|42856.6|42859.9|42824.9|0
1749585900000|2025-06-10 20:05:00|42865|42830|42862.4|42827.4|42866.4|42831.4|42855.4|42820.4|0
1749586200000|2025-06-10 20:10:00|42861.8|42826.8|42833.7|42798.7|42861.8|42826.8|42833|42798|0
1749586500000|2025-06-10 20:15:00|42834.7|42799.7|42866.4|42831.4|42883.3|42848.3|42834|42799|0
1749586800000|2025-06-10 20:20:00|42867.4|42832.4|42861.2|42826.2|42869.8|42834.8|42857.9|42822.9|0
1749587100000|2025-06-10 20:25:00|42861.4|42826.4|42855.9|42820.9|42867.4|42832.4|42853.8|42818.8|0
1749587400000|2025-06-10 20:30:00|42855.6|42820.6|42861.1|42826.1|42865.4|42830.4|42855.6|42820.6|0
1749587700000|2025-06-10 20:35:00|42865.2|42830.2|42864.3|42829.3|42867.3|42832.3|42859.1|42824.1|0
1749588000000|2025-06-10 20:40:00|42868.3|42833.3|42864.1|42829.1|42871.1|42836.1|42861.1|42826.1|0
1749588300000|2025-06-10 20:45:00|42863.1|42828.1|42863.7|42828.7|42868.2|42833.2|42859|42824|0
1749588600000|2025-06-10 20:50:00|42860.7|42825.7|42859.1|42824.1|42864.8|42829.8|42856.4|42821.4|0
1749588900000|2025-06-10 20:55:00|42861.4|42826.4|42856.5|42821.5|42867.4|42832.4|42856.5|42821.5|0
1749589200000|2025-06-10 21:00:00|42858.5|42823.5|42856|42821|42863|42828|42853.9|42818.9|0
1749589500000|2025-06-10 21:05:00|42856.2|42821.2|42855.7|42820.7|42858.4|42823.4|42855.7|42820.7|0
1749589800000|2025-06-10 21:10:00|42856.2|42821.2|42857.3|42822.3|42859.8|42824.8|42855.3|42820.3|0
1749590100000|2025-06-10 21:15:00|42857.1|42822.1|42857.1|42822.1|42858.9|42823.9|42857.1|42822.1|0
1749590400000|2025-06-10 21:20:00|42856.6|42821.6|42862.1|42827.1|42862.1|42827.1|42856.6|42821.6|0
1749590700000|2025-06-10 21:25:00|42861.8|42826.8|42859.6|42824.6|42862.1|42827.1|42859.6|42824.6|0
1749591000000|2025-06-10 21:30:00|42859.8|42824.8|42859.3|42824.3|42860.5|42825.5|42859.3|42824.3|0
1749591300000|2025-06-10 21:35:00|42859.6|42824.6|42859.6|42824.6|42859.6|42824.6|42859.3|42824.3|0
1749591600000|2025-06-10 21:40:00|42859.3|42824.3|42860.5|42825.5|42860.7|42825.7|42859.3|42824.3|0
1749591900000|2025-06-10 21:45:00|42860.3|42825.3|42859.3|42824.3|42861|42826|42857.4|42822.4|0
1749592200000|2025-06-10 21:50:00|42860.9|42825.9|42859.4|42824.4|42860.9|42825.9|42858.4|42823.4|0
1749592500000|2025-06-10 21:55:00|42858.2|42823.2|42855.2|42820.2|42861|42826|42852.4|42817.4|0
1749592800000|2025-06-10 22:00:00|42862.5|42827.5|42861.2|42826.2|42870.3|42835.3|42858.7|42823.7|0
1749593100000|2025-06-10 22:05:00|42861.1|42826.1|42864|42829|42870.4|42835.4|42858.7|42823.7|0
1749593400000|2025-06-10 22:10:00|42864.2|42829.2|42863.9|42828.9|42868|42833|42859.6|42824.6|0
1749593700000|2025-06-10 22:15:00|42862.9|42827.9|42865.5|42830.5|42869.5|42834.5|42862.9|42827.9|0
1749594000000|2025-06-10 22:20:00|42865|42830|42863.4|42828.4|42869.1|42834.1|42861.5|42826.5|0
1749594300000|2025-06-10 22:25:00|42863.7|42828.7|42861.6|42826.6|42876.9|42841.9|42861.1|42826.1|0
1749594600000|2025-06-10 22:30:00|42862.1|42827.1|42860.2|42825.2|42862.9|42827.9|42856.1|42821.1|0
1749594900000|2025-06-10 22:35:00|42860.7|42825.7|42859.5|42824.5|42864.2|42829.2|42858.7|42823.7|0
1749595200000|2025-06-10 22:40:00|42860.5|42825.5|42862.5|42827.5|42867.2|42832.2|42859.1|42824.1|0
1749595500000|2025-06-10 22:45:00|42862.4|42827.4|42862.6|42827.6|42865.2|42830.2|42860.9|42825.9|0
1749595800000|2025-06-10 22:50:00|42862.1|42827.1|42890.1|42855.1|42896.5|42861.5|42861.7|42826.7|0
1749596100000|2025-06-10 22:55:00|42891.3|42856.3|42888.6|42853.6|42899|42864|42888.6|42853.6|0
1749596400000|2025-06-10 23:00:00|42887.9|42852.9|42846.7|42811.7|42887.9|42852.9|42846.2|42811.2|0
1749596700000|2025-06-10 23:05:00|42847.2|42812.2|42813.2|42778.2|42848.6|42813.6|42804.2|42769.2|0
1749597000000|2025-06-10 23:10:00|42812.7|42777.7|42867.4|42832.4|42875.9|42840.9|42806.4|42771.4|0
1749597300000|2025-06-10 23:15:00|42866.9|42831.9|42897|42862|42921.4|42886.4|42866.3|42831.3|0
1749597600000|2025-06-10 23:20:00|42896.8|42861.8|42886|42851|42905.9|42870.9|42880.6|42845.6|0
1749597900000|2025-06-10 23:25:00|42886.1|42851.1|42893.7|42858.7|42899.1|42864.1|42881.4|42846.4|0
1749598200000|2025-06-10 23:30:00|42893.2|42858.2|42889.1|42854.1|42894|42859|42885.5|42850.5|0
1749598500000|2025-06-10 23:35:00|42889.7|42854.7|42873.2|42838.2|42891.8|42856.8|42869.7|42834.7|0
1749598800000|2025-06-10 23:40:00|42872.7|42837.7|42869.6|42834.6|42875.1|42840.1|42862.4|42827.4|0
1749599100000|2025-06-10 23:45:00|42869.1|42834.1|42856.7|42821.7|42872.6|42837.6|42854.7|42819.7|0
1749599400000|2025-06-10 23:50:00|42856.2|42821.2|42856.1|42821.1|42865.4|42830.4|42850.7|42815.7|0
1749599700000|2025-06-10 23:55:00|42855.6|42820.6|42866.4|42831.4|42866.4|42831.4|42855.6|42820.6|0
1749600000000|2025-06-11 00:00:00|42865.9|42830.9|42872.9|42837.9|42876.4|42841.4|42856|42821|0
1749600300000|2025-06-11 00:05:00|42873.4|42838.4|42861.7|42826.7|42873.4|42838.4|42848.2|42813.2|0
1749600600000|2025-06-11 00:10:00|42865.7|42830.7|42853.2|42818.2|42865.7|42830.7|42825|42790|0
1749600900000|2025-06-11 00:15:00|42852.7|42817.7|42866.7|42831.7|42871.1|42836.1|42850.7|42815.7|0
1749601200000|2025-06-11 00:20:00|42863.1|42828.1|42849.2|42814.2|42864.2|42829.2|42839.2|42804.2|0
1749601500000|2025-06-11 00:25:00|42848.6|42813.6|42839.7|42804.7|42848.6|42813.6|42835.6|42800.6|0
1749601800000|2025-06-11 00:30:00|42840.7|42805.7|42834.5|42799.5|42846.6|42811.6|42833.5|42798.5|0
1749602100000|2025-06-11 00:35:00|42835.7|42800.7|42832.2|42797.2|42839.3|42804.3|42826.1|42791.1|0
1749602400000|2025-06-11 00:40:00|42832.7|42797.7|42829.2|42794.2|42834.9|42799.9|42822.7|42787.7|0
1749602700000|2025-06-11 00:45:00|42833.3|42798.3|42825|42790|42835.9|42800.9|42822|42787|0
1749603000000|2025-06-11 00:50:00|42825.5|42790.5|42824.7|42789.7|42825.5|42790.5|42812.1|42777.1|0
1749603300000|2025-06-11 00:55:00|42823.7|42788.7|42815.5|42780.5|42828.6|42793.6|42811.6|42776.6|0
1749603600000|2025-06-11 01:00:00|42814.3|42779.3|42819.9|42784.9|42829|42794|42813.3|42778.3|0
1749603900000|2025-06-11 01:05:00|42820.4|42785.4|42816.2|42781.2|42822.8|42787.8|42811.3|42776.3|0
1749604200000|2025-06-11 01:10:00|42816.7|42781.7|42814.9|42779.9|42819.2|42784.2|42807.7|42772.7|0
1749604500000|2025-06-11 01:15:00|42815.9|42780.9|42801.5|42766.5|42817.6|42782.6|42801|42766|0
1749604800000|2025-06-11 01:20:00|42801.8|42766.8|42796.3|42761.3|42805.7|42770.7|42792.4|42757.4|0
1749605100000|2025-06-11 01:25:00|42794.8|42759.8|42798.7|42763.7|42799.2|42764.2|42777.9|42742.9|0
1749605400000|2025-06-11 01:30:00|42797.5|42762.5|42782.5|42747.5|42798.9|42763.9|42780.5|42745.5|0
1749605700000|2025-06-11 01:35:00|42781.5|42746.5|42774.9|42739.9|42787.5|42752.5|42764.9|42729.9|0
1749606000000|2025-06-11 01:40:00|42773.9|42738.9|42794.1|42759.1|42796|42761|42769.2|42734.2|0
1749606300000|2025-06-11 01:45:00|42794.6|42759.6|42800.3|42765.3|42802.5|42767.5|42791.3|42756.3|0
1749606600000|2025-06-11 01:50:00|42796.6|42761.6|42790.3|42755.3|42800.3|42765.3|42788.9|42753.9|0
1749606900000|2025-06-11 01:55:00|42791.6|42756.6|42791.2|42756.2|42793.7|42758.7|42783.8|42748.8|0
1749607200000|2025-06-11 02:00:00|42790.7|42755.7|42789|42754|42796.6|42761.6|42786.7|42751.7|0
1749607500000|2025-06-11 02:05:00|42788.5|42753.5|42793.7|42758.7|42794.1|42759.1|42782.7|42747.7|0
1749607800000|2025-06-11 02:10:00|42793.6|42758.6|42787|42752|42793.6|42758.6|42780.1|42745.1|0
1749608100000|2025-06-11 02:15:00|42789.7|42754.7|42785.1|42750.1|42790.1|42755.1|42780.9|42745.9|0
1749608400000|2025-06-11 02:20:00|42785.6|42750.6|42784.5|42749.5|42786.1|42751.1|42773.6|42738.6|0
1749608700000|2025-06-11 02:25:00|42781.3|42746.3|42785.2|42750.2|42787.8|42752.8|42777.7|42742.7|0
1749609000000|2025-06-11 02:30:00|42785.7|42750.7|42783.2|42748.2|42786.2|42751.2|42778.3|42743.3|0
1749609300000|2025-06-11 02:35:00|42784.2|42749.2|42796.1|42761.1|42798.6|42763.6|42781.9|42746.9|0
1749609600000|2025-06-11 02:40:00|42796.6|42761.6|42791.9|42756.9|42801.1|42766.1|42789.7|42754.7|0
1749609900000|2025-06-11 02:45:00|42792.3|42757.3|42781.3|42746.3|42794.2|42759.2|42780.2|42745.2|0
1749610200000|2025-06-11 02:50:00|42780.8|42745.8|42787.1|42752.1|42791.6|42756.6|42780.8|42745.8|0
1749610500000|2025-06-11 02:55:00|42786.3|42751.3|42783.3|42748.3|42787.2|42752.2|42778.3|42743.3|0
1749610800000|2025-06-11 03:00:00|42782.8|42747.8|42774.8|42739.8|42782.8|42747.8|42771|42736|0
1749611100000|2025-06-11 03:05:00|42774.3|42739.3|42779.5|42744.5|42787.2|42752.2|42768.3|42733.3|0
1749611400000|2025-06-11 03:10:00|42779|42744|42776.9|42741.9|42786.5|42751.5|42775.9|42740.9|0
1749611700000|2025-06-11 03:15:00|42776.4|42741.4|42774.9|42739.9|42777.4|42742.4|42768.4|42733.4|0
1749612000000|2025-06-11 03:20:00|42775.4|42740.4|42782|42747|42784.5|42749.5|42775.4|42740.4|0
1749612300000|2025-06-11 03:25:00|42782.5|42747.5|42780.5|42745.5|42789|42754|42779|42744|0
1749612600000|2025-06-11 03:30:00|42781|42746|42786.6|42751.6|42788.6|42753.6|42780|42745|0
1749612900000|2025-06-11 03:35:00|42786.1|42751.1|42777.5|42742.5|42786.1|42751.1|42772.4|42737.4|0
1749613200000|2025-06-11 03:40:00|42778|42743|42786|42751|42788.5|42753.5|42778|42743|0
1749613500000|2025-06-11 03:45:00|42786.5|42751.5|42785.2|42750.2|42790.2|42755.2|42784.7|42749.7|0
1749613800000|2025-06-11 03:50:00|42785.7|42750.7|42790.2|42755.2|42791.2|42756.2|42781.2|42746.2|0
1749614100000|2025-06-11 03:55:00|42789.7|42754.7|42794.3|42759.3|42797.3|42762.3|42788.7|42753.7|0
1749614400000|2025-06-11 04:00:00|42794.5|42759.5|42796.4|42761.4|42798.7|42763.7|42792.7|42757.7|0
1749614700000|2025-06-11 04:05:00|42795.9|42760.9|42805.1|42770.1|42805.1|42770.1|42794.4|42759.4|0
1749615000000|2025-06-11 04:10:00|42803.6|42768.6|42802.7|42767.7|42809.7|42774.7|42800.2|42765.2|0
1749615300000|2025-06-11 04:15:00|42803.2|42768.2|42815.6|42780.6|42817.1|42782.1|42803.1|42768.1|0
1749615600000|2025-06-11 04:20:00|42816.1|42781.1|42805|42770|42816.1|42781.1|42804.5|42769.5|0
1749615900000|2025-06-11 04:25:00|42807|42772|42794.7|42759.7|42808.7|42773.7|42793.2|42758.2|0
1749616200000|2025-06-11 04:30:00|42795.2|42760.2|42789.8|42754.8|42800.2|42765.2|42788.8|42753.8|0
1749616500000|2025-06-11 04:35:00|42789.3|42754.3|42789.1|42754.1|42790.1|42755.1|42782.9|42747.9|0
1749616800000|2025-06-11 04:40:00|42789.6|42754.6|42782.7|42747.7|42790.1|42755.1|42781.7|42746.7|0
1749617100000|2025-06-11 04:45:00|42782.2|42747.2|42787.1|42752.1|42788.6|42753.6|42780.6|42745.6|0
1749617400000|2025-06-11 04:50:00|42786.6|42751.6|42783.4|42748.4|42788.6|42753.6|42782.6|42747.6|0
1749617700000|2025-06-11 04:55:00|42783.2|42748.2|42772.1|42737.1|42783.7|42748.7|42766.2|42731.2|0
1749618000000|2025-06-11 05:00:00|42772.3|42737.3|42778.5|42743.5|42781.3|42746.3|42758|42723|0
1749618300000|2025-06-11 05:05:00|42779|42744|42784.6|42749.6|42792.8|42757.8|42779|42744|0
1749618600000|2025-06-11 05:10:00|42785.1|42750.1|42803.9|42768.9|42803.9|42768.9|42785.1|42750.1|0
1749618900000|2025-06-11 05:15:00|42803.6|42768.6|42801.1|42766.1|42810.1|42775.1|42800.8|42765.8|0
1749619200000|2025-06-11 05:20:00|42804.1|42769.1|42789.3|42754.3|42804.8|42769.8|42781.9|42746.9|0
1749619500000|2025-06-11 05:25:00|42789.4|42754.4|42799.7|42764.7|42804.7|42769.7|42785.9|42750.9|0
1749619800000|2025-06-11 05:30:00|42800.5|42765.5|42789.2|42754.2|42805.8|42770.8|42784.9|42749.9|0
1749620100000|2025-06-11 05:35:00|42788.7|42753.7|42792.9|42757.9|42801.7|42766.7|42786.6|42751.6|0
1749620400000|2025-06-11 05:40:00|42792.8|42757.8|42797.7|42762.7|42800.2|42765.2|42786.1|42751.1|0
1749620700000|2025-06-11 05:45:00|42797.2|42762.2|42794.6|42759.6|42799.2|42764.2|42785.2|42750.2|0
1749621000000|2025-06-11 05:50:00|42794.1|42759.1|42807.5|42772.5|42808.5|42773.5|42793.5|42758.5|0
1749621300000|2025-06-11 05:55:00|42807.6|42772.6|42786.4|42751.4|42807.6|42772.6|42782.9|42747.9|0
1749621600000|2025-06-11 06:00:00|42786.6|42751.6|42785.7|42750.7|42793.6|42758.6|42782.7|42747.7|0
1749621900000|2025-06-11 06:05:00|42785.2|42750.2|42784.1|42749.1|42786.4|42751.4|42773.7|42738.7|0
1749622200000|2025-06-11 06:10:00|42784.6|42749.6|42785.1|42750.1|42790.6|42755.6|42780.1|42745.1|0
1749622500000|2025-06-11 06:15:00|42782.6|42747.6|42794.6|42759.6|42795.1|42760.1|42778.1|42743.1|0
1749622800000|2025-06-11 06:20:00|42795.1|42760.1|42803.7|42768.7|42806.3|42771.3|42793|42758|0
1749623100000|2025-06-11 06:25:00|42803.3|42768.3|42801.6|42766.6|42808.3|42773.3|42799.1|42764.1|0
1749623400000|2025-06-11 06:30:00|42798.1|42763.1|42777.7|42742.7|42799.6|42764.6|42776.2|42741.2|0
1749623700000|2025-06-11 06:35:00|42777.2|42742.2|42776.1|42741.1|42788.4|42753.4|42772.2|42737.2|0
1749624000000|2025-06-11 06:40:00|42775.6|42740.6|42782.6|42747.6|42792|42757|42772.4|42737.4|0
1749624300000|2025-06-11 06:45:00|42783.1|42748.1|42785.8|42750.8|42794.7|42759.7|42781.5|42746.5|0
1749624600000|2025-06-11 06:50:00|42785.3|42750.3|42790.6|42755.6|42792.6|42757.6|42779.7|42744.7|0
1749624900000|2025-06-11 06:55:00|42789.1|42754.1|42799.6|42764.6|42800.1|42765.1|42787.8|42752.8|0
1749625200000|2025-06-11 07:00:00|42800.1|42765.1|42819.9|42784.9|42820.5|42785.5|42800.1|42765.1|0
1749625500000|2025-06-11 07:05:00|42820.2|42785.2|42789.5|42754.5|42831.6|42796.6|42787.5|42752.5|0
1749625800000|2025-06-11 07:10:00|42789|42754|42809.9|42774.9|42813.9|42778.9|42786.4|42751.4|0
1749626100000|2025-06-11 07:15:00|42810.4|42775.4|42810.2|42775.2|42814.6|42779.6|42795.5|42760.5|0
1749626400000|2025-06-11 07:20:00|42808.7|42773.7|42806.6|42771.6|42813.7|42778.7|42798.9|42763.9|0
1749626700000|2025-06-11 07:25:00|42806.1|42771.1|42787.3|42752.3|42806.1|42771.1|42785.9|42750.9|0
1749627000000|2025-06-11 07:30:00|42789.8|42754.8|42771.9|42736.9|42794.6|42759.6|42767.4|42732.4|0
1749627300000|2025-06-11 07:35:00|42772.4|42737.4|42783.7|42748.7|42795.5|42760.5|42770.9|42735.9|0
1749627600000|2025-06-11 07:40:00|42783.2|42748.2|42784.3|42749.3|42789.9|42754.9|42780.7|42745.7|0
1749627900000|2025-06-11 07:45:00|42783.8|42748.8|42802.7|42767.7|42802.7|42767.7|42783.8|42748.8|0
1749628200000|2025-06-11 07:50:00|42802.5|42767.5|42808.6|42773.6|42812.7|42777.7|42796.6|42761.6|0
1749628500000|2025-06-11 07:55:00|42809.1|42774.1|42820|42785|42824.5|42789.5|42808.2|42773.2|0
1749628800000|2025-06-11 08:00:00|42818.5|42783.5|42812|42777|42820.6|42785.6|42801.4|42766.4|0
1749629100000|2025-06-11 08:05:00|42812.5|42777.5|42813|42778|42820|42785|42806.1|42771.1|0
1749629400000|2025-06-11 08:10:00|42810|42775|42819.4|42784.4|42822.3|42787.3|42808.7|42773.7|0
1749629700000|2025-06-11 08:15:00|42818.9|42783.9|42806.9|42771.9|42827.1|42792.1|42803|42768|0
1749630000000|2025-06-11 08:20:00|42807.4|42772.4|42821.8|42786.8|42828.2|42793.2|42807.4|42772.4|0
1749630300000|2025-06-11 08:25:00|42822.3|42787.3|42822.3|42787.3|42826.8|42791.8|42817.4|42782.4|0
1749630600000|2025-06-11 08:30:00|42821.8|42786.8|42849.2|42814.2|42850.1|42815.1|42816.6|42781.6|0
1749630900000|2025-06-11 08:35:00|42850|42815|42858|42823|42858.5|42823.5|42849.5|42814.5|0
1749631200000|2025-06-11 08:40:00|42859|42824|42847.8|42812.8|42865.4|42830.4|42843.6|42808.6|0
1749631500000|2025-06-11 08:45:00|42846.8|42811.8|42848.8|42813.8|42852|42817|42842.6|42807.6|0
1749631800000|2025-06-11 08:50:00|42847.4|42812.4|42855.4|42820.4|42855.4|42820.4|42841.8|42806.8|0
1749632100000|2025-06-11 08:55:00|42855.9|42820.9|42845.4|42810.4|42857.4|42822.4|42842.4|42807.4|0
1749632400000|2025-06-11 09:00:00|42846.8|42811.8|42831.1|42796.1|42850|42815|42830.1|42795.1|0
1749632700000|2025-06-11 09:05:00|42830.6|42795.6|42829.7|42794.7|42834.8|42799.8|42823.4|42788.4|0
1749633000000|2025-06-11 09:10:00|42830.2|42795.2|42823.2|42788.2|42831.2|42796.2|42822|42787|0
1749633300000|2025-06-11 09:15:00|42821.7|42786.7|42830.1|42795.1|42831.1|42796.1|42821.6|42786.6|0
1749633600000|2025-06-11 09:20:00|42829.6|42794.6|42833.2|42798.2|42835.7|42800.7|42825.6|42790.6|0
1749633900000|2025-06-11 09:25:00|42832.7|42797.7|42836.5|42801.5|42838.7|42803.7|42827.8|42792.8|0
1749634200000|2025-06-11 09:30:00|42836|42801|42836|42801|42846.1|42811.1|42833.5|42798.5|0
1749634500000|2025-06-11 09:35:00|42836.5|42801.5|42828.7|42793.7|42838.5|42803.5|42827.6|42792.6|0
1749634800000|2025-06-11 09:40:00|42828.6|42793.6|42823.7|42788.7|42829.7|42794.7|42819.6|42784.6|0
1749635100000|2025-06-11 09:45:00|42823.2|42788.2|42810.4|42775.4|42827.5|42792.5|42810.4|42775.4|0
1749635400000|2025-06-11 09:50:00|42810.9|42775.9|42812.4|42777.4|42815|42780|42807.5|42772.5|0
1749635700000|2025-06-11 09:55:00|42812.9|42777.9|42803.1|42768.1|42813|42778|42801.1|42766.1|0
1749636000000|2025-06-11 10:00:00|42805.8|42770.8|42810|42775|42811|42776|42797.8|42762.8|0
1749636300000|2025-06-11 10:05:00|42814|42779|42827.3|42792.3|42831.6|42796.6|42814|42779|0
1749636600000|2025-06-11 10:10:00|42827.6|42792.6|42808.7|42773.7|42829.9|42794.9|42808.3|42773.3|0
1749636900000|2025-06-11 10:15:00|42807.7|42772.7|42811.2|42776.2|42819.5|42784.5|42802.4|42767.4|0
1749637200000|2025-06-11 10:20:00|42810.7|42775.7|42807.6|42772.6|42816.6|42781.6|42806.7|42771.7|0
1749637500000|2025-06-11 10:25:00|42807.2|42772.2|42809|42774|42813.8|42778.8|42803.3|42768.3|0
1749637800000|2025-06-11 10:30:00|42809.5|42774.5|42801|42766|42813.6|42778.6|42799.8|42764.8|0
1749638100000|2025-06-11 10:35:00|42800.7|42765.7|42801.3|42766.3|42807.3|42772.3|42800.1|42765.1|0
1749638400000|2025-06-11 10:40:00|42801.8|42766.8|42818.1|42783.1|42820.1|42785.1|42798|42763|0
1749638700000|2025-06-11 10:45:00|42818.6|42783.6|42823.5|42788.5|42824.6|42789.6|42810.6|42775.6|0
1749639000000|2025-06-11 10:50:00|42822.9|42787.9|42818.9|42783.9|42822.9|42787.9|42804|42769|0
1749639300000|2025-06-11 10:55:00|42818.4|42783.4|42814.5|42779.5|42822|42787|42810.2|42775.2|0
1749639600000|2025-06-11 11:00:00|42814.6|42779.6|42796.9|42761.9|42815.1|42780.1|42796.3|42761.3|0
1749639900000|2025-06-11 11:05:00|42796.4|42761.4|42799.6|42764.6|42800.2|42765.2|42792.8|42757.8|0
1749640200000|2025-06-11 11:10:00|42799.1|42764.1|42779|42744|42799.5|42764.5|42778|42743|0
1749640500000|2025-06-11 11:15:00|42776.6|42741.6|42747.5|42712.5|42777.4|42742.4|42743.8|42708.8|0
1749640800000|2025-06-11 11:20:00|42745.1|42710.1|42752.6|42717.6|42755.8|42720.8|42735.5|42700.5|0
1749641100000|2025-06-11 11:25:00|42752.5|42717.5|42777|42742|42778|42743|42750|42715|0
1749641400000|2025-06-11 11:30:00|42777.5|42742.5|42790|42755|42801|42766|42775|42740|0
1749641700000|2025-06-11 11:35:00|42790.1|42755.1|42775.9|42740.9|42790.1|42755.1|42769.5|42734.5|0
1749642000000|2025-06-11 11:40:00|42776.6|42741.6|42794.8|42759.8|42796.1|42761.1|42776.6|42741.6|0
1749642300000|2025-06-11 11:45:00|42792.6|42757.6|42799.1|42764.1|42801.6|42766.6|42788.3|42753.3|0
1749642600000|2025-06-11 11:50:00|42799.6|42764.6|42804.9|42769.9|42808.6|42773.6|42787.1|42752.1|0
1749642900000|2025-06-11 11:55:00|42805.6|42770.6|42809.2|42774.2|42820.2|42785.2|42805.1|42770.1|0
1749643200000|2025-06-11 12:00:00|42807.5|42772.5|42855.9|42820.9|42906.7|42871.7|42749.9|42714.9|0
1749643500000|2025-06-11 12:05:00|42840.9|42805.9|42804.8|42769.8|42868.1|42833.1|42789.3|42754.3|0
1749643800000|2025-06-11 12:10:00|42802.3|42767.3|42813.8|42778.8|42837|42802|42802.3|42767.3|0
1749644100000|2025-06-11 12:15:00|42810.8|42775.8|42797.2|42762.2|42816.1|42781.1|42782.1|42747.1|0
1749644400000|2025-06-11 12:20:00|42798.7|42763.7|42793.4|42758.4|42818.5|42783.5|42790.4|42755.4|0
1749644700000|2025-06-11 12:25:00|42792.9|42757.9|42821.1|42786.1|42832.7|42797.7|42789.1|42754.1|0
1749645000000|2025-06-11 12:30:00|42822|42787|42988|42953|43108.5|43073.5|42822|42787|0
1749645300000|2025-06-11 12:35:00|42988.5|42953.5|43029.8|42994.8|43034.1|42999.1|42981|42946|0
1749645600000|2025-06-11 12:40:00|43031.4|42996.4|42981|42946|43048|43013|42974.9|42939.9|0
1749645900000|2025-06-11 12:45:00|42981.7|42946.7|42947.8|42912.8|42993.7|42958.7|42945.9|42910.9|0
1749646200000|2025-06-11 12:50:00|42946.3|42911.3|42959.1|42924.1|42969.5|42934.5|42941.7|42906.7|0
1749646500000|2025-06-11 12:55:00|42959.3|42924.3|42949|42914|42971.1|42936.1|42935.6|42900.6|0
1749646800000|2025-06-11 13:00:00|42949.5|42914.5|42924.8|42889.8|42963.4|42928.4|42909.4|42874.4|0
1749647100000|2025-06-11 13:05:00|42924.1|42889.1|42934.3|42899.3|42942.9|42907.9|42915|42880|0
1749647400000|2025-06-11 13:10:00|42934.8|42899.8|42936.1|42901.1|42958.4|42923.4|42926.9|42891.9|0
1749647700000|2025-06-11 13:15:00|42934.6|42899.6|42935.5|42900.5|42942.1|42907.1|42923.4|42888.4|0
1749648000000|2025-06-11 13:20:00|42935|42900|42910.7|42875.7|42938.5|42903.5|42908.3|42873.3|0
1749648300000|2025-06-11 13:25:00|42912.7|42877.7|42920|42885|42933.1|42898.1|42902.7|42867.7|0
1749648600000|2025-06-11 13:30:00|42918.9|42883.9|42852.9|42817.9|42920.9|42885.9|42820.9|42785.9|0
1749648900000|2025-06-11 13:35:00|42849|42814|42846.1|42811.1|42863.2|42828.2|42818|42783|0
1749649200000|2025-06-11 13:40:00|42841.6|42806.6|42892.3|42857.3|42903|42868|42836.3|42801.3|0
1749649500000|2025-06-11 13:45:00|42890.7|42855.7|42899.7|42864.7|42910.7|42875.7|42843.8|42808.8|0
1749649800000|2025-06-11 13:50:00|42905.6|42870.6|42937.7|42902.7|42959.7|42924.7|42896.8|42861.8|0
1749650100000|2025-06-11 13:55:00|42937.2|42902.2|42956.6|42921.6|42973.9|42938.9|42928.1|42893.1|0
1749650400000|2025-06-11 14:00:00|42958.6|42923.6|42929.7|42894.7|42968.5|42933.5|42914|42879|0
1749650700000|2025-06-11 14:05:00|42931.2|42896.2|42952.3|42917.3|42952.3|42917.3|42907|42872|0
1749651000000|2025-06-11 14:10:00|42955.5|42920.5|42939.6|42904.6|42960.3|42925.3|42932.1|42897.1|0
1749651300000|2025-06-11 14:15:00|42942.6|42907.6|43003.3|42968.3|43003.3|42968.3|42935.3|42900.3|0
1749651600000|2025-06-11 14:20:00|43002.8|42967.8|43006.5|42971.5|43021.2|42986.2|42991.8|42956.8|0
1749651900000|2025-06-11 14:25:00|43006.8|42971.8|43025.3|42990.3|43035|43000|43005.8|42970.8|0
1749652200000|2025-06-11 14:30:00|43028.2|42993.2|43028.6|42993.6|43031.2|42996.2|43002.2|42967.2|0
1749652500000|2025-06-11 14:35:00|43028.1|42993.1|43023.1|42988.1|43028.1|42993.1|43000.5|42965.5|0
1749652800000|2025-06-11 14:40:00|43021.6|42986.6|43032.6|42997.6|43032.8|42997.8|43003|42968|0
1749653100000|2025-06-11 14:45:00|43033.2|42998.2|43046.2|43011.2|43065.3|43030.3|43023.6|42988.6|0
1749653400000|2025-06-11 14:50:00|43044.9|43009.9|43055.3|43020.3|43063.1|43028.1|43039.8|43004.8|0
1749653700000|2025-06-11 14:55:00|43055.5|43020.5|43041.2|43006.2|43076.6|43041.6|43034.5|42999.5|0
1749654000000|2025-06-11 15:00:00|43038.8|43003.8|43068.4|43033.4|43068.4|43033.4|43036.9|43001.9|0
1749654300000|2025-06-11 15:05:00|43065.4|43030.4|42998.8|42963.8|43068.9|43033.9|42992.2|42957.2|0
1749654600000|2025-06-11 15:10:00|43000.3|42965.3|43028.1|42993.1|43047.5|43012.5|42989.5|42954.5|0
1749654900000|2025-06-11 15:15:00|43031.6|42996.6|43063.1|43028.1|43066.7|43031.7|43028.3|42993.3|0
1749655200000|2025-06-11 15:20:00|43061.8|43026.8|43057.4|43022.4|43063.2|43028.2|43042.2|43007.2|0
1749655500000|2025-06-11 15:25:00|43055.9|43020.9|43041.4|43006.4|43061.9|43026.9|43031.9|42996.9|0
1749655800000|2025-06-11 15:30:00|43038.2|43003.2|43036.8|43001.8|43046.8|43011.8|43025.7|42990.7|0
1749656100000|2025-06-11 15:35:00|43037|43002|43048|43013|43067.8|43032.8|43033.8|42998.8|0
1749656400000|2025-06-11 15:40:00|43046.6|43011.6|43038.4|43003.4|43060.2|43025.2|43035.6|43000.6|0
1749656700000|2025-06-11 15:45:00|43038.5|43003.5|43033.1|42998.1|43051.3|43016.3|43001.8|42966.8|0
1749657000000|2025-06-11 15:50:00|43034.7|42999.7|43064.3|43029.3|43070.3|43035.3|43022.5|42987.5|0
1749657300000|2025-06-11 15:55:00|43064.8|43029.8|43025.3|42990.3|43066.3|43031.3|43021.7|42986.7|0
1749657600000|2025-06-11 16:00:00|43024.5|42989.5|42999|42964|43049.2|43014.2|42993.7|42958.7|0
1749657900000|2025-06-11 16:05:00|42999.6|42964.6|42977.9|42942.9|43002|42967|42942.8|42907.8|0
1749658200000|2025-06-11 16:10:00|42980.7|42945.7|42979.6|42944.6|43000.5|42965.5|42946.3|42911.3|0
1749658500000|2025-06-11 16:15:00|42978.3|42943.3|42963.8|42928.8|42994.7|42959.7|42952.4|42917.4|0
1749658800000|2025-06-11 16:20:00|42964.3|42929.3|42977.5|42942.5|42982.4|42947.4|42951.3|42916.3|0
1749659100000|2025-06-11 16:25:00|42978|42943|43013.3|42978.3|43021.3|42986.3|42974.3|42939.3|0
1749659400000|2025-06-11 16:30:00|43009.9|42974.9|43021.7|42986.7|43046.7|43011.7|43009.9|42974.9|0
1749659700000|2025-06-11 16:35:00|43021.6|42986.6|42983|42948|43022.3|42987.3|42974.5|42939.5|0
1749660000000|2025-06-11 16:40:00|42983.6|42948.6|43014.1|42979.1|43016.7|42981.7|42974.8|42939.8|0
1749660300000|2025-06-11 16:45:00|43014.6|42979.6|43033.3|42998.3|43045.9|43010.9|43003.2|42968.2|0
1749660600000|2025-06-11 16:50:00|43031.2|42996.2|43028.7|42993.7|43042.9|43007.9|43017.5|42982.5|0
1749660900000|2025-06-11 16:55:00|43030.7|42995.7|43032.3|42997.3|43038.8|43003.8|43020.1|42985.1|0
1749661200000|2025-06-11 17:00:00|43034.4|42999.4|43077.6|43042.6|43079.1|43044.1|43023.1|42988.1|0
1749661500000|2025-06-11 17:05:00|43079.4|43044.4|43094.5|43059.5|43095.5|43060.5|43058.1|43023.1|0
1749661800000|2025-06-11 17:10:00|43094|43059|43081.3|43046.3|43100.2|43065.2|43077.4|43042.4|0
1749662100000|2025-06-11 17:15:00|43081.1|43046.1|43088.1|43053.1|43098.3|43063.3|43066.8|43031.8|0
1749662400000|2025-06-11 17:20:00|43088.6|43053.6|43101.1|43066.1|43105.6|43070.6|43086.4|43051.4|0
1749662700000|2025-06-11 17:25:00|43101.7|43066.7|43125.6|43090.6|43132.4|43097.4|43101.7|43066.7|0
1749663000000|2025-06-11 17:30:00|43123.5|43088.5|43088.4|43053.4|43135.4|43100.4|43087.9|43052.9|0
1749663300000|2025-06-11 17:35:00|43087.4|43052.4|43086|43051|43096.6|43061.6|43073.4|43038.4|0
1749663600000|2025-06-11 17:40:00|43091.2|43056.2|43077|43042|43106.7|43071.7|43047|43012|0
1749663900000|2025-06-11 17:45:00|43080.3|43045.3|43056|43021|43083.9|43048.9|43055.6|43020.6|0
1749664200000|2025-06-11 17:50:00|43053.5|43018.5|43055.4|43020.4|43064.9|43029.9|43035.6|43000.6|0
1749664500000|2025-06-11 17:55:00|43057.9|43022.9|43008.1|42973.1|43067.9|43032.9|42997.2|42962.2|0
1749664800000|2025-06-11 18:00:00|43003|42968|42894.4|42859.4|43024|42989|42850.3|42815.3|0
1749665100000|2025-06-11 18:05:00|42881.9|42846.9|42913.5|42878.5|42932.3|42897.3|42876.6|42841.6|0
1749665400000|2025-06-11 18:10:00|42905.9|42870.9|42843.9|42808.9|42914.4|42879.4|42843.9|42808.9|0
1749665700000|2025-06-11 18:15:00|42830.8|42795.8|42819.6|42784.6|42835.6|42800.6|42752.4|42717.4|0
1749666000000|2025-06-11 18:20:00|42821.6|42786.6|42853.7|42818.7|42862.9|42827.9|42818.3|42783.3|0
1749666300000|2025-06-11 18:25:00|42853.8|42818.8|42844.6|42809.6|42874.5|42839.5|42826|42791|0
1749666600000|2025-06-11 18:30:00|42834|42799|42878.3|42843.3|42896.8|42861.8|42789|42754|0
1749666900000|2025-06-11 18:35:00|42877.9|42842.9|42907.6|42872.6|42917.6|42882.6|42861.5|42826.5|0
1749667200000|2025-06-11 18:40:00|42904.8|42869.8|42935.8|42900.8|42943.9|42908.9|42889.8|42854.8|0
1749667500000|2025-06-11 18:45:00|42937.2|42902.2|42957.4|42922.4|42960.8|42925.8|42927.4|42892.4|0
1749667800000|2025-06-11 18:50:00|42952.8|42917.8|42906.6|42871.6|42955|42920|42897.9|42862.9|0
1749668100000|2025-06-11 18:55:00|42905.6|42870.6|42860.5|42825.5|42908.1|42873.1|42854|42819|0
1749668400000|2025-06-11 19:00:00|42864.8|42829.8|42837.6|42802.6|42876.7|42841.7|42825.3|42790.3|0
1749668700000|2025-06-11 19:05:00|42837.1|42802.1|42846.4|42811.4|42853.6|42818.6|42796.7|42761.7|0
1749669000000|2025-06-11 19:10:00|42849.4|42814.4|42864.2|42829.2|42867.9|42832.9|42834.8|42799.8|0
1749669300000|2025-06-11 19:15:00|42862.3|42827.3|42819.8|42784.8|42868.2|42833.2|42819.1|42784.1|0
1749669600000|2025-06-11 19:20:00|42819.3|42784.3|42866.6|42831.6|42873.1|42838.1|42812.3|42777.3|0
1749669900000|2025-06-11 19:25:00|42866.1|42831.1|42835.1|42800.1|42881|42846|42821.8|42786.8|0
1749670200000|2025-06-11 19:30:00|42830.7|42795.7|42790.3|42755.3|42865.6|42830.6|42786.7|42751.7|0
1749670500000|2025-06-11 19:35:00|42790|42755|42838.8|42803.8|42849.3|42814.3|42785.7|42750.7|0
1749670800000|2025-06-11 19:40:00|42837.4|42802.4|42849.9|42814.9|42854.4|42819.4|42815|42780|0
1749671100000|2025-06-11 19:45:00|42848.3|42813.3|42825.5|42790.5|42870.3|42835.3|42819.8|42784.8|0
1749671400000|2025-06-11 19:50:00|42832|42797|42862.4|42827.4|42880.3|42845.3|42823.4|42788.4|0
1749671700000|2025-06-11 19:55:00|42862.1|42827.1|42896|42861|42901.7|42866.7|42862.1|42827.1|0
1749672000000|2025-06-11 20:00:00|42893.2|42858.2|42890.1|42855.1|42894.3|42859.3|42874.4|42839.4|0
1749672300000|2025-06-11 20:05:00|42891.1|42856.1|42885.1|42850.1|42899.5|42864.5|42885.1|42850.1|0
1749672600000|2025-06-11 20:10:00|42888.1|42853.1|42888|42853|42893|42858|42879.5|42844.5|0
1749672900000|2025-06-11 20:15:00|42890|42855|42899.5|42864.5|42901.8|42866.8|42885.4|42850.4|0
1749673200000|2025-06-11 20:20:00|42898.5|42863.5|42891.9|42856.9|42898.6|42863.6|42890|42855|0
1749673500000|2025-06-11 20:25:00|42890.9|42855.9|42886.7|42851.7|42896.7|42861.7|42885.9|42850.9|0
1749673800000|2025-06-11 20:30:00|42886|42851|42882.6|42847.6|42888.2|42853.2|42875.3|42840.3|0
1749674100000|2025-06-11 20:35:00|42879.6|42844.6|42877|42842|42881|42846|42871.6|42836.6|0
1749674400000|2025-06-11 20:40:00|42874|42839|42867.5|42832.5|42875.1|42840.1|42861.9|42826.9|0
1749674700000|2025-06-11 20:45:00|42869.5|42834.5|42867.1|42832.1|42870|42835|42860.6|42825.6|0
1749675000000|2025-06-11 20:50:00|42867|42832|42868|42833|42873.9|42838.9|42864.7|42829.7|0
1749675300000|2025-06-11 20:55:00|42867.5|42832.5|42875.2|42840.2|42877.7|42842.7|42865.2|42830.2|0
1749675600000|2025-06-11 21:00:00|42876.7|42841.7|42878.1|42843.1|42883.8|42848.8|42872.7|42837.7|0
1749675900000|2025-06-11 21:05:00|42879.3|42844.3|42882.2|42847.2|42882.2|42847.2|42878.3|42843.3|0
1749676200000|2025-06-11 21:10:00|42882.5|42847.5|42883.8|42848.8|42883.8|42848.8|42882|42847|0
1749676500000|2025-06-11 21:15:00|42884.7|42849.7|42885.6|42850.6|42885.6|42850.6|42879.9|42844.9|0
1749676800000|2025-06-11 21:20:00|42884.4|42849.4|42873.1|42838.1|42884.4|42849.4|42872|42837|0
1749677100000|2025-06-11 21:25:00|42875.2|42840.2|42863.1|42828.1|42875.2|42840.2|42863.1|42828.1|0
1749677400000|2025-06-11 21:30:00|42862.9|42827.9|42866.8|42831.8|42866.8|42831.8|42862.2|42827.2|0
1749677700000|2025-06-11 21:35:00|42867.2|42832.2|42867.4|42832.4|42867.9|42832.9|42866.5|42831.5|0
1749678000000|2025-06-11 21:40:00|42866.8|42831.8|42864.5|42829.5|42866.8|42831.8|42864.2|42829.2|0
1749678300000|2025-06-11 21:45:00|42865.2|42830.2|42863.9|42828.9|42867.3|42832.3|42863.4|42828.4|0
1749678600000|2025-06-11 21:50:00|42866.4|42831.4|42864.6|42829.6|42867.1|42832.1|42864.4|42829.4|0
1749678900000|2025-06-11 21:55:00|42863|42828|42862|42827|42864.9|42829.9|42861.3|42826.3|0
1749679200000|2025-06-11 22:00:00|42864.6|42829.6|42834.7|42799.7|42866.5|42831.5|42833.2|42798.2|0
1749679500000|2025-06-11 22:05:00|42834.9|42799.9|42860.3|42825.3|42864|42829|42834.4|42799.4|0
1749679800000|2025-06-11 22:10:00|42860.6|42825.6|42868.2|42833.2|42870.4|42835.4|42856.3|42821.3|0
1749680100000|2025-06-11 22:15:00|42868.8|42833.8|42864.1|42829.1|42869.2|42834.2|42861.4|42826.4|0
1749680400000|2025-06-11 22:20:00|42865.8|42830.8|42876.3|42841.3|42877.6|42842.6|42864.1|42829.1|0
1749680700000|2025-06-11 22:25:00|42877.1|42842.1|42887.9|42852.9|42889.4|42854.4|42873.3|42838.3|0
1749681000000|2025-06-11 22:30:00|42888.4|42853.4|42893.6|42858.6|42900.2|42865.2|42886.5|42851.5|0
1749681300000|2025-06-11 22:35:00|42894.1|42859.1|42884.2|42849.2|42900.4|42865.4|42880.7|42845.7|0
1749681600000|2025-06-11 22:40:00|42884.1|42849.1|42876.9|42841.9|42884.1|42849.1|42876.9|42841.9|0
1749681900000|2025-06-11 22:45:00|42877.3|42842.3|42879.4|42844.4|42881.5|42846.5|42873.2|42838.2|0
1749682200000|2025-06-11 22:50:00|42879.9|42844.9|42840.2|42805.2|42882.6|42847.6|42840.2|42805.2|0
1749682500000|2025-06-11 22:55:00|42839.7|42804.7|42830.2|42795.2|42839.7|42804.7|42812.2|42777.2|0
1749682800000|2025-06-11 23:00:00|42827.2|42792.2|42826.6|42791.6|42837.2|42802.2|42819.6|42784.6|0
1749683100000|2025-06-11 23:05:00|42826.1|42791.1|42831.5|42796.5|42836.6|42801.6|42809|42774|0
1749683400000|2025-06-11 23:10:00|42831|42796|42826.3|42791.3|42836.4|42801.4|42818.5|42783.5|0
1749683700000|2025-06-11 23:15:00|42826.8|42791.8|42817.3|42782.3|42828.4|42793.4|42813.6|42778.6|0
1749684000000|2025-06-11 23:20:00|42817.8|42782.8|42823.1|42788.1|42830|42795|42813|42778|0
1749684300000|2025-06-11 23:25:00|42822.6|42787.6|42819.7|42784.7|42826.1|42791.1|42816.4|42781.4|0
1749684600000|2025-06-11 23:30:00|42820.2|42785.2|42831.7|42796.7|42833.7|42798.7|42820.2|42785.2|0
1749684900000|2025-06-11 23:35:00|42830.7|42795.7|42850|42815|42855.8|42820.8|42830.7|42795.7|0
1749685200000|2025-06-11 23:40:00|42850.5|42815.5|42851.3|42816.3|42862.4|42827.4|42849.5|42814.5|0
1749685500000|2025-06-11 23:45:00|42850.8|42815.8|42834|42799|42851.3|42816.3|42829.9|42794.9|0
1749685800000|2025-06-11 23:50:00|42834.5|42799.5|42836.2|42801.2|42840.4|42805.4|42826.4|42791.4|0
1749686100000|2025-06-11 23:55:00|42836.7|42801.7|42827|42792|42840.7|42805.7|42827|42792|0
1749686400000|2025-06-12 00:00:00|42829|42794|42815.7|42780.7|42838.3|42803.3|42815.7|42780.7|0
1749686700000|2025-06-12 00:05:00|42815.2|42780.2|42807.7|42772.7|42815.2|42780.2|42788|42753|0
1749687000000|2025-06-12 00:10:00|42808.2|42773.2|42805|42770|42816.6|42781.6|42798.7|42763.7|0
1749687300000|2025-06-12 00:15:00|42804.5|42769.5|42805.3|42770.3|42812.9|42777.9|42799.2|42764.2|0
1749687600000|2025-06-12 00:20:00|42805.8|42770.8|42803.2|42768.2|42816.4|42781.4|42802.2|42767.2|0
1749687900000|2025-06-12 00:25:00|42803.7|42768.7|42787|42752|42818.5|42783.5|42774.7|42739.7|0
1749688200000|2025-06-12 00:30:00|42787.5|42752.5|42817.3|42782.3|42820.7|42785.7|42786.6|42751.6|0
1749688500000|2025-06-12 00:35:00|42816.8|42781.8|42793.4|42758.4|42819.7|42784.7|42772|42737|0
1749688800000|2025-06-12 00:40:00|42792.7|42757.7|42797.9|42762.9|42800.6|42765.6|42773.6|42738.6|0
1749689100000|2025-06-12 00:45:00|42797.4|42762.4|42779.2|42744.2|42802.3|42767.3|42779.2|42744.2|0
1749689400000|2025-06-12 00:50:00|42778.7|42743.7|42744.6|42709.6|42778.7|42743.7|42741.6|42706.6|0
1749689700000|2025-06-12 00:55:00|42745.1|42710.1|42754|42719|42754|42719|42739.3|42704.3|0
1749690000000|2025-06-12 01:00:00|42757.7|42722.7|42769.4|42734.4|42777.6|42742.6|42757.6|42722.6|0
1749690300000|2025-06-12 01:05:00|42769.9|42734.9|42772.4|42737.4|42778.6|42743.6|42767.4|42732.4|0
1749690600000|2025-06-12 01:10:00|42772.9|42737.9|42779.2|42744.2|42782.9|42747.9|42770.1|42735.1|0
1749690900000|2025-06-12 01:15:00|42779.7|42744.7|42793.4|42758.4|42794.8|42759.8|42779.2|42744.2|0
1749691200000|2025-06-12 01:20:00|42792.9|42757.9|42748.1|42713.1|42797.9|42762.9|42747.4|42712.4|0
1749691500000|2025-06-12 01:25:00|42748.6|42713.6|42718.1|42683.1|42749.4|42714.4|42707.8|42672.8|0
1749691800000|2025-06-12 01:30:00|42719.2|42684.2|42715.7|42680.7|42728.4|42693.4|42706|42671|0
1749692100000|2025-06-12 01:35:00|42716.2|42681.2|42688.1|42653.1|42724.3|42689.3|42677.1|42642.1|0
1749692400000|2025-06-12 01:40:00|42687.6|42652.6|42710.3|42675.3|42711.1|42676.1|42682.9|42647.9|0
1749692700000|2025-06-12 01:45:00|42710.6|42675.6|42687.2|42652.2|42710.6|42675.6|42687.2|42652.2|0
1749693000000|2025-06-12 01:50:00|42687.7|42652.7|42716.8|42681.8|42720.4|42685.4|42687.7|42652.7|0
1749693300000|2025-06-12 01:55:00|42718.3|42683.3|42732.2|42697.2|42732.7|42697.7|42718.3|42683.3|0
1749693600000|2025-06-12 02:00:00|42731.2|42696.2|42735.7|42700.7|42743.2|42708.2|42731.2|42696.2|0
1749693900000|2025-06-12 02:05:00|42735.8|42700.8|42716.8|42681.8|42738.1|42703.1|42715.3|42680.3|0
1749694200000|2025-06-12 02:10:00|42716.3|42681.3|42729|42694|42731.2|42696.2|42705.4|42670.4|0
1749694500000|2025-06-12 02:15:00|42728.5|42693.5|42731.9|42696.9|42734.6|42699.6|42717.6|42682.6|0
1749694800000|2025-06-12 02:20:00|42731.4|42696.4|42731.6|42696.6|42732.5|42697.5|42714.1|42679.1|0
1749695100000|2025-06-12 02:25:00|42732.1|42697.1|42724.7|42689.7|42733.9|42698.9|42720.8|42685.8|0
1749695400000|2025-06-12 02:30:00|42723.7|42688.7|42720|42685|42731.9|42696.9|42714.3|42679.3|0
1749695700000|2025-06-12 02:35:00|42720.6|42685.6|42726.9|42691.9|42732.4|42697.4|42716.1|42681.1|0
1749696000000|2025-06-12 02:40:00|42726.4|42691.4|42721|42686|42727.1|42692.1|42719.8|42684.8|0
1749696300000|2025-06-12 02:45:00|42721.4|42686.4|42712|42677|42721.4|42686.4|42706.1|42671.1|0
1749696600000|2025-06-12 02:50:00|42711.5|42676.5|42711.6|42676.6|42722|42687|42711.1|42676.1|0
1749696900000|2025-06-12 02:55:00|42712.1|42677.1|42717.2|42682.2|42720.7|42685.7|42705|42670|0
1749697200000|2025-06-12 03:00:00|42717.7|42682.7|42718.8|42683.8|42733.1|42698.1|42716.8|42681.8|0
1749697500000|2025-06-12 03:05:00|42718.3|42683.3|42726.7|42691.7|42730.7|42695.7|42718.3|42683.3|0
1749697800000|2025-06-12 03:10:00|42727.2|42692.2|42736.2|42701.2|42736.7|42701.7|42713|42678|0
1749698100000|2025-06-12 03:15:00|42736.1|42701.1|42746.6|42711.6|42747.7|42712.7|42735.1|42700.1|0
1749698400000|2025-06-12 03:20:00|42746.1|42711.1|42756.8|42721.8|42757.2|42722.2|42744.6|42709.6|0
1749698700000|2025-06-12 03:25:00|42758.6|42723.6|42765.7|42730.7|42767.2|42732.2|42752.9|42717.9|0
1749699000000|2025-06-12 03:30:00|42763.7|42728.7|42759.5|42724.5|42765.7|42730.7|42759|42724|0
1749699300000|2025-06-12 03:35:00|42759.7|42724.7|42766.7|42731.7|42767.2|42732.2|42755.8|42720.8|0
1749699600000|2025-06-12 03:40:00|42767.7|42732.7|42763.3|42728.3|42768.7|42733.7|42761.8|42726.8|0
1749699900000|2025-06-12 03:45:00|42762.8|42727.8|42756.5|42721.5|42765.3|42730.3|42754.5|42719.5|0
1749700200000|2025-06-12 03:50:00|42756|42721|42755|42720|42761|42726|42752.5|42717.5|0
1749700500000|2025-06-12 03:55:00|42755.5|42720.5|42747.9|42712.9|42757|42722|42744.6|42709.6|0
1749700800000|2025-06-12 04:00:00|42748.4|42713.4|42763.1|42728.1|42763.1|42728.1|42742.1|42707.1|0
1749701100000|2025-06-12 04:05:00|42762.1|42727.1|42749|42714|42762.1|42727.1|42748.5|42713.5|0
1749701400000|2025-06-12 04:10:00|42748.5|42713.5|42742.1|42707.1|42753.5|42718.5|42739.5|42704.5|0
1749701700000|2025-06-12 04:15:00|42742.6|42707.6|42750.4|42715.4|42755.1|42720.1|42742.6|42707.6|0
1749702000000|2025-06-12 04:20:00|42751.8|42716.8|42757.1|42722.1|42758.6|42723.6|42750.5|42715.5|0
1749702300000|2025-06-12 04:25:00|42756.6|42721.6|42756.6|42721.6|42758.3|42723.3|42748.8|42713.8|0
1749702600000|2025-06-12 04:30:00|42756.1|42721.1|42749.6|42714.6|42757.1|42722.1|42747.6|42712.6|0
1749702900000|2025-06-12 04:35:00|42749.1|42714.1|42738.4|42703.4|42749.6|42714.6|42733.4|42698.4|0
1749703200000|2025-06-12 04:40:00|42737.8|42702.8|42747.8|42712.8|42748.3|42713.3|42737.8|42702.8|0
1749703500000|2025-06-12 04:45:00|42748.1|42713.1|42752.9|42717.9|42761.4|42726.4|42747.7|42712.7|0
1749703800000|2025-06-12 04:50:00|42753.6|42718.6|42758.7|42723.7|42762.2|42727.2|42751.1|42716.1|0
1749704100000|2025-06-12 04:55:00|42759.2|42724.2|42767.4|42732.4|42768.6|42733.6|42759.2|42724.2|0
1749704400000|2025-06-12 05:00:00|42765.2|42730.2|42757.8|42722.8|42765.2|42730.2|42756.7|42721.7|0
1749704700000|2025-06-12 05:05:00|42758.3|42723.3|42753.6|42718.6|42762.6|42727.6|42753.6|42718.6|0
1749705000000|2025-06-12 05:10:00|42753.1|42718.1|42751|42716|42756.6|42721.6|42747.7|42712.7|0
1749705300000|2025-06-12 05:15:00|42751.5|42716.5|42752.7|42717.7|42767.7|42732.7|42751.5|42716.5|0
1749705600000|2025-06-12 05:20:00|42753.3|42718.3|42768.6|42733.6|42770.3|42735.3|42751.2|42716.2|0
1749705900000|2025-06-12 05:25:00|42770.1|42735.1|42770.9|42735.9|42775.1|42740.1|42765.7|42730.7|0
1749706200000|2025-06-12 05:30:00|42770.7|42735.7|42769.1|42734.1|42774.2|42739.2|42762.1|42727.1|0
1749706500000|2025-06-12 05:35:00|42769.7|42734.7|42756.1|42721.1|42771.7|42736.7|42755.1|42720.1|0
1749706800000|2025-06-12 05:40:00|42756.4|42721.4|42739.1|42704.1|42756.6|42721.6|42729|42694|0
1749707100000|2025-06-12 05:45:00|42736.6|42701.6|42747.6|42712.6|42747.6|42712.6|42736|42701|0
1749707400000|2025-06-12 05:50:00|42743.6|42708.6|42758.7|42723.7|42761.2|42726.2|42740.9|42705.9|0
1749707700000|2025-06-12 05:55:00|42757.7|42722.7|42765.6|42730.6|42770.6|42735.6|42755.7|42720.7|0
1749708000000|2025-06-12 06:00:00|42763.5|42728.5|42746.9|42711.9|42764.5|42729.5|42735.1|42700.1|0
1749708300000|2025-06-12 06:05:00|42747.4|42712.4|42749|42714|42756.6|42721.6|42739.5|42704.5|0
1749708600000|2025-06-12 06:10:00|42749.5|42714.5|42760|42725|42760|42725|42740|42705|0
1749708900000|2025-06-12 06:15:00|42762.5|42727.5|42765.7|42730.7|42772.1|42737.1|42759|42724|0
1749709200000|2025-06-12 06:20:00|42766.2|42731.2|42763|42728|42768.6|42733.6|42755.5|42720.5|0
1749709500000|2025-06-12 06:25:00|42763.8|42728.8|42748.8|42713.8|42767.8|42732.8|42746.8|42711.8|0
1749709800000|2025-06-12 06:30:00|42749.3|42714.3|42768.1|42733.1|42769.4|42734.4|42738.5|42703.5|0
1749710100000|2025-06-12 06:35:00|42768.6|42733.6|42755.6|42720.6|42769.1|42734.1|42755.6|42720.6|0
1749710400000|2025-06-12 06:40:00|42757.6|42722.6|42763.9|42728.9|42769.4|42734.4|42754.6|42719.6|0
1749710700000|2025-06-12 06:45:00|42764.4|42729.4|42766.6|42731.6|42772.4|42737.4|42753.3|42718.3|0
1749711000000|2025-06-12 06:50:00|42766.1|42731.1|42793.5|42758.5|42797.5|42762.5|42760.6|42725.6|0
1749711300000|2025-06-12 06:55:00|42794|42759|42800.1|42765.1|42800.1|42765.1|42782.1|42747.1|0
1749711600000|2025-06-12 07:00:00|42800|42765|42824.1|42789.1|42827.7|42792.7|42798.9|42763.9|0
1749711900000|2025-06-12 07:05:00|42824.9|42789.9|42819.2|42784.2|42835.3|42800.3|42816.1|42781.1|0
1749712200000|2025-06-12 07:10:00|42819.7|42784.7|42801.6|42766.6|42829|42794|42801.6|42766.6|0
1749712500000|2025-06-12 07:15:00|42802.2|42767.2|42794.8|42759.8|42815.8|42780.8|42794.8|42759.8|0
1749712800000|2025-06-12 07:20:00|42794.7|42759.7|42812.1|42777.1|42815.5|42780.5|42794.7|42759.7|0
1749713100000|2025-06-12 07:25:00|42811.6|42776.6|42787.9|42752.9|42813.1|42778.1|42786.3|42751.3|0
1749713400000|2025-06-12 07:30:00|42787.4|42752.4|42760.6|42725.6|42787.4|42752.4|42750.7|42715.7|0
1749713700000|2025-06-12 07:35:00|42761.1|42726.1|42767.6|42732.6|42775|42740|42757.6|42722.6|0
1749714000000|2025-06-12 07:40:00|42767.1|42732.1|42751|42716|42769.6|42734.6|42745.6|42710.6|0
1749714300000|2025-06-12 07:45:00|42751.4|42716.4|42737.5|42702.5|42751.4|42716.4|42717|42682|0
1749714600000|2025-06-12 07:50:00|42737|42702|42670.8|42635.8|42738.6|42703.6|42670.8|42635.8|0
1749714900000|2025-06-12 07:55:00|42665.5|42630.5|42679.7|42644.7|42688.1|42653.1|42665.3|42630.3|0
1749715200000|2025-06-12 08:00:00|42674.1|42639.1|42629.3|42594.3|42690.5|42655.5|42622.6|42587.6|0
1749715500000|2025-06-12 08:05:00|42631.5|42596.5|42659.6|42624.6|42664.5|42629.5|42624|42589|0
1749715800000|2025-06-12 08:10:00|42660.1|42625.1|42677.6|42642.6|42686.1|42651.1|42657.6|42622.6|0
1749716100000|2025-06-12 08:15:00|42676.5|42641.5|42669.4|42634.4|42677.1|42642.1|42654.1|42619.1|0
1749716400000|2025-06-12 08:20:00|42668.9|42633.9|42663.1|42628.1|42683.5|42648.5|42661.6|42626.6|0
1749716700000|2025-06-12 08:25:00|42663.6|42628.6|42662.9|42627.9|42670.8|42635.8|42649.5|42614.5|0
1749717000000|2025-06-12 08:30:00|42663.4|42628.4|42647.8|42612.8|42665.3|42630.3|42643.5|42608.5|0
1749717300000|2025-06-12 08:35:00|42647.3|42612.3|42649.2|42614.2|42656.9|42621.9|42635.8|42600.8|0
1749717600000|2025-06-12 08:40:00|42648.7|42613.7|42672.5|42637.5|42676|42641|42644.8|42609.8|0
1749717900000|2025-06-12 08:45:00|42672|42637|42698.6|42663.6|42701.6|42666.6|42664|42629|0
1749718200000|2025-06-12 08:50:00|42699.6|42664.6|42695.8|42660.8|42702.6|42667.6|42693.3|42658.3|0
1749718500000|2025-06-12 08:55:00|42695.3|42660.3|42677.1|42642.1|42699.4|42664.4|42661.6|42626.6|0
1749718800000|2025-06-12 09:00:00|42677.6|42642.6|42670.6|42635.6|42695.1|42660.1|42670.1|42635.1|0
1749719100000|2025-06-12 09:05:00|42670.1|42635.1|42677.1|42642.1|42683.7|42648.7|42667.5|42632.5|0
1749719400000|2025-06-12 09:10:00|42676.6|42641.6|42662.5|42627.5|42682.2|42647.2|42662.5|42627.5|0
1749719700000|2025-06-12 09:15:00|42662|42627|42650.3|42615.3|42669|42634|42644.7|42609.7|0
1749720000000|2025-06-12 09:20:00|42650.8|42615.8|42648.3|42613.3|42661.5|42626.5|42644.5|42609.5|0
1749720300000|2025-06-12 09:25:00|42648.5|42613.5|42636.7|42601.7|42652.9|42617.9|42619.5|42584.5|0
1749720600000|2025-06-12 09:30:00|42636.2|42601.2|42659.9|42624.9|42660.4|42625.4|42620|42585|0
1749720900000|2025-06-12 09:35:00|42660.4|42625.4|42658.4|42623.4|42680.6|42645.6|42657.1|42622.1|0
1749721200000|2025-06-12 09:40:00|42657.9|42622.9|42647.5|42612.5|42661.8|42626.8|42629.5|42594.5|0
1749721500000|2025-06-12 09:45:00|42645|42610|42632.4|42597.4|42663.1|42628.1|42631.4|42596.4|0
1749721800000|2025-06-12 09:50:00|42630.7|42595.7|42629.1|42594.1|42645.3|42610.3|42620|42585|0
1749722100000|2025-06-12 09:55:00|42629.6|42594.6|42610.2|42575.2|42632.2|42597.2|42609.8|42574.8|0
1749722400000|2025-06-12 10:00:00|42610.1|42575.1|42614.8|42579.8|42630.5|42595.5|42582.2|42547.2|0
1749722700000|2025-06-12 10:05:00|42615.8|42580.8|42601.4|42566.4|42617.6|42582.6|42595.7|42560.7|0
1749723000000|2025-06-12 10:10:00|42605.4|42570.4|42621.9|42586.9|42621.9|42586.9|42590|42555|0
1749723300000|2025-06-12 10:15:00|42622.4|42587.4|42638.8|42603.8|42649|42614|42622.4|42587.4|0
1749723600000|2025-06-12 10:20:00|42636.3|42601.3|42592.3|42557.3|42642.1|42607.1|42588|42553|0
1749723900000|2025-06-12 10:25:00|42591.3|42556.3|42603.5|42568.5|42613.2|42578.2|42588.3|42553.3|0
1749724200000|2025-06-12 10:30:00|42603.8|42568.8|42599.9|42564.9|42618.9|42583.9|42592.5|42557.5|0
1749724500000|2025-06-12 10:35:00|42597.7|42562.7|42600.2|42565.2|42610.7|42575.7|42590.8|42555.8|0
1749724800000|2025-06-12 10:40:00|42599.9|42564.9|42617.9|42582.9|42622.1|42587.1|42595.9|42560.9|0
1749725100000|2025-06-12 10:45:00|42616.8|42581.8|42628.7|42593.7|42635.3|42600.3|42613.3|42578.3|0
1749725400000|2025-06-12 10:50:00|42627|42592|42635.3|42600.3|42635.8|42600.8|42616.7|42581.7|0
1749725700000|2025-06-12 10:55:00|42635.1|42600.1|42620.5|42585.5|42636.9|42601.9|42608.4|42573.4|0
1749726000000|2025-06-12 11:00:00|42629.8|42594.8|42622.6|42587.6|42636.5|42601.5|42619.2|42584.2|0
1749726300000|2025-06-12 11:05:00|42622.1|42587.1|42638.5|42603.5|42640.6|42605.6|42598.1|42563.1|0
1749726600000|2025-06-12 11:10:00|42639.1|42604.1|42616.3|42581.3|42651|42616|42616.3|42581.3|0
1749726900000|2025-06-12 11:15:00|42611.8|42576.8|42624.1|42589.1|42624.6|42589.6|42606.4|42571.4|0
1749727200000|2025-06-12 11:20:00|42625.6|42590.6|42625.6|42590.6|42631.1|42596.1|42619.1|42584.1|0
1749727500000|2025-06-12 11:25:00|42625.1|42590.1|42599.8|42564.8|42625.5|42590.5|42593.5|42558.5|0
1749727800000|2025-06-12 11:30:00|42601.6|42566.6|42593.6|42558.6|42605.2|42570.2|42582|42547|0
1749728100000|2025-06-12 11:35:00|42594.6|42559.6|42592|42557|42601.8|42566.8|42575.7|42540.7|0
1749728400000|2025-06-12 11:40:00|42590.9|42555.9|42616.5|42581.5|42617.5|42582.5|42589.9|42554.9|0
1749728700000|2025-06-12 11:45:00|42616.2|42581.2|42609.1|42574.1|42625.5|42590.5|42601.1|42566.1|0
1749729000000|2025-06-12 11:50:00|42608.3|42573.3|42600.8|42565.8|42615.7|42580.7|42588.3|42553.3|0
1749729300000|2025-06-12 11:55:00|42601.8|42566.8|42592.6|42557.6|42604.8|42569.8|42586|42551|0
1749729600000|2025-06-12 12:00:00|42591.1|42556.1|42614.1|42579.1|42614.1|42579.1|42591.1|42556.1|0
1749729900000|2025-06-12 12:05:00|42614.6|42579.6|42616.1|42581.1|42623.9|42588.9|42609.9|42574.9|0
1749730200000|2025-06-12 12:10:00|42616.6|42581.6|42622|42587|42629.5|42594.5|42606.3|42571.3|0
1749730500000|2025-06-12 12:15:00|42620.3|42585.3|42616.3|42581.3|42621.3|42586.3|42608.7|42573.7|0
1749730800000|2025-06-12 12:20:00|42615.5|42580.5|42614.4|42579.4|42619.2|42584.2|42606.2|42571.2|0
1749731100000|2025-06-12 12:25:00|42614|42579|42624|42589|42624|42589|42607.8|42572.8|0
1749731400000|2025-06-12 12:30:00|42611|42576|42646.5|42611.5|42662.9|42627.9|42611|42576|0
1749731700000|2025-06-12 12:35:00|42651.2|42616.2|42687.9|42652.9|42689.9|42654.9|42649.4|42614.4|0
1749732000000|2025-06-12 12:40:00|42688.9|42653.9|42718.9|42683.9|42719.1|42684.1|42682.4|42647.4|0
1749732300000|2025-06-12 12:45:00|42719.4|42684.4|42720.1|42685.1|42733.3|42698.3|42705.8|42670.8|0
1749732600000|2025-06-12 12:50:00|42724.1|42689.1|42712.8|42677.8|42726|42691|42704.2|42669.2|0
1749732900000|2025-06-12 12:55:00|42712.5|42677.5|42748.7|42713.7|42751.1|42716.1|42712.5|42677.5|0
1749733200000|2025-06-12 13:00:00|42750.8|42715.8|42754.2|42719.2|42785.5|42750.5|42735|42700|0
1749733500000|2025-06-12 13:05:00|42754.8|42719.8|42746.4|42711.4|42755.1|42720.1|42732.2|42697.2|0
1749733800000|2025-06-12 13:10:00|42750.6|42715.6|42729.2|42694.2|42752.2|42717.2|42729.2|42694.2|0
1749734100000|2025-06-12 13:15:00|42728.7|42693.7|42745.6|42710.6|42745.7|42710.7|42728.7|42693.7|0
1749734400000|2025-06-12 13:20:00|42746.7|42711.7|42748.8|42713.8|42750.7|42715.7|42731.4|42696.4|0
1749734700000|2025-06-12 13:25:00|42746.8|42711.8|42742.3|42707.3|42765.4|42730.4|42742.3|42707.3|0
1749735000000|2025-06-12 13:30:00|42752|42717|42656.9|42621.9|42761.8|42726.8|42645.2|42610.2|0
1749735300000|2025-06-12 13:35:00|42660.6|42625.6|42679|42644|42684.9|42649.9|42627.3|42592.3|0
1749735600000|2025-06-12 13:40:00|42678.7|42643.7|42699.6|42664.6|42719|42684|42676.8|42641.8|0
1749735900000|2025-06-12 13:45:00|42699.1|42664.1|42703.2|42668.2|42708.8|42673.8|42660.5|42625.5|0
1749736200000|2025-06-12 13:50:00|42702.7|42667.7|42735.1|42700.1|42750.3|42715.3|42687.8|42652.8|0
1749736500000|2025-06-12 13:55:00|42732|42697|42732.3|42697.3|42747.2|42712.2|42698.5|42663.5|0
1749736800000|2025-06-12 14:00:00|42736.6|42701.6|42756.4|42721.4|42770|42735|42712.1|42677.1|0
1749737100000|2025-06-12 14:05:00|42755.2|42720.2|42777.5|42742.5|42793.7|42758.7|42739.9|42704.9|0
1749737400000|2025-06-12 14:10:00|42779.5|42744.5|42800.3|42765.3|42806.4|42771.4|42761|42726|0
1749737700000|2025-06-12 14:15:00|42799.5|42764.5|42840.7|42805.7|42849.9|42814.9|42799|42764|0
1749738000000|2025-06-12 14:20:00|42838|42803|42850.1|42815.1|42859.5|42824.5|42837.8|42802.8|0
1749738300000|2025-06-12 14:25:00|42851.3|42816.3|42866.7|42831.7|42883.6|42848.6|42838.6|42803.6|0
1749738600000|2025-06-12 14:30:00|42869.1|42834.1|42872.1|42837.1|42883.9|42848.9|42854|42819|0
1749738900000|2025-06-12 14:35:00|42871.1|42836.1|42900.3|42865.3|42914.1|42879.1|42871.1|42836.1|0
1749739200000|2025-06-12 14:40:00|42902.6|42867.6|42893.3|42858.3|42913.9|42878.9|42884.2|42849.2|0
1749739500000|2025-06-12 14:45:00|42895.3|42860.3|42902.9|42867.9|42914.4|42879.4|42894.3|42859.3|0
1749739800000|2025-06-12 14:50:00|42907.3|42872.3|42890.2|42855.2|42909.7|42874.7|42890.2|42855.2|0
1749740100000|2025-06-12 14:55:00|42890.8|42855.8|42859.8|42824.8|42897|42862|42858.9|42823.9|0
1749740400000|2025-06-12 15:00:00|42861.2|42826.2|42912.3|42877.3|42920.9|42885.9|42858.1|42823.1|0
1749740700000|2025-06-12 15:05:00|42911.3|42876.3|42893|42858|42916.3|42881.3|42881.2|42846.2|0
1749741000000|2025-06-12 15:10:00|42894.2|42859.2|42909.4|42874.4|42914.7|42879.7|42878.6|42843.6|0
1749741300000|2025-06-12 15:15:00|42908.9|42873.9|42869|42834|42908.9|42873.9|42854.7|42819.7|0
1749741600000|2025-06-12 15:20:00|42869.1|42834.1|42820.6|42785.6|42873.8|42838.8|42794.6|42759.6|0
1749741900000|2025-06-12 15:25:00|42815.6|42780.6|42861|42826|42866.2|42831.2|42806.6|42771.6|0
1749742200000|2025-06-12 15:30:00|42858.8|42823.8|42852.6|42817.6|42876|42841|42833.8|42798.8|0
1749742500000|2025-06-12 15:35:00|42852.1|42817.1|42830.5|42795.5|42866.2|42831.2|42823.5|42788.5|0
1749742800000|2025-06-12 15:40:00|42834.5|42799.5|42849.9|42814.9|42857.1|42822.1|42828.5|42793.5|0
1749743100000|2025-06-12 15:45:00|42848.5|42813.5|42826.4|42791.4|42850.5|42815.5|42814.6|42779.6|0
1749743400000|2025-06-12 15:50:00|42824.9|42789.9|42843.7|42808.7|42846.9|42811.9|42809.6|42774.6|0
1749743700000|2025-06-12 15:55:00|42844.7|42809.7|42866.1|42831.1|42871.6|42836.6|42840.6|42805.6|0
1749744000000|2025-06-12 16:00:00|42864.6|42829.6|42834.7|42799.7|42880.2|42845.2|42818|42783|0
1749744300000|2025-06-12 16:05:00|42832.2|42797.2|42866.9|42831.9|42873.9|42838.9|42824.2|42789.2|0
1749744600000|2025-06-12 16:10:00|42868.4|42833.4|42908.7|42873.7|42916.3|42881.3|42868.4|42833.4|0
1749744900000|2025-06-12 16:15:00|42909.9|42874.9|42878.9|42843.9|42916.3|42881.3|42877.9|42842.9|0
1749745200000|2025-06-12 16:20:00|42879.5|42844.5|42841.7|42806.7|42887.6|42852.6|42834.1|42799.1|0
1749745500000|2025-06-12 16:25:00|42838.4|42803.4|42892.2|42857.2|42902.5|42867.5|42837.2|42802.2|0
1749745800000|2025-06-12 16:30:00|42893.8|42858.8|42892.1|42857.1|42897.3|42862.3|42841.6|42806.6|0
1749746100000|2025-06-12 16:35:00|42890.1|42855.1|42930.3|42895.3|42930.3|42895.3|42890.1|42855.1|0
1749746400000|2025-06-12 16:40:00|42928.1|42893.1|42924.5|42889.5|42931.8|42896.8|42909.5|42874.5|0
1749746700000|2025-06-12 16:45:00|42925|42890|42912.6|42877.6|42936.7|42901.7|42905.5|42870.5|0
1749747000000|2025-06-12 16:50:00|42908.3|42873.3|42891.3|42856.3|42919.6|42884.6|42890.8|42855.8|0
1749747300000|2025-06-12 16:55:00|42889.9|42854.9|42885.9|42850.9|42899.1|42864.1|42882.6|42847.6|0
1749747600000|2025-06-12 17:00:00|42888.7|42853.7|42903.4|42868.4|42930.7|42895.7|42885.9|42850.9|0
1749747900000|2025-06-12 17:05:00|42903.1|42868.1|42928.4|42893.4|42934.2|42899.2|42899.9|42864.9|0
1749748200000|2025-06-12 17:10:00|42930.7|42895.7|42937.5|42902.5|42946.4|42911.4|42924.6|42889.6|0
1749748500000|2025-06-12 17:15:00|42936.6|42901.6|42953.5|42918.5|42964.1|42929.1|42926.6|42891.6|0
1749748800000|2025-06-12 17:20:00|42956.6|42921.6|42939.1|42904.1|42957.5|42922.5|42938.6|42903.6|0
1749749100000|2025-06-12 17:25:00|42938.6|42903.6|42933.8|42898.8|42952.4|42917.4|42913.7|42878.7|0
1749749400000|2025-06-12 17:30:00|42932.3|42897.3|42963|42928|42969.7|42934.7|42927.9|42892.9|0
1749749700000|2025-06-12 17:35:00|42962.1|42927.1|42953.1|42918.1|42969.2|42934.2|42942.8|42907.8|0
1749750000000|2025-06-12 17:40:00|42950.8|42915.8|42957.5|42922.5|42962.2|42927.2|42946.6|42911.6|0
1749750300000|2025-06-12 17:45:00|42960.8|42925.8|42944.9|42909.9|42962.7|42927.7|42942|42907|0
1749750600000|2025-06-12 17:50:00|42946.3|42911.3|42962.5|42927.5|42964|42929|42943.9|42908.9|0
1749750900000|2025-06-12 17:55:00|42963|42928|42949.4|42914.4|42963.5|42928.5|42941.8|42906.8|0
1749751200000|2025-06-12 18:00:00|42950.3|42915.3|42956.2|42921.2|42963.5|42928.5|42943.7|42908.7|0
1749751500000|2025-06-12 18:05:00|42955.3|42920.3|42965.1|42930.1|42974.8|42939.8|42955.3|42920.3|0
1749751800000|2025-06-12 18:10:00|42964.9|42929.9|42949.7|42914.7|42967.9|42932.9|42949.7|42914.7|0
1749752100000|2025-06-12 18:15:00|42950.2|42915.2|42954.1|42919.1|42960.3|42925.3|42945.2|42910.2|0
1749752400000|2025-06-12 18:20:00|42955.8|42920.8|42942.5|42907.5|42966.1|42931.1|42937.4|42902.4|0
1749752700000|2025-06-12 18:25:00|42942.2|42907.2|42936.5|42901.5|42950.9|42915.9|42910.5|42875.5|0
1749753000000|2025-06-12 18:30:00|42938.9|42903.9|42935.9|42900.9|42940|42905|42909.8|42874.8|0
1749753300000|2025-06-12 18:35:00|42935.4|42900.4|42957.6|42922.6|42959.9|42924.9|42935.4|42900.4|0
1749753600000|2025-06-12 18:40:00|42954.9|42919.9|42946.7|42911.7|42962.3|42927.3|42943.1|42908.1|0
1749753900000|2025-06-12 18:45:00|42946.2|42911.2|42959.5|42924.5|42964.5|42929.5|42934.3|42899.3|0
1749754200000|2025-06-12 18:50:00|42957.4|42922.4|42959|42924|42967.5|42932.5|42945|42910|0
1749754500000|2025-06-12 18:55:00|42959.5|42924.5|42969.5|42934.5|42971.5|42936.5|42945.9|42910.9|0
1749754800000|2025-06-12 19:00:00|42970.1|42935.1|42972|42937|42982.1|42947.1|42962.4|42927.4|0
1749755100000|2025-06-12 19:05:00|42972.9|42937.9|42964.7|42929.7|42981.3|42946.3|42958.8|42923.8|0
1749755400000|2025-06-12 19:10:00|42965.2|42930.2|42958.8|42923.8|42973.9|42938.9|42958.8|42923.8|0
1749755700000|2025-06-12 19:15:00|42958.9|42923.9|42965.4|42930.4|42970.9|42935.9|42956.3|42921.3|0
1749756000000|2025-06-12 19:20:00|42964.6|42929.6|42953.2|42918.2|42967.1|42932.1|42946.8|42911.8|0
1749756300000|2025-06-12 19:25:00|42950.5|42915.5|42955.9|42920.9|42957.7|42922.7|42935.8|42900.8|0
1749756600000|2025-06-12 19:30:00|42957.1|42922.1|42960.6|42925.6|42964.1|42929.1|42938.6|42903.6|0
1749756900000|2025-06-12 19:35:00|42958.1|42923.1|42961|42926|42968.8|42933.8|42953.1|42918.1|0
1749757200000|2025-06-12 19:40:00|42958.9|42923.9|42934|42899|42960.6|42925.6|42932.7|42897.7|0
1749757500000|2025-06-12 19:45:00|42933.7|42898.7|42929|42894|42943.6|42908.6|42922.8|42887.8|0
1749757800000|2025-06-12 19:50:00|42926.5|42891.5|42929.9|42894.9|42948.4|42913.4|42912.3|42877.3|0
1749758100000|2025-06-12 19:55:00|42939.9|42904.9|42983.8|42948.8|42983.8|42948.8|42935.8|42900.8|0
1749758400000|2025-06-12 20:00:00|42982.7|42947.7|42964.1|42929.1|42982.7|42947.7|42962.1|42927.1|0
1749758700000|2025-06-12 20:05:00|42972.1|42937.1|42974.6|42939.6|42976|42941|42965.1|42930.1|0
1749759000000|2025-06-12 20:10:00|42974.2|42939.2|42965.4|42930.4|42980|42945|42963.5|42928.5|0
1749759300000|2025-06-12 20:15:00|42963.4|42928.4|42958.5|42923.5|42969.7|42934.7|42957.4|42922.4|0
1749759600000|2025-06-12 20:20:00|42956.5|42921.5|42952.1|42917.1|42956.5|42921.5|42946.8|42911.8|0
1749759900000|2025-06-12 20:25:00|42951.5|42916.5|42937.5|42902.5|42951.5|42916.5|42936.5|42901.5|0
1749760200000|2025-06-12 20:30:00|42937.6|42902.6|42938|42903|42940.6|42905.6|42934.1|42899.1|0
1749760500000|2025-06-12 20:35:00|42938.5|42903.5|42939.5|42904.5|42945.2|42910.2|42938.2|42903.2|0
1749760800000|2025-06-12 20:40:00|42939.2|42904.2|42935.3|42900.3|42940|42905|42935.3|42900.3|0
1749761100000|2025-06-12 20:45:00|42936.3|42901.3|42933.1|42898.1|42938.4|42903.4|42930.4|42895.4|0
1749761400000|2025-06-12 20:50:00|42929.1|42894.1|42927.6|42892.6|42932.3|42897.3|42923.5|42888.5|0
1749761700000|2025-06-12 20:55:00|42928.6|42893.6|42928.2|42893.2|42938.2|42903.2|42927.5|42892.5|0
1749762000000|2025-06-12 21:00:00|42927.2|42892.2|42930.1|42895.1|42932.8|42897.8|42927.2|42892.2|0
1749762300000|2025-06-12 21:05:00|42930.4|42895.4|42931.9|42896.9|42931.9|42896.9|42927.9|42892.9|0
1749762600000|2025-06-12 21:10:00|42932.4|42897.4|42932.4|42897.4|42933.5|42898.5|42931.2|42896.2|0
1749762900000|2025-06-12 21:15:00|42933|42898|42932.4|42897.4|42934.2|42899.2|42931|42896|0
1749763200000|2025-06-12 21:20:00|42931|42896|42929|42894|42931.2|42896.2|42927.6|42892.6|0
1749763500000|2025-06-12 21:25:00|42929.2|42894.2|42930.1|42895.1|42931.5|42896.5|42929.2|42894.2|0
1749763800000|2025-06-12 21:30:00|42929.9|42894.9|42933.2|42898.2|42933.2|42898.2|42929.9|42894.9|0
1749764100000|2025-06-12 21:35:00|42933|42898|42939.2|42904.2|42940.1|42905.1|42933|42898|0
1749764400000|2025-06-12 21:40:00|42939|42904|42939|42904|42939|42904|42939|42904|0
1749764700000|2025-06-12 21:45:00|42939.1|42904.1|42941|42906|42943.2|42908.2|42939|42904|0
1749765000000|2025-06-12 21:50:00|42941.4|42906.4|42940.1|42905.1|42941.6|42906.6|42939.2|42904.2|0
1749765300000|2025-06-12 21:55:00|42940.2|42905.2|42940.5|42905.5|42941.9|42906.9|42940.2|42905.2|0
1749765600000|2025-06-12 22:00:00|42938.9|42903.9|42910|42875|42938.9|42903.9|42904.7|42869.7|0
1749765900000|2025-06-12 22:05:00|42910.5|42875.5|42903.4|42868.4|42913.4|42878.4|42897.1|42862.1|0
1749766200000|2025-06-12 22:10:00|42903.2|42868.2|42916.9|42881.9|42916.9|42881.9|42903|42868|0
1749766500000|2025-06-12 22:15:00|42916.4|42881.4|42900.2|42865.2|42916.6|42881.6|42899.2|42864.2|0
1749766800000|2025-06-12 22:20:00|42900.7|42865.7|42905.9|42870.9|42907.9|42872.9|42898.4|42863.4|0
1749767100000|2025-06-12 22:25:00|42905.4|42870.4|42898.9|42863.9|42905.4|42870.4|42892.8|42857.8|0
1749767400000|2025-06-12 22:30:00|42898.4|42863.4|42889.5|42854.5|42898.4|42863.4|42878|42843|0
1749767700000|2025-06-12 22:35:00|42890|42855|42885.1|42850.1|42892.4|42857.4|42884.1|42849.1|0
1749768000000|2025-06-12 22:40:00|42885.6|42850.6|42901.4|42866.4|42901.9|42866.9|42883.6|42848.6|0
1749768300000|2025-06-12 22:45:00|42900.9|42865.9|42915.6|42880.6|42922.4|42887.4|42900.9|42865.9|0
1749768600000|2025-06-12 22:50:00|42915.7|42880.7|42916.2|42881.2|42919.2|42884.2|42915.2|42880.2|0
1749768900000|2025-06-12 22:55:00|42915.7|42880.7|42920.9|42885.9|42924.6|42889.6|42914.6|42879.6|0
1749769200000|2025-06-12 23:00:00|42918.9|42883.9|42912.7|42877.7|42920|42885|42910.3|42875.3|0
1749769500000|2025-06-12 23:05:00|42912.2|42877.2|42919|42884|42920.5|42885.5|42911.7|42876.7|0
1749769800000|2025-06-12 23:10:00|42919.5|42884.5|42916.1|42881.1|42920.9|42885.9|42912.4|42877.4|0
1749770100000|2025-06-12 23:15:00|42916.6|42881.6|42917.2|42882.2|42922.9|42887.9|42914.5|42879.5|0
1749770400000|2025-06-12 23:20:00|42918|42883|42920|42885|42921.9|42886.9|42914.7|42879.7|0
1749770700000|2025-06-12 23:25:00|42920.5|42885.5|42915.2|42880.2|42921.5|42886.5|42914.1|42879.1|0
1749771000000|2025-06-12 23:30:00|42915.7|42880.7|42913|42878|42916.3|42881.3|42910.7|42875.7|0
1749771300000|2025-06-12 23:35:00|42912.8|42877.8|42915|42880|42921.1|42886.1|42910.2|42875.2|0
1749771600000|2025-06-12 23:40:00|42915.5|42880.5|42908.2|42873.2|42922.2|42887.2|42891.1|42856.1|0
1749771900000|2025-06-12 23:45:00|42908.7|42873.7|42901.6|42866.6|42913.7|42878.7|42894.7|42859.7|0
1749772200000|2025-06-12 23:50:00|42902.1|42867.1|42899.2|42864.2|42904.5|42869.5|42894|42859|0
1749772500000|2025-06-12 23:55:00|42900.7|42865.7|42778.7|42743.7|42903|42868|42773.7|42738.7|0
1749686400000|2025-06-12 00:00:00|42829|42794|42815.7|42780.7|42838.3|42803.3|42815.7|42780.7|0
1749686700000|2025-06-12 00:05:00|42815.2|42780.2|42807.7|42772.7|42815.2|42780.2|42788|42753|0
1749687000000|2025-06-12 00:10:00|42808.2|42773.2|42805|42770|42816.6|42781.6|42798.7|42763.7|0
1749687300000|2025-06-12 00:15:00|42804.5|42769.5|42805.3|42770.3|42812.9|42777.9|42799.2|42764.2|0
1749687600000|2025-06-12 00:20:00|42805.8|42770.8|42803.2|42768.2|42816.4|42781.4|42802.2|42767.2|0
1749687900000|2025-06-12 00:25:00|42803.7|42768.7|42787|42752|42818.5|42783.5|42774.7|42739.7|0
1749688200000|2025-06-12 00:30:00|42787.5|42752.5|42817.3|42782.3|42820.7|42785.7|42786.6|42751.6|0
1749688500000|2025-06-12 00:35:00|42816.8|42781.8|42793.4|42758.4|42819.7|42784.7|42772|42737|0
1749688800000|2025-06-12 00:40:00|42792.7|42757.7|42797.9|42762.9|42800.6|42765.6|42773.6|42738.6|0
1749689100000|2025-06-12 00:45:00|42797.4|42762.4|42779.2|42744.2|42802.3|42767.3|42779.2|42744.2|0
1749689400000|2025-06-12 00:50:00|42778.7|42743.7|42744.6|42709.6|42778.7|42743.7|42741.6|42706.6|0
1749689700000|2025-06-12 00:55:00|42745.1|42710.1|42754|42719|42754|42719|42739.3|42704.3|0
1749690000000|2025-06-12 01:00:00|42757.7|42722.7|42769.4|42734.4|42777.6|42742.6|42757.6|42722.6|0
1749690300000|2025-06-12 01:05:00|42769.9|42734.9|42772.4|42737.4|42778.6|42743.6|42767.4|42732.4|0
1749690600000|2025-06-12 01:10:00|42772.9|42737.9|42779.2|42744.2|42782.9|42747.9|42770.1|42735.1|0
1749690900000|2025-06-12 01:15:00|42779.7|42744.7|42793.4|42758.4|42794.8|42759.8|42779.2|42744.2|0
1749691200000|2025-06-12 01:20:00|42792.9|42757.9|42748.1|42713.1|42797.9|42762.9|42747.4|42712.4|0
1749691500000|2025-06-12 01:25:00|42748.6|42713.6|42718.1|42683.1|42749.4|42714.4|42707.8|42672.8|0
1749691800000|2025-06-12 01:30:00|42719.2|42684.2|42715.7|42680.7|42728.4|42693.4|42706|42671|0
1749692100000|2025-06-12 01:35:00|42716.2|42681.2|42688.1|42653.1|42724.3|42689.3|42677.1|42642.1|0
1749692400000|2025-06-12 01:40:00|42687.6|42652.6|42710.3|42675.3|42711.1|42676.1|42682.9|42647.9|0
1749692700000|2025-06-12 01:45:00|42710.6|42675.6|42687.2|42652.2|42710.6|42675.6|42687.2|42652.2|0
1749693000000|2025-06-12 01:50:00|42687.7|42652.7|42716.8|42681.8|42720.4|42685.4|42687.7|42652.7|0
1749693300000|2025-06-12 01:55:00|42718.3|42683.3|42732.2|42697.2|42732.7|42697.7|42718.3|42683.3|0
1749693600000|2025-06-12 02:00:00|42731.2|42696.2|42735.7|42700.7|42743.2|42708.2|42731.2|42696.2|0
1749693900000|2025-06-12 02:05:00|42735.8|42700.8|42716.8|42681.8|42738.1|42703.1|42715.3|42680.3|0
1749694200000|2025-06-12 02:10:00|42716.3|42681.3|42729|42694|42731.2|42696.2|42705.4|42670.4|0
1749694500000|2025-06-12 02:15:00|42728.5|42693.5|42731.9|42696.9|42734.6|42699.6|42717.6|42682.6|0
1749694800000|2025-06-12 02:20:00|42731.4|42696.4|42731.6|42696.6|42732.5|42697.5|42714.1|42679.1|0
1749695100000|2025-06-12 02:25:00|42732.1|42697.1|42724.7|42689.7|42733.9|42698.9|42720.8|42685.8|0
1749695400000|2025-06-12 02:30:00|42723.7|42688.7|42720|42685|42731.9|42696.9|42714.3|42679.3|0
1749695700000|2025-06-12 02:35:00|42720.6|42685.6|42726.9|42691.9|42732.4|42697.4|42716.1|42681.1|0
1749696000000|2025-06-12 02:40:00|42726.4|42691.4|42721|42686|42727.1|42692.1|42719.8|42684.8|0
1749696300000|2025-06-12 02:45:00|42721.4|42686.4|42712|42677|42721.4|42686.4|42706.1|42671.1|0
1749696600000|2025-06-12 02:50:00|42711.5|42676.5|42711.6|42676.6|42722|42687|42711.1|42676.1|0
1749696900000|2025-06-12 02:55:00|42712.1|42677.1|42717.2|42682.2|42720.7|42685.7|42705|42670|0
1749697200000|2025-06-12 03:00:00|42717.7|42682.7|42718.8|42683.8|42733.1|42698.1|42716.8|42681.8|0
1749697500000|2025-06-12 03:05:00|42718.3|42683.3|42726.7|42691.7|42730.7|42695.7|42718.3|42683.3|0
1749697800000|2025-06-12 03:10:00|42727.2|42692.2|42736.2|42701.2|42736.7|42701.7|42713|42678|0
1749698100000|2025-06-12 03:15:00|42736.1|42701.1|42746.6|42711.6|42747.7|42712.7|42735.1|42700.1|0
1749698400000|2025-06-12 03:20:00|42746.1|42711.1|42756.8|42721.8|42757.2|42722.2|42744.6|42709.6|0
1749698700000|2025-06-12 03:25:00|42758.6|42723.6|42765.7|42730.7|42767.2|42732.2|42752.9|42717.9|0
1749699000000|2025-06-12 03:30:00|42763.7|42728.7|42759.5|42724.5|42765.7|42730.7|42759|42724|0
1749699300000|2025-06-12 03:35:00|42759.7|42724.7|42766.7|42731.7|42767.2|42732.2|42755.8|42720.8|0
1749699600000|2025-06-12 03:40:00|42767.7|42732.7|42763.3|42728.3|42768.7|42733.7|42761.8|42726.8|0
1749699900000|2025-06-12 03:45:00|42762.8|42727.8|42756.5|42721.5|42765.3|42730.3|42754.5|42719.5|0
1749700200000|2025-06-12 03:50:00|42756|42721|42755|42720|42761|42726|42752.5|42717.5|0
1749700500000|2025-06-12 03:55:00|42755.5|42720.5|42747.9|42712.9|42757|42722|42744.6|42709.6|0
1749700800000|2025-06-12 04:00:00|42748.4|42713.4|42763.1|42728.1|42763.1|42728.1|42742.1|42707.1|0
1749701100000|2025-06-12 04:05:00|42762.1|42727.1|42749|42714|42762.1|42727.1|42748.5|42713.5|0
1749701400000|2025-06-12 04:10:00|42748.5|42713.5|42742.1|42707.1|42753.5|42718.5|42739.5|42704.5|0
1749701700000|2025-06-12 04:15:00|42742.6|42707.6|42750.4|42715.4|42755.1|42720.1|42742.6|42707.6|0
1749702000000|2025-06-12 04:20:00|42751.8|42716.8|42757.1|42722.1|42758.6|42723.6|42750.5|42715.5|0
1749702300000|2025-06-12 04:25:00|42756.6|42721.6|42756.6|42721.6|42758.3|42723.3|42748.8|42713.8|0
1749702600000|2025-06-12 04:30:00|42756.1|42721.1|42749.6|42714.6|42757.1|42722.1|42747.6|42712.6|0
1749702900000|2025-06-12 04:35:00|42749.1|42714.1|42738.4|42703.4|42749.6|42714.6|42733.4|42698.4|0
1749703200000|2025-06-12 04:40:00|42737.8|42702.8|42747.8|42712.8|42748.3|42713.3|42737.8|42702.8|0
1749703500000|2025-06-12 04:45:00|42748.1|42713.1|42752.9|42717.9|42761.4|42726.4|42747.7|42712.7|0
1749703800000|2025-06-12 04:50:00|42753.6|42718.6|42758.7|42723.7|42762.2|42727.2|42751.1|42716.1|0
1749704100000|2025-06-12 04:55:00|42759.2|42724.2|42767.4|42732.4|42768.6|42733.6|42759.2|42724.2|0
1749704400000|2025-06-12 05:00:00|42765.2|42730.2|42757.8|42722.8|42765.2|42730.2|42756.7|42721.7|0
1749704700000|2025-06-12 05:05:00|42758.3|42723.3|42753.6|42718.6|42762.6|42727.6|42753.6|42718.6|0
1749705000000|2025-06-12 05:10:00|42753.1|42718.1|42751|42716|42756.6|42721.6|42747.7|42712.7|0
1749705300000|2025-06-12 05:15:00|42751.5|42716.5|42752.7|42717.7|42767.7|42732.7|42751.5|42716.5|0
1749705600000|2025-06-12 05:20:00|42753.3|42718.3|42768.6|42733.6|42770.3|42735.3|42751.2|42716.2|0
1749705900000|2025-06-12 05:25:00|42770.1|42735.1|42770.9|42735.9|42775.1|42740.1|42765.7|42730.7|0
1749706200000|2025-06-12 05:30:00|42770.7|42735.7|42769.1|42734.1|42774.2|42739.2|42762.1|42727.1|0
1749706500000|2025-06-12 05:35:00|42769.7|42734.7|42756.1|42721.1|42771.7|42736.7|42755.1|42720.1|0
1749706800000|2025-06-12 05:40:00|42756.4|42721.4|42739.1|42704.1|42756.6|42721.6|42729|42694|0
1749707100000|2025-06-12 05:45:00|42736.6|42701.6|42747.6|42712.6|42747.6|42712.6|42736|42701|0
1749707400000|2025-06-12 05:50:00|42743.6|42708.6|42758.7|42723.7|42761.2|42726.2|42740.9|42705.9|0
1749707700000|2025-06-12 05:55:00|42757.7|42722.7|42765.6|42730.6|42770.6|42735.6|42755.7|42720.7|0
1749708000000|2025-06-12 06:00:00|42763.5|42728.5|42746.9|42711.9|42764.5|42729.5|42735.1|42700.1|0
1749708300000|2025-06-12 06:05:00|42747.4|42712.4|42749|42714|42756.6|42721.6|42739.5|42704.5|0
1749708600000|2025-06-12 06:10:00|42749.5|42714.5|42760|42725|42760|42725|42740|42705|0
1749708900000|2025-06-12 06:15:00|42762.5|42727.5|42765.7|42730.7|42772.1|42737.1|42759|42724|0
1749709200000|2025-06-12 06:20:00|42766.2|42731.2|42763|42728|42768.6|42733.6|42755.5|42720.5|0
1749709500000|2025-06-12 06:25:00|42763.8|42728.8|42748.8|42713.8|42767.8|42732.8|42746.8|42711.8|0
1749709800000|2025-06-12 06:30:00|42749.3|42714.3|42768.1|42733.1|42769.4|42734.4|42738.5|42703.5|0
1749710100000|2025-06-12 06:35:00|42768.6|42733.6|42755.6|42720.6|42769.1|42734.1|42755.6|42720.6|0
1749710400000|2025-06-12 06:40:00|42757.6|42722.6|42763.9|42728.9|42769.4|42734.4|42754.6|42719.6|0
1749710700000|2025-06-12 06:45:00|42764.4|42729.4|42766.6|42731.6|42772.4|42737.4|42753.3|42718.3|0
1749711000000|2025-06-12 06:50:00|42766.1|42731.1|42793.5|42758.5|42797.5|42762.5|42760.6|42725.6|0
1749711300000|2025-06-12 06:55:00|42794|42759|42800.1|42765.1|42800.1|42765.1|42782.1|42747.1|0
1749711600000|2025-06-12 07:00:00|42800|42765|42824.1|42789.1|42827.7|42792.7|42798.9|42763.9|0
1749711900000|2025-06-12 07:05:00|42824.9|42789.9|42819.2|42784.2|42835.3|42800.3|42816.1|42781.1|0
1749712200000|2025-06-12 07:10:00|42819.7|42784.7|42801.6|42766.6|42829|42794|42801.6|42766.6|0
1749712500000|2025-06-12 07:15:00|42802.2|42767.2|42794.8|42759.8|42815.8|42780.8|42794.8|42759.8|0
1749712800000|2025-06-12 07:20:00|42794.7|42759.7|42812.1|42777.1|42815.5|42780.5|42794.7|42759.7|0
1749713100000|2025-06-12 07:25:00|42811.6|42776.6|42787.9|42752.9|42813.1|42778.1|42786.3|42751.3|0
1749713400000|2025-06-12 07:30:00|42787.4|42752.4|42760.6|42725.6|42787.4|42752.4|42750.7|42715.7|0
1749713700000|2025-06-12 07:35:00|42761.1|42726.1|42767.6|42732.6|42775|42740|42757.6|42722.6|0
1749714000000|2025-06-12 07:40:00|42767.1|42732.1|42751|42716|42769.6|42734.6|42745.6|42710.6|0
1749714300000|2025-06-12 07:45:00|42751.4|42716.4|42737.5|42702.5|42751.4|42716.4|42717|42682|0
1749714600000|2025-06-12 07:50:00|42737|42702|42670.8|42635.8|42738.6|42703.6|42670.8|42635.8|0
1749714900000|2025-06-12 07:55:00|42665.5|42630.5|42679.7|42644.7|42688.1|42653.1|42665.3|42630.3|0
1749715200000|2025-06-12 08:00:00|42674.1|42639.1|42629.3|42594.3|42690.5|42655.5|42622.6|42587.6|0
1749715500000|2025-06-12 08:05:00|42631.5|42596.5|42659.6|42624.6|42664.5|42629.5|42624|42589|0
1749715800000|2025-06-12 08:10:00|42660.1|42625.1|42677.6|42642.6|42686.1|42651.1|42657.6|42622.6|0
1749716100000|2025-06-12 08:15:00|42676.5|42641.5|42669.4|42634.4|42677.1|42642.1|42654.1|42619.1|0
1749716400000|2025-06-12 08:20:00|42668.9|42633.9|42663.1|42628.1|42683.5|42648.5|42661.6|42626.6|0
1749716700000|2025-06-12 08:25:00|42663.6|42628.6|42662.9|42627.9|42670.8|42635.8|42649.5|42614.5|0
1749717000000|2025-06-12 08:30:00|42663.4|42628.4|42647.8|42612.8|42665.3|42630.3|42643.5|42608.5|0
1749717300000|2025-06-12 08:35:00|42647.3|42612.3|42649.2|42614.2|42656.9|42621.9|42635.8|42600.8|0
1749717600000|2025-06-12 08:40:00|42648.7|42613.7|42672.5|42637.5|42676|42641|42644.8|42609.8|0
1749717900000|2025-06-12 08:45:00|42672|42637|42698.6|42663.6|42701.6|42666.6|42664|42629|0
1749718200000|2025-06-12 08:50:00|42699.6|42664.6|42695.8|42660.8|42702.6|42667.6|42693.3|42658.3|0
1749718500000|2025-06-12 08:55:00|42695.3|42660.3|42677.1|42642.1|42699.4|42664.4|42661.6|42626.6|0
1749718800000|2025-06-12 09:00:00|42677.6|42642.6|42670.6|42635.6|42695.1|42660.1|42670.1|42635.1|0
1749719100000|2025-06-12 09:05:00|42670.1|42635.1|42677.1|42642.1|42683.7|42648.7|42667.5|42632.5|0
1749719400000|2025-06-12 09:10:00|42676.6|42641.6|42662.5|42627.5|42682.2|42647.2|42662.5|42627.5|0
1749719700000|2025-06-12 09:15:00|42662|42627|42650.3|42615.3|42669|42634|42644.7|42609.7|0
1749720000000|2025-06-12 09:20:00|42650.8|42615.8|42648.3|42613.3|42661.5|42626.5|42644.5|42609.5|0
1749720300000|2025-06-12 09:25:00|42648.5|42613.5|42636.7|42601.7|42652.9|42617.9|42619.5|42584.5|0
1749720600000|2025-06-12 09:30:00|42636.2|42601.2|42659.9|42624.9|42660.4|42625.4|42620|42585|0
1749720900000|2025-06-12 09:35:00|42660.4|42625.4|42658.4|42623.4|42680.6|42645.6|42657.1|42622.1|0
1749721200000|2025-06-12 09:40:00|42657.9|42622.9|42647.5|42612.5|42661.8|42626.8|42629.5|42594.5|0
1749721500000|2025-06-12 09:45:00|42645|42610|42632.4|42597.4|42663.1|42628.1|42631.4|42596.4|0
1749721800000|2025-06-12 09:50:00|42630.7|42595.7|42629.1|42594.1|42645.3|42610.3|42620|42585|0
1749722100000|2025-06-12 09:55:00|42629.6|42594.6|42610.2|42575.2|42632.2|42597.2|42609.8|42574.8|0
1749722400000|2025-06-12 10:00:00|42610.1|42575.1|42614.8|42579.8|42630.5|42595.5|42582.2|42547.2|0
1749722700000|2025-06-12 10:05:00|42615.8|42580.8|42601.4|42566.4|42617.6|42582.6|42595.7|42560.7|0
1749723000000|2025-06-12 10:10:00|42605.4|42570.4|42621.9|42586.9|42621.9|42586.9|42590|42555|0
1749723300000|2025-06-12 10:15:00|42622.4|42587.4|42638.8|42603.8|42649|42614|42622.4|42587.4|0
1749723600000|2025-06-12 10:20:00|42636.3|42601.3|42592.3|42557.3|42642.1|42607.1|42588|42553|0
1749723900000|2025-06-12 10:25:00|42591.3|42556.3|42603.5|42568.5|42613.2|42578.2|42588.3|42553.3|0
1749724200000|2025-06-12 10:30:00|42603.8|42568.8|42599.9|42564.9|42618.9|42583.9|42592.5|42557.5|0
1749724500000|2025-06-12 10:35:00|42597.7|42562.7|42600.2|42565.2|42610.7|42575.7|42590.8|42555.8|0
1749724800000|2025-06-12 10:40:00|42599.9|42564.9|42617.9|42582.9|42622.1|42587.1|42595.9|42560.9|0
1749725100000|2025-06-12 10:45:00|42616.8|42581.8|42628.7|42593.7|42635.3|42600.3|42613.3|42578.3|0
1749725400000|2025-06-12 10:50:00|42627|42592|42635.3|42600.3|42635.8|42600.8|42616.7|42581.7|0
1749725700000|2025-06-12 10:55:00|42635.1|42600.1|42620.5|42585.5|42636.9|42601.9|42608.4|42573.4|0
1749726000000|2025-06-12 11:00:00|42629.8|42594.8|42622.6|42587.6|42636.5|42601.5|42619.2|42584.2|0
1749726300000|2025-06-12 11:05:00|42622.1|42587.1|42638.5|42603.5|42640.6|42605.6|42598.1|42563.1|0
1749726600000|2025-06-12 11:10:00|42639.1|42604.1|42616.3|42581.3|42651|42616|42616.3|42581.3|0
1749726900000|2025-06-12 11:15:00|42611.8|42576.8|42624.1|42589.1|42624.6|42589.6|42606.4|42571.4|0
1749727200000|2025-06-12 11:20:00|42625.6|42590.6|42625.6|42590.6|42631.1|42596.1|42619.1|42584.1|0
1749727500000|2025-06-12 11:25:00|42625.1|42590.1|42599.8|42564.8|42625.5|42590.5|42593.5|42558.5|0
1749727800000|2025-06-12 11:30:00|42601.6|42566.6|42593.6|42558.6|42605.2|42570.2|42582|42547|0
1749728100000|2025-06-12 11:35:00|42594.6|42559.6|42592|42557|42601.8|42566.8|42575.7|42540.7|0
1749728400000|2025-06-12 11:40:00|42590.9|42555.9|42616.5|42581.5|42617.5|42582.5|42589.9|42554.9|0
1749728700000|2025-06-12 11:45:00|42616.2|42581.2|42609.1|42574.1|42625.5|42590.5|42601.1|42566.1|0
1749729000000|2025-06-12 11:50:00|42608.3|42573.3|42600.8|42565.8|42615.7|42580.7|42588.3|42553.3|0
1749729300000|2025-06-12 11:55:00|42601.8|42566.8|42592.6|42557.6|42604.8|42569.8|42586|42551|0
1749729600000|2025-06-12 12:00:00|42591.1|42556.1|42614.1|42579.1|42614.1|42579.1|42591.1|42556.1|0
1749729900000|2025-06-12 12:05:00|42614.6|42579.6|42616.1|42581.1|42623.9|42588.9|42609.9|42574.9|0
1749730200000|2025-06-12 12:10:00|42616.6|42581.6|42622|42587|42629.5|42594.5|42606.3|42571.3|0
1749730500000|2025-06-12 12:15:00|42620.3|42585.3|42616.3|42581.3|42621.3|42586.3|42608.7|42573.7|0
1749730800000|2025-06-12 12:20:00|42615.5|42580.5|42614.4|42579.4|42619.2|42584.2|42606.2|42571.2|0
1749731100000|2025-06-12 12:25:00|42614|42579|42624|42589|42624|42589|42607.8|42572.8|0
1749731400000|2025-06-12 12:30:00|42611|42576|42646.5|42611.5|42662.9|42627.9|42611|42576|0
1749731700000|2025-06-12 12:35:00|42651.2|42616.2|42687.9|42652.9|42689.9|42654.9|42649.4|42614.4|0
1749732000000|2025-06-12 12:40:00|42688.9|42653.9|42718.9|42683.9|42719.1|42684.1|42682.4|42647.4|0
1749732300000|2025-06-12 12:45:00|42719.4|42684.4|42720.1|42685.1|42733.3|42698.3|42705.8|42670.8|0
1749732600000|2025-06-12 12:50:00|42724.1|42689.1|42712.8|42677.8|42726|42691|42704.2|42669.2|0
1749732900000|2025-06-12 12:55:00|42712.5|42677.5|42748.7|42713.7|42751.1|42716.1|42712.5|42677.5|0
1749733200000|2025-06-12 13:00:00|42750.8|42715.8|42754.2|42719.2|42785.5|42750.5|42735|42700|0
1749733500000|2025-06-12 13:05:00|42754.8|42719.8|42746.4|42711.4|42755.1|42720.1|42732.2|42697.2|0
1749733800000|2025-06-12 13:10:00|42750.6|42715.6|42729.2|42694.2|42752.2|42717.2|42729.2|42694.2|0
1749734100000|2025-06-12 13:15:00|42728.7|42693.7|42745.6|42710.6|42745.7|42710.7|42728.7|42693.7|0
1749734400000|2025-06-12 13:20:00|42746.7|42711.7|42748.8|42713.8|42750.7|42715.7|42731.4|42696.4|0
1749734700000|2025-06-12 13:25:00|42746.8|42711.8|42742.3|42707.3|42765.4|42730.4|42742.3|42707.3|0
1749735000000|2025-06-12 13:30:00|42752|42717|42656.9|42621.9|42761.8|42726.8|42645.2|42610.2|0
1749735300000|2025-06-12 13:35:00|42660.6|42625.6|42679|42644|42684.9|42649.9|42627.3|42592.3|0
1749735600000|2025-06-12 13:40:00|42678.7|42643.7|42699.6|42664.6|42719|42684|42676.8|42641.8|0
1749735900000|2025-06-12 13:45:00|42699.1|42664.1|42703.2|42668.2|42708.8|42673.8|42660.5|42625.5|0
1749736200000|2025-06-12 13:50:00|42702.7|42667.7|42735.1|42700.1|42750.3|42715.3|42687.8|42652.8|0
1749736500000|2025-06-12 13:55:00|42732|42697|42732.3|42697.3|42747.2|42712.2|42698.5|42663.5|0
1749736800000|2025-06-12 14:00:00|42736.6|42701.6|42756.4|42721.4|42770|42735|42712.1|42677.1|0
1749737100000|2025-06-12 14:05:00|42755.2|42720.2|42777.5|42742.5|42793.7|42758.7|42739.9|42704.9|0
1749737400000|2025-06-12 14:10:00|42779.5|42744.5|42800.3|42765.3|42806.4|42771.4|42761|42726|0
1749737700000|2025-06-12 14:15:00|42799.5|42764.5|42840.7|42805.7|42849.9|42814.9|42799|42764|0
1749738000000|2025-06-12 14:20:00|42838|42803|42850.1|42815.1|42859.5|42824.5|42837.8|42802.8|0
1749738300000|2025-06-12 14:25:00|42851.3|42816.3|42866.7|42831.7|42883.6|42848.6|42838.6|42803.6|0
1749738600000|2025-06-12 14:30:00|42869.1|42834.1|42872.1|42837.1|42883.9|42848.9|42854|42819|0
1749738900000|2025-06-12 14:35:00|42871.1|42836.1|42900.3|42865.3|42914.1|42879.1|42871.1|42836.1|0
1749739200000|2025-06-12 14:40:00|42902.6|42867.6|42893.3|42858.3|42913.9|42878.9|42884.2|42849.2|0
1749739500000|2025-06-12 14:45:00|42895.3|42860.3|42902.9|42867.9|42914.4|42879.4|42894.3|42859.3|0
1749739800000|2025-06-12 14:50:00|42907.3|42872.3|42890.2|42855.2|42909.7|42874.7|42890.2|42855.2|0
1749740100000|2025-06-12 14:55:00|42890.8|42855.8|42859.8|42824.8|42897|42862|42858.9|42823.9|0
1749740400000|2025-06-12 15:00:00|42861.2|42826.2|42912.3|42877.3|42920.9|42885.9|42858.1|42823.1|0
1749740700000|2025-06-12 15:05:00|42911.3|42876.3|42893|42858|42916.3|42881.3|42881.2|42846.2|0
1749741000000|2025-06-12 15:10:00|42894.2|42859.2|42909.4|42874.4|42914.7|42879.7|42878.6|42843.6|0
1749741300000|2025-06-12 15:15:00|42908.9|42873.9|42869|42834|42908.9|42873.9|42854.7|42819.7|0
1749741600000|2025-06-12 15:20:00|42869.1|42834.1|42820.6|42785.6|42873.8|42838.8|42794.6|42759.6|0
1749741900000|2025-06-12 15:25:00|42815.6|42780.6|42861|42826|42866.2|42831.2|42806.6|42771.6|0
1749742200000|2025-06-12 15:30:00|42858.8|42823.8|42852.6|42817.6|42876|42841|42833.8|42798.8|0
1749742500000|2025-06-12 15:35:00|42852.1|42817.1|42830.5|42795.5|42866.2|42831.2|42823.5|42788.5|0
1749742800000|2025-06-12 15:40:00|42834.5|42799.5|42849.9|42814.9|42857.1|42822.1|42828.5|42793.5|0
1749743100000|2025-06-12 15:45:00|42848.5|42813.5|42826.4|42791.4|42850.5|42815.5|42814.6|42779.6|0
1749743400000|2025-06-12 15:50:00|42824.9|42789.9|42843.7|42808.7|42846.9|42811.9|42809.6|42774.6|0
1749743700000|2025-06-12 15:55:00|42844.7|42809.7|42866.1|42831.1|42871.6|42836.6|42840.6|42805.6|0
1749744000000|2025-06-12 16:00:00|42864.6|42829.6|42834.7|42799.7|42880.2|42845.2|42818|42783|0
1749744300000|2025-06-12 16:05:00|42832.2|42797.2|42866.9|42831.9|42873.9|42838.9|42824.2|42789.2|0
1749744600000|2025-06-12 16:10:00|42868.4|42833.4|42908.7|42873.7|42916.3|42881.3|42868.4|42833.4|0
1749744900000|2025-06-12 16:15:00|42909.9|42874.9|42878.9|42843.9|42916.3|42881.3|42877.9|42842.9|0
1749745200000|2025-06-12 16:20:00|42879.5|42844.5|42841.7|42806.7|42887.6|42852.6|42834.1|42799.1|0
1749745500000|2025-06-12 16:25:00|42838.4|42803.4|42892.2|42857.2|42902.5|42867.5|42837.2|42802.2|0
1749745800000|2025-06-12 16:30:00|42893.8|42858.8|42892.1|42857.1|42897.3|42862.3|42841.6|42806.6|0
1749746100000|2025-06-12 16:35:00|42890.1|42855.1|42930.3|42895.3|42930.3|42895.3|42890.1|42855.1|0
1749746400000|2025-06-12 16:40:00|42928.1|42893.1|42924.5|42889.5|42931.8|42896.8|42909.5|42874.5|0
1749746700000|2025-06-12 16:45:00|42925|42890|42912.6|42877.6|42936.7|42901.7|42905.5|42870.5|0
1749747000000|2025-06-12 16:50:00|42908.3|42873.3|42891.3|42856.3|42919.6|42884.6|42890.8|42855.8|0
1749747300000|2025-06-12 16:55:00|42889.9|42854.9|42885.9|42850.9|42899.1|42864.1|42882.6|42847.6|0
1749747600000|2025-06-12 17:00:00|42888.7|42853.7|42903.4|42868.4|42930.7|42895.7|42885.9|42850.9|0
1749747900000|2025-06-12 17:05:00|42903.1|42868.1|42928.4|42893.4|42934.2|42899.2|42899.9|42864.9|0
1749748200000|2025-06-12 17:10:00|42930.7|42895.7|42937.5|42902.5|42946.4|42911.4|42924.6|42889.6|0
1749748500000|2025-06-12 17:15:00|42936.6|42901.6|42953.5|42918.5|42964.1|42929.1|42926.6|42891.6|0
1749748800000|2025-06-12 17:20:00|42956.6|42921.6|42939.1|42904.1|42957.5|42922.5|42938.6|42903.6|0
1749749100000|2025-06-12 17:25:00|42938.6|42903.6|42933.8|42898.8|42952.4|42917.4|42913.7|42878.7|0
1749749400000|2025-06-12 17:30:00|42932.3|42897.3|42963|42928|42969.7|42934.7|42927.9|42892.9|0
1749749700000|2025-06-12 17:35:00|42962.1|42927.1|42953.1|42918.1|42969.2|42934.2|42942.8|42907.8|0
1749750000000|2025-06-12 17:40:00|42950.8|42915.8|42957.5|42922.5|42962.2|42927.2|42946.6|42911.6|0
1749750300000|2025-06-12 17:45:00|42960.8|42925.8|42944.9|42909.9|42962.7|42927.7|42942|42907|0
1749750600000|2025-06-12 17:50:00|42946.3|42911.3|42962.5|42927.5|42964|42929|42943.9|42908.9|0
1749750900000|2025-06-12 17:55:00|42963|42928|42949.4|42914.4|42963.5|42928.5|42941.8|42906.8|0
1749751200000|2025-06-12 18:00:00|42950.3|42915.3|42956.2|42921.2|42963.5|42928.5|42943.7|42908.7|0
1749751500000|2025-06-12 18:05:00|42955.3|42920.3|42965.1|42930.1|42974.8|42939.8|42955.3|42920.3|0
1749751800000|2025-06-12 18:10:00|42964.9|42929.9|42949.7|42914.7|42967.9|42932.9|42949.7|42914.7|0
1749752100000|2025-06-12 18:15:00|42950.2|42915.2|42954.1|42919.1|42960.3|42925.3|42945.2|42910.2|0
1749752400000|2025-06-12 18:20:00|42955.8|42920.8|42942.5|42907.5|42966.1|42931.1|42937.4|42902.4|0
1749752700000|2025-06-12 18:25:00|42942.2|42907.2|42936.5|42901.5|42950.9|42915.9|42910.5|42875.5|0
1749753000000|2025-06-12 18:30:00|42938.9|42903.9|42935.9|42900.9|42940|42905|42909.8|42874.8|0
1749753300000|2025-06-12 18:35:00|42935.4|42900.4|42957.6|42922.6|42959.9|42924.9|42935.4|42900.4|0
1749753600000|2025-06-12 18:40:00|42954.9|42919.9|42946.7|42911.7|42962.3|42927.3|42943.1|42908.1|0
1749753900000|2025-06-12 18:45:00|42946.2|42911.2|42959.5|42924.5|42964.5|42929.5|42934.3|42899.3|0
1749754200000|2025-06-12 18:50:00|42957.4|42922.4|42959|42924|42967.5|42932.5|42945|42910|0
1749754500000|2025-06-12 18:55:00|42959.5|42924.5|42969.5|42934.5|42971.5|42936.5|42945.9|42910.9|0
1749754800000|2025-06-12 19:00:00|42970.1|42935.1|42972|42937|42982.1|42947.1|42962.4|42927.4|0
1749755100000|2025-06-12 19:05:00|42972.9|42937.9|42964.7|42929.7|42981.3|42946.3|42958.8|42923.8|0
1749755400000|2025-06-12 19:10:00|42965.2|42930.2|42958.8|42923.8|42973.9|42938.9|42958.8|42923.8|0
1749755700000|2025-06-12 19:15:00|42958.9|42923.9|42965.4|42930.4|42970.9|42935.9|42956.3|42921.3|0
1749756000000|2025-06-12 19:20:00|42964.6|42929.6|42953.2|42918.2|42967.1|42932.1|42946.8|42911.8|0
1749756300000|2025-06-12 19:25:00|42950.5|42915.5|42955.9|42920.9|42957.7|42922.7|42935.8|42900.8|0
1749756600000|2025-06-12 19:30:00|42957.1|42922.1|42960.6|42925.6|42964.1|42929.1|42938.6|42903.6|0
1749756900000|2025-06-12 19:35:00|42958.1|42923.1|42961|42926|42968.8|42933.8|42953.1|42918.1|0
1749757200000|2025-06-12 19:40:00|42958.9|42923.9|42934|42899|42960.6|42925.6|42932.7|42897.7|0
1749757500000|2025-06-12 19:45:00|42933.7|42898.7|42929|42894|42943.6|42908.6|42922.8|42887.8|0
1749757800000|2025-06-12 19:50:00|42926.5|42891.5|42929.9|42894.9|42948.4|42913.4|42912.3|42877.3|0
1749758100000|2025-06-12 19:55:00|42939.9|42904.9|42983.8|42948.8|42983.8|42948.8|42935.8|42900.8|0
1749758400000|2025-06-12 20:00:00|42982.7|42947.7|42964.1|42929.1|42982.7|42947.7|42962.1|42927.1|0
1749758700000|2025-06-12 20:05:00|42972.1|42937.1|42974.6|42939.6|42976|42941|42965.1|42930.1|0
1749759000000|2025-06-12 20:10:00|42974.2|42939.2|42965.4|42930.4|42980|42945|42963.5|42928.5|0
1749759300000|2025-06-12 20:15:00|42963.4|42928.4|42958.5|42923.5|42969.7|42934.7|42957.4|42922.4|0
1749759600000|2025-06-12 20:20:00|42956.5|42921.5|42952.1|42917.1|42956.5|42921.5|42946.8|42911.8|0
1749759900000|2025-06-12 20:25:00|42951.5|42916.5|42937.5|42902.5|42951.5|42916.5|42936.5|42901.5|0
1749760200000|2025-06-12 20:30:00|42937.6|42902.6|42938|42903|42940.6|42905.6|42934.1|42899.1|0
1749760500000|2025-06-12 20:35:00|42938.5|42903.5|42939.5|42904.5|42945.2|42910.2|42938.2|42903.2|0
1749760800000|2025-06-12 20:40:00|42939.2|42904.2|42935.3|42900.3|42940|42905|42935.3|42900.3|0
1749761100000|2025-06-12 20:45:00|42936.3|42901.3|42933.1|42898.1|42938.4|42903.4|42930.4|42895.4|0
1749761400000|2025-06-12 20:50:00|42929.1|42894.1|42927.6|42892.6|42932.3|42897.3|42923.5|42888.5|0
1749761700000|2025-06-12 20:55:00|42928.6|42893.6|42928.2|42893.2|42938.2|42903.2|42927.5|42892.5|0
1749762000000|2025-06-12 21:00:00|42927.2|42892.2|42930.1|42895.1|42932.8|42897.8|42927.2|42892.2|0
1749762300000|2025-06-12 21:05:00|42930.4|42895.4|42931.9|42896.9|42931.9|42896.9|42927.9|42892.9|0
1749762600000|2025-06-12 21:10:00|42932.4|42897.4|42932.4|42897.4|42933.5|42898.5|42931.2|42896.2|0
1749762900000|2025-06-12 21:15:00|42933|42898|42932.4|42897.4|42934.2|42899.2|42931|42896|0
1749763200000|2025-06-12 21:20:00|42931|42896|42929|42894|42931.2|42896.2|42927.6|42892.6|0
1749763500000|2025-06-12 21:25:00|42929.2|42894.2|42930.1|42895.1|42931.5|42896.5|42929.2|42894.2|0
1749763800000|2025-06-12 21:30:00|42929.9|42894.9|42933.2|42898.2|42933.2|42898.2|42929.9|42894.9|0
1749764100000|2025-06-12 21:35:00|42933|42898|42939.2|42904.2|42940.1|42905.1|42933|42898|0
1749764400000|2025-06-12 21:40:00|42939|42904|42939|42904|42939|42904|42939|42904|0
1749764700000|2025-06-12 21:45:00|42939.1|42904.1|42941|42906|42943.2|42908.2|42939|42904|0
1749765000000|2025-06-12 21:50:00|42941.4|42906.4|42940.1|42905.1|42941.6|42906.6|42939.2|42904.2|0
1749765300000|2025-06-12 21:55:00|42940.2|42905.2|42940.5|42905.5|42941.9|42906.9|42940.2|42905.2|0
1749765600000|2025-06-12 22:00:00|42938.9|42903.9|42910|42875|42938.9|42903.9|42904.7|42869.7|0
1749765900000|2025-06-12 22:05:00|42910.5|42875.5|42903.4|42868.4|42913.4|42878.4|42897.1|42862.1|0
1749766200000|2025-06-12 22:10:00|42903.2|42868.2|42916.9|42881.9|42916.9|42881.9|42903|42868|0
1749766500000|2025-06-12 22:15:00|42916.4|42881.4|42900.2|42865.2|42916.6|42881.6|42899.2|42864.2|0
1749766800000|2025-06-12 22:20:00|42900.7|42865.7|42905.9|42870.9|42907.9|42872.9|42898.4|42863.4|0
1749767100000|2025-06-12 22:25:00|42905.4|42870.4|42898.9|42863.9|42905.4|42870.4|42892.8|42857.8|0
1749767400000|2025-06-12 22:30:00|42898.4|42863.4|42889.5|42854.5|42898.4|42863.4|42878|42843|0
1749767700000|2025-06-12 22:35:00|42890|42855|42885.1|42850.1|42892.4|42857.4|42884.1|42849.1|0
1749768000000|2025-06-12 22:40:00|42885.6|42850.6|42901.4|42866.4|42901.9|42866.9|42883.6|42848.6|0
1749768300000|2025-06-12 22:45:00|42900.9|42865.9|42915.6|42880.6|42922.4|42887.4|42900.9|42865.9|0
1749768600000|2025-06-12 22:50:00|42915.7|42880.7|42916.2|42881.2|42919.2|42884.2|42915.2|42880.2|0
1749768900000|2025-06-12 22:55:00|42915.7|42880.7|42920.9|42885.9|42924.6|42889.6|42914.6|42879.6|0
1749769200000|2025-06-12 23:00:00|42918.9|42883.9|42912.7|42877.7|42920|42885|42910.3|42875.3|0
1749769500000|2025-06-12 23:05:00|42912.2|42877.2|42919|42884|42920.5|42885.5|42911.7|42876.7|0
1749769800000|2025-06-12 23:10:00|42919.5|42884.5|42916.1|42881.1|42920.9|42885.9|42912.4|42877.4|0
1749770100000|2025-06-12 23:15:00|42916.6|42881.6|42917.2|42882.2|42922.9|42887.9|42914.5|42879.5|0
1749770400000|2025-06-12 23:20:00|42918|42883|42920|42885|42921.9|42886.9|42914.7|42879.7|0
1749770700000|2025-06-12 23:25:00|42920.5|42885.5|42915.2|42880.2|42921.5|42886.5|42914.1|42879.1|0
1749771000000|2025-06-12 23:30:00|42915.7|42880.7|42913|42878|42916.3|42881.3|42910.7|42875.7|0
1749771300000|2025-06-12 23:35:00|42912.8|42877.8|42915|42880|42921.1|42886.1|42910.2|42875.2|0
1749771600000|2025-06-12 23:40:00|42915.5|42880.5|42908.2|42873.2|42922.2|42887.2|42891.1|42856.1|0
1749771900000|2025-06-12 23:45:00|42908.7|42873.7|42901.6|42866.6|42913.7|42878.7|42894.7|42859.7|0
1749772200000|2025-06-12 23:50:00|42902.1|42867.1|42899.2|42864.2|42904.5|42869.5|42894|42859|0
1749772500000|2025-06-12 23:55:00|42900.7|42865.7|42778.7|42743.7|42903|42868|42773.7|42738.7|0
1749772800000|2025-06-13 00:00:00|42775.7|42740.7|42595.2|42560.2|42775.7|42740.7|42584.7|42549.7|0
1749773100000|2025-06-13 00:05:00|42602.7|42567.7|42633.8|42598.8|42675.8|42640.8|42500.5|42465.5|0
1749773400000|2025-06-13 00:10:00|42629|42594|42655.8|42620.8|42676.5|42641.5|42589.6|42554.6|0
1749773700000|2025-06-13 00:15:00|42657.3|42622.3|42546|42511|42666.6|42631.6|42527.2|42492.2|0
1749774000000|2025-06-13 00:20:00|42553.5|42518.5|42496.2|42461.2|42555.8|42520.8|42469.7|42434.7|0
1749774300000|2025-06-13 00:25:00|42485.7|42450.7|42494.4|42459.4|42532.9|42497.9|42482.5|42447.5|0
1749774600000|2025-06-13 00:30:00|42489.4|42454.4|42424.4|42389.4|42517.2|42482.2|42394.4|42359.4|0
1749774900000|2025-06-13 00:35:00|42421.9|42386.9|42428.5|42393.5|42457.4|42422.4|42391.2|42356.2|0
1749775200000|2025-06-13 00:40:00|42430|42395|42468.5|42433.5|42497.5|42462.5|42416.1|42381.1|0
1749775500000|2025-06-13 00:45:00|42465|42430|42482.8|42447.8|42511.1|42476.1|42459.1|42424.1|0
1749775800000|2025-06-13 00:50:00|42478.3|42443.3|42378|42343|42485.9|42450.9|42368.7|42333.7|0
1749776100000|2025-06-13 00:55:00|42379.5|42344.5|42431.4|42396.4|42443.9|42408.9|42376.2|42341.2|0
1749776400000|2025-06-13 01:00:00|42430.9|42395.9|42390.1|42355.1|42439.9|42404.9|42380.5|42345.5|0
1749776700000|2025-06-13 01:05:00|42389.1|42354.1|42387.2|42352.2|42410.7|42375.7|42369.3|42334.3|0
1749777000000|2025-06-13 01:10:00|42386.4|42351.4|42324.6|42289.6|42386.4|42351.4|42285.6|42250.6|0
1749777300000|2025-06-13 01:15:00|42325.3|42290.3|42343.2|42308.2|42361|42326|42323.5|42288.5|0
1749777600000|2025-06-13 01:20:00|42343.3|42308.3|42367.7|42332.7|42394|42359|42343.3|42308.3|0
1749777900000|2025-06-13 01:25:00|42366.6|42331.6|42345.2|42310.2|42400.1|42365.1|42339.7|42304.7|0
1749778200000|2025-06-13 01:30:00|42344.3|42309.3|42313.4|42278.4|42344.4|42309.4|42284.7|42249.7|0
1749778500000|2025-06-13 01:35:00|42312.9|42277.9|42373|42338|42404|42369|42305|42270|0
1749778800000|2025-06-13 01:40:00|42372.5|42337.5|42366.2|42331.2|42377.3|42342.3|42328.8|42293.8|0
1749779100000|2025-06-13 01:45:00|42369.2|42334.2|42386.1|42351.1|42409.1|42374.1|42367.4|42332.4|0
1749779400000|2025-06-13 01:50:00|42387.1|42352.1|42403.4|42368.4|42408.9|42373.9|42374.6|42339.6|0
1749779700000|2025-06-13 01:55:00|42403.1|42368.1|42450.8|42415.8|42452.2|42417.2|42403.1|42368.1|0
1749780000000|2025-06-13 02:00:00|42452.7|42417.7|42395.2|42360.2|42452.7|42417.7|42392.2|42357.2|0
1749780300000|2025-06-13 02:05:00|42396.2|42361.2|42398.3|42363.3|42407.7|42372.7|42383.2|42348.2|0
1749780600000|2025-06-13 02:10:00|42399.3|42364.3|42397|42362|42406.1|42371.1|42392|42357|0
1749780900000|2025-06-13 02:15:00|42396.8|42361.8|42371.3|42336.3|42400.2|42365.2|42354.3|42319.3|0
1749781200000|2025-06-13 02:20:00|42369.3|42334.3|42340.6|42305.6|42375.5|42340.5|42336.6|42301.6|0
1749781500000|2025-06-13 02:25:00|42339.6|42304.6|42307.9|42272.9|42348.5|42313.5|42307.4|42272.4|0
1749781800000|2025-06-13 02:30:00|42306.9|42271.9|42272|42237|42317.6|42282.6|42266.7|42231.7|0
1749782100000|2025-06-13 02:35:00|42273|42238|42262.4|42227.4|42298.6|42263.6|42242|42207|0
1749782400000|2025-06-13 02:40:00|42260|42225|42242.7|42207.7|42265.7|42230.7|42198.1|42163.1|0
1749782700000|2025-06-13 02:45:00|42245.1|42210.1|42299.4|42264.4|42306.7|42271.7|42245.1|42210.1|0
1749783000000|2025-06-13 02:50:00|42303.7|42268.7|42299.5|42264.5|42313.7|42278.7|42286.6|42251.6|0
1749783300000|2025-06-13 02:55:00|42297.5|42262.5|42343.7|42308.7|42343.7|42308.7|42293.3|42258.3|0
1749783600000|2025-06-13 03:00:00|42342|42307|42329.7|42294.7|42361.2|42326.2|42329.7|42294.7|0
1749783900000|2025-06-13 03:05:00|42329.2|42294.2|42349.3|42314.3|42360.2|42325.2|42309.5|42274.5|0
1749784200000|2025-06-13 03:10:00|42348.3|42313.3|42375.9|42340.9|42377.9|42342.9|42346.3|42311.3|0
1749784500000|2025-06-13 03:15:00|42376.1|42341.1|42392.4|42357.4|42393.9|42358.9|42352.4|42317.4|0
1749784800000|2025-06-13 03:20:00|42392.5|42357.5|42377.7|42342.7|42393.5|42358.5|42373.5|42338.5|0
1749785100000|2025-06-13 03:25:00|42376|42341|42367.7|42332.7|42391.2|42356.2|42362.2|42327.2|0
1749785400000|2025-06-13 03:30:00|42365.7|42330.7|42390.2|42355.2|42390.2|42355.2|42360.2|42325.2|0
1749785700000|2025-06-13 03:35:00|42389.7|42354.7|42383.6|42348.6|42390.9|42355.9|42365|42330|0
1749786000000|2025-06-13 03:40:00|42383.5|42348.5|42363.9|42328.9|42388.9|42353.9|42352.9|42317.9|0
1749786300000|2025-06-13 03:45:00|42364.4|42329.4|42385.1|42350.1|42386.2|42351.2|42361.4|42326.4|0
1749786600000|2025-06-13 03:50:00|42385.6|42350.6|42414.7|42379.7|42418.2|42383.2|42385.6|42350.6|0
1749786900000|2025-06-13 03:55:00|42414.1|42379.1|42419.2|42384.2|42429.6|42394.6|42408.2|42373.2|0
1749787200000|2025-06-13 04:00:00|42417.7|42382.7|42387.7|42352.7|42420.7|42385.7|42374.9|42339.9|0
1749787500000|2025-06-13 04:05:00|42388|42353|42374.1|42339.1|42391.9|42356.9|42372.6|42337.6|0
1749787800000|2025-06-13 04:10:00|42374.6|42339.6|42352.2|42317.2|42378.1|42343.1|42349.9|42314.9|0
1749788100000|2025-06-13 04:15:00|42351.7|42316.7|42345.3|42310.3|42352.2|42317.2|42325.1|42290.1|0
1749788400000|2025-06-13 04:20:00|42345.2|42310.2|42326.8|42291.8|42354.2|42319.2|42323.8|42288.8|0
1749788700000|2025-06-13 04:25:00|42328.8|42293.8|42330|42295|42334.5|42299.5|42322.9|42287.9|0
1749789000000|2025-06-13 04:30:00|42329.5|42294.5|42362.7|42327.7|42364.2|42329.2|42327.8|42292.8|0
1749789300000|2025-06-13 04:35:00|42360.2|42325.2|42344.8|42309.8|42360.2|42325.2|42332.7|42297.7|0
1749789600000|2025-06-13 04:40:00|42346.2|42311.2|42365.5|42330.5|42390|42355|42343.7|42308.7|0
1749789900000|2025-06-13 04:45:00|42365|42330|42380.2|42345.2|42385.2|42350.2|42362.6|42327.6|0
1749790200000|2025-06-13 04:50:00|42381.2|42346.2|42393.9|42358.9|42395.6|42360.6|42379.7|42344.7|0
1749790500000|2025-06-13 04:55:00|42392.9|42357.9|42380.1|42345.1|42397.7|42362.7|42377.6|42342.6|0
1749790800000|2025-06-13 05:00:00|42379.1|42344.1|42371.1|42336.1|42385.1|42350.1|42346.8|42311.8|0
1749791100000|2025-06-13 05:05:00|42373.6|42338.6|42379.7|42344.7|42383.6|42348.6|42364|42329|0
1749791400000|2025-06-13 05:10:00|42382.7|42347.7|42402.6|42367.6|42405.6|42370.6|42380.2|42345.2|0
1749791700000|2025-06-13 05:15:00|42401.9|42366.9|42384.6|42349.6|42404.4|42369.4|42384.6|42349.6|0
1749792000000|2025-06-13 05:20:00|42385.5|42350.5|42403.4|42368.4|42408.9|42373.9|42373.3|42338.3|0
1749792300000|2025-06-13 05:25:00|42400.4|42365.4|42406.1|42371.1|42412.5|42377.5|42392.8|42357.8|0
1749792600000|2025-06-13 05:30:00|42407.9|42372.9|42410|42375|42412.2|42377.2|42391.6|42356.6|0
1749792900000|2025-06-13 05:35:00|42408.7|42373.7|42403.7|42368.7|42418.2|42383.2|42401.5|42366.5|0
1749793200000|2025-06-13 05:40:00|42402.4|42367.4|42388.2|42353.2|42409.8|42374.8|42368.7|42333.7|0
1749793500000|2025-06-13 05:45:00|42387.7|42352.7|42404|42369|42407.4|42372.4|42375.2|42340.2|0
1749793800000|2025-06-13 05:50:00|42405.4|42370.4|42431|42396|42431|42396|42388.8|42353.8|0
1749794100000|2025-06-13 05:55:00|42427.9|42392.9|42438.9|42403.9|42439.1|42404.1|42422.7|42387.7|0
1749794400000|2025-06-13 06:00:00|42438.4|42403.4|42464.3|42429.3|42490.9|42455.9|42430.9|42395.9|0
1749794700000|2025-06-13 06:05:00|42464.8|42429.8|42480.1|42445.1|42484.5|42449.5|42462.8|42427.8|0
1749795000000|2025-06-13 06:10:00|42480.4|42445.4|42452.6|42417.6|42485.1|42450.1|42444|42409|0
1749795300000|2025-06-13 06:15:00|42454.1|42419.1|42446.8|42411.8|42470.8|42435.8|42426.5|42391.5|0
1749795600000|2025-06-13 06:20:00|42445.8|42410.8|42425.5|42390.5|42447.2|42412.2|42415|42380|0
1749795900000|2025-06-13 06:25:00|42424.5|42389.5|42404.5|42369.5|42452.4|42417.4|42385.1|42350.1|0
1749796200000|2025-06-13 06:30:00|42404.1|42369.1|42420.5|42385.5|42428.7|42393.7|42403.6|42368.6|0
1749796500000|2025-06-13 06:35:00|42420|42385|42400.2|42365.2|42430.2|42395.2|42388.5|42353.5|0
1749796800000|2025-06-13 06:40:00|42398.7|42363.7|42421.1|42386.1|42421.1|42386.1|42380.3|42345.3|0
1749797100000|2025-06-13 06:45:00|42419.9|42384.9|42463.7|42428.7|42463.7|42428.7|42404.6|42369.6|0
1749797400000|2025-06-13 06:50:00|42463.2|42428.2|42465.8|42430.8|42478.4|42443.4|42455.8|42420.8|0
1749797700000|2025-06-13 06:55:00|42466.1|42431.1|42488.1|42453.1|42492.4|42457.4|42445.7|42410.7|0
1749798000000|2025-06-13 07:00:00|42489.1|42454.1|42463.6|42428.6|42513|42478|42463.6|42428.6|0
1749798300000|2025-06-13 07:05:00|42465.1|42430.1|42479.8|42444.8|42487.8|42452.8|42426|42391|0
1749798600000|2025-06-13 07:10:00|42477.8|42442.8|42475.8|42440.8|42481.3|42446.3|42456.5|42421.5|0
1749798900000|2025-06-13 07:15:00|42472.9|42437.9|42435.8|42400.8|42472.9|42437.9|42430.8|42395.8|0
1749799200000|2025-06-13 07:20:00|42435.9|42400.9|42423|42388|42449|42414|42412.5|42377.5|0
1749799500000|2025-06-13 07:25:00|42422|42387|42436.7|42401.7|42444.1|42409.1|42417.6|42382.6|0
1749799800000|2025-06-13 07:30:00|42436.1|42401.1|42423|42388|42447.9|42412.9|42419.5|42384.5|0
1749800100000|2025-06-13 07:35:00|42422.5|42387.5|42482.6|42422.6|42484.1|42424.1|42422.5|42382.3|0
1749800400000|2025-06-13 07:40:00|42482.5|42422.5|42514.7|42454.7|42516.9|42456.9|42479.3|42419.3|0
1749800700000|2025-06-13 07:45:00|42516.4|42456.4|42476.3|42416.3|42517.5|42457.5|42474.5|42414.5|0
1749801000000|2025-06-13 07:50:00|42476.8|42416.8|42526.5|42466.5|42533.9|42473.9|42476.3|42416.3|0
1749801300000|2025-06-13 07:55:00|42526|42466|42516.6|42456.6|42530.4|42470.4|42499|42439|0
1749801600000|2025-06-13 08:00:00|42507.2|42447.2|42544.9|42484.9|42553|42493|42488.5|42428.5|0
1749801900000|2025-06-13 08:05:00|42542.3|42482.3|42514.8|42454.8|42544.5|42484.5|42505.6|42445.6|0
1749802200000|2025-06-13 08:10:00|42513.9|42453.9|42527.6|42467.6|42534.2|42474.2|42508.7|42448.7|0
1749802500000|2025-06-13 08:15:00|42524.3|42464.3|42533.4|42473.4|42544|42484|42511.9|42451.9|0
1749802800000|2025-06-13 08:20:00|42532.1|42472.1|42510.9|42450.9|42532.1|42472.1|42504.1|42444.1|0
1749803100000|2025-06-13 08:25:00|42512.4|42452.4|42508|42448|42512.4|42452.4|42484.6|42424.6|0
1749803400000|2025-06-13 08:30:00|42507.5|42447.5|42506.6|42446.6|42513.9|42453.9|42497.6|42437.6|0
1749803700000|2025-06-13 08:35:00|42507.6|42447.6|42500.9|42440.9|42516.7|42456.7|42491.4|42431.4|0
1749804000000|2025-06-13 08:40:00|42501|42441|42500.7|42440.7|42508.5|42448.5|42485.6|42425.6|0
1749804300000|2025-06-13 08:45:00|42501.2|42441.2|42494.8|42434.8|42503.8|42443.8|42466.8|42406.8|0
1749804600000|2025-06-13 08:50:00|42495.3|42435.3|42507.2|42447.2|42522|42462|42482.8|42422.8|0
1749804900000|2025-06-13 08:55:00|42508.2|42448.2|42496.9|42436.9|42522.2|42462.2|42490.6|42430.6|0
1749805200000|2025-06-13 09:00:00|42492.2|42432.2|42505.1|42445.1|42540.3|42480.3|42489.7|42429.7|0
1749805500000|2025-06-13 09:05:00|42502.1|42442.1|42506.4|42446.4|42516.6|42456.6|42492.2|42432.2|0
1749805800000|2025-06-13 09:10:00|42506|42446|42485.4|42425.4|42522.7|42462.7|42439.5|42379.5|0
1749806100000|2025-06-13 09:15:00|42484.7|42424.7|42503.7|42443.7|42537.8|42477.8|42470.6|42410.6|0
1749806400000|2025-06-13 09:20:00|42506.5|42446.5|42526.9|42466.9|42531.2|42471.2|42478.1|42418.1|0
1749806700000|2025-06-13 09:25:00|42527.6|42467.6|42537|42477|42549.7|42489.7|42520.9|42460.9|0
1749807000000|2025-06-13 09:30:00|42532|42472|42526.2|42466.2|42538.5|42478.5|42500.3|42440.3|0
1749807300000|2025-06-13 09:35:00|42524.2|42464.2|42512.3|42452.3|42535.4|42475.4|42499.5|42439.5|0
1749807600000|2025-06-13 09:40:00|42513.9|42453.9|42501.6|42441.6|42516.6|42456.6|42494.5|42434.5|0
1749807900000|2025-06-13 09:45:00|42501.4|42441.4|42482.1|42422.1|42508.8|42448.8|42482.1|42422.1|0
1749808200000|2025-06-13 09:50:00|42481.6|42421.6|42493.1|42433.1|42502.1|42442.1|42477.2|42417.2|0
1749808500000|2025-06-13 09:55:00|42494.6|42434.6|42497.3|42437.3|42527.6|42467.6|42484.4|42424.4|0
1749808800000|2025-06-13 10:00:00|42499.4|42439.4|42475.7|42415.7|42508.7|42448.7|42469.8|42409.8|0
1749809100000|2025-06-13 10:05:00|42475.2|42415.2|42477.7|42417.7|42492|42432|42466|42406|0
1749809400000|2025-06-13 10:10:00|42478.2|42418.2|42504.6|42444.6|42518.3|42458.3|42478.2|42418.2|0
1749809700000|2025-06-13 10:15:00|42505.1|42445.1|42502.9|42442.9|42511|42451|42480.6|42420.6|0
1749810000000|2025-06-13 10:20:00|42504.7|42444.7|42502|42442|42511.6|42451.6|42482.7|42422.7|0
1749810300000|2025-06-13 10:25:00|42505|42445|42529.9|42469.9|42548|42488|42497.6|42437.6|0
1749810600000|2025-06-13 10:30:00|42528.4|42468.4|42510.4|42450.4|42528.9|42468.9|42509.7|42449.7|0
1749810900000|2025-06-13 10:35:00|42509.9|42449.9|42515.2|42455.2|42527.2|42467.2|42508.4|42448.4|0
1749811200000|2025-06-13 10:40:00|42514.8|42454.8|42511.5|42451.5|42524.9|42464.9|42503.9|42443.9|0
1749811500000|2025-06-13 10:45:00|42512.7|42452.7|42521.1|42461.1|42536.3|42476.3|42511.3|42451.3|0
1749811800000|2025-06-13 10:50:00|42521.6|42461.6|42533.9|42473.9|42541.6|42481.6|42521.6|42461.6|0
1749812100000|2025-06-13 10:55:00|42532.9|42472.9|42545.2|42485.2|42555.4|42495.4|42531.1|42471.1|0
1749812400000|2025-06-13 11:00:00|42545.7|42485.7|42573.4|42513.4|42576.3|42516.3|42541.8|42481.8|0
1749812700000|2025-06-13 11:05:00|42573.2|42513.2|42591.2|42531.2|42596.5|42536.5|42568.7|42508.7|0
1749813000000|2025-06-13 11:10:00|42590.9|42530.9|42552.1|42492.1|42594|42534|42550.8|42490.8|0
1749813300000|2025-06-13 11:15:00|42551.5|42491.5|42550.2|42490.2|42557.6|42497.6|42536.6|42476.6|0
1749813600000|2025-06-13 11:20:00|42551.2|42491.2|42557.3|42497.3|42563|42503|42543.3|42483.3|0
1749813900000|2025-06-13 11:25:00|42558|42498|42541.6|42481.6|42561.5|42501.5|42541.6|42481.6|0
1749814200000|2025-06-13 11:30:00|42540.5|42480.5|42562.6|42502.6|42563.2|42503.2|42537.6|42477.6|0
1749814500000|2025-06-13 11:35:00|42562.1|42502.1|42563.3|42503.3|42583.1|42523.1|42557|42497|0
1749814800000|2025-06-13 11:40:00|42566.2|42506.2|42586|42526|42586.5|42526.5|42565.6|42505.6|0
1749815100000|2025-06-13 11:45:00|42586.1|42526.1|42581.6|42521.6|42594.4|42534.4|42580.2|42520.2|0
1749815400000|2025-06-13 11:50:00|42582.1|42522.1|42589.1|42529.1|42596.8|42536.8|42582|42522|0
1749815700000|2025-06-13 11:55:00|42587.6|42527.6|42590.7|42530.7|42603|42543|42587|42527|0
1749816000000|2025-06-13 12:00:00|42589.8|42529.8|42578.6|42518.6|42598.9|42538.9|42569.2|42509.2|0
1749816300000|2025-06-13 12:05:00|42579.1|42519.1|42583.7|42523.7|42589.1|42529.1|42573.1|42513.1|0
1749816600000|2025-06-13 12:10:00|42584.2|42524.2|42576.6|42516.6|42588.6|42528.6|42574.6|42514.6|0
1749816900000|2025-06-13 12:15:00|42577.1|42517.1|42592.5|42532.5|42598|42538|42573.4|42513.4|0
1749817200000|2025-06-13 12:20:00|42593.9|42533.9|42618.3|42558.3|42623.7|42563.7|42592.4|42532.4|0
1749817500000|2025-06-13 12:25:00|42617.8|42557.8|42606.3|42546.3|42623.6|42563.6|42601.4|42541.4|0
1749817800000|2025-06-13 12:30:00|42606.8|42546.8|42610.6|42550.6|42617.4|42557.4|42601|42541|0
1749818100000|2025-06-13 12:35:00|42610.2|42550.2|42616.6|42556.6|42630.1|42570.1|42608.9|42548.9|0
1749818400000|2025-06-13 12:40:00|42615.6|42555.6|42585.1|42525.1|42618.1|42558.1|42582.6|42522.6|0
1749818700000|2025-06-13 12:45:00|42583.6|42523.6|42583.7|42523.7|42598|42538|42576.1|42516.1|0
1749819000000|2025-06-13 12:50:00|42584.2|42524.2|42567.4|42507.4|42593.8|42533.8|42563.1|42503.1|0
1749819300000|2025-06-13 12:55:00|42566.9|42506.9|42564.1|42504.1|42578.3|42518.3|42563.1|42503.1|0
1749819600000|2025-06-13 13:00:00|42562.2|42502.2|42559.5|42499.5|42563.5|42503.5|42546.2|42486.2|0
1749819900000|2025-06-13 13:05:00|42558.5|42498.5|42551.1|42491.1|42559.5|42499.5|42548.5|42488.5|0
1749820200000|2025-06-13 13:10:00|42550.3|42490.3|42537.5|42477.5|42554.3|42494.3|42528.5|42468.5|0
1749820500000|2025-06-13 13:15:00|42538|42478|42502.2|42442.2|42538|42478|42490.9|42430.9|0
1749820800000|2025-06-13 13:20:00|42501.7|42441.7|42496.9|42436.9|42504.7|42444.7|42486.8|42426.8|0
1749821100000|2025-06-13 13:25:00|42498.2|42438.2|42558.7|42498.7|42571.1|42511.1|42497.3|42437.3|0
1749821400000|2025-06-13 13:30:00|42558.8|42498.8|42497.2|42437.2|42609.9|42549.9|42463.9|42403.9|0
1749821700000|2025-06-13 13:35:00|42503.7|42443.7|42536.3|42476.3|42547.1|42487.1|42479.7|42419.7|0
1749822000000|2025-06-13 13:40:00|42536.8|42476.8|42504.8|42444.8|42537.8|42477.8|42497.9|42437.9|0
1749822300000|2025-06-13 13:45:00|42505.8|42445.8|42424.5|42364.5|42505.8|42445.8|42406.4|42346.4|0
1749822600000|2025-06-13 13:50:00|42417.3|42357.3|42401.7|42341.7|42457.9|42397.9|42397.7|42337.7|0
1749822900000|2025-06-13 13:55:00|42398.2|42338.2|42381.9|42321.9|42416.5|42356.5|42374.8|42314.8|0
1749823200000|2025-06-13 14:00:00|42374.4|42314.4|42393|42333|42441.3|42381.3|42365.6|42305.6|0
1749823500000|2025-06-13 14:05:00|42392.5|42332.5|42392|42332|42426|42366|42370.8|42310.8|0
1749823800000|2025-06-13 14:10:00|42393.5|42333.5|42371.4|42311.4|42396.5|42336.5|42328.5|42268.5|0
1749824100000|2025-06-13 14:15:00|42372.8|42312.8|42368.5|42308.5|42403.4|42343.4|42360|42300|0
1749824400000|2025-06-13 14:20:00|42365.6|42305.6|42352.5|42292.5|42384.7|42324.7|42315.6|42255.6|0
1749824700000|2025-06-13 14:25:00|42352|42292|42290.6|42230.6|42359.8|42299.8|42286.6|42226.6|0
1749825000000|2025-06-13 14:30:00|42293.7|42233.7|42314.3|42254.3|42324.3|42264.3|42278.4|42218.4|0
1749825300000|2025-06-13 14:35:00|42314.9|42254.9|42364.7|42304.7|42368.2|42308.2|42287.6|42227.6|0
1749825600000|2025-06-13 14:40:00|42365.8|42305.8|42323.3|42263.3|42389.3|42329.3|42321.7|42261.7|0
1749825900000|2025-06-13 14:45:00|42325.2|42265.2|42312.8|42252.8|42335.6|42275.6|42288.3|42228.3|0
1749826200000|2025-06-13 14:50:00|42313.9|42253.9|42410.3|42350.3|42423.7|42363.7|42304.8|42244.8|0
1749826500000|2025-06-13 14:55:00|42411.9|42351.9|42447.3|42387.3|42455.9|42395.9|42411.3|42351.3|0
1749826800000|2025-06-13 15:00:00|42450.2|42390.2|42453.6|42393.6|42461.3|42401.3|42422.8|42362.8|0
1749827100000|2025-06-13 15:05:00|42454.2|42394.2|42478.3|42418.3|42498.3|42438.3|42453.2|42393.2|0
1749827400000|2025-06-13 15:10:00|42479.6|42419.6|42494.1|42434.1|42503.5|42443.5|42456.7|42396.7|0
1749827700000|2025-06-13 15:15:00|42497.3|42437.3|42511.9|42451.9|42519.8|42459.8|42485.4|42425.4|0
1749828000000|2025-06-13 15:20:00|42513.5|42453.5|42520.7|42460.7|42549.3|42489.3|42499.6|42439.6|0
1749828300000|2025-06-13 15:25:00|42515.2|42455.2|42547.4|42487.4|42547.4|42487.4|42503.6|42443.6|0
1749828600000|2025-06-13 15:30:00|42545.1|42485.1|42552.4|42492.4|42576.5|42516.5|42541.2|42481.2|0
1749828900000|2025-06-13 15:35:00|42557.1|42497.1|42536.3|42476.3|42559.1|42499.1|42531|42471|0
1749829200000|2025-06-13 15:40:00|42535.3|42475.3|42575|42515|42583.2|42523.2|42522.6|42462.6|0
1749829500000|2025-06-13 15:45:00|42576.2|42516.2|42603|42543|42623|42563|42564.3|42504.3|0
1749829800000|2025-06-13 15:50:00|42606.7|42546.7|42631.4|42571.4|42636.3|42576.3|42602.8|42542.8|0
1749830100000|2025-06-13 15:55:00|42630.9|42570.9|42585.9|42525.9|42634|42574|42573.3|42513.3|0
1749830400000|2025-06-13 16:00:00|42586.6|42526.6|42577.7|42517.7|42602.4|42542.4|42572.9|42512.9|0
1749830700000|2025-06-13 16:05:00|42578.7|42518.7|42593.9|42533.9|42610.9|42550.9|42570.7|42510.7|0
1749831000000|2025-06-13 16:10:00|42595.6|42535.6|42606.4|42546.4|42616.6|42556.6|42595.6|42535.6|0
1749831300000|2025-06-13 16:15:00|42607.1|42547.1|42614.2|42554.2|42620.5|42560.5|42587.4|42527.4|0
1749831600000|2025-06-13 16:20:00|42615.2|42555.2|42589.9|42529.9|42616|42556|42588.4|42528.4|0
1749831900000|2025-06-13 16:25:00|42591|42531|42534.5|42474.5|42598.1|42538.1|42529.3|42469.3|0
1749832200000|2025-06-13 16:30:00|42534.8|42474.8|42564|42504|42568.3|42508.3|42531.4|42471.4|0
1749832500000|2025-06-13 16:35:00|42569.2|42509.2|42513.6|42453.6|42579.2|42519.2|42513.1|42453.1|0
1749832800000|2025-06-13 16:40:00|42512.5|42452.5|42508.5|42448.5|42529.9|42469.9|42493.9|42433.9|0
1749833100000|2025-06-13 16:45:00|42508|42448|42475|42415|42513.6|42453.6|42474|42414|0
1749833400000|2025-06-13 16:50:00|42474.5|42414.5|42544.2|42484.2|42550|42490|42472.8|42412.8|0
1749833700000|2025-06-13 16:55:00|42543.1|42483.1|42522.1|42462.1|42560.6|42500.6|42522.1|42462.1|0
1749834000000|2025-06-13 17:00:00|42516.1|42456.1|42486.8|42426.8|42527|42467|42486.5|42426.5|0
1749834300000|2025-06-13 17:05:00|42487.8|42427.8|42461.9|42401.9|42495.1|42435.1|42458.5|42398.5|0
1749834600000|2025-06-13 17:10:00|42463.5|42403.5|42450.6|42390.6|42476.7|42416.7|42428.5|42368.5|0
1749834900000|2025-06-13 17:15:00|42451.6|42391.6|42427.5|42367.5|42451.6|42391.6|42396.1|42336.1|0
1749835200000|2025-06-13 17:20:00|42422.1|42362.1|42436.2|42376.2|42464|42404|42421.7|42361.7|0
1749835500000|2025-06-13 17:25:00|42438.2|42378.2|42392.9|42332.9|42442.3|42382.3|42392.9|42332.9|0
1749835800000|2025-06-13 17:30:00|42393.4|42333.4|42397.5|42337.5|42440.1|42380.1|42392.8|42332.8|0
1749836100000|2025-06-13 17:35:00|42396.2|42336.2|42385|42325|42407|42347|42382.4|42322.4|0
1749836400000|2025-06-13 17:40:00|42383.3|42323.3|42381.4|42321.4|42408.3|42348.3|42354.8|42294.8|0
1749836700000|2025-06-13 17:45:00|42382.9|42322.9|42366.8|42306.8|42394|42334|42361.7|42301.7|0
1749837000000|2025-06-13 17:50:00|42367.3|42307.3|42401.7|42341.7|42413.4|42353.4|42362.5|42302.5|0
1749837300000|2025-06-13 17:55:00|42403.9|42343.9|42388.1|42328.1|42405.4|42345.4|42384.4|42324.4|0
1749837600000|2025-06-13 18:00:00|42383.2|42323.2|42344.3|42284.3|42420.3|42360.3|42329.4|42269.4|0
1749837900000|2025-06-13 18:05:00|42354.9|42294.9|42328.4|42268.4|42374.5|42314.5|42311.2|42251.2|0
1749838200000|2025-06-13 18:10:00|42325.9|42265.9|42309.1|42249.1|42345.1|42285.1|42307.1|42247.1|0
1749838500000|2025-06-13 18:15:00|42307.5|42247.5|42290.5|42230.5|42309.6|42249.6|42253.6|42193.6|0
1749838800000|2025-06-13 18:20:00|42291.5|42231.5|42250|42190|42298.5|42238.5|42241.4|42181.4|0
1749839100000|2025-06-13 18:25:00|42252.5|42192.5|42199.5|42139.5|42264.1|42204.1|42191.2|42131.2|0
1749839400000|2025-06-13 18:30:00|42197.6|42137.6|42164.8|42104.8|42210.1|42150.1|42130.9|42070.9|0
1749839700000|2025-06-13 18:35:00|42165.9|42105.9|42130.9|42070.9|42171.1|42111.1|42107|42047|0
1749840000000|2025-06-13 18:40:00|42134.3|42074.3|42133.5|42073.5|42167.2|42107.2|42110.2|42050.2|0
1749840300000|2025-06-13 18:45:00|42135|42075|42141|42081|42182.5|42122.5|42131.2|42071.2|0
1749840600000|2025-06-13 18:50:00|42144|42084|42204|42144|42208|42148|42140.7|42080.7|0
1749840900000|2025-06-13 18:55:00|42198.8|42138.8|42210.5|42150.5|42216.2|42156.2|42165|42105|0
1749841200000|2025-06-13 19:00:00|42203.8|42143.8|42184.9|42124.9|42226.4|42166.4|42146.6|42086.6|0
1749841500000|2025-06-13 19:05:00|42184.3|42124.3|42220.3|42160.3|42232.2|42172.2|42164.1|42104.1|0
1749841800000|2025-06-13 19:10:00|42220.1|42160.1|42215.3|42155.3|42231.3|42171.3|42182.4|42122.4|0
1749842100000|2025-06-13 19:15:00|42217.8|42157.8|42195.8|42135.8|42224.3|42164.3|42181|42121|0
1749842400000|2025-06-13 19:20:00|42190.8|42130.8|42167.9|42107.9|42222.3|42162.3|42167.5|42107.5|0
1749842700000|2025-06-13 19:25:00|42166.4|42106.4|42159.8|42099.8|42175.1|42115.1|42143.1|42083.1|0
1749843000000|2025-06-13 19:30:00|42159.3|42099.3|42163.1|42103.1|42196.3|42136.3|42142.5|42082.5|0
1749843300000|2025-06-13 19:35:00|42160.3|42100.3|42192.1|42132.1|42220.3|42160.3|42158|42098|0
1749843600000|2025-06-13 19:40:00|42189|42129|42157.5|42097.5|42210.2|42150.2|42154.5|42094.5|0
1749843900000|2025-06-13 19:45:00|42156.5|42096.5|42182.6|42122.6|42203.4|42143.4|42117.8|42057.8|0
1749844200000|2025-06-13 19:50:00|42177.6|42117.6|42154.1|42094.1|42202.8|42142.8|42147.2|42087.2|0
1749844500000|2025-06-13 19:55:00|42148.6|42088.6|42226.4|42166.4|42226.4|42166.4|42146|42086|0
1749844800000|2025-06-13 20:00:00|42223.4|42163.4|42196.9|42136.9|42224.3|42164.3|42189.6|42129.6|0
1749845100000|2025-06-13 20:05:00|42198.9|42138.9|42194|42134|42212.4|42152.4|42174.1|42114.1|0
1749845400000|2025-06-13 20:10:00|42194.6|42134.6|42224.6|42164.6|42225.6|42165.6|42189.6|42129.6|0
1749845700000|2025-06-13 20:15:00|42226.6|42166.6|42218.6|42158.6|42227.6|42167.6|42203.7|42143.7|0
1749846000000|2025-06-13 20:20:00|42220.6|42160.6|42211.4|42151.4|42220.6|42160.6|42207.4|42147.4|0
1749846300000|2025-06-13 20:25:00|42212|42152|42209.3|42149.3|42221|42161|42206|42146|0
1749846600000|2025-06-13 20:30:00|42209.8|42149.8|42204.1|42144.1|42214.3|42154.3|42203.3|42143.3|0
1749846900000|2025-06-13 20:35:00|42203.9|42143.9|42217.9|42157.9|42224.6|42164.6|42199.8|42139.8|0
1749847200000|2025-06-13 20:40:00|42217.7|42157.7|42222.5|42162.5|42229.1|42169.1|42217.7|42157.7|0
1749847500000|2025-06-13 20:45:00|42223.5|42163.5|42214.5|42154.5|42224.5|42164.5|42212.4|42152.4|0
1749847800000|2025-06-13 20:50:00|42213.5|42153.5|42210.2|42150.2|42219.1|42159.1|42205.3|42145.3|0
1749848100000|2025-06-13 20:55:00|42209.6|42149.6|42173|42113|42209.6|42149.6|42164|42104|0
1749882000000|2025-06-14 06:20:00|42220.7|42160.7|42220.7|42160.7|42220.7|42160.7|42220.7|42160.7|0
1749882900000|2025-06-14 06:35:00|42184.7|42124.7|42184.7|42124.7|42184.7|42124.7|42184.7|42124.7|0
1749886200000|2025-06-14 07:30:00|42170.7|42110.7|42170.7|42110.7|42170.7|42110.7|42170.7|42110.7|0
1749894000000|2025-06-14 09:40:00|42160.7|42100.7|42160.7|42100.7|42160.7|42100.7|42160.7|42100.7|0
1749908100000|2025-06-14 13:35:00|42145.7|42085.7|42145.7|42085.7|42145.7|42085.7|42145.7|42085.7|0
1749952800000|2025-06-15 02:00:00|42143.7|42083.7|42143.7|42083.7|42143.7|42083.7|42143.7|42083.7|0
1749959400000|2025-06-15 03:50:00|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|0
1749984600000|2025-06-15 10:50:00|42139.7|42079.7|42139.7|42079.7|42139.7|42079.7|42139.7|42079.7|0
1749987000000|2025-06-15 11:30:00|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|0
1750018800000|2025-06-15 20:20:00|42150.7|42090.7|42150.7|42090.7|42150.7|42090.7|42150.7|42090.7|0
1750019400000|2025-06-15 20:30:00|42155.7|42095.7|42160.7|42100.7|42160.7|42100.7|42155.7|42095.7|0
1750020300000|2025-06-15 20:45:00|42155.7|42095.7|42152.7|42092.7|42155.7|42095.7|42152.7|42092.7|0
1750020600000|2025-06-15 20:50:00|42150.7|42090.7|42150.7|42090.7|42150.7|42090.7|42150.7|42090.7|0
1750022700000|2025-06-15 21:25:00|42147.7|42087.7|42135.7|42075.7|42147.7|42087.7|42135.7|42075.7|0
1750023300000|2025-06-15 21:35:00|42130.7|42070.7|42130.7|42070.7|42130.7|42070.7|42130.7|42070.7|0
1750024800000|2025-06-15 22:00:00|42172.4|42112.4|42106.5|42046.5|42172.4|42112.4|42011.2|41951.2|0
1750025100000|2025-06-15 22:05:00|42101.4|42041.4|42083.1|42023.1|42128.9|42068.9|42078|42018|0
1750025400000|2025-06-15 22:10:00|42082.1|42022.1|42130.9|42070.9|42134.6|42074.6|42063|42003|0
1750025700000|2025-06-15 22:15:00|42131.4|42071.4|42143.6|42083.6|42151.2|42091.2|42122.6|42062.6|0
1750026000000|2025-06-15 22:20:00|42144.5|42084.5|42144.9|42084.9|42159.3|42099.3|42136.7|42076.7|0
1750026300000|2025-06-15 22:25:00|42145.9|42085.9|42150.7|42090.7|42165.6|42105.6|42134.6|42074.6|0
1750026600000|2025-06-15 22:30:00|42151.2|42091.2|42170|42110|42170|42110|42149|42089|0
1750026900000|2025-06-15 22:35:00|42170.2|42110.2|42155.1|42095.1|42171.1|42111.1|42154.6|42094.6|0
1750027200000|2025-06-15 22:40:00|42156.6|42096.6|42190.8|42130.8|42207.4|42147.4|42154.2|42094.2|0
1750027500000|2025-06-15 22:45:00|42195.3|42135.3|42195.3|42135.3|42201.3|42141.3|42173.8|42113.8|0
1750027800000|2025-06-15 22:50:00|42194.9|42134.9|42185|42125|42194.9|42134.9|42177.6|42117.6|0
1750028100000|2025-06-15 22:55:00|42185.1|42125.1|42173.3|42113.3|42188.6|42128.6|42171.4|42111.4|0
1750028400000|2025-06-15 23:00:00|42172.3|42112.3|42160.1|42100.1|42177.5|42117.5|42160.1|42100.1|0
1750028700000|2025-06-15 23:05:00|42160|42100|42193.6|42133.6|42203.1|42143.1|42160|42100|0
1750029000000|2025-06-15 23:10:00|42193.4|42133.4|42164.5|42104.5|42195.1|42135.1|42154.9|42094.9|0
1750029300000|2025-06-15 23:15:00|42162.3|42102.3|42187.9|42127.9|42191.2|42131.2|42150.3|42090.3|0
1750029600000|2025-06-15 23:20:00|42187.8|42127.8|42170.2|42110.2|42190.3|42130.3|42161.5|42101.5|0
1750029900000|2025-06-15 23:25:00|42166.3|42106.3|42178.1|42118.1|42185|42125|42166.3|42106.3|0
1750030200000|2025-06-15 23:30:00|42177.8|42117.8|42196|42136|42198.4|42138.4|42161.2|42101.2|0
1750030500000|2025-06-15 23:35:00|42196.1|42136.1|42220.7|42160.7|42237.8|42177.8|42195.1|42135.1|0
1750030800000|2025-06-15 23:40:00|42219.7|42159.7|42232.5|42172.5|42250.3|42190.3|42215|42155|0
1750031100000|2025-06-15 23:45:00|42233.5|42173.5|42224.4|42164.4|42233.6|42173.6|42219|42159|0
1750031400000|2025-06-15 23:50:00|42225.4|42165.4|42229|42169|42240|42180|42219.9|42159.9|0
1750031700000|2025-06-15 23:55:00|42228|42168|42236.5|42176.5|42243.1|42183.1|42228|42168|0
1750032000000|2025-06-16 00:00:00|42235.5|42175.5|42245.9|42185.9|42253.3|42193.3|42227.1|42167.1|0
1750032300000|2025-06-16 00:05:00|42245.4|42185.4|42249.9|42189.9|42253.4|42193.4|42225.8|42165.8|0
1750032600000|2025-06-16 00:10:00|42250.9|42190.9|42248|42188|42251.5|42191.5|42232.4|42172.4|0
1750032900000|2025-06-16 00:15:00|42244.8|42184.8|42219.9|42159.9|42247.3|42187.3|42215.7|42155.7|0
1750033200000|2025-06-16 00:20:00|42216.3|42156.3|42238.9|42178.9|42253|42193|42216.3|42156.3|0
1750033500000|2025-06-16 00:25:00|42239.4|42179.4|42222.1|42162.1|42243.9|42183.9|42220.9|42160.9|0
1750033800000|2025-06-16 00:30:00|42221.6|42161.6|42246.9|42186.9|42249.6|42189.6|42212.4|42152.4|0
1750034100000|2025-06-16 00:35:00|42245.9|42185.9|42231.5|42171.5|42246.9|42186.9|42224.6|42164.6|0
1750034400000|2025-06-16 00:40:00|42227.4|42167.4|42251.6|42191.6|42252.6|42192.6|42226.9|42166.9|0
1750034700000|2025-06-16 00:45:00|42251.1|42191.1|42232.6|42172.6|42258.8|42198.8|42232|42172|0
1750035000000|2025-06-16 00:50:00|42233.1|42173.1|42241.1|42181.1|42248.9|42188.9|42232.6|42172.6|0
1750035300000|2025-06-16 00:55:00|42240.6|42180.6|42256|42196|42262.3|42202.3|42240.1|42180.1|0
1750035600000|2025-06-16 01:00:00|42257.1|42197.1|42257.6|42197.6|42266.4|42206.4|42249.3|42189.3|0
1750035900000|2025-06-16 01:05:00|42257.1|42197.1|42257.1|42197.1|42263.6|42203.6|42240|42180|0
1750036200000|2025-06-16 01:10:00|42257.6|42197.6|42243.6|42183.6|42267|42207|42243.6|42183.6|0
1750036500000|2025-06-16 01:15:00|42245.1|42185.1|42245.3|42185.3|42254.4|42194.4|42241.3|42181.3|0
1750036800000|2025-06-16 01:20:00|42246.1|42186.1|42244.8|42184.8|42258.5|42198.5|42234.1|42174.1|0
1750037100000|2025-06-16 01:25:00|42245.3|42185.3|42238.7|42178.7|42245.3|42185.3|42233.4|42173.4|0
1750037400000|2025-06-16 01:30:00|42239.1|42179.1|42251.7|42191.7|42259.2|42199.2|42236.4|42176.4|0
1750037700000|2025-06-16 01:35:00|42252.2|42192.2|42247.5|42187.5|42258.2|42198.2|42246.3|42186.3|0
1750038000000|2025-06-16 01:40:00|42247.4|42187.4|42249.3|42189.3|42254.1|42194.1|42246.3|42186.3|0
1750038300000|2025-06-16 01:45:00|42248.8|42188.8|42247.6|42187.6|42250.8|42190.8|42242.5|42182.5|0
1750038600000|2025-06-16 01:50:00|42247.1|42187.1|42245.3|42185.3|42252.1|42192.1|42241.5|42181.5|0
1750038900000|2025-06-16 01:55:00|42244.8|42184.8|42243.1|42183.1|42257.5|42197.5|42242|42182|0
1750039200000|2025-06-16 02:00:00|42244.6|42184.6|42234.9|42174.9|42246.7|42186.7|42234.9|42174.9|0
1750039500000|2025-06-16 02:05:00|42233.9|42173.9|42248.8|42188.8|42252.5|42192.5|42231.1|42171.1|0
1750039800000|2025-06-16 02:10:00|42248.3|42188.3|42257|42197|42257.2|42197.2|42241.7|42181.7|0
1750040100000|2025-06-16 02:15:00|42258.5|42198.5|42273|42213|42280.9|42220.9|42254.8|42194.8|0
1750040400000|2025-06-16 02:20:00|42272.5|42212.5|42261.8|42201.8|42276.5|42216.5|42261.8|42201.8|0
1750040700000|2025-06-16 02:25:00|42261.5|42201.5|42254.1|42194.1|42265.2|42205.2|42251.6|42191.6|0
1750041000000|2025-06-16 02:30:00|42252.6|42192.6|42259.4|42199.4|42263.7|42203.7|42252.3|42192.3|0
1750041300000|2025-06-16 02:35:00|42259.9|42199.9|42272.4|42212.4|42272.8|42212.8|42258|42198|0
1750041600000|2025-06-16 02:40:00|42272.7|42212.7|42273.2|42213.2|42275.9|42215.9|42267.6|42207.6|0
1750041900000|2025-06-16 02:45:00|42272.6|42212.6|42267.5|42207.5|42272.6|42212.6|42263.3|42203.3|0
1750042200000|2025-06-16 02:50:00|42267.2|42207.2|42262.7|42202.7|42274.2|42214.2|42256.4|42196.4|0
1750042500000|2025-06-16 02:55:00|42261.7|42201.7|42261.2|42201.2|42264.6|42204.6|42258.7|42198.7|0
1750042800000|2025-06-16 03:00:00|42260.5|42200.5|42258.5|42198.5|42265.4|42205.4|42256.8|42196.8|0
1750043100000|2025-06-16 03:05:00|42259.5|42199.5|42260.9|42200.9|42265.5|42205.5|42258|42198|0
1750043400000|2025-06-16 03:10:00|42260.4|42200.4|42263.1|42203.1|42264.1|42204.1|42259.6|42199.6|0
1750043700000|2025-06-16 03:15:00|42263.6|42203.6|42253|42193|42265.1|42205.1|42250.8|42190.8|0
1750044000000|2025-06-16 03:20:00|42251.5|42191.5|42255.5|42195.5|42259.5|42199.5|42251.5|42191.5|0
1750044300000|2025-06-16 03:25:00|42254.8|42194.8|42246.7|42186.7|42262.1|42202.1|42243.7|42183.7|0
1750044600000|2025-06-16 03:30:00|42248.2|42188.2|42240.8|42180.8|42248.2|42188.2|42236.4|42176.4|0
1750044900000|2025-06-16 03:35:00|42243.3|42183.3|42227.8|42167.8|42244.1|42184.1|42226.8|42166.8|0
1750045200000|2025-06-16 03:40:00|42226.5|42166.5|42229.3|42169.3|42230.3|42170.3|42222.9|42162.9|0
1750045500000|2025-06-16 03:45:00|42228.8|42168.8|42229.2|42169.2|42230.8|42170.8|42226.2|42166.2|0
1750045800000|2025-06-16 03:50:00|42228.7|42168.7|42227.2|42167.2|42234.7|42174.7|42225.7|42165.7|0
1750046100000|2025-06-16 03:55:00|42226.7|42166.7|42229.1|42169.1|42233.1|42173.1|42226.7|42166.7|0
1750046400000|2025-06-16 04:00:00|42228.7|42168.7|42232|42172|42232|42172|42224|42164|0
1750046700000|2025-06-16 04:05:00|42231.5|42171.5|42234.4|42174.4|42236.9|42176.9|42231.5|42171.5|0
1750047000000|2025-06-16 04:10:00|42234.9|42174.9|42233.2|42173.2|42239.3|42179.3|42232.7|42172.7|0
1750047300000|2025-06-16 04:15:00|42232.7|42172.7|42232|42172|42233.7|42173.7|42226.5|42166.5|0
1750047600000|2025-06-16 04:20:00|42233.8|42173.8|42226.8|42166.8|42240.6|42180.6|42224.6|42164.6|0
1750047900000|2025-06-16 04:25:00|42226.3|42166.3|42230.8|42170.8|42232.1|42172.1|42224.8|42164.8|0
1750048200000|2025-06-16 04:30:00|42231.3|42171.3|42229.6|42169.6|42236.3|42176.3|42226.3|42166.3|0
1750048500000|2025-06-16 04:35:00|42229.1|42169.1|42233|42173|42234.5|42174.5|42227|42167|0
1750048800000|2025-06-16 04:40:00|42232.5|42172.5|42230.8|42170.8|42236.8|42176.8|42227|42167|0
1750049100000|2025-06-16 04:45:00|42229.8|42169.8|42227.8|42167.8|42233.8|42173.8|42226.8|42166.8|0
1750049400000|2025-06-16 04:50:00|42228.3|42168.3|42224.4|42164.4|42228.6|42168.6|42223.9|42163.9|0
1750049700000|2025-06-16 04:55:00|42224.7|42164.7|42228.8|42168.8|42229.3|42169.3|42224.7|42164.7|0
1750050000000|2025-06-16 05:00:00|42230.1|42170.1|42241.2|42181.2|42242.9|42182.9|42230.1|42170.1|0
1750050300000|2025-06-16 05:05:00|42241.5|42181.5|42249.8|42189.8|42251.8|42191.8|42233.9|42173.9|0
1750050600000|2025-06-16 05:10:00|42250.8|42190.8|42251.5|42191.5|42252.4|42192.4|42243.8|42183.8|0
1750050900000|2025-06-16 05:15:00|42251|42191|42259.5|42199.5|42265.6|42205.6|42251|42191|0
1750051200000|2025-06-16 05:20:00|42260.3|42200.3|42271.7|42211.7|42273|42213|42260|42200|0
1750051500000|2025-06-16 05:25:00|42272.5|42212.5|42265|42205|42274.1|42214.1|42264.4|42204.4|0
1750051800000|2025-06-16 05:30:00|42267.1|42207.1|42267|42207|42274.8|42214.8|42260|42200|0
1750052100000|2025-06-16 05:35:00|42266.9|42206.9|42297.1|42237.1|42297.9|42237.9|42265.5|42205.5|0
1750052400000|2025-06-16 05:40:00|42296.8|42236.8|42283.8|42223.8|42296.8|42236.8|42280.3|42220.3|0
1750052700000|2025-06-16 05:45:00|42281.5|42221.5|42278.5|42218.5|42283.3|42223.3|42266.3|42206.3|0
1750053000000|2025-06-16 05:50:00|42278|42218|42278.8|42218.8|42283.3|42223.3|42271.5|42211.5|0
1750053300000|2025-06-16 05:55:00|42279.3|42219.3|42276.1|42216.1|42285.3|42225.3|42275.6|42215.6|0
1750053600000|2025-06-16 06:00:00|42276.6|42216.6|42277.5|42217.5|42286.6|42226.6|42271.5|42211.5|0
1750053900000|2025-06-16 06:05:00|42276.5|42216.5|42303.4|42243.4|42305.2|42245.2|42274.5|42214.5|0
1750054200000|2025-06-16 06:10:00|42305.8|42245.8|42305.9|42245.9|42309.4|42249.4|42290.5|42230.5|0
1750054500000|2025-06-16 06:15:00|42305.4|42245.4|42309.3|42249.3|42318.5|42258.5|42296.4|42236.4|0
1750054800000|2025-06-16 06:20:00|42309.8|42249.8|42316.2|42256.2|42325|42265|42308.9|42248.9|0
1750055100000|2025-06-16 06:25:00|42316.5|42256.5|42319|42259|42321.3|42261.3|42309.4|42249.4|0
1750055400000|2025-06-16 06:30:00|42318.9|42258.9|42307.6|42247.6|42323.4|42263.4|42302.1|42242.1|0
1750055700000|2025-06-16 06:35:00|42308.1|42248.1|42319.5|42259.5|42322.1|42262.1|42307.3|42247.3|0
1750056000000|2025-06-16 06:40:00|42319|42259|42339|42279|42341|42281|42318.3|42258.3|0
1750056300000|2025-06-16 06:45:00|42340.1|42280.1|42348.7|42288.7|42350.8|42290.8|42338.4|42278.4|0
1750056600000|2025-06-16 06:50:00|42350|42290|42357.6|42297.6|42361.2|42301.2|42345.1|42285.1|0
1750056900000|2025-06-16 06:55:00|42358.1|42298.1|42350.9|42290.9|42358.1|42298.1|42337.9|42277.9|0
1750057200000|2025-06-16 07:00:00|42351.4|42291.4|42384.5|42324.5|42394.5|42334.5|42351.4|42291.4|0
1750057500000|2025-06-16 07:05:00|42385|42325|42377|42317|42394.1|42334.1|42373.8|42313.8|0
1750057800000|2025-06-16 07:10:00|42381.9|42321.9|42406.5|42346.5|42406.5|42346.5|42379.4|42319.4|0
1750058100000|2025-06-16 07:15:00|42407.1|42347.1|42404.2|42344.2|42415.6|42355.6|42402.3|42342.3|0
1750058400000|2025-06-16 07:20:00|42403.9|42343.9|42386.1|42326.1|42410.8|42350.8|42377.3|42317.3|0
1750058700000|2025-06-16 07:25:00|42384.7|42324.7|42408.4|42348.4|42411.2|42351.2|42373.1|42313.1|0
1750059000000|2025-06-16 07:30:00|42410.5|42350.5|42433.7|42373.7|42444|42384|42410.1|42350.1|0
1750059300000|2025-06-16 07:35:00|42434.1|42374.1|42410.4|42350.4|42434.3|42374.3|42405.4|42345.4|0
1750059600000|2025-06-16 07:40:00|42409.9|42349.9|42421.8|42361.8|42425.4|42365.4|42409.1|42349.1|0
1750059900000|2025-06-16 07:45:00|42420.1|42360.1|42425.9|42365.9|42431.5|42371.5|42414.6|42354.6|0
1750060200000|2025-06-16 07:50:00|42428.6|42368.6|42427.4|42367.4|42439.8|42379.8|42413.5|42353.5|0
1750060500000|2025-06-16 07:55:00|42427.9|42367.9|42427.8|42367.8|42433.6|42373.6|42419.4|42359.4|0
1750060800000|2025-06-16 08:00:00|42423.8|42363.8|42357|42297|42423.8|42363.8|42347.1|42287.1|0
1750061100000|2025-06-16 08:05:00|42359.1|42299.1|42386.5|42326.5|42388.8|42328.8|42359.1|42299.1|0
1750061400000|2025-06-16 08:10:00|42387.5|42327.5|42355.9|42295.9|42387.5|42327.5|42353.5|42293.5|0
1750061700000|2025-06-16 08:15:00|42357.4|42297.4|42357.8|42297.8|42371.2|42311.2|42355.7|42295.7|0
1750062000000|2025-06-16 08:20:00|42355.5|42295.5|42372.5|42312.5|42373.9|42313.9|42348.6|42288.6|0
1750062300000|2025-06-16 08:25:00|42373|42313|42376.1|42316.1|42380.7|42320.7|42363.9|42303.9|0
1750062600000|2025-06-16 08:30:00|42375.1|42315.1|42380.9|42320.9|42390|42330|42366.8|42306.8|0
1750062900000|2025-06-16 08:35:00|42380.6|42320.6|42383.4|42323.4|42398.3|42338.3|42365.4|42305.4|0
1750063200000|2025-06-16 08:40:00|42386.6|42326.6|42401|42341|42409.2|42349.2|42377.2|42317.2|0
1750063500000|2025-06-16 08:45:00|42402.5|42342.5|42401.9|42341.9|42409.8|42349.8|42382.6|42322.6|0
1750063800000|2025-06-16 08:50:00|42401.4|42341.4|42401.4|42341.4|42407.5|42347.5|42397.1|42337.1|0
1750064100000|2025-06-16 08:55:00|42400.9|42340.9|42398|42338|42406.4|42346.4|42394.5|42334.5|0
1750064400000|2025-06-16 09:00:00|42397.2|42337.2|42386|42326|42409.5|42349.5|42384|42324|0
1750064700000|2025-06-16 09:05:00|42385.5|42325.5|42375.9|42315.9|42395.8|42335.8|42375.9|42315.9|0
1750065000000|2025-06-16 09:10:00|42375.1|42315.1|42358.9|42298.9|42384|42324|42358.1|42298.1|0
1750065300000|2025-06-16 09:15:00|42358.4|42298.4|42367.5|42307.5|42371.5|42311.5|42356.5|42296.5|0
1750065600000|2025-06-16 09:20:00|42368|42308|42372.4|42312.4|42375.2|42315.2|42362.2|42302.2|0
1750065900000|2025-06-16 09:25:00|42373.4|42313.4|42366|42306|42378.6|42318.6|42363.6|42303.6|0
1750066200000|2025-06-16 09:30:00|42366.5|42306.5|42361.3|42301.3|42371.5|42311.5|42357.1|42297.1|0
1750066500000|2025-06-16 09:35:00|42362.3|42302.3|42350|42290|42362.3|42302.3|42335.2|42275.2|0
1750066800000|2025-06-16 09:40:00|42348.5|42288.5|42341.2|42281.2|42354|42294|42340.9|42280.9|0
1750067100000|2025-06-16 09:45:00|42340.7|42280.7|42345|42285|42356.3|42296.3|42338.9|42278.9|0
1750067400000|2025-06-16 09:50:00|42344|42284|42354.6|42294.6|42360|42300|42342.6|42282.6|0
1750067700000|2025-06-16 09:55:00|42354.1|42294.1|42356.3|42296.3|42365.2|42305.2|42350.1|42290.1|0
1750068000000|2025-06-16 10:00:00|42354.6|42294.6|42349.6|42289.6|42361.9|42301.9|42348.1|42288.1|0
1750068300000|2025-06-16 10:05:00|42346.6|42286.6|42356|42296|42360.1|42300.1|42345.2|42285.2|0
1750068600000|2025-06-16 10:10:00|42356.2|42296.2|42366.6|42306.6|42370.5|42310.5|42356.2|42296.2|0
1750068900000|2025-06-16 10:15:00|42364.1|42304.1|42380|42320|42380.5|42320.5|42362|42302|0
1750069200000|2025-06-16 10:20:00|42379.3|42319.3|42380.4|42320.4|42381.4|42321.4|42372.7|42312.7|0
1750069500000|2025-06-16 10:25:00|42379|42319|42378.7|42318.7|42380.9|42320.9|42372|42312|0
1750069800000|2025-06-16 10:30:00|42377.8|42317.8|42378.7|42318.7|42381.5|42321.5|42374.6|42314.6|0
1750070100000|2025-06-16 10:35:00|42381.4|42321.4|42364.4|42304.4|42381.4|42321.4|42359.2|42299.2|0
1750070400000|2025-06-16 10:40:00|42364.7|42304.7|42351.3|42291.3|42366.6|42306.6|42349.4|42289.4|0
1750070700000|2025-06-16 10:45:00|42354.3|42294.3|42376.3|42316.3|42382|42322|42351.1|42291.1|0
1750071000000|2025-06-16 10:50:00|42375.8|42315.8|42378.2|42318.2|42393.3|42333.3|42373.3|42313.3|0
1750071300000|2025-06-16 10:55:00|42379.4|42319.4|42408.4|42348.4|42408.4|42348.4|42378.4|42318.4|0
1750071600000|2025-06-16 11:00:00|42408.9|42348.9|42386.5|42326.5|42410.5|42350.5|42379.7|42319.7|0
1750071900000|2025-06-16 11:05:00|42384.5|42324.5|42380.5|42320.5|42392.4|42332.4|42378|42318|0
1750072200000|2025-06-16 11:10:00|42381|42321|42370.3|42310.3|42381|42321|42366.3|42306.3|0
1750072500000|2025-06-16 11:15:00|42370.2|42310.2|42375.5|42315.5|42384.2|42324.2|42366.7|42306.7|0
1750072800000|2025-06-16 11:20:00|42376.4|42316.4|42380.7|42320.7|42387.4|42327.4|42373.8|42313.8|0
1750073100000|2025-06-16 11:25:00|42381.2|42321.2|42383.3|42323.3|42385.9|42325.9|42377.3|42317.3|0
1750073400000|2025-06-16 11:30:00|42384.1|42324.1|42393.8|42333.8|42398.8|42338.8|42383.9|42323.9|0
1750073700000|2025-06-16 11:35:00|42396.9|42336.9|42425.3|42365.3|42428.6|42368.6|42396.9|42336.9|0
1750074000000|2025-06-16 11:40:00|42423.5|42363.5|42431.3|42371.3|42432.3|42372.3|42417.5|42357.5|0
1750074300000|2025-06-16 11:45:00|42431.8|42371.8|42442.9|42382.9|42450.8|42390.8|42431.8|42371.8|0
1750074600000|2025-06-16 11:50:00|42442.4|42382.4|42452|42392|42455.6|42395.6|42437.9|42377.9|0
1750074900000|2025-06-16 11:55:00|42452.5|42392.5|42448.7|42388.7|42453.4|42393.4|42438.9|42378.9|0
1750075200000|2025-06-16 12:00:00|42448.2|42388.2|42455.5|42395.5|42456|42396|42439.5|42379.5|0
1750075500000|2025-06-16 12:05:00|42455|42395|42463.1|42403.1|42463.5|42403.5|42445.1|42385.1|0
1750075800000|2025-06-16 12:10:00|42463.6|42403.6|42456.7|42396.7|42464.8|42404.8|42452.9|42392.9|0
1750076100000|2025-06-16 12:15:00|42456.2|42396.2|42465.5|42405.5|42467.2|42407.2|42452.1|42392.1|0
1750076400000|2025-06-16 12:20:00|42466|42406|42495.7|42435.7|42503.2|42443.2|42465.7|42405.7|0
1750076700000|2025-06-16 12:25:00|42495.2|42435.2|42491.3|42431.3|42498.9|42438.9|42482.9|42422.9|0
1750077000000|2025-06-16 12:30:00|42491.5|42431.5|42472|42412|42502.5|42442.5|42466.6|42406.6|0
1750077300000|2025-06-16 12:35:00|42479.5|42419.5|42472.1|42412.1|42480.2|42420.2|42463.3|42403.3|0
1750077600000|2025-06-16 12:40:00|42472.6|42412.6|42476.1|42416.1|42486.9|42426.9|42469.4|42409.4|0
1750077900000|2025-06-16 12:45:00|42475.6|42415.6|42475.1|42415.1|42483.1|42423.1|42470.7|42410.7|0
1750078200000|2025-06-16 12:50:00|42474.6|42414.6|42475.8|42415.8|42479.5|42419.5|42468.8|42408.8|0
1750078500000|2025-06-16 12:55:00|42473.8|42413.8|42470.9|42410.9|42481.8|42421.8|42470.4|42410.4|0
1750078800000|2025-06-16 13:00:00|42473.4|42413.4|42447.4|42387.4|42473.9|42413.9|42446.9|42386.9|0
1750079100000|2025-06-16 13:05:00|42446.5|42386.5|42454.2|42394.2|42457.5|42397.5|42435.8|42375.8|0
1750079400000|2025-06-16 13:10:00|42454.7|42394.7|42455.3|42395.3|42460.4|42400.4|42447.2|42387.2|0
1750079700000|2025-06-16 13:15:00|42454.8|42394.8|42446.3|42386.3|42456.7|42396.7|42443.9|42383.9|0
1750080000000|2025-06-16 13:20:00|42444.8|42384.8|42439.1|42379.1|42456|42396|42438.9|42378.9|0
1750080300000|2025-06-16 13:25:00|42439.6|42379.6|42436.9|42376.9|42452.9|42392.9|42436.4|42376.4|0
1750080600000|2025-06-16 13:30:00|42434.3|42374.3|42508.5|42448.5|42509.8|42449.8|42414.5|42354.5|0
1750080900000|2025-06-16 13:35:00|42509.3|42449.3|42486|42426|42520.1|42460.1|42482.2|42422.2|0
1750081200000|2025-06-16 13:40:00|42486.9|42426.9|42506.5|42446.5|42532|42472|42478.6|42418.6|0
1750081500000|2025-06-16 13:45:00|42508.3|42448.3|42591.2|42531.2|42609.2|42549.2|42508.3|42448.3|0
1750081800000|2025-06-16 13:50:00|42589.9|42529.9|42618.9|42558.9|42642.8|42582.8|42553.2|42493.2|0
1750082100000|2025-06-16 13:55:00|42616.9|42556.9|42638.8|42578.8|42663.4|42603.4|42611.3|42551.3|0
1750082400000|2025-06-16 14:00:00|42644.6|42584.6|42673.3|42613.3|42676.8|42616.8|42640.4|42580.4|0
1750082700000|2025-06-16 14:05:00|42676.8|42616.8|42652|42592|42685.4|42625.4|42639.7|42579.7|0
1750083000000|2025-06-16 14:10:00|42651.5|42591.5|42694.3|42634.3|42702.9|42642.9|42638.7|42578.7|0
1750083300000|2025-06-16 14:15:00|42690.6|42630.6|42720.8|42660.8|42732.2|42672.2|42686.7|42626.7|0
1750083600000|2025-06-16 14:20:00|42719.5|42659.5|42709.4|42649.4|42740.9|42680.9|42704.9|42644.9|0
1750083900000|2025-06-16 14:25:00|42710.3|42650.3|42696.2|42636.2|42719.7|42659.7|42691.2|42631.2|0
1750084200000|2025-06-16 14:30:00|42698.6|42638.6|42718.9|42658.9|42737.5|42677.5|42695.1|42635.1|0
1750084500000|2025-06-16 14:35:00|42719|42659|42685.1|42625.1|42726.5|42666.5|42681.1|42621.1|0
1750084800000|2025-06-16 14:40:00|42685.9|42625.9|42728.6|42668.6|42735.5|42675.5|42677.6|42617.6|0
1750085100000|2025-06-16 14:45:00|42727.6|42667.6|42711.1|42651.1|42742|42682|42706.7|42646.7|0
1750085400000|2025-06-16 14:50:00|42709.6|42649.6|42700|42640|42723|42663|42698.3|42638.3|0
1750085700000|2025-06-16 14:55:00|42699.9|42639.9|42695.2|42635.2|42705.3|42645.3|42680.8|42620.8|0
1750086000000|2025-06-16 15:00:00|42695|42635|42673.3|42613.3|42699.5|42639.5|42670.3|42610.3|0
1750086300000|2025-06-16 15:05:00|42671.8|42611.8|42629.2|42569.2|42671.8|42611.8|42624.8|42564.8|0
1750086600000|2025-06-16 15:10:00|42629.9|42569.9|42637.6|42577.6|42646.1|42586.1|42622.9|42562.9|0
1750086900000|2025-06-16 15:15:00|42638.7|42578.7|42645.5|42585.5|42660|42600|42626.4|42566.4|0
1750087200000|2025-06-16 15:20:00|42643.2|42583.2|42660.2|42600.2|42671.1|42611.1|42636.1|42576.1|0
1750087500000|2025-06-16 15:25:00|42658.7|42598.7|42615.6|42555.6|42666.2|42606.2|42612.6|42552.6|0
1750087800000|2025-06-16 15:30:00|42616.5|42556.5|42610|42550|42627.2|42567.2|42604.5|42544.5|0
1750088100000|2025-06-16 15:35:00|42611|42551|42629.4|42569.4|42643.5|42583.5|42592.6|42532.6|0
1750088400000|2025-06-16 15:40:00|42632.1|42572.1|42629.1|42569.1|42647.7|42587.7|42627.6|42567.6|0
1750088700000|2025-06-16 15:45:00|42628.1|42568.1|42634.1|42574.1|42650.7|42590.7|42624|42564|0
1750089000000|2025-06-16 15:50:00|42633.3|42573.3|42603.3|42543.3|42635.1|42575.1|42599.6|42539.6|0
1750089300000|2025-06-16 15:55:00|42600.8|42540.8|42590.4|42530.4|42609|42549|42570.6|42510.6|0
1750089600000|2025-06-16 16:00:00|42591.6|42531.6|42581.7|42521.7|42610.2|42550.2|42569.8|42509.8|0
1750089900000|2025-06-16 16:05:00|42582.2|42522.2|42581.6|42521.6|42602.9|42542.9|42572|42512|0
1750090200000|2025-06-16 16:10:00|42580.6|42520.6|42601.9|42541.9|42611.2|42551.2|42573.2|42513.2|0
1750090500000|2025-06-16 16:15:00|42599.6|42539.6|42612.1|42552.1|42627.1|42567.1|42591.2|42531.2|0
1750090800000|2025-06-16 16:20:00|42611.4|42551.4|42621.6|42561.6|42643.1|42583.1|42609.6|42549.6|0
1750091100000|2025-06-16 16:25:00|42621.1|42561.1|42593|42533|42621.6|42561.6|42586.4|42526.4|0
1750091400000|2025-06-16 16:30:00|42591|42531|42592.8|42532.8|42611|42551|42591|42531|0
1750091700000|2025-06-16 16:35:00|42592.3|42532.3|42590.1|42530.1|42610|42550|42583.6|42523.6|0
1750092000000|2025-06-16 16:40:00|42591.3|42531.3|42573.6|42513.6|42600.9|42540.9|42567.4|42507.4|0
1750092300000|2025-06-16 16:45:00|42571.6|42511.6|42592.9|42532.9|42602.3|42542.3|42565.7|42505.7|0
1750092600000|2025-06-16 16:50:00|42591.2|42531.2|42609.6|42549.6|42613.3|42553.3|42588.7|42528.7|0
1750092900000|2025-06-16 16:55:00|42608.6|42548.6|42586.8|42526.8|42609.6|42549.6|42568.8|42508.8|0
1750093200000|2025-06-16 17:00:00|42585.8|42525.8|42579.5|42519.5|42594.6|42534.6|42571.5|42511.5|0
1750093500000|2025-06-16 17:05:00|42580|42520|42581.1|42521.1|42581.1|42521.1|42559.8|42499.8|0
1750093800000|2025-06-16 17:10:00|42582.8|42522.8|42558|42498|42583.9|42523.9|42557.9|42497.9|0
1750094100000|2025-06-16 17:15:00|42557.5|42497.5|42571.6|42511.6|42576.8|42516.8|42554.3|42494.3|0
1750094400000|2025-06-16 17:20:00|42570.4|42510.4|42570.9|42510.9|42581.1|42521.1|42559.7|42499.7|0
1750094700000|2025-06-16 17:25:00|42570.4|42510.4|42627.7|42567.7|42635.5|42575.5|42570.4|42510.4|0
1750095000000|2025-06-16 17:30:00|42629.3|42569.3|42629|42569|42649.4|42589.4|42619.4|42559.4|0
1750095300000|2025-06-16 17:35:00|42628.7|42568.7|42602.8|42542.8|42632.9|42572.9|42602.7|42542.7|0
1750095600000|2025-06-16 17:40:00|42601.8|42541.8|42599.3|42539.3|42621|42561|42598.8|42538.8|0
1750095900000|2025-06-16 17:45:00|42602.3|42542.3|42589.5|42529.5|42611.8|42551.8|42583.2|42523.2|0
1750096200000|2025-06-16 17:50:00|42590.1|42530.1|42569.4|42509.4|42602.8|42542.8|42569.4|42509.4|0
1750096500000|2025-06-16 17:55:00|42569.6|42509.6|42545.6|42485.6|42569.6|42509.6|42537.6|42477.6|0
1750096800000|2025-06-16 18:00:00|42546.6|42486.6|42568.1|42508.1|42570.7|42510.7|42542.9|42482.9|0
1750097100000|2025-06-16 18:05:00|42570.1|42510.1|42569.3|42509.3|42588.3|42528.3|42564.3|42504.3|0
1750097400000|2025-06-16 18:10:00|42566.5|42506.5|42576.8|42516.8|42576.9|42516.9|42556.8|42496.8|0
1750097700000|2025-06-16 18:15:00|42576.3|42516.3|42556.5|42496.5|42578.9|42518.9|42549.7|42489.7|0
1750098000000|2025-06-16 18:20:00|42558.4|42498.4|42578.5|42518.5|42580.2|42520.2|42543|42483|0
1750098300000|2025-06-16 18:25:00|42579.5|42519.5|42555.6|42495.6|42580.4|42520.4|42553.6|42493.6|0
1750098600000|2025-06-16 18:30:00|42553|42493|42536.8|42476.8|42560.1|42500.1|42534.1|42474.1|0
1750098900000|2025-06-16 18:35:00|42536.3|42476.3|42521|42461|42538.3|42478.3|42519.2|42459.2|0
1750099200000|2025-06-16 18:40:00|42523.1|42463.1|42522|42462|42537.4|42477.4|42522|42462|0
1750099500000|2025-06-16 18:45:00|42521.1|42461.1|42507|42447|42523.3|42463.3|42506.7|42446.7|0
1750099800000|2025-06-16 18:50:00|42506.6|42446.6|42535.3|42475.3|42535.9|42475.9|42499.8|42439.8|0
1750100100000|2025-06-16 18:55:00|42536|42476|42541.6|42481.6|42558.5|42498.5|42536|42476|0
1750100400000|2025-06-16 19:00:00|42539|42479|42513.3|42453.3|42543.7|42483.7|42513.3|42453.3|0
1750100700000|2025-06-16 19:05:00|42511.3|42451.3|42496.9|42436.9|42513.3|42453.3|42493.6|42433.6|0
1750101000000|2025-06-16 19:10:00|42495.4|42435.4|42498.8|42438.8|42518.5|42458.5|42485|42425|0
1750101300000|2025-06-16 19:15:00|42499.3|42439.3|42483.7|42423.7|42508.3|42448.3|42483.7|42423.7|0
1750101600000|2025-06-16 19:20:00|42479.1|42419.1|42504.5|42444.5|42525.9|42465.9|42476.9|42416.9|0
1750101900000|2025-06-16 19:25:00|42504|42444|42495|42435|42519.2|42459.2|42493|42433|0
1750102200000|2025-06-16 19:30:00|42495.2|42435.2|42492.2|42432.2|42508.1|42448.1|42478.4|42418.4|0
1750102500000|2025-06-16 19:35:00|42491.9|42431.9|42507.5|42447.5|42516.3|42456.3|42491.9|42431.9|0
1750102800000|2025-06-16 19:40:00|42507|42447|42516.6|42456.6|42518|42458|42503.7|42443.7|0
1750103100000|2025-06-16 19:45:00|42515.6|42455.6|42531.4|42471.4|42550.9|42490.9|42515.6|42455.6|0
1750103400000|2025-06-16 19:50:00|42532.5|42472.5|42532.3|42472.3|42538.2|42478.2|42503.6|42443.6|0
1750103700000|2025-06-16 19:55:00|42545.8|42485.8|42550.4|42490.4|42551.4|42491.4|42491.7|42431.7|0
1750104000000|2025-06-16 20:00:00|42555.9|42495.9|42580.7|42520.7|42589.1|42529.1|42551.2|42491.2|0
1750104300000|2025-06-16 20:05:00|42583.7|42523.7|42573.4|42513.4|42587.5|42527.5|42566.4|42506.4|0
1750104600000|2025-06-16 20:10:00|42574|42514|42572.3|42512.3|42582.9|42522.9|42567.4|42507.4|0
1750104900000|2025-06-16 20:15:00|42572.5|42512.5|42570.1|42510.1|42574.9|42514.9|42568.1|42508.1|0
1750105200000|2025-06-16 20:20:00|42570.9|42510.9|42565.6|42505.6|42571.5|42511.5|42565.4|42505.4|0
1750105500000|2025-06-16 20:25:00|42566|42506|42572.4|42512.4|42572.8|42512.8|42555.4|42495.4|0
1750105800000|2025-06-16 20:30:00|42571.7|42511.7|42565.8|42505.8|42573.5|42513.5|42562.4|42502.4|0
1750106100000|2025-06-16 20:35:00|42565.1|42505.1|42575.3|42515.3|42578.8|42518.8|42564.3|42504.3|0
1750106400000|2025-06-16 20:40:00|42574.9|42514.9|42570.8|42510.8|42579.7|42519.7|42569.2|42509.2|0
1750106700000|2025-06-16 20:45:00|42570.5|42510.5|42563.2|42503.2|42572|42512|42561.4|42501.4|0
1750107000000|2025-06-16 20:50:00|42567.2|42507.2|42570.5|42510.5|42570.5|42510.5|42562.5|42502.5|0
1750107300000|2025-06-16 20:55:00|42564.5|42504.5|42555.8|42495.8|42565.9|42505.9|42542.3|42482.3|0
1750107600000|2025-06-16 21:00:00|42561.2|42501.2|42568.6|42508.6|42570.3|42510.3|42559.3|42499.3|0
1750107900000|2025-06-16 21:05:00|42569|42509|42568.6|42508.6|42570.3|42510.3|42567.2|42507.2|0
1750108200000|2025-06-16 21:10:00|42568.8|42508.8|42565.8|42505.8|42569.2|42509.2|42562.7|42502.7|0
1750108500000|2025-06-16 21:15:00|42567.2|42507.2|42569|42509|42574.8|42514.8|42564.3|42504.3|0
1750108800000|2025-06-16 21:20:00|42568.8|42508.8|42570.6|42510.6|42572.8|42512.8|42568.3|42508.3|0
1750109100000|2025-06-16 21:25:00|42569.2|42509.2|42572.8|42512.8|42577.5|42517.5|42569|42509|0
1750109400000|2025-06-16 21:30:00|42572.6|42512.6|42573.9|42513.9|42575.7|42515.7|42570.8|42510.8|0
1750109700000|2025-06-16 21:35:00|42574.6|42514.6|42583|42523|42583|42523|42574.6|42514.6|0
1750110000000|2025-06-16 21:40:00|42583.4|42523.4|42583|42523|42584.6|42524.6|42578.5|42518.5|0
1750110300000|2025-06-16 21:45:00|42581|42521|42578.9|42518.9|42582.5|42522.5|42576.7|42516.7|0
1750110600000|2025-06-16 21:50:00|42580|42520|42577.9|42517.9|42580|42520|42575.6|42515.6|0
1750110900000|2025-06-16 21:55:00|42578|42518|42573.7|42513.7|42578|42518|42569.2|42509.2|0
1750111200000|2025-06-16 22:00:00|42570.9|42510.9|42557.4|42497.4|42583.1|42523.1|42554|42494|0
1750111500000|2025-06-16 22:05:00|42557.9|42497.9|42546.9|42486.9|42557.9|42497.9|42542|42482|0
1750111800000|2025-06-16 22:10:00|42545.2|42485.2|42545|42485|42548.1|42488.1|42536.3|42476.3|0
1750112100000|2025-06-16 22:15:00|42544.9|42484.9|42539.1|42479.1|42548.4|42488.4|42536.7|42476.7|0
1750112400000|2025-06-16 22:20:00|42538.6|42478.6|42539.1|42479.1|42545.4|42485.4|42536.8|42476.8|0
1750112700000|2025-06-16 22:25:00|42542.3|42482.3|42532.3|42472.3|42542.4|42482.4|42529.5|42469.5|0
1750113000000|2025-06-16 22:30:00|42532.5|42472.5|42503.1|42443.1|42532.9|42472.9|42487|42427|0
1750113300000|2025-06-16 22:35:00|42503.7|42443.7|42486.6|42426.6|42508.7|42448.7|42477.2|42417.2|0
1750113600000|2025-06-16 22:40:00|42484.4|42424.4|42467.5|42407.5|42485.7|42425.7|42450.2|42390.2|0
1750113900000|2025-06-16 22:45:00|42469.5|42409.5|42413.9|42353.9|42470.8|42410.8|42410.8|42350.8|0
1750114200000|2025-06-16 22:50:00|42414.4|42354.4|42454.6|42394.6|42461.3|42401.3|42406.7|42346.7|0
1750114500000|2025-06-16 22:55:00|42454.1|42394.1|42441|42381|42456.9|42396.9|42435|42375|0
1750114800000|2025-06-16 23:00:00|42439.6|42379.6|42451.2|42391.2|42458|42398|42433.6|42373.6|0
1750115100000|2025-06-16 23:05:00|42451.7|42391.7|42459.1|42399.1|42471.7|42411.7|42435.2|42375.2|0
1750115400000|2025-06-16 23:10:00|42459.6|42399.6|42449|42389|42465.3|42405.3|42444.6|42384.6|0
1750115700000|2025-06-16 23:15:00|42449.6|42389.6|42441.1|42381.1|42484.2|42424.2|42441.1|42381.1|0
1750116000000|2025-06-16 23:20:00|42441.9|42381.9|42422.1|42362.1|42447|42387|42418.9|42358.9|0
1750116300000|2025-06-16 23:25:00|42422.6|42362.6|42415.6|42355.6|42449|42389|42404.7|42344.7|0
1750116600000|2025-06-16 23:30:00|42412.3|42352.3|42369.4|42309.4|42414.4|42354.4|42365.1|42305.1|0
1750116900000|2025-06-16 23:35:00|42370|42310|42389.7|42329.7|42417|42357|42364.4|42304.4|0
1750117200000|2025-06-16 23:40:00|42389.9|42329.9|42383.3|42323.3|42390.9|42330.9|42373.4|42313.4|0
1750117500000|2025-06-16 23:45:00|42382.7|42322.7|42336.4|42276.4|42395.3|42335.3|42313.7|42253.7|0
1750117800000|2025-06-16 23:50:00|42336.9|42276.9|42344.4|42284.4|42366.4|42306.4|42318.6|42258.6|0
1750118100000|2025-06-16 23:55:00|42344.9|42284.9|42304.7|42244.7|42345.4|42285.4|42304.7|42244.7|0
1750118400000|2025-06-17 00:00:00|42304.2|42244.2|42313.3|42253.3|42341.2|42281.2|42295.1|42235.1|0
1750118700000|2025-06-17 00:05:00|42314.8|42254.8|42341.4|42281.4|42346.4|42286.4|42307.9|42247.9|0
1750119000000|2025-06-17 00:10:00|42341.7|42281.7|42353.9|42293.9|42366|42306|42340.2|42280.2|0
1750119300000|2025-06-17 00:15:00|42353.4|42293.4|42381.7|42321.7|42385.2|42325.2|42344.2|42284.2|0
1750119600000|2025-06-17 00:20:00|42384.5|42324.5|42387.2|42327.2|42387.8|42327.8|42374.5|42314.5|0
1750119900000|2025-06-17 00:25:00|42386.7|42326.7|42393.1|42333.1|42403.4|42343.4|42379.7|42319.7|0
1750120200000|2025-06-17 00:30:00|42393.5|42333.5|42359.2|42299.2|42393.5|42333.5|42359.2|42299.2|0
1750120500000|2025-06-17 00:35:00|42358.2|42298.2|42362.8|42302.8|42372.2|42312.2|42333|42273|0
1750120800000|2025-06-17 00:40:00|42360.3|42300.3|42353.5|42293.5|42368.6|42308.6|42351.7|42291.7|0
1750121100000|2025-06-17 00:45:00|42355.5|42295.5|42359.6|42299.6|42359.6|42299.6|42340.4|42280.4|0
1750121400000|2025-06-17 00:50:00|42361.1|42301.1|42378.9|42318.9|42383.9|42323.9|42359|42299|0
1750121700000|2025-06-17 00:55:00|42379|42319|42410.4|42350.4|42415.3|42355.3|42378|42318|0
1750122000000|2025-06-17 01:00:00|42410.5|42350.5|42409.5|42349.5|42434.8|42374.8|42401.9|42341.9|0
1750122300000|2025-06-17 01:05:00|42409.6|42349.6|42378|42318|42419.3|42359.3|42377|42317|0
1750122600000|2025-06-17 01:10:00|42374.9|42314.9|42379.9|42319.9|42381.8|42321.8|42354|42294|0
1750122900000|2025-06-17 01:15:00|42380.6|42320.6|42365.9|42305.9|42380.7|42320.7|42361.3|42301.3|0
1750123200000|2025-06-17 01:20:00|42364.7|42304.7|42361.4|42301.4|42367.4|42307.4|42352.9|42292.9|0
1750123500000|2025-06-17 01:25:00|42360.9|42300.9|42383.5|42323.5|42389.1|42329.1|42351.2|42291.2|0
1750123800000|2025-06-17 01:30:00|42384|42324|42390.1|42330.1|42396|42336|42366.8|42306.8|0
1750124100000|2025-06-17 01:35:00|42388.1|42328.1|42382.8|42322.8|42389.1|42329.1|42359.9|42299.9|0
1750124400000|2025-06-17 01:40:00|42382.6|42322.6|42380.9|42320.9|42383.9|42323.9|42368.4|42308.4|0
1750124700000|2025-06-17 01:45:00|42381.4|42321.4|42397.1|42337.1|42399.2|42339.2|42368.6|42308.6|0
1750125000000|2025-06-17 01:50:00|42396.6|42336.6|42407.4|42347.4|42412.7|42352.7|42395.6|42335.6|0
1750125300000|2025-06-17 01:55:00|42407.5|42347.5|42397|42337|42412.3|42352.3|42392.2|42332.2|0
1750125600000|2025-06-17 02:00:00|42394.5|42334.5|42363.8|42303.8|42400.8|42340.8|42355.9|42295.9|0
1750125900000|2025-06-17 02:05:00|42366.3|42306.3|42346.9|42286.9|42375.8|42315.8|42344.3|42284.3|0
1750126200000|2025-06-17 02:10:00|42347.9|42287.9|42344.4|42284.4|42347.9|42287.9|42332.9|42272.9|0
1750126500000|2025-06-17 02:15:00|42343.2|42283.2|42346.4|42286.4|42367.1|42307.1|42339.7|42279.7|0
1750126800000|2025-06-17 02:20:00|42345.9|42285.9|42342.1|42282.1|42349.8|42289.8|42336.2|42276.2|0
1750127100000|2025-06-17 02:25:00|42346.3|42286.3|42333.8|42273.8|42346.3|42286.3|42327.8|42267.8|0
1750127400000|2025-06-17 02:30:00|42334.3|42274.3|42329.9|42269.9|42334.8|42274.8|42316.7|42256.7|0
1750127700000|2025-06-17 02:35:00|42327.3|42267.3|42344|42284|42348.8|42288.8|42327.3|42267.3|0
1750128000000|2025-06-17 02:40:00|42343.5|42283.5|42335.1|42275.1|42350.4|42290.4|42331|42271|0
1750128300000|2025-06-17 02:45:00|42335.6|42275.6|42338.8|42278.8|42344.8|42284.8|42333.6|42273.6|0
1750128600000|2025-06-17 02:50:00|42339.3|42279.3|42430.8|42370.8|42443.6|42383.6|42339.3|42279.3|0
1750128900000|2025-06-17 02:55:00|42433|42373|42439.6|42379.6|42445.1|42385.1|42413.7|42353.7|0
1750129200000|2025-06-17 03:00:00|42439.1|42379.1|42381.9|42321.9|42447.3|42387.3|42372.4|42312.4|0
1750129500000|2025-06-17 03:05:00|42378.4|42318.4|42410.3|42350.3|42411.9|42351.9|42372.4|42312.4|0
1750129800000|2025-06-17 03:10:00|42410.2|42350.2|42408.1|42348.1|42427.7|42367.7|42400.2|42340.2|0
1750130100000|2025-06-17 03:15:00|42408.6|42348.6|42393.1|42333.1|42411.7|42351.7|42384.3|42324.3|0
1750130400000|2025-06-17 03:20:00|42392.6|42332.6|42385.9|42325.9|42404.1|42344.1|42381.3|42321.3|0
1750130700000|2025-06-17 03:25:00|42386.4|42326.4|42391.9|42331.9|42400.4|42340.4|42385.4|42325.4|0
1750131000000|2025-06-17 03:30:00|42390.9|42330.9|42410.7|42350.7|42411.8|42351.8|42390.3|42330.3|0
1750131300000|2025-06-17 03:35:00|42410.8|42350.8|42412|42352|42412.5|42352.5|42403|42343|0
1750131600000|2025-06-17 03:40:00|42412.5|42352.5|42411.4|42351.4|42419.9|42359.9|42407.2|42347.2|0
1750131900000|2025-06-17 03:45:00|42411.9|42351.9|42415.9|42355.9|42415.9|42355.9|42398.7|42338.7|0
1750132200000|2025-06-17 03:50:00|42416.4|42356.4|42415.4|42355.4|42419.6|42359.6|42402|42342|0
1750132500000|2025-06-17 03:55:00|42410.4|42350.4|42408.1|42348.1|42413.4|42353.4|42403.1|42343.1|0
1750132800000|2025-06-17 04:00:00|42404.9|42344.9|42413.3|42353.3|42424.3|42364.3|42400.7|42340.7|0
1750133100000|2025-06-17 04:05:00|42413.2|42353.2|42413.4|42353.4|42419.4|42359.4|42407.2|42347.2|0
1750133400000|2025-06-17 04:10:00|42406.9|42346.9|42406.1|42346.1|42409.1|42349.1|42399.1|42339.1|0
1750133700000|2025-06-17 04:15:00|42406.6|42346.6|42419|42359|42420.8|42360.8|42403.5|42343.5|0
1750134000000|2025-06-17 04:20:00|42419.5|42359.5|42410.4|42350.4|42423.7|42363.7|42401.6|42341.6|0
1750134300000|2025-06-17 04:25:00|42411.4|42351.4|42401.4|42341.4|42411.4|42351.4|42400.4|42340.4|0
1750134600000|2025-06-17 04:30:00|42400.4|42340.4|42381.7|42321.7|42400.4|42340.4|42378.7|42318.7|0
1750134900000|2025-06-17 04:35:00|42381.2|42321.2|42369.9|42309.9|42382.7|42322.7|42369.6|42309.6|0
1750135200000|2025-06-17 04:40:00|42369.4|42309.4|42378.6|42318.6|42385|42325|42366.4|42306.4|0
1750135500000|2025-06-17 04:45:00|42379.1|42319.1|42380|42320|42389.3|42329.3|42377|42317|0
1750135800000|2025-06-17 04:50:00|42379.5|42319.5|42378.8|42318.8|42384|42324|42376.3|42316.3|0
1750136100000|2025-06-17 04:55:00|42379.3|42319.3|42389.9|42329.9|42394.9|42334.9|42378.8|42318.8|0
1750136400000|2025-06-17 05:00:00|42390.4|42330.4|42378.4|42318.4|42393.9|42333.9|42376.4|42316.4|0
1750136700000|2025-06-17 05:05:00|42377.9|42317.9|42380.4|42320.4|42386.9|42326.9|42375.9|42315.9|0
1750137000000|2025-06-17 05:10:00|42380.9|42320.9|42393.4|42333.4|42396.4|42336.4|42380.9|42320.9|0
1750137300000|2025-06-17 05:15:00|42394.9|42334.9|42381.6|42321.6|42395.4|42335.4|42359.4|42299.4|0
1750137600000|2025-06-17 05:20:00|42380.3|42320.3|42370.3|42310.3|42383.4|42323.4|42359.9|42299.9|0
1750137900000|2025-06-17 05:25:00|42370.4|42310.4|42386.5|42326.5|42391.9|42331.9|42370.2|42310.2|0
1750138200000|2025-06-17 05:30:00|42388.1|42328.1|42399.4|42339.4|42404.6|42344.6|42384.7|42324.7|0
1750138500000|2025-06-17 05:35:00|42398.6|42338.6|42393.1|42333.1|42401.9|42341.9|42387.8|42327.8|0
1750138800000|2025-06-17 05:40:00|42394|42334|42400|42340|42407.9|42347.9|42387.3|42327.3|0
1750139100000|2025-06-17 05:45:00|42400.1|42340.1|42383|42323|42400.6|42340.6|42380|42320|0
1750139400000|2025-06-17 05:50:00|42384.5|42324.5|42375|42315|42384.5|42324.5|42359.2|42299.2|0
1750139700000|2025-06-17 05:55:00|42375.5|42315.5|42389.8|42329.8|42393.7|42333.7|42373.7|42313.7|0
1750140000000|2025-06-17 06:00:00|42389.6|42329.6|42397.2|42337.2|42398.8|42338.8|42379.1|42319.1|0
1750140300000|2025-06-17 06:05:00|42400.8|42340.8|42414.4|42354.4|42417.4|42357.4|42394.2|42334.2|0
1750140600000|2025-06-17 06:10:00|42416.9|42356.9|42410.8|42350.8|42419.5|42359.5|42410.3|42350.3|0
1750140900000|2025-06-17 06:15:00|42410.3|42350.3|42415.9|42355.9|42428.9|42368.9|42407.7|42347.7|0
1750141200000|2025-06-17 06:20:00|42414.9|42354.9|42414.6|42354.6|42426.2|42366.2|42413.2|42353.2|0
1750141500000|2025-06-17 06:25:00|42415.1|42355.1|42412.7|42352.7|42419.2|42359.2|42404.7|42344.7|0
1750141800000|2025-06-17 06:30:00|42414.2|42354.2|42416.3|42356.3|42420.5|42360.5|42404.4|42344.4|0
1750142100000|2025-06-17 06:35:00|42415.8|42355.8|42415|42355|42415.8|42355.8|42390.8|42330.8|0
1750142400000|2025-06-17 06:40:00|42415.5|42355.5|42396.4|42336.4|42421.6|42361.6|42394.4|42334.4|0
1750142700000|2025-06-17 06:45:00|42396.9|42336.9|42381.1|42321.1|42405.1|42345.1|42381.1|42321.1|0
1750143000000|2025-06-17 06:50:00|42381.6|42321.6|42382.7|42322.7|42386.7|42326.7|42365.2|42305.2|0
1750143300000|2025-06-17 06:55:00|42381.2|42321.2|42351.3|42291.3|42383.7|42323.7|42339.9|42279.9|0
1750143600000|2025-06-17 07:00:00|42350.8|42290.8|42347.8|42287.8|42388.3|42328.3|42343.3|42283.3|0
1750143900000|2025-06-17 07:05:00|42347.3|42287.3|42341.7|42281.7|42367.3|42307.3|42334.7|42274.7|0
1750144200000|2025-06-17 07:10:00|42338.7|42278.7|42330.9|42270.9|42347.3|42287.3|42322.3|42262.3|0
1750144500000|2025-06-17 07:15:00|42330.3|42270.3|42288|42228|42334.6|42274.6|42287.5|42227.5|0
1750144800000|2025-06-17 07:20:00|42285.6|42225.6|42248.4|42188.4|42288.1|42228.1|42232.8|42172.8|0
1750145100000|2025-06-17 07:25:00|42247.4|42187.4|42241.2|42181.2|42247.7|42187.7|42213|42153|0
1750145400000|2025-06-17 07:30:00|42241.7|42181.7|42257.6|42197.6|42272.1|42212.1|42229.1|42169.1|0
1750145700000|2025-06-17 07:35:00|42256.1|42196.1|42250.1|42190.1|42264.6|42204.6|42240.5|42180.5|0
1750146000000|2025-06-17 07:40:00|42250.6|42190.6|42234.9|42174.9|42251|42191|42228.8|42168.8|0
1750146300000|2025-06-17 07:45:00|42235.3|42175.3|42253.9|42193.9|42262.1|42202.1|42229|42169|0
1750146600000|2025-06-17 07:50:00|42254.4|42194.4|42262.2|42202.2|42262.6|42202.6|42231.2|42171.2|0
1750146900000|2025-06-17 07:55:00|42262|42202|42264|42204|42277.9|42217.9|42256.4|42196.4|0
1750147200000|2025-06-17 08:00:00|42256.5|42196.5|42306.7|42246.7|42320.4|42260.4|42253.6|42193.6|0
1750147500000|2025-06-17 08:05:00|42306.9|42246.9|42313.4|42253.4|42315.5|42255.5|42297.7|42237.7|0
1750147800000|2025-06-17 08:10:00|42314|42254|42308.8|42248.8|42322.9|42262.9|42306.3|42246.3|0
1750148100000|2025-06-17 08:15:00|42308.3|42248.3|42307.6|42247.6|42314.5|42254.5|42291.1|42231.1|0
1750148400000|2025-06-17 08:20:00|42307.9|42247.9|42319.5|42259.5|42320|42260|42303.9|42243.9|0
1750148700000|2025-06-17 08:25:00|42320|42260|42311.3|42251.3|42331|42271|42309.8|42249.8|0
1750149000000|2025-06-17 08:30:00|42311.4|42251.4|42294.5|42234.5|42315.3|42255.3|42292.8|42232.8|0
1750149300000|2025-06-17 08:35:00|42294|42234|42292.8|42232.8|42317.4|42257.4|42289.2|42229.2|0
1750149600000|2025-06-17 08:40:00|42292|42232|42291.3|42231.3|42294.5|42234.5|42283.3|42223.3|0
1750149900000|2025-06-17 08:45:00|42290.8|42230.8|42311.8|42251.8|42314.1|42254.1|42290.8|42230.8|0
1750150200000|2025-06-17 08:50:00|42312.3|42252.3|42295.9|42235.9|42343.2|42283.2|42295.9|42235.9|0
1750150500000|2025-06-17 08:55:00|42301|42241|42310.7|42250.7|42311.2|42251.2|42269|42209|0
1750150800000|2025-06-17 09:00:00|42311.7|42251.7|42315.9|42255.9|42339.3|42279.3|42308.6|42248.6|0
1750151100000|2025-06-17 09:05:00|42316.1|42256.1|42303.7|42243.7|42316.4|42256.4|42297.7|42237.7|0
1750151400000|2025-06-17 09:10:00|42304|42244|42282.3|42222.3|42306|42246|42272.3|42212.3|0
1750151700000|2025-06-17 09:15:00|42283.8|42223.8|42285.2|42225.2|42290.3|42230.3|42275.3|42215.3|0
1750152000000|2025-06-17 09:20:00|42284.8|42224.8|42286.4|42226.4|42291.5|42231.5|42249.8|42189.8|0
1750152300000|2025-06-17 09:25:00|42286.2|42226.2|42282.5|42222.5|42286.2|42226.2|42264.5|42204.5|0
1750152600000|2025-06-17 09:30:00|42281.8|42221.8|42262.5|42202.5|42286.6|42226.6|42260.3|42200.3|0
1750152900000|2025-06-17 09:35:00|42261|42201|42267.6|42207.6|42272.7|42212.7|42257.6|42197.6|0
1750153200000|2025-06-17 09:40:00|42267.1|42207.1|42286.7|42226.7|42288.3|42228.3|42263.6|42203.6|0
1750153500000|2025-06-17 09:45:00|42285.5|42225.5|42294.1|42234.1|42294.6|42234.6|42280.2|42220.2|0
1750153800000|2025-06-17 09:50:00|42294.6|42234.6|42270.8|42210.8|42296|42236|42263.9|42203.9|0
1750154100000|2025-06-17 09:55:00|42270|42210|42285|42225|42288.1|42228.1|42265.6|42205.6|0
1750154400000|2025-06-17 10:00:00|42284.5|42224.5|42307.2|42247.2|42308.2|42248.2|42269.5|42209.5|0
1750154700000|2025-06-17 10:05:00|42307.7|42247.7|42308.8|42248.8|42311.9|42251.9|42299.5|42239.5|0
1750155000000|2025-06-17 10:10:00|42305.3|42245.3|42315.7|42255.7|42326.3|42266.3|42304.3|42244.3|0
1750155300000|2025-06-17 10:15:00|42316.2|42256.2|42301.2|42241.2|42318.2|42258.2|42295.4|42235.4|0
1750155600000|2025-06-17 10:20:00|42300.7|42240.7|42304.6|42244.6|42312.8|42252.8|42298.8|42238.8|0
1750155900000|2025-06-17 10:25:00|42304.1|42244.1|42298.5|42238.5|42305.9|42245.9|42291.8|42231.8|0
1750156200000|2025-06-17 10:30:00|42298|42238|42297.5|42237.5|42305.3|42245.3|42294.6|42234.6|0
1750156500000|2025-06-17 10:35:00|42297.2|42237.2|42263.1|42203.1|42302.1|42242.1|42255.6|42195.6|0
1750156800000|2025-06-17 10:40:00|42258.6|42198.6|42235.9|42175.9|42264.2|42204.2|42235.9|42175.9|0
1750157100000|2025-06-17 10:45:00|42236.5|42176.5|42255.8|42195.8|42268.8|42208.8|42234|42174|0
1750157400000|2025-06-17 10:50:00|42256.3|42196.3|42278.3|42218.3|42281.3|42221.3|42249.8|42189.8|0
1750157700000|2025-06-17 10:55:00|42278.8|42218.8|42296.2|42236.2|42297.7|42237.7|42277.5|42217.5|0
1750158000000|2025-06-17 11:00:00|42295.7|42235.7|42315.7|42255.7|42320.2|42260.2|42287.2|42227.2|0
1750158300000|2025-06-17 11:05:00|42316.7|42256.7|42320.7|42260.7|42324.3|42264.3|42310.4|42250.4|0
1750158600000|2025-06-17 11:10:00|42320.2|42260.2|42329.2|42269.2|42339.3|42279.3|42319.2|42259.2|0
1750158900000|2025-06-17 11:15:00|42329.3|42269.3|42335.7|42275.7|42339.2|42279.2|42326.2|42266.2|0
1750159200000|2025-06-17 11:20:00|42335.3|42275.3|42342.7|42282.7|42353.8|42293.8|42335.3|42275.3|0
1750159500000|2025-06-17 11:25:00|42343.2|42283.2|42341.9|42281.9|42350.5|42290.5|42333.7|42273.7|0
1750159800000|2025-06-17 11:30:00|42339.8|42279.8|42338.2|42278.2|42349.3|42289.3|42334.7|42274.7|0
1750160100000|2025-06-17 11:35:00|42338.7|42278.7|42356.8|42296.8|42360|42300|42338|42278|0
1750160400000|2025-06-17 11:40:00|42359.3|42299.3|42335.8|42275.8|42359.8|42299.8|42332.3|42272.3|0
1750160700000|2025-06-17 11:45:00|42335.7|42275.7|42331.7|42271.7|42343|42283|42330.2|42270.2|0
1750161000000|2025-06-17 11:50:00|42331.2|42271.2|42345.3|42285.3|42348.3|42288.3|42328.5|42268.5|0
1750161300000|2025-06-17 11:55:00|42346.3|42286.3|42368.5|42308.5|42372.3|42312.3|42342|42282|0
1750161600000|2025-06-17 12:00:00|42367.8|42307.8|42378.6|42318.6|42391.6|42331.6|42366.3|42306.3|0
1750161900000|2025-06-17 12:05:00|42379.1|42319.1|42360.7|42300.7|42386.9|42326.9|42359.7|42299.7|0
1750162200000|2025-06-17 12:10:00|42360.6|42300.6|42373|42313|42378.9|42318.9|42357.5|42297.5|0
1750162500000|2025-06-17 12:15:00|42373.5|42313.5|42355.8|42295.8|42385.2|42325.2|42355.3|42295.3|0
1750162800000|2025-06-17 12:20:00|42356.3|42296.3|42370.1|42310.1|42376.3|42316.3|42352.2|42292.2|0
1750163100000|2025-06-17 12:25:00|42370.9|42310.9|42366|42306|42374.3|42314.3|42358.3|42298.3|0
1750163400000|2025-06-17 12:30:00|42367|42307|42342.8|42282.8|42369.8|42309.8|42334.8|42274.8|0
1750163700000|2025-06-17 12:35:00|42344.5|42284.5|42360.6|42300.6|42365.1|42305.1|42334.3|42274.3|0
1750164000000|2025-06-17 12:40:00|42363.4|42303.4|42365.7|42305.7|42384.9|42324.9|42356.1|42296.1|0
1750164300000|2025-06-17 12:45:00|42370.2|42310.2|42333.7|42273.7|42374.3|42314.3|42333|42273|0
1750164600000|2025-06-17 12:50:00|42335.6|42275.6|42318.6|42258.6|42335.6|42275.6|42312.7|42252.7|0
1750164900000|2025-06-17 12:55:00|42318.1|42258.1|42308.3|42248.3|42319.6|42259.6|42299.3|42239.3|0
1750165200000|2025-06-17 13:00:00|42307.3|42247.3|42300.2|42240.2|42317.2|42257.2|42293.4|42233.4|0
1750165500000|2025-06-17 13:05:00|42299.7|42239.7|42304.3|42244.3|42307.3|42247.3|42294.7|42234.7|0
1750165800000|2025-06-17 13:10:00|42304.7|42244.7|42302.2|42242.2|42311.6|42251.6|42296.3|42236.3|0
1750166100000|2025-06-17 13:15:00|42304.5|42244.5|42308.8|42248.8|42308.8|42248.8|42288|42228|0
1750166400000|2025-06-17 13:20:00|42310.8|42250.8|42337.8|42277.8|42337.8|42277.8|42310.8|42250.8|0
1750166700000|2025-06-17 13:25:00|42335.3|42275.3|42366.1|42306.1|42371.9|42311.9|42332.3|42272.3|0
1750167000000|2025-06-17 13:30:00|42367.2|42307.2|42414.7|42354.7|42438.9|42378.9|42347.8|42287.8|0
1750167300000|2025-06-17 13:35:00|42410.5|42350.5|42398.2|42338.2|42419.8|42359.8|42372.6|42312.6|0
1750167600000|2025-06-17 13:40:00|42394.5|42334.5|42417.6|42357.6|42423|42363|42364.7|42304.7|0
1750167900000|2025-06-17 13:45:00|42418.2|42358.2|42415.9|42355.9|42442.8|42382.8|42403.1|42343.1|0
1750168200000|2025-06-17 13:50:00|42413.5|42353.5|42420.2|42360.2|42441.6|42381.6|42385.1|42325.1|0
1750168500000|2025-06-17 13:55:00|42419|42359|42435.9|42375.9|42440.8|42380.8|42405.2|42345.2|0
1750168800000|2025-06-17 14:00:00|42438.4|42378.4|42433.2|42373.2|42461|42401|42418.3|42358.3|0
1750169100000|2025-06-17 14:05:00|42433.6|42373.6|42469.4|42409.4|42471.5|42411.5|42431.1|42371.1|0
1750169400000|2025-06-17 14:10:00|42470.6|42410.6|42499.1|42439.1|42504|42444|42457.5|42397.5|0
1750169700000|2025-06-17 14:15:00|42501.8|42441.8|42484.3|42424.3|42507.1|42447.1|42473.3|42413.3|0
1750170000000|2025-06-17 14:20:00|42487.2|42427.2|42500.1|42440.1|42524.3|42464.3|42487.2|42427.2|0
1750170300000|2025-06-17 14:25:00|42499.3|42439.3|42503.1|42443.1|42512.1|42452.1|42493|42433|0
1750170600000|2025-06-17 14:30:00|42503.3|42443.3|42498.4|42438.4|42528.5|42468.5|42498.4|42438.4|0
1750170900000|2025-06-17 14:35:00|42499.3|42439.3|42492.2|42432.2|42504.1|42444.1|42473.8|42413.8|0
1750171200000|2025-06-17 14:40:00|42492.8|42432.8|42452.2|42392.2|42494.9|42434.9|42444.3|42384.3|0
1750171500000|2025-06-17 14:45:00|42455.9|42395.9|42462.4|42402.4|42478.6|42418.6|42447.9|42387.9|0
1750171800000|2025-06-17 14:50:00|42464|42404|42468.5|42408.5|42494.7|42434.7|42447.7|42387.7|0
1750172100000|2025-06-17 14:55:00|42468.2|42408.2|42464.1|42404.1|42474.1|42414.1|42450.9|42390.9|0
1750172400000|2025-06-17 15:00:00|42462.4|42402.4|42495.3|42435.3|42502.2|42442.2|42451.5|42391.5|0
1750172700000|2025-06-17 15:05:00|42502.1|42442.1|42521.5|42461.5|42529.9|42469.9|42496.1|42436.1|0
1750173000000|2025-06-17 15:10:00|42521.8|42461.8|42566.9|42506.9|42569|42509|42513.5|42453.5|0
1750173300000|2025-06-17 15:15:00|42565.9|42505.9|42515.2|42455.2|42565.9|42505.9|42512.9|42452.9|0
1750173600000|2025-06-17 15:20:00|42513.7|42453.7|42502.8|42442.8|42521.1|42461.1|42494.6|42434.6|0
1750173900000|2025-06-17 15:25:00|42501.8|42441.8|42463.5|42403.5|42501.8|42441.8|42455.9|42395.9|0
1750174200000|2025-06-17 15:30:00|42464|42404|42452.6|42392.6|42472.7|42412.7|42432.5|42372.5|0
1750174500000|2025-06-17 15:35:00|42451.8|42391.8|42459.5|42399.5|42479.5|42419.5|42436.2|42376.2|0
1750174800000|2025-06-17 15:40:00|42460.7|42400.7|42482.2|42422.2|42491|42431|42455.1|42395.1|0
1750175100000|2025-06-17 15:45:00|42481.6|42421.6|42480.1|42420.1|42492.5|42432.5|42459.4|42399.4|0
1750175400000|2025-06-17 15:50:00|42481.6|42421.6|42485.3|42425.3|42500.1|42440.1|42468.7|42408.7|0
1750175700000|2025-06-17 15:55:00|42483.8|42423.8|42466.2|42406.2|42483.8|42423.8|42455.3|42395.3|0
1750176000000|2025-06-17 16:00:00|42466.6|42406.6|42503.2|42443.2|42512.5|42452.5|42466.6|42406.6|0
1750176300000|2025-06-17 16:05:00|42506.2|42446.2|42479.8|42419.8|42511.4|42451.4|42458.7|42398.7|0
1750176600000|2025-06-17 16:10:00|42477.4|42417.4|42513.9|42453.9|42518.5|42458.5|42475.4|42415.4|0
1750176900000|2025-06-17 16:15:00|42514.9|42454.9|42517.4|42457.4|42527.9|42467.9|42503.7|42443.7|0
1750177200000|2025-06-17 16:20:00|42515.3|42455.3|42495.9|42435.9|42522.1|42462.1|42495.4|42435.4|0
1750177500000|2025-06-17 16:25:00|42497.9|42437.9|42489.1|42429.1|42507.5|42447.5|42487.6|42427.6|0
1750177800000|2025-06-17 16:30:00|42487|42427|42511|42451|42515.2|42455.2|42482.3|42422.3|0
1750178100000|2025-06-17 16:35:00|42511.5|42451.5|42506.5|42446.5|42525.3|42465.3|42506.3|42446.3|0
1750178400000|2025-06-17 16:40:00|42510.4|42450.4|42465.3|42405.3|42514.4|42454.4|42449.6|42389.6|0
1750178700000|2025-06-17 16:45:00|42463.1|42403.1|42468.4|42408.4|42496|42436|42445.6|42385.6|0
1750179000000|2025-06-17 16:50:00|42467.5|42407.5|42459|42399|42477.6|42417.6|42441.6|42381.6|0
1750179300000|2025-06-17 16:55:00|42458.5|42398.5|42409.5|42349.5|42458.5|42398.5|42389.7|42329.7|0
1750179600000|2025-06-17 17:00:00|42407.3|42347.3|42430.5|42370.5|42442.6|42382.6|42393.4|42333.4|0
1750179900000|2025-06-17 17:05:00|42430|42370|42423|42363|42430|42370|42396.6|42336.6|0
1750180200000|2025-06-17 17:10:00|42420.5|42360.5|42412|42352|42430.9|42370.9|42406.6|42346.6|0
1750180500000|2025-06-17 17:15:00|42410.8|42350.8|42384.8|42324.8|42414.1|42354.1|42383.3|42323.3|0
1750180800000|2025-06-17 17:20:00|42385.9|42325.9|42363.5|42303.5|42385.9|42325.9|42363.1|42303.1|0
1750181100000|2025-06-17 17:25:00|42356.2|42296.2|42331.2|42271.2|42359.1|42299.1|42329.3|42269.3|0
1750181400000|2025-06-17 17:30:00|42332|42272|42373.2|42313.2|42374.8|42314.8|42310.3|42250.3|0
1750181700000|2025-06-17 17:35:00|42370.7|42310.7|42356.4|42296.4|42394.1|42334.1|42346.3|42286.3|0
1750182000000|2025-06-17 17:40:00|42352.3|42292.3|42322|42262|42376.1|42316.1|42312.3|42252.3|0
1750182300000|2025-06-17 17:45:00|42318|42258|42281.8|42221.8|42330.1|42270.1|42255.7|42195.7|0
1750182600000|2025-06-17 17:50:00|42278|42218|42276.4|42216.4|42284.7|42224.7|42251.2|42191.2|0
1750182900000|2025-06-17 17:55:00|42276.9|42216.9|42273.8|42213.8|42305.7|42245.7|42273.6|42213.6|0
1750183200000|2025-06-17 18:00:00|42266.6|42206.6|42230.5|42170.5|42270.3|42210.3|42213.2|42153.2|0
1750183500000|2025-06-17 18:05:00|42236|42176|42258.5|42198.5|42260|42200|42229.7|42169.7|0
1750183800000|2025-06-17 18:10:00|42257|42197|42244.8|42184.8|42273.8|42213.8|42239.8|42179.8|0
1750184100000|2025-06-17 18:15:00|42240.3|42180.3|42234|42174|42252.3|42192.3|42224.1|42164.1|0
1750184400000|2025-06-17 18:20:00|42231.4|42171.4|42214.7|42154.7|42243.7|42183.7|42213.7|42153.7|0
1750184700000|2025-06-17 18:25:00|42216.2|42156.2|42201.5|42141.5|42223.8|42163.8|42179.7|42119.7|0
1750185000000|2025-06-17 18:30:00|42203.6|42143.6|42225.7|42165.7|42229.3|42169.3|42199.5|42139.5|0
1750185300000|2025-06-17 18:35:00|42227.8|42167.8|42197.4|42137.4|42235.6|42175.6|42189.8|42129.8|0
1750185600000|2025-06-17 18:40:00|42196.1|42136.1|42185.1|42125.1|42200.7|42140.7|42158.8|42098.8|0
1750185900000|2025-06-17 18:45:00|42183.9|42123.9|42191.9|42131.9|42207.9|42147.9|42177.1|42117.1|0
1750186200000|2025-06-17 18:50:00|42192|42132|42189|42129|42200.8|42140.8|42174.8|42114.8|0
1750186500000|2025-06-17 18:55:00|42190.6|42130.6|42242.8|42182.8|42244.8|42184.8|42190.5|42130.5|0
1750186800000|2025-06-17 19:00:00|42239.8|42179.8|42203.9|42143.9|42246.3|42186.3|42203.4|42143.4|0
1750187100000|2025-06-17 19:05:00|42206.8|42146.8|42228.3|42168.3|42231.8|42171.8|42190.9|42130.9|0
1750187400000|2025-06-17 19:10:00|42230.1|42170.1|42243|42183|42258.2|42198.2|42208.8|42148.8|0
1750187700000|2025-06-17 19:15:00|42243.5|42183.5|42227.2|42167.2|42254.3|42194.3|42225.6|42165.6|0
1750188000000|2025-06-17 19:20:00|42227.1|42167.1|42262.3|42202.3|42263.7|42203.7|42224.4|42164.4|0
1750188300000|2025-06-17 19:25:00|42263.5|42203.5|42257.9|42197.9|42267.4|42207.4|42253.1|42193.1|0
1750188600000|2025-06-17 19:30:00|42259.5|42199.5|42244.9|42184.9|42263.9|42203.9|42228.8|42168.8|0
1750188900000|2025-06-17 19:35:00|42248.4|42188.4|42237.3|42177.3|42264.2|42204.2|42233.7|42173.7|0
1750189200000|2025-06-17 19:40:00|42237.2|42177.2|42230.2|42170.2|42246.8|42186.8|42211.6|42151.6|0
1750189500000|2025-06-17 19:45:00|42231.1|42171.1|42268.1|42208.1|42272.5|42212.5|42225.2|42165.2|0
1750189800000|2025-06-17 19:50:00|42278.8|42218.8|42240.7|42180.7|42278.8|42218.8|42238.3|42178.3|0
1750190100000|2025-06-17 19:55:00|42231.7|42171.7|42241|42181|42269.7|42209.7|42211|42151|0
1750190400000|2025-06-17 20:00:00|42238.1|42178.1|42242.2|42182.2|42264.7|42204.7|42228.9|42168.9|0
1750190700000|2025-06-17 20:05:00|42244.2|42184.2|42248.2|42188.2|42258.2|42198.2|42240.9|42180.9|0
1750191000000|2025-06-17 20:10:00|42249.2|42189.2|42245.4|42185.4|42255.6|42195.6|42229.8|42169.8|0
1750191300000|2025-06-17 20:15:00|42244.4|42184.4|42226.8|42166.8|42244.4|42184.4|42220.5|42160.5|0
1750191600000|2025-06-17 20:20:00|42227.8|42167.8|42244|42184|42245.5|42185.5|42225|42165|0
1750191900000|2025-06-17 20:25:00|42245|42185|42249.1|42189.1|42259.2|42199.2|42242.7|42182.7|0
1750192200000|2025-06-17 20:30:00|42250.6|42190.6|42254.8|42194.8|42258.8|42198.8|42247.2|42187.2|0
1750192500000|2025-06-17 20:35:00|42254.5|42194.5|42251.2|42191.2|42257.9|42197.9|42247.9|42187.9|0
1750192800000|2025-06-17 20:40:00|42250.5|42190.5|42254|42194|42259.6|42199.6|42250|42190|0
1750193100000|2025-06-17 20:45:00|42256|42196|42233.7|42173.7|42261.6|42201.6|42229.7|42169.7|0
1750193400000|2025-06-17 20:50:00|42233.6|42173.6|42234.4|42174.4|42236.7|42176.7|42228.6|42168.6|0
1750193700000|2025-06-17 20:55:00|42233.4|42173.4|42241.1|42181.1|42251.6|42191.6|42231|42171|0
1750194000000|2025-06-17 21:00:00|42241.8|42181.8|42237.1|42177.1|42241.8|42181.8|42236.6|42176.6|0
1750194300000|2025-06-17 21:05:00|42238|42178|42234.6|42174.6|42240|42180|42234.6|42174.6|0
1750194600000|2025-06-17 21:10:00|42234.8|42174.8|42231.6|42171.6|42234.8|42174.8|42230.8|42170.8|0
1750194900000|2025-06-17 21:15:00|42231.9|42171.9|42235|42175|42235.9|42175.9|42229.6|42169.6|0
1750195200000|2025-06-17 21:20:00|42236.2|42176.2|42235.7|42175.7|42237.5|42177.5|42232.3|42172.3|0
1750195500000|2025-06-17 21:25:00|42235.9|42175.9|42233.7|42173.7|42235.9|42175.9|42233.7|42173.7|0
1750195800000|2025-06-17 21:30:00|42233.2|42173.2|42227.1|42167.1|42240|42180|42227.1|42167.1|0
1750196100000|2025-06-17 21:35:00|42227.3|42167.3|42226|42166|42232.3|42172.3|42222.4|42162.4|0
1750196400000|2025-06-17 21:40:00|42221.4|42161.4|42237.1|42177.1|42239.6|42179.6|42221.4|42161.4|0
1750196700000|2025-06-17 21:45:00|42236.8|42176.8|42230.4|42170.4|42236.8|42176.8|42228.8|42168.8|0
1750197000000|2025-06-17 21:50:00|42230.7|42170.7|42232.8|42172.8|42233.4|42173.4|42230.1|42170.1|0
1750197300000|2025-06-17 21:55:00|42232.4|42172.4|42224.2|42164.2|42232.4|42172.4|42222.2|42162.2|0
1750197600000|2025-06-17 22:00:00|42214.1|42154.1|42183.3|42123.3|42224.3|42164.3|42166.1|42106.1|0
1750197900000|2025-06-17 22:05:00|42183.8|42123.8|42202.4|42142.4|42208|42148|42178.3|42118.3|0
1750198200000|2025-06-17 22:10:00|42201.9|42141.9|42191.8|42131.8|42201.9|42141.9|42186.4|42126.4|0
1750198500000|2025-06-17 22:15:00|42191.5|42131.5|42180.2|42120.2|42193|42133|42174.6|42114.6|0
1750198800000|2025-06-17 22:20:00|42180.7|42120.7|42166.2|42106.2|42184.2|42124.2|42162.6|42102.6|0
1750199100000|2025-06-17 22:25:00|42166.7|42106.7|42161.7|42101.7|42174.2|42114.2|42158.7|42098.7|0
1750199400000|2025-06-17 22:30:00|42160.7|42100.7|42157.5|42097.5|42165.7|42105.7|42141.6|42081.6|0
1750199700000|2025-06-17 22:35:00|42158|42098|42149.7|42089.7|42160|42100|42147.1|42087.1|0
1750200000000|2025-06-17 22:40:00|42148.7|42088.7|42134.7|42074.7|42150.7|42090.7|42124.6|42064.6|0
1750200300000|2025-06-17 22:45:00|42136.4|42076.4|42136.5|42076.5|42138.9|42078.9|42122.5|42062.5|0
1750200600000|2025-06-17 22:50:00|42137|42077|42138|42078|42144.1|42084.1|42131.6|42071.6|0
1750200900000|2025-06-17 22:55:00|42138.7|42078.7|42118.4|42058.4|42143.2|42083.2|42107.1|42047.1|0
1750201200000|2025-06-17 23:00:00|42119.1|42059.1|42126.4|42066.4|42131.1|42071.1|42112.8|42052.8|0
1750201500000|2025-06-17 23:05:00|42126.2|42066.2|42136.5|42076.5|42151.2|42091.2|42126|42066|0
1750201800000|2025-06-17 23:10:00|42136.6|42076.6|42125.3|42065.3|42138.5|42078.5|42119.5|42059.5|0
1750202100000|2025-06-17 23:15:00|42124.5|42064.5|42140.7|42080.7|42146.7|42086.7|42121.3|42061.3|0
1750202400000|2025-06-17 23:20:00|42141.8|42081.8|42135.2|42075.2|42143.7|42083.7|42130.5|42070.5|0
1750202700000|2025-06-17 23:25:00|42135.6|42075.6|42139.3|42079.3|42146.7|42086.7|42133.3|42073.3|0
1750203000000|2025-06-17 23:30:00|42136.7|42076.7|42138.5|42078.5|42145.3|42085.3|42136.1|42076.1|0
1750203300000|2025-06-17 23:35:00|42140.5|42080.5|42130.8|42070.8|42141.6|42081.6|42128.5|42068.5|0
1750203600000|2025-06-17 23:40:00|42130.6|42070.6|42159.8|42099.8|42161.3|42101.3|42128.2|42068.2|0
1750203900000|2025-06-17 23:45:00|42154.8|42094.8|42148.8|42088.8|42159|42099|42138.7|42078.7|0
1750204200000|2025-06-17 23:50:00|42148.3|42088.3|42144.7|42084.7|42169.7|42109.7|42140.5|42080.5|0
1750204500000|2025-06-17 23:55:00|42145.3|42085.3|42144|42084|42147.3|42087.3|42131.4|42071.4|0
1750204800000|2025-06-18 00:00:00|42142.5|42082.5|42167.2|42107.2|42177.7|42117.7|42139.9|42079.9|0
1750205100000|2025-06-18 00:05:00|42166.2|42106.2|42194.7|42134.7|42226.8|42166.8|42161.7|42101.7|0
1750205400000|2025-06-18 00:10:00|42194.8|42134.8|42225.7|42165.7|42230.2|42170.2|42190.8|42130.8|0
1750205700000|2025-06-18 00:15:00|42227.2|42167.2|42239.5|42179.5|42242.9|42182.9|42210.3|42150.3|0
1750206000000|2025-06-18 00:20:00|42240.1|42180.1|42244.9|42184.9|42247.8|42187.8|42235.5|42175.5|0
1750206300000|2025-06-18 00:25:00|42243.9|42183.9|42227.8|42167.8|42250.5|42190.5|42222.9|42162.9|0
1750206600000|2025-06-18 00:30:00|42229.2|42169.2|42234.5|42174.5|42237.4|42177.4|42224.8|42164.8|0
1750206900000|2025-06-18 00:35:00|42233|42173|42258|42198|42267.2|42207.2|42232.5|42172.5|0
1750207200000|2025-06-18 00:40:00|42258.3|42198.3|42257.8|42197.8|42267|42207|42252.9|42192.9|0
1750207500000|2025-06-18 00:45:00|42257.3|42197.3|42233.6|42173.6|42257.3|42197.3|42222.3|42162.3|0
1750207800000|2025-06-18 00:50:00|42233.2|42173.2|42239.9|42179.9|42244.7|42184.7|42224.3|42164.3|0
1750208100000|2025-06-18 00:55:00|42239.4|42179.4|42250.2|42190.2|42251.2|42191.2|42234.9|42174.9|0
1750208400000|2025-06-18 01:00:00|42250.9|42190.9|42272.2|42212.2|42275.2|42215.2|42248.8|42188.8|0
1750208700000|2025-06-18 01:05:00|42272.3|42212.3|42272.9|42212.9|42280.7|42220.7|42269.9|42209.9|0
1750209000000|2025-06-18 01:10:00|42273|42213|42266.9|42206.9|42283.1|42223.1|42266.5|42206.5|0
1750209300000|2025-06-18 01:15:00|42267.4|42207.4|42264.7|42204.7|42271|42211|42262.9|42202.9|0
1750209600000|2025-06-18 01:20:00|42264.4|42204.4|42257.2|42197.2|42269.9|42209.9|42257.2|42197.2|0
1750209900000|2025-06-18 01:25:00|42255.2|42195.2|42251.6|42191.6|42257.2|42197.2|42246.4|42186.4|0
1750210200000|2025-06-18 01:30:00|42252.1|42192.1|42262.4|42202.4|42269|42209|42249.7|42189.7|0
1750210500000|2025-06-18 01:35:00|42262.9|42202.9|42269.5|42209.5|42277.6|42217.6|42262.2|42202.2|0
1750210800000|2025-06-18 01:40:00|42269.8|42209.8|42269.4|42209.4|42275.4|42215.4|42253|42193|0
1750211100000|2025-06-18 01:45:00|42268.9|42208.9|42253.5|42193.5|42268.9|42208.9|42250.5|42190.5|0
1750211400000|2025-06-18 01:50:00|42254|42194|42251.2|42191.2|42257.7|42197.7|42244.3|42184.3|0
1750211700000|2025-06-18 01:55:00|42250.6|42190.6|42256.1|42196.1|42256.9|42196.9|42250.6|42190.6|0
1750212000000|2025-06-18 02:00:00|42256.6|42196.6|42253.2|42193.2|42257.3|42197.3|42251.7|42191.7|0
1750212300000|2025-06-18 02:05:00|42253.7|42193.7|42259.9|42199.9|42261.9|42201.9|42246|42186|0
1750212600000|2025-06-18 02:10:00|42259.4|42199.4|42255.7|42195.7|42259.4|42199.4|42250.3|42190.3|0
1750212900000|2025-06-18 02:15:00|42255.2|42195.2|42263.7|42203.7|42264.2|42204.2|42252.9|42192.9|0
1750213200000|2025-06-18 02:20:00|42264.2|42204.2|42267.3|42207.3|42268.3|42208.3|42257.4|42197.4|0
1750213500000|2025-06-18 02:25:00|42266.8|42206.8|42277.3|42217.3|42281.4|42221.4|42265.8|42205.8|0
1750213800000|2025-06-18 02:30:00|42276.8|42216.8|42272.8|42212.8|42284.6|42224.6|42270.7|42210.7|0
1750214100000|2025-06-18 02:35:00|42272.3|42212.3|42279.6|42219.6|42280.1|42220.1|42271.4|42211.4|0
1750214400000|2025-06-18 02:40:00|42279.1|42219.1|42286|42226|42287|42227|42279.1|42219.1|0
1750214700000|2025-06-18 02:45:00|42286.2|42226.2|42289.3|42229.3|42296.9|42236.9|42286|42226|0
1750215000000|2025-06-18 02:50:00|42289.8|42229.8|42286.6|42226.6|42290.3|42230.3|42282.7|42222.7|0
1750215300000|2025-06-18 02:55:00|42286.7|42226.7|42261.5|42201.5|42287.7|42227.7|42260|42200|0
1750215600000|2025-06-18 03:00:00|42260.5|42200.5|42256.7|42196.7|42268.7|42208.7|42255.7|42195.7|0
1750215900000|2025-06-18 03:05:00|42257.2|42197.2|42254.5|42194.5|42259.8|42199.8|42245.2|42185.2|0
1750216200000|2025-06-18 03:10:00|42254.4|42194.4|42251.2|42191.2|42261.5|42201.5|42249.4|42189.4|0
1750216500000|2025-06-18 03:15:00|42253.2|42193.2|42261.9|42201.9|42262.4|42202.4|42246.2|42186.2|0
1750216800000|2025-06-18 03:20:00|42261.4|42201.4|42254.3|42194.3|42264.3|42204.3|42252.3|42192.3|0
1750217100000|2025-06-18 03:25:00|42254.8|42194.8|42248|42188|42255.3|42195.3|42244.5|42184.5|0
1750217400000|2025-06-18 03:30:00|42247.5|42187.5|42246.9|42186.9|42251|42191|42243.5|42183.5|0
1750217700000|2025-06-18 03:35:00|42247.4|42187.4|42245.4|42185.4|42248.9|42188.9|42244.9|42184.9|0
1750218000000|2025-06-18 03:40:00|42244.1|42184.1|42251.6|42191.6|42252.6|42192.6|42241.7|42181.7|0
1750218300000|2025-06-18 03:45:00|42251.9|42191.9|42256.9|42196.9|42258.7|42198.7|42250.1|42190.1|0
1750218600000|2025-06-18 03:50:00|42257.4|42197.4|42256.9|42196.9|42260.5|42200.5|42249.8|42189.8|0
1750218900000|2025-06-18 03:55:00|42255.9|42195.9|42249.5|42189.5|42258.9|42198.9|42248.5|42188.5|0
1750219200000|2025-06-18 04:00:00|42250.8|42190.8|42253.9|42193.9|42260.9|42200.9|42248.5|42188.5|0
1750219500000|2025-06-18 04:05:00|42254.3|42194.3|42261.9|42201.9|42265.3|42205.3|42253.3|42193.3|0
1750219800000|2025-06-18 04:10:00|42261.8|42201.8|42266.3|42206.3|42266.3|42206.3|42254.6|42194.6|0
1750220100000|2025-06-18 04:15:00|42265.8|42205.8|42259.9|42199.9|42266.8|42206.8|42259.4|42199.4|0
1750220400000|2025-06-18 04:20:00|42259.7|42199.7|42234|42174|42259.7|42199.7|42233.5|42173.5|0
1750220700000|2025-06-18 04:25:00|42233.5|42173.5|42239|42179|42239.5|42179.5|42225.2|42165.2|0
1750221000000|2025-06-18 04:30:00|42239.5|42179.5|42241|42181|42242.3|42182.3|42234.6|42174.6|0
1750221300000|2025-06-18 04:35:00|42241.5|42181.5|42239.3|42179.3|42244.7|42184.7|42238.8|42178.8|0
1750221600000|2025-06-18 04:40:00|42238.8|42178.8|42248.7|42188.7|42252.5|42192.5|42236.9|42176.9|0
1750221900000|2025-06-18 04:45:00|42249.2|42189.2|42263.8|42203.8|42268.3|42208.3|42245.3|42185.3|0
1750222200000|2025-06-18 04:50:00|42263|42203|42249.4|42189.4|42263|42203|42243.8|42183.8|0
1750222500000|2025-06-18 04:55:00|42248.9|42188.9|42253.3|42193.3|42257.1|42197.1|42246.4|42186.4|0
1750222800000|2025-06-18 05:00:00|42253.9|42193.9|42268.7|42208.7|42275.7|42215.7|42253.3|42193.3|0
1750223100000|2025-06-18 05:05:00|42269.2|42209.2|42270.7|42210.7|42271.7|42211.7|42262.3|42202.3|0
1750223400000|2025-06-18 05:10:00|42271.2|42211.2|42265.7|42205.7|42274.2|42214.2|42264.7|42204.7|0
1750223700000|2025-06-18 05:15:00|42266.2|42206.2|42268.8|42208.8|42279.4|42219.4|42266.2|42206.2|0
1750224000000|2025-06-18 05:20:00|42269.1|42209.1|42270.4|42210.4|42277.6|42217.6|42260.8|42200.8|0
1750224300000|2025-06-18 05:25:00|42268.2|42208.2|42268|42208|42270|42210|42262.4|42202.4|0
1750224600000|2025-06-18 05:30:00|42268.5|42208.5|42274.5|42214.5|42282.2|42222.2|42265.1|42205.1|0
1750224900000|2025-06-18 05:35:00|42273.9|42213.9|42262.4|42202.4|42273.9|42213.9|42256.9|42196.9|0
1750225200000|2025-06-18 05:40:00|42261.8|42201.8|42261.9|42201.9|42270.5|42210.5|42259.3|42199.3|0
1750225500000|2025-06-18 05:45:00|42261.4|42201.4|42260|42200|42265.5|42205.5|42258.3|42198.3|0
1750225800000|2025-06-18 05:50:00|42256|42196|42270|42210|42271.5|42211.5|42256|42196|0
1750226100000|2025-06-18 05:55:00|42270.5|42210.5|42269.8|42209.8|42272|42212|42265.1|42205.1|0
1750226400000|2025-06-18 06:00:00|42269.5|42209.5|42272.8|42212.8|42278.3|42218.3|42258.3|42198.3|0
1750226700000|2025-06-18 06:05:00|42272.3|42212.3|42289.4|42229.4|42291.9|42231.9|42267.7|42207.7|0
1750227000000|2025-06-18 06:10:00|42289.9|42229.9|42303.5|42243.5|42307.2|42247.2|42282.8|42222.8|0
1750227300000|2025-06-18 06:15:00|42304|42244|42302.9|42242.9|42305.7|42245.7|42289.9|42229.9|0
1750227600000|2025-06-18 06:20:00|42303|42243|42309.8|42249.8|42314.3|42254.3|42293.2|42233.2|0
1750227900000|2025-06-18 06:25:00|42310.3|42250.3|42325.9|42265.9|42326.9|42266.9|42305.3|42245.3|0
1750228200000|2025-06-18 06:30:00|42325.4|42265.4|42347.3|42287.3|42352.8|42292.8|42317.4|42257.4|0
1750228500000|2025-06-18 06:35:00|42345.8|42285.8|42328.3|42268.3|42347.3|42287.3|42318.6|42258.6|0
1750228800000|2025-06-18 06:40:00|42326.8|42266.8|42324.1|42264.1|42328.5|42268.5|42317.8|42257.8|0
1750229100000|2025-06-18 06:45:00|42323.6|42263.6|42313.3|42253.3|42327.5|42267.5|42306.9|42246.9|0
1750229400000|2025-06-18 06:50:00|42313.8|42253.8|42311.2|42251.2|42318.8|42258.8|42304.9|42244.9|0
1750229700000|2025-06-18 06:55:00|42310.7|42250.7|42289.8|42229.8|42318|42258|42288.8|42228.8|0
1750230000000|2025-06-18 07:00:00|42290.3|42230.3|42300.6|42240.6|42315.6|42255.6|42287|42227|0
1750230300000|2025-06-18 07:05:00|42301.1|42241.1|42315.9|42255.9|42319.8|42259.8|42298.9|42238.9|0
1750230600000|2025-06-18 07:10:00|42316.7|42256.7|42307.9|42247.9|42320.8|42260.8|42304.3|42244.3|0
1750230900000|2025-06-18 07:15:00|42305.7|42245.7|42317.2|42257.2|42331.4|42271.4|42305.7|42245.7|0
1750231200000|2025-06-18 07:20:00|42315.8|42255.8|42310.8|42250.8|42325.4|42265.4|42303.3|42243.3|0
1750231500000|2025-06-18 07:25:00|42311.3|42251.3|42310.2|42250.2|42318.7|42258.7|42301.9|42241.9|0
1750231800000|2025-06-18 07:30:00|42312.9|42252.9|42319.9|42259.9|42334.5|42274.5|42311.4|42251.4|0
1750232100000|2025-06-18 07:35:00|42319.4|42259.4|42342.7|42282.7|42346.9|42286.9|42319.4|42259.4|0
1750232400000|2025-06-18 07:40:00|42341.8|42281.8|42345|42285|42348.3|42288.3|42333.4|42273.4|0
1750232700000|2025-06-18 07:45:00|42346.5|42286.5|42329.5|42269.5|42347.9|42287.9|42324.9|42264.9|0
1750233000000|2025-06-18 07:50:00|42330|42270|42309.8|42249.8|42331.9|42271.9|42301.7|42241.7|0
1750233300000|2025-06-18 07:55:00|42310.5|42250.5|42316|42256|42321.9|42261.9|42302|42242|0
1750233600000|2025-06-18 08:00:00|42311.5|42251.5|42302.3|42242.3|42313.3|42253.3|42287.9|42227.9|0
1750233900000|2025-06-18 08:05:00|42304.3|42244.3|42329.1|42269.1|42333|42273|42303.7|42243.7|0
1750234200000|2025-06-18 08:10:00|42329.4|42269.4|42314.3|42254.3|42332|42272|42310|42250|0
1750234500000|2025-06-18 08:15:00|42314.8|42254.8|42310.8|42250.8|42316.1|42256.1|42305.5|42245.5|0
1750234800000|2025-06-18 08:20:00|42310.3|42250.3|42284.4|42224.4|42310.3|42250.3|42268.7|42208.7|0
1750235100000|2025-06-18 08:25:00|42284.5|42224.5|42287.3|42227.3|42298.6|42238.6|42282.5|42222.5|0
1750235400000|2025-06-18 08:30:00|42285.6|42225.6|42285.9|42225.9|42290.4|42230.4|42279.4|42219.4|0
1750235700000|2025-06-18 08:35:00|42283.9|42223.9|42288.8|42228.8|42291.9|42231.9|42279.4|42219.4|0
1750236000000|2025-06-18 08:40:00|42287.5|42227.5|42283.5|42223.5|42287.5|42227.5|42275.8|42215.8|0
1750236300000|2025-06-18 08:45:00|42284.9|42224.9|42293.9|42233.9|42304|42244|42283|42223|0
1750236600000|2025-06-18 08:50:00|42294.4|42234.4|42296.9|42236.9|42298.7|42238.7|42290.7|42230.7|0
1750236900000|2025-06-18 08:55:00|42297.7|42237.7|42312.8|42252.8|42315.9|42255.9|42297.2|42237.2|0
1750237200000|2025-06-18 09:00:00|42313.1|42253.1|42355.4|42295.4|42355.4|42295.4|42313.1|42253.1|0
1750237500000|2025-06-18 09:05:00|42355.3|42295.3|42346.9|42286.9|42363.6|42303.6|42341.9|42281.9|0
1750237800000|2025-06-18 09:10:00|42347.2|42287.2|42348.6|42288.6|42352.6|42292.6|42343.4|42283.4|0
1750238100000|2025-06-18 09:15:00|42350.1|42290.1|42353.8|42293.8|42360.4|42300.4|42349|42289|0
1750238400000|2025-06-18 09:20:00|42354.8|42294.8|42341.2|42281.2|42355.3|42295.3|42332.9|42272.9|0
1750238700000|2025-06-18 09:25:00|42341.8|42281.8|42341|42281|42346.8|42286.8|42334.7|42274.7|0
1750239000000|2025-06-18 09:30:00|42343|42283|42330|42270|42355.6|42295.6|42329.5|42269.5|0
1750239300000|2025-06-18 09:35:00|42330.5|42270.5|42339.9|42279.9|42341.7|42281.7|42330.5|42270.5|0
1750239600000|2025-06-18 09:40:00|42338.9|42278.9|42339.4|42279.4|42342.9|42282.9|42335|42275|0
1750239900000|2025-06-18 09:45:00|42339.9|42279.9|42331.4|42271.4|42343.1|42283.1|42329.2|42269.2|0
1750240200000|2025-06-18 09:50:00|42344.4|42284.4|42341.4|42281.4|42348.3|42288.3|42330.5|42270.5|0
1750240500000|2025-06-18 09:55:00|42341.9|42281.9|42332.2|42272.2|42343.1|42283.1|42330.8|42270.8|0
1750240800000|2025-06-18 10:00:00|42331.9|42271.9|42314.2|42254.2|42337.1|42277.1|42313.8|42253.8|0
1750241100000|2025-06-18 10:05:00|42315.6|42255.6|42307.8|42247.8|42316.9|42256.9|42305.5|42245.5|0
1750241400000|2025-06-18 10:10:00|42307.5|42247.5|42307.6|42247.6|42314.7|42254.7|42292.9|42232.9|0
1750241700000|2025-06-18 10:15:00|42308.4|42248.4|42318.4|42258.4|42324.4|42264.4|42308|42248|0
1750242000000|2025-06-18 10:20:00|42318.9|42258.9|42289.1|42229.1|42320.2|42260.2|42260.7|42200.7|0
1750242300000|2025-06-18 10:25:00|42287.6|42227.6|42274.3|42214.3|42297.4|42237.4|42268.6|42208.6|0
1750242600000|2025-06-18 10:30:00|42275.8|42215.8|42256.6|42196.6|42287.2|42227.2|42256.6|42196.6|0
1750242900000|2025-06-18 10:35:00|42254.1|42194.1|42257.7|42197.7|42260.4|42200.4|42247|42187|0
1750243200000|2025-06-18 10:40:00|42257|42197|42269.5|42209.5|42280.8|42220.8|42252.8|42192.8|0
1750243500000|2025-06-18 10:45:00|42269|42209|42265.1|42205.1|42280.4|42220.4|42253.9|42193.9|0
1750243800000|2025-06-18 10:50:00|42264.8|42204.8|42229.4|42169.4|42268.9|42208.9|42228.9|42168.9|0
1750244100000|2025-06-18 10:55:00|42229.9|42169.9|42209.9|42149.9|42234.1|42174.1|42203.4|42143.4|0
1750244400000|2025-06-18 11:00:00|42204.7|42144.7|42210.9|42150.9|42219.8|42159.8|42202.2|42142.2|0
1750244700000|2025-06-18 11:05:00|42210.5|42150.5|42207|42147|42216.8|42156.8|42202.5|42142.5|0
1750245000000|2025-06-18 11:10:00|42208.3|42148.3|42216.8|42156.8|42224.3|42164.3|42194.8|42134.8|0
1750245300000|2025-06-18 11:15:00|42217.8|42157.8|42211.9|42151.9|42226.3|42166.3|42209.4|42149.4|0
1750245600000|2025-06-18 11:20:00|42211.4|42151.4|42236.3|42176.3|42239.3|42179.3|42209.4|42149.4|0
1750245900000|2025-06-18 11:25:00|42239.8|42179.8|42241.5|42181.5|42253.7|42193.7|42236.6|42176.6|0
1750246200000|2025-06-18 11:30:00|42240.7|42180.7|42245.1|42185.1|42251.3|42191.3|42234.6|42174.6|0
1750246500000|2025-06-18 11:35:00|42245.6|42185.6|42241.7|42181.7|42255.4|42195.4|42235.4|42175.4|0
1750246800000|2025-06-18 11:40:00|42244|42184|42276.2|42216.2|42278.6|42218.6|42241.8|42181.8|0
1750247100000|2025-06-18 11:45:00|42275.2|42215.2|42313.4|42253.4|42322.4|42262.4|42275.2|42215.2|0
1750247400000|2025-06-18 11:50:00|42314.9|42254.9|42309.5|42249.5|42317.4|42257.4|42305.4|42245.4|0
1750247700000|2025-06-18 11:55:00|42304.5|42244.5|42291.3|42231.3|42307.1|42247.1|42285|42225|0
1750248000000|2025-06-18 12:00:00|42292.8|42232.8|42271.1|42211.1|42292.8|42232.8|42271.1|42211.1|0
1750248300000|2025-06-18 12:05:00|42270.1|42210.1|42281.7|42221.7|42286.8|42226.8|42268.9|42208.9|0
1750248600000|2025-06-18 12:10:00|42282.2|42222.2|42293.8|42233.8|42293.8|42233.8|42277.4|42217.4|0
1750248900000|2025-06-18 12:15:00|42293.3|42233.3|42283.7|42223.7|42306.8|42246.8|42275.7|42215.7|0
1750249200000|2025-06-18 12:20:00|42282.9|42222.9|42294.9|42234.9|42297.4|42237.4|42272|42212|0
1750249500000|2025-06-18 12:25:00|42295.4|42235.4|42287.9|42227.9|42296.7|42236.7|42276|42216|0
1750249800000|2025-06-18 12:30:00|42288.4|42228.4|42279.4|42219.4|42288.9|42228.9|42266.8|42206.8|0
1750250100000|2025-06-18 12:35:00|42278.9|42218.9|42255.5|42195.5|42289.9|42229.9|42244.2|42184.2|0
1750250400000|2025-06-18 12:40:00|42255.3|42195.3|42268.3|42208.3|42269.3|42209.3|42255.3|42195.3|0
1750250700000|2025-06-18 12:45:00|42267.8|42207.8|42264.8|42204.8|42272.9|42212.9|42253.4|42193.4|0
1750251000000|2025-06-18 12:50:00|42264.3|42204.3|42260.4|42200.4|42280.5|42220.5|42256.6|42196.6|0
1750251300000|2025-06-18 12:55:00|42262.9|42202.9|42248.2|42188.2|42264.8|42204.8|42248.2|42188.2|0
1750251600000|2025-06-18 13:00:00|42252.2|42192.2|42264.1|42204.1|42264.1|42204.1|42243.4|42183.4|0
1750251900000|2025-06-18 13:05:00|42263.6|42203.6|42275.7|42215.7|42280.2|42220.2|42263.1|42203.1|0
1750252200000|2025-06-18 13:10:00|42276.2|42216.2|42274.3|42214.3|42282.2|42222.2|42266|42206|0
1750252500000|2025-06-18 13:15:00|42272.8|42212.8|42283.9|42223.9|42284.9|42224.9|42268.4|42208.4|0
1750252800000|2025-06-18 13:20:00|42282.9|42222.9|42282.2|42222.2|42298.3|42238.3|42276.3|42216.3|0
1750253100000|2025-06-18 13:25:00|42278|42218|42293.1|42233.1|42304.6|42244.6|42271.2|42211.2|0
1750253400000|2025-06-18 13:30:00|42288.2|42228.2|42258.7|42198.7|42292.6|42232.6|42212.2|42152.2|0
1750253700000|2025-06-18 13:35:00|42258.2|42198.2|42307.4|42247.4|42319|42259|42244|42184|0
1750254000000|2025-06-18 13:40:00|42308.7|42248.7|42279.2|42219.2|42310.2|42250.2|42247.6|42187.6|0
1750254300000|2025-06-18 13:45:00|42280.1|42220.1|42311.5|42251.5|42325.3|42265.3|42274.5|42214.5|0
1750254600000|2025-06-18 13:50:00|42310.2|42250.2|42354.5|42294.5|42369.7|42309.7|42307.2|42247.2|0
1750254900000|2025-06-18 13:55:00|42354.3|42294.3|42348.6|42288.6|42365.8|42305.8|42337.5|42277.5|0
1750255200000|2025-06-18 14:00:00|42349.5|42289.5|42366.9|42306.9|42380.3|42320.3|42323.1|42263.1|0
1750255500000|2025-06-18 14:05:00|42368.4|42308.4|42364.3|42304.3|42394.4|42334.4|42346.2|42286.2|0
1750255800000|2025-06-18 14:10:00|42360.7|42300.7|42408.3|42348.3|42417.8|42357.8|42345.2|42285.2|0
1750256100000|2025-06-18 14:15:00|42411|42351|42439.2|42379.2|42455.2|42395.2|42404.7|42344.7|0
1750256400000|2025-06-18 14:20:00|42440.8|42380.8|42478.7|42418.7|42479.7|42419.7|42440.8|42380.8|0
1750256700000|2025-06-18 14:25:00|42478.3|42418.3|42489.7|42429.7|42513.9|42453.9|42478.3|42418.3|0
1750257000000|2025-06-18 14:30:00|42490.1|42430.1|42523.3|42463.3|42528.3|42468.3|42487.3|42427.3|0
1750257300000|2025-06-18 14:35:00|42526.1|42466.1|42529.1|42469.1|42539|42479|42513.3|42453.3|0
1750257600000|2025-06-18 14:40:00|42526.5|42466.5|42522.1|42462.1|42539.4|42479.4|42503.1|42443.1|0
1750257900000|2025-06-18 14:45:00|42523.1|42463.1|42520|42460|42542.1|42482.1|42507.7|42447.7|0
1750258200000|2025-06-18 14:50:00|42519.6|42459.6|42509.4|42449.4|42536.7|42476.7|42499.4|42439.4|0
1750258500000|2025-06-18 14:55:00|42507.3|42447.3|42509.8|42449.8|42518.3|42458.3|42494.7|42434.7|0
1750258800000|2025-06-18 15:00:00|42513.1|42453.1|42517.4|42457.4|42520.1|42460.1|42496.2|42436.2|0
1750259100000|2025-06-18 15:05:00|42516.9|42456.9|42475|42415|42524.3|42464.3|42466.2|42406.2|0
1750259400000|2025-06-18 15:10:00|42471.3|42411.3|42468.7|42408.7|42478.4|42418.4|42460.8|42400.8|0
1750259700000|2025-06-18 15:15:00|42468|42408|42460.6|42400.6|42482.1|42422.1|42454.6|42394.6|0
1750260000000|2025-06-18 15:20:00|42457.4|42397.4|42429.9|42369.9|42468|42408|42423.7|42363.7|0
1750260300000|2025-06-18 15:25:00|42428.7|42368.7|42438.9|42378.9|42443.5|42383.5|42401.5|42341.5|0
1750260600000|2025-06-18 15:30:00|42446.8|42386.8|42428.3|42368.3|42457.1|42397.1|42427.8|42367.8|0
1750260900000|2025-06-18 15:35:00|42428|42368|42417.7|42357.7|42429|42369|42399|42339|0
1750261200000|2025-06-18 15:40:00|42417|42357|42403|42343|42423.7|42363.7|42377|42317|0
1750261500000|2025-06-18 15:45:00|42401.9|42341.9|42418.4|42358.4|42421|42361|42387.7|42327.7|0
1750261800000|2025-06-18 15:50:00|42418.2|42358.2|42422.7|42362.7|42442.2|42382.2|42410|42350|0
1750262100000|2025-06-18 15:55:00|42422.2|42362.2|42378.8|42318.8|42427.6|42367.6|42365.9|42305.9|0
1750262400000|2025-06-18 16:00:00|42378.7|42318.7|42397.9|42337.9|42402.7|42342.7|42364.5|42304.5|0
1750262700000|2025-06-18 16:05:00|42398.4|42338.4|42420|42360|42425.6|42365.6|42384.6|42324.6|0
1750263000000|2025-06-18 16:10:00|42418.5|42358.5|42428|42368|42430.3|42370.3|42410.1|42350.1|0
1750263300000|2025-06-18 16:15:00|42427|42367|42396.6|42336.6|42432.9|42372.9|42395.1|42335.1|0
1750263600000|2025-06-18 16:20:00|42395.3|42335.3|42386.5|42326.5|42409.9|42349.9|42375.8|42315.8|0
1750263900000|2025-06-18 16:25:00|42385.5|42325.5|42339.1|42279.1|42387|42327|42333|42273|0
1750264200000|2025-06-18 16:30:00|42337|42277|42343.5|42283.5|42364.2|42304.2|42335.6|42275.6|0
1750264500000|2025-06-18 16:35:00|42342.4|42282.4|42354.8|42294.8|42355.1|42295.1|42328.5|42268.5|0
1750264800000|2025-06-18 16:40:00|42356.6|42296.6|42370.8|42310.8|42370.8|42310.8|42345|42285|0
1750265100000|2025-06-18 16:45:00|42369.8|42309.8|42364.8|42304.8|42384.3|42324.3|42356.5|42296.5|0
1750265400000|2025-06-18 16:50:00|42363.1|42303.1|42356.8|42296.8|42402.8|42342.8|42353.1|42293.1|0
1750265700000|2025-06-18 16:55:00|42357.3|42297.3|42345.4|42285.4|42373.9|42313.9|42343.4|42283.4|0
1750266000000|2025-06-18 17:00:00|42342.3|42282.3|42365.9|42305.9|42374.9|42314.9|42337.8|42277.8|0
1750266300000|2025-06-18 17:05:00|42366.9|42306.9|42361.3|42301.3|42370.1|42310.1|42349.7|42289.7|0
1750266600000|2025-06-18 17:10:00|42363.2|42303.2|42340.9|42280.9|42365.9|42305.9|42336.3|42276.3|0
1750266900000|2025-06-18 17:15:00|42343.9|42283.9|42354.8|42294.8|42362.4|42302.4|42340.4|42280.4|0
1750267200000|2025-06-18 17:20:00|42353.8|42293.8|42340.9|42280.9|42357.9|42297.9|42333.2|42273.2|0
1750267500000|2025-06-18 17:25:00|42339.9|42279.9|42342.4|42282.4|42354.8|42294.8|42334.5|42274.5|0
1750267800000|2025-06-18 17:30:00|42345|42285|42316.9|42256.9|42356.4|42296.4|42288.7|42228.7|0
1750268100000|2025-06-18 17:35:00|42317.4|42257.4|42335.8|42275.8|42337.4|42277.4|42291.2|42231.2|0
1750268400000|2025-06-18 17:40:00|42337.7|42277.7|42360|42300|42368.3|42308.3|42326.6|42266.6|0
1750268700000|2025-06-18 17:45:00|42361.8|42301.8|42379.1|42319.1|42402.8|42342.8|42354.2|42294.2|0
1750269000000|2025-06-18 17:50:00|42379.8|42319.8|42390.7|42330.7|42399.8|42339.8|42362.7|42302.7|0
1750269300000|2025-06-18 17:55:00|42390.2|42330.2|42372.7|42312.7|42400|42340|42366.6|42306.6|0
1750269600000|2025-06-18 18:00:00|42367.1|42307.1|42326.1|42266.1|42462|42402|42325.2|42265.2|0
1750269900000|2025-06-18 18:05:00|42324.2|42264.2|42357.5|42297.5|42389.1|42329.1|42316.8|42256.8|0
1750270200000|2025-06-18 18:10:00|42350.3|42290.3|42377.7|42317.7|42381.4|42321.4|42332|42272|0
1750270500000|2025-06-18 18:15:00|42375.3|42315.3|42356.3|42296.3|42396.2|42336.2|42349.2|42289.2|0
1750270800000|2025-06-18 18:20:00|42352.7|42292.7|42353.1|42293.1|42360.8|42300.8|42333.3|42273.3|0
1750271100000|2025-06-18 18:25:00|42354.6|42294.6|42365.9|42305.9|42378.5|42318.5|42344.4|42284.4|0
1750271400000|2025-06-18 18:30:00|42364|42304|42407.1|42347.1|42415|42355|42349|42289|0
1750271700000|2025-06-18 18:35:00|42406.1|42346.1|42384.2|42324.2|42407.3|42347.3|42331.3|42271.3|0
1750272000000|2025-06-18 18:40:00|42385.2|42325.2|42436|42376|42459.5|42399.5|42376.4|42316.4|0
1750272300000|2025-06-18 18:45:00|42432|42372|42368|42308|42432|42372|42361.2|42301.2|0
1750272600000|2025-06-18 18:50:00|42367.3|42307.3|42304.5|42244.5|42368|42308|42279.5|42219.5|0
1750272900000|2025-06-18 18:55:00|42302.5|42242.5|42203.9|42143.9|42303.5|42243.5|42178.6|42118.6|0
1750273200000|2025-06-18 19:00:00|42204.4|42144.4|42255.4|42195.4|42264.6|42204.6|42159|42099|0
1750273500000|2025-06-18 19:05:00|42255|42195|42204|42144|42275.2|42215.2|42194.9|42134.9|0
1750273800000|2025-06-18 19:10:00|42206|42146|42256.7|42196.7|42290.6|42230.6|42162.5|42102.5|0
1750274100000|2025-06-18 19:15:00|42257.3|42197.3|42255.5|42195.5|42257.3|42197.3|42212.7|42152.7|0
1750274400000|2025-06-18 19:20:00|42257.3|42197.3|42263.6|42203.6|42297.1|42237.1|42241.3|42181.3|0
1750274700000|2025-06-18 19:25:00|42259.8|42199.8|42154.1|42094.1|42259.8|42199.8|42153.1|42093.1|0
1750275000000|2025-06-18 19:30:00|42154.4|42094.4|42213.8|42153.8|42223|42163|42138.4|42078.4|0
1750275300000|2025-06-18 19:35:00|42208.3|42148.3|42229|42169|42252.5|42192.5|42197.8|42137.8|0
1750275600000|2025-06-18 19:40:00|42227.1|42167.1|42276.4|42216.4|42276.4|42216.4|42220.8|42160.8|0
1750275900000|2025-06-18 19:45:00|42273.9|42213.9|42253|42193|42280.6|42220.6|42246.7|42186.7|0
1750276200000|2025-06-18 19:50:00|42253.3|42193.3|42195.4|42135.4|42267.8|42207.8|42193.4|42133.4|0
1750276500000|2025-06-18 19:55:00|42193.9|42133.9|42204.2|42144.2|42228.3|42168.3|42174.2|42114.2|0
1750276800000|2025-06-18 20:00:00|42208.8|42148.8|42231.4|42171.4|42248.8|42188.8|42206.2|42146.2|0
1750277100000|2025-06-18 20:05:00|42228.4|42168.4|42227.4|42167.4|42229.4|42169.4|42209.8|42149.8|0
1750277400000|2025-06-18 20:10:00|42225.4|42165.4|42219|42159|42232.8|42172.8|42218.5|42158.5|0
1750277700000|2025-06-18 20:15:00|42217.5|42157.5|42231.2|42171.2|42234.8|42174.8|42216.1|42156.1|0
1750278000000|2025-06-18 20:20:00|42231.5|42171.5|42217|42157|42231.5|42171.5|42214|42154|0
1750278300000|2025-06-18 20:25:00|42216.9|42156.9|42214|42154|42220.8|42160.8|42205|42145|0
1750278600000|2025-06-18 20:30:00|42213.6|42153.6|42212|42152|42214.7|42154.7|42206.9|42146.9|0
1750278900000|2025-06-18 20:35:00|42211.5|42151.5|42219|42159|42221|42161|42206.5|42146.5|0
1750279200000|2025-06-18 20:40:00|42221|42161|42217|42157|42227.8|42167.8|42210|42150|0
1750279500000|2025-06-18 20:45:00|42216|42156|42218.3|42158.3|42227.6|42167.6|42210.7|42150.7|0
1750279800000|2025-06-18 20:50:00|42219.3|42159.3|42223.4|42163.4|42225.3|42165.3|42216.6|42156.6|0
1750280100000|2025-06-18 20:55:00|42223.6|42163.6|42209.8|42149.8|42226.7|42166.7|42209.8|42149.8|0
1750280400000|2025-06-18 21:00:00|42209.6|42149.6|42212.3|42152.3|42212.3|42152.3|42205|42145|0
1750280700000|2025-06-18 21:05:00|42212.5|42152.5|42205|42145|42213.2|42153.2|42189.6|42129.6|0
1750281000000|2025-06-18 21:10:00|42204.3|42144.3|42203.4|42143.4|42205.5|42145.5|42202|42142|0
1750281300000|2025-06-18 21:15:00|42203.6|42143.6|42189.8|42129.8|42203.6|42143.6|42189.8|42129.8|0
1750281600000|2025-06-18 21:20:00|42192.1|42132.1|42194.2|42134.2|42198.6|42138.6|42185.5|42125.5|0
1750281900000|2025-06-18 21:25:00|42197.6|42137.6|42193.5|42133.5|42200.9|42140.9|42193|42133|0
1750282200000|2025-06-18 21:30:00|42193.9|42133.9|42198.9|42138.9|42199.5|42139.5|42188.5|42128.5|0
1750282500000|2025-06-18 21:35:00|42196.9|42136.9|42198.9|42138.9|42201.4|42141.4|42194.2|42134.2|0
1750282800000|2025-06-18 21:40:00|42201.4|42141.4|42199.3|42139.3|42201.4|42141.4|42198.9|42138.9|0
1750283100000|2025-06-18 21:45:00|42200|42140|42190.3|42130.3|42201.4|42141.4|42190.3|42130.3|0
1750283400000|2025-06-18 21:50:00|42189.8|42129.8|42195.2|42135.2|42195.5|42135.5|42189.4|42129.4|0
1750283700000|2025-06-18 21:55:00|42195.1|42135.1|42198.5|42138.5|42202.2|42142.2|42194.3|42134.3|0
1750284000000|2025-06-18 22:00:00|42212.6|42152.6|42201.8|42141.8|42213.8|42153.8|42182.9|42122.9|0
1750284300000|2025-06-18 22:05:00|42202.3|42142.3|42185|42125|42205.8|42145.8|42172.4|42112.4|0
1750284600000|2025-06-18 22:10:00|42184.5|42124.5|42173.8|42113.8|42184.5|42124.5|42169.5|42109.5|0
1750284900000|2025-06-18 22:15:00|42173.7|42113.7|42164.5|42104.5|42173.9|42113.9|42160.2|42100.2|0
1750285200000|2025-06-18 22:20:00|42163.7|42103.7|42177.7|42117.7|42184.2|42124.2|42139.6|42079.6|0
1750285500000|2025-06-18 22:25:00|42178.2|42118.2|42178.5|42118.5|42184.5|42124.5|42172.8|42112.8|0
1750285800000|2025-06-18 22:30:00|42178.4|42118.4|42165.5|42105.5|42182.8|42122.8|42157.2|42097.2|0
1750286100000|2025-06-18 22:35:00|42165.3|42105.3|42163.9|42103.9|42166.5|42106.5|42153.2|42093.2|0
1750286400000|2025-06-18 22:40:00|42163.4|42103.4|42152|42092|42167.5|42107.5|42146.3|42086.3|0
1750286700000|2025-06-18 22:45:00|42152.1|42092.1|42153.9|42093.9|42156.6|42096.6|42147|42087|0
1750287000000|2025-06-18 22:50:00|42152.2|42092.2|42164|42104|42168.1|42108.1|42149.1|42089.1|0
1750287300000|2025-06-18 22:55:00|42163.6|42103.6|42163.7|42103.7|42168.1|42108.1|42154.5|42094.5|0
1750287600000|2025-06-18 23:00:00|42163.2|42103.2|42183|42123|42183.7|42123.7|42157.6|42097.6|0
1750287900000|2025-06-18 23:05:00|42183.5|42123.5|42175.9|42115.9|42188|42128|42173.8|42113.8|0
1750288200000|2025-06-18 23:10:00|42175.4|42115.4|42168.1|42108.1|42175.4|42115.4|42163.9|42103.9|0
1750288500000|2025-06-18 23:15:00|42167.6|42107.6|42167.5|42107.5|42170.6|42110.6|42158|42098|0
1750288800000|2025-06-18 23:20:00|42167.6|42107.6|42166.8|42106.8|42172.3|42112.3|42161.7|42101.7|0
1750289100000|2025-06-18 23:25:00|42166.3|42106.3|42167.8|42107.8|42171.8|42111.8|42165.1|42105.1|0
1750289400000|2025-06-18 23:30:00|42168.3|42108.3|42158.1|42098.1|42168.4|42108.4|42156.8|42096.8|0
1750289700000|2025-06-18 23:35:00|42157.6|42097.6|42160.2|42100.2|42166.7|42106.7|42153.6|42093.6|0
1750290000000|2025-06-18 23:40:00|42159.7|42099.7|42160.4|42100.4|42175.2|42115.2|42157.7|42097.7|0
1750290300000|2025-06-18 23:45:00|42160.9|42100.9|42183.6|42123.6|42190|42130|42158.2|42098.2|0
1750290600000|2025-06-18 23:50:00|42184.1|42124.1|42178.1|42118.1|42196.9|42136.9|42173.8|42113.8|0
1750290900000|2025-06-18 23:55:00|42178.5|42118.5|42184.9|42124.9|42187.8|42127.8|42172.8|42112.8|0
1750291200000|2025-06-19 00:00:00|42185.4|42125.4|42179.5|42119.5|42189|42129|42174.4|42114.4|0
1750291500000|2025-06-19 00:05:00|42179|42119|42176.1|42116.1|42181.5|42121.5|42168.5|42108.5|0
1750291800000|2025-06-19 00:10:00|42175.1|42115.1|42140.5|42080.5|42175.1|42115.1|42134.3|42074.3|0
1750292100000|2025-06-19 00:15:00|42141|42081|42090.8|42030.8|42147.7|42087.7|42076|42016|0
1750292400000|2025-06-19 00:20:00|42089.6|42029.6|42120.5|42060.5|42127|42067|42081.4|42021.4|0
1750292700000|2025-06-19 00:25:00|42117|42057|42127.8|42067.8|42133.1|42073.1|42108.3|42048.3|0
1750293000000|2025-06-19 00:30:00|42126.4|42066.4|42123.1|42063.1|42139.9|42079.9|42121.8|42061.8|0
1750293300000|2025-06-19 00:35:00|42122.6|42062.6|42129|42069|42131.5|42071.5|42113.4|42053.4|0
1750293600000|2025-06-19 00:40:00|42128.5|42068.5|42129.5|42069.5|42135.3|42075.3|42124.2|42064.2|0
1750293900000|2025-06-19 00:45:00|42130|42070|42136.2|42076.2|42140.5|42080.5|42125.5|42065.5|0
1750294200000|2025-06-19 00:50:00|42135.9|42075.9|42131.5|42071.5|42138.8|42078.8|42125.4|42065.4|0
1750294500000|2025-06-19 00:55:00|42130|42070|42131.3|42071.3|42141.6|42081.6|42122.5|42062.5|0
1750294800000|2025-06-19 01:00:00|42133.9|42073.9|42035.1|41975.1|42135.4|42075.4|42030.1|41970.1|0
1750295100000|2025-06-19 01:05:00|42028.5|41968.5|42061.3|42001.3|42078.9|42018.9|41983.3|41923.3|0
1750295400000|2025-06-19 01:10:00|42061.9|42001.9|42089.9|42029.9|42092.9|42032.9|42056.1|41996.1|0
1750295700000|2025-06-19 01:15:00|42090.9|42030.9|42089.9|42029.9|42097.9|42037.9|42077.3|42017.3|0
1750296000000|2025-06-19 01:20:00|42090.7|42030.7|42084.9|42024.9|42091.3|42031.3|42081.4|42021.4|0
1750296300000|2025-06-19 01:25:00|42085.2|42025.2|42091.1|42031.1|42095.2|42035.2|42085.2|42025.2|0
1750296600000|2025-06-19 01:30:00|42092.1|42032.1|42090.7|42030.7|42102.1|42042.1|42088.6|42028.6|0
1750296900000|2025-06-19 01:35:00|42090.2|42030.2|42065.2|42005.2|42096.5|42036.5|42062.3|42002.3|0
1750297200000|2025-06-19 01:40:00|42063.7|42003.7|42058.7|41998.7|42077.2|42017.2|42057.4|41997.4|0
1750297500000|2025-06-19 01:45:00|42059.3|41999.3|42074.6|42014.6|42078.9|42018.9|42057.8|41997.8|0
1750297800000|2025-06-19 01:50:00|42074.1|42014.1|42073.4|42013.4|42075.7|42015.7|42069.5|42009.5|0
1750298100000|2025-06-19 01:55:00|42071|42011|42075.9|42015.9|42079|42019|42069.2|42009.2|0
1750298400000|2025-06-19 02:00:00|42074.4|42014.4|42076.9|42016.9|42080.9|42020.9|42058.5|41998.5|0
1750298700000|2025-06-19 02:05:00|42077.1|42017.1|42084.9|42024.9|42084.9|42024.9|42072.7|42012.7|0
1750299000000|2025-06-19 02:10:00|42086.3|42026.3|42083.7|42023.7|42086.8|42026.8|42077.7|42017.7|0
1750299300000|2025-06-19 02:15:00|42084.2|42024.2|42095.1|42035.1|42098.1|42038.1|42081.7|42021.7|0
1750299600000|2025-06-19 02:20:00|42095.3|42035.3|42098.5|42038.5|42102.6|42042.6|42091.1|42031.1|0
1750299900000|2025-06-19 02:25:00|42098|42038|42092.2|42032.2|42103.2|42043.2|42091.7|42031.7|0
1750300200000|2025-06-19 02:30:00|42092.3|42032.3|42100.9|42040.9|42103.6|42043.6|42092.3|42032.3|0
1750300500000|2025-06-19 02:35:00|42101.4|42041.4|42105.6|42045.6|42107|42047|42098.3|42038.3|0
1750300800000|2025-06-19 02:40:00|42106.1|42046.1|42116.6|42056.6|42121.9|42061.9|42106.1|42046.1|0
1750301100000|2025-06-19 02:45:00|42115.8|42055.8|42110.8|42050.8|42119.5|42059.5|42108.6|42048.6|0
1750301400000|2025-06-19 02:50:00|42110.3|42050.3|42106.5|42046.5|42112.5|42052.5|42099.6|42039.6|0
1750301700000|2025-06-19 02:55:00|42106.8|42046.8|42098.1|42038.1|42106.8|42046.8|42095.1|42035.1|0
1750302000000|2025-06-19 03:00:00|42099.7|42039.7|42121.2|42061.2|42122.9|42062.9|42097.2|42037.2|0
1750302300000|2025-06-19 03:05:00|42121.7|42061.7|42132.3|42072.3|42137.3|42077.3|42121.7|42061.7|0
1750302600000|2025-06-19 03:10:00|42132.4|42072.4|42141.2|42081.2|42144.1|42084.1|42131.9|42071.9|0
1750302900000|2025-06-19 03:15:00|42141.7|42081.7|42139|42079|42142.7|42082.7|42136.9|42076.9|0
1750303200000|2025-06-19 03:20:00|42139.5|42079.5|42135.5|42075.5|42144.8|42084.8|42135.5|42075.5|0
1750303500000|2025-06-19 03:25:00|42136|42076|42139.1|42079.1|42144.6|42084.6|42135.4|42075.4|0
1750303800000|2025-06-19 03:30:00|42139.6|42079.6|42137.8|42077.8|42146|42086|42135.9|42075.9|0
1750304100000|2025-06-19 03:35:00|42138.3|42078.3|42130.3|42070.3|42138.7|42078.7|42129.6|42069.6|0
1750304400000|2025-06-19 03:40:00|42129.8|42069.8|42132.3|42072.3|42134.2|42074.2|42127.3|42067.3|0
1750304700000|2025-06-19 03:45:00|42131.8|42071.8|42128.9|42068.9|42132.9|42072.9|42126.8|42066.8|0
1750305000000|2025-06-19 03:50:00|42126.4|42066.4|42131|42071|42133.5|42073.5|42119.5|42059.5|0
1750305300000|2025-06-19 03:55:00|42131.5|42071.5|42146|42086|42152.3|42092.3|42131.5|42071.5|0
1750305600000|2025-06-19 04:00:00|42145.7|42085.7|42145.5|42085.5|42152.7|42092.7|42145.2|42085.2|0
1750305900000|2025-06-19 04:05:00|42146.8|42086.8|42153.1|42093.1|42153.1|42093.1|42145.3|42085.3|0
1750306200000|2025-06-19 04:10:00|42153.6|42093.6|42158.7|42098.7|42159.2|42099.2|42149.1|42089.1|0
1750306500000|2025-06-19 04:15:00|42159.2|42099.2|42159.9|42099.9|42163.4|42103.4|42156.4|42096.4|0
1750306800000|2025-06-19 04:20:00|42159|42099|42149.5|42089.5|42159|42099|42145.1|42085.1|0
1750307100000|2025-06-19 04:25:00|42147.5|42087.5|42139.5|42079.5|42148.5|42088.5|42138.5|42078.5|0
1750307400000|2025-06-19 04:30:00|42140|42080|42137.1|42077.1|42142|42082|42132.7|42072.7|0
1750307700000|2025-06-19 04:35:00|42137.6|42077.6|42138.4|42078.4|42143.8|42083.8|42135.6|42075.6|0
1750308000000|2025-06-19 04:40:00|42138.9|42078.9|42149.7|42089.7|42156.6|42096.6|42137.2|42077.2|0
1750308300000|2025-06-19 04:45:00|42150.6|42090.6|42163.6|42103.6|42167.1|42107.1|42150|42090|0
1750308600000|2025-06-19 04:50:00|42162.6|42102.6|42155.2|42095.2|42163.2|42103.2|42151.8|42091.8|0
1750308900000|2025-06-19 04:55:00|42154.7|42094.7|42158.4|42098.4|42166.7|42106.7|42153.2|42093.2|0
1750309200000|2025-06-19 05:00:00|42159.5|42099.5|42151.5|42091.5|42160.5|42100.5|42146.3|42086.3|0
1750309500000|2025-06-19 05:05:00|42152|42092|42151.5|42091.5|42156.5|42096.5|42150.5|42090.5|0
1750309800000|2025-06-19 05:10:00|42149.5|42089.5|42137.6|42077.6|42151.3|42091.3|42133.3|42073.3|0
1750310100000|2025-06-19 05:15:00|42138.1|42078.1|42143.1|42083.1|42150.9|42090.9|42138.1|42078.1|0
1750310400000|2025-06-19 05:20:00|42143.8|42083.8|42145.7|42085.7|42149.8|42089.8|42139.9|42079.9|0
1750310700000|2025-06-19 05:25:00|42146.2|42086.2|42130.7|42070.7|42150.3|42090.3|42126.3|42066.3|0
1750311000000|2025-06-19 05:30:00|42130.2|42070.2|42118.2|42058.2|42134|42074|42112.6|42052.6|0
1750311300000|2025-06-19 05:35:00|42117.6|42057.6|42117.4|42057.4|42123|42063|42112.7|42052.7|0
1750311600000|2025-06-19 05:40:00|42118|42058|42117.8|42057.8|42124.9|42064.9|42110.4|42050.4|0
1750311900000|2025-06-19 05:45:00|42118.8|42058.8|42101.4|42041.4|42122.4|42062.4|42098.5|42038.5|0
1750312200000|2025-06-19 05:50:00|42101.6|42041.6|42094.8|42034.8|42107.5|42047.5|42093.8|42033.8|0
1750312500000|2025-06-19 05:55:00|42095.8|42035.8|42081.6|42021.6|42098.5|42038.5|42076.1|42016.1|0
1750312800000|2025-06-19 06:00:00|42082|42022|42096.7|42036.7|42100.7|42040.7|42076.4|42016.4|0
1750313100000|2025-06-19 06:05:00|42097.3|42037.3|42054.4|41994.4|42100.5|42040.5|42050.4|41990.4|0
1750313400000|2025-06-19 06:10:00|42052.7|41992.7|42053.6|41993.6|42060.5|42000.5|42046.4|41986.4|0
1750313700000|2025-06-19 06:15:00|42053.1|41993.1|42076.4|42016.4|42082.4|42022.4|42052.6|41992.6|0
1750314000000|2025-06-19 06:20:00|42075.4|42015.4|42063.9|42003.9|42075.9|42015.9|42055.9|41995.9|0
1750314300000|2025-06-19 06:25:00|42062.4|42002.4|42072.9|42012.9|42074.8|42014.8|42060.3|42000.3|0
1750314600000|2025-06-19 06:30:00|42073.4|42013.4|42063.9|42003.9|42079.4|42019.4|42055.8|41995.8|0
1750314900000|2025-06-19 06:35:00|42064.9|42004.9|42078.4|42018.4|42081.4|42021.4|42052.6|41992.6|0
1750315200000|2025-06-19 06:40:00|42077.9|42017.9|42066.7|42006.7|42078.4|42018.4|42055.9|41995.9|0
1750315500000|2025-06-19 06:45:00|42066.9|42006.9|42053.9|41993.9|42072.8|42012.8|42047.4|41987.4|0
1750315800000|2025-06-19 06:50:00|42052.9|41992.9|42072.4|42012.4|42074.9|42014.9|42048.9|41988.9|0
1750316100000|2025-06-19 06:55:00|42071.4|42011.4|42098.8|42038.8|42098.8|42038.8|42071.4|42011.4|0
1750316400000|2025-06-19 07:00:00|42098.3|42038.3|42092.3|42032.3|42101.2|42041.2|42078.9|42018.9|0
1750316700000|2025-06-19 07:05:00|42091.8|42031.8|42056.4|41996.4|42092.4|42032.4|42054.4|41994.4|0
1750317000000|2025-06-19 07:10:00|42055.4|41995.4|42056.4|41996.4|42073.4|42013.4|42048.8|41988.8|0
1750317300000|2025-06-19 07:15:00|42056.2|41996.2|42037.4|41977.4|42059.9|41999.9|42027.4|41967.4|0
1750317600000|2025-06-19 07:20:00|42036.8|41976.8|41990.8|41930.8|42036.8|41976.8|41986.3|41926.3|0
1750317900000|2025-06-19 07:25:00|41991.4|41931.4|42013.9|41953.9|42025.9|41965.9|41982.8|41922.8|0
1750318200000|2025-06-19 07:30:00|42013.4|41953.4|42001.4|41941.4|42034.5|41974.5|41995.4|41935.4|0
1750318500000|2025-06-19 07:35:00|42000.5|41940.5|42017.7|41957.7|42034.1|41974.1|42000|41940|0
1750318800000|2025-06-19 07:40:00|42016.9|41956.9|42005.3|41945.3|42021.9|41961.9|41997.7|41937.7|0
1750319100000|2025-06-19 07:45:00|42006.3|41946.3|42001.9|41941.9|42006.3|41946.3|41984.1|41924.1|0
1750319400000|2025-06-19 07:50:00|42001.6|41941.6|42012.3|41952.3|42021.8|41961.8|41999|41939|0
1750319700000|2025-06-19 07:55:00|42012.4|41952.4|41968.7|41908.7|42013.9|41953.9|41952.8|41892.8|0
1750320000000|2025-06-19 08:00:00|41968.8|41908.8|42064|42004|42070.9|42010.9|41968.8|41908.8|0
1750320300000|2025-06-19 08:05:00|42062.9|42002.9|42031|41971|42062.9|42002.9|41982.4|41922.4|0
1750320600000|2025-06-19 08:10:00|42030.5|41970.5|41999.5|41939.5|42034.4|41974.4|41999|41939|0
1750320900000|2025-06-19 08:15:00|41996.5|41936.5|41996.8|41936.8|42003.7|41943.7|41986.5|41926.5|0
1750321200000|2025-06-19 08:20:00|41997|41937|42016.5|41956.5|42020.9|41960.9|41994.6|41934.6|0
1750321500000|2025-06-19 08:25:00|42016|41956|42021.9|41961.9|42025.1|41965.1|42010.4|41950.4|0
1750321800000|2025-06-19 08:30:00|42022.4|41962.4|42016.5|41956.5|42026.8|41966.8|42009.5|41949.5|0
1750322100000|2025-06-19 08:35:00|42017|41957|42020.8|41960.8|42020.8|41960.8|42009.2|41949.2|0
1750322400000|2025-06-19 08:40:00|42020.3|41960.3|42015.3|41955.3|42025.8|41965.8|41999|41939|0
1750322700000|2025-06-19 08:45:00|42014.8|41954.8|42030.2|41970.2|42031.2|41971.2|42011.4|41951.4|0
1750323000000|2025-06-19 08:50:00|42030.8|41970.8|42033|41973|42037.7|41977.7|42024.2|41964.2|0
1750323300000|2025-06-19 08:55:00|42032.5|41972.5|42031.4|41971.4|42037.1|41977.1|42027.7|41967.7|0
1750323600000|2025-06-19 09:00:00|42032.5|41972.5|42049.4|41989.4|42055.1|41995.1|42031.1|41971.1|0
1750323900000|2025-06-19 09:05:00|42049.5|41989.5|42038.2|41978.2|42050|41990|42031.3|41971.3|0
1750324200000|2025-06-19 09:10:00|42038.7|41978.7|42040.6|41980.6|42044.7|41984.7|42027.5|41967.5|0
1750324500000|2025-06-19 09:15:00|42041.2|41981.2|42032|41972|42044.1|41984.1|42029.7|41969.7|0
1750324800000|2025-06-19 09:20:00|42032.5|41972.5|42060.4|42000.4|42060.9|42000.9|42029.4|41969.4|0
1750325100000|2025-06-19 09:25:00|42059.4|41999.4|42047.3|41987.3|42062.5|42002.5|42046.3|41986.3|0
1750325400000|2025-06-19 09:30:00|42046.6|41986.6|42048.2|41988.2|42050.3|41990.3|42034.9|41974.9|0
1750325700000|2025-06-19 09:35:00|42047.7|41987.7|42045.7|41985.7|42053.8|41993.8|42040.9|41980.9|0
1750326000000|2025-06-19 09:40:00|42046.2|41986.2|42049.5|41989.5|42052.2|41992.2|42041|41981|0
1750326300000|2025-06-19 09:45:00|42050|41990|42046.8|41986.8|42059.8|41999.8|42045.4|41985.4|0
1750326600000|2025-06-19 09:50:00|42046.3|41986.3|42031.3|41971.3|42046.3|41986.3|42030.3|41970.3|0
1750326900000|2025-06-19 09:55:00|42030.8|41970.8|42027.5|41967.5|42030.8|41970.8|42019.4|41959.4|0
1750327200000|2025-06-19 10:00:00|42027.7|41967.7|42034.9|41974.9|42041.9|41981.9|42020.9|41960.9|0
1750327500000|2025-06-19 10:05:00|42034.4|41974.4|42016|41956|42037.8|41977.8|42015.5|41955.5|0
1750327800000|2025-06-19 10:10:00|42016.3|41956.3|42000.4|41940.4|42016.3|41956.3|41995.6|41935.6|0
1750328100000|2025-06-19 10:15:00|41999.9|41939.9|41996.9|41936.9|42006.7|41946.7|41992.9|41932.9|0
1750328400000|2025-06-19 10:20:00|41996.4|41936.4|42027.9|41967.9|42034.2|41974.2|41996.3|41936.3|0
1750328700000|2025-06-19 10:25:00|42028.3|41968.3|42011.4|41951.4|42031.5|41971.5|42010|41950|0
1750329000000|2025-06-19 10:30:00|42011.9|41951.9|42020.1|41960.1|42027.5|41967.5|42011.9|41951.9|0
1750329300000|2025-06-19 10:35:00|42020.3|41960.3|42024.6|41964.6|42028.6|41968.6|42016.7|41956.7|0
1750329600000|2025-06-19 10:40:00|42022.5|41962.5|42020.8|41960.8|42025.7|41965.7|42016.4|41956.4|0
1750329900000|2025-06-19 10:45:00|42020.3|41960.3|42019.7|41959.7|42022.4|41962.4|42014.6|41954.6|0
1750330200000|2025-06-19 10:50:00|42022.7|41962.7|42049.4|41989.4|42051.4|41991.4|42003.1|41943.1|0
1750330500000|2025-06-19 10:55:00|42049.5|41989.5|42048.9|41988.9|42069.9|42009.9|42048.9|41988.9|0
1750330800000|2025-06-19 11:00:00|42050.3|41990.3|42034.6|41974.6|42061.8|42001.8|42031.1|41971.1|0
1750331100000|2025-06-19 11:05:00|42034.1|41974.1|42010.3|41950.3|42038.6|41978.6|42005.3|41945.3|0
1750331400000|2025-06-19 11:10:00|42010|41950|41980.9|41920.9|42010.4|41950.4|41978|41918|0
1750331700000|2025-06-19 11:15:00|41980.4|41920.4|41998.4|41938.4|42001.9|41941.9|41971.4|41911.4|0
1750332000000|2025-06-19 11:20:00|41997.4|41937.4|42002.8|41942.8|42003.3|41943.3|41992.3|41932.3|0
1750332300000|2025-06-19 11:25:00|42002.3|41942.3|42001|41941|42009.3|41949.3|41996.7|41936.7|0
1750332600000|2025-06-19 11:30:00|42000.5|41940.5|41993.4|41933.4|42003.8|41943.8|41992.4|41932.4|0
1750332900000|2025-06-19 11:35:00|41989.4|41929.4|41997.4|41937.4|42004.9|41944.9|41989.4|41929.4|0
1750333200000|2025-06-19 11:40:00|41997.9|41937.9|41992.9|41932.9|42000.9|41940.9|41988.9|41928.9|0
1750333500000|2025-06-19 11:45:00|41993.4|41933.4|41984.5|41924.5|41993.4|41933.4|41979.3|41919.3|0
1750333800000|2025-06-19 11:50:00|41984|41924|42009.9|41949.9|42012.9|41952.9|41983|41923|0
1750334100000|2025-06-19 11:55:00|42009.4|41949.4|41993.5|41933.5|42011.4|41951.4|41993|41933|0
1750334400000|2025-06-19 12:00:00|41988.9|41928.9|41976.1|41916.1|41996.4|41936.4|41976.1|41916.1|0
1750334700000|2025-06-19 12:05:00|41975.6|41915.6|41972.2|41912.2|41977.5|41917.5|41960.2|41900.2|0
1750335000000|2025-06-19 12:10:00|41972.1|41912.1|42009.7|41949.7|42009.7|41949.7|41971.5|41911.5|0
1750335300000|2025-06-19 12:15:00|42012.2|41952.2|41970.9|41910.9|42012.2|41952.2|41964.6|41904.6|0
1750335600000|2025-06-19 12:20:00|41970.8|41910.8|41991.9|41931.9|41992.9|41932.9|41970.2|41910.2|0
1750335900000|2025-06-19 12:25:00|41991.7|41931.7|41980.9|41920.9|41991.7|41931.7|41978.2|41918.2|0
1750336200000|2025-06-19 12:30:00|41980.4|41920.4|41959.8|41899.8|41993.7|41933.7|41958.3|41898.3|0
1750336500000|2025-06-19 12:35:00|41960.3|41900.3|41954.4|41894.4|41966.7|41906.7|41952.2|41892.2|0
1750336800000|2025-06-19 12:40:00|41953.9|41893.9|41929.3|41869.3|41957.8|41897.8|41927.4|41867.4|0
1750337100000|2025-06-19 12:45:00|41927.8|41867.8|41899.6|41839.6|41927.8|41867.8|41897.9|41837.9|0
1750337400000|2025-06-19 12:50:00|41899.1|41839.1|41922.9|41862.9|41925.7|41865.7|41897.4|41837.4|0
1750337700000|2025-06-19 12:55:00|41922.4|41862.4|41917.1|41857.1|41927.4|41867.4|41906.5|41846.5|0
1750338000000|2025-06-19 13:00:00|41916.9|41856.9|41906.5|41846.5|41928.4|41868.4|41905.4|41845.4|0
1750338300000|2025-06-19 13:05:00|41907.5|41847.5|41912.1|41852.1|41932.1|41872.1|41888.6|41828.6|0
1750338600000|2025-06-19 13:10:00|41910.6|41850.6|41925.4|41865.4|41925.4|41865.4|41906.4|41846.4|0
1750338900000|2025-06-19 13:15:00|41924.9|41864.9|41929.3|41869.3|41936.4|41876.4|41923.1|41863.1|0
1750339200000|2025-06-19 13:20:00|41929.8|41869.8|41949.4|41889.4|41950.4|41890.4|41925.8|41865.8|0
1750339500000|2025-06-19 13:25:00|41949.3|41889.3|41954.4|41894.4|41954.4|41894.4|41942.6|41882.6|0
1750339800000|2025-06-19 13:30:00|41953.3|41893.3|41926.3|41866.3|41953.3|41893.3|41922|41862|0
1750340100000|2025-06-19 13:35:00|41925.3|41865.3|41886.9|41826.9|41926.3|41866.3|41878|41818|0
1750340400000|2025-06-19 13:40:00|41886.2|41826.2|41874.3|41814.3|41886.9|41826.9|41866.2|41806.2|0
1750340700000|2025-06-19 13:45:00|41874.2|41814.2|41796.1|41736.1|41883|41823|41775|41715|0
1750341000000|2025-06-19 13:50:00|41793.5|41733.5|41804.3|41744.3|41815.3|41755.3|41789.8|41729.8|0
1750341300000|2025-06-19 13:55:00|41801.8|41741.8|41826.6|41766.6|41832.8|41772.8|41801.8|41741.8|0
1750341600000|2025-06-19 14:00:00|41829.4|41769.4|41842.5|41782.5|41845.4|41785.4|41812|41752|0
1750341900000|2025-06-19 14:05:00|41843|41783|41848.8|41788.8|41867|41807|41842.1|41782.1|0
1750342200000|2025-06-19 14:10:00|41849.3|41789.3|41853.6|41793.6|41860.6|41800.6|41847.3|41787.3|0
1750342500000|2025-06-19 14:15:00|41854.1|41794.1|41852.1|41792.1|41863.5|41803.5|41850.4|41790.4|0
1750342800000|2025-06-19 14:20:00|41852.6|41792.6|41860.8|41800.8|41869.2|41809.2|41841|41781|0
1750343100000|2025-06-19 14:25:00|41860.9|41800.9|41856.2|41796.2|41872.2|41812.2|41856.2|41796.2|0
1750343400000|2025-06-19 14:30:00|41856.7|41796.7|41823.3|41763.3|41860.1|41800.1|41814.9|41754.9|0
1750343700000|2025-06-19 14:35:00|41825.3|41765.3|41846.1|41786.1|41855.9|41795.9|41816.9|41756.9|0
1750344000000|2025-06-19 14:40:00|41846.6|41786.6|41824.3|41764.3|41860.8|41800.8|41817.8|41757.8|0
1750344300000|2025-06-19 14:45:00|41823.3|41763.3|41845.7|41785.7|41855.9|41795.9|41822.1|41762.1|0
1750344600000|2025-06-19 14:50:00|41846.7|41786.7|41870.8|41810.8|41874.8|41814.8|41844.2|41784.2|0
1750344900000|2025-06-19 14:55:00|41871.8|41811.8|41858.6|41798.6|41888.3|41828.3|41858.1|41798.1|0
1750345200000|2025-06-19 15:00:00|41863.6|41803.6|41878.5|41818.5|41878.7|41818.7|41859.9|41799.9|0
1750345500000|2025-06-19 15:05:00|41878.7|41818.7|41860.1|41800.1|41890.7|41830.7|41860.1|41800.1|0
1750345800000|2025-06-19 15:10:00|41859.6|41799.6|41874.3|41814.3|41894.8|41834.8|41859.6|41799.6|0
1750346100000|2025-06-19 15:15:00|41878.3|41818.3|41886.5|41826.5|41886.7|41826.7|41870.5|41810.5|0
1750346400000|2025-06-19 15:20:00|41885|41825|41845.8|41785.8|41885|41825|41832.1|41772.1|0
1750346700000|2025-06-19 15:25:00|41846.3|41786.3|41848.3|41788.3|41855.3|41795.3|41839.4|41779.4|0
1750347000000|2025-06-19 15:30:00|41848.5|41788.5|41818.4|41758.4|41857.4|41797.4|41818.4|41758.4|0
1750347300000|2025-06-19 15:35:00|41818.2|41758.2|41821.1|41761.1|41824|41764|41795.2|41735.2|0
1750347600000|2025-06-19 15:40:00|41822|41762|41838.4|41778.4|41840.2|41780.2|41815.1|41755.1|0
1750347900000|2025-06-19 15:45:00|41839.2|41779.2|41838.7|41778.7|41850.4|41790.4|41835.5|41775.5|0
1750348200000|2025-06-19 15:50:00|41839|41779|41802.5|41742.5|41841.5|41781.5|41786.2|41726.2|0
1750348500000|2025-06-19 15:55:00|41805|41745|41783|41723|41819.2|41759.2|41778.5|41718.5|0
1750348800000|2025-06-19 16:00:00|41786.2|41726.2|41810.9|41750.9|41811.3|41751.3|41784|41724|0
1750349100000|2025-06-19 16:05:00|41810.4|41750.4|41830.5|41770.5|41834|41774|41810.4|41750.4|0
1750349400000|2025-06-19 16:10:00|41830|41770|41831|41771|41839.3|41779.3|41825.6|41765.6|0
1750349700000|2025-06-19 16:15:00|41830.7|41770.7|41840.8|41780.8|41841.8|41781.8|41825.9|41765.9|0
1750350000000|2025-06-19 16:20:00|41840.7|41780.7|41851.7|41791.7|41855.8|41795.8|41840.2|41780.2|0
1750350300000|2025-06-19 16:25:00|41851.6|41791.6|41849.6|41789.6|41864.4|41804.4|41849.6|41789.6|0
1750350600000|2025-06-19 16:30:00|41851.1|41791.1|41846.3|41786.3|41855.2|41795.2|41826.6|41766.6|0
1750350900000|2025-06-19 16:35:00|41846.8|41786.8|41835|41775|41849.2|41789.2|41826.9|41766.9|0
1750351200000|2025-06-19 16:40:00|41833.5|41773.5|41841.7|41781.7|41847.8|41787.8|41833.5|41773.5|0
1750351500000|2025-06-19 16:45:00|41839.9|41779.9|41837.7|41777.7|41844.6|41784.6|41828.7|41768.7|0
1750351800000|2025-06-19 16:50:00|41840.2|41780.2|41829.3|41769.3|41846.6|41786.6|41826.8|41766.8|0
1750352100000|2025-06-19 16:55:00|41829.8|41769.8|41805.3|41745.3|41834.8|41774.8|41789.3|41729.3|0
1750352400000|2025-06-19 17:00:00|41803.8|41743.8|41810|41750|41829.1|41769.1|41803.8|41743.8|0
1750352700000|2025-06-19 17:05:00|41814|41754|41810|41750|41816.4|41756.4|41810|41750|0
1750353000000|2025-06-19 17:10:00|41814|41754|41816.4|41756.4|41816.4|41756.4|41814|41754|0
1750353300000|2025-06-19 17:15:00|41812.3|41752.3|41810|41750|41812.3|41752.3|41810|41750|0
1750353600000|2025-06-19 17:20:00|41814|41754|41816.4|41756.4|41822.7|41762.7|41814|41754|0
1750353900000|2025-06-19 17:25:00|41820.4|41760.4|41822.7|41762.7|41822.7|41762.7|41816.4|41756.4|0
1750354200000|2025-06-19 17:30:00|41820.7|41760.7|41835.4|41775.4|41847|41787|41816.4|41756.4|0
1750354500000|2025-06-19 17:35:00|41839.5|41779.5|41867.1|41807.1|41867.3|41807.3|41839.5|41779.5|0
1750354800000|2025-06-19 17:40:00|41869.2|41809.2|41860.9|41800.9|41873.6|41813.6|41860.9|41800.9|0
1750355100000|2025-06-19 17:45:00|41869|41809|41867.3|41807.3|41880|41820|41848.2|41788.2|0
1750355400000|2025-06-19 17:50:00|41871.3|41811.3|41899|41839|41911.8|41851.8|41871.3|41811.3|0
1750355700000|2025-06-19 17:55:00|41903.1|41843.1|41962.6|41902.6|41975.3|41915.3|41903.1|41843.1|0
1750356000000|2025-06-19 18:00:00|41969|41909|41994.4|41934.4|41994.4|41934.4|41949.9|41889.9|0
1750356300000|2025-06-19 18:05:00|42002.5|41942.5|42051.7|41991.7|42077.1|42017.1|42000.8|41940.8|0
1750356600000|2025-06-19 18:10:00|42047.6|41987.6|42026.3|41966.3|42051.7|41991.7|42019.9|41959.9|0
1750356900000|2025-06-19 18:15:00|42026.2|41966.2|42019.9|41959.9|42032.6|41972.6|42013.5|41953.5|0
1750357200000|2025-06-19 18:20:00|42017.8|41957.8|42019.9|41959.9|42038.9|41978.9|42013.5|41953.5|0
1750357500000|2025-06-19 18:25:00|42015.8|41955.8|41994.4|41934.4|42026.2|41966.2|41994.4|41934.4|0
1750357800000|2025-06-19 18:30:00|41990.4|41930.4|41969|41909|41990.4|41930.4|41969|41909|0
1750358100000|2025-06-19 18:35:00|41969.1|41909.1|41975.7|41915.7|41975.7|41915.7|41969.1|41909.1|0
1750358400000|2025-06-19 18:40:00|41971.7|41911.7|41975.7|41915.7|41982.1|41922.1|41969.4|41909.4|0
1750358700000|2025-06-19 18:45:00|41973.7|41913.7|41982.1|41922.1|41982.1|41922.1|41969.4|41909.4|0
1750359000000|2025-06-19 18:50:00|41986.1|41926.1|42007.5|41947.5|42007.5|41947.5|41982.1|41922.1|0
1750359300000|2025-06-19 18:55:00|42003.5|41943.5|41988.5|41928.5|42003.5|41943.5|41988.5|41928.5|0
1750359600000|2025-06-19 19:00:00|41984.4|41924.4|41956.7|41896.7|41984.4|41924.4|41950.4|41890.4|0
1750359900000|2025-06-19 19:05:00|41960.8|41900.8|41969.4|41909.4|41969.4|41909.4|41960.8|41900.8|0
1750360200000|2025-06-19 19:10:00|41965.4|41905.4|42001.2|41941.2|42001.2|41941.2|41963.1|41903.1|0
1750360800000|2025-06-19 19:20:00|42005.2|41945.2|42020.2|41960.2|42020.2|41960.2|42005.2|41945.2|0
1750361100000|2025-06-19 19:25:00|42024.3|41964.3|42020.2|41960.2|42026.6|41966.6|42020.2|41960.2|0
1750361700000|2025-06-19 19:35:00|42016.2|41956.2|42001.2|41941.2|42016.2|41956.2|41994.8|41934.8|0
1750362000000|2025-06-19 19:40:00|41997.2|41937.2|41963.1|41903.1|41997.2|41937.2|41950.4|41890.4|0
1750362300000|2025-06-19 19:45:00|41967.1|41907.1|41982.1|41922.1|41994.8|41934.8|41967.1|41907.1|0
1750362600000|2025-06-19 19:50:00|41986.2|41926.2|41969.4|41909.4|41988.5|41928.5|41969.4|41909.4|0
1750362900000|2025-06-19 19:55:00|41973.4|41913.4|41926.3|41866.3|41988.5|41928.5|41926.3|41866.3|0
1750366800000|2025-06-19 21:00:00|41931.3|41871.3|41931.3|41871.3|41931.3|41871.3|41931.3|41871.3|0
1750369500000|2025-06-19 21:45:00|41933.8|41873.8|41951.1|41891.1|41951.1|41891.1|41933.8|41873.8|0
1750369800000|2025-06-19 21:50:00|41952.3|41892.3|41959.7|41899.7|41959.7|41899.7|41952.3|41892.3|0
1750370100000|2025-06-19 21:55:00|41961|41901|42004.3|41944.3|42004.3|41944.3|41961|41901|0
1750370400000|2025-06-19 22:00:00|41932.1|41872.1|41993.3|41933.3|42011.4|41951.4|41926.1|41866.1|0
1750370700000|2025-06-19 22:05:00|41993.8|41933.8|41967.4|41907.4|42002.8|41942.8|41962.5|41902.5|0
1750371000000|2025-06-19 22:10:00|41966.9|41906.9|41963.5|41903.5|41998.4|41938.4|41956.6|41896.6|0
1750371300000|2025-06-19 22:15:00|41963.9|41903.9|41988.7|41928.7|41990|41930|41963.9|41903.9|0
1750371600000|2025-06-19 22:20:00|41988.9|41928.9|41958.7|41898.7|41989.3|41929.3|41958.2|41898.2|0
1750371900000|2025-06-19 22:25:00|41957.7|41897.7|41992.2|41932.2|41992.2|41932.2|41957.7|41897.7|0
1750372200000|2025-06-19 22:30:00|41991.7|41931.7|42021.1|41961.1|42023.5|41963.5|41982.7|41922.7|0
1750372500000|2025-06-19 22:35:00|42021.6|41961.6|42033.5|41973.5|42045.9|41985.9|42016.6|41956.6|0
1750372800000|2025-06-19 22:40:00|42034.6|41974.6|42053|41993|42072.1|42012.1|42034|41974|0
1750373100000|2025-06-19 22:45:00|42055.6|41995.6|42072.5|42012.5|42087.8|42027.8|42051|41991|0
1750373400000|2025-06-19 22:50:00|42077.1|42017.1|42054.1|41994.1|42078.8|42018.8|42047.7|41987.7|0
1750373700000|2025-06-19 22:55:00|42053|41993|42051.5|41991.5|42059.2|41999.2|42044.7|41984.7|0
1750374000000|2025-06-19 23:00:00|42056.9|41996.9|42042|41982|42063.7|42003.7|42034.5|41974.5|0
1750374300000|2025-06-19 23:05:00|42042.5|41982.5|42037.5|41977.5|42051.4|41991.4|42036|41976|0
1750374600000|2025-06-19 23:10:00|42038|41978|42037.9|41977.9|42051.6|41991.6|42034.1|41974.1|0
1750374900000|2025-06-19 23:15:00|42038.7|41978.7|42060.2|42000.2|42061.6|42001.6|42038.5|41978.5|0
1750375200000|2025-06-19 23:20:00|42060.7|42000.7|42047.6|41987.6|42072.8|42012.8|42046.1|41986.1|0
1750375500000|2025-06-19 23:25:00|42048|41988|42031.5|41971.5|42051.3|41991.3|42025.9|41965.9|0
1750375800000|2025-06-19 23:30:00|42031|41971|42041.1|41981.1|42041.1|41981.1|42024.9|41964.9|0
1750376100000|2025-06-19 23:35:00|42041.6|41981.6|42036.4|41976.4|42042.1|41982.1|42029.5|41969.5|0
1750376400000|2025-06-19 23:40:00|42036.6|41976.6|42052.4|41992.4|42056.6|41996.6|42035.1|41975.1|0
1750376700000|2025-06-19 23:45:00|42051.4|41991.4|42026.4|41966.4|42058.2|41998.2|42025.9|41965.9|0
1750377000000|2025-06-19 23:50:00|42027.4|41967.4|42041.6|41981.6|42050.6|41990.6|42025.5|41965.5|0
1750377300000|2025-06-19 23:55:00|42042.1|41982.1|42046.7|41986.7|42051.6|41991.6|42038.1|41978.1|0
1750377600000|2025-06-20 00:00:00|42046.2|41986.2|42054.2|41994.2|42066.9|42006.9|42046.2|41986.2|0
1750377900000|2025-06-20 00:05:00|42054.7|41994.7|42086.4|42026.4|42086.4|42026.4|42043.4|41983.4|0
1750378200000|2025-06-20 00:10:00|42089.6|42029.6|42100.7|42040.7|42112.6|42052.6|42075.7|42015.7|0
1750378500000|2025-06-20 00:15:00|42101.2|42041.2|42077.4|42017.4|42105.8|42045.8|42073.5|42013.5|0
1750378800000|2025-06-20 00:20:00|42076.9|42016.9|42081.4|42021.4|42092.1|42032.1|42073.6|42013.6|0
1750379100000|2025-06-20 00:25:00|42080.9|42020.9|42080.1|42020.1|42090.5|42030.5|42076.7|42016.7|0
1750379400000|2025-06-20 00:30:00|42079.6|42019.6|42072.2|42012.2|42086.6|42026.6|42070.9|42010.9|0
1750379700000|2025-06-20 00:35:00|42072.7|42012.7|42066|42006|42081.4|42021.4|42064.1|42004.1|0
1750380000000|2025-06-20 00:40:00|42069.8|42009.8|42064.4|42004.4|42073.6|42013.6|42058.2|41998.2|0
1750380300000|2025-06-20 00:45:00|42064.9|42004.9|42076.4|42016.4|42092.2|42032.2|42064.9|42004.9|0
1750380600000|2025-06-20 00:50:00|42077.4|42017.4|42066.7|42006.7|42081.1|42021.1|42065|42005|0
1750380900000|2025-06-20 00:55:00|42066.2|42006.2|42080.2|42020.2|42093.5|42033.5|42063.5|42003.5|0
1750381200000|2025-06-20 01:00:00|42082.2|42022.2|42074.9|42014.9|42095.3|42035.3|42074.9|42014.9|0
1750381500000|2025-06-20 01:05:00|42076.4|42016.4|42034.2|41974.2|42076.4|42016.4|42032.4|41972.4|0
1750381800000|2025-06-20 01:10:00|42034.3|41974.3|42018.6|41958.6|42036.8|41976.8|42008.9|41948.9|0
1750382100000|2025-06-20 01:15:00|42018.1|41958.1|42053.3|41993.3|42055.8|41995.8|42015.5|41955.5|0
1750382400000|2025-06-20 01:20:00|42053.8|41993.8|42029.4|41969.4|42059.5|41999.5|42029.4|41969.4|0
1750382700000|2025-06-20 01:25:00|42030.8|41970.8|42025.6|41965.6|42038.7|41978.7|42017.6|41957.6|0
1750383000000|2025-06-20 01:30:00|42027.6|41967.6|42012.6|41952.6|42030.1|41970.1|42007.6|41947.6|0
1750383300000|2025-06-20 01:35:00|42012.7|41952.7|42014.6|41954.6|42017.4|41957.4|41997.4|41937.4|0
1750383600000|2025-06-20 01:40:00|42015.5|41955.5|42026.5|41966.5|42039.6|41979.6|42013.5|41953.5|0
1750383900000|2025-06-20 01:45:00|42028|41968|42023.2|41963.2|42041|41981|42020.6|41960.6|0
1750384200000|2025-06-20 01:50:00|42022.7|41962.7|42026.5|41966.5|42037.3|41977.3|42019.9|41959.9|0
1750384500000|2025-06-20 01:55:00|42026|41966|42029.8|41969.8|42040.4|41980.4|42024.5|41964.5|0
1750384800000|2025-06-20 02:00:00|42030.8|41970.8|42032.9|41972.9|42033.4|41973.4|42022.3|41962.3|0
1750385100000|2025-06-20 02:05:00|42033.4|41973.4|42042|41982|42047|41987|42031.5|41971.5|0
1750385400000|2025-06-20 02:10:00|42042.6|41982.6|42038.5|41978.5|42046.1|41986.1|42035.1|41975.1|0
1750385700000|2025-06-20 02:15:00|42039|41979|42044.4|41984.4|42048.7|41988.7|42037.3|41977.3|0
1750386000000|2025-06-20 02:20:00|42044.9|41984.9|42058.5|41998.5|42060.1|42000.1|42042.3|41982.3|0
1750386300000|2025-06-20 02:25:00|42057.8|41997.8|42053.6|41993.6|42057.8|41997.8|42051|41991|0
1750386600000|2025-06-20 02:30:00|42054.1|41994.1|42072.8|42012.8|42074.9|42014.9|42053.1|41993.1|0
1750386900000|2025-06-20 02:35:00|42073.3|42013.3|42067.1|42007.1|42076.7|42016.7|42066.8|42006.8|0
1750387200000|2025-06-20 02:40:00|42067.6|42007.6|42063.9|42003.9|42068.7|42008.7|42055.9|41995.9|0
1750387500000|2025-06-20 02:45:00|42065.5|42005.5|42056.3|41996.3|42066.4|42006.4|42051.8|41991.8|0
1750387800000|2025-06-20 02:50:00|42055.8|41995.8|42067|42007|42069.9|42009.9|42055.6|41995.6|0
1750388100000|2025-06-20 02:55:00|42066.3|42006.3|42063.4|42003.4|42067.3|42007.3|42055.3|41995.3|0
1750388400000|2025-06-20 03:00:00|42063.9|42003.9|42059.9|41999.9|42066.1|42006.1|42054.6|41994.6|0
1750388700000|2025-06-20 03:05:00|42059.4|41999.4|42056.4|41996.4|42060.9|42000.9|42054|41994|0
1750389000000|2025-06-20 03:10:00|42056.9|41996.9|42072.5|42012.5|42072.5|42012.5|42056.9|41996.9|0
1750389300000|2025-06-20 03:15:00|42072.6|42012.6|42078.4|42018.4|42081.4|42021.4|42060|42000|0
1750389600000|2025-06-20 03:20:00|42077.9|42017.9|42088.7|42028.7|42091.2|42031.2|42076.7|42016.7|0
1750389900000|2025-06-20 03:25:00|42084.7|42024.7|42091|42031|42094.3|42034.3|42084.7|42024.7|0
1750390200000|2025-06-20 03:30:00|42091.6|42031.6|42093.4|42033.4|42095.9|42035.9|42085.9|42025.9|0
1750390500000|2025-06-20 03:35:00|42092.9|42032.9|42100.4|42040.4|42102.9|42042.9|42089.9|42029.9|0
1750390800000|2025-06-20 03:40:00|42100.9|42040.9|42103.9|42043.9|42105.4|42045.4|42096.9|42036.9|0
1750391100000|2025-06-20 03:45:00|42105.4|42045.4|42109.9|42049.9|42112.9|42052.9|42104.4|42044.4|0
1750391400000|2025-06-20 03:50:00|42109.4|42049.4|42101.4|42041.4|42112.4|42052.4|42096.9|42036.9|0
1750391700000|2025-06-20 03:55:00|42101.9|42041.9|42096.4|42036.4|42103.4|42043.4|42093.5|42033.5|0
1750392000000|2025-06-20 04:00:00|42095.9|42035.9|42094.4|42034.4|42102.9|42042.9|42094.4|42034.4|0
1750392300000|2025-06-20 04:05:00|42094.9|42034.9|42093.4|42033.4|42098.4|42038.4|42090.9|42030.9|0
1750392600000|2025-06-20 04:10:00|42093.9|42033.9|42088.4|42028.4|42096.4|42036.4|42084.9|42024.9|0
1750392900000|2025-06-20 04:15:00|42088.5|42028.5|42100|42040|42106.5|42046.5|42087.6|42027.6|0
1750393200000|2025-06-20 04:20:00|42099.5|42039.5|42102|42042|42105|42045|42097|42037|0
1750393500000|2025-06-20 04:25:00|42102.5|42042.5|42102.4|42042.4|42105.3|42045.3|42099.1|42039.1|0
1750393800000|2025-06-20 04:30:00|42102.9|42042.9|42103.9|42043.9|42105.4|42045.4|42099|42039|0
1750394100000|2025-06-20 04:35:00|42103.4|42043.4|42109.9|42049.9|42110.4|42050.4|42103.2|42043.2|0
1750394400000|2025-06-20 04:40:00|42109.4|42049.4|42105.9|42045.9|42109.9|42049.9|42102.4|42042.4|0
1750394700000|2025-06-20 04:45:00|42105.4|42045.4|42110.5|42050.5|42111|42051|42104.9|42044.9|0
1750395000000|2025-06-20 04:50:00|42111.1|42051.1|42116.5|42056.5|42118.5|42058.5|42110|42050|0
1750395300000|2025-06-20 04:55:00|42115|42055|42106.9|42046.9|42122.7|42062.7|42102.9|42042.9|0
1750395600000|2025-06-20 05:00:00|42110.3|42050.3|42097.4|42037.4|42112|42052|42095.9|42035.9|0
1750395900000|2025-06-20 05:05:00|42097.9|42037.9|42097.8|42037.8|42105.1|42045.1|42092.5|42032.5|0
1750396200000|2025-06-20 05:10:00|42098.3|42038.3|42089.9|42029.9|42101.7|42041.7|42084.7|42024.7|0
1750396500000|2025-06-20 05:15:00|42090.4|42030.4|42089.5|42029.5|42094.9|42034.9|42084.5|42024.5|0
1750396800000|2025-06-20 05:20:00|42090.4|42030.4|42088.8|42028.8|42096.6|42036.6|42082.2|42022.2|0
1750397100000|2025-06-20 05:25:00|42087.9|42027.9|42078.2|42018.2|42090.2|42030.2|42074.9|42014.9|0
1750397400000|2025-06-20 05:30:00|42084.1|42024.1|42075|42015|42093.2|42033.2|42074|42014|0
1750397700000|2025-06-20 05:35:00|42077.2|42017.2|42088.3|42028.3|42094.7|42034.7|42074.2|42014.2|0
1750398000000|2025-06-20 05:40:00|42090.5|42030.5|42098|42038|42104.7|42044.7|42084.8|42024.8|0
1750398300000|2025-06-20 05:45:00|42098.1|42038.1|42109.1|42049.1|42109.1|42049.1|42098.1|42038.1|0
1750398600000|2025-06-20 05:50:00|42109.2|42049.2|42124.3|42064.3|42130.1|42070.1|42109.2|42049.2|0
1750398900000|2025-06-20 05:55:00|42125.4|42065.4|42130.5|42070.5|42133.7|42073.7|42123.7|42063.7|0
1750399200000|2025-06-20 06:00:00|42130.8|42070.8|42138.3|42078.3|42142.7|42082.7|42121.5|42061.5|0
1750399500000|2025-06-20 06:05:00|42139.3|42079.3|42140.1|42080.1|42147.6|42087.6|42134.5|42074.5|0
1750399800000|2025-06-20 06:10:00|42140.6|42080.6|42146.1|42086.1|42146.7|42086.7|42136|42076|0
1750400100000|2025-06-20 06:15:00|42147.1|42087.1|42144.5|42084.5|42155.9|42095.9|42143.5|42083.5|0
1750400400000|2025-06-20 06:20:00|42146.5|42086.5|42156.1|42096.1|42163.1|42103.1|42144.4|42084.4|0
1750400700000|2025-06-20 06:25:00|42157.1|42097.1|42146.9|42086.9|42167.5|42107.5|42141.8|42081.8|0
1750401000000|2025-06-20 06:30:00|42149.6|42089.6|42122.5|42062.5|42149.6|42089.6|42122|42062|0
1750401300000|2025-06-20 06:35:00|42122.1|42062.1|42120|42060|42127|42067|42118.7|42058.7|0
1750401600000|2025-06-20 06:40:00|42122|42062|42118.1|42058.1|42127|42067|42111.2|42051.2|0
1750401900000|2025-06-20 06:45:00|42117.6|42057.6|42089.3|42029.3|42118.1|42058.1|42088.3|42028.3|0
1750402200000|2025-06-20 06:50:00|42089.5|42029.5|42098.2|42038.2|42100.7|42040.7|42080.8|42020.8|0
1750402500000|2025-06-20 06:55:00|42097.7|42037.7|42090.2|42030.2|42109.3|42049.3|42090.2|42030.2|0
1750402800000|2025-06-20 07:00:00|42092.7|42032.7|42073.7|42013.7|42106.1|42046.1|42072.8|42012.8|0
1750403100000|2025-06-20 07:05:00|42071.2|42011.2|42085.7|42025.7|42091.8|42031.8|42067.1|42007.1|0
1750403400000|2025-06-20 07:10:00|42084.7|42024.7|42093.4|42033.4|42100.7|42040.7|42082.8|42022.8|0
1750403700000|2025-06-20 07:15:00|42092.9|42032.9|42111.4|42051.4|42113.7|42053.7|42090.8|42030.8|0
1750404000000|2025-06-20 07:20:00|42110.9|42050.9|42121.1|42061.1|42130.4|42070.4|42110|42050|0
1750404300000|2025-06-20 07:25:00|42119.8|42059.8|42131.2|42071.2|42135.3|42075.3|42117|42057|0
1750404600000|2025-06-20 07:30:00|42132.7|42072.7|42118.1|42058.1|42143.5|42083.5|42118.1|42058.1|0
1750404900000|2025-06-20 07:35:00|42118.6|42058.6|42123.8|42063.8|42129.7|42069.7|42112.9|42052.9|0
1750405200000|2025-06-20 07:40:00|42122.8|42062.8|42128.1|42068.1|42131.6|42071.6|42114.5|42054.5|0
1750405500000|2025-06-20 07:45:00|42128.6|42068.6|42137.5|42077.5|42143.4|42083.4|42117.4|42057.4|0
1750405800000|2025-06-20 07:50:00|42138.5|42078.5|42148.3|42088.3|42160|42100|42137|42077|0
1750406100000|2025-06-20 07:55:00|42148.7|42088.7|42148.4|42088.4|42153.4|42093.4|42143.5|42083.5|0
1750406400000|2025-06-20 08:00:00|42149.5|42089.5|42205.7|42145.7|42211.7|42151.7|42149.5|42089.5|0
1750406700000|2025-06-20 08:05:00|42206.3|42146.3|42194.7|42134.7|42206.3|42146.3|42191|42131|0
1750407000000|2025-06-20 08:10:00|42195.1|42135.1|42198.5|42138.5|42206.1|42146.1|42191.6|42131.6|0
1750407300000|2025-06-20 08:15:00|42199.8|42139.8|42190|42130|42207.3|42147.3|42186.7|42126.7|0
1750407600000|2025-06-20 08:20:00|42188.5|42128.5|42192|42132|42197.5|42137.5|42183.9|42123.9|0
1750407900000|2025-06-20 08:25:00|42189.9|42129.9|42185|42125|42202.2|42142.2|42177.2|42117.2|0
1750408200000|2025-06-20 08:30:00|42183.6|42123.6|42155.6|42095.6|42185|42125|42149.5|42089.5|0
1750408500000|2025-06-20 08:35:00|42156.1|42096.1|42139.1|42079.1|42163|42103|42134.9|42074.9|0
1750408800000|2025-06-20 08:40:00|42137.8|42077.8|42118.7|42058.7|42137.8|42077.8|42118.7|42058.7|0
1750409100000|2025-06-20 08:45:00|42118.8|42058.8|42110.2|42050.2|42123|42063|42107.5|42047.5|0
1750409400000|2025-06-20 08:50:00|42111.1|42051.1|42093.5|42033.5|42113.5|42053.5|42080.1|42020.1|0
1750409700000|2025-06-20 08:55:00|42092.2|42032.2|42080.8|42020.8|42095.6|42035.6|42075.8|42015.8|0
1750410000000|2025-06-20 09:00:00|42079.1|42019.1|42076.3|42016.3|42090.3|42030.3|42074.6|42014.6|0
1750410300000|2025-06-20 09:05:00|42075.8|42015.8|42105|42045|42106.5|42046.5|42075.3|42015.3|0
1750410600000|2025-06-20 09:10:00|42105.5|42045.5|42112.9|42052.9|42115.1|42055.1|42094.2|42034.2|0
1750410900000|2025-06-20 09:15:00|42113.4|42053.4|42126.1|42066.1|42130.2|42070.2|42112.7|42052.7|0
1750411200000|2025-06-20 09:20:00|42126.6|42066.6|42121.5|42061.5|42134.3|42074.3|42117.3|42057.3|0
1750411500000|2025-06-20 09:25:00|42122.6|42062.6|42109.5|42049.5|42123.1|42063.1|42106|42046|0
1750411800000|2025-06-20 09:30:00|42110|42050|42106.8|42046.8|42115.2|42055.2|42100.1|42040.1|0
1750412100000|2025-06-20 09:35:00|42108.4|42048.4|42117.1|42057.1|42119.3|42059.3|42106|42046|0
1750412400000|2025-06-20 09:40:00|42117.6|42057.6|42119.3|42059.3|42125.6|42065.6|42114|42054|0
1750412700000|2025-06-20 09:45:00|42119.8|42059.8|42115.2|42055.2|42122|42062|42110|42050|0
1750413000000|2025-06-20 09:50:00|42116.5|42056.5|42144.8|42084.8|42149.5|42089.5|42110|42050|0
1750413300000|2025-06-20 09:55:00|42145.5|42085.5|42153.5|42093.5|42167.3|42107.3|42144.4|42084.4|0
1750413600000|2025-06-20 10:00:00|42156.6|42096.6|42150.9|42090.9|42163.1|42103.1|42144.9|42084.9|0
1750413900000|2025-06-20 10:05:00|42151.4|42091.4|42133.9|42073.9|42151.4|42091.4|42133.1|42073.1|0
1750414200000|2025-06-20 10:10:00|42134.4|42074.4|42126.5|42066.5|42142|42082|42125.3|42065.3|0
1750414500000|2025-06-20 10:15:00|42126|42066|42119.6|42059.6|42126|42066|42109.9|42049.9|0
1750414800000|2025-06-20 10:20:00|42120.1|42060.1|42106.3|42046.3|42122.4|42062.4|42102.2|42042.2|0
1750415100000|2025-06-20 10:25:00|42105.8|42045.8|42111|42051|42117.8|42057.8|42104.8|42044.8|0
1750415400000|2025-06-20 10:30:00|42112.6|42052.6|42122.5|42062.5|42129.6|42069.6|42104.7|42044.7|0
1750415700000|2025-06-20 10:35:00|42123|42063|42146.4|42086.4|42150.1|42090.1|42123|42063|0
1750416000000|2025-06-20 10:40:00|42147.5|42087.5|42144.9|42084.9|42147.5|42087.5|42139.3|42079.3|0
1750416300000|2025-06-20 10:45:00|42144.4|42084.4|42144.6|42084.6|42151|42091|42138.4|42078.4|0
1750416600000|2025-06-20 10:50:00|42144.1|42084.1|42150.3|42090.3|42150.7|42090.7|42128.1|42068.1|0
1750416900000|2025-06-20 10:55:00|42150|42090|42141.1|42081.1|42160.3|42100.3|42140.6|42080.6|0
1750417200000|2025-06-20 11:00:00|42137.1|42077.1|42144.1|42084.1|42146.6|42086.6|42128|42068|0
1750417500000|2025-06-20 11:05:00|42144.6|42084.6|42145.6|42085.6|42160.4|42100.4|42141.2|42081.2|0
1750417800000|2025-06-20 11:10:00|42145.2|42085.2|42132|42072|42150.5|42090.5|42129|42069|0
1750418100000|2025-06-20 11:15:00|42130.4|42070.4|42140.3|42080.3|42156.7|42096.7|42130.3|42070.3|0
1750418400000|2025-06-20 11:20:00|42143.3|42083.3|42129.9|42069.9|42153.3|42093.3|42127.4|42067.4|0
1750418700000|2025-06-20 11:25:00|42131.6|42071.6|42130.6|42070.6|42136.3|42076.3|42127|42067|0
1750419000000|2025-06-20 11:30:00|42131.1|42071.1|42141.7|42081.7|42143|42083|42126.6|42066.6|0
1750419300000|2025-06-20 11:35:00|42142.2|42082.2|42166.5|42106.5|42170.5|42110.5|42142|42082|0
1750419600000|2025-06-20 11:40:00|42168|42108|42243.6|42183.6|42247.7|42187.7|42168|42108|0
1750419900000|2025-06-20 11:45:00|42258|42198|42279.8|42219.8|42313.5|42253.5|42256|42196|0
1750420200000|2025-06-20 11:50:00|42281.2|42221.2|42272.4|42212.4|42281.2|42221.2|42255.2|42195.2|0
1750420500000|2025-06-20 11:55:00|42271.4|42211.4|42237.1|42177.1|42271.5|42211.5|42232|42172|0
1750420800000|2025-06-20 12:00:00|42235.6|42175.6|42259.5|42199.5|42260.4|42200.4|42233.4|42173.4|0
1750421100000|2025-06-20 12:05:00|42258.5|42198.5|42255.7|42195.7|42273.1|42213.1|42239.9|42179.9|0
1750421400000|2025-06-20 12:10:00|42255.8|42195.8|42269.8|42209.8|42278.6|42218.6|42252.9|42192.9|0
1750421700000|2025-06-20 12:15:00|42270.2|42210.2|42289.9|42229.9|42291.4|42231.4|42265.2|42205.2|0
1750422000000|2025-06-20 12:20:00|42288.5|42228.5|42256.3|42196.3|42290|42230|42255.6|42195.6|0
1750422300000|2025-06-20 12:25:00|42255.8|42195.8|42287.4|42227.4|42289.5|42229.5|42252.4|42192.4|0
1750422600000|2025-06-20 12:30:00|42284.4|42224.4|42344.6|42284.6|42344.6|42284.6|42277.8|42217.8|0
1750422900000|2025-06-20 12:35:00|42346|42286|42327.2|42267.2|42354.2|42294.2|42314.3|42254.3|0
1750423200000|2025-06-20 12:40:00|42328.9|42268.9|42311.3|42251.3|42335.5|42275.5|42309.3|42249.3|0
1750423500000|2025-06-20 12:45:00|42313.2|42253.2|42330.8|42270.8|42331.2|42271.2|42313.2|42253.2|0
1750423800000|2025-06-20 12:50:00|42330.3|42270.3|42337.1|42277.1|42345.6|42285.6|42325|42265|0
1750424100000|2025-06-20 12:55:00|42338.1|42278.1|42342|42282|42357.1|42297.1|42329.1|42269.1|0
1750424400000|2025-06-20 13:00:00|42343.5|42283.5|42363.6|42303.6|42371.1|42311.1|42343.5|42283.5|0
1750424700000|2025-06-20 13:05:00|42364.1|42304.1|42369.6|42309.6|42372.9|42312.9|42352.6|42292.6|0
1750425000000|2025-06-20 13:10:00|42369.5|42309.5|42366.4|42306.4|42376.8|42316.8|42357.5|42297.5|0
1750425300000|2025-06-20 13:15:00|42365.9|42305.9|42377.1|42317.1|42378.1|42318.1|42349.6|42289.6|0
1750425600000|2025-06-20 13:20:00|42376.4|42316.4|42398.9|42338.9|42408.1|42348.1|42373.5|42313.5|0
1750425900000|2025-06-20 13:25:00|42394.4|42334.4|42376.6|42316.6|42438|42378|42365.7|42305.7|0
1750426200000|2025-06-20 13:30:00|42382.5|42322.5|42360.7|42300.7|42382.5|42322.5|42315.9|42255.9|0
1750426500000|2025-06-20 13:35:00|42359.7|42299.7|42416.2|42356.2|42434.5|42374.5|42339.4|42279.4|0
1750426800000|2025-06-20 13:40:00|42415.4|42355.4|42448.3|42388.3|42456.3|42396.3|42409.9|42349.9|0
1750427100000|2025-06-20 13:45:00|42454.5|42394.5|42361.8|42301.8|42460.1|42400.1|42360.8|42300.8|0
1750427400000|2025-06-20 13:50:00|42361.7|42301.7|42343.2|42283.2|42361.7|42301.7|42312.6|42252.6|0
1750427700000|2025-06-20 13:55:00|42342.3|42282.3|42329.2|42269.2|42360.7|42300.7|42321.3|42261.3|0
1750428000000|2025-06-20 14:00:00|42331.2|42271.2|42350.7|42290.7|42357.8|42297.8|42321.8|42261.8|0
1750428300000|2025-06-20 14:05:00|42351.7|42291.7|42328.9|42268.9|42356|42296|42306|42246|0
1750428600000|2025-06-20 14:10:00|42329.8|42269.8|42329.2|42269.2|42341.1|42281.1|42305.3|42245.3|0
1750428900000|2025-06-20 14:15:00|42328.2|42268.2|42358.9|42298.9|42367.4|42307.4|42313.3|42253.3|0
1750429200000|2025-06-20 14:20:00|42361.4|42301.4|42297.5|42237.5|42390.3|42330.3|42293.8|42233.8|0
1750429500000|2025-06-20 14:25:00|42295.2|42235.2|42311.5|42251.5|42325.4|42265.4|42260|42200|0
1750429800000|2025-06-20 14:30:00|42312|42252|42274.5|42214.5|42317.2|42257.2|42273.7|42213.7|0
1750430100000|2025-06-20 14:35:00|42275.7|42215.7|42317.8|42257.8|42328.9|42268.9|42272.2|42212.2|0
1750430400000|2025-06-20 14:40:00|42314.8|42254.8|42304.5|42244.5|42344.8|42284.8|42237.4|42177.4|0
1750430700000|2025-06-20 14:45:00|42305|42245|42280.4|42220.4|42305|42245|42260.8|42200.8|0
1750431000000|2025-06-20 14:50:00|42278.4|42218.4|42242.9|42182.9|42280.4|42220.4|42228.7|42168.7|0
1750431300000|2025-06-20 14:55:00|42243.1|42183.1|42247.4|42187.4|42271.9|42211.9|42236|42176|0
1750431600000|2025-06-20 15:00:00|42240.4|42180.4|42196.9|42136.9|42240.4|42180.4|42189.4|42129.4|0
1750431900000|2025-06-20 15:05:00|42198.4|42138.4|42240.8|42180.8|42249.7|42189.7|42194|42134|0
1750432200000|2025-06-20 15:10:00|42237.8|42177.8|42286|42226|42289.4|42229.4|42237.8|42177.8|0
1750432500000|2025-06-20 15:15:00|42285.5|42225.5|42318.2|42258.2|42331|42271|42278.3|42218.3|0
1750432800000|2025-06-20 15:20:00|42320.7|42260.7|42320.1|42260.1|42321.3|42261.3|42286.9|42226.9|0
1750433100000|2025-06-20 15:25:00|42318.5|42258.5|42294.4|42234.4|42330.9|42270.9|42290.4|42230.4|0
1750433400000|2025-06-20 15:30:00|42294.9|42234.9|42347.8|42287.8|42347.9|42287.9|42294.5|42234.5|0
1750433700000|2025-06-20 15:35:00|42347.5|42287.5|42368.7|42308.7|42375|42315|42330.1|42270.1|0
1750434000000|2025-06-20 15:40:00|42369.6|42309.6|42363.6|42303.6|42379.5|42319.5|42343.6|42283.6|0
1750434300000|2025-06-20 15:45:00|42363.2|42303.2|42354.3|42294.3|42365.6|42305.6|42334.5|42274.5|0
1750434600000|2025-06-20 15:50:00|42355.7|42295.7|42277.5|42217.5|42356.9|42296.9|42277|42217|0
1750434900000|2025-06-20 15:55:00|42278.5|42218.5|42264.5|42204.5|42288.9|42228.9|42260|42200|0
1750435200000|2025-06-20 16:00:00|42262|42202|42251.3|42191.3|42268|42208|42237.5|42177.5|0
1750435500000|2025-06-20 16:05:00|42249.8|42189.8|42270.7|42210.7|42272.7|42212.7|42233.2|42173.2|0
1750435800000|2025-06-20 16:10:00|42265.2|42205.2|42232.2|42172.2|42291.6|42231.6|42224.6|42164.6|0
1750436100000|2025-06-20 16:15:00|42231.2|42171.2|42260.1|42200.1|42260.1|42200.1|42219.8|42159.8|0
1750436400000|2025-06-20 16:20:00|42260|42200|42270|42210|42270.6|42210.6|42230.7|42170.7|0
1750436700000|2025-06-20 16:25:00|42269.5|42209.5|42282.3|42222.3|42293.5|42233.5|42253|42193|0
1750437000000|2025-06-20 16:30:00|42284.8|42224.8|42300.1|42240.1|42306.1|42246.1|42277.9|42217.9|0
1750437300000|2025-06-20 16:35:00|42298.7|42238.7|42315.3|42255.3|42323.6|42263.6|42296.8|42236.8|0
1750437600000|2025-06-20 16:40:00|42316|42256|42291.3|42231.3|42316|42256|42272.4|42212.4|0
1750437900000|2025-06-20 16:45:00|42290.3|42230.3|42267|42207|42310.6|42250.6|42263.5|42203.5|0
1750438200000|2025-06-20 16:50:00|42266.1|42206.1|42305.3|42245.3|42312.1|42252.1|42263.3|42203.3|0
1750438500000|2025-06-20 16:55:00|42305.8|42245.8|42295.2|42235.2|42326|42266|42274.2|42214.2|0
1750438800000|2025-06-20 17:00:00|42294.5|42234.5|42279.5|42219.5|42336.4|42276.4|42279.1|42219.1|0
1750439100000|2025-06-20 17:05:00|42277.1|42217.1|42284.4|42224.4|42296|42236|42267.8|42207.8|0
1750439400000|2025-06-20 17:10:00|42283.4|42223.4|42292.5|42232.5|42306.1|42246.1|42276|42216|0
1750439700000|2025-06-20 17:15:00|42292.7|42232.7|42244.2|42184.2|42317.9|42257.9|42241.7|42181.7|0
1750440000000|2025-06-20 17:20:00|42243.7|42183.7|42221.8|42161.8|42256.7|42196.7|42213.1|42153.1|0
1750440300000|2025-06-20 17:25:00|42220.8|42160.8|42168.8|42108.8|42232|42172|42167.4|42107.4|0
1750440600000|2025-06-20 17:30:00|42167.8|42107.8|42163.1|42103.1|42180.5|42120.5|42147.4|42087.4|0
1750440900000|2025-06-20 17:35:00|42165.1|42105.1|42130.6|42070.6|42174.4|42114.4|42117.6|42057.6|0
1750441200000|2025-06-20 17:40:00|42130.8|42070.8|42149.6|42089.6|42182.7|42122.7|42129.8|42069.8|0
1750441500000|2025-06-20 17:45:00|42147.4|42087.4|42147.1|42087.1|42164.6|42104.6|42137.6|42077.6|0
1750441800000|2025-06-20 17:50:00|42147.6|42087.6|42143.7|42083.7|42158|42098|42124.7|42064.7|0
1750442100000|2025-06-20 17:55:00|42142.7|42082.7|42169.4|42109.4|42174.3|42114.3|42142.7|42082.7|0
1750442400000|2025-06-20 18:00:00|42166.8|42106.8|42192.3|42132.3|42194.8|42134.8|42161.1|42101.1|0
1750442700000|2025-06-20 18:05:00|42195.3|42135.3|42186.4|42126.4|42196.6|42136.6|42174.6|42114.6|0
1750443000000|2025-06-20 18:10:00|42185.3|42125.3|42202.4|42142.4|42207.3|42147.3|42183.4|42123.4|0
1750443300000|2025-06-20 18:15:00|42201.8|42141.8|42264.3|42204.3|42265.3|42205.3|42194.5|42134.5|0
1750443600000|2025-06-20 18:20:00|42268.7|42208.7|42265.7|42205.7|42269.1|42209.1|42247.6|42187.6|0
1750443900000|2025-06-20 18:25:00|42264.4|42204.4|42233|42173|42266.9|42206.9|42225.2|42165.2|0
1750444200000|2025-06-20 18:30:00|42236.2|42176.2|42247.6|42187.6|42256.5|42196.5|42228.6|42168.6|0
1750444500000|2025-06-20 18:35:00|42247.1|42187.1|42228.7|42168.7|42253.2|42193.2|42218.5|42158.5|0
1750444800000|2025-06-20 18:40:00|42230.2|42170.2|42214.4|42154.4|42235.2|42175.2|42209.4|42149.4|0
1750445100000|2025-06-20 18:45:00|42213.5|42153.5|42221.5|42161.5|42231.4|42171.4|42208.9|42148.9|0
1750445400000|2025-06-20 18:50:00|42218.1|42158.1|42209.2|42149.2|42223.7|42163.7|42203|42143|0
1750445700000|2025-06-20 18:55:00|42208.8|42148.8|42172.4|42112.4|42210.5|42150.5|42142.8|42082.8|0
1750446000000|2025-06-20 19:00:00|42169.4|42109.4|42173.9|42113.9|42194.4|42134.4|42152.4|42092.4|0
1750446300000|2025-06-20 19:05:00|42169.4|42109.4|42171.2|42111.2|42187.2|42127.2|42157.2|42097.2|0
1750446600000|2025-06-20 19:10:00|42170.7|42110.7|42179.1|42119.1|42196.2|42136.2|42164.1|42104.1|0
1750446900000|2025-06-20 19:15:00|42178.6|42118.6|42191.8|42131.8|42194.5|42134.5|42164.5|42104.5|0
1750447200000|2025-06-20 19:20:00|42189.7|42129.7|42194.3|42134.3|42206.7|42146.7|42175|42115|0
1750447500000|2025-06-20 19:25:00|42192.3|42132.3|42163|42103|42199.1|42139.1|42153.7|42093.7|0
1750447800000|2025-06-20 19:30:00|42164|42104|42187.1|42127.1|42191.1|42131.1|42164|42104|0
1750448100000|2025-06-20 19:35:00|42186.6|42126.6|42183.4|42123.4|42208.7|42148.7|42170|42110|0
1750448400000|2025-06-20 19:40:00|42182.2|42122.2|42191.7|42131.7|42197.5|42137.5|42170.1|42110.1|0
1750448700000|2025-06-20 19:45:00|42189.7|42129.7|42194.7|42134.7|42215.1|42155.1|42180.5|42120.5|0
1750449000000|2025-06-20 19:50:00|42207.2|42147.2|42255.2|42195.2|42274|42214|42207.2|42147.2|0
1750449300000|2025-06-20 19:55:00|42253.7|42193.7|42230.6|42170.6|42283.4|42223.4|42187|42127|0
1750449600000|2025-06-20 20:00:00|42224.6|42164.6|42266.2|42206.2|42308.6|42248.6|42222.8|42162.8|0
1750449900000|2025-06-20 20:05:00|42267.2|42207.2|42253.6|42193.6|42273.8|42213.8|42250.6|42190.6|0
1750450200000|2025-06-20 20:10:00|42255.6|42195.6|42242.2|42182.2|42257.7|42197.7|42220.8|42160.8|0
1750450500000|2025-06-20 20:15:00|42242.6|42182.6|42243.1|42183.1|42253.1|42193.1|42239.8|42179.8|0
1750450800000|2025-06-20 20:20:00|42244.1|42184.1|42240.4|42180.4|42256|42196|42233.7|42173.7|0
1750451100000|2025-06-20 20:25:00|42239.9|42179.9|42262.5|42202.5|42266.1|42206.1|42236.3|42176.3|0
1750451400000|2025-06-20 20:30:00|42261.9|42201.9|42279.2|42219.2|42284.2|42224.2|42256.6|42196.6|0
1750451700000|2025-06-20 20:35:00|42277.4|42217.4|42273.2|42213.2|42282.2|42222.2|42271.3|42211.3|0
1750452000000|2025-06-20 20:40:00|42272.8|42212.8|42269.7|42209.7|42274.1|42214.1|42264.1|42204.1|0
1750452300000|2025-06-20 20:45:00|42270.2|42210.2|42274.9|42214.9|42278.4|42218.4|42269.2|42209.2|0
1750452600000|2025-06-20 20:50:00|42275.9|42215.9|42286|42226|42289.9|42229.9|42271.5|42211.5|0
1750452900000|2025-06-20 20:55:00|42284|42224|42282.6|42222.6|42287.2|42227.2|42278.1|42218.1|0
1750487700000|2025-06-21 06:35:00|42287.6|42227.6|42287.6|42227.6|42287.6|42227.6|42287.6|42227.6|0
1750518000000|2025-06-21 15:00:00|42282.6|42222.6|42282.6|42222.6|42282.6|42222.6|42282.6|42222.6|0
1750522500000|2025-06-21 16:15:00|42278.6|42218.6|42278.6|42218.6|42278.6|42218.6|42278.6|42218.6|0
1750523100000|2025-06-21 16:25:00|42281.6|42221.6|42281.6|42221.6|42281.6|42221.6|42281.6|42221.6|0
1750541100000|2025-06-21 21:25:00|42262.6|42202.6|42242.6|42182.6|42262.6|42202.6|42242.6|42182.6|0
1750542600000|2025-06-21 21:50:00|42232.6|42172.6|42227.6|42167.6|42232.6|42172.6|42227.6|42167.6|0
1750543200000|2025-06-21 22:00:00|42216.6|42156.6|42207.6|42147.6|42216.6|42156.6|42207.6|42147.6|0
1750543500000|2025-06-21 22:05:00|42205.6|42145.6|42205.6|42145.6|42205.6|42145.6|42205.6|42145.6|0
1750545300000|2025-06-21 22:35:00|42212.6|42152.6|42212.6|42152.6|42212.6|42152.6|42212.6|42152.6|0
1750547400000|2025-06-21 23:10:00|42207.6|42147.6|42202.6|42142.6|42207.6|42147.6|42202.6|42142.6|0
1750548000000|2025-06-21 23:20:00|42197.6|42137.6|42197.6|42137.6|42197.6|42137.6|42197.6|42137.6|0
1750548600000|2025-06-21 23:30:00|42182.6|42122.6|42182.6|42122.6|42182.6|42122.6|42182.6|42122.6|0
1750549500000|2025-06-21 23:45:00|42166.6|42106.6|42163.6|42103.6|42166.6|42106.6|42163.6|42103.6|0
1750550100000|2025-06-21 23:55:00|42133.6|42073.6|42042.6|41982.6|42133.6|42073.6|42042.6|41982.6|0
1750550400000|2025-06-22 00:00:00|42033.6|41973.6|41982.6|41922.6|42033.6|41973.6|41982.6|41922.6|0
1750550700000|2025-06-22 00:05:00|41976.6|41916.6|41973.6|41913.6|41976.6|41916.6|41966.6|41906.6|0
1750551900000|2025-06-22 00:25:00|41982.6|41922.6|41982.6|41922.6|41982.6|41922.6|41982.6|41922.6|0
1750554000000|2025-06-22 01:00:00|41962.6|41902.6|41962.6|41902.6|41962.6|41902.6|41962.6|41902.6|0
1750554300000|2025-06-22 01:05:00|41947.6|41887.6|41942.6|41882.6|41947.6|41887.6|41942.6|41882.6|0
1750554600000|2025-06-22 01:10:00|41932.6|41872.6|41932.6|41872.6|41932.6|41872.6|41932.6|41872.6|0
1750554900000|2025-06-22 01:15:00|41922.6|41862.6|41882.6|41822.6|41922.6|41862.6|41882.6|41822.6|0
1750555200000|2025-06-22 01:20:00|41852.6|41792.6|41852.6|41792.6|41852.6|41792.6|41852.6|41792.6|0
1750555500000|2025-06-22 01:25:00|41832.6|41772.6|41773.6|41713.6|41832.6|41772.6|41773.6|41713.6|0
1750556700000|2025-06-22 01:45:00|41782.6|41722.6|41832.6|41772.6|41832.6|41772.6|41782.6|41722.6|0
1750557000000|2025-06-22 01:50:00|41862.6|41802.6|41922.6|41862.6|41922.6|41862.6|41862.6|41802.6|0
1750557300000|2025-06-22 01:55:00|41912.6|41852.6|41912.6|41852.6|41912.6|41852.6|41912.6|41852.6|0
1750557600000|2025-06-22 02:00:00|41932.6|41872.6|41932.6|41872.6|41932.6|41872.6|41932.6|41872.6|0
1750557900000|2025-06-22 02:05:00|41943.6|41883.6|41943.6|41883.6|41943.6|41883.6|41943.6|41883.6|0
1750558800000|2025-06-22 02:20:00|41932.6|41872.6|41932.6|41872.6|41932.6|41872.6|41932.6|41872.6|0
1750563900000|2025-06-22 03:45:00|41926.6|41866.6|41922.6|41862.6|41926.6|41866.6|41922.6|41862.6|0
1750565100000|2025-06-22 04:05:00|41912.6|41852.6|41912.6|41852.6|41912.6|41852.6|41912.6|41852.6|0
1750565400000|2025-06-22 04:10:00|41907.6|41847.6|41902.6|41842.6|41907.6|41847.6|41902.6|41842.6|0
1750566000000|2025-06-22 04:20:00|41897.6|41837.6|41882.6|41822.6|41897.6|41837.6|41882.6|41822.6|0
1750566300000|2025-06-22 04:25:00|41872.6|41812.6|41872.6|41812.6|41872.6|41812.6|41872.6|41812.6|0
1750568100000|2025-06-22 04:55:00|41882.6|41822.6|41887.6|41827.6|41887.6|41827.6|41882.6|41822.6|0
1750568400000|2025-06-22 05:00:00|41897.6|41837.6|41897.6|41837.6|41897.6|41837.6|41897.6|41837.6|0
1750568700000|2025-06-22 05:05:00|41911.6|41851.6|41922.6|41862.6|41922.6|41862.6|41911.6|41851.6|0
1750569300000|2025-06-22 05:15:00|41932.6|41872.6|41942.6|41882.6|41942.6|41882.6|41932.6|41872.6|0
1750569600000|2025-06-22 05:20:00|41962.6|41902.6|41967.6|41907.6|41967.6|41907.6|41962.6|41902.6|0
1750569900000|2025-06-22 05:25:00|41977.6|41917.6|41982.6|41922.6|41982.6|41922.6|41977.6|41917.6|0
1750570200000|2025-06-22 05:30:00|41972.6|41912.6|41962.6|41902.6|41972.6|41912.6|41962.6|41902.6|0
1750571100000|2025-06-22 05:45:00|41973.6|41913.6|41982.6|41922.6|41983.6|41923.6|41973.6|41913.6|0
1750571400000|2025-06-22 05:50:00|41967.6|41907.6|41962.6|41902.6|41967.6|41907.6|41962.6|41902.6|0
1750571700000|2025-06-22 05:55:00|41948.6|41888.6|41932.6|41872.6|41948.6|41888.6|41932.6|41872.6|0
1750572000000|2025-06-22 06:00:00|41922.6|41862.6|41922.6|41862.6|41922.6|41862.6|41922.6|41862.6|0
1750597800000|2025-06-22 13:10:00|41919.6|41859.6|41919.6|41859.6|41919.6|41859.6|41919.6|41859.6|0
1750622400000|2025-06-22 20:00:00|41911.6|41851.6|41902.6|41842.6|41911.6|41851.6|41902.6|41842.6|0
1750623600000|2025-06-22 20:20:00|41896.6|41836.6|41892.6|41832.6|41896.6|41836.6|41892.6|41832.6|0
1750629600000|2025-06-22 22:00:00|42283.3|42223.3|42018.9|41958.9|42283.3|42223.3|41874.6|41814.6|0
1750629900000|2025-06-22 22:05:00|42012|41952|42060.3|42000.3|42068.5|42008.5|41984.4|41924.4|0
1750630200000|2025-06-22 22:10:00|42058.8|41998.8|42053.3|41993.3|42096.3|42036.3|42048.3|41988.3|0
1750630500000|2025-06-22 22:15:00|42052.8|41992.8|42066.3|42006.3|42085.1|42025.1|42047.9|41987.9|0
1750630800000|2025-06-22 22:20:00|42065.4|42005.4|42046.7|41986.7|42068.7|42008.7|42030.7|41970.7|0
1750631100000|2025-06-22 22:25:00|42046.2|41986.2|42078.6|42018.6|42092.8|42032.8|42046.2|41986.2|0
1750631400000|2025-06-22 22:30:00|42078.4|42018.4|42096.2|42036.2|42113.5|42053.5|42078.4|42018.4|0
1750631700000|2025-06-22 22:35:00|42096.7|42036.7|42168|42108|42168.5|42108.5|42092.6|42032.6|0
1750632000000|2025-06-22 22:40:00|42167.5|42107.5|42132.8|42072.8|42169.8|42109.8|42128.3|42068.3|0
1750632300000|2025-06-22 22:45:00|42132.7|42072.7|42115.6|42055.6|42134.8|42074.8|42112.8|42052.8|0
1750632600000|2025-06-22 22:50:00|42116.1|42056.1|42110.3|42050.3|42129.1|42069.1|42110.3|42050.3|0
1750632900000|2025-06-22 22:55:00|42109.8|42049.8|42118.4|42058.4|42128.6|42068.6|42092.8|42032.8|0
1750633200000|2025-06-22 23:00:00|42114.5|42054.5|42093.8|42033.8|42120.3|42060.3|42091.9|42031.9|0
1750633500000|2025-06-22 23:05:00|42094.3|42034.3|42080.2|42020.2|42101.7|42041.7|42078.5|42018.5|0
1750633800000|2025-06-22 23:10:00|42079.7|42019.7|42083|42023|42089|42029|42064.5|42004.5|0
1750634100000|2025-06-22 23:15:00|42082.5|42022.5|42088.6|42028.6|42095.2|42035.2|42070.1|42010.1|0
1750634400000|2025-06-22 23:20:00|42089.2|42029.2|42097.8|42037.8|42097.8|42037.8|42071.4|42011.4|0
1750634700000|2025-06-22 23:25:00|42099.3|42039.3|42105.8|42045.8|42107.9|42047.9|42094.6|42034.6|0
1750635000000|2025-06-22 23:30:00|42105.3|42045.3|42116.4|42056.4|42121|42061|42096.4|42036.4|0
1750635300000|2025-06-22 23:35:00|42116.5|42056.5|42090.3|42030.3|42116.5|42056.5|42089.3|42029.3|0
1750635600000|2025-06-22 23:40:00|42090.8|42030.8|42090.6|42030.6|42095.9|42035.9|42085.7|42025.7|0
1750635900000|2025-06-22 23:45:00|42090.2|42030.2|42093.1|42033.1|42096.6|42036.6|42079.3|42019.3|0
1750636200000|2025-06-22 23:50:00|42092.6|42032.6|42105.2|42045.2|42113.6|42053.6|42092.6|42032.6|0
1750636500000|2025-06-22 23:55:00|42105.7|42045.7|42102.8|42042.8|42108.2|42048.2|42089.1|42029.1|0
1750636800000|2025-06-23 00:00:00|42104.2|42044.2|42074.8|42014.8|42104.2|42044.2|42063.9|42003.9|0
1750637100000|2025-06-23 00:05:00|42073.3|42013.3|42091.2|42031.2|42109.5|42049.5|42061.3|42001.3|0
1750637400000|2025-06-23 00:10:00|42090.7|42030.7|42076.9|42016.9|42090.7|42030.7|42073.3|42013.3|0
1750637700000|2025-06-23 00:15:00|42075.9|42015.9|42059|41999|42082.1|42022.1|42056.4|41996.4|0
1750638000000|2025-06-23 00:20:00|42058.8|41998.8|42046|41986|42063.6|42003.6|42042.9|41982.9|0
1750638300000|2025-06-23 00:25:00|42043|41983|42050.3|41990.3|42058.9|41998.9|42041.8|41981.8|0
1750638600000|2025-06-23 00:30:00|42049.3|41989.3|42043.6|41983.6|42051.3|41991.3|42038.6|41978.6|0
1750638900000|2025-06-23 00:35:00|42044.1|41984.1|42059.5|41999.5|42064.1|42004.1|42040|41980|0
1750639200000|2025-06-23 00:40:00|42059|41999|42055.8|41995.8|42064.3|42004.3|42054.2|41994.2|0
1750639500000|2025-06-23 00:45:00|42055.3|41995.3|42055.6|41995.6|42066.4|42006.4|42053.5|41993.5|0
1750639800000|2025-06-23 00:50:00|42055.1|41995.1|42065.8|42005.8|42065.9|42005.9|42048.1|41988.1|0
1750640100000|2025-06-23 00:55:00|42064.4|42004.4|42058.2|41998.2|42067.1|42007.1|42054.8|41994.8|0
1750640400000|2025-06-23 01:00:00|42056.5|41996.5|42049.2|41989.2|42058.3|41998.3|42043.7|41983.7|0
1750640700000|2025-06-23 01:05:00|42048.8|41988.8|42078.3|42018.3|42081.3|42021.3|42044.8|41984.8|0
1750641000000|2025-06-23 01:10:00|42080.2|42020.2|42067.9|42007.9|42089.2|42029.2|42064.5|42004.5|0
1750641300000|2025-06-23 01:15:00|42069.2|42009.2|42046.1|41986.1|42072.7|42012.7|42045.2|41985.2|0
1750641600000|2025-06-23 01:20:00|42045.1|41985.1|42047.7|41987.7|42057.8|41997.8|42044.4|41984.4|0
1750641900000|2025-06-23 01:25:00|42048.2|41988.2|42047.4|41987.4|42053.3|41993.3|42041|41981|0
1750642200000|2025-06-23 01:30:00|42045.2|41985.2|42052.9|41992.9|42056.5|41996.5|42041|41981|0
1750642500000|2025-06-23 01:35:00|42053.1|41993.1|42056.9|41996.9|42058.3|41998.3|42045.1|41985.1|0
1750642800000|2025-06-23 01:40:00|42057.3|41997.3|42055.8|41995.8|42063.4|42003.4|42052.8|41992.8|0
1750643100000|2025-06-23 01:45:00|42055.2|41995.2|42062.3|42002.3|42065.4|42005.4|42052.5|41992.5|0
1750643400000|2025-06-23 01:50:00|42062.7|42002.7|42065.9|42005.9|42068.3|42008.3|42058.5|41998.5|0
1750643700000|2025-06-23 01:55:00|42063.3|42003.3|42077.3|42017.3|42077.8|42017.8|42058.7|41998.7|0
1750644000000|2025-06-23 02:00:00|42077.8|42017.8|42073.6|42013.6|42087.1|42027.1|42067.8|42007.8|0
1750644300000|2025-06-23 02:05:00|42076.6|42016.6|42080.6|42020.6|42085.3|42025.3|42073.1|42013.1|0
1750644600000|2025-06-23 02:10:00|42080.8|42020.8|42084.7|42024.7|42093.9|42033.9|42078.3|42018.3|0
1750644900000|2025-06-23 02:15:00|42085.1|42025.1|42089.6|42029.6|42097.2|42037.2|42084.8|42024.8|0
1750645200000|2025-06-23 02:20:00|42090.1|42030.1|42079.5|42019.5|42092.9|42032.9|42079.3|42019.3|0
1750645500000|2025-06-23 02:25:00|42080|42020|42082.3|42022.3|42088.3|42028.3|42079.3|42019.3|0
1750645800000|2025-06-23 02:30:00|42082.7|42022.7|42087.7|42027.7|42094.6|42034.6|42079.5|42019.5|0
1750646100000|2025-06-23 02:35:00|42087.2|42027.2|42096.1|42036.1|42098.3|42038.3|42086.3|42026.3|0
1750646400000|2025-06-23 02:40:00|42096.3|42036.3|42092.6|42032.6|42104.3|42044.3|42092.6|42032.6|0
1750646700000|2025-06-23 02:45:00|42091.6|42031.6|42077.8|42017.8|42095.4|42035.4|42077.6|42017.6|0
1750647000000|2025-06-23 02:50:00|42078.8|42018.8|42086.1|42026.1|42089.9|42029.9|42078.2|42018.2|0
1750647300000|2025-06-23 02:55:00|42086.5|42026.5|42088.8|42028.8|42092.3|42032.3|42083.3|42023.3|0
1750647600000|2025-06-23 03:00:00|42088.3|42028.3|42092.9|42032.9|42092.9|42032.9|42084.8|42024.8|0
1750647900000|2025-06-23 03:05:00|42093.3|42033.3|42095.3|42035.3|42098.8|42038.8|42091.6|42031.6|0
1750648200000|2025-06-23 03:10:00|42095.8|42035.8|42085.7|42025.7|42098.3|42038.3|42084.2|42024.2|0
1750648500000|2025-06-23 03:15:00|42085.2|42025.2|42092.1|42032.1|42098.9|42038.9|42083.7|42023.7|0
1750648800000|2025-06-23 03:20:00|42092.6|42032.6|42093.4|42033.4|42100.9|42040.9|42092.5|42032.5|0
1750649100000|2025-06-23 03:25:00|42092.9|42032.9|42089.6|42029.6|42093.9|42033.9|42085.5|42025.5|0
1750649400000|2025-06-23 03:30:00|42091.1|42031.1|42098.9|42038.9|42099.9|42039.9|42090.1|42030.1|0
1750649700000|2025-06-23 03:35:00|42099.4|42039.4|42100.6|42040.6|42108.3|42048.3|42098.8|42038.8|0
1750650000000|2025-06-23 03:40:00|42105.3|42045.3|42106.8|42046.8|42111.3|42051.3|42103.3|42043.3|0
1750650300000|2025-06-23 03:45:00|42107.3|42047.3|42108.6|42048.6|42111.3|42051.3|42104.7|42044.7|0
1750650600000|2025-06-23 03:50:00|42108.1|42048.1|42101.4|42041.4|42110|42050|42097.7|42037.7|0
1750650900000|2025-06-23 03:55:00|42101.9|42041.9|42098|42038|42102|42042|42085.5|42025.5|0
1750651200000|2025-06-23 04:00:00|42098.5|42038.5|42101.2|42041.2|42105|42045|42095.5|42035.5|0
1750651500000|2025-06-23 04:05:00|42101.5|42041.5|42100.4|42040.4|42104.6|42044.6|42097.6|42037.6|0
1750651800000|2025-06-23 04:10:00|42100.9|42040.9|42097.1|42037.1|42101.9|42041.9|42093.9|42033.9|0
1750652100000|2025-06-23 04:15:00|42096.6|42036.6|42101.6|42041.6|42102.1|42042.1|42095.1|42035.1|0
1750652400000|2025-06-23 04:20:00|42101.4|42041.4|42104.5|42044.5|42111.1|42051.1|42100.9|42040.9|0
1750652700000|2025-06-23 04:25:00|42105|42045|42101|42041|42106|42046|42099.9|42039.9|0
1750653000000|2025-06-23 04:30:00|42101.3|42041.3|42093.6|42033.6|42103.1|42043.1|42093.6|42033.6|0
1750653300000|2025-06-23 04:35:00|42093.1|42033.1|42096.8|42036.8|42096.8|42036.8|42088.8|42028.8|0
1750653600000|2025-06-23 04:40:00|42096.3|42036.3|42095.7|42035.7|42098.8|42038.8|42091.7|42031.7|0
1750653900000|2025-06-23 04:45:00|42095.2|42035.2|42088.1|42028.1|42098.2|42038.2|42087.6|42027.6|0
1750654200000|2025-06-23 04:50:00|42087.6|42027.6|42091.4|42031.4|42093|42033|42085.5|42025.5|0
1750654500000|2025-06-23 04:55:00|42090.9|42030.9|42092.8|42032.8|42094.2|42034.2|42089.7|42029.7|0
1750654800000|2025-06-23 05:00:00|42095.2|42035.2|42101.5|42041.5|42102.1|42042.1|42094.1|42034.1|0
1750655100000|2025-06-23 05:05:00|42102|42042|42126.3|42066.3|42134.2|42074.2|42101.6|42041.6|0
1750655400000|2025-06-23 05:10:00|42127.2|42067.2|42145.3|42085.3|42156.8|42096.8|42127.1|42067.1|0
1750655700000|2025-06-23 05:15:00|42146.3|42086.3|42143.2|42083.2|42156.8|42096.8|42138.5|42078.5|0
1750656000000|2025-06-23 05:20:00|42143.8|42083.8|42125|42065|42143.9|42083.9|42125|42065|0
1750656300000|2025-06-23 05:25:00|42123.7|42063.7|42130.4|42070.4|42137.7|42077.7|42123.7|42063.7|0
1750656600000|2025-06-23 05:30:00|42129|42069|42129.5|42069.5|42132.9|42072.9|42119.7|42059.7|0
1750656900000|2025-06-23 05:35:00|42131.4|42071.4|42127.6|42067.6|42136.3|42076.3|42120.3|42060.3|0
1750657200000|2025-06-23 05:40:00|42132.1|42072.1|42140|42080|42142.9|42082.9|42126.2|42066.2|0
1750657500000|2025-06-23 05:45:00|42137.9|42077.9|42137.9|42077.9|42142.9|42082.9|42130.4|42070.4|0
1750657800000|2025-06-23 05:50:00|42138.4|42078.4|42139.1|42079.1|42139.1|42079.1|42122.2|42062.2|0
1750658100000|2025-06-23 05:55:00|42139.6|42079.6|42141.4|42081.4|42142.4|42082.4|42133.1|42073.1|0
1750658400000|2025-06-23 06:00:00|42141.6|42081.6|42147.2|42087.2|42162.3|42102.3|42139.3|42079.3|0
1750658700000|2025-06-23 06:05:00|42146.2|42086.2|42139.1|42079.1|42151.7|42091.7|42138.1|42078.1|0
1750659000000|2025-06-23 06:10:00|42138.6|42078.6|42134.7|42074.7|42144.1|42084.1|42132.3|42072.3|0
1750659300000|2025-06-23 06:15:00|42137.2|42077.2|42121.4|42061.4|42143.3|42083.3|42119.9|42059.9|0
1750659600000|2025-06-23 06:20:00|42121|42061|42113.3|42053.3|42126.4|42066.4|42111.4|42051.4|0
1750659900000|2025-06-23 06:25:00|42114.3|42054.3|42120.8|42060.8|42122.3|42062.3|42106.3|42046.3|0
1750660200000|2025-06-23 06:30:00|42123.3|42063.3|42121.6|42061.6|42133.7|42073.7|42121.6|42061.6|0
1750660500000|2025-06-23 06:35:00|42120.6|42060.6|42120.8|42060.8|42125.1|42065.1|42110.6|42050.6|0
1750660800000|2025-06-23 06:40:00|42121.8|42061.8|42127.7|42067.7|42129.7|42069.7|42119.3|42059.3|0
1750661100000|2025-06-23 06:45:00|42128.2|42068.2|42136.8|42076.8|42136.8|42076.8|42124.2|42064.2|0
1750661400000|2025-06-23 06:50:00|42136.6|42076.6|42151.9|42091.9|42166.3|42106.3|42136.6|42076.6|0
1750661700000|2025-06-23 06:55:00|42151.4|42091.4|42129.4|42069.4|42156.9|42096.9|42128.4|42068.4|0
1750662000000|2025-06-23 07:00:00|42133.2|42073.2|42142.7|42082.7|42151.6|42091.6|42132.9|42072.9|0
1750662300000|2025-06-23 07:05:00|42141.2|42081.2|42170.8|42110.8|42170.8|42110.8|42127.2|42067.2|0
1750662600000|2025-06-23 07:10:00|42172.3|42112.3|42220.2|42160.2|42236.8|42176.8|42172.3|42112.3|0
1750662900000|2025-06-23 07:15:00|42214.4|42154.4|42168.7|42108.7|42214.4|42154.4|42161.3|42101.3|0
1750663200000|2025-06-23 07:20:00|42165.2|42105.2|42203.4|42143.4|42212.6|42152.6|42161.8|42101.8|0
1750663500000|2025-06-23 07:25:00|42200.4|42140.4|42219.7|42159.7|42221.1|42161.1|42198.7|42138.7|0
1750663800000|2025-06-23 07:30:00|42218.7|42158.7|42226|42166|42249.8|42189.8|42209.3|42149.3|0
1750664100000|2025-06-23 07:35:00|42225.4|42165.4|42247.5|42187.5|42254.2|42194.2|42210.7|42150.7|0
1750664400000|2025-06-23 07:40:00|42247|42187|42245|42185|42263.7|42203.7|42230.2|42170.2|0
1750664700000|2025-06-23 07:45:00|42244.5|42184.5|42240.6|42180.6|42250.7|42190.7|42234.3|42174.3|0
1750665000000|2025-06-23 07:50:00|42240.9|42180.9|42256.8|42196.8|42261.2|42201.2|42240.1|42180.1|0
1750665300000|2025-06-23 07:55:00|42256.3|42196.3|42263.3|42203.3|42273.8|42213.8|42256.3|42196.3|0
1750665600000|2025-06-23 08:00:00|42263.8|42203.8|42264|42204|42265.1|42205.1|42237.5|42177.5|0
1750665900000|2025-06-23 08:05:00|42264.7|42204.7|42284.3|42224.3|42286.8|42226.8|42259.7|42199.7|0
1750666200000|2025-06-23 08:10:00|42285.3|42225.3|42296.1|42236.1|42325.6|42265.6|42285.3|42225.3|0
1750666500000|2025-06-23 08:15:00|42293.7|42233.7|42291.3|42231.3|42300.2|42240.2|42277.4|42217.4|0
1750666800000|2025-06-23 08:20:00|42291.5|42231.5|42289.5|42229.5|42308.4|42248.4|42288|42228|0
1750667100000|2025-06-23 08:25:00|42289.6|42229.6|42285.3|42225.3|42291.8|42231.8|42272.2|42212.2|0
1750667400000|2025-06-23 08:30:00|42286.8|42226.8|42277.5|42217.5|42287.8|42227.8|42272.4|42212.4|0
1750667700000|2025-06-23 08:35:00|42277|42217|42284.7|42224.7|42291.8|42231.8|42276.4|42216.4|0
1750668000000|2025-06-23 08:40:00|42284.8|42224.8|42287.3|42227.3|42291.1|42231.1|42271|42211|0
1750668300000|2025-06-23 08:45:00|42288.4|42228.4|42279.3|42219.3|42295.6|42235.6|42277.9|42217.9|0
1750668600000|2025-06-23 08:50:00|42279.8|42219.8|42278.6|42218.6|42290.3|42230.3|42271.4|42211.4|0
1750668900000|2025-06-23 08:55:00|42279.1|42219.1|42288.4|42228.4|42296.7|42236.7|42278.1|42218.1|0
1750669200000|2025-06-23 09:00:00|42288.9|42228.9|42280.6|42220.6|42293.1|42233.1|42279.1|42219.1|0
1750669500000|2025-06-23 09:05:00|42280.1|42220.1|42245.6|42185.6|42299.2|42239.2|42245.6|42185.6|0
1750669800000|2025-06-23 09:10:00|42249|42189|42265.1|42205.1|42274.4|42214.4|42238.5|42178.5|0
1750670100000|2025-06-23 09:15:00|42266.1|42206.1|42282.2|42222.2|42283.9|42223.9|42265.3|42205.3|0
1750670400000|2025-06-23 09:20:00|42281.7|42221.7|42280.9|42220.9|42301.6|42241.6|42268.7|42208.7|0
1750670700000|2025-06-23 09:25:00|42281.4|42221.4|42275.4|42215.4|42282.4|42222.4|42268.8|42208.8|0
1750671000000|2025-06-23 09:30:00|42275.2|42215.2|42276.2|42216.2|42283.8|42223.8|42269.3|42209.3|0
1750671300000|2025-06-23 09:35:00|42275.7|42215.7|42266.7|42206.7|42276.1|42216.1|42262.3|42202.3|0
1750671600000|2025-06-23 09:40:00|42266.3|42206.3|42271.8|42211.8|42275.8|42215.8|42263.3|42203.3|0
1750671900000|2025-06-23 09:45:00|42271.5|42211.5|42279.1|42219.1|42282.9|42222.9|42268.5|42208.5|0
1750672200000|2025-06-23 09:50:00|42277.7|42217.7|42278.9|42218.9|42285.7|42225.7|42275.9|42215.9|0
1750672500000|2025-06-23 09:55:00|42279.4|42219.4|42270|42210|42283.6|42223.6|42270|42210|0
1750672800000|2025-06-23 10:00:00|42271|42211|42262.2|42202.2|42278.5|42218.5|42247|42187|0
1750673100000|2025-06-23 10:05:00|42269.2|42209.2|42262|42202|42280|42220|42260.6|42200.6|0
1750673400000|2025-06-23 10:10:00|42261.5|42201.5|42263.7|42203.7|42305.8|42245.8|42244.1|42184.1|0
1750673700000|2025-06-23 10:15:00|42265.7|42205.7|42249.9|42189.9|42266.8|42206.8|42238.3|42178.3|0
1750674000000|2025-06-23 10:20:00|42249.5|42189.5|42237.9|42177.9|42256.4|42196.4|42230.2|42170.2|0
1750674300000|2025-06-23 10:25:00|42238.6|42178.6|42232.3|42172.3|42249.4|42189.4|42231.8|42171.8|0
1750674600000|2025-06-23 10:30:00|42231|42171|42234.5|42174.5|42235.7|42175.7|42225.9|42165.9|0
1750674900000|2025-06-23 10:35:00|42233.9|42173.9|42240.6|42180.6|42244.9|42184.9|42232.4|42172.4|0
1750675200000|2025-06-23 10:40:00|42240.1|42180.1|42219.7|42159.7|42244.8|42184.8|42217.3|42157.3|0
1750675500000|2025-06-23 10:45:00|42220.2|42160.2|42221.8|42161.8|42230.9|42170.9|42214.2|42154.2|0
1750675800000|2025-06-23 10:50:00|42221.6|42161.6|42228|42168|42231.9|42171.9|42220.2|42160.2|0
1750676100000|2025-06-23 10:55:00|42227.5|42167.5|42221.8|42161.8|42231.8|42171.8|42216.6|42156.6|0
1750676400000|2025-06-23 11:00:00|42219|42159|42219.3|42159.3|42227.8|42167.8|42215.8|42155.8|0
1750676700000|2025-06-23 11:05:00|42220.8|42160.8|42196.8|42136.8|42221.8|42161.8|42193.3|42133.3|0
1750677000000|2025-06-23 11:10:00|42196.7|42136.7|42183.2|42123.2|42205.4|42145.4|42174.2|42114.2|0
1750677300000|2025-06-23 11:15:00|42178.2|42118.2|42171.3|42111.3|42179.2|42119.2|42158.7|42098.7|0
1750677600000|2025-06-23 11:20:00|42170.8|42110.8|42157.2|42097.2|42170.8|42110.8|42151.2|42091.2|0
1750677900000|2025-06-23 11:25:00|42158.2|42098.2|42145.4|42085.4|42158.2|42098.2|42132.5|42072.5|0
1750678200000|2025-06-23 11:30:00|42145.9|42085.9|42152.3|42092.3|42160.8|42100.8|42136.4|42076.4|0
1750678500000|2025-06-23 11:35:00|42152.8|42092.8|42157.9|42097.9|42165.3|42105.3|42150|42090|0
1750678800000|2025-06-23 11:40:00|42157.4|42097.4|42132.2|42072.2|42157.4|42097.4|42127|42067|0
1750679100000|2025-06-23 11:45:00|42131.7|42071.7|42128.9|42068.9|42134.3|42074.3|42101.2|42041.2|0
1750679400000|2025-06-23 11:50:00|42129.3|42069.3|42136.4|42076.4|42141.7|42081.7|42114.2|42054.2|0
1750679700000|2025-06-23 11:55:00|42135.9|42075.9|42159.8|42099.8|42161|42101|42134.1|42074.1|0
1750680000000|2025-06-23 12:00:00|42165.8|42105.8|42175.1|42115.1|42178.8|42118.8|42159.6|42099.6|0
1750680300000|2025-06-23 12:05:00|42175.6|42115.6|42149.2|42089.2|42177.8|42117.8|42147.7|42087.7|0
1750680600000|2025-06-23 12:10:00|42147.3|42087.3|42185.8|42125.8|42187.7|42127.7|42146.4|42086.4|0
1750680900000|2025-06-23 12:15:00|42188.8|42128.8|42178.8|42118.8|42194.8|42134.8|42174.3|42114.3|0
1750681200000|2025-06-23 12:20:00|42177.5|42117.5|42182.6|42122.6|42184.1|42124.1|42170.2|42110.2|0
1750681500000|2025-06-23 12:25:00|42182.1|42122.1|42176.8|42116.8|42193.7|42133.7|42175.4|42115.4|0
1750681800000|2025-06-23 12:30:00|42175.8|42115.8|42204.4|42144.4|42208.1|42148.1|42173.2|42113.2|0
1750682100000|2025-06-23 12:35:00|42204.7|42144.7|42219.3|42159.3|42222.2|42162.2|42204.7|42144.7|0
1750682400000|2025-06-23 12:40:00|42219.8|42159.8|42228.3|42168.3|42236.3|42176.3|42216.8|42156.8|0
1750682700000|2025-06-23 12:45:00|42228.5|42168.5|42228.2|42168.2|42239.3|42179.3|42221.3|42161.3|0
1750683000000|2025-06-23 12:50:00|42227.3|42167.3|42244.7|42184.7|42245.7|42185.7|42226.2|42166.2|0
1750683300000|2025-06-23 12:55:00|42243.7|42183.7|42261.4|42201.4|42264.4|42204.4|42242.7|42182.7|0
1750683600000|2025-06-23 13:00:00|42261.5|42201.5|42246.3|42186.3|42262.9|42202.9|42245.7|42185.7|0
1750683900000|2025-06-23 13:05:00|42249.3|42189.3|42221.4|42161.4|42252.8|42192.8|42217.5|42157.5|0
1750684200000|2025-06-23 13:10:00|42221.9|42161.9|42225.5|42165.5|42230.4|42170.4|42204.8|42144.8|0
1750684500000|2025-06-23 13:15:00|42227.2|42167.2|42246.2|42186.2|42252.8|42192.8|42218.4|42158.4|0
1750684800000|2025-06-23 13:20:00|42246.7|42186.7|42257.4|42197.4|42263.4|42203.4|42243.6|42183.6|0
1750685100000|2025-06-23 13:25:00|42258.3|42198.3|42237.2|42177.2|42269.4|42209.4|42230.6|42170.6|0
1750685400000|2025-06-23 13:30:00|42243.2|42183.2|42208.2|42148.2|42243.6|42183.6|42150.8|42090.8|0
1750685700000|2025-06-23 13:35:00|42198.7|42138.7|42292.9|42232.9|42294.3|42234.3|42189.5|42129.5|0
1750686000000|2025-06-23 13:40:00|42290.9|42230.9|42267.2|42207.2|42307.3|42247.3|42258.2|42198.2|0
1750686300000|2025-06-23 13:45:00|42289.2|42229.2|42322.6|42262.6|42323.5|42263.5|42271.4|42211.4|0
1750686600000|2025-06-23 13:50:00|42322.1|42262.1|42352.1|42292.1|42358|42298|42301.4|42241.4|0
1750686900000|2025-06-23 13:55:00|42357.6|42297.6|42371.2|42311.2|42372|42312|42331.5|42271.5|0
1750687200000|2025-06-23 14:00:00|42372.7|42312.7|42406.1|42346.1|42412.9|42352.9|42372.6|42312.6|0
1750687500000|2025-06-23 14:05:00|42408.5|42348.5|42414.2|42354.2|42440.5|42380.5|42399.7|42339.7|0
1750687800000|2025-06-23 14:10:00|42416|42356|42428.9|42368.9|42430.8|42370.8|42373.9|42313.9|0
1750688100000|2025-06-23 14:15:00|42434|42374|42440.3|42380.3|42452.4|42392.4|42416|42356|0
1750688400000|2025-06-23 14:20:00|42444.1|42384.1|42438.8|42378.8|42460.4|42400.4|42422|42362|0
1750688700000|2025-06-23 14:25:00|42439.8|42379.8|42396.2|42336.2|42439.8|42379.8|42384.6|42324.6|0
1750689000000|2025-06-23 14:30:00|42397.3|42337.3|42396|42336|42415|42355|42374.1|42314.1|0
1750689300000|2025-06-23 14:35:00|42395.5|42335.5|42339.2|42279.2|42398.6|42338.6|42336.1|42276.1|0
1750689600000|2025-06-23 14:40:00|42341.3|42281.3|42326.1|42266.1|42355.9|42295.9|42308.9|42248.9|0
1750689900000|2025-06-23 14:45:00|42325.3|42265.3|42310.5|42250.5|42351.2|42291.2|42305.5|42245.5|0
1750690200000|2025-06-23 14:50:00|42309.7|42249.7|42304.2|42244.2|42328.6|42268.6|42296.9|42236.9|0
1750690500000|2025-06-23 14:55:00|42303.7|42243.7|42274.9|42214.9|42314.1|42254.1|42273.9|42213.9|0
1750690800000|2025-06-23 15:00:00|42276.1|42216.1|42336.3|42276.3|42344.2|42284.2|42274|42214|0
1750691100000|2025-06-23 15:05:00|42336.8|42276.8|42340.1|42280.1|42362.9|42302.9|42330.9|42270.9|0
1750691400000|2025-06-23 15:10:00|42340.3|42280.3|42352.5|42292.5|42361|42301|42331.8|42271.8|0
1750691700000|2025-06-23 15:15:00|42350.5|42290.5|42351.8|42291.8|42370.9|42310.9|42342.9|42282.9|0
1750692000000|2025-06-23 15:20:00|42353.3|42293.3|42341.3|42281.3|42362.9|42302.9|42335.1|42275.1|0
1750692300000|2025-06-23 15:25:00|42342.1|42282.1|42299.8|42239.8|42348.1|42288.1|42297.2|42237.2|0
1750692600000|2025-06-23 15:30:00|42301.6|42241.6|42306.8|42246.8|42316.8|42256.8|42283.2|42223.2|0
1750692900000|2025-06-23 15:35:00|42310.8|42250.8|42292.7|42232.7|42320.3|42260.3|42290.3|42230.3|0
1750693200000|2025-06-23 15:40:00|42293.1|42233.1|42283|42223|42303.1|42243.1|42268.7|42208.7|0
1750693500000|2025-06-23 15:45:00|42282|42222|42277.2|42217.2|42285.7|42225.7|42267.5|42207.5|0
1750693800000|2025-06-23 15:50:00|42276.2|42216.2|42248.3|42188.3|42286.1|42226.1|42247.3|42187.3|0
1750694100000|2025-06-23 15:55:00|42248.4|42188.4|42256.8|42196.8|42284.4|42224.4|42235.3|42175.3|0
1750694400000|2025-06-23 16:00:00|42254.1|42194.1|42263.2|42203.2|42266.2|42206.2|42218.2|42158.2|0
1750694700000|2025-06-23 16:05:00|42261.7|42201.7|42239.9|42179.9|42262.6|42202.6|42238.2|42178.2|0
1750695000000|2025-06-23 16:10:00|42235.9|42175.9|42249.6|42189.6|42267.1|42207.1|42229.5|42169.5|0
1750695300000|2025-06-23 16:15:00|42251.1|42191.1|42248.1|42188.1|42276|42216|42237.2|42177.2|0
1750695600000|2025-06-23 16:20:00|42249.1|42189.1|42226.8|42166.8|42257.5|42197.5|42221.6|42161.6|0
1750695900000|2025-06-23 16:25:00|42222.5|42162.5|42169.5|42109.5|42222.5|42162.5|42156|42096|0
1750696200000|2025-06-23 16:30:00|42165.2|42105.2|42091.9|42031.9|42165.2|42105.2|42089.4|42029.4|0
1750696500000|2025-06-23 16:35:00|42089.5|42029.5|42073.2|42013.2|42091.9|42031.9|42003.2|41943.2|0
1750696800000|2025-06-23 16:40:00|42075.8|42015.8|42172.5|42112.5|42179.5|42119.5|42039.1|41979.1|0
1750697100000|2025-06-23 16:45:00|42170|42110|42195.4|42135.4|42237.4|42177.4|42146.5|42086.5|0
1750697400000|2025-06-23 16:50:00|42196.9|42136.9|42154.6|42094.6|42196.9|42136.9|42125.8|42065.8|0
1750697700000|2025-06-23 16:55:00|42150.1|42090.1|42103.1|42043.1|42154.8|42094.8|42100.1|42040.1|0
1750698000000|2025-06-23 17:00:00|42106.6|42046.6|42180|42120|42197.1|42137.1|42083.6|42023.6|0
1750698300000|2025-06-23 17:05:00|42183|42123|42224|42164|42226.5|42166.5|42142.1|42082.1|0
1750698600000|2025-06-23 17:10:00|42225.4|42165.4|42269.6|42209.6|42294.2|42234.2|42221.6|42161.6|0
1750698900000|2025-06-23 17:15:00|42271.7|42211.7|42342|42282|42347.8|42287.8|42271.7|42211.7|0
1750699200000|2025-06-23 17:20:00|42345.3|42285.3|42380.1|42320.1|42387.6|42327.6|42331.8|42271.8|0
1750699500000|2025-06-23 17:25:00|42381.9|42321.9|42435.1|42375.1|42450.2|42390.2|42374|42314|0
1750699800000|2025-06-23 17:30:00|42439.3|42379.3|42478.2|42418.2|42498.2|42438.2|42439.3|42379.3|0
1750700100000|2025-06-23 17:35:00|42480.9|42420.9|42536.8|42476.8|42548.2|42488.2|42475.6|42415.6|0
1750700400000|2025-06-23 17:40:00|42537.2|42477.2|42523.1|42463.1|42546.4|42486.4|42498.7|42438.7|0
1750700700000|2025-06-23 17:45:00|42527.6|42467.6|42508.6|42448.6|42545.4|42485.4|42508.6|42448.6|0
1750701000000|2025-06-23 17:50:00|42513.8|42453.8|42499.4|42439.4|42520.9|42460.9|42491.4|42431.4|0
1750701300000|2025-06-23 17:55:00|42502.4|42442.4|42515.1|42455.1|42528.1|42468.1|42497.5|42437.5|0
1750701600000|2025-06-23 18:00:00|42514.1|42454.1|42539.1|42479.1|42546.4|42486.4|42504.8|42444.8|0
1750701900000|2025-06-23 18:05:00|42537|42477|42541.1|42481.1|42562.7|42502.7|42527|42467|0
1750702200000|2025-06-23 18:10:00|42538.8|42478.8|42541.5|42481.5|42561.4|42501.4|42538.8|42478.8|0
1750702500000|2025-06-23 18:15:00|42543.6|42483.6|42557|42497|42558.9|42498.9|42529.2|42469.2|0
1750702800000|2025-06-23 18:20:00|42558.9|42498.9|42545.3|42485.3|42560.2|42500.2|42537.2|42477.2|0
1750703100000|2025-06-23 18:25:00|42545.8|42485.8|42526.9|42466.9|42554|42494|42526|42466|0
1750703400000|2025-06-23 18:30:00|42526.4|42466.4|42509.3|42449.3|42553.1|42493.1|42493.1|42433.1|0
1750703700000|2025-06-23 18:35:00|42507.3|42447.3|42487.8|42427.8|42512.1|42452.1|42478|42418|0
1750704000000|2025-06-23 18:40:00|42488.7|42428.7|42498.4|42438.4|42499.5|42439.5|42471|42411|0
1750704300000|2025-06-23 18:45:00|42495.4|42435.4|42462.3|42402.3|42501.4|42441.4|42459.7|42399.7|0
1750704600000|2025-06-23 18:50:00|42464.6|42404.6|42458.6|42398.6|42471.9|42411.9|42441.7|42381.7|0
1750704900000|2025-06-23 18:55:00|42457.6|42397.6|42515.3|42455.3|42515.3|42455.3|42447.1|42387.1|0
1750705200000|2025-06-23 19:00:00|42514.7|42454.7|42567.8|42507.8|42576.2|42516.2|42509.7|42449.7|0
1750705500000|2025-06-23 19:05:00|42567.3|42507.3|42538.4|42478.4|42569.1|42509.1|42531.8|42471.8|0
1750705800000|2025-06-23 19:10:00|42539.3|42479.3|42537.9|42477.9|42552.4|42492.4|42529.4|42469.4|0
1750706100000|2025-06-23 19:15:00|42537.3|42477.3|42536.4|42476.4|42553.9|42493.9|42533.1|42473.1|0
1750706400000|2025-06-23 19:20:00|42534.4|42474.4|42557.1|42497.1|42560.1|42500.1|42524|42464|0
1750706700000|2025-06-23 19:25:00|42554.6|42494.6|42562.6|42502.6|42566.3|42506.3|42545.1|42485.1|0
1750707000000|2025-06-23 19:30:00|42562.2|42502.2|42550.1|42490.1|42567.8|42507.8|42549.6|42489.6|0
1750707300000|2025-06-23 19:35:00|42549.6|42489.6|42562.1|42502.1|42563.5|42503.5|42546|42486|0
1750707600000|2025-06-23 19:40:00|42561.1|42501.1|42550.8|42490.8|42565.4|42505.4|42540.3|42480.3|0
1750707900000|2025-06-23 19:45:00|42551.4|42491.4|42545.6|42485.6|42559.4|42499.4|42536.1|42476.1|0
1750708200000|2025-06-23 19:50:00|42554.6|42494.6|42603.4|42543.4|42629.3|42569.3|42539.5|42479.5|0
1750708500000|2025-06-23 19:55:00|42600.4|42540.4|42624.4|42564.4|42646.1|42586.1|42594.8|42534.8|0
1750708800000|2025-06-23 20:00:00|42617.3|42557.3|42600.3|42540.3|42625.3|42565.3|42598.1|42538.1|0
1750709100000|2025-06-23 20:05:00|42602.3|42542.3|42609.1|42549.1|42614.4|42554.4|42600.8|42540.8|0
1750709400000|2025-06-23 20:10:00|42608.1|42548.1|42616.6|42556.6|42621.5|42561.5|42599.9|42539.9|0
1750709700000|2025-06-23 20:15:00|42618.6|42558.6|42607.9|42547.9|42620.3|42560.3|42606.7|42546.7|0
1750710000000|2025-06-23 20:20:00|42608.5|42548.5|42607.6|42547.6|42611.6|42551.6|42600.8|42540.8|0
1750710300000|2025-06-23 20:25:00|42607.9|42547.9|42608.8|42548.8|42614.5|42554.5|42602.4|42542.4|0
1750710600000|2025-06-23 20:30:00|42609.3|42549.3|42612.2|42552.2|42616.5|42556.5|42603.9|42543.9|0
1750710900000|2025-06-23 20:35:00|42611.6|42551.6|42612.3|42552.3|42617.9|42557.9|42606.3|42546.3|0
1750711200000|2025-06-23 20:40:00|42613.3|42553.3|42624.9|42564.9|42631.5|42571.5|42610.3|42550.3|0
1750711500000|2025-06-23 20:45:00|42623.7|42563.7|42617.2|42557.2|42631.4|42571.4|42615.1|42555.1|0
1750711800000|2025-06-23 20:50:00|42615.2|42555.2|42619.7|42559.7|42624.1|42564.1|42613.1|42553.1|0
1750712100000|2025-06-23 20:55:00|42620.1|42560.1|42626.9|42566.9|42635.4|42575.4|42617.4|42557.4|0
1750712400000|2025-06-23 21:00:00|42624.1|42564.1|42630.1|42570.1|42631.7|42571.7|42624.1|42564.1|0
1750712700000|2025-06-23 21:05:00|42631.2|42571.2|42631|42571|42631.2|42571.2|42628.3|42568.3|0
1750713000000|2025-06-23 21:10:00|42630.8|42570.8|42629|42569|42630.8|42570.8|42629|42569|0
1750713300000|2025-06-23 21:15:00|42627.8|42567.8|42627.8|42567.8|42628|42568|42627.8|42567.8|0
1750713600000|2025-06-23 21:20:00|42628.7|42568.7|42629.8|42569.8|42629.8|42569.8|42627.8|42567.8|0
1750713900000|2025-06-23 21:25:00|42628.7|42568.7|42630.1|42570.1|42631|42571|42627.4|42567.4|0
1750714200000|2025-06-23 21:30:00|42630.5|42570.5|42632.1|42572.1|42632.1|42572.1|42629|42569|0
1750714500000|2025-06-23 21:35:00|42631|42571|42632.8|42572.8|42632.8|42572.8|42629.1|42569.1|0
1750714800000|2025-06-23 21:40:00|42632.4|42572.4|42630.5|42570.5|42632.4|42572.4|42629.6|42569.6|0
1750715100000|2025-06-23 21:45:00|42630.4|42570.4|42631.2|42571.2|42632|42572|42628.6|42568.6|0
1750715400000|2025-06-23 21:50:00|42630.7|42570.7|42631.7|42571.7|42631.7|42571.7|42630.7|42570.7|0
1750715700000|2025-06-23 21:55:00|42632.2|42572.2|42631.7|42571.7|42632.4|42572.4|42629|42569|0
1750716000000|2025-06-23 22:00:00|42620.9|42560.9|42704.8|42644.8|42728.2|42668.2|42614.1|42554.1|0
1750716300000|2025-06-23 22:05:00|42706|42646|42733.7|42673.7|42735.6|42675.6|42677.1|42617.1|0
1750716600000|2025-06-23 22:10:00|42734.6|42674.6|42742.4|42682.4|42742.4|42682.4|42697.6|42637.6|0
1750716900000|2025-06-23 22:15:00|42741.1|42681.1|42743.8|42683.8|42750.2|42690.2|42735.9|42675.9|0
1750717200000|2025-06-23 22:20:00|42743.3|42683.3|42792.1|42732.1|42794.6|42734.6|42733.4|42673.4|0
1750717500000|2025-06-23 22:25:00|42791.4|42731.4|42757.4|42697.4|42792.2|42732.2|42756.4|42696.4|0
1750717800000|2025-06-23 22:30:00|42760.7|42700.7|42766.3|42706.3|42776.7|42716.7|42751.4|42691.4|0
1750718100000|2025-06-23 22:35:00|42767.3|42707.3|42752.2|42692.2|42778.1|42718.1|42743.9|42683.9|0
1750718400000|2025-06-23 22:40:00|42748.9|42688.9|42739.6|42679.6|42757.5|42697.5|42734.5|42674.5|0
1750718700000|2025-06-23 22:45:00|42739.1|42679.1|42722.5|42662.5|42742.2|42682.2|42722|42662|0
1750719000000|2025-06-23 22:50:00|42722|42662|42737.5|42677.5|42745.6|42685.6|42717.7|42657.7|0
1750719300000|2025-06-23 22:55:00|42737.6|42677.6|42761.5|42701.5|42762|42702|42732.4|42672.4|0
1750719600000|2025-06-23 23:00:00|42762.9|42702.9|42769.3|42709.3|42797.9|42737.9|42760.7|42700.7|0
1750719900000|2025-06-23 23:05:00|42769.2|42709.2|42774.2|42714.2|42786|42726|42753.2|42693.2|0
1750720200000|2025-06-23 23:10:00|42777|42717|42788.4|42728.4|42792.2|42732.2|42777|42717|0
1750720500000|2025-06-23 23:15:00|42787.9|42727.9|42807|42747|42821.9|42761.9|42781.4|42721.4|0
1750720800000|2025-06-23 23:20:00|42806.6|42746.6|42813.9|42753.9|42821.6|42761.6|42804.8|42744.8|0
1750721100000|2025-06-23 23:25:00|42814.4|42754.4|42805.7|42745.7|42815.4|42755.4|42802.7|42742.7|0
1750721400000|2025-06-23 23:30:00|42805.2|42745.2|42781.6|42721.6|42805.2|42745.2|42781.6|42721.6|0
1750721700000|2025-06-23 23:35:00|42783.1|42723.1|42812.5|42752.5|42821.3|42761.3|42779.9|42719.9|0
1750722000000|2025-06-23 23:40:00|42811.9|42751.9|42818.1|42758.1|42819.3|42759.3|42802.9|42742.9|0
1750722300000|2025-06-23 23:45:00|42820.1|42760.1|42820.8|42760.8|42823.2|42763.2|42808.8|42748.8|0
1750722600000|2025-06-23 23:50:00|42820.3|42760.3|42808.1|42748.1|42822.6|42762.6|42807.6|42747.6|0
1750722900000|2025-06-23 23:55:00|42809.1|42749.1|42803.2|42743.2|42817.5|42757.5|42799.2|42739.2|0
1750723200000|2025-06-24 00:00:00|42802.8|42742.8|42788.5|42728.5|42812.3|42752.3|42787.5|42727.5|0
1750723500000|2025-06-24 00:05:00|42788|42728|42809.5|42749.5|42813.9|42753.9|42788|42728|0
1750723800000|2025-06-24 00:10:00|42810|42750|42791.3|42731.3|42811.5|42751.5|42783.2|42723.2|0
1750724100000|2025-06-24 00:15:00|42792.8|42732.8|42793.7|42733.7|42802.1|42742.1|42770.9|42710.9|0
1750724400000|2025-06-24 00:20:00|42795.5|42735.5|42797.5|42737.5|42803.7|42743.7|42786|42726|0
1750724700000|2025-06-24 00:25:00|42797|42737|42804.6|42744.6|42810.1|42750.1|42794.3|42734.3|0
1750725000000|2025-06-24 00:30:00|42805.1|42745.1|42803.6|42743.6|42812.1|42752.1|42801.6|42741.6|0
1750725300000|2025-06-24 00:35:00|42803.1|42743.1|42805.7|42745.7|42809.3|42749.3|42791.4|42731.4|0
1750725600000|2025-06-24 00:40:00|42804.7|42744.7|42801.6|42741.6|42806.9|42746.9|42789.1|42729.1|0
1750725900000|2025-06-24 00:45:00|42804.1|42744.1|42798.9|42738.9|42826|42766|42765.2|42705.2|0
1750726200000|2025-06-24 00:50:00|42798.4|42738.4|42818.4|42758.4|42830.9|42770.9|42788.7|42728.7|0
1750726500000|2025-06-24 00:55:00|42818.8|42758.8|42811.6|42751.6|42831|42771|42799.8|42739.8|0
1750726800000|2025-06-24 01:00:00|42811.7|42751.7|42790.2|42730.2|42814.2|42754.2|42785.7|42725.7|0
1750727100000|2025-06-24 01:05:00|42790.7|42730.7|42820.8|42760.8|42821.3|42761.3|42790.2|42730.2|0
1750727400000|2025-06-24 01:10:00|42818.4|42758.4|42834.8|42774.8|42847.1|42787.1|42814.5|42754.5|0
1750727700000|2025-06-24 01:15:00|42833.8|42773.8|42832.2|42772.2|42840|42780|42825.9|42765.9|0
1750728000000|2025-06-24 01:20:00|42831.7|42771.7|42834.5|42774.5|42838.4|42778.4|42822.5|42762.5|0
1750728300000|2025-06-24 01:25:00|42834|42774|42832.7|42772.7|42841.9|42781.9|42826|42766|0
1750728600000|2025-06-24 01:30:00|42832.3|42772.3|42821.6|42761.6|42833.2|42773.2|42815.6|42755.6|0
1750728900000|2025-06-24 01:35:00|42821.1|42761.1|42825.3|42765.3|42828.8|42768.8|42815.5|42755.5|0
1750729200000|2025-06-24 01:40:00|42825.8|42765.8|42829.5|42769.5|42832.2|42772.2|42821.8|42761.8|0
1750729500000|2025-06-24 01:45:00|42830|42770|42851.8|42791.8|42854.4|42794.4|42824.2|42764.2|0
1750729800000|2025-06-24 01:50:00|42851.4|42791.4|42847.3|42787.3|42854|42794|42840.9|42780.9|0
1750730100000|2025-06-24 01:55:00|42845.3|42785.3|42852.1|42792.1|42852.6|42792.6|42838.3|42778.3|0
1750730400000|2025-06-24 02:00:00|42851.6|42791.6|42834.9|42774.9|42852.9|42792.9|42833.9|42773.9|0
1750730700000|2025-06-24 02:05:00|42834.4|42774.4|42789.8|42729.8|42834.4|42774.4|42787.7|42727.7|0
1750731000000|2025-06-24 02:10:00|42789.3|42729.3|42816.1|42756.1|42823.6|42763.6|42786.3|42726.3|0
1750731300000|2025-06-24 02:15:00|42813.6|42753.6|42798.7|42738.7|42816.9|42756.9|42792.1|42732.1|0
1750731600000|2025-06-24 02:20:00|42799.2|42739.2|42813.8|42753.8|42813.8|42753.8|42797.6|42737.6|0
1750731900000|2025-06-24 02:25:00|42813.3|42753.3|42811.8|42751.8|42817.2|42757.2|42806.9|42746.9|0
1750732200000|2025-06-24 02:30:00|42810.8|42750.8|42810.8|42750.8|42813.8|42753.8|42802.4|42742.4|0
1750732500000|2025-06-24 02:35:00|42811.3|42751.3|42795.9|42735.9|42813.3|42753.3|42795.6|42735.6|0
1750732800000|2025-06-24 02:40:00|42793.6|42733.6|42797.6|42737.6|42799.1|42739.1|42783.2|42723.2|0
1750733100000|2025-06-24 02:45:00|42799.1|42739.1|42794.8|42734.8|42801|42741|42791.7|42731.7|0
1750733400000|2025-06-24 02:50:00|42795.3|42735.3|42799.2|42739.2|42801.2|42741.2|42788.1|42728.1|0
1750733700000|2025-06-24 02:55:00|42799.7|42739.7|42799.1|42739.1|42806.6|42746.6|42799.1|42739.1|0
1750734000000|2025-06-24 03:00:00|42801.8|42741.8|42810|42750|42810.5|42750.5|42799.3|42739.3|0
1750734300000|2025-06-24 03:05:00|42810.5|42750.5|42802.5|42742.5|42811.3|42751.3|42800.5|42740.5|0
1750734600000|2025-06-24 03:10:00|42804|42744|42810.1|42750.1|42810.1|42750.1|42800.9|42740.9|0
1750734900000|2025-06-24 03:15:00|42810.6|42750.6|42808.5|42748.5|42813.6|42753.6|42802.1|42742.1|0
1750735200000|2025-06-24 03:20:00|42808.2|42748.2|42813.8|42753.8|42817.7|42757.7|42807.2|42747.2|0
1750735500000|2025-06-24 03:25:00|42814.8|42754.8|42815|42755|42816.8|42756.8|42812.3|42752.3|0
1750735800000|2025-06-24 03:30:00|42816.2|42756.2|42823.9|42763.9|42823.9|42763.9|42812.4|42752.4|0
1750736100000|2025-06-24 03:35:00|42824.4|42764.4|42826.1|42766.1|42830.6|42770.6|42822.6|42762.6|0
1750736400000|2025-06-24 03:40:00|42825.6|42765.6|42826.4|42766.4|42833|42773|42824.6|42764.6|0
1750736700000|2025-06-24 03:45:00|42828.9|42768.9|42828.1|42768.1|42830.9|42770.9|42826.7|42766.7|0
1750737000000|2025-06-24 03:50:00|42828.3|42768.3|42833.1|42773.1|42837.1|42777.1|42822|42762|0
1750737300000|2025-06-24 03:55:00|42832.6|42772.6|42830.9|42770.9|42834.9|42774.9|42827.4|42767.4|0
1750737600000|2025-06-24 04:00:00|42830.3|42770.3|42830.2|42770.2|42833.3|42773.3|42826.8|42766.8|0
1750737900000|2025-06-24 04:05:00|42829.9|42769.9|42835.8|42775.8|42836.1|42776.1|42825.8|42765.8|0
1750738200000|2025-06-24 04:10:00|42835.3|42775.3|42810.4|42750.4|42835.3|42775.3|42810.4|42750.4|0
1750738500000|2025-06-24 04:15:00|42810.9|42750.9|42811.6|42751.6|42813.6|42753.6|42792.6|42732.6|0
1750738800000|2025-06-24 04:20:00|42812.1|42752.1|42818.3|42758.3|42818.8|42758.8|42809.5|42749.5|0
1750739100000|2025-06-24 04:25:00|42818.1|42758.1|42822.5|42762.5|42828.3|42768.3|42817.2|42757.2|0
1750739400000|2025-06-24 04:30:00|42822|42762|42827.5|42767.5|42829.5|42769.5|42820|42760|0
1750739700000|2025-06-24 04:35:00|42827|42767|42826.6|42766.6|42833.1|42773.1|42824.1|42764.1|0
1750740000000|2025-06-24 04:40:00|42826.1|42766.1|42826.1|42766.1|42831.6|42771.6|42824.6|42764.6|0
1750740300000|2025-06-24 04:45:00|42825.6|42765.6|42825.6|42765.6|42825.6|42765.6|42819.6|42759.6|0
1750740600000|2025-06-24 04:50:00|42825.1|42765.1|42827.7|42767.7|42827.7|42767.7|42821.1|42761.1|0
1750740900000|2025-06-24 04:55:00|42827.2|42767.2|42825.8|42765.8|42830.8|42770.8|42825.8|42765.8|0
1750741200000|2025-06-24 05:00:00|42825.7|42765.7|42825.9|42765.9|42836.4|42776.4|42822.7|42762.7|0
1750741500000|2025-06-24 05:05:00|42825.4|42765.4|42820.8|42760.8|42828.8|42768.8|42819.1|42759.1|0
1750741800000|2025-06-24 05:10:00|42821.3|42761.3|42830.2|42770.2|42830.7|42770.7|42821.3|42761.3|0
1750742100000|2025-06-24 05:15:00|42830.7|42770.7|42830.1|42770.1|42837|42777|42827.5|42767.5|0
1750742400000|2025-06-24 05:20:00|42829.5|42769.5|42826.6|42766.6|42836|42776|42821.7|42761.7|0
1750742700000|2025-06-24 05:25:00|42828.8|42768.8|42837.9|42777.9|42838.5|42778.5|42826.7|42766.7|0
1750743000000|2025-06-24 05:30:00|42833.8|42773.8|42869.6|42809.6|42871.1|42811.1|42833.1|42773.1|0
1750743300000|2025-06-24 05:35:00|42869.2|42809.2|42902.7|42842.7|42903.1|42843.1|42864.7|42804.7|0
1750743600000|2025-06-24 05:40:00|42900.1|42840.1|42916.7|42856.7|42916.7|42856.7|42897.5|42837.5|0
1750743900000|2025-06-24 05:45:00|42916|42856|42904.4|42844.4|42919.4|42859.4|42898.8|42838.8|0
1750744200000|2025-06-24 05:50:00|42907.4|42847.4|42903|42843|42907.4|42847.4|42897.4|42837.4|0
1750744500000|2025-06-24 05:55:00|42902.5|42842.5|42906.8|42846.8|42912|42852|42902|42842|0
1750744800000|2025-06-24 06:00:00|42906.3|42846.3|42924.2|42864.2|42936.4|42876.4|42904.7|42844.7|0
1750745100000|2025-06-24 06:05:00|42923.7|42863.7|42931.1|42871.1|42940|42880|42918.9|42858.9|0
1750745400000|2025-06-24 06:10:00|42933.6|42873.6|42947.1|42887.1|42954.1|42894.1|42925.1|42865.1|0
1750745700000|2025-06-24 06:15:00|42946.1|42886.1|42938.7|42878.7|42948.5|42888.5|42928.8|42868.8|0
1750746000000|2025-06-24 06:20:00|42939.2|42879.2|42934.5|42874.5|42944.3|42884.3|42917.9|42857.9|0
1750746300000|2025-06-24 06:25:00|42934.8|42874.8|43008|42948|43008.5|42948.5|42934.8|42874.8|0
1750746600000|2025-06-24 06:30:00|43008.5|42948.5|43000.2|42940.2|43009.7|42949.7|42988.9|42928.9|0
1750746900000|2025-06-24 06:35:00|42999.7|42939.7|42983.7|42923.7|43001.4|42941.4|42979|42919|0
1750747200000|2025-06-24 06:40:00|42985.1|42925.1|42984.8|42924.8|42987.5|42927.5|42971.5|42911.5|0
1750747500000|2025-06-24 06:45:00|42985.3|42925.3|42990|42930|43001.5|42941.5|42983.5|42923.5|0
1750747800000|2025-06-24 06:50:00|42991.6|42931.6|43006.5|42946.5|43006.5|42946.5|42980.5|42920.5|0
1750748100000|2025-06-24 06:55:00|43006.7|42946.7|43002.9|42942.9|43018|42958|43002.9|42942.9|0
1750748400000|2025-06-24 07:00:00|43003.1|42943.1|43011|42951|43025.6|42965.6|42969|42909|0
1750748700000|2025-06-24 07:05:00|43012.5|42952.5|43001.1|42941.1|43042.7|42982.7|42986.2|42926.2|0
1750749000000|2025-06-24 07:10:00|43000.6|42940.6|42987.6|42927.6|43000.6|42940.6|42975|42915|0
1750749300000|2025-06-24 07:15:00|42986.1|42926.1|42990.4|42930.4|43007.5|42947.5|42979|42919|0
1750749600000|2025-06-24 07:20:00|42986.7|42926.7|42984.2|42924.2|42990.9|42930.9|42966.5|42906.5|0
1750749900000|2025-06-24 07:25:00|42982.7|42922.7|42935.8|42875.8|42982.7|42922.7|42935.8|42875.8|0
1750750200000|2025-06-24 07:30:00|42943.1|42883.1|42899|42839|42943.1|42883.1|42867.8|42807.8|0
1750750500000|2025-06-24 07:35:00|42901|42841|42940.8|42880.8|42943.1|42883.1|42876.9|42816.9|0
1750750800000|2025-06-24 07:40:00|42940.6|42880.6|42938.6|42878.6|42941.1|42881.1|42920.1|42860.1|0
1750751100000|2025-06-24 07:45:00|42938.1|42878.1|42932.5|42872.5|42957|42897|42929.1|42869.1|0
1750751400000|2025-06-24 07:50:00|42931.7|42871.7|42890.6|42830.6|42944|42884|42849.8|42789.8|0
1750751700000|2025-06-24 07:55:00|42890.1|42830.1|42937.5|42877.5|42939|42879|42867.2|42807.2|0
1750752000000|2025-06-24 08:00:00|42927.1|42867.1|42860.6|42800.6|42943.8|42883.8|42847|42787|0
1750752300000|2025-06-24 08:05:00|42859.1|42799.1|42873.2|42813.2|42878.8|42818.8|42849.1|42789.1|0
1750752600000|2025-06-24 08:10:00|42873|42813|42885|42825|42893.8|42833.8|42869.5|42809.5|0
1750752900000|2025-06-24 08:15:00|42885.9|42825.9|42857.8|42797.8|42911.5|42851.5|42853.8|42793.8|0
1750753200000|2025-06-24 08:20:00|42857.4|42797.4|42914.4|42854.4|42918.1|42858.1|42856.6|42796.6|0
1750753500000|2025-06-24 08:25:00|42912.5|42852.5|42930.9|42870.9|42935|42875|42906.2|42846.2|0
1750753800000|2025-06-24 08:30:00|42930.8|42870.8|42900.5|42840.5|42930.8|42870.8|42893.8|42833.8|0
1750754100000|2025-06-24 08:35:00|42898.1|42838.1|42896.8|42836.8|42905.8|42845.8|42885.6|42825.6|0
1750754400000|2025-06-24 08:40:00|42897.4|42837.4|42909.8|42849.8|42910.2|42850.2|42891.3|42831.3|0
1750754700000|2025-06-24 08:45:00|42909.3|42849.3|42915.1|42855.1|42925.2|42865.2|42901.6|42841.6|0
1750755000000|2025-06-24 08:50:00|42915.6|42855.6|42910.6|42850.6|42923.1|42863.1|42903.6|42843.6|0
1750755300000|2025-06-24 08:55:00|42910.1|42850.1|42913.5|42853.5|42917.5|42857.5|42903.5|42843.5|0
1750755600000|2025-06-24 09:00:00|42914.5|42854.5|42913.4|42853.4|42927.1|42867.1|42913.4|42853.4|0
1750755900000|2025-06-24 09:05:00|42913.9|42853.9|42919.8|42859.8|42924.4|42864.4|42906.2|42846.2|0
1750756200000|2025-06-24 09:10:00|42920.3|42860.3|42915.5|42855.5|42920.8|42860.8|42903.4|42843.4|0
1750756500000|2025-06-24 09:15:00|42916.3|42856.3|42909|42849|42921|42861|42903.5|42843.5|0
1750756800000|2025-06-24 09:20:00|42908|42848|42928.1|42868.1|42929|42869|42908|42848|0
1750757100000|2025-06-24 09:25:00|42927.6|42867.6|42947|42887|42949.9|42889.9|42924.2|42864.2|0
1750757400000|2025-06-24 09:30:00|42948|42888|42954.9|42894.9|42963.8|42903.8|42944.6|42884.6|0
1750757700000|2025-06-24 09:35:00|42954.4|42894.4|42965.5|42905.5|42966|42906|42954.4|42894.4|0
1750758000000|2025-06-24 09:40:00|42965.4|42905.4|42953.3|42893.3|42965.9|42905.9|42947.8|42887.8|0
1750758300000|2025-06-24 09:45:00|42953.8|42893.8|42930.6|42870.6|42958.4|42898.4|42929.4|42869.4|0
1750758600000|2025-06-24 09:50:00|42929.1|42869.1|42922|42862|42932|42872|42917.2|42857.2|0
1750758900000|2025-06-24 09:55:00|42922.5|42862.5|42920.3|42860.3|42923.4|42863.4|42913.1|42853.1|0
1750759200000|2025-06-24 10:00:00|42918.2|42858.2|42915.7|42855.7|42941.6|42881.6|42907.2|42847.2|0
1750759500000|2025-06-24 10:05:00|42916.7|42856.7|42907|42847|42916.7|42856.7|42896.6|42836.6|0
1750759800000|2025-06-24 10:10:00|42907.5|42847.5|42893.5|42833.5|42910.5|42850.5|42887.4|42827.4|0
1750760100000|2025-06-24 10:15:00|42895|42835|42903.8|42843.8|42907.8|42847.8|42890|42830|0
1750760400000|2025-06-24 10:20:00|42903.6|42843.6|42911.9|42851.9|42912.9|42852.9|42899|42839|0
1750760700000|2025-06-24 10:25:00|42911.4|42851.4|42891.6|42831.6|42911.4|42851.4|42889.1|42829.1|0
1750761000000|2025-06-24 10:30:00|42892.6|42832.6|42891|42831|42895.9|42835.9|42877.8|42817.8|0
1750761300000|2025-06-24 10:35:00|42890.5|42830.5|42900.1|42840.1|42908|42848|42887.6|42827.6|0
1750761600000|2025-06-24 10:40:00|42903.5|42843.5|42903.3|42843.3|42919.2|42859.2|42896.7|42836.7|0
1750761900000|2025-06-24 10:45:00|42906.8|42846.8|42914|42854|42917.5|42857.5|42906.8|42846.8|0
1750762200000|2025-06-24 10:50:00|42913.5|42853.5|42917.6|42857.6|42922.9|42862.9|42911|42851|0
1750762500000|2025-06-24 10:55:00|42917.1|42857.1|42903.5|42843.5|42922.9|42862.9|42896.8|42836.8|0
1750762800000|2025-06-24 11:00:00|42901.5|42841.5|42902.6|42842.6|42917.2|42857.2|42890.1|42830.1|0
1750763100000|2025-06-24 11:05:00|42903.1|42843.1|42875.5|42815.5|42909.3|42849.3|42871.9|42811.9|0
1750763400000|2025-06-24 11:10:00|42874|42814|42871.7|42811.7|42884.6|42824.6|42862.7|42802.7|0
1750763700000|2025-06-24 11:15:00|42869.9|42809.9|42859.8|42799.8|42878.1|42818.1|42859.5|42799.5|0
1750764000000|2025-06-24 11:20:00|42861.1|42801.1|42870|42810|42877|42817|42842.4|42782.4|0
1750764300000|2025-06-24 11:25:00|42869.4|42809.4|42901.5|42841.5|42907.1|42847.1|42865.7|42805.7|0
1750764600000|2025-06-24 11:30:00|42900.1|42840.1|42868.6|42808.6|42906.7|42846.7|42865.9|42805.9|0
1750764900000|2025-06-24 11:35:00|42867.4|42807.4|42884.9|42824.9|42888.5|42828.5|42863.3|42803.3|0
1750765200000|2025-06-24 11:40:00|42886.3|42826.3|42874.4|42814.4|42888.9|42828.9|42869.3|42809.3|0
1750765500000|2025-06-24 11:45:00|42874.9|42814.9|42898.2|42838.2|42899|42839|42873.1|42813.1|0
1750765800000|2025-06-24 11:50:00|42899.1|42839.1|42880.6|42820.6|42899.6|42839.6|42880.6|42820.6|0
1750766100000|2025-06-24 11:55:00|42882.1|42822.1|42889.2|42829.2|42896.6|42836.6|42875.2|42815.2|0
1750766400000|2025-06-24 12:00:00|42885.2|42825.2|42885.3|42825.3|42897.6|42837.6|42876|42816|0
1750766700000|2025-06-24 12:05:00|42885.8|42825.8|42897.2|42837.2|42903.9|42843.9|42885.1|42825.1|0
1750767000000|2025-06-24 12:10:00|42898.7|42838.7|42876.5|42816.5|42900.8|42840.8|42875|42815|0
1750767300000|2025-06-24 12:15:00|42876.9|42816.9|42862.2|42802.2|42878.7|42818.7|42855.7|42795.7|0
1750767600000|2025-06-24 12:20:00|42862.7|42802.7|42878.9|42818.9|42881.3|42821.3|42858.7|42798.7|0
1750767900000|2025-06-24 12:25:00|42878.4|42818.4|42877.2|42817.2|42881.7|42821.7|42861|42801|0
1750768200000|2025-06-24 12:30:00|42876.6|42816.6|42868.6|42808.6|42886|42826|42840.1|42780.1|0
1750768500000|2025-06-24 12:35:00|42869.1|42809.1|42891.1|42831.1|42893|42833|42869.1|42809.1|0
1750768800000|2025-06-24 12:40:00|42890.1|42830.1|42893.5|42833.5|42905.1|42845.1|42886.7|42826.7|0
1750769100000|2025-06-24 12:45:00|42894|42834|42879.8|42819.8|42906.9|42846.9|42878.8|42818.8|0
1750769400000|2025-06-24 12:50:00|42880.3|42820.3|42879.6|42819.6|42886.9|42826.9|42870.6|42810.6|0
1750769700000|2025-06-24 12:55:00|42879.4|42819.4|42884.6|42824.6|42888.4|42828.4|42871.7|42811.7|0
1750770000000|2025-06-24 13:00:00|42884.5|42824.5|42882.8|42822.8|42891.6|42831.6|42878.1|42818.1|0
1750770300000|2025-06-24 13:05:00|42882.3|42822.3|42891.7|42831.7|42893|42833|42877.7|42817.7|0
1750770600000|2025-06-24 13:10:00|42892.2|42832.2|42904.1|42844.1|42904.1|42844.1|42883.4|42823.4|0
1750770900000|2025-06-24 13:15:00|42904.6|42844.6|42921.9|42861.9|42941.9|42881.9|42892.4|42832.4|0
1750771200000|2025-06-24 13:20:00|42921.5|42861.5|42934.7|42874.7|42941.1|42881.1|42912.9|42852.9|0
1750771500000|2025-06-24 13:25:00|42934.2|42874.2|42895.4|42835.4|42950.9|42890.9|42895.4|42835.4|0
1750771800000|2025-06-24 13:30:00|42901.5|42841.5|42916.3|42856.3|42960|42900|42881|42821|0
1750772100000|2025-06-24 13:35:00|42920.1|42860.1|42986.9|42926.9|42992.4|42932.4|42915.6|42855.6|0
1750772400000|2025-06-24 13:40:00|42993.4|42933.4|42970.2|42910.2|43013.7|42953.7|42970.2|42910.2|0
1750772700000|2025-06-24 13:45:00|42971|42911|42924.8|42864.8|42990.9|42930.9|42923.8|42863.8|0
1750773000000|2025-06-24 13:50:00|42920.5|42860.5|42896.3|42836.3|42943.5|42883.5|42893.6|42833.6|0
1750773300000|2025-06-24 13:55:00|42896|42836|42874.4|42814.4|42902.6|42842.6|42849.8|42789.8|0
1750773600000|2025-06-24 14:00:00|42862.1|42802.1|42879.5|42819.5|42904|42844|42858.7|42798.7|0
1750773900000|2025-06-24 14:05:00|42878.6|42818.6|42862.3|42802.3|42890.9|42830.9|42821.2|42761.2|0
1750774200000|2025-06-24 14:10:00|42864|42804|42868.4|42808.4|42893.2|42833.2|42856|42796|0
1750774500000|2025-06-24 14:15:00|42870.8|42810.8|42885.2|42825.2|42887.8|42827.8|42860|42800|0
1750774800000|2025-06-24 14:20:00|42885.6|42825.6|42929.5|42869.5|42930|42870|42884.8|42824.8|0
1750775100000|2025-06-24 14:25:00|42931.2|42871.2|42920.4|42860.4|42940.8|42880.8|42904.6|42844.6|0
1750775400000|2025-06-24 14:30:00|42922.4|42862.4|42944.4|42884.4|42956.1|42896.1|42913.1|42853.1|0
1750775700000|2025-06-24 14:35:00|42944.5|42884.5|42943.8|42883.8|42947|42887|42926|42866|0
1750776000000|2025-06-24 14:40:00|42941.3|42881.3|42968.1|42908.1|42977|42917|42930.5|42870.5|0
1750776300000|2025-06-24 14:45:00|42968.5|42908.5|42958.6|42898.6|42980.1|42920.1|42954|42894|0
1750776600000|2025-06-24 14:50:00|42958|42898|42975|42915|42979.9|42919.9|42947.4|42887.4|0
1750776900000|2025-06-24 14:55:00|42977.7|42917.7|42970|42910|42992.1|42932.1|42949.6|42889.6|0
1750777200000|2025-06-24 15:00:00|42973.5|42913.5|42982.9|42922.9|43007.4|42947.4|42971.3|42911.3|0
1750777500000|2025-06-24 15:05:00|42983.9|42923.9|42977.4|42917.4|42997.9|42937.9|42960.3|42900.3|0
1750777800000|2025-06-24 15:10:00|42976.4|42916.4|42995.8|42935.8|43005|42945|42974.9|42914.9|0
1750778100000|2025-06-24 15:15:00|42995.3|42935.3|42991.5|42931.5|43021.1|42961.1|42984.3|42924.3|0
1750778400000|2025-06-24 15:20:00|42987.8|42927.8|43013.9|42953.9|43027.2|42967.2|42987.3|42927.3|0
1750778700000|2025-06-24 15:25:00|43014.4|42954.4|43014|42954|43020.8|42960.8|42998.6|42938.6|0
1750779000000|2025-06-24 15:30:00|43015.3|42955.3|43036.3|42976.3|43038.8|42978.8|43006.2|42946.2|0
1750779300000|2025-06-24 15:35:00|43037.3|42977.3|43033.4|42973.4|43049|42989|43022.2|42962.2|0
1750779600000|2025-06-24 15:40:00|43034.1|42974.1|43035.7|42975.7|43044.7|42984.7|43025.9|42965.9|0
1750779900000|2025-06-24 15:45:00|43036.2|42976.2|43045.7|42985.7|43050.6|42990.6|43022.6|42962.6|0
1750780200000|2025-06-24 15:50:00|43047.7|42987.7|43047.3|42987.3|43054.3|42994.3|43029.4|42969.4|0
1750780500000|2025-06-24 15:55:00|43048.2|42988.2|43049.6|42989.6|43068.7|43008.7|43040.1|42980.1|0
1750780800000|2025-06-24 16:00:00|43049.9|42989.9|43055.4|42995.4|43064.6|43004.6|43037.7|42977.7|0
1750781100000|2025-06-24 16:05:00|43055.9|42995.9|43036.3|42976.3|43056|42996|43025.6|42965.6|0
1750781400000|2025-06-24 16:10:00|43038.6|42978.6|43046|42986|43055.2|42995.2|43035.6|42975.6|0
1750781700000|2025-06-24 16:15:00|43048|42988|43055.8|42995.8|43057.7|42997.7|43042.6|42982.6|0
1750782000000|2025-06-24 16:20:00|43054.9|42994.9|43065.9|43005.9|43067.7|43007.7|43047|42987|0
1750782300000|2025-06-24 16:25:00|43060.9|43000.9|43092.6|43032.6|43102.5|43042.5|43051.8|42991.8|0
1750782600000|2025-06-24 16:30:00|43091|43031|43089.9|43029.9|43115|43055|43087.4|43027.4|0
1750782900000|2025-06-24 16:35:00|43092.1|43032.1|43107.6|43047.6|43110.6|43050.6|43081.2|43021.2|0
1750783200000|2025-06-24 16:40:00|43109.3|43049.3|43136.7|43076.7|43140.4|43080.4|43102.6|43042.6|0
1750783500000|2025-06-24 16:45:00|43138.4|43078.4|43118|43058|43140.6|43080.6|43117|43057|0
1750783800000|2025-06-24 16:50:00|43118.1|43058.1|43106.2|43046.2|43131.2|43071.2|43106.2|43046.2|0
1750784100000|2025-06-24 16:55:00|43107.1|43047.1|43094.5|43034.5|43112.3|43052.3|43080.6|43020.6|0
1750784400000|2025-06-24 17:00:00|43094.2|43034.2|43099.2|43039.2|43118.7|43058.7|43093.5|43033.5|0
1750784700000|2025-06-24 17:05:00|43098.7|43038.7|43096.1|43036.1|43110.3|43050.3|43084.1|43024.1|0
1750785000000|2025-06-24 17:10:00|43094.3|43034.3|43109.8|43049.8|43116.6|43056.6|43092.7|43032.7|0
1750785300000|2025-06-24 17:15:00|43110.2|43050.2|43102.1|43042.1|43115.9|43055.9|43095.9|43035.9|0
1750785600000|2025-06-24 17:20:00|43101.6|43041.6|43083.4|43023.4|43105.3|43045.3|43072.7|43012.7|0
1750785900000|2025-06-24 17:25:00|43083.9|43023.9|43068.3|43008.3|43085.5|43025.5|43066.1|43006.1|0
1750786200000|2025-06-24 17:30:00|43066.7|43006.7|43073.6|43013.6|43087.1|43027.1|43063.2|43003.2|0
1750786500000|2025-06-24 17:35:00|43074.6|43014.6|43066.9|43006.9|43077.1|43017.1|43058.1|42998.1|0
1750786800000|2025-06-24 17:40:00|43067.2|43007.2|43084.7|43024.7|43092.1|43032.1|43065.5|43005.5|0
1750787100000|2025-06-24 17:45:00|43085.7|43025.7|43096.9|43036.9|43109.7|43049.7|43076.4|43016.4|0
1750787400000|2025-06-24 17:50:00|43095.8|43035.8|43131.5|43071.5|43135.9|43075.9|43093.8|43033.8|0
1750787700000|2025-06-24 17:55:00|43133|43073|43119.9|43059.9|43134.7|43074.7|43116.8|43056.8|0
1750788000000|2025-06-24 18:00:00|43120.5|43060.5|43127.1|43067.1|43136.7|43076.7|43118.8|43058.8|0
1750788300000|2025-06-24 18:05:00|43128.7|43068.7|43124.1|43064.1|43129.3|43069.3|43106|43046|0
1750788600000|2025-06-24 18:10:00|43125.6|43065.6|43104.7|43044.7|43130.6|43070.6|43104.5|43044.5|0
1750788900000|2025-06-24 18:15:00|43105.2|43045.2|43122|43062|43123.3|43063.3|43104.1|43044.1|0
1750789200000|2025-06-24 18:20:00|43121.9|43061.9|43113.7|43053.7|43125.8|43065.8|43111.8|43051.8|0
1750789500000|2025-06-24 18:25:00|43114.7|43054.7|43111.3|43051.3|43125|43065|43106.1|43046.1|0
1750789800000|2025-06-24 18:30:00|43114.6|43054.6|43109.6|43049.6|43114.6|43054.6|43104.4|43044.4|0
1750790100000|2025-06-24 18:35:00|43112.1|43052.1|43119.6|43059.6|43137.9|43077.9|43111.2|43051.2|0
1750790400000|2025-06-24 18:40:00|43119.9|43059.9|43117.2|43057.2|43133.6|43073.6|43115.8|43055.8|0
1750790700000|2025-06-24 18:45:00|43119.7|43059.7|43120.2|43060.2|43134.1|43074.1|43118|43058|0
1750791000000|2025-06-24 18:50:00|43119.2|43059.2|43123.8|43063.8|43129.9|43069.9|43115.4|43055.4|0
1750791300000|2025-06-24 18:55:00|43124|43064|43140.6|43080.6|43142.1|43082.1|43121.8|43061.8|0
1750791600000|2025-06-24 19:00:00|43141.2|43081.2|43146.8|43086.8|43158.1|43098.1|43138.9|43078.9|0
1750791900000|2025-06-24 19:05:00|43145.3|43085.3|43142.4|43082.4|43152.9|43092.9|43139.1|43079.1|0
1750792200000|2025-06-24 19:10:00|43143.8|43083.8|43148.5|43088.5|43149|43089|43134.2|43074.2|0
1750792500000|2025-06-24 19:15:00|43147.3|43087.3|43148.9|43088.9|43157.4|43097.4|43143.1|43083.1|0
1750792800000|2025-06-24 19:20:00|43147.8|43087.8|43158.4|43098.4|43164.2|43104.2|43142.9|43082.9|0
1750793100000|2025-06-24 19:25:00|43157.9|43097.9|43161.8|43101.8|43166.9|43106.9|43155.3|43095.3|0
1750793400000|2025-06-24 19:30:00|43161.7|43101.7|43169.2|43109.2|43189.7|43129.7|43153.7|43093.7|0
1750793700000|2025-06-24 19:35:00|43169.7|43109.7|43199|43139|43205.5|43145.5|43167.3|43107.3|0
1750794000000|2025-06-24 19:40:00|43197.2|43137.2|43206.6|43146.6|43213.2|43153.2|43186.2|43126.2|0
1750794300000|2025-06-24 19:45:00|43204.6|43144.6|43192|43132|43208.2|43148.2|43189.6|43129.6|0
1750794600000|2025-06-24 19:50:00|43191.8|43131.8|43132.7|43072.7|43191.8|43131.8|43132.2|43072.2|0
1750794900000|2025-06-24 19:55:00|43124|43064|43119.1|43059.1|43155.5|43095.5|43116.1|43056.1|0
1750795200000|2025-06-24 20:00:00|43113.2|43053.2|43124.1|43064.1|43130.3|43070.3|43107.4|43047.4|0
1750795500000|2025-06-24 20:05:00|43123.1|43063.1|43118.7|43058.7|43128.7|43068.7|43110.3|43050.3|0
1750795800000|2025-06-24 20:10:00|43117.7|43057.7|43111.4|43051.4|43121|43061|43105|43045|0
1750796100000|2025-06-24 20:15:00|43109.4|43049.4|43106|43046|43116.9|43056.9|43097.9|43037.9|0
1750796400000|2025-06-24 20:20:00|43105.5|43045.5|43108|43048|43112.3|43052.3|43102|43042|0
1750796700000|2025-06-24 20:25:00|43108.1|43048.1|43109.7|43049.7|43115.3|43055.3|43107.6|43047.6|0
1750797000000|2025-06-24 20:30:00|43109.6|43049.6|43109.1|43049.1|43115.1|43055.1|43106.1|43046.1|0
1750797300000|2025-06-24 20:35:00|43107.8|43047.8|43104.5|43044.5|43112.3|43052.3|43103.1|43043.1|0
1750797600000|2025-06-24 20:40:00|43102.6|43042.6|43104.2|43044.2|43110.3|43050.3|43100.6|43040.6|0
1750797900000|2025-06-24 20:45:00|43105.8|43045.8|43118.4|43058.4|43122.4|43062.4|43101.9|43041.9|0
1750798200000|2025-06-24 20:50:00|43116.4|43056.4|43111.4|43051.4|43116.4|43056.4|43108.4|43048.4|0
1750798500000|2025-06-24 20:55:00|43111.3|43051.3|43104.8|43044.8|43112.4|43052.4|43102.3|43042.3|0
1750798800000|2025-06-24 21:00:00|43105|43045|43112.7|43052.7|43113.8|43053.8|43105|43045|0
1750799100000|2025-06-24 21:05:00|43113.3|43053.3|43124.9|43064.9|43124.9|43064.9|43113.3|43053.3|0
1750799400000|2025-06-24 21:10:00|43125.2|43065.2|43121.3|43061.3|43125.2|43065.2|43117.7|43057.7|0
1750799700000|2025-06-24 21:15:00|43120.3|43060.3|43121.8|43061.8|43121.8|43061.8|43118.9|43058.9|0
1750800000000|2025-06-24 21:20:00|43123|43063|43121.8|43061.8|43123|43063|43121.8|43061.8|0
1750800300000|2025-06-24 21:25:00|43119.4|43059.4|43116.4|43056.4|43119.4|43059.4|43116.1|43056.1|0
1750800600000|2025-06-24 21:30:00|43115.9|43055.9|43115.9|43055.9|43117.3|43057.3|43114.6|43054.6|0
1750800900000|2025-06-24 21:35:00|43115.7|43055.7|43106.6|43046.6|43115.7|43055.7|43103.6|43043.6|0
1750801200000|2025-06-24 21:40:00|43107.9|43047.9|43109.3|43049.3|43113|43053|43107.9|43047.9|0
1750801500000|2025-06-24 21:45:00|43110.4|43050.4|43112.5|43052.5|43112.5|43052.5|43110.4|43050.4|0
1750801800000|2025-06-24 21:50:00|43113|43053|43111.5|43051.5|43113|43053|43110.8|43050.8|0
1750802100000|2025-06-24 21:55:00|43111.6|43051.6|43111.2|43051.2|43112.9|43052.9|43111.2|43051.2|0
1750802400000|2025-06-24 22:00:00|43110.9|43050.9|43082.7|43022.7|43110.9|43050.9|43073.9|43013.9|0
1750802700000|2025-06-24 22:05:00|43082.2|43022.2|43091.1|43031.1|43093.2|43033.2|43076.6|43016.6|0
1750803000000|2025-06-24 22:10:00|43090.6|43030.6|43093.6|43033.6|43098.4|43038.4|43087.3|43027.3|0
1750803300000|2025-06-24 22:15:00|43093.2|43033.2|43092|43032|43093.6|43033.6|43077.3|43017.3|0
1750803600000|2025-06-24 22:20:00|43091|43031|43091.2|43031.2|43102.7|43042.7|43089|43029|0
1750803900000|2025-06-24 22:25:00|43090.5|43030.5|43099.2|43039.2|43100.3|43040.3|43090|43030|0
1750804200000|2025-06-24 22:30:00|43099.7|43039.7|43100.2|43040.2|43101.3|43041.3|43088.6|43028.6|0
1750804500000|2025-06-24 22:35:00|43100.9|43040.9|43084.6|43024.6|43102.6|43042.6|43084.6|43024.6|0
1750804800000|2025-06-24 22:40:00|43085.1|43025.1|43100.1|43040.1|43105.6|43045.6|43085|43025|0
1750805100000|2025-06-24 22:45:00|43100.6|43040.6|43106.1|43046.1|43107.8|43047.8|43100.2|43040.2|0
1750805400000|2025-06-24 22:50:00|43105.7|43045.7|43096.4|43036.4|43105.7|43045.7|43091.4|43031.4|0
1750805700000|2025-06-24 22:55:00|43095.4|43035.4|43096.1|43036.1|43096.6|43036.6|43094.9|43034.9|0
1750806000000|2025-06-24 23:00:00|43096.6|43036.6|43101.6|43041.6|43115.6|43055.6|43096.6|43036.6|0
1750806300000|2025-06-24 23:05:00|43100.9|43040.9|43098.6|43038.6|43101.9|43041.9|43092.1|43032.1|0
1750806600000|2025-06-24 23:10:00|43098.1|43038.1|43092.4|43032.4|43099.1|43039.1|43091.9|43031.9|0
1750806900000|2025-06-24 23:15:00|43092.9|43032.9|43084.7|43024.7|43094.8|43034.8|43081.4|43021.4|0
1750807200000|2025-06-24 23:20:00|43085.2|43025.2|43090.9|43030.9|43096.1|43036.1|43085.1|43025.1|0
1750807500000|2025-06-24 23:25:00|43090.4|43030.4|43094.7|43034.7|43096.7|43036.7|43088.8|43028.8|0
1750807800000|2025-06-24 23:30:00|43094.2|43034.2|43084|43024|43094.8|43034.8|43083.5|43023.5|0
1750808100000|2025-06-24 23:35:00|43083.5|43023.5|43097.6|43037.6|43097.7|43037.7|43083.5|43023.5|0
1750808400000|2025-06-24 23:40:00|43097.5|43037.5|43098.9|43038.9|43102.7|43042.7|43091.9|43031.9|0
1750808700000|2025-06-24 23:45:00|43099.4|43039.4|43098.9|43038.9|43104.4|43044.4|43096.5|43036.5|0
1750809000000|2025-06-24 23:50:00|43099.4|43039.4|43093.4|43033.4|43101.7|43041.7|43093.3|43033.3|0
1750809300000|2025-06-24 23:55:00|43093.9|43033.9|43119.3|43059.3|43127.3|43067.3|43093.4|43033.4|0
1750809600000|2025-06-25 00:00:00|43128.1|43068.1|43118.5|43058.5|43129.1|43069.1|43117.6|43057.6|0
1750809900000|2025-06-25 00:05:00|43117|43057|43134.6|43074.6|43137.1|43077.1|43116.5|43056.5|0
1750810200000|2025-06-25 00:10:00|43133.6|43073.6|43134.8|43074.8|43142.1|43082.1|43124.3|43064.3|0
1750810500000|2025-06-25 00:15:00|43136.6|43076.6|43140|43080|43146.2|43086.2|43130.2|43070.2|0
1750810800000|2025-06-25 00:20:00|43140.8|43080.8|43139.2|43079.2|43143.7|43083.7|43134.2|43074.2|0
1750811100000|2025-06-25 00:25:00|43139|43079|43146.3|43086.3|43150.4|43090.4|43133.9|43073.9|0
1750811400000|2025-06-25 00:30:00|43145.8|43085.8|43139.9|43079.9|43150.5|43090.5|43134.8|43074.8|0
1750811700000|2025-06-25 00:35:00|43139.4|43079.4|43119.5|43059.5|43139.4|43079.4|43118.6|43058.6|0
1750812000000|2025-06-25 00:40:00|43120|43060|43138.4|43078.4|43142.3|43082.3|43119.4|43059.4|0
1750812300000|2025-06-25 00:45:00|43138.9|43078.9|43131.3|43071.3|43141|43081|43128.6|43068.6|0
1750812600000|2025-06-25 00:50:00|43130.8|43070.8|43140.1|43080.1|43143|43083|43129.5|43069.5|0
1750812900000|2025-06-25 00:55:00|43141.1|43081.1|43142|43082|43145.7|43085.7|43135.1|43075.1|0
1750813200000|2025-06-25 01:00:00|43138.4|43078.4|43136.8|43076.8|43141.3|43081.3|43131|43071|0
1750813500000|2025-06-25 01:05:00|43137.3|43077.3|43126.6|43066.6|43138.3|43078.3|43123.3|43063.3|0
1750813800000|2025-06-25 01:10:00|43127.1|43067.1|43137.4|43077.4|43142.6|43082.6|43125.2|43065.2|0
1750814100000|2025-06-25 01:15:00|43136.9|43076.9|43127.2|43067.2|43137.4|43077.4|43124.6|43064.6|0
1750814400000|2025-06-25 01:20:00|43126.8|43066.8|43126.5|43066.5|43131|43071|43122.6|43062.6|0
1750814700000|2025-06-25 01:25:00|43127|43067|43114.5|43054.5|43128.7|43068.7|43113.1|43053.1|0
1750815000000|2025-06-25 01:30:00|43113|43053|43118.2|43058.2|43122.2|43062.2|43106.4|43046.4|0
1750815300000|2025-06-25 01:35:00|43117.7|43057.7|43126|43066|43128.1|43068.1|43114.1|43054.1|0
1750815600000|2025-06-25 01:40:00|43125.5|43065.5|43126.6|43066.6|43132.1|43072.1|43120.5|43060.5|0
1750815900000|2025-06-25 01:45:00|43126.1|43066.1|43119.8|43059.8|43128.2|43068.2|43117.3|43057.3|0
1750816200000|2025-06-25 01:50:00|43118.9|43058.9|43116.7|43056.7|43123.2|43063.2|43108.3|43048.3|0
1750816500000|2025-06-25 01:55:00|43116.2|43056.2|43116.7|43056.7|43118.5|43058.5|43108.2|43048.2|0
1750816800000|2025-06-25 02:00:00|43117.2|43057.2|43116|43056|43120.2|43060.2|43113.6|43053.6|0
1750817100000|2025-06-25 02:05:00|43115.5|43055.5|43112.9|43052.9|43115.5|43055.5|43106.7|43046.7|0
1750817400000|2025-06-25 02:10:00|43112.4|43052.4|43116.1|43056.1|43116.9|43056.9|43110.8|43050.8|0
1750817700000|2025-06-25 02:15:00|43116.3|43056.3|43116.5|43056.5|43118.2|43058.2|43112.3|43052.3|0
1750818000000|2025-06-25 02:20:00|43116|43056|43110.8|43050.8|43116.5|43056.5|43103.4|43043.4|0
1750818300000|2025-06-25 02:25:00|43111.3|43051.3|43113|43053|43114.6|43054.6|43109.6|43049.6|0
1750818600000|2025-06-25 02:30:00|43113.5|43053.5|43118.6|43058.6|43119.5|43059.5|43111.9|43051.9|0
1750818900000|2025-06-25 02:35:00|43119.6|43059.6|43123.2|43063.2|43123.9|43063.9|43119|43059|0
1750819200000|2025-06-25 02:40:00|43123.4|43063.4|43121.6|43061.6|43126.1|43066.1|43118.7|43058.7|0
1750819500000|2025-06-25 02:45:00|43122.1|43062.1|43117.5|43057.5|43124.2|43064.2|43116.5|43056.5|0
1750819800000|2025-06-25 02:50:00|43117|43057|43115.1|43055.1|43119.4|43059.4|43109.3|43049.3|0
1750820100000|2025-06-25 02:55:00|43115.6|43055.6|43115.7|43055.7|43117.2|43057.2|43109.4|43049.4|0
1750820400000|2025-06-25 03:00:00|43115.5|43055.5|43128.2|43068.2|43128.7|43068.7|43113.5|43053.5|0
1750820700000|2025-06-25 03:05:00|43128.1|43068.1|43136.6|43076.6|43136.7|43076.7|43127.6|43067.6|0
1750821000000|2025-06-25 03:10:00|43137.1|43077.1|43132.6|43072.6|43138.6|43078.6|43132.6|43072.6|0
1750821300000|2025-06-25 03:15:00|43132.3|43072.3|43130|43070|43132.3|43072.3|43125.1|43065.1|0
1750821600000|2025-06-25 03:20:00|43130.4|43070.4|43131.7|43071.7|43134.6|43074.6|43130.4|43070.4|0
1750821900000|2025-06-25 03:25:00|43132.2|43072.2|43133.7|43073.7|43135.2|43075.2|43131.2|43071.2|0
1750822200000|2025-06-25 03:30:00|43134.7|43074.7|43140.6|43080.6|43141.1|43081.1|43133.7|43073.7|0
1750822500000|2025-06-25 03:35:00|43140.1|43080.1|43138.1|43078.1|43140.6|43080.6|43134.1|43074.1|0
1750822800000|2025-06-25 03:40:00|43142.9|43082.9|43129.1|43069.1|43142.9|43082.9|43126.1|43066.1|0
1750823100000|2025-06-25 03:45:00|43128.6|43068.6|43124.7|43064.7|43128.6|43068.6|43120.1|43060.1|0
1750823400000|2025-06-25 03:50:00|43125.2|43065.2|43128.1|43068.1|43130.3|43070.3|43125.1|43065.1|0
1750823700000|2025-06-25 03:55:00|43128.4|43068.4|43127.2|43067.2|43130|43070|43127|43067|0
1750824000000|2025-06-25 04:00:00|43128.3|43068.3|43131.5|43071.5|43132|43072|43127.5|43067.5|0
1750824300000|2025-06-25 04:05:00|43131|43071|43137.8|43077.8|43139.3|43079.3|43130.4|43070.4|0
1750824600000|2025-06-25 04:10:00|43139|43079|43139.6|43079.6|43141|43081|43138.6|43078.6|0
1750824900000|2025-06-25 04:15:00|43139.1|43079.1|43139.1|43079.1|43140.6|43080.6|43138.6|43078.6|0
1750825200000|2025-06-25 04:20:00|43139.6|43079.6|43140.6|43080.6|43141.6|43081.6|43137.6|43077.6|0
1750825500000|2025-06-25 04:25:00|43141.1|43081.1|43146.7|43086.7|43147.2|43087.2|43141.1|43081.1|0
1750825800000|2025-06-25 04:30:00|43146.8|43086.8|43146.6|43086.6|43149.8|43089.8|43146.1|43086.1|0
1750826100000|2025-06-25 04:35:00|43146.7|43086.7|43143.7|43083.7|43146.7|43086.7|43142.7|43082.7|0
1750826400000|2025-06-25 04:40:00|43144.2|43084.2|43144.4|43084.4|43145.4|43085.4|43141.9|43081.9|0
1750826700000|2025-06-25 04:45:00|43143.9|43083.9|43149.2|43089.2|43149.3|43089.3|43143.9|43083.9|0
1750827000000|2025-06-25 04:50:00|43148.7|43088.7|43150.6|43090.6|43153.9|43093.9|43147.5|43087.5|0
1750827300000|2025-06-25 04:55:00|43150.1|43090.1|43156.1|43096.1|43157.9|43097.9|43149.6|43089.6|0
1750827600000|2025-06-25 05:00:00|43154.8|43094.8|43154.6|43094.6|43158.5|43098.5|43149.9|43089.9|0
1750827900000|2025-06-25 05:05:00|43159.4|43099.4|43155.6|43095.6|43159.4|43099.4|43151.1|43091.1|0
1750828200000|2025-06-25 05:10:00|43156.1|43096.1|43164.2|43104.2|43165|43105|43155.6|43095.6|0
1750828500000|2025-06-25 05:15:00|43164.7|43104.7|43155.6|43095.6|43164.7|43104.7|43153.4|43093.4|0
1750828800000|2025-06-25 05:20:00|43155.4|43095.4|43158.1|43098.1|43162.8|43102.8|43154.8|43094.8|0
1750829100000|2025-06-25 05:25:00|43157.5|43097.5|43157.2|43097.2|43165.4|43105.4|43156.3|43096.3|0
1750829400000|2025-06-25 05:30:00|43156.8|43096.8|43159.6|43099.6|43165.3|43105.3|43152|43092|0
1750829700000|2025-06-25 05:35:00|43160.6|43100.6|43156.2|43096.2|43164.8|43104.8|43152.9|43092.9|0
1750830000000|2025-06-25 05:40:00|43155.9|43095.9|43158.2|43098.2|43163.3|43103.3|43154.8|43094.8|0
1750830300000|2025-06-25 05:45:00|43158.6|43098.6|43160.8|43100.8|43164.3|43104.3|43155.6|43095.6|0
1750830600000|2025-06-25 05:50:00|43160.3|43100.3|43157.3|43097.3|43160.8|43100.8|43155.9|43095.9|0
1750830900000|2025-06-25 05:55:00|43156.8|43096.8|43164.4|43104.4|43165.7|43105.7|43155.3|43095.3|0
1750831200000|2025-06-25 06:00:00|43163.8|43103.8|43166|43106|43174.6|43114.6|43159.3|43099.3|0
1750831500000|2025-06-25 06:05:00|43165.5|43105.5|43166.2|43106.2|43169.7|43109.7|43162.2|43102.2|0
1750831800000|2025-06-25 06:10:00|43165.7|43105.7|43168.7|43108.7|43173.7|43113.7|43165.2|43105.2|0
1750832100000|2025-06-25 06:15:00|43167.7|43107.7|43150.2|43090.2|43167.7|43107.7|43146.7|43086.7|0
1750832400000|2025-06-25 06:20:00|43149.7|43089.7|43150.8|43090.8|43154.2|43094.2|43145.8|43085.8|0
1750832700000|2025-06-25 06:25:00|43150.2|43090.2|43159.3|43099.3|43160.9|43100.9|43148.5|43088.5|0
1750833000000|2025-06-25 06:30:00|43159.8|43099.8|43152.2|43092.2|43160.8|43100.8|43148.7|43088.7|0
1750833300000|2025-06-25 06:35:00|43152.7|43092.7|43155.8|43095.8|43155.8|43095.8|43147.1|43087.1|0
1750833600000|2025-06-25 06:40:00|43155.7|43095.7|43153.3|43093.3|43157.3|43097.3|43151.8|43091.8|0
1750833900000|2025-06-25 06:45:00|43153.8|43093.8|43143.8|43083.8|43153.8|43093.8|43140|43080|0
1750834200000|2025-06-25 06:50:00|43143.3|43083.3|43141.7|43081.7|43144.3|43084.3|43139.3|43079.3|0
1750834500000|2025-06-25 06:55:00|43141.2|43081.2|43129.7|43069.7|43144.2|43084.2|43129.2|43069.2|0
1750834800000|2025-06-25 07:00:00|43130.7|43070.7|43149.2|43089.2|43149.2|43089.2|43130|43070|0
1750835100000|2025-06-25 07:05:00|43148.7|43088.7|43144.7|43084.7|43148.7|43088.7|43132.8|43072.8|0
1750835400000|2025-06-25 07:10:00|43144.6|43084.6|43147.8|43087.8|43156.4|43096.4|43136.6|43076.6|0
1750835700000|2025-06-25 07:15:00|43147.9|43087.9|43137.8|43077.8|43154.7|43094.7|43133.5|43073.5|0
1750836000000|2025-06-25 07:20:00|43137.6|43077.6|43144.7|43084.7|43147.8|43087.8|43134.7|43074.7|0
1750836300000|2025-06-25 07:25:00|43145.2|43085.2|43157.8|43097.8|43160.3|43100.3|43144.7|43084.7|0
1750836600000|2025-06-25 07:30:00|43158.3|43098.3|43136.5|43076.5|43165.8|43105.8|43130.1|43070.1|0
1750836900000|2025-06-25 07:35:00|43136.4|43076.4|43142.7|43082.7|43152.8|43092.8|43136.4|43076.4|0
1750837200000|2025-06-25 07:40:00|43140.6|43080.6|43134.5|43074.5|43150.1|43090.1|43134.5|43074.5|0
1750837500000|2025-06-25 07:45:00|43132.9|43072.9|43139.5|43079.5|43145.9|43085.9|43126.8|43066.8|0
1750837800000|2025-06-25 07:50:00|43139|43079|43139.5|43079.5|43148.9|43088.9|43135.8|43075.8|0
1750838100000|2025-06-25 07:55:00|43140.1|43080.1|43139.6|43079.6|43149.2|43089.2|43137.7|43077.7|0
1750838400000|2025-06-25 08:00:00|43141.1|43081.1|43131.3|43071.3|43142.8|43082.8|43125.8|43065.8|0
1750838700000|2025-06-25 08:05:00|43129.8|43069.8|43114.7|43054.7|43129.8|43069.8|43114.7|43054.7|0
1750839000000|2025-06-25 08:10:00|43115|43055|43138.2|43078.2|43139.9|43079.9|43111.3|43051.3|0
1750839300000|2025-06-25 08:15:00|43134.3|43074.3|43120.8|43060.8|43144.2|43084.2|43119.9|43059.9|0
1750839600000|2025-06-25 08:20:00|43118.9|43058.9|43126.8|43066.8|43131|43071|43115.7|43055.7|0
1750839900000|2025-06-25 08:25:00|43126.5|43066.5|43117.6|43057.6|43132.2|43072.2|43115.4|43055.4|0
1750840200000|2025-06-25 08:30:00|43115.6|43055.6|43118.8|43058.8|43128.4|43068.4|43084.7|43024.7|0
1750840500000|2025-06-25 08:35:00|43119.3|43059.3|43128.5|43068.5|43128.8|43068.8|43114.3|43054.3|0
1750840800000|2025-06-25 08:40:00|43127.6|43067.6|43137.5|43077.5|43139.8|43079.8|43124.5|43064.5|0
1750841100000|2025-06-25 08:45:00|43137.3|43077.3|43138.4|43078.4|43141.1|43081.1|43131.8|43071.8|0
1750841400000|2025-06-25 08:50:00|43139.4|43079.4|43135.8|43075.8|43139.8|43079.8|43130.6|43070.6|0
1750841700000|2025-06-25 08:55:00|43136.8|43076.8|43142.6|43082.6|43142.6|43082.6|43129.7|43069.7|0
1750842000000|2025-06-25 09:00:00|43143.7|43083.7|43136.3|43076.3|43158.7|43098.7|43134.8|43074.8|0
1750842300000|2025-06-25 09:05:00|43135.8|43075.8|43137.6|43077.6|43146.5|43086.5|43132.5|43072.5|0
1750842600000|2025-06-25 09:10:00|43138.1|43078.1|43141.5|43081.5|43147.6|43087.6|43132.2|43072.2|0
1750842900000|2025-06-25 09:15:00|43141.2|43081.2|43136.3|43076.3|43142|43082|43134.3|43074.3|0
1750843200000|2025-06-25 09:20:00|43136.7|43076.7|43135.5|43075.5|43148.9|43088.9|43131.5|43071.5|0
1750843500000|2025-06-25 09:25:00|43133.8|43073.8|43123.4|43063.4|43137.8|43077.8|43115.8|43055.8|0
1750843800000|2025-06-25 09:30:00|43122.9|43062.9|43118.9|43058.9|43123.5|43063.5|43113.7|43053.7|0
1750844100000|2025-06-25 09:35:00|43118.4|43058.4|43107.2|43047.2|43121.4|43061.4|43105.1|43045.1|0
1750844400000|2025-06-25 09:40:00|43106.7|43046.7|43104.6|43044.6|43107|43047|43100.2|43040.2|0
1750844700000|2025-06-25 09:45:00|43104.1|43044.1|43100.2|43040.2|43105|43045|43096.7|43036.7|0
1750845000000|2025-06-25 09:50:00|43101.2|43041.2|43106.2|43046.2|43112.7|43052.7|43101.2|43041.2|0
1750845300000|2025-06-25 09:55:00|43106.7|43046.7|43105.5|43045.5|43115.8|43055.8|43098.8|43038.8|0
1750845600000|2025-06-25 10:00:00|43105.8|43045.8|43100.5|43040.5|43107.2|43047.2|43100|43040|0
1750845900000|2025-06-25 10:05:00|43101|43041|43087.1|43027.1|43104.5|43044.5|43086.7|43026.7|0
1750846200000|2025-06-25 10:10:00|43087.6|43027.6|43083.9|43023.9|43095.8|43035.8|43080|43020|0
1750846500000|2025-06-25 10:15:00|43083.6|43023.6|43088.4|43028.4|43093.8|43033.8|43082.4|43022.4|0
1750846800000|2025-06-25 10:20:00|43088.9|43028.9|43091.2|43031.2|43093.4|43033.4|43084.5|43024.5|0
1750847100000|2025-06-25 10:25:00|43091.7|43031.7|43099.5|43039.5|43100.8|43040.8|43091|43031|0
1750847400000|2025-06-25 10:30:00|43099|43039|43105.8|43045.8|43109.8|43049.8|43090.3|43030.3|0
1750847700000|2025-06-25 10:35:00|43105.3|43045.3|43100.2|43040.2|43109.2|43049.2|43099.3|43039.3|0
1750848000000|2025-06-25 10:40:00|43103.4|43043.4|43107.1|43047.1|43107.7|43047.7|43100|43040|0
1750848300000|2025-06-25 10:45:00|43106.6|43046.6|43097.3|43037.3|43107.5|43047.5|43094.7|43034.7|0
1750848600000|2025-06-25 10:50:00|43096.8|43036.8|43101.7|43041.7|43103.4|43043.4|43094.5|43034.5|0
1750848900000|2025-06-25 10:55:00|43102.4|43042.4|43099.6|43039.6|43111.8|43051.8|43093.9|43033.9|0
1750849200000|2025-06-25 11:00:00|43099.1|43039.1|43093.1|43033.1|43104.7|43044.7|43091.8|43031.8|0
1750849500000|2025-06-25 11:05:00|43092.8|43032.8|43087.2|43027.2|43097.6|43037.6|43081.8|43021.8|0
1750849800000|2025-06-25 11:10:00|43090.6|43030.6|43083.2|43023.2|43090.8|43030.8|43081.2|43021.2|0
1750850100000|2025-06-25 11:15:00|43084|43024|43086.5|43026.5|43090.7|43030.7|43079.2|43019.2|0
1750850400000|2025-06-25 11:20:00|43089.8|43029.8|43082.7|43022.7|43093.8|43033.8|43082.7|43022.7|0
1750850700000|2025-06-25 11:25:00|43081.4|43021.4|43085.7|43025.7|43088.8|43028.8|43080.5|43020.5|0
1750851000000|2025-06-25 11:30:00|43087.1|43027.1|43110.7|43050.7|43114.1|43054.1|43085.5|43025.5|0
1750851300000|2025-06-25 11:35:00|43110.2|43050.2|43096.1|43036.1|43110.8|43050.8|43094.7|43034.7|0
1750851600000|2025-06-25 11:40:00|43096|43036|43109.6|43049.6|43114|43054|43096|43036|0
1750851900000|2025-06-25 11:45:00|43109.8|43049.8|43117.2|43057.2|43117.8|43057.8|43107.2|43047.2|0
1750852200000|2025-06-25 11:50:00|43118.3|43058.3|43129.8|43069.8|43141.8|43081.8|43111.8|43051.8|0
1750852500000|2025-06-25 11:55:00|43129.7|43069.7|43134.9|43074.9|43144.7|43084.7|43126.2|43066.2|0
1750852800000|2025-06-25 12:00:00|43134.2|43074.2|43133.2|43073.2|43142.5|43082.5|43126.2|43066.2|0
1750853100000|2025-06-25 12:05:00|43132.7|43072.7|43140.2|43080.2|43143.1|43083.1|43132.2|43072.2|0
1750853400000|2025-06-25 12:10:00|43140.7|43080.7|43140.8|43080.8|43147.2|43087.2|43136.6|43076.6|0
1750853700000|2025-06-25 12:15:00|43140.3|43080.3|43132.4|43072.4|43144.7|43084.7|43131.4|43071.4|0
1750854000000|2025-06-25 12:20:00|43133.4|43073.4|43127.3|43067.3|43134.5|43074.5|43121.6|43061.6|0
1750854300000|2025-06-25 12:25:00|43126.8|43066.8|43134.9|43074.9|43135.9|43075.9|43123.4|43063.4|0
1750854600000|2025-06-25 12:30:00|43135.4|43075.4|43118.5|43058.5|43142|43082|43117.4|43057.4|0
1750854900000|2025-06-25 12:35:00|43118|43058|43124.1|43064.1|43129|43069|43111.4|43051.4|0
1750855200000|2025-06-25 12:40:00|43123.1|43063.1|43128.8|43068.8|43133.3|43073.3|43119.7|43059.7|0
1750855500000|2025-06-25 12:45:00|43126.8|43066.8|43119|43059|43128.7|43068.7|43117.7|43057.7|0
1750855800000|2025-06-25 12:50:00|43118.5|43058.5|43131|43071|43137.5|43077.5|43116.4|43056.4|0
1750856100000|2025-06-25 12:55:00|43130.5|43070.5|43133.8|43073.8|43140.8|43080.8|43127.7|43067.7|0
1750856400000|2025-06-25 13:00:00|43134.3|43074.3|43128.6|43068.6|43134.7|43074.7|43124.2|43064.2|0
1750856700000|2025-06-25 13:05:00|43128.1|43068.1|43119.9|43059.9|43130.8|43070.8|43110.6|43050.6|0
1750857000000|2025-06-25 13:10:00|43118.9|43058.9|43120|43060|43122|43062|43110|43050|0
1750857300000|2025-06-25 13:15:00|43118.5|43058.5|43118|43058|43120.1|43060.1|43104.9|43044.9|0
1750857600000|2025-06-25 13:20:00|43118.5|43058.5|43112.8|43052.8|43119.8|43059.8|43106.3|43046.3|0
1750857900000|2025-06-25 13:25:00|43115.3|43055.3|43114|43054|43131.7|43071.7|43109.1|43049.1|0
1750858200000|2025-06-25 13:30:00|43113.5|43053.5|43119.3|43059.3|43124.8|43064.8|43071.4|43011.4|0
1750858500000|2025-06-25 13:35:00|43118.3|43058.3|43076.1|43016.1|43125.8|43065.8|43068.5|43008.5|0
1750858800000|2025-06-25 13:40:00|43074.1|43014.1|43070.7|43010.7|43084.7|43024.7|43051.4|42991.4|0
1750859100000|2025-06-25 13:45:00|43071.2|43011.2|43045.8|42985.8|43088.6|43028.6|43045.8|42985.8|0
1750859400000|2025-06-25 13:50:00|43047.8|42987.8|43043.5|42983.5|43066.6|43006.6|43031.7|42971.7|0
1750859700000|2025-06-25 13:55:00|43042.5|42982.5|43086.4|43026.4|43095.2|43035.2|43039.2|42979.2|0
1750860000000|2025-06-25 14:00:00|43088.5|43028.5|43089.2|43029.2|43103.9|43043.9|43065.8|43005.8|0
1750860300000|2025-06-25 14:05:00|43088.2|43028.2|43099.7|43039.7|43106.2|43046.2|43067.7|43007.7|0
1750860600000|2025-06-25 14:10:00|43096.2|43036.2|43067.5|43007.5|43096.2|43036.2|43043.4|42983.4|0
1750860900000|2025-06-25 14:15:00|43066.5|43006.5|43048.2|42988.2|43073.8|43013.8|43042.8|42982.8|0
1750861200000|2025-06-25 14:20:00|43047.2|42987.2|43051.4|42991.4|43052.2|42992.2|43025|42965|0
1750861500000|2025-06-25 14:25:00|43052.4|42992.4|43042|42982|43068.9|43008.9|43031|42971|0
1750861800000|2025-06-25 14:30:00|43044.3|42984.3|43032.2|42972.2|43047.2|42987.2|43018.7|42958.7|0
1750862100000|2025-06-25 14:35:00|43034.2|42974.2|43027.1|42967.1|43041.2|42981.2|43018|42958|0
1750862400000|2025-06-25 14:40:00|43024.9|42964.9|43056.8|42996.8|43061.5|43001.5|43020|42960|0
1750862700000|2025-06-25 14:45:00|43057.8|42997.8|43076.8|43016.8|43088.2|43028.2|43055.3|42995.3|0
1750863000000|2025-06-25 14:50:00|43074.8|43014.8|43052.2|42992.2|43080.5|43020.5|43052.2|42992.2|0
1750863300000|2025-06-25 14:55:00|43053.2|42993.2|43056.9|42996.9|43072|43012|43050|42990|0
1750863600000|2025-06-25 15:00:00|43056.4|42996.4|43042.4|42982.4|43058|42998|43030.8|42970.8|0
1750863900000|2025-06-25 15:05:00|43041.9|42981.9|43028.7|42968.7|43055.1|42995.1|43019.5|42959.5|0
1750864200000|2025-06-25 15:10:00|43028.2|42968.2|43036.9|42976.9|43043.7|42983.7|43020.6|42960.6|0
1750864500000|2025-06-25 15:15:00|43038.9|42978.9|43014.2|42954.2|43039.3|42979.3|43008.5|42948.5|0
1750864800000|2025-06-25 15:20:00|43013.2|42953.2|43029.2|42969.2|43030.8|42970.8|43006.9|42946.9|0
1750865100000|2025-06-25 15:25:00|43027.5|42967.5|43022.8|42962.8|43036.8|42976.8|43015.1|42955.1|0
1750865400000|2025-06-25 15:30:00|43024.2|42964.2|43006.3|42946.3|43025.6|42965.6|42984.3|42924.3|0
1750865700000|2025-06-25 15:35:00|43004|42944|43022|42962|43024.9|42964.9|42997.2|42937.2|0
1750866000000|2025-06-25 15:40:00|43021.5|42961.5|43011.6|42951.6|43027.7|42967.7|43004.7|42944.7|0
1750866300000|2025-06-25 15:45:00|43011.1|42951.1|42997.4|42937.4|43011.2|42951.2|42989.8|42929.8|0
1750866600000|2025-06-25 15:50:00|42996.9|42936.9|43017.4|42957.4|43025.1|42965.1|42992|42932|0
1750866900000|2025-06-25 15:55:00|43017.9|42957.9|43014.8|42954.8|43023.2|42963.2|43000.9|42940.9|0
1750867200000|2025-06-25 16:00:00|43013.6|42953.6|43036.2|42976.2|43040.3|42980.3|43010.6|42950.6|0
1750867500000|2025-06-25 16:05:00|43036.7|42976.7|43034.8|42974.8|43044.4|42984.4|43028.7|42968.7|0
1750867800000|2025-06-25 16:10:00|43033.4|42973.4|43052.1|42992.1|43057.9|42997.9|43028|42968|0
1750868100000|2025-06-25 16:15:00|43051.7|42991.7|43055|42995|43066.3|43006.3|43040.3|42980.3|0
1750868400000|2025-06-25 16:20:00|43054|42994|43034.8|42974.8|43054|42994|43033.7|42973.7|0
1750868700000|2025-06-25 16:25:00|43035.4|42975.4|43035.4|42975.4|43041.1|42981.1|43010.5|42950.5|0
1750869000000|2025-06-25 16:30:00|43033.3|42973.3|43026.1|42966.1|43041.2|42981.2|43022.8|42962.8|0
1750869300000|2025-06-25 16:35:00|43023.1|42963.1|43018.8|42958.8|43027.8|42967.8|43010.2|42950.2|0
1750869600000|2025-06-25 16:40:00|43018.9|42958.9|43004.3|42944.3|43026.6|42966.6|43003.8|42943.8|0
1750869900000|2025-06-25 16:45:00|43003.3|42943.3|42982.6|42922.6|43012.2|42952.2|42980.9|42920.9|0
1750870200000|2025-06-25 16:50:00|42983.6|42923.6|42984.9|42924.9|43004.9|42944.9|42976.6|42916.6|0
1750870500000|2025-06-25 16:55:00|42984.4|42924.4|42969.4|42909.4|42996.2|42936.2|42969.3|42909.3|0
1750870800000|2025-06-25 17:00:00|42969.9|42909.9|42947.4|42887.4|42978.2|42918.2|42946.1|42886.1|0
1750871100000|2025-06-25 17:05:00|42946.9|42886.9|42937.9|42877.9|42950.5|42890.5|42927.9|42867.9|0
1750871400000|2025-06-25 17:10:00|42937.4|42877.4|42956.2|42896.2|42957.2|42897.2|42934.5|42874.5|0
1750871700000|2025-06-25 17:15:00|42957.2|42897.2|42956.2|42896.2|42961.2|42901.2|42943.9|42883.9|0
1750872000000|2025-06-25 17:20:00|42959.2|42899.2|42988.5|42928.5|42990.2|42930.2|42958.2|42898.2|0
1750872300000|2025-06-25 17:25:00|42989.5|42929.5|42981.2|42921.2|42989.5|42929.5|42976.4|42916.4|0
1750872600000|2025-06-25 17:30:00|42977.2|42917.2|42965.3|42905.3|42987.1|42927.1|42957.5|42897.5|0
1750872900000|2025-06-25 17:35:00|42962.8|42902.8|42944.1|42884.1|42964.2|42904.2|42942.5|42882.5|0
1750873200000|2025-06-25 17:40:00|42944.6|42884.6|42921.2|42861.2|42944.6|42884.6|42881.2|42821.2|0
1750873500000|2025-06-25 17:45:00|42922.7|42862.7|42956.5|42896.5|42959.6|42899.6|42917.7|42857.7|0
1750873800000|2025-06-25 17:50:00|42954.5|42894.5|42959.4|42899.4|42979.3|42919.3|42944.1|42884.1|0
1750874100000|2025-06-25 17:55:00|42957.6|42897.6|42933.5|42873.5|42959.2|42899.2|42925.8|42865.8|0
1750874400000|2025-06-25 18:00:00|42932.9|42872.9|42941.6|42881.6|42943.2|42883.2|42914.9|42854.9|0
1750874700000|2025-06-25 18:05:00|42941.2|42881.2|42927.3|42867.3|42943.9|42883.9|42917.2|42857.2|0
1750875000000|2025-06-25 18:10:00|42923.8|42863.8|42916.7|42856.7|42936.2|42876.2|42912.3|42852.3|0
1750875300000|2025-06-25 18:15:00|42918.7|42858.7|42923.7|42863.7|42936.4|42876.4|42917.1|42857.1|0
1750875600000|2025-06-25 18:20:00|42924.2|42864.2|42931.9|42871.9|42943.6|42883.6|42918.8|42858.8|0
1750875900000|2025-06-25 18:25:00|42929.4|42869.4|42917.2|42857.2|42938.2|42878.2|42912|42852|0
1750876200000|2025-06-25 18:30:00|42918|42858|42912.8|42852.8|42918|42858|42901.1|42841.1|0
1750876500000|2025-06-25 18:35:00|42913.8|42853.8|42925.7|42865.7|42929.6|42869.6|42910.6|42850.6|0
1750876800000|2025-06-25 18:40:00|42926.2|42866.2|42936.2|42876.2|42938.2|42878.2|42922.2|42862.2|0
1750877100000|2025-06-25 18:45:00|42935.2|42875.2|42939.2|42879.2|42943.2|42883.2|42930.1|42870.1|0
1750877400000|2025-06-25 18:50:00|42938.7|42878.7|42948|42888|42956.8|42896.8|42930.8|42870.8|0
1750877700000|2025-06-25 18:55:00|42949|42889|42955.8|42895.8|42958.2|42898.2|42946.6|42886.6|0
1750878000000|2025-06-25 19:00:00|42955.3|42895.3|42952.1|42892.1|42963.9|42903.9|42950.1|42890.1|0
1750878300000|2025-06-25 19:05:00|42951.1|42891.1|42984.3|42924.3|42991.8|42931.8|42951.1|42891.1|0
1750878600000|2025-06-25 19:10:00|42985.4|42925.4|43000|42940|43010.2|42950.2|42985.4|42925.4|0
1750878900000|2025-06-25 19:15:00|42999.5|42939.5|43013.2|42953.2|43014.2|42954.2|42992.9|42932.9|0
1750879200000|2025-06-25 19:20:00|43017.5|42957.5|43016.2|42956.2|43026.4|42966.4|43009.1|42949.1|0
1750879500000|2025-06-25 19:25:00|43017.2|42957.2|43007.3|42947.3|43022.4|42962.4|43007.3|42947.3|0
1750879800000|2025-06-25 19:30:00|43007.5|42947.5|42986.4|42926.4|43015.3|42955.3|42975.4|42915.4|0
1750880100000|2025-06-25 19:35:00|42985.9|42925.9|42977.4|42917.4|42989.7|42929.7|42972.6|42912.6|0
1750880400000|2025-06-25 19:40:00|42978.9|42918.9|43005.1|42945.1|43010.2|42950.2|42975.2|42915.2|0
1750880700000|2025-06-25 19:45:00|43004.6|42944.6|42992.7|42932.7|43012.1|42952.1|42987|42927|0
1750881000000|2025-06-25 19:50:00|42992.6|42932.6|42991|42931|43026.1|42966.1|42990.1|42930.1|0
1750881300000|2025-06-25 19:55:00|42989|42929|43033.9|42973.9|43039.8|42979.8|42989|42929|0
1750881600000|2025-06-25 20:00:00|43032.5|42972.5|43010.7|42950.7|43034.6|42974.6|43002.4|42942.4|0
1750881900000|2025-06-25 20:05:00|43008.7|42948.7|42985.8|42925.8|43011.6|42951.6|42978|42918|0
1750882200000|2025-06-25 20:10:00|42984.8|42924.8|42997.2|42937.2|43005.6|42945.6|42984.8|42924.8|0
1750882500000|2025-06-25 20:15:00|42998.2|42938.2|43004|42944|43005|42945|42994|42934|0
1750882800000|2025-06-25 20:20:00|43005|42945|42999|42939|43005|42945|42998|42938|0
1750883100000|2025-06-25 20:25:00|42998|42938|43000.5|42940.5|43009|42949|42997|42937|0
1750883400000|2025-06-25 20:30:00|43001.5|42941.5|42999.3|42939.3|43003.5|42943.5|42995.3|42935.3|0
1750883700000|2025-06-25 20:35:00|43000.3|42940.3|43001.4|42941.4|43003.4|42943.4|42995.2|42935.2|0
1750884000000|2025-06-25 20:40:00|43003.4|42943.4|42997.3|42937.3|43004.4|42944.4|42996.7|42936.7|0
1750884300000|2025-06-25 20:45:00|42998|42938|43000.2|42940.2|43002.6|42942.6|42996.8|42936.8|0
1750884600000|2025-06-25 20:50:00|42999.7|42939.7|43010|42950|43010|42950|42997.3|42937.3|0
1750884900000|2025-06-25 20:55:00|43010.1|42950.1|43013.4|42953.4|43014|42954|43007.3|42947.3|0
1750885200000|2025-06-25 21:00:00|43012.7|42952.7|43021.3|42961.3|43022.4|42962.4|43009.5|42949.5|0
1750885500000|2025-06-25 21:05:00|43021.1|42961.1|43020|42960|43022.9|42962.9|43019.5|42959.5|0
1750885800000|2025-06-25 21:10:00|43019.7|42959.7|43020.4|42960.4|43020.4|42960.4|43019.7|42959.7|0
1750886100000|2025-06-25 21:15:00|43021.6|42961.6|43020.9|42960.9|43021.6|42961.6|43020.9|42960.9|0
1750886400000|2025-06-25 21:20:00|43019.3|42959.3|43019.3|42959.3|43020|42960|43019.3|42959.3|0
1750886700000|2025-06-25 21:25:00|43020|42960|43019.3|42959.3|43020.4|42960.4|43019.3|42959.3|0
1750887000000|2025-06-25 21:30:00|43017.5|42957.5|43007.3|42947.3|43019.3|42959.3|43007.3|42947.3|0
1750887300000|2025-06-25 21:35:00|43012.5|42952.5|43015.2|42955.2|43015.2|42955.2|43012.3|42952.3|0
1750887600000|2025-06-25 21:40:00|43014.8|42954.8|43015.2|42955.2|43015.2|42955.2|43014.8|42954.8|0
1750887900000|2025-06-25 21:45:00|43015.1|42955.1|43009.8|42949.8|43015.1|42955.1|43006.2|42946.2|0
1750888200000|2025-06-25 21:50:00|43008.7|42948.7|43005|42945|43009.6|42949.6|42997.3|42937.3|0
1750888500000|2025-06-25 21:55:00|43005.5|42945.5|43004.3|42944.3|43009.2|42949.2|43004.3|42944.3|0
1750888800000|2025-06-25 22:00:00|43015.6|42955.6|43023.9|42963.9|43029.6|42969.6|43006.1|42946.1|0
1750889100000|2025-06-25 22:05:00|43024.1|42964.1|43028.8|42968.8|43029.9|42969.9|43022.2|42962.2|0
1750889400000|2025-06-25 22:10:00|43031.9|42971.9|43044.7|42984.7|43051.7|42991.7|43028.4|42968.4|0
1750889700000|2025-06-25 22:15:00|43044.2|42984.2|43036.6|42976.6|43044.2|42984.2|43028.7|42968.7|0
1750890000000|2025-06-25 22:20:00|43037.4|42977.4|43035.1|42975.1|43037.8|42977.8|43024.6|42964.6|0
1750890300000|2025-06-25 22:25:00|43032.6|42972.6|43020.9|42960.9|43032.6|42972.6|43016.3|42956.3|0
1750890600000|2025-06-25 22:30:00|43021.7|42961.7|43037.3|42977.3|43040.8|42980.8|43021.7|42961.7|0
1750890900000|2025-06-25 22:35:00|43036.8|42976.8|43025.9|42965.9|43036.8|42976.8|43024.7|42964.7|0
1750891200000|2025-06-25 22:40:00|43026.9|42966.9|43022.2|42962.2|43029|42969|43020.2|42960.2|0
1750891500000|2025-06-25 22:45:00|43022.9|42962.9|43019.1|42959.1|43025.9|42965.9|43019.1|42959.1|0
1750891800000|2025-06-25 22:50:00|43019.6|42959.6|43024.9|42964.9|43026.5|42966.5|43017.1|42957.1|0
1750892100000|2025-06-25 22:55:00|43025.4|42965.4|43029.3|42969.3|43030.9|42970.9|43024.2|42964.2|0
1750892400000|2025-06-25 23:00:00|43030.7|42970.7|43010.1|42950.1|43032.5|42972.5|43007.6|42947.6|0
1750892700000|2025-06-25 23:05:00|43010|42950|43035.9|42975.9|43035.9|42975.9|43007.9|42947.9|0
1750893000000|2025-06-25 23:10:00|43037.4|42977.4|43031.5|42971.5|43041.9|42981.9|43028.2|42968.2|0
1750893300000|2025-06-25 23:15:00|43031|42971|43029.5|42969.5|43033.4|42973.4|43022.1|42962.1|0
1750893600000|2025-06-25 23:20:00|43030.5|42970.5|43028|42968|43032.1|42972.1|43023.5|42963.5|0
1750893900000|2025-06-25 23:25:00|43028.6|42968.6|43015.1|42955.1|43030.1|42970.1|43005.5|42945.5|0
1750894200000|2025-06-25 23:30:00|43015.6|42955.6|43003.9|42943.9|43018.1|42958.1|43000.9|42940.9|0
1750894500000|2025-06-25 23:35:00|43006.9|42946.9|43022.1|42962.1|43022.6|42962.6|43006.3|42946.3|0
1750894800000|2025-06-25 23:40:00|43022.6|42962.6|43023|42963|43031.6|42971.6|43021.7|42961.7|0
1750895100000|2025-06-25 23:45:00|43021.5|42961.5|43022.6|42962.6|43032.1|42972.1|43020.5|42960.5|0
1750895400000|2025-06-25 23:50:00|43023.1|42963.1|43031.3|42971.3|43031.3|42971.3|43020.6|42960.6|0
1750895700000|2025-06-25 23:55:00|43031.8|42971.8|43037|42977|43041.3|42981.3|43029.8|42969.8|0
1750896000000|2025-06-26 00:00:00|43038.8|42978.8|43034|42974|43042.6|42982.6|43027.5|42967.5|0
1750896300000|2025-06-26 00:05:00|43034.5|42974.5|43030.8|42970.8|43038.2|42978.2|43029.9|42969.9|0
1750896600000|2025-06-26 00:10:00|43031.3|42971.3|43040.7|42980.7|43040.7|42980.7|43030.5|42970.5|0
1750896900000|2025-06-26 00:15:00|43041.4|42981.4|43041.6|42981.6|43046.9|42986.9|43031.9|42971.9|0
1750897200000|2025-06-26 00:20:00|43041.1|42981.1|43039.9|42979.9|43043.6|42983.6|43038.4|42978.4|0
1750897500000|2025-06-26 00:25:00|43040.4|42980.4|43048|42988|43050|42990|43038.4|42978.4|0
1750897800000|2025-06-26 00:30:00|43048.5|42988.5|43045|42985|43049.5|42989.5|43038.1|42978.1|0
1750898100000|2025-06-26 00:35:00|43044.8|42984.8|43046.7|42986.7|43051.2|42991.2|43042.2|42982.2|0
1750898400000|2025-06-26 00:40:00|43046.2|42986.2|43049.3|42989.3|43052.4|42992.4|43042.4|42982.4|0
1750898700000|2025-06-26 00:45:00|43048.8|42988.8|43052.1|42992.1|43054.8|42994.8|43045.8|42985.8|0
1750899000000|2025-06-26 00:50:00|43052.6|42992.6|43049|42989|43052.6|42992.6|43044.4|42984.4|0
1750899300000|2025-06-26 00:55:00|43049.5|42989.5|43040.6|42980.6|43050|42990|43037.6|42977.6|0
1750899600000|2025-06-26 01:00:00|43040.1|42980.1|43037.4|42977.4|43040.9|42980.9|43030.4|42970.4|0
1750899900000|2025-06-26 01:05:00|43036.9|42976.9|43035.3|42975.3|43037.8|42977.8|43031.3|42971.3|0
1750900200000|2025-06-26 01:10:00|43035.8|42975.8|43030.8|42970.8|43039.8|42979.8|43025.1|42965.1|0
1750900500000|2025-06-26 01:15:00|43030.6|42970.6|43035.3|42975.3|43036.3|42976.3|43027.9|42967.9|0
1750900800000|2025-06-26 01:20:00|43034.8|42974.8|43026.1|42966.1|43034.8|42974.8|43023.6|42963.6|0
1750901100000|2025-06-26 01:25:00|43025.6|42965.6|43028.1|42968.1|43028.1|42968.1|43022.6|42962.6|0
1750901400000|2025-06-26 01:30:00|43027.6|42967.6|43019.1|42959.1|43027.6|42967.6|43017.6|42957.6|0
1750901700000|2025-06-26 01:35:00|43019.6|42959.6|43019.6|42959.6|43021.6|42961.6|43017.1|42957.1|0
1750902000000|2025-06-26 01:40:00|43020.1|42960.1|43016.8|42956.8|43022.6|42962.6|43013.5|42953.5|0
1750902300000|2025-06-26 01:45:00|43017.3|42957.3|43015.3|42955.3|43018.3|42958.3|43012.3|42952.3|0
1750902600000|2025-06-26 01:50:00|43015.8|42955.8|43027.2|42967.2|43027.2|42967.2|43012.8|42952.8|0
1750902900000|2025-06-26 01:55:00|43027.7|42967.7|43025.7|42965.7|43029.7|42969.7|43019.7|42959.7|0
1750903200000|2025-06-26 02:00:00|43025.2|42965.2|43036.5|42976.5|43037|42977|43025.2|42965.2|0
1750903500000|2025-06-26 02:05:00|43036|42976|43046.1|42986.1|43047.6|42987.6|43035.6|42975.6|0
1750903800000|2025-06-26 02:10:00|43046.5|42986.5|43052.1|42992.1|43055.8|42995.8|43044.4|42984.4|0
1750904100000|2025-06-26 02:15:00|43052.6|42992.6|43043.7|42983.7|43053.6|42993.6|43041.1|42981.1|0
1750904400000|2025-06-26 02:20:00|43044|42984|43043.8|42983.8|43046.5|42986.5|43039.8|42979.8|0
1750904700000|2025-06-26 02:25:00|43044.3|42984.3|43047.7|42987.7|43050.2|42990.2|43043.8|42983.8|0
1750905000000|2025-06-26 02:30:00|43049.2|42989.2|43048|42988|43050.8|42990.8|43043.3|42983.3|0
1750905300000|2025-06-26 02:35:00|43047.5|42987.5|43045.3|42985.3|43051.1|42991.1|43043.3|42983.3|0
1750905600000|2025-06-26 02:40:00|43044.8|42984.8|43038.9|42978.9|43048.9|42988.9|43036.3|42976.3|0
1750905900000|2025-06-26 02:45:00|43039.4|42979.4|43041.1|42981.1|43045.4|42985.4|43036.6|42976.6|0
1750906200000|2025-06-26 02:50:00|43041.6|42981.6|43052.7|42992.7|43052.7|42992.7|43040.1|42980.1|0
1750906500000|2025-06-26 02:55:00|43053.4|42993.4|43046|42986|43053.4|42993.4|43044.7|42984.7|0
1750906800000|2025-06-26 03:00:00|43048.5|42988.5|43058.4|42998.4|43058.4|42998.4|43048.5|42988.5|0
1750907100000|2025-06-26 03:05:00|43059|42999|43054.2|42994.2|43066.4|43006.4|43053.7|42993.7|0
1750907400000|2025-06-26 03:10:00|43054.7|42994.7|43059.3|42999.3|43061.6|43001.6|43051|42991|0
1750907700000|2025-06-26 03:15:00|43063.3|43003.3|43063.5|43003.5|43070|43010|43059|42999|0
1750908000000|2025-06-26 03:20:00|43064|43004|43065.2|43005.2|43067.7|43007.7|43056.1|42996.1|0
1750908300000|2025-06-26 03:25:00|43065.7|43005.7|43068.5|43008.5|43071|43011|43062.7|43002.7|0
1750908600000|2025-06-26 03:30:00|43068|43008|43069.5|43009.5|43073.5|43013.5|43067.5|43007.5|0
1750908900000|2025-06-26 03:35:00|43070|43010|43074.7|43014.7|43080.6|43020.6|43068.6|43008.6|0
1750909200000|2025-06-26 03:40:00|43077.2|43017.2|43068.3|43008.3|43077.8|43017.8|43067.8|43007.8|0
1750909500000|2025-06-26 03:45:00|43067.8|43007.8|43063.8|43003.8|43069.5|43009.5|43061.4|43001.4|0
1750909800000|2025-06-26 03:50:00|43063.3|43003.3|43062.5|43002.5|43065.4|43005.4|43059.8|42999.8|0
1750910100000|2025-06-26 03:55:00|43063|43003|43064.5|43004.5|43067.5|43007.5|43062.6|43002.6|0
1750910400000|2025-06-26 04:00:00|43064.3|43004.3|43059.6|42999.6|43071.2|43011.2|43058.1|42998.1|0
1750910700000|2025-06-26 04:05:00|43060.1|43000.1|43069.9|43009.9|43069.9|43009.9|43059.4|42999.4|0
1750911000000|2025-06-26 04:10:00|43070.4|43010.4|43066.5|43006.5|43071.9|43011.9|43063.7|43003.7|0
1750911300000|2025-06-26 04:15:00|43067.1|43007.1|43054.4|42994.4|43067.8|43007.8|43053.4|42993.4|0
1750911600000|2025-06-26 04:20:00|43056.4|42996.4|43052.9|42992.9|43056.9|42996.9|43052.4|42992.4|0
1750911900000|2025-06-26 04:25:00|43053.4|42993.4|43061.3|43001.3|43062.8|43002.8|43052.4|42992.4|0
1750912200000|2025-06-26 04:30:00|43061.8|43001.8|43060.3|43000.3|43064|43004|43059.3|42999.3|0
1750912500000|2025-06-26 04:35:00|43059.8|42999.8|43061.8|43001.8|43062.8|43002.8|43059.8|42999.8|0
1750912800000|2025-06-26 04:40:00|43062.3|43002.3|43068.8|43008.8|43071.8|43011.8|43062.3|43002.3|0
1750913100000|2025-06-26 04:45:00|43069.6|43009.6|43060.8|43000.8|43071.4|43011.4|43060.8|43000.8|0
1750913400000|2025-06-26 04:50:00|43060.3|43000.3|43067.4|43007.4|43067.5|43007.5|43058.3|42998.3|0
1750913700000|2025-06-26 04:55:00|43068.4|43008.4|43071.4|43011.4|43074.3|43014.3|43067.4|43007.4|0
1750914000000|2025-06-26 05:00:00|43073.5|43013.5|43070.6|43010.6|43073.5|43013.5|43066.4|43006.4|0
1750914300000|2025-06-26 05:05:00|43070.1|43010.1|43068.7|43008.7|43070.6|43010.6|43064.3|43004.3|0
1750914600000|2025-06-26 05:10:00|43068.2|43008.2|43070.1|43010.1|43076.5|43016.5|43067.7|43007.7|0
1750914900000|2025-06-26 05:15:00|43069.6|43009.6|43069.8|43009.8|43073.1|43013.1|43066.7|43006.7|0
1750915200000|2025-06-26 05:20:00|43069.3|43009.3|43070|43010|43072.8|43012.8|43069|43009|0
1750915500000|2025-06-26 05:25:00|43070.5|43010.5|43072.8|43012.8|43075.3|43015.3|43068.3|43008.3|0
1750915800000|2025-06-26 05:30:00|43073.3|43013.3|43082.5|43022.5|43082.5|43022.5|43072.1|43012.1|0
1750916100000|2025-06-26 05:35:00|43083|43023|43071.9|43011.9|43084.9|43024.9|43070.1|43010.1|0
1750916400000|2025-06-26 05:40:00|43070.4|43010.4|43073.5|43013.5|43076.5|43016.5|43068.9|43008.9|0
1750916700000|2025-06-26 05:45:00|43074|43014|43072.8|43012.8|43077.8|43017.8|43071.8|43011.8|0
1750917000000|2025-06-26 05:50:00|43072.3|43012.3|43074|43014|43081.6|43021.6|43070.7|43010.7|0
1750917300000|2025-06-26 05:55:00|43073|43013|43081.3|43021.3|43083.4|43023.4|43072.1|43012.1|0
1750917600000|2025-06-26 06:00:00|43078.8|43018.8|43086.5|43026.5|43090|43030|43078.6|43018.6|0
1750917900000|2025-06-26 06:05:00|43087.5|43027.5|43091.2|43031.2|43095.2|43035.2|43087.2|43027.2|0
1750918200000|2025-06-26 06:10:00|43091.7|43031.7|43080.2|43020.2|43091.7|43031.7|43078.2|43018.2|0
1750918500000|2025-06-26 06:15:00|43079.7|43019.7|43084.4|43024.4|43085.2|43025.2|43075.2|43015.2|0
1750918800000|2025-06-26 06:20:00|43084.9|43024.9|43082.7|43022.7|43087.7|43027.7|43081.5|43021.5|0
1750919100000|2025-06-26 06:25:00|43082.2|43022.2|43089.1|43029.1|43093.6|43033.6|43081.6|43021.6|0
1750919400000|2025-06-26 06:30:00|43088.6|43028.6|43088.8|43028.8|43092.7|43032.7|43082.7|43022.7|0
1750919700000|2025-06-26 06:35:00|43089.8|43029.8|43086.1|43026.1|43092.3|43032.3|43084.3|43024.3|0
1750920000000|2025-06-26 06:40:00|43085.6|43025.6|43096.7|43036.7|43096.7|43036.7|43084.8|43024.8|0
1750920300000|2025-06-26 06:45:00|43096.2|43036.2|43115.1|43055.1|43119|43059|43095.2|43035.2|0
1750920600000|2025-06-26 06:50:00|43115.6|43055.6|43111.9|43051.9|43122.4|43062.4|43109.9|43049.9|0
1750920900000|2025-06-26 06:55:00|43111.7|43051.7|43107.8|43047.8|43117.5|43057.5|43106.3|43046.3|0
1750921200000|2025-06-26 07:00:00|43109.3|43049.3|43120.3|43060.3|43126.6|43066.6|43109|43049|0
1750921500000|2025-06-26 07:05:00|43120.8|43060.8|43113.9|43053.9|43124.8|43064.8|43110|43050|0
1750921800000|2025-06-26 07:10:00|43115.9|43055.9|43121.7|43061.7|43127.8|43067.8|43113.4|43053.4|0
1750922100000|2025-06-26 07:15:00|43125.3|43065.3|43130.9|43070.9|43147.6|43087.6|43121|43061|0
1750922400000|2025-06-26 07:20:00|43131.4|43071.4|43117.3|43057.3|43131.5|43071.5|43115.3|43055.3|0
1750922700000|2025-06-26 07:25:00|43117.4|43057.4|43113|43053|43121.8|43061.8|43111.6|43051.6|0
1750923000000|2025-06-26 07:30:00|43117.4|43057.4|43107.8|43047.8|43126.8|43066.8|43106.8|43046.8|0
1750923300000|2025-06-26 07:35:00|43107.3|43047.3|43105.2|43045.2|43112.8|43052.8|43099.6|43039.6|0
1750923600000|2025-06-26 07:40:00|43105|43045|43111.2|43051.2|43112.5|43052.5|43098.5|43038.5|0
1750923900000|2025-06-26 07:45:00|43112.2|43052.2|43116.1|43056.1|43117.1|43057.1|43106.2|43046.2|0
1750924200000|2025-06-26 07:50:00|43117.1|43057.1|43109.8|43049.8|43118.3|43058.3|43106.9|43046.9|0
1750924500000|2025-06-26 07:55:00|43110.3|43050.3|43103.8|43043.8|43110.8|43050.8|43102.8|43042.8|0
1750924800000|2025-06-26 08:00:00|43104.7|43044.7|43120.5|43060.5|43132.8|43072.8|43104.7|43044.7|0
1750925100000|2025-06-26 08:05:00|43120|43060|43113.6|43053.6|43131.6|43071.6|43112.7|43052.7|0
1750925400000|2025-06-26 08:10:00|43111.4|43051.4|43114.7|43054.7|43126.8|43066.8|43111.4|43051.4|0
1750925700000|2025-06-26 08:15:00|43113.6|43053.6|43119.7|43059.7|43126.6|43066.6|43112.3|43052.3|0
1750926000000|2025-06-26 08:20:00|43121.6|43061.6|43135.7|43075.7|43137.4|43077.4|43121.1|43061.1|0
1750926300000|2025-06-26 08:25:00|43135.4|43075.4|43134.5|43074.5|43151.1|43091.1|43134|43074|0
1750926600000|2025-06-26 08:30:00|43136|43076|43138.3|43078.3|43140.3|43080.3|43130.3|43070.3|0
1750926900000|2025-06-26 08:35:00|43137.8|43077.8|43132.8|43072.8|43151.6|43091.6|43132.4|43072.4|0
1750927200000|2025-06-26 08:40:00|43133.3|43073.3|43141.2|43081.2|43143.5|43083.5|43132.5|43072.5|0
1750927500000|2025-06-26 08:45:00|43141.5|43081.5|43141.6|43081.6|43148.1|43088.1|43134.7|43074.7|0
1750927800000|2025-06-26 08:50:00|43140.1|43080.1|43135|43075|43143.8|43083.8|43130.2|43070.2|0
1750928100000|2025-06-26 08:55:00|43134.9|43074.9|43129.1|43069.1|43138.8|43078.8|43128.5|43068.5|0
1750928400000|2025-06-26 09:00:00|43131.5|43071.5|43129.4|43069.4|43132.3|43072.3|43125|43065|0
1750928700000|2025-06-26 09:05:00|43128.9|43068.9|43119.2|43059.2|43130.1|43070.1|43117.6|43057.6|0
1750929000000|2025-06-26 09:10:00|43119.7|43059.7|43122.6|43062.6|43122.7|43062.7|43116.6|43056.6|0
1750929300000|2025-06-26 09:15:00|43122.1|43062.1|43125.1|43065.1|43134.2|43074.2|43116.3|43056.3|0
1750929600000|2025-06-26 09:20:00|43125.8|43065.8|43123.8|43063.8|43132.7|43072.7|43123.3|43063.3|0
1750929900000|2025-06-26 09:25:00|43123.3|43063.3|43125.3|43065.3|43126.5|43066.5|43120.3|43060.3|0
1750930200000|2025-06-26 09:30:00|43125.8|43065.8|43116.8|43056.8|43125.8|43065.8|43107.2|43047.2|0
1750930500000|2025-06-26 09:35:00|43117.3|43057.3|43114|43054|43126.3|43066.3|43114|43054|0
1750930800000|2025-06-26 09:40:00|43114.3|43054.3|43108|43048|43115.7|43055.7|43105.1|43045.1|0
1750931100000|2025-06-26 09:45:00|43108.4|43048.4|43115.3|43055.3|43118.8|43058.8|43107.8|43047.8|0
1750931400000|2025-06-26 09:50:00|43114.8|43054.8|43116.7|43056.7|43121.8|43061.8|43111.6|43051.6|0
1750931700000|2025-06-26 09:55:00|43117.7|43057.7|43110.9|43050.9|43120.8|43060.8|43110.4|43050.4|0
1750932000000|2025-06-26 10:00:00|43110.4|43050.4|43117.7|43057.7|43119|43059|43108.2|43048.2|0
1750932300000|2025-06-26 10:05:00|43116.7|43056.7|43127.7|43067.7|43131.9|43071.9|43116.7|43056.7|0
1750932600000|2025-06-26 10:10:00|43127.2|43067.2|43131|43071|43132.5|43072.5|43125.9|43065.9|0
1750932900000|2025-06-26 10:15:00|43131.2|43071.2|43141.4|43081.4|43141.4|43081.4|43129.1|43069.1|0
1750933200000|2025-06-26 10:20:00|43141.9|43081.9|43148.7|43088.7|43152.8|43092.8|43140.3|43080.3|0
1750933500000|2025-06-26 10:25:00|43149.2|43089.2|43147.5|43087.5|43156.8|43096.8|43144.1|43084.1|0
1750933800000|2025-06-26 10:30:00|43147.6|43087.6|43153.5|43093.5|43155.9|43095.9|43147.6|43087.6|0
1750934100000|2025-06-26 10:35:00|43153|43093|43155.5|43095.5|43160.3|43100.3|43151.8|43091.8|0
1750934400000|2025-06-26 10:40:00|43155|43095|43140.2|43080.2|43160.1|43100.1|43139.4|43079.4|0
1750934700000|2025-06-26 10:45:00|43139.7|43079.7|43144.3|43084.3|43145.1|43085.1|43137.8|43077.8|0
1750935000000|2025-06-26 10:50:00|43143.8|43083.8|43134.1|43074.1|43150.5|43090.5|43132.2|43072.2|0
1750935300000|2025-06-26 10:55:00|43133.6|43073.6|43124.2|43064.2|43133.6|43073.6|43122.7|43062.7|0
1750935600000|2025-06-26 11:00:00|43126|43066|43146.8|43086.8|43146.8|43086.8|43123.4|43063.4|0
1750935900000|2025-06-26 11:05:00|43148.9|43088.9|43158.7|43098.7|43160.5|43100.5|43148.4|43088.4|0
1750936200000|2025-06-26 11:10:00|43158.2|43098.2|43159.7|43099.7|43167.4|43107.4|43155.3|43095.3|0
1750936500000|2025-06-26 11:15:00|43159.2|43099.2|43155.2|43095.2|43161.9|43101.9|43141.9|43081.9|0
1750936800000|2025-06-26 11:20:00|43155.3|43095.3|43138.2|43078.2|43155.7|43095.7|43137.7|43077.7|0
1750937100000|2025-06-26 11:25:00|43137.7|43077.7|43144.3|43084.3|43144.3|43084.3|43133.6|43073.6|0
1750937400000|2025-06-26 11:30:00|43143.8|43083.8|43138.8|43078.8|43147.3|43087.3|43134.4|43074.4|0
1750937700000|2025-06-26 11:35:00|43138.5|43078.5|43133.2|43073.2|43143.9|43083.9|43130.2|43070.2|0
1750938000000|2025-06-26 11:40:00|43133.3|43073.3|43126.3|43066.3|43135.7|43075.7|43125.2|43065.2|0
1750938300000|2025-06-26 11:45:00|43126.4|43066.4|43130.4|43070.4|43132.9|43072.9|43124.4|43064.4|0
1750938600000|2025-06-26 11:50:00|43130.2|43070.2|43137.6|43077.6|43139.5|43079.5|43128.5|43068.5|0
1750938900000|2025-06-26 11:55:00|43138.1|43078.1|43141.3|43081.3|43143.3|43083.3|43134.6|43074.6|0
1750939200000|2025-06-26 12:00:00|43139.2|43079.2|43135.1|43075.1|43141.8|43081.8|43132.8|43072.8|0
1750939500000|2025-06-26 12:05:00|43134.1|43074.1|43126.2|43066.2|43139.9|43079.9|43122.7|43062.7|0
1750939800000|2025-06-26 12:10:00|43123.3|43063.3|43127.8|43067.8|43141.1|43081.1|43123|43063|0
1750940100000|2025-06-26 12:15:00|43126.3|43066.3|43126.5|43066.5|43129.2|43069.2|43119.7|43059.7|0
1750940400000|2025-06-26 12:20:00|43127.7|43067.7|43119.8|43059.8|43127.7|43067.7|43113.3|43053.3|0
1750940700000|2025-06-26 12:25:00|43122.7|43062.7|43127.8|43067.8|43133.4|43073.4|43117.4|43057.4|0
1750941000000|2025-06-26 12:30:00|43126.6|43066.6|43098.1|43038.1|43135.2|43075.2|43078.4|43018.4|0
1750941300000|2025-06-26 12:35:00|43098.6|43038.6|43120.1|43060.1|43122.6|43062.6|43095.1|43035.1|0
1750941600000|2025-06-26 12:40:00|43119.7|43059.7|43129.7|43069.7|43133.9|43073.9|43109.9|43049.9|0
1750941900000|2025-06-26 12:45:00|43132|43072|43133.8|43073.8|43146.5|43086.5|43127.1|43067.1|0
1750942200000|2025-06-26 12:50:00|43133.7|43073.7|43131.9|43071.9|43140.8|43080.8|43125.7|43065.7|0
1750942500000|2025-06-26 12:55:00|43132.3|43072.3|43145.5|43085.5|43146.7|43086.7|43128.8|43068.8|0
1750942800000|2025-06-26 13:00:00|43141|43081|43118.5|43058.5|43143.7|43083.7|43112.5|43052.5|0
1750943100000|2025-06-26 13:05:00|43118.3|43058.3|43122.5|43062.5|43128.6|43068.6|43112.8|43052.8|0
1750943400000|2025-06-26 13:10:00|43123.8|43063.8|43130.7|43070.7|43136.3|43076.3|43119.7|43059.7|0
1750943700000|2025-06-26 13:15:00|43130.4|43070.4|43131.5|43071.5|43142.7|43082.7|43122.2|43062.2|0
1750944000000|2025-06-26 13:20:00|43130.2|43070.2|43134|43074|43137.8|43077.8|43125.3|43065.3|0
1750944300000|2025-06-26 13:25:00|43135.3|43075.3|43125.7|43065.7|43147|43087|43121.1|43061.1|0
1750944600000|2025-06-26 13:30:00|43129.3|43069.3|43244.3|43184.3|43246.8|43186.8|43129.3|43069.3|0
1750944900000|2025-06-26 13:35:00|43246.8|43186.8|43257.9|43197.9|43264.1|43204.1|43222.7|43162.7|0
1750945200000|2025-06-26 13:40:00|43263.5|43203.5|43268.6|43208.6|43282.8|43222.8|43258.7|43198.7|0
1750945500000|2025-06-26 13:45:00|43273.9|43213.9|43235.1|43175.1|43276.5|43216.5|43220.5|43160.5|0
1750945800000|2025-06-26 13:50:00|43237.1|43177.1|43189.3|43129.3|43249.4|43189.4|43188.9|43128.9|0
1750946100000|2025-06-26 13:55:00|43189.8|43129.8|43186.3|43126.3|43203.2|43143.2|43177.3|43117.3|0
1750946400000|2025-06-26 14:00:00|43190|43130|43201.2|43141.2|43221.7|43161.7|43187.9|43127.9|0
1750946700000|2025-06-26 14:05:00|43200.7|43140.7|43168.3|43108.3|43209.2|43149.2|43168.3|43108.3|0
1750947000000|2025-06-26 14:10:00|43172.1|43112.1|43189.1|43129.1|43189.8|43129.8|43156.2|43096.2|0
1750947300000|2025-06-26 14:15:00|43189.7|43129.7|43197.1|43137.1|43201.1|43141.1|43177.8|43117.8|0
1750947600000|2025-06-26 14:20:00|43195.2|43135.2|43207.4|43147.4|43217.7|43157.7|43194.5|43134.5|0
1750947900000|2025-06-26 14:25:00|43207.9|43147.9|43237.9|43177.9|43251.3|43191.3|43205.9|43145.9|0
1750948200000|2025-06-26 14:30:00|43240.9|43180.9|43303.9|43243.9|43305.8|43245.8|43240.9|43180.9|0
1750948500000|2025-06-26 14:35:00|43306.9|43246.9|43303|43243|43325.7|43265.7|43288|43228|0
1750948800000|2025-06-26 14:40:00|43303.7|43243.7|43278.3|43218.3|43312.9|43252.9|43273.8|43213.8|0
1750949100000|2025-06-26 14:45:00|43275.8|43215.8|43306.8|43246.8|43306.8|43246.8|43275.1|43215.1|0
1750949400000|2025-06-26 14:50:00|43304.8|43244.8|43307.3|43247.3|43307.8|43247.8|43287.1|43227.1|0
1750949700000|2025-06-26 14:55:00|43308.8|43248.8|43315.4|43255.4|43318.1|43258.1|43301.4|43241.4|0
1750950000000|2025-06-26 15:00:00|43318.3|43258.3|43351.9|43291.9|43355.1|43295.1|43310.7|43250.7|0
1750950300000|2025-06-26 15:05:00|43351.1|43291.1|43329|43269|43351.7|43291.7|43323.8|43263.8|0
1750950600000|2025-06-26 15:10:00|43329.8|43269.8|43321.5|43261.5|43330.4|43270.4|43303.5|43243.5|0
1750950900000|2025-06-26 15:15:00|43322.5|43262.5|43322.8|43262.8|43335.4|43275.4|43317.9|43257.9|0
1750951200000|2025-06-26 15:20:00|43323.3|43263.3|43330.7|43270.7|43333.9|43273.9|43307|43247|0
1750951500000|2025-06-26 15:25:00|43331.2|43271.2|43303.9|43243.9|43333.7|43273.7|43300.8|43240.8|0
1750951800000|2025-06-26 15:30:00|43301.9|43241.9|43308.1|43248.1|43308.3|43248.3|43287|43227|0
1750952100000|2025-06-26 15:35:00|43309.1|43249.1|43326.8|43266.8|43329.1|43269.1|43309.1|43249.1|0
1750952400000|2025-06-26 15:40:00|43327.3|43267.3|43299.8|43239.8|43327.3|43267.3|43297|43237|0
1750952700000|2025-06-26 15:45:00|43300.8|43240.8|43299|43239|43325.7|43265.7|43299|43239|0
1750953000000|2025-06-26 15:50:00|43298.5|43238.5|43296.8|43236.8|43308.1|43248.1|43293.2|43233.2|0
1750953300000|2025-06-26 15:55:00|43297.3|43237.3|43303.9|43243.9|43305.4|43245.4|43280.5|43220.5|0
1750953600000|2025-06-26 16:00:00|43302.7|43242.7|43338.4|43278.4|43345.1|43285.1|43299.4|43239.4|0
1750953900000|2025-06-26 16:05:00|43340|43280|43330.2|43270.2|43350.3|43290.3|43328.5|43268.5|0
1750954200000|2025-06-26 16:10:00|43331.1|43271.1|43348.3|43288.3|43363.2|43303.2|43330.1|43270.1|0
1750954500000|2025-06-26 16:15:00|43348.8|43288.8|43354.6|43294.6|43364|43304|43347.3|43287.3|0
1750954800000|2025-06-26 16:20:00|43355.4|43295.4|43378.7|43318.7|43388|43328|43353|43293|0
1750955100000|2025-06-26 16:25:00|43377.9|43317.9|43362.9|43302.9|43388.5|43328.5|43361.8|43301.8|0
1750955400000|2025-06-26 16:30:00|43362.4|43302.4|43391.4|43331.4|43395.8|43335.8|43361|43301|0
1750955700000|2025-06-26 16:35:00|43391.3|43331.3|43383.2|43323.2|43394.7|43334.7|43381.2|43321.2|0
1750956000000|2025-06-26 16:40:00|43382.7|43322.7|43373.7|43313.7|43389.7|43329.7|43372.7|43312.7|0
1750956300000|2025-06-26 16:45:00|43374.7|43314.7|43371.8|43311.8|43383.8|43323.8|43363|43303|0
1750956600000|2025-06-26 16:50:00|43372.3|43312.3|43362.8|43302.8|43376.4|43316.4|43361.3|43301.3|0
1750956900000|2025-06-26 16:55:00|43362.3|43302.3|43369.9|43309.9|43370.6|43310.6|43357|43297|0
1750957200000|2025-06-26 17:00:00|43368.9|43308.9|43371.8|43311.8|43381.7|43321.7|43357.8|43297.8|0
1750957500000|2025-06-26 17:05:00|43372.3|43312.3|43371.6|43311.6|43387.2|43327.2|43366.8|43306.8|0
1750957800000|2025-06-26 17:10:00|43371.1|43311.1|43377|43317|43383.9|43323.9|43368.1|43308.1|0
1750958100000|2025-06-26 17:15:00|43378.2|43318.2|43363.2|43303.2|43383.5|43323.5|43347.2|43287.2|0
1750958400000|2025-06-26 17:20:00|43362.2|43302.2|43372.8|43312.8|43381.4|43321.4|43359.6|43299.6|0
1750958700000|2025-06-26 17:25:00|43375.8|43315.8|43369.7|43309.7|43382.9|43322.9|43369.7|43309.7|0
1750959000000|2025-06-26 17:30:00|43374.7|43314.7|43395.1|43335.1|43395.6|43335.6|43374.7|43314.7|0
1750959300000|2025-06-26 17:35:00|43394.3|43334.3|43400.5|43340.5|43409.7|43349.7|43391.1|43331.1|0
1750959600000|2025-06-26 17:40:00|43400|43340|43424.2|43364.2|43425.2|43365.2|43399.5|43339.5|0
1750959900000|2025-06-26 17:45:00|43424.4|43364.4|43394.1|43334.1|43426.8|43366.8|43394|43334|0
1750960200000|2025-06-26 17:50:00|43394|43334|43380.6|43320.6|43398.1|43338.1|43377.8|43317.8|0
1750960500000|2025-06-26 17:55:00|43381.1|43321.1|43380.2|43320.2|43393.3|43333.3|43376.6|43316.6|0
1750960800000|2025-06-26 18:00:00|43381.2|43321.2|43378.4|43318.4|43389.7|43329.7|43372.8|43312.8|0
1750961100000|2025-06-26 18:05:00|43379.9|43319.9|43400.3|43340.3|43425.6|43365.6|43378.9|43318.9|0
1750961400000|2025-06-26 18:10:00|43399.8|43339.8|43408.8|43348.8|43411.2|43351.2|43384.3|43324.3|0
1750961700000|2025-06-26 18:15:00|43407.8|43347.8|43423|43363|43436.4|43376.4|43407.3|43347.3|0
1750962000000|2025-06-26 18:20:00|43424.3|43364.3|43437.4|43377.4|43444.1|43384.1|43418.1|43358.1|0
1750962300000|2025-06-26 18:25:00|43436.7|43376.7|43413.6|43353.6|43440.8|43380.8|43407.7|43347.7|0
1750962600000|2025-06-26 18:30:00|43413.1|43353.1|43426.2|43366.2|43426.2|43366.2|43410.4|43350.4|0
1750962900000|2025-06-26 18:35:00|43426.1|43366.1|43395.9|43335.9|43429.2|43369.2|43394|43334|0
1750963200000|2025-06-26 18:40:00|43395.4|43335.4|43399.9|43339.9|43402.5|43342.5|43392.2|43332.2|0
1750963500000|2025-06-26 18:45:00|43400.4|43340.4|43381.7|43321.7|43413.3|43353.3|43370.1|43310.1|0
1750963800000|2025-06-26 18:50:00|43381.1|43321.1|43399.9|43339.9|43406.5|43346.5|43379.5|43319.5|0
1750964100000|2025-06-26 18:55:00|43400.2|43340.2|43406|43346|43407.4|43347.4|43390.4|43330.4|0
1750964400000|2025-06-26 19:00:00|43406.4|43346.4|43417.6|43357.6|43420.5|43360.5|43400.8|43340.8|0
1750964700000|2025-06-26 19:05:00|43417.1|43357.1|43412.4|43352.4|43417.2|43357.2|43402.9|43342.9|0
1750965000000|2025-06-26 19:10:00|43411.9|43351.9|43401.7|43341.7|43417.9|43357.9|43400.1|43340.1|0
1750965300000|2025-06-26 19:15:00|43400.2|43340.2|43408.1|43348.1|43410.6|43350.6|43389.7|43329.7|0
1750965600000|2025-06-26 19:20:00|43407.6|43347.6|43414.6|43354.6|43418|43358|43399.6|43339.6|0
1750965900000|2025-06-26 19:25:00|43414.1|43354.1|43404.2|43344.2|43414.1|43354.1|43401.9|43341.9|0
1750966200000|2025-06-26 19:30:00|43404.4|43344.4|43399.4|43339.4|43414|43354|43390.9|43330.9|0
1750966500000|2025-06-26 19:35:00|43398.4|43338.4|43403.7|43343.7|43409.8|43349.8|43395.7|43335.7|0
1750966800000|2025-06-26 19:40:00|43402.4|43342.4|43396.7|43336.7|43403.2|43343.2|43389.9|43329.9|0
1750967100000|2025-06-26 19:45:00|43397.4|43337.4|43406.3|43346.3|43411.8|43351.8|43388.6|43328.6|0
1750967400000|2025-06-26 19:50:00|43400.8|43340.8|43433.9|43373.9|43458.8|43398.8|43400.8|43340.8|0
1750967700000|2025-06-26 19:55:00|43423|43363|43448.2|43388.2|43472.8|43412.8|43423|43363|0
1750968000000|2025-06-26 20:00:00|43448.3|43388.3|43421.7|43361.7|43450.6|43390.6|43413.4|43353.4|0
1750968300000|2025-06-26 20:05:00|43423.7|43363.7|43434.6|43374.6|43437.3|43377.3|43422.2|43362.2|0
1750968600000|2025-06-26 20:10:00|43431.6|43371.6|43422.3|43362.3|43434.4|43374.4|43419.9|43359.9|0
1750968900000|2025-06-26 20:15:00|43429.3|43369.3|43435.8|43375.8|43438.3|43378.3|43416.2|43356.2|0
1750969200000|2025-06-26 20:20:00|43436.3|43376.3|43433.5|43373.5|43442.7|43382.7|43421.7|43361.7|0
1750969500000|2025-06-26 20:25:00|43433.8|43373.8|43435.5|43375.5|43442.3|43382.3|43431.8|43371.8|0
1750969800000|2025-06-26 20:30:00|43434.5|43374.5|43443|43383|43444.3|43384.3|43428.2|43368.2|0
1750970100000|2025-06-26 20:35:00|43440|43380|43439|43379|43443.8|43383.8|43430|43370|0
1750970400000|2025-06-26 20:40:00|43438|43378|43444.3|43384.3|43448.4|43388.4|43437.8|43377.8|0
1750970700000|2025-06-26 20:45:00|43443.7|43383.7|43445.8|43385.8|43454.4|43394.4|43441.7|43381.7|0
1750971000000|2025-06-26 20:50:00|43446.8|43386.8|43442.9|43382.9|43453.4|43393.4|43442.9|43382.9|0
1750971300000|2025-06-26 20:55:00|43443.9|43383.9|43445.7|43385.7|43449.4|43389.4|43439.8|43379.8|0
1750971600000|2025-06-26 21:00:00|43444.1|43384.1|43453.2|43393.2|43453.2|43393.2|43442.5|43382.5|0
1750971900000|2025-06-26 21:05:00|43453.4|43393.4|43454.3|43394.3|43456.8|43396.8|43453.4|43393.4|0
1750972200000|2025-06-26 21:10:00|43455.5|43395.5|43456.6|43396.6|43458.9|43398.9|43455.5|43395.5|0
1750972500000|2025-06-26 21:15:00|43459.1|43399.1|43461.1|43401.1|43461.1|43401.1|43455|43395|0
1750972800000|2025-06-26 21:20:00|43462.7|43402.7|43462.7|43402.7|43462.7|43402.7|43458.6|43398.6|0
1750973100000|2025-06-26 21:25:00|43462.5|43402.5|43463.2|43403.2|43463.2|43403.2|43460.4|43400.4|0
1750973400000|2025-06-26 21:30:00|43463.4|43403.4|43469.3|43409.3|43469.3|43409.3|43463.4|43403.4|0
1750973700000|2025-06-26 21:35:00|43469.8|43409.8|43470.5|43410.5|43473.7|43413.7|43469.8|43409.8|0
1750974000000|2025-06-26 21:40:00|43470.9|43410.9|43470|43410|43472.5|43412.5|43468.4|43408.4|0
1750974300000|2025-06-26 21:45:00|43470.1|43410.1|43462.2|43402.2|43471.4|43411.4|43461.5|43401.5|0
1750974600000|2025-06-26 21:50:00|43466.3|43406.3|43465.9|43405.9|43469.2|43409.2|43465.6|43405.6|0
1750974900000|2025-06-26 21:55:00|43466.2|43406.2|43475.6|43415.6|43476.3|43416.3|43466.2|43406.2|0
1750975200000|2025-06-26 22:00:00|43499.4|43439.4|43495.7|43435.7|43514.2|43454.2|43485|43425|0
1750975500000|2025-06-26 22:05:00|43500.7|43440.7|43522.7|43462.7|43524.5|43464.5|43495.2|43435.2|0
1750975800000|2025-06-26 22:10:00|43520.5|43460.5|43511.2|43451.2|43530.1|43470.1|43507.9|43447.9|0
1750976100000|2025-06-26 22:15:00|43512.1|43452.1|43521.7|43461.7|43524.6|43464.6|43508.8|43448.8|0
1750976400000|2025-06-26 22:20:00|43523.2|43463.2|43530.2|43470.2|43532.8|43472.8|43519.2|43459.2|0
1750976700000|2025-06-26 22:25:00|43530.6|43470.6|43536.4|43476.4|43558.6|43498.6|43527.4|43467.4|0
1750977000000|2025-06-26 22:30:00|43541|43481|43535.7|43475.7|43542.9|43482.9|43529.4|43469.4|0
1750977300000|2025-06-26 22:35:00|43535.2|43475.2|43534.1|43474.1|43543.7|43483.7|43531.2|43471.2|0
1750977600000|2025-06-26 22:40:00|43533.4|43473.4|43529.1|43469.1|43542.9|43482.9|43526.2|43466.2|0
1750977900000|2025-06-26 22:45:00|43530.6|43470.6|43531.2|43471.2|43538.5|43478.5|43527.8|43467.8|0
1750978200000|2025-06-26 22:50:00|43531.7|43471.7|43530.8|43470.8|43537.5|43477.5|43527.8|43467.8|0
1750978500000|2025-06-26 22:55:00|43530|43470|43526.5|43466.5|43533.8|43473.8|43523.7|43463.7|0
1750978800000|2025-06-26 23:00:00|43525.7|43465.7|43524|43464|43530.6|43470.6|43518|43458|0
1750979100000|2025-06-26 23:05:00|43523.5|43463.5|43522|43462|43524.4|43464.4|43516.3|43456.3|0
1750979400000|2025-06-26 23:10:00|43520.5|43460.5|43510|43450|43521.8|43461.8|43510|43450|0
1750979700000|2025-06-26 23:15:00|43510.1|43450.1|43510|43450|43514.3|43454.3|43504.7|43444.7|0
1750980000000|2025-06-26 23:20:00|43509.5|43449.5|43514.3|43454.3|43516.2|43456.2|43508.9|43448.9|0
1750980300000|2025-06-26 23:25:00|43513.8|43453.8|43513.4|43453.4|43518.9|43458.9|43508|43448|0
1750980600000|2025-06-26 23:30:00|43513.7|43453.7|43506.6|43446.6|43514.7|43454.7|43502.1|43442.1|0
1750980900000|2025-06-26 23:35:00|43506.5|43446.5|43507.8|43447.8|43510.9|43450.9|43504.3|43444.3|0
1750981200000|2025-06-26 23:40:00|43507.3|43447.3|43510.8|43450.8|43511.6|43451.6|43501.5|43441.5|0
1750981500000|2025-06-26 23:45:00|43510.3|43450.3|43506.2|43446.2|43513.9|43453.9|43505.8|43445.8|0
1750981800000|2025-06-26 23:50:00|43507.2|43447.2|43509|43449|43510.3|43450.3|43494.2|43434.2|0
1750982100000|2025-06-26 23:55:00|43509.4|43449.4|43505.1|43445.1|43510.7|43450.7|43502.7|43442.7|0
1750982400000|2025-06-27 00:00:00|43508.5|43448.5|43502.7|43442.7|43510.3|43450.3|43499.2|43439.2|0
1750982700000|2025-06-27 00:05:00|43503.2|43443.2|43515.5|43455.5|43516.4|43456.4|43502.8|43442.8|0
1750983000000|2025-06-27 00:10:00|43515|43455|43497.6|43437.6|43519.3|43459.3|43496.6|43436.6|0
1750983300000|2025-06-27 00:15:00|43499.6|43439.6|43517.5|43457.5|43524.1|43464.1|43499|43439|0
1750983600000|2025-06-27 00:20:00|43518.3|43458.3|43512.7|43452.7|43524|43464|43508.6|43448.6|0
1750983900000|2025-06-27 00:25:00|43512.9|43452.9|43522.8|43462.8|43528.5|43468.5|43509.6|43449.6|0
1750984200000|2025-06-27 00:30:00|43523.4|43463.4|43516.5|43456.5|43527|43467|43514.4|43454.4|0
1750984500000|2025-06-27 00:35:00|43516|43456|43523|43463|43527.5|43467.5|43515.3|43455.3|0
1750984800000|2025-06-27 00:40:00|43523.6|43463.6|43511.9|43451.9|43524.6|43464.6|43506.2|43446.2|0
1750985100000|2025-06-27 00:45:00|43512.4|43452.4|43514.5|43454.5|43523.4|43463.4|43504.9|43444.9|0
1750985400000|2025-06-27 00:50:00|43514|43454|43506.4|43446.4|43514.6|43454.6|43506.4|43446.4|0
1750985700000|2025-06-27 00:55:00|43505.9|43445.9|43500.9|43440.9|43510.5|43450.5|43499.9|43439.9|0
1750986000000|2025-06-27 01:00:00|43497.2|43437.2|43500.4|43440.4|43508.5|43448.5|43496.2|43436.2|0
1750986300000|2025-06-27 01:05:00|43499.9|43439.9|43495.4|43435.4|43502|43442|43492.7|43432.7|0
1750986600000|2025-06-27 01:10:00|43495.9|43435.9|43498.1|43438.1|43501.3|43441.3|43491.8|43431.8|0
1750986900000|2025-06-27 01:15:00|43497.6|43437.6|43500.8|43440.8|43503.2|43443.2|43495.5|43435.5|0
1750987200000|2025-06-27 01:20:00|43501.3|43441.3|43501.1|43441.1|43502|43442|43494.4|43434.4|0
1750987500000|2025-06-27 01:25:00|43500.7|43440.7|43502.1|43442.1|43503.3|43443.3|43496.7|43436.7|0
1750987800000|2025-06-27 01:30:00|43502.6|43442.6|43499.5|43439.5|43503.5|43443.5|43492.5|43432.5|0
1750988100000|2025-06-27 01:35:00|43500|43440|43498|43438|43502.5|43442.5|43491.8|43431.8|0
1750988400000|2025-06-27 01:40:00|43497.5|43437.5|43497.3|43437.3|43502.9|43442.9|43494.2|43434.2|0
1750988700000|2025-06-27 01:45:00|43497.8|43437.8|43510|43450|43513|43453|43497.8|43437.8|0
1750989000000|2025-06-27 01:50:00|43510.7|43450.7|43520.5|43460.5|43523.4|43463.4|43506.3|43446.3|0
1750989300000|2025-06-27 01:55:00|43521.1|43461.1|43514.8|43454.8|43521.1|43461.1|43509.8|43449.8|0
1750989600000|2025-06-27 02:00:00|43514.6|43454.6|43512.5|43452.5|43514.8|43454.8|43507|43447|0
1750989900000|2025-06-27 02:05:00|43513|43453|43517.8|43457.8|43521.2|43461.2|43509|43449|0
1750990200000|2025-06-27 02:10:00|43518.3|43458.3|43524.6|43464.6|43524.8|43464.8|43516.6|43456.6|0
1750990500000|2025-06-27 02:15:00|43525|43465|43525.3|43465.3|43533.1|43473.1|43519.4|43459.4|0
1750990800000|2025-06-27 02:20:00|43525.8|43465.8|43528.5|43468.5|43530.6|43470.6|43522.8|43462.8|0
1750991100000|2025-06-27 02:25:00|43528.1|43468.1|43530.7|43470.7|43532|43472|43523.5|43463.5|0
1750991400000|2025-06-27 02:30:00|43529.9|43469.9|43529.3|43469.3|43536.6|43476.6|43527|43467|0
1750991700000|2025-06-27 02:35:00|43528.8|43468.8|43520.2|43460.2|43530.6|43470.6|43518.4|43458.4|0
1750992000000|2025-06-27 02:40:00|43519.8|43459.8|43530.5|43470.5|43530.5|43470.5|43518.5|43458.5|0
1750992300000|2025-06-27 02:45:00|43529.3|43469.3|43533|43473|43534.6|43474.6|43524.1|43464.1|0
1750992600000|2025-06-27 02:50:00|43532.2|43472.2|43537.4|43477.4|43537.6|43477.6|43529.8|43469.8|0
1750992900000|2025-06-27 02:55:00|43535.5|43475.5|43541.1|43481.1|43543.6|43483.6|43533.9|43473.9|0
1750993200000|2025-06-27 03:00:00|43541.6|43481.6|43547.1|43487.1|43548.1|43488.1|43539.6|43479.6|0
1750993500000|2025-06-27 03:05:00|43547.6|43487.6|43545.3|43485.3|43550.6|43490.6|43543.8|43483.8|0
1750993800000|2025-06-27 03:10:00|43544.7|43484.7|43535.2|43475.2|43544.7|43484.7|43534.2|43474.2|0
1750994100000|2025-06-27 03:15:00|43535.7|43475.7|43538.8|43478.8|43539.8|43479.8|43535.2|43475.2|0
1750994400000|2025-06-27 03:20:00|43539.3|43479.3|43539.8|43479.8|43545.5|43485.5|43538.5|43478.5|0
1750994700000|2025-06-27 03:25:00|43539.3|43479.3|43539.9|43479.9|43545.8|43485.8|43537.8|43477.8|0
1750995000000|2025-06-27 03:30:00|43541.1|43481.1|43537.7|43477.7|43542.1|43482.1|43536.6|43476.6|0
1750995300000|2025-06-27 03:35:00|43538.2|43478.2|43541.8|43481.8|43543.7|43483.7|43537.7|43477.7|0
1750995600000|2025-06-27 03:40:00|43541.3|43481.3|43546.6|43486.6|43547.3|43487.3|43541.3|43481.3|0
1750995900000|2025-06-27 03:45:00|43547.6|43487.6|43538.1|43478.1|43547.6|43487.6|43535.6|43475.6|0
1750996200000|2025-06-27 03:50:00|43538.6|43478.6|43530.8|43470.8|43541.1|43481.1|43530.3|43470.3|0
1750996500000|2025-06-27 03:55:00|43535.5|43475.5|43537.6|43477.6|43540|43480|43533.1|43473.1|0
1750996800000|2025-06-27 04:00:00|43539.9|43479.9|43529|43469|43540.6|43480.6|43527.5|43467.5|0
1750997100000|2025-06-27 04:05:00|43528.5|43468.5|43532.5|43472.5|43534.8|43474.8|43527.2|43467.2|0
1750997400000|2025-06-27 04:10:00|43533|43473|43528.2|43468.2|43533.5|43473.5|43523|43463|0
1750997700000|2025-06-27 04:15:00|43528.7|43468.7|43530.9|43470.9|43534.7|43474.7|43526.2|43466.2|0
1750998000000|2025-06-27 04:20:00|43531.2|43471.2|43524.7|43464.7|43531.7|43471.7|43522.2|43462.2|0
1750998300000|2025-06-27 04:25:00|43525.2|43465.2|43526.5|43466.5|43530.2|43470.2|43525.2|43465.2|0
1750998600000|2025-06-27 04:30:00|43526.3|43466.3|43525.9|43465.9|43527.9|43467.9|43523.7|43463.7|0
1750998900000|2025-06-27 04:35:00|43526.4|43466.4|43526.9|43466.9|43532.4|43472.4|43525.9|43465.9|0
1750999200000|2025-06-27 04:40:00|43527.4|43467.4|43532.1|43472.1|43533.6|43473.6|43525.9|43465.9|0
1750999500000|2025-06-27 04:45:00|43529|43469|43527.8|43467.8|43530.3|43470.3|43527.6|43467.6|0
1750999800000|2025-06-27 04:50:00|43528.3|43468.3|43525.1|43465.1|43533.9|43473.9|43524.1|43464.1|0
1751000100000|2025-06-27 04:55:00|43524.6|43464.6|43515.3|43455.3|43524.6|43464.6|43514.8|43454.8|0
1751000400000|2025-06-27 05:00:00|43514.8|43454.8|43522.9|43462.9|43525.3|43465.3|43514.8|43454.8|0
1751000700000|2025-06-27 05:05:00|43522.7|43462.7|43527.2|43467.2|43527.2|43467.2|43521.5|43461.5|0
1751001000000|2025-06-27 05:10:00|43526.7|43466.7|43534.7|43474.7|43534.7|43474.7|43524.8|43464.8|0
1751001300000|2025-06-27 05:15:00|43535.4|43475.4|43530.4|43470.4|43536.8|43476.8|43525.3|43465.3|0
1751001600000|2025-06-27 05:20:00|43530.5|43470.5|43527.6|43467.6|43531.6|43471.6|43519|43459|0
1751001900000|2025-06-27 05:25:00|43525.5|43465.5|43530.6|43470.6|43533.1|43473.1|43522|43462|0
1751002200000|2025-06-27 05:30:00|43530.1|43470.1|43530.8|43470.8|43534.7|43474.7|43526.8|43466.8|0
1751002500000|2025-06-27 05:35:00|43530.7|43470.7|43538.3|43478.3|43544.5|43484.5|43524.9|43464.9|0
1751002800000|2025-06-27 05:40:00|43542.1|43482.1|43546.9|43486.9|43548.6|43488.6|43536.1|43476.1|0
1751003100000|2025-06-27 05:45:00|43543|43483|43546.5|43486.5|43550.3|43490.3|43541.8|43481.8|0
1751003400000|2025-06-27 05:50:00|43547|43487|43553.6|43493.6|43555.6|43495.6|43545.5|43485.5|0
1751003700000|2025-06-27 05:55:00|43553.1|43493.1|43542.8|43482.8|43553.8|43493.8|43542.8|43482.8|0
1751004000000|2025-06-27 06:00:00|43543.4|43483.4|43544.9|43484.9|43547.6|43487.6|43539.1|43479.1|0
1751004300000|2025-06-27 06:05:00|43544.4|43484.4|43556.7|43496.7|43559.2|43499.2|43542.4|43482.4|0
1751004600000|2025-06-27 06:10:00|43556.2|43496.2|43567|43507|43570.7|43510.7|43552.7|43492.7|0
1751004900000|2025-06-27 06:15:00|43566.5|43506.5|43565|43505|43572.2|43512.2|43564.9|43504.9|0
1751005200000|2025-06-27 06:20:00|43565.5|43505.5|43565.3|43505.3|43570|43510|43562.8|43502.8|0
1751005500000|2025-06-27 06:25:00|43564.8|43504.8|43570.4|43510.4|43577.4|43517.4|43563.3|43503.3|0
1751005800000|2025-06-27 06:30:00|43574.4|43514.4|43583.7|43523.7|43589.3|43529.3|43574.4|43514.4|0
1751006100000|2025-06-27 06:35:00|43584.2|43524.2|43597|43537|43603.5|43543.5|43583.7|43523.7|0
1751006400000|2025-06-27 06:40:00|43595.5|43535.5|43621.4|43561.4|43625.4|43565.4|43595.5|43535.5|0
1751006700000|2025-06-27 06:45:00|43624.8|43564.8|43611.7|43551.7|43624.8|43564.8|43601.7|43541.7|0
1751007000000|2025-06-27 06:50:00|43612.2|43552.2|43593.6|43533.6|43613.2|43553.2|43593.6|43533.6|0
1751007300000|2025-06-27 06:55:00|43593.8|43533.8|43603|43543|43603|43543|43586.3|43526.3|0
1751007600000|2025-06-27 07:00:00|43601.5|43541.5|43587.9|43527.9|43607|43547|43587.9|43527.9|0
1751007900000|2025-06-27 07:05:00|43587.4|43527.4|43598.1|43538.1|43598.1|43538.1|43577.6|43517.6|0
1751008200000|2025-06-27 07:10:00|43596.6|43536.6|43589.9|43529.9|43596.6|43536.6|43584.5|43524.5|0
1751008500000|2025-06-27 07:15:00|43588.4|43528.4|43602|43542|43604|43544|43579.2|43519.2|0
1751008800000|2025-06-27 07:20:00|43603.9|43543.9|43598.7|43538.7|43607.9|43547.9|43594.6|43534.6|0
1751009100000|2025-06-27 07:25:00|43597.7|43537.7|43603.3|43543.3|43608.3|43548.3|43593.4|43533.4|0
1751009400000|2025-06-27 07:30:00|43604.6|43544.6|43589.9|43529.9|43604.6|43544.6|43578.2|43518.2|0
1751009700000|2025-06-27 07:35:00|43589.4|43529.4|43591|43531|43602|43542|43589.4|43529.4|0
1751010000000|2025-06-27 07:40:00|43589|43529|43594|43534|43601.1|43541.1|43585.8|43525.8|0
1751010300000|2025-06-27 07:45:00|43593.5|43533.5|43601.3|43541.3|43605.9|43545.9|43590.9|43530.9|0
1751010600000|2025-06-27 07:50:00|43601.8|43541.8|43606.8|43546.8|43607.6|43547.6|43600|43540|0
1751010900000|2025-06-27 07:55:00|43607|43547|43593.6|43533.6|43608.6|43548.6|43593.6|43533.6|0
1751011200000|2025-06-27 08:00:00|43592.7|43532.7|43569.7|43509.7|43592.7|43532.7|43567.7|43507.7|0
1751011500000|2025-06-27 08:05:00|43571.7|43511.7|43574|43514|43583.5|43523.5|43568.7|43508.7|0
1751011800000|2025-06-27 08:10:00|43574.5|43514.5|43586.1|43526.1|43591|43531|43572.1|43512.1|0
1751012100000|2025-06-27 08:15:00|43585.1|43525.1|43573.8|43513.8|43588.6|43528.6|43569.6|43509.6|0
1751012400000|2025-06-27 08:20:00|43573.7|43513.7|43564|43504|43575.9|43515.9|43561|43501|0
1751012700000|2025-06-27 08:25:00|43563|43503|43557.4|43497.4|43568|43508|43557.4|43497.4|0
1751013000000|2025-06-27 08:30:00|43560.7|43500.7|43561.4|43501.4|43576.7|43516.7|43555.9|43495.9|0
1751013300000|2025-06-27 08:35:00|43560.9|43500.9|43555|43495|43563.8|43503.8|43552.7|43492.7|0
1751013600000|2025-06-27 08:40:00|43555.5|43495.5|43564|43504|43567.5|43507.5|43555|43495|0
1751013900000|2025-06-27 08:45:00|43564.5|43504.5|43561.3|43501.3|43566.7|43506.7|43558.2|43498.2|0
1751014200000|2025-06-27 08:50:00|43560.8|43500.8|43571.2|43511.2|43573.3|43513.3|43556.5|43496.5|0
1751014500000|2025-06-27 08:55:00|43571.5|43511.5|43572.2|43512.2|43580|43520|43569.8|43509.8|0
1751014800000|2025-06-27 09:00:00|43574.7|43514.7|43568.7|43508.7|43576.8|43516.8|43568.5|43508.5|0
1751015100000|2025-06-27 09:05:00|43570.2|43510.2|43561.2|43501.2|43572.7|43512.7|43560.4|43500.4|0
1751015400000|2025-06-27 09:10:00|43561.7|43501.7|43551.6|43491.6|43562.6|43502.6|43550.6|43490.6|0
1751015700000|2025-06-27 09:15:00|43551.5|43491.5|43558.4|43498.4|43559.6|43499.6|43551|43491|0
1751016000000|2025-06-27 09:20:00|43557.9|43497.9|43560.7|43500.7|43560.7|43500.7|43552.4|43492.4|0
1751016300000|2025-06-27 09:25:00|43560.2|43500.2|43562.7|43502.7|43566|43506|43560.2|43500.2|0
1751016600000|2025-06-27 09:30:00|43562.9|43502.9|43559.7|43499.7|43571.5|43511.5|43556.7|43496.7|0
1751016900000|2025-06-27 09:35:00|43559.8|43499.8|43554.5|43494.5|43561.9|43501.9|43552.4|43492.4|0
1751017200000|2025-06-27 09:40:00|43555|43495|43562.5|43502.5|43569.2|43509.2|43553.2|43493.2|0
1751017500000|2025-06-27 09:45:00|43561.5|43501.5|43557.7|43497.7|43565.4|43505.4|43556.1|43496.1|0
1751017800000|2025-06-27 09:50:00|43558.2|43498.2|43552.3|43492.3|43560.2|43500.2|43548.6|43488.6|0
1751018100000|2025-06-27 09:55:00|43551.6|43491.6|43562.2|43502.2|43562.2|43502.2|43550.8|43490.8|0
1751018400000|2025-06-27 10:00:00|43563.3|43503.3|43563.9|43503.9|43567.3|43507.3|43546.8|43486.8|0
1751018700000|2025-06-27 10:05:00|43563.4|43503.4|43558.6|43498.6|43566.9|43506.9|43557.9|43497.9|0
1751019000000|2025-06-27 10:10:00|43559.7|43499.7|43555.7|43495.7|43563.4|43503.4|43547.5|43487.5|0
1751019300000|2025-06-27 10:15:00|43556.2|43496.2|43565|43505|43569.5|43509.5|43555.2|43495.2|0
1751019600000|2025-06-27 10:20:00|43564.4|43504.4|43564.7|43504.7|43571.9|43511.9|43560.7|43500.7|0
1751019900000|2025-06-27 10:25:00|43564.2|43504.2|43559.2|43499.2|43564.2|43504.2|43551.8|43491.8|0
1751020200000|2025-06-27 10:30:00|43559.7|43499.7|43561.6|43501.6|43566|43506|43556.9|43496.9|0
1751020500000|2025-06-27 10:35:00|43561.4|43501.4|43566.3|43506.3|43568.9|43508.9|43560.9|43500.9|0
1751020800000|2025-06-27 10:40:00|43566.8|43506.8|43560.7|43500.7|43568.9|43508.9|43559.6|43499.6|0
1751021100000|2025-06-27 10:45:00|43561.3|43501.3|43563.4|43503.4|43569.9|43509.9|43556.8|43496.8|0
1751021400000|2025-06-27 10:50:00|43563.9|43503.9|43571.7|43511.7|43573.7|43513.7|43561.2|43501.2|0
1751021700000|2025-06-27 10:55:00|43568.5|43508.5|43567.9|43507.9|43572.5|43512.5|43565.5|43505.5|0
1751022000000|2025-06-27 11:00:00|43569.5|43509.5|43585.5|43525.5|43590.3|43530.3|43569.5|43509.5|0
1751022300000|2025-06-27 11:05:00|43586|43526|43585.6|43525.6|43587.6|43527.6|43580|43520|0
1751022600000|2025-06-27 11:10:00|43586.1|43526.1|43578.4|43518.4|43587.8|43527.8|43574.7|43514.7|0
1751022900000|2025-06-27 11:15:00|43577.4|43517.4|43589.4|43529.4|43591.4|43531.4|43568.5|43508.5|0
1751023200000|2025-06-27 11:20:00|43589.9|43529.9|43593.9|43533.9|43597.3|43537.3|43589.9|43529.9|0
1751023500000|2025-06-27 11:25:00|43594|43534|43586.5|43526.5|43596.5|43536.5|43586.5|43526.5|0
1751023800000|2025-06-27 11:30:00|43586.3|43526.3|43594.4|43534.4|43597.4|43537.4|43582.5|43522.5|0
1751024100000|2025-06-27 11:35:00|43594.9|43534.9|43610|43550|43612.7|43552.7|43594.9|43534.9|0
1751024400000|2025-06-27 11:40:00|43611|43551|43607.8|43547.8|43621.5|43561.5|43605.3|43545.3|0
1751024700000|2025-06-27 11:45:00|43607.3|43547.3|43603.9|43543.9|43609.1|43549.1|43600.4|43540.4|0
1751025000000|2025-06-27 11:50:00|43604.4|43544.4|43604.8|43544.8|43615|43555|43602.3|43542.3|0
1751025300000|2025-06-27 11:55:00|43604.3|43544.3|43614.3|43554.3|43615.8|43555.8|43597.3|43537.3|0
1751025600000|2025-06-27 12:00:00|43613.8|43553.8|43611.7|43551.7|43627.9|43567.9|43607.7|43547.7|0
1751025900000|2025-06-27 12:05:00|43611.2|43551.2|43605.8|43545.8|43616.6|43556.6|43597.5|43537.5|0
1751026200000|2025-06-27 12:10:00|43606.3|43546.3|43594.8|43534.8|43608.8|43548.8|43592.9|43532.9|0
1751026500000|2025-06-27 12:15:00|43595.3|43535.3|43591.3|43531.3|43596.7|43536.7|43588.9|43528.9|0
1751026800000|2025-06-27 12:20:00|43591.7|43531.7|43609.9|43549.9|43611.4|43551.4|43590.2|43530.2|0
1751027100000|2025-06-27 12:25:00|43609.6|43549.6|43612.5|43552.5|43617.3|43557.3|43603.6|43543.6|0
1751027400000|2025-06-27 12:30:00|43614.9|43554.9|43583.9|43523.9|43614.9|43554.9|43574.5|43514.5|0
1751027700000|2025-06-27 12:35:00|43584.9|43524.9|43593.7|43533.7|43598.3|43538.3|43581.5|43521.5|0
1751028000000|2025-06-27 12:40:00|43593.2|43533.2|43591.3|43531.3|43594.7|43534.7|43576.8|43516.8|0
1751028300000|2025-06-27 12:45:00|43591.2|43531.2|43593.9|43533.9|43609.8|43549.8|43583.1|43523.1|0
1751028600000|2025-06-27 12:50:00|43594.4|43534.4|43587.2|43527.2|43598.1|43538.1|43585.2|43525.2|0
1751028900000|2025-06-27 12:55:00|43586.7|43526.7|43587.7|43527.7|43595.4|43535.4|43585.5|43525.5|0
1751029200000|2025-06-27 13:00:00|43586.2|43526.2|43587.7|43527.7|43594.5|43534.5|43582.9|43522.9|0
1751029500000|2025-06-27 13:05:00|43587.8|43527.8|43572.2|43512.2|43596.5|43536.5|43571.7|43511.7|0
1751029800000|2025-06-27 13:10:00|43574.5|43514.5|43575|43515|43582|43522|43570.6|43510.6|0
1751030100000|2025-06-27 13:15:00|43575.5|43515.5|43575.8|43515.8|43584.8|43524.8|43572.9|43512.9|0
1751030400000|2025-06-27 13:20:00|43575.7|43515.7|43577.5|43517.5|43582.8|43522.8|43573.9|43513.9|0
1751030700000|2025-06-27 13:25:00|43577|43517|43574.2|43514.2|43602.5|43542.5|43568.8|43508.8|0
1751031000000|2025-06-27 13:30:00|43584|43524|43581.7|43521.7|43636.3|43576.3|43563.1|43503.1|0
1751031300000|2025-06-27 13:35:00|43583.2|43523.2|43633.1|43573.1|43657.3|43597.3|43575.6|43515.6|0
1751031600000|2025-06-27 13:40:00|43638.2|43578.2|43657|43597|43669.1|43609.1|43631|43571|0
1751031900000|2025-06-27 13:45:00|43658.4|43598.4|43651.6|43591.6|43672.1|43612.1|43632.5|43572.5|0
1751032200000|2025-06-27 13:50:00|43653.9|43593.9|43674.8|43614.8|43675|43615|43649.6|43589.6|0
1751032500000|2025-06-27 13:55:00|43675.4|43615.4|43675.7|43615.7|43702.4|43642.4|43672.3|43612.3|0
1751032800000|2025-06-27 14:00:00|43672.7|43612.7|43745.4|43685.4|43750.2|43690.2|43672.7|43612.7|0
1751033100000|2025-06-27 14:05:00|43746.5|43686.5|43738.1|43678.1|43763.5|43703.5|43736.1|43676.1|0
1751033400000|2025-06-27 14:10:00|43741.3|43681.3|43725|43665|43754.7|43694.7|43722.7|43662.7|0
1751033700000|2025-06-27 14:15:00|43725.4|43665.4|43728.3|43668.3|43735.3|43675.3|43696.5|43636.5|0
1751034000000|2025-06-27 14:20:00|43730.8|43670.8|43708.1|43648.1|43742.7|43682.7|43704.5|43644.5|0
1751034300000|2025-06-27 14:25:00|43708.5|43648.5|43734.1|43674.1|43737.1|43677.1|43697.2|43637.2|0
1751034600000|2025-06-27 14:30:00|43735.4|43675.4|43734.2|43674.2|43738.2|43678.2|43720.3|43660.3|0
1751034900000|2025-06-27 14:35:00|43734.7|43674.7|43751.3|43691.3|43771.4|43711.4|43722.9|43662.9|0
1751035200000|2025-06-27 14:40:00|43750.2|43690.2|43764|43704|43773.7|43713.7|43741.7|43681.7|0
1751035500000|2025-06-27 14:45:00|43765|43705|43803.4|43743.4|43803.9|43743.9|43765|43705|0
1751035800000|2025-06-27 14:50:00|43800.7|43740.7|43795.7|43735.7|43808.1|43748.1|43774.2|43714.2|0
1751036100000|2025-06-27 14:55:00|43795.8|43735.8|43774.6|43714.6|43795.8|43735.8|43755|43695|0
1751036400000|2025-06-27 15:00:00|43775.9|43715.9|43795.2|43735.2|43802.2|43742.2|43766.3|43706.3|0
1751036700000|2025-06-27 15:05:00|43795.1|43735.1|43796.4|43736.4|43809.7|43749.7|43789.9|43729.9|0
1751037000000|2025-06-27 15:10:00|43793.3|43733.3|43810.2|43750.2|43817.4|43757.4|43793.3|43733.3|0
1751037300000|2025-06-27 15:15:00|43810.6|43750.6|43803.2|43743.2|43812.2|43752.2|43788.9|43728.9|0
1751037600000|2025-06-27 15:20:00|43803|43743|43802.8|43742.8|43813.7|43753.7|43788.3|43728.3|0
1751037900000|2025-06-27 15:25:00|43805.3|43745.3|43810.9|43750.9|43825|43765|43804.7|43744.7|0
1751038200000|2025-06-27 15:30:00|43811.5|43751.5|43842.1|43782.1|43845.2|43785.2|43810.3|43750.3|0
1751038500000|2025-06-27 15:35:00|43844.7|43784.7|43877.6|43817.6|43882.3|43822.3|43843.6|43783.6|0
1751038800000|2025-06-27 15:40:00|43875.2|43815.2|43886.2|43826.2|43896.5|43836.5|43871.6|43811.6|0
1751039100000|2025-06-27 15:45:00|43888.1|43828.1|43898.6|43838.6|43910.5|43850.5|43876.6|43816.6|0
1751039400000|2025-06-27 15:50:00|43898.8|43838.8|43899.8|43839.8|43900.8|43840.8|43882.8|43822.8|0
1751039700000|2025-06-27 15:55:00|43898.8|43838.8|43902.7|43842.7|43913.7|43853.7|43895.8|43835.8|0
1751040000000|2025-06-27 16:00:00|43901.9|43841.9|43911.4|43851.4|43912.4|43852.4|43888.8|43828.8|0
1751040300000|2025-06-27 16:05:00|43910.9|43850.9|43935.1|43875.1|43937.2|43877.2|43910.1|43850.1|0
1751040600000|2025-06-27 16:10:00|43932|43872|43947.2|43887.2|43949.8|43889.8|43925.1|43865.1|0
1751040900000|2025-06-27 16:15:00|43948.7|43888.7|43956.7|43896.7|43957.3|43897.3|43941|43881|0
1751041200000|2025-06-27 16:20:00|43955.6|43895.6|43961.2|43901.2|43967.4|43907.4|43951|43891|0
1751041500000|2025-06-27 16:25:00|43961.4|43901.4|43977.8|43917.8|43984.9|43924.9|43955.7|43895.7|0
1751041800000|2025-06-27 16:30:00|43976.2|43916.2|43992.3|43932.3|43992.3|43932.3|43973.9|43913.9|0
1751042100000|2025-06-27 16:35:00|43990.6|43930.6|43984.1|43924.1|43996.4|43936.4|43976.9|43916.9|0
1751042400000|2025-06-27 16:40:00|43983.9|43923.9|43960.1|43900.1|43997.4|43937.4|43960.1|43900.1|0
1751042700000|2025-06-27 16:45:00|43960.9|43900.9|43940.2|43880.2|43972.2|43912.2|43936.5|43876.5|0
1751043000000|2025-06-27 16:50:00|43939.8|43879.8|43929.9|43869.9|43949.1|43889.1|43927.8|43867.8|0
1751043300000|2025-06-27 16:55:00|43929.3|43869.3|43944.9|43884.9|43951.3|43891.3|43926|43866|0
1751043600000|2025-06-27 17:00:00|43945.2|43885.2|43923.5|43863.5|43945.2|43885.2|43914.2|43854.2|0
1751043900000|2025-06-27 17:05:00|43922|43862|43915.7|43855.7|43931.5|43871.5|43910.8|43850.8|0
1751044200000|2025-06-27 17:10:00|43918.2|43858.2|43923|43863|43932.4|43872.4|43915.6|43855.6|0
1751044500000|2025-06-27 17:15:00|43924|43864|43907.9|43847.9|43924.4|43864.4|43896.4|43836.4|0
1751044800000|2025-06-27 17:20:00|43906.4|43846.4|43903.5|43843.5|43916|43856|43891.2|43831.2|0
1751045100000|2025-06-27 17:25:00|43903.2|43843.2|43896.1|43836.1|43903.3|43843.3|43886.5|43826.5|0
1751045400000|2025-06-27 17:30:00|43897.7|43837.7|43887.7|43827.7|43908.7|43848.7|43881|43821|0
1751045700000|2025-06-27 17:35:00|43885.6|43825.6|43899.7|43839.7|43900.1|43840.1|43874.7|43814.7|0
1751046000000|2025-06-27 17:40:00|43900.3|43840.3|43850.5|43790.5|43905|43845|43823.8|43763.8|0
1751046300000|2025-06-27 17:45:00|43840.5|43780.5|43785|43725|43847|43787|43768.1|43708.1|0
1751046600000|2025-06-27 17:50:00|43785.9|43725.9|43777.9|43717.9|43809.5|43749.5|43769.5|43709.5|0
1751046900000|2025-06-27 17:55:00|43776.4|43716.4|43779.2|43719.2|43786.2|43726.2|43717.6|43657.6|0
1751047200000|2025-06-27 18:00:00|43781|43721|43786.2|43726.2|43797.2|43737.2|43758.5|43698.5|0
1751047500000|2025-06-27 18:05:00|43787.2|43727.2|43784.9|43724.9|43807.3|43747.3|43772.1|43712.1|0
1751047800000|2025-06-27 18:10:00|43786.3|43726.3|43750.7|43690.7|43791.7|43731.7|43735.2|43675.2|0
1751048100000|2025-06-27 18:15:00|43749.7|43689.7|43714.1|43654.1|43754.3|43694.3|43700.7|43640.7|0
1751048400000|2025-06-27 18:20:00|43713.3|43653.3|43709.1|43649.1|43723|43663|43696.3|43636.3|0
1751048700000|2025-06-27 18:25:00|43708.1|43648.1|43653|43593|43720.2|43660.2|43652.1|43592.1|0
1751049000000|2025-06-27 18:30:00|43651.2|43591.2|43682.8|43622.8|43685.3|43625.3|43615.1|43555.1|0
1751049300000|2025-06-27 18:35:00|43685.7|43625.7|43622.3|43562.3|43689.9|43629.9|43620.8|43560.8|0
1751049600000|2025-06-27 18:40:00|43626.2|43566.2|43647.9|43587.9|43647.9|43587.9|43593.8|43533.8|0
1751049900000|2025-06-27 18:45:00|43648.9|43588.9|43643.1|43583.1|43685|43625|43635.9|43575.9|0
1751050200000|2025-06-27 18:50:00|43644.6|43584.6|43630.4|43570.4|43645.2|43585.2|43594.1|43534.1|0
1751050500000|2025-06-27 18:55:00|43627.9|43567.9|43627.4|43567.4|43642.3|43582.3|43610.4|43550.4|0
1751050800000|2025-06-27 19:00:00|43616.9|43556.9|43643.1|43583.1|43647.6|43587.6|43608.7|43548.7|0
1751051100000|2025-06-27 19:05:00|43643.6|43583.6|43644|43584|43656.2|43596.2|43635|43575|0
1751051400000|2025-06-27 19:10:00|43643.5|43583.5|43676.9|43616.9|43678.1|43618.1|43642.9|43582.9|0
1751051700000|2025-06-27 19:15:00|43677.7|43617.7|43657|43597|43683.6|43623.6|43645.5|43585.5|0
1751052000000|2025-06-27 19:20:00|43655.6|43595.6|43676.3|43616.3|43678.1|43618.1|43655.6|43595.6|0
1751052300000|2025-06-27 19:25:00|43674.3|43614.3|43675.6|43615.6|43690.5|43630.5|43668|43608|0
1751052600000|2025-06-27 19:30:00|43678.4|43618.4|43697.6|43637.6|43702.4|43642.4|43677.6|43617.6|0
1751052900000|2025-06-27 19:35:00|43697|43637|43714.2|43654.2|43719.5|43659.5|43682.8|43622.8|0
1751053200000|2025-06-27 19:40:00|43714.7|43654.7|43729.6|43669.6|43736.8|43676.8|43711.6|43651.6|0
1751053500000|2025-06-27 19:45:00|43730.6|43670.6|43733.4|43673.4|43771.6|43711.6|43729.7|43669.7|0
1751053800000|2025-06-27 19:50:00|43728.8|43668.8|43804.3|43744.3|43813.2|43753.2|43728.8|43668.8|0
1751054100000|2025-06-27 19:55:00|43808.6|43748.6|43838.6|43778.6|43863.6|43803.6|43808.6|43748.6|0
1751054400000|2025-06-27 20:00:00|43830.1|43770.1|43813.7|43753.7|43836.5|43776.5|43792.9|43732.9|0
1751054700000|2025-06-27 20:05:00|43814.2|43754.2|43826.5|43766.5|43826.8|43766.8|43805|43745|0
1751055000000|2025-06-27 20:10:00|43825|43765|43820.8|43760.8|43827.1|43767.1|43816|43756|0
1751055300000|2025-06-27 20:15:00|43821|43761|43823.4|43763.4|43829.2|43769.2|43818|43758|0
1751055600000|2025-06-27 20:20:00|43822.4|43762.4|43814.8|43754.8|43825.5|43765.5|43814.2|43754.2|0
1751055900000|2025-06-27 20:25:00|43809.8|43749.8|43800.5|43740.5|43813.8|43753.8|43798.6|43738.6|0
1751056200000|2025-06-27 20:30:00|43800.7|43740.7|43881.5|43821.5|43884.1|43824.1|43800.6|43740.6|0
1751056500000|2025-06-27 20:35:00|43882|43822|43929.6|43869.6|43939.2|43879.2|43873.8|43813.8|0
1751056800000|2025-06-27 20:40:00|43929.5|43869.5|43944.3|43884.3|43968.4|43908.4|43926.7|43866.7|0
1751057100000|2025-06-27 20:45:00|43945.4|43885.4|43961.5|43901.5|43961.6|43901.6|43930.5|43870.5|0
1751057400000|2025-06-27 20:50:00|43960.5|43900.5|43968.4|43908.4|43977.5|43917.5|43955.4|43895.4|0
1751057700000|2025-06-27 20:55:00|43968.5|43908.5|43960|43900|43978.9|43918.9|43960|43900|0
1751093400000|2025-06-28 06:50:00|43973|43913|43976|43916|43976|43916|43973|43913|0
1751117100000|2025-06-28 13:25:00|43980|43920|43982|43922|43982|43922|43980|43920|0
1751143200000|2025-06-28 20:40:00|43980|43920|43980|43920|43980|43920|43980|43920|0
1751150700000|2025-06-28 22:45:00|43984|43924|43984|43924|43984|43924|43984|43924|0
1751180700000|2025-06-29 07:05:00|43987|43927|43988|43928|43988|43928|43987|43927|0
1751234400000|2025-06-29 22:00:00|43821.3|43761.3|43978.2|43918.2|43985.2|43925.2|43821.3|43761.3|0
1751234700000|2025-06-29 22:05:00|43977.7|43917.7|43998.7|43938.7|44006.2|43946.2|43965.2|43905.2|0
1751235000000|2025-06-29 22:10:00|43998.8|43938.8|44003.5|43943.5|44004.8|43944.8|43989.5|43929.5|0
1751235300000|2025-06-29 22:15:00|44003.6|43943.6|44013.9|43953.9|44019.6|43959.6|43997.4|43937.4|0
1751235600000|2025-06-29 22:20:00|44014.5|43954.5|44015.5|43955.5|44027.2|43967.2|44013.3|43953.3|0
1751235900000|2025-06-29 22:25:00|44015|43955|44054.2|43994.2|44054.2|43994.2|44012.5|43952.5|0
1751236200000|2025-06-29 22:30:00|44052.7|43992.7|44059|43999|44061|44001|44047|43987|0
1751236500000|2025-06-29 22:35:00|44059.5|43999.5|44057.1|43997.1|44063.3|44003.3|44051.3|43991.3|0
1751236800000|2025-06-29 22:40:00|44057.6|43997.6|44051.9|43991.9|44059.2|43999.2|44049.3|43989.3|0
1751237100000|2025-06-29 22:45:00|44051.4|43991.4|44040.8|43980.8|44055.1|43995.1|44039.3|43979.3|0
1751237400000|2025-06-29 22:50:00|44041.8|43981.8|44051.9|43991.9|44052.4|43992.4|44035|43975|0
1751237700000|2025-06-29 22:55:00|44052.4|43992.4|44045.3|43985.3|44073.5|44013.5|44044.2|43984.2|0
1751238000000|2025-06-29 23:00:00|44045.2|43985.2|44066.8|44006.8|44066.8|44006.8|44042.7|43982.7|0
1751238300000|2025-06-29 23:05:00|44066.3|44006.3|44067.6|44007.6|44073.5|44013.5|44062.7|44002.7|0
1751238600000|2025-06-29 23:10:00|44067.1|44007.1|44074.4|44014.4|44082|44022|44066.4|44006.4|0
1751238900000|2025-06-29 23:15:00|44074.5|44014.5|44071.9|44011.9|44077.2|44017.2|44068.1|44008.1|0
1751239200000|2025-06-29 23:20:00|44072.4|44012.4|44069.8|44009.8|44078.4|44018.4|44060.6|44000.6|0
1751239500000|2025-06-29 23:25:00|44069.3|44009.3|44067|44007|44074.6|44014.6|44066.4|44006.4|0
1751239800000|2025-06-29 23:30:00|44068|44008|44055.5|43995.5|44069.5|44009.5|44053.9|43993.9|0
1751240100000|2025-06-29 23:35:00|44055|43995|44058|43998|44073.8|44013.8|44054.3|43994.3|0
1751240400000|2025-06-29 23:40:00|44057.5|43997.5|44050.8|43990.8|44064.9|44004.9|44049.8|43989.8|0
1751240700000|2025-06-29 23:45:00|44051.3|43991.3|44053.9|43993.9|44061.3|44001.3|44048.9|43988.9|0
1751241000000|2025-06-29 23:50:00|44053.6|43993.6|44050|43990|44057.1|43997.1|44043.2|43983.2|0
1751241300000|2025-06-29 23:55:00|44050.1|43990.1|44029.9|43969.9|44051.7|43991.7|44027.9|43967.9|0
1751241600000|2025-06-30 00:00:00|44032.9|43972.9|44036.4|43976.4|44047.6|43987.6|44024.9|43964.9|0
1751241900000|2025-06-30 00:05:00|44036.9|43976.9|44039.4|43979.4|44042|43982|44029.2|43969.2|0
1751242200000|2025-06-30 00:10:00|44038.9|43978.9|44038.3|43978.3|44040.4|43980.4|44030.4|43970.4|0
1751242500000|2025-06-30 00:15:00|44040.8|43980.8|44038.2|43978.2|44046.2|43986.2|44032.7|43972.7|0
1751242800000|2025-06-30 00:20:00|44037.7|43977.7|44034.1|43974.1|44039.7|43979.7|44028.3|43968.3|0
1751243100000|2025-06-30 00:25:00|44034.3|43974.3|44039.6|43979.6|44042.7|43982.7|44032.6|43972.6|0
1751243400000|2025-06-30 00:30:00|44040.1|43980.1|44062.2|44002.2|44063.8|44003.8|44037.3|43977.3|0
1751243700000|2025-06-30 00:35:00|44062.7|44002.7|44063.8|44003.8|44066|44006|44057.9|43997.9|0
1751244000000|2025-06-30 00:40:00|44064.3|44004.3|44059|43999|44068.7|44008.7|44057.5|43997.5|0
1751244300000|2025-06-30 00:45:00|44059.4|43999.4|44058.2|43998.2|44067.5|44007.5|44056.4|43996.4|0
1751244600000|2025-06-30 00:50:00|44058.4|43998.4|44063.3|44003.3|44065.5|44005.5|44055.9|43995.9|0
1751244900000|2025-06-30 00:55:00|44062.8|44002.8|44064|44004|44068.1|44008.1|44060.8|44000.8|0
1751245200000|2025-06-30 01:00:00|44063.6|44003.6|44061.7|44001.7|44066|44006|44054.4|43994.4|0
1751245500000|2025-06-30 01:05:00|44061.2|44001.2|44061.1|44001.1|44064.1|44004.1|44059.2|43999.2|0
1751245800000|2025-06-30 01:10:00|44061.6|44001.6|44049.8|43989.8|44061.6|44001.6|44047.6|43987.6|0
1751246100000|2025-06-30 01:15:00|44050.3|43990.3|44049|43989|44050.8|43990.8|44044|43984|0
1751246400000|2025-06-30 01:20:00|44049.1|43989.1|44055.5|43995.5|44058.6|43998.6|44049.1|43989.1|0
1751246700000|2025-06-30 01:25:00|44056|43996|44057.3|43997.3|44060.1|44000.1|44053.2|43993.2|0
1751247000000|2025-06-30 01:30:00|44056.8|43996.8|44063.2|44003.2|44068.8|44008.8|44056.8|43996.8|0
1751247300000|2025-06-30 01:35:00|44062.7|44002.7|44065.1|44005.1|44073|44013|44062.7|44002.7|0
1751247600000|2025-06-30 01:40:00|44065.6|44005.6|44066|44006|44066.4|44006.4|44058.7|43998.7|0
1751247900000|2025-06-30 01:45:00|44065.5|44005.5|44060.3|44000.3|44067.6|44007.6|44055.7|43995.7|0
1751248200000|2025-06-30 01:50:00|44060.8|44000.8|44052.4|43992.4|44064.7|44004.7|44051|43991|0
1751248500000|2025-06-30 01:55:00|44053|43993|44059.2|43999.2|44060.2|44000.2|44045|43985|0
1751248800000|2025-06-30 02:00:00|44058.7|43998.7|44062.6|44002.6|44068.1|44008.1|44054.8|43994.8|0
1751249100000|2025-06-30 02:05:00|44063.1|44003.1|44092.8|44032.8|44093.6|44033.6|44058.3|43998.3|0
1751249400000|2025-06-30 02:10:00|44093|44033|44097|44037|44104.2|44044.2|44085.4|44025.4|0
1751249700000|2025-06-30 02:15:00|44097.3|44037.3|44094.4|44034.4|44101.6|44041.6|44089.3|44029.3|0
1751250000000|2025-06-30 02:20:00|44095.6|44035.6|44090.9|44030.9|44100.1|44040.1|44090.9|44030.9|0
1751250300000|2025-06-30 02:25:00|44094.9|44034.9|44084.4|44024.4|44096.1|44036.1|44084.4|44024.4|0
1751250600000|2025-06-30 02:30:00|44084.9|44024.9|44089.6|44029.6|44091.9|44031.9|44083.3|44023.3|0
1751250900000|2025-06-30 02:35:00|44089.4|44029.4|44096.7|44036.7|44099.7|44039.7|44087.2|44027.2|0
1751251200000|2025-06-30 02:40:00|44097.2|44037.2|44101.2|44041.2|44103.5|44043.5|44091.1|44031.1|0
1751251500000|2025-06-30 02:45:00|44101.7|44041.7|44102.7|44042.7|44106.2|44046.2|44097.5|44037.5|0
1751251800000|2025-06-30 02:50:00|44103.1|44043.1|44091.3|44031.3|44105.9|44045.9|44091.2|44031.2|0
1751252100000|2025-06-30 02:55:00|44091.8|44031.8|44086.2|44026.2|44097.1|44037.1|44083.9|44023.9|0
1751252400000|2025-06-30 03:00:00|44086.7|44026.7|44089.4|44029.4|44092.9|44032.9|44085.5|44025.5|0
1751252700000|2025-06-30 03:05:00|44088.9|44028.9|44085.9|44025.9|44088.9|44028.9|44082.4|44022.4|0
1751253000000|2025-06-30 03:10:00|44085.4|44025.4|44088|44028|44088.9|44028.9|44083.4|44023.4|0
1751253300000|2025-06-30 03:15:00|44087.5|44027.5|44093.3|44033.3|44095.3|44035.3|44082.3|44022.3|0
1751253600000|2025-06-30 03:20:00|44093.8|44033.8|44095.6|44035.6|44099.6|44039.6|44093.8|44033.8|0
1751253900000|2025-06-30 03:25:00|44095.1|44035.1|44087.5|44027.5|44095.6|44035.6|44085|44025|0
1751254200000|2025-06-30 03:30:00|44088|44028|44085.5|44025.5|44090.8|44030.8|44081.5|44021.5|0
1751254500000|2025-06-30 03:35:00|44086|44026|44088.2|44028.2|44090.5|44030.5|44085|44025|0
1751254800000|2025-06-30 03:40:00|44088.7|44028.7|44091.8|44031.8|44091.8|44031.8|44084.8|44024.8|0
1751255100000|2025-06-30 03:45:00|44092.3|44032.3|44095.2|44035.2|44096.7|44036.7|44089.8|44029.8|0
1751255400000|2025-06-30 03:50:00|44096.2|44036.2|44092.5|44032.5|44097.7|44037.7|44090|44030|0
1751255700000|2025-06-30 03:55:00|44092|44032|44086.4|44026.4|44092|44032|44085.4|44025.4|0
1751256000000|2025-06-30 04:00:00|44085.7|44025.7|44090.4|44030.4|44091.9|44031.9|44083.7|44023.7|0
1751256300000|2025-06-30 04:05:00|44090.9|44030.9|44093.2|44033.2|44096.3|44036.3|44089.9|44029.9|0
1751256600000|2025-06-30 04:10:00|44093.7|44033.7|44092.2|44032.2|44097.2|44037.2|44089.2|44029.2|0
1751256900000|2025-06-30 04:15:00|44092.7|44032.7|44087.2|44027.2|44092.7|44032.7|44086.7|44026.7|0
1751257200000|2025-06-30 04:20:00|44087.7|44027.7|44084.1|44024.1|44088.2|44028.2|44083.1|44023.1|0
1751257500000|2025-06-30 04:25:00|44083.1|44023.1|44084.2|44024.2|44084.2|44024.2|44082.5|44022.5|0
1751257800000|2025-06-30 04:30:00|44084.7|44024.7|44083.2|44023.2|44086.3|44026.3|44082.6|44022.6|0
1751258100000|2025-06-30 04:35:00|44082.7|44022.7|44092.2|44032.2|44092.2|44032.2|44082.7|44022.7|0
1751258400000|2025-06-30 04:40:00|44092.4|44032.4|44090|44030|44094|44034|44089.5|44029.5|0
1751258700000|2025-06-30 04:45:00|44089.5|44029.5|44087.9|44027.9|44091|44031|44087|44027|0
1751259000000|2025-06-30 04:50:00|44086.9|44026.9|44082.2|44022.2|44088.9|44028.9|44080.7|44020.7|0
1751259300000|2025-06-30 04:55:00|44082.7|44022.7|44083.4|44023.4|44083.4|44023.4|44077.9|44017.9|0
1751259600000|2025-06-30 05:00:00|44081.1|44021.1|44084.8|44024.8|44085.8|44025.8|44075.5|44015.5|0
1751259900000|2025-06-30 05:05:00|44085.3|44025.3|44086.8|44026.8|44086.8|44026.8|44082.8|44022.8|0
1751260200000|2025-06-30 05:10:00|44087.3|44027.3|44090.9|44030.9|44092.4|44032.4|44086.5|44026.5|0
1751260500000|2025-06-30 05:15:00|44091.1|44031.1|44093.5|44033.5|44097.6|44037.6|44090.1|44030.1|0
1751260800000|2025-06-30 05:20:00|44093.9|44033.9|44088|44028|44094.7|44034.7|44084|44024|0
1751261100000|2025-06-30 05:25:00|44087.1|44027.1|44086.1|44026.1|44090.9|44030.9|44080.5|44020.5|0
1751261400000|2025-06-30 05:30:00|44086.7|44026.7|44088.4|44028.4|44089.7|44029.7|44079.7|44019.7|0
1751261700000|2025-06-30 05:35:00|44088.8|44028.8|44107.1|44047.1|44112.5|44052.5|44086.6|44026.6|0
1751262000000|2025-06-30 05:40:00|44107.8|44047.8|44113.6|44053.6|44114.6|44054.6|44099.8|44039.8|0
1751262300000|2025-06-30 05:45:00|44113.3|44053.3|44127|44067|44127.6|44067.6|44110.2|44050.2|0
1751262600000|2025-06-30 05:50:00|44127.5|44067.5|44118.6|44058.6|44128.7|44068.7|44114.7|44054.7|0
1751262900000|2025-06-30 05:55:00|44119.1|44059.1|44120.7|44060.7|44121.6|44061.6|44117.1|44057.1|0
1751263200000|2025-06-30 06:00:00|44121|44061|44128.1|44068.1|44130.1|44070.1|44117.1|44057.1|0
1751263500000|2025-06-30 06:05:00|44128|44068|44136|44076|44136.5|44076.5|44128|44068|0
1751263800000|2025-06-30 06:10:00|44135|44075|44141.1|44081.1|44142.5|44082.5|44130.5|44070.5|0
1751264100000|2025-06-30 06:15:00|44142.1|44082.1|44138|44078|44148|44088|44136.7|44076.7|0
1751264400000|2025-06-30 06:20:00|44138.8|44078.8|44140.7|44080.7|44143.9|44083.9|44131.7|44071.7|0
1751264700000|2025-06-30 06:25:00|44141.2|44081.2|44142.1|44082.1|44142.1|44082.1|44133.9|44073.9|0
1751265000000|2025-06-30 06:30:00|44141.1|44081.1|44137.6|44077.6|44145.6|44085.6|44135.5|44075.5|0
1751265300000|2025-06-30 06:35:00|44137.5|44077.5|44127.2|44067.2|44140.6|44080.6|44126.5|44066.5|0
1751265600000|2025-06-30 06:40:00|44127.7|44067.7|44110.6|44050.6|44128|44068|44110.6|44050.6|0
1751265900000|2025-06-30 06:45:00|44112.1|44052.1|44113.7|44053.7|44119|44059|44112.1|44052.1|0
1751266200000|2025-06-30 06:50:00|44114.2|44054.2|44111.9|44051.9|44120.7|44060.7|44111.9|44051.9|0
1751266500000|2025-06-30 06:55:00|44111.4|44051.4|44124.2|44064.2|44125.7|44065.7|44101.8|44041.8|0
1751266800000|2025-06-30 07:00:00|44126.2|44066.2|44098.5|44038.5|44126.8|44066.8|44087|44027|0
1751267100000|2025-06-30 07:05:00|44098|44038|44088.4|44028.4|44098|44038|44074.2|44014.2|0
1751267400000|2025-06-30 07:10:00|44088.7|44028.7|44082.7|44022.7|44092.7|44032.7|44078.6|44018.6|0
1751267700000|2025-06-30 07:15:00|44082.2|44022.2|44089|44029|44089.8|44029.8|44071.6|44011.6|0
1751268000000|2025-06-30 07:20:00|44089.6|44029.6|44083.6|44023.6|44099.6|44039.6|44081.2|44021.2|0
1751268300000|2025-06-30 07:25:00|44083.1|44023.1|44085.2|44025.2|44088.9|44028.9|44070.3|44010.3|0
1751268600000|2025-06-30 07:30:00|44083.8|44023.8|44082.3|44022.3|44091.7|44031.7|44072.2|44012.2|0
1751268900000|2025-06-30 07:35:00|44082.8|44022.8|44075.5|44015.5|44089.1|44029.1|44075.5|44015.5|0
1751269200000|2025-06-30 07:40:00|44075.4|44015.4|44091.8|44031.8|44092.6|44032.6|44075.4|44015.4|0
1751269500000|2025-06-30 07:45:00|44092.3|44032.3|44089.2|44029.2|44102.8|44042.8|44089.2|44029.2|0
1751269800000|2025-06-30 07:50:00|44088.7|44028.7|44081.8|44021.8|44089|44029|44072|44012|0
1751270100000|2025-06-30 07:55:00|44082.3|44022.3|44079.3|44019.3|44087.1|44027.1|44074.1|44014.1|0
1751270400000|2025-06-30 08:00:00|44091.3|44031.3|44078.4|44018.4|44097|44037|44074.9|44014.9|0
1751270700000|2025-06-30 08:05:00|44066.9|44006.9|44073.6|44013.6|44084.1|44024.1|44065.9|44005.9|0
1751271000000|2025-06-30 08:10:00|44073.1|44013.1|44060.4|44000.4|44076|44016|44051.5|43991.5|0
1751271300000|2025-06-30 08:15:00|44060|44000|44059.7|43999.7|44063.5|44003.5|44054.9|43994.9|0
1751271600000|2025-06-30 08:20:00|44059.4|43999.4|44064.3|44004.3|44068.8|44008.8|44058.9|43998.9|0
1751271900000|2025-06-30 08:25:00|44064.8|44004.8|44066.1|44006.1|44069.6|44009.6|44058.7|43998.7|0
1751272200000|2025-06-30 08:30:00|44065.9|44005.9|44061.8|44001.8|44068.3|44008.3|44059.5|43999.5|0
1751272500000|2025-06-30 08:35:00|44062|44002|44073.8|44013.8|44075|44015|44062|44002|0
1751272800000|2025-06-30 08:40:00|44074.3|44014.3|44073.1|44013.1|44083.3|44023.3|44069.3|44009.3|0
1751273100000|2025-06-30 08:45:00|44073.6|44013.6|44065.2|44005.2|44078.7|44018.7|44061.2|44001.2|0
1751273400000|2025-06-30 08:50:00|44065.5|44005.5|44061.5|44001.5|44074.2|44014.2|44061|44001|0
1751273700000|2025-06-30 08:55:00|44061|44001|44056.9|43996.9|44065.9|44005.9|44055.9|43995.9|0
1751274000000|2025-06-30 09:00:00|44057.8|43997.8|44052.4|43992.4|44064.5|44004.5|44050.9|43990.9|0
1751274300000|2025-06-30 09:05:00|44053.4|43993.4|44062|44002|44067.9|44007.9|44053.4|43993.4|0
1751274600000|2025-06-30 09:10:00|44061.5|44001.5|44058.7|43998.7|44063.1|44003.1|44055|43995|0
1751274900000|2025-06-30 09:15:00|44059.2|43999.2|44047.8|43987.8|44064.4|44004.4|44044|43984|0
1751275200000|2025-06-30 09:20:00|44047.3|43987.3|44039.9|43979.9|44048.6|43988.6|44034.8|43974.8|0
1751275500000|2025-06-30 09:25:00|44040.4|43980.4|44057.3|43997.3|44059.2|43999.2|44039.8|43979.8|0
1751275800000|2025-06-30 09:30:00|44056.8|43996.8|44054.9|43994.9|44065|44005|44053.3|43993.3|0
1751276100000|2025-06-30 09:35:00|44054.3|43994.3|44064.1|44004.1|44070.5|44010.5|44052.8|43992.8|0
1751276400000|2025-06-30 09:40:00|44065|44005|44058.6|43998.6|44072|44012|44058.6|43998.6|0
1751276700000|2025-06-30 09:45:00|44059.1|43999.1|44038.1|43978.1|44059.1|43999.1|44035.9|43975.9|0
1751277000000|2025-06-30 09:50:00|44038.6|43978.6|44032.4|43972.4|44038.6|43978.6|44022.9|43962.9|0
1751277300000|2025-06-30 09:55:00|44031.8|43971.8|44036.4|43976.4|44041.4|43981.4|44030.3|43970.3|0
1751277600000|2025-06-30 10:00:00|44037|43977|44041.5|43981.5|44042.1|43982.1|44036|43976|0
1751277900000|2025-06-30 10:05:00|44041|43981|44044.7|43984.7|44054.2|43994.2|44041|43981|0
1751278200000|2025-06-30 10:10:00|44044.6|43984.6|44053.7|43993.7|44054.7|43994.7|44044.6|43984.6|0
1751278500000|2025-06-30 10:15:00|44056.1|43996.1|44058.8|43998.8|44061.6|44001.6|44053.7|43993.7|0
1751278800000|2025-06-30 10:20:00|44057.8|43997.8|44055.9|43995.9|44063.4|44003.4|44054.6|43994.6|0
1751279100000|2025-06-30 10:25:00|44058.1|43998.1|44054.5|43994.5|44059|43999|44050.3|43990.3|0
1751279400000|2025-06-30 10:30:00|44054.9|43994.9|44044.9|43984.9|44057.6|43997.6|44039.2|43979.2|0
1751279700000|2025-06-30 10:35:00|44047.9|43987.9|44051.9|43991.9|44056.1|43996.1|44043.3|43983.3|0
1751280000000|2025-06-30 10:40:00|44052.4|43992.4|44050.9|43990.9|44056.1|43996.1|44050.2|43990.2|0
1751280300000|2025-06-30 10:45:00|44051.1|43991.1|44053.8|43993.8|44057.9|43997.9|44048.6|43988.6|0
1751280600000|2025-06-30 10:50:00|44054.2|43994.2|44055.6|43995.6|44060.5|44000.5|44052.5|43992.5|0
1751280900000|2025-06-30 10:55:00|44056.1|43996.1|44052.1|43992.1|44061|44001|44052.1|43992.1|0
1751281200000|2025-06-30 11:00:00|44052.6|43992.6|44067.2|44007.2|44078|44018|44052.6|43992.6|0
1751281500000|2025-06-30 11:05:00|44067.7|44007.7|44073.1|44013.1|44076|44016|44066.1|44006.1|0
1751281800000|2025-06-30 11:10:00|44072.6|44012.6|44077.5|44017.5|44082.1|44022.1|44071|44011|0
1751282100000|2025-06-30 11:15:00|44078|44018|44084.8|44024.8|44086.8|44026.8|44078|44018|0
1751282400000|2025-06-30 11:20:00|44083.8|44023.8|44088.1|44028.1|44092.6|44032.6|44079.7|44019.7|0
1751282700000|2025-06-30 11:25:00|44087.6|44027.6|44095.3|44035.3|44097.9|44037.9|44086.9|44026.9|0
1751283000000|2025-06-30 11:30:00|44095.7|44035.7|44082.6|44022.6|44099.3|44039.3|44082.6|44022.6|0
1751283300000|2025-06-30 11:35:00|44082.5|44022.5|44076.9|44016.9|44084.9|44024.9|44069.9|44009.9|0
1751283600000|2025-06-30 11:40:00|44076.5|44016.5|44082.6|44022.6|44082.6|44022.6|44072.3|44012.3|0
1751283900000|2025-06-30 11:45:00|44083.2|44023.2|44094.2|44034.2|44099|44039|44083.2|44023.2|0
1751284200000|2025-06-30 11:50:00|44093.9|44033.9|44085.8|44025.8|44099.5|44039.5|44083.8|44023.8|0
1751284500000|2025-06-30 11:55:00|44086.3|44026.3|44076.7|44016.7|44087.8|44027.8|44074.4|44014.4|0
1751284800000|2025-06-30 12:00:00|44075.1|44015.1|44080.5|44020.5|44096.9|44036.9|44073.3|44013.3|0
1751285100000|2025-06-30 12:05:00|44081|44021|44090.4|44030.4|44096|44036|44080.6|44020.6|0
1751285400000|2025-06-30 12:10:00|44090.9|44030.9|44090|44030|44094.7|44034.7|44085.8|44025.8|0
1751285700000|2025-06-30 12:15:00|44089.5|44029.5|44089.5|44029.5|44092.7|44032.7|44081.6|44021.6|0
1751286000000|2025-06-30 12:20:00|44089.1|44029.1|44070.5|44010.5|44089.1|44029.1|44068.3|44008.3|0
1751286300000|2025-06-30 12:25:00|44070.1|44010.1|44068.9|44008.9|44073.7|44013.7|44059.8|43999.8|0
1751286600000|2025-06-30 12:30:00|44068.4|44008.4|44063.1|44003.1|44073.2|44013.2|44054|43994|0
1751286900000|2025-06-30 12:35:00|44062.5|44002.5|44056.5|43996.5|44064.5|44004.5|44050.6|43990.6|0
1751287200000|2025-06-30 12:40:00|44055|43995|44056.4|43996.4|44060.2|44000.2|44052|43992|0
1751287500000|2025-06-30 12:45:00|44057.4|43997.4|44041.2|43981.2|44057.4|43997.4|44041.2|43981.2|0
1751287800000|2025-06-30 12:50:00|44041.7|43981.7|44045.7|43985.7|44046|43986|44031|43971|0
1751288100000|2025-06-30 12:55:00|44045.8|43985.8|44062.1|44002.1|44064.1|44004.1|44041.2|43981.2|0
1751288400000|2025-06-30 13:00:00|44063.1|44003.1|44068.1|44008.1|44072.3|44012.3|44061.9|44001.9|0
1751288700000|2025-06-30 13:05:00|44067.6|44007.6|44070.3|44010.3|44073.1|44013.1|44052.7|43992.7|0
1751289000000|2025-06-30 13:10:00|44070.8|44010.8|44067.8|44007.8|44084.2|44024.2|44065.7|44005.7|0
1751289300000|2025-06-30 13:15:00|44068.2|44008.2|44078.5|44018.5|44079|44019|44057.5|43997.5|0
1751289600000|2025-06-30 13:20:00|44079|44019|44085.9|44025.9|44096.4|44036.4|44077.6|44017.6|0
1751289900000|2025-06-30 13:25:00|44087.9|44027.9|44083.2|44023.2|44094.8|44034.8|44079.4|44019.4|0
1751290200000|2025-06-30 13:30:00|44083.4|44023.4|44041|43981|44083.4|44023.4|44023.5|43963.5|0
1751290500000|2025-06-30 13:35:00|44038.8|43978.8|44031.2|43971.2|44040.3|43980.3|43981.4|43921.4|0
1751290800000|2025-06-30 13:40:00|44033.2|43973.2|44028.3|43968.3|44036.1|43976.1|44001.1|43941.1|0
1751291100000|2025-06-30 13:45:00|44028.6|43968.6|44022.6|43962.6|44054.3|43994.3|44019.7|43959.7|0
1751291400000|2025-06-30 13:50:00|44025.9|43965.9|44043.4|43983.4|44062.8|44002.8|44019.3|43959.3|0
1751291700000|2025-06-30 13:55:00|44037.9|43977.9|44031.3|43971.3|44054.9|43994.9|44024.2|43964.2|0
1751292000000|2025-06-30 14:00:00|44030.6|43970.6|44008.8|43948.8|44037.1|43977.1|43995.9|43935.9|0
1751292300000|2025-06-30 14:05:00|44010.5|43950.5|43991.1|43931.1|44010.6|43950.6|43972.9|43912.9|0
1751292600000|2025-06-30 14:10:00|43994.4|43934.4|43997.9|43937.9|44012.1|43952.1|43985.9|43925.9|0
1751292900000|2025-06-30 14:15:00|43996.4|43936.4|43996.2|43936.2|44014.6|43954.6|43986|43926|0
1751293200000|2025-06-30 14:20:00|43993.5|43933.5|43974.9|43914.9|43996.2|43936.2|43955.6|43895.6|0
1751293500000|2025-06-30 14:25:00|43975.4|43915.4|44008.1|43948.1|44009.1|43949.1|43971.5|43911.5|0
1751293800000|2025-06-30 14:30:00|44010.2|43950.2|43984.9|43924.9|44014.8|43954.8|43974.5|43914.5|0
1751294100000|2025-06-30 14:35:00|43986.9|43926.9|43956.3|43896.3|43988.9|43928.9|43943.8|43883.8|0
1751294400000|2025-06-30 14:40:00|43956.6|43896.6|43962.4|43902.4|43979.5|43919.5|43939.3|43879.3|0
1751294700000|2025-06-30 14:45:00|43960.8|43900.8|43968|43908|43970.4|43910.4|43947.3|43887.3|0
1751295000000|2025-06-30 14:50:00|43968.2|43908.2|43953.2|43893.2|43969.4|43909.4|43939.5|43879.5|0
1751295300000|2025-06-30 14:55:00|43952.7|43892.7|43950.8|43890.8|43959|43899|43945.3|43885.3|0
1751295600000|2025-06-30 15:00:00|43953.1|43893.1|43955.1|43895.1|43957|43897|43918.2|43858.2|0
1751295900000|2025-06-30 15:05:00|43956.5|43896.5|43993.4|43933.4|43995.9|43935.9|43956.5|43896.5|0
1751296200000|2025-06-30 15:10:00|43995.8|43935.8|43970|43910|43996.1|43936.1|43954.5|43894.5|0
1751296500000|2025-06-30 15:15:00|43968.7|43908.7|43981.1|43921.1|43982.9|43922.9|43958.1|43898.1|0
1751296800000|2025-06-30 15:20:00|43980.9|43920.9|44002.1|43942.1|44003.5|43943.5|43976.3|43916.3|0
1751297100000|2025-06-30 15:25:00|44002.6|43942.6|44033.1|43973.1|44039.2|43979.2|43997.5|43937.5|0
1751297400000|2025-06-30 15:30:00|44034.7|43974.7|44058.3|43998.3|44064|44004|44027|43967|0
1751297700000|2025-06-30 15:35:00|44054.8|43994.8|44068.7|44008.7|44078.6|44018.6|44053.4|43993.4|0
1751298000000|2025-06-30 15:40:00|44067|44007|44076.7|44016.7|44078.9|44018.9|44047.7|43987.7|0
1751298300000|2025-06-30 15:45:00|44081.2|44021.2|44081.2|44021.2|44088.6|44028.6|44062.7|44002.7|0
1751298600000|2025-06-30 15:50:00|44083.3|44023.3|44057.5|43997.5|44085.8|44025.8|44053.5|43993.5|0
1751298900000|2025-06-30 15:55:00|44056.6|43996.6|44021.6|43961.6|44060.9|44000.9|44018.6|43958.6|0
1751299200000|2025-06-30 16:00:00|44024.8|43964.8|44032.7|43972.7|44034.4|43974.4|44006.8|43946.8|0
1751299500000|2025-06-30 16:05:00|44035|43975|44035.7|43975.7|44042.8|43982.8|44023.6|43963.6|0
1751299800000|2025-06-30 16:10:00|44034|43974|44019.7|43959.7|44035.2|43975.2|44010.4|43950.4|0
1751300100000|2025-06-30 16:15:00|44020.2|43960.2|43987|43927|44027.9|43967.9|43978|43918|0
1751300400000|2025-06-30 16:20:00|43988.3|43928.3|43987.8|43927.8|43994.4|43934.4|43978.2|43918.2|0
1751300700000|2025-06-30 16:25:00|43993.1|43933.1|43990.5|43930.5|44006.2|43946.2|43989.5|43929.5|0
1751301000000|2025-06-30 16:30:00|43988.1|43928.1|44005.1|43945.1|44007|43947|43984.1|43924.1|0
1751301300000|2025-06-30 16:35:00|44005.6|43945.6|44015.2|43955.2|44021|43961|44001.1|43941.1|0
1751301600000|2025-06-30 16:40:00|44016.5|43956.5|44036.9|43976.9|44045.8|43985.8|44014.9|43954.9|0
1751301900000|2025-06-30 16:45:00|44037.4|43977.4|44042.3|43982.3|44051.8|43991.8|44030|43970|0
1751302200000|2025-06-30 16:50:00|44041.1|43981.1|44033.3|43973.3|44046.7|43986.7|44029.5|43969.5|0
1751302500000|2025-06-30 16:55:00|44033.1|43973.1|44013.4|43953.4|44041.2|43981.2|44010.7|43950.7|0
1751302800000|2025-06-30 17:00:00|44014.4|43954.4|44027.1|43967.1|44029.6|43969.6|44014.4|43954.4|0
1751303100000|2025-06-30 17:05:00|44028.6|43968.6|44021.5|43961.5|44028.6|43968.6|44005.8|43945.8|0
1751303400000|2025-06-30 17:10:00|44022.8|43962.8|44025.1|43965.1|44038.7|43978.7|44021.6|43961.6|0
1751303700000|2025-06-30 17:15:00|44024.6|43964.6|44029.8|43969.8|44033.7|43973.7|44012.4|43952.4|0
1751304000000|2025-06-30 17:20:00|44028.4|43968.4|44010.3|43950.3|44034.1|43974.1|43998.2|43938.2|0
1751304300000|2025-06-30 17:25:00|44009.3|43949.3|44027.3|43967.3|44034.8|43974.8|43996.9|43936.9|0
1751304600000|2025-06-30 17:30:00|44026.9|43966.9|44009.2|43949.2|44028.7|43968.7|43996.7|43936.7|0
1751304900000|2025-06-30 17:35:00|44008.7|43948.7|44007.9|43947.9|44018.6|43958.6|43996.8|43936.8|0
1751305200000|2025-06-30 17:40:00|44008.1|43948.1|43991|43931|44013.1|43953.1|43991|43931|0
1751305500000|2025-06-30 17:45:00|43990.5|43930.5|43994.3|43934.3|43998.8|43938.8|43984.4|43924.4|0
1751305800000|2025-06-30 17:50:00|43992.2|43932.2|43983.3|43923.3|44001.7|43941.7|43975.3|43915.3|0
1751306100000|2025-06-30 17:55:00|43982.3|43922.3|43965.5|43905.5|44009.6|43949.6|43908.4|43848.4|0
1751306400000|2025-06-30 18:00:00|43965.4|43905.4|43988.4|43928.4|43998.9|43938.9|43963.4|43903.4|0
1751306700000|2025-06-30 18:05:00|43989.4|43929.4|43969|43909|44006.1|43946.1|43962.9|43902.9|0
1751307000000|2025-06-30 18:10:00|43972|43912|43969.6|43909.6|43972.8|43912.8|43950.7|43890.7|0
1751307300000|2025-06-30 18:15:00|43970.5|43910.5|43967.9|43907.9|43982.6|43922.6|43966|43906|0
1751307600000|2025-06-30 18:20:00|43968.3|43908.3|43990.8|43930.8|43997|43937|43968.3|43908.3|0
1751307900000|2025-06-30 18:25:00|43991.4|43931.4|43973.4|43913.4|43994.3|43934.3|43973.4|43913.4|0
1751308200000|2025-06-30 18:30:00|43973|43913|43957.9|43897.9|43979.7|43919.7|43952.2|43892.2|0
1751308500000|2025-06-30 18:35:00|43958|43898|43963.4|43903.4|43973.4|43913.4|43954.9|43894.9|0
1751308800000|2025-06-30 18:40:00|43964.4|43904.4|43972.2|43912.2|43979|43919|43941.7|43881.7|0
1751309100000|2025-06-30 18:45:00|43972.5|43912.5|43982|43922|44000|43940|43972.5|43912.5|0
1751309400000|2025-06-30 18:50:00|43981.5|43921.5|43989.4|43929.4|43996.8|43936.8|43981.3|43921.3|0
1751309700000|2025-06-30 18:55:00|43987.4|43927.4|44029|43969|44029|43969|43987.4|43927.4|0
1751310000000|2025-06-30 19:00:00|44030.6|43970.6|44038|43978|44041.7|43981.7|44024.2|43964.2|0
1751310300000|2025-06-30 19:05:00|44037.5|43977.5|44035.2|43975.2|44043.6|43983.6|44021.9|43961.9|0
1751310600000|2025-06-30 19:10:00|44037.2|43977.2|44032.6|43972.6|44046.8|43986.8|44029.3|43969.3|0
1751310900000|2025-06-30 19:15:00|44032.1|43972.1|44029.8|43969.8|44032.7|43972.7|44016.4|43956.4|0
1751311200000|2025-06-30 19:20:00|44030.5|43970.5|44060.1|44000.1|44065.7|44005.7|44027.7|43967.7|0
1751311500000|2025-06-30 19:25:00|44061.7|44001.7|44075.3|44015.3|44097.2|44037.2|44060.4|44000.4|0
1751311800000|2025-06-30 19:30:00|44077.2|44017.2|44082.3|44022.3|44084.9|44024.9|44054.4|43994.4|0
1751312100000|2025-06-30 19:35:00|44081.8|44021.8|44047.7|43987.7|44092.1|44032.1|44039.2|43979.2|0
1751312400000|2025-06-30 19:40:00|44049.3|43989.3|44072.9|44012.9|44097.7|44037.7|44048.1|43988.1|0
1751312700000|2025-06-30 19:45:00|44070.6|44010.6|44101.1|44041.1|44123.4|44063.4|44067.6|44007.6|0
1751313000000|2025-06-30 19:50:00|44099.5|44039.5|44154|44094|44164|44104|44097.6|44037.6|0
1751313300000|2025-06-30 19:55:00|44153|44093|44102.8|44042.8|44163.4|44103.4|44102.5|44042.5|0
1751313600000|2025-06-30 20:00:00|44099.8|44039.8|44101.7|44041.7|44122.9|44062.9|44098.7|44038.7|0
1751313900000|2025-06-30 20:05:00|44100.7|44040.7|44105.2|44045.2|44116.4|44056.4|44097.6|44037.6|0
1751314200000|2025-06-30 20:10:00|44104.2|44044.2|44072.1|44012.1|44104.2|44044.2|44061|44001|0
1751314500000|2025-06-30 20:15:00|44074.1|44014.1|44076.4|44016.4|44083.5|44023.5|44067.3|44007.3|0
1751314800000|2025-06-30 20:20:00|44075.4|44015.4|44070.7|44010.7|44080.3|44020.3|44068.5|44008.5|0
1751315100000|2025-06-30 20:25:00|44070.3|44010.3|44082.7|44022.7|44084|44024|44067.6|44007.6|0
1751315400000|2025-06-30 20:30:00|44082.4|44022.4|44085.6|44025.6|44093|44033|44081.1|44021.1|0
1751315700000|2025-06-30 20:35:00|44085.1|44025.1|44090|44030|44092.3|44032.3|44085.1|44025.1|0
1751316000000|2025-06-30 20:40:00|44088|44028|44083.8|44023.8|44092.1|44032.1|44083.8|44023.8|0
1751316300000|2025-06-30 20:45:00|44085.8|44025.8|44080.5|44020.5|44089.8|44029.8|44072.1|44012.1|0
1751316600000|2025-06-30 20:50:00|44079.5|44019.5|44077|44017|44085.4|44025.4|44073.1|44013.1|0
1751316900000|2025-06-30 20:55:00|44075|44015|44070.5|44010.5|44077.6|44017.6|44063.7|44003.7|0
1751317200000|2025-06-30 21:00:00|44070.7|44010.7|44075.5|44015.5|44075.5|44015.5|44070.1|44010.1|0
1751317500000|2025-06-30 21:05:00|44075.7|44015.7|44076.4|44016.4|44076.4|44016.4|44075.5|44015.5|0
1751317800000|2025-06-30 21:10:00|44077.1|44017.1|44074.4|44014.4|44077.1|44017.1|44073.5|44013.5|0
1751318100000|2025-06-30 21:15:00|44075.5|44015.5|44075.7|44015.7|44076|44016|44075.3|44015.3|0
1751318400000|2025-06-30 21:20:00|44075.5|44015.5|44075.7|44015.7|44075.7|44015.7|44075.5|44015.5|0
1751318700000|2025-06-30 21:25:00|44076.2|44016.2|44075.5|44015.5|44076.2|44016.2|44075.5|44015.5|0
1751319000000|2025-06-30 21:30:00|44077.8|44017.8|44076|44016|44080.5|44020.5|44076|44016|0
1751319300000|2025-06-30 21:35:00|44075.1|44015.1|44075.1|44015.1|44075.5|44015.5|44074.6|44014.6|0
1751319600000|2025-06-30 21:40:00|44075.7|44015.7|44075.1|44015.1|44075.7|44015.7|44075.1|44015.1|0
1751319900000|2025-06-30 21:45:00|44073.9|44013.9|44071.9|44011.9|44075.3|44015.3|44070.9|44010.9|0
1751320200000|2025-06-30 21:50:00|44072.1|44012.1|44077.1|44017.1|44077.2|44017.2|44072.1|44012.1|0
1751320500000|2025-06-30 21:55:00|44077.2|44017.2|44074.7|44014.7|44079.2|44019.2|44072.4|44012.4|0
1751320800000|2025-06-30 22:00:00|44065.9|44005.9|44078.8|44018.8|44079.8|44019.8|44055.7|43995.7|0
1751321100000|2025-06-30 22:05:00|44086.3|44026.3|44088.1|44028.1|44089.3|44029.3|44074.9|44014.9|0
1751321400000|2025-06-30 22:10:00|44087.6|44027.6|44089.5|44029.5|44093.6|44033.6|44082.1|44022.1|0
1751321700000|2025-06-30 22:15:00|44090|44030|44090.6|44030.6|44093.3|44033.3|44081.5|44021.5|0
1751322000000|2025-06-30 22:20:00|44091.1|44031.1|44082.7|44022.7|44093.8|44033.8|44082.7|44022.7|0
1751322300000|2025-06-30 22:25:00|44081.7|44021.7|44090.1|44030.1|44092.8|44032.8|44078.8|44018.8|0
1751322600000|2025-06-30 22:30:00|44090.6|44030.6|44090.7|44030.7|44097.9|44037.9|44087.3|44027.3|0
1751322900000|2025-06-30 22:35:00|44091.2|44031.2|44086|44026|44092.4|44032.4|44083.5|44023.5|0
1751323200000|2025-06-30 22:40:00|44087|44027|44077.7|44017.7|44087.4|44027.4|44074|44014|0
1751323500000|2025-06-30 22:45:00|44078.1|44018.1|44074.8|44014.8|44081.2|44021.2|44072.7|44012.7|0
1751323800000|2025-06-30 22:50:00|44074.3|44014.3|44066.9|44006.9|44075.4|44015.4|44065.8|44005.8|0
1751324100000|2025-06-30 22:55:00|44065.5|44005.5|44069.3|44009.3|44071.8|44011.8|44058.5|43998.5|0
1751324400000|2025-06-30 23:00:00|44069.8|44009.8|44074.3|44014.3|44083.8|44023.8|44069.3|44009.3|0
1751324700000|2025-06-30 23:05:00|44074.2|44014.2|44073|44013|44078.4|44018.4|44070.6|44010.6|0
1751325000000|2025-06-30 23:10:00|44073.5|44013.5|44069.1|44009.1|44079.4|44019.4|44069.1|44009.1|0
1751325300000|2025-06-30 23:15:00|44068.7|44008.7|44073.2|44013.2|44079.2|44019.2|44063.8|44003.8|0
1751325600000|2025-06-30 23:20:00|44072.9|44012.9|44071.3|44011.3|44077.2|44017.2|44067.5|44007.5|0
1751325900000|2025-06-30 23:25:00|44071.8|44011.8|44064|44004|44079.2|44019.2|44063.5|44003.5|0
1751326200000|2025-06-30 23:30:00|44063.8|44003.8|44065.2|44005.2|44075.3|44015.3|44055.1|43995.1|0
1751326500000|2025-06-30 23:35:00|44065.7|44005.7|44091.1|44031.1|44098.3|44038.3|44064.9|44004.9|0
1751326800000|2025-06-30 23:40:00|44090.6|44030.6|44097.4|44037.4|44102.9|44042.9|44090|44030|0
1751327100000|2025-06-30 23:45:00|44097.7|44037.7|44099.8|44039.8|44106.8|44046.8|44092.7|44032.7|0
1751327400000|2025-06-30 23:50:00|44100.8|44040.8|44109.9|44049.9|44111.3|44051.3|44099.1|44039.1|0
1751327700000|2025-06-30 23:55:00|44110.1|44050.1|44111.3|44051.3|44112.9|44052.9|44103.6|44043.6|0
1751328000000|2025-07-01 00:00:00|44112.3|44052.3|44136.9|44076.9|44138.9|44078.9|44112.3|44052.3|0
1751328300000|2025-07-01 00:05:00|44136.4|44076.4|44146.8|44086.8|44151.9|44091.9|44127.6|44067.6|0
1751328600000|2025-07-01 00:10:00|44147.3|44087.3|44151.6|44091.6|44155.4|44095.4|44146.5|44086.5|0
1751328900000|2025-07-01 00:15:00|44152.2|44092.2|44149.3|44089.3|44156.8|44096.8|44141.3|44081.3|0
1751329200000|2025-07-01 00:20:00|44149.8|44089.8|44143.1|44083.1|44155.4|44095.4|44141.8|44081.8|0
1751329500000|2025-07-01 00:25:00|44142.6|44082.6|44153.6|44093.6|44160.7|44100.7|44142.6|44082.6|0
1751329800000|2025-07-01 00:30:00|44152.6|44092.6|44150.9|44090.9|44155.4|44095.4|44146.2|44086.2|0
1751330100000|2025-07-01 00:35:00|44149.8|44089.8|44157.9|44097.9|44159.7|44099.7|44143.5|44083.5|0
1751330400000|2025-07-01 00:40:00|44158.4|44098.4|44153.8|44093.8|44158.4|44098.4|44150.6|44090.6|0
1751330700000|2025-07-01 00:45:00|44154.3|44094.3|44156.8|44096.8|44160.5|44100.5|44152.7|44092.7|0
1751331000000|2025-07-01 00:50:00|44156.3|44096.3|44150.3|44090.3|44159|44099|44150.3|44090.3|0
1751331300000|2025-07-01 00:55:00|44151.3|44091.3|44157.1|44097.1|44158.1|44098.1|44143|44083|0
1751331600000|2025-07-01 01:00:00|44158.1|44098.1|44157.6|44097.6|44164.4|44104.4|44155.1|44095.1|0
1751331900000|2025-07-01 01:05:00|44157.1|44097.1|44162.2|44102.2|44163.9|44103.9|44153.6|44093.6|0
1751332200000|2025-07-01 01:10:00|44162.7|44102.7|44162.8|44102.8|44167.3|44107.3|44158.6|44098.6|0
1751332500000|2025-07-01 01:15:00|44163.3|44103.3|44159.6|44099.6|44164.6|44104.6|44159|44099|0
1751332800000|2025-07-01 01:20:00|44159.1|44099.1|44147.5|44087.5|44159.6|44099.6|44146|44086|0
1751333100000|2025-07-01 01:25:00|44147|44087|44141.1|44081.1|44149.1|44089.1|44137.1|44077.1|0
1751333400000|2025-07-01 01:30:00|44141.6|44081.6|44151.6|44091.6|44152.6|44092.6|44141.6|44081.6|0
1751333700000|2025-07-01 01:35:00|44152.1|44092.1|44151.3|44091.3|44157|44097|44151.3|44091.3|0
1751334000000|2025-07-01 01:40:00|44150.8|44090.8|44150.3|44090.3|44153.7|44093.7|44147.9|44087.9|0
1751334300000|2025-07-01 01:45:00|44151.3|44091.3|44155.2|44095.2|44158.5|44098.5|44149.6|44089.6|0
1751334600000|2025-07-01 01:50:00|44155.7|44095.7|44162.9|44102.9|44163.4|44103.4|44151.2|44091.2|0
1751334900000|2025-07-01 01:55:00|44160.9|44100.9|44160.1|44100.1|44163.1|44103.1|44153.2|44093.2|0
1751335200000|2025-07-01 02:00:00|44159.1|44099.1|44149.4|44089.4|44159.6|44099.6|44146.4|44086.4|0
1751335500000|2025-07-01 02:05:00|44148.9|44088.9|44156.9|44096.9|44163.3|44103.3|44148.9|44088.9|0
1751335800000|2025-07-01 02:10:00|44157.4|44097.4|44154.5|44094.5|44158.4|44098.4|44150.4|44090.4|0
1751336100000|2025-07-01 02:15:00|44154|44094|44145.7|44085.7|44158.7|44098.7|44145.7|44085.7|0
1751336400000|2025-07-01 02:20:00|44146.2|44086.2|44149.4|44089.4|44154|44094|44145.7|44085.7|0
1751336700000|2025-07-01 02:25:00|44148.9|44088.9|44149.7|44089.7|44153.2|44093.2|44144.8|44084.8|0
1751337000000|2025-07-01 02:30:00|44148.2|44088.2|44140|44080|44148.4|44088.4|44139.4|44079.4|0
1751337300000|2025-07-01 02:35:00|44139.5|44079.5|44134.4|44074.4|44139.8|44079.8|44131.9|44071.9|0
1751337600000|2025-07-01 02:40:00|44134.6|44074.6|44120.9|44060.9|44134.9|44074.9|44118|44058|0
1751337900000|2025-07-01 02:45:00|44120.4|44060.4|44119.7|44059.7|44127.8|44067.8|44118.5|44058.5|0
1751338200000|2025-07-01 02:50:00|44120|44060|44109.9|44049.9|44121.8|44061.8|44106.5|44046.5|0
1751338500000|2025-07-01 02:55:00|44109.1|44049.1|44096.9|44036.9|44113.4|44053.4|44095.4|44035.4|0
1751338800000|2025-07-01 03:00:00|44097.9|44037.9|44097.7|44037.7|44101.2|44041.2|44090.4|44030.4|0
1751339100000|2025-07-01 03:05:00|44098.7|44038.7|44097.1|44037.1|44104.1|44044.1|44095.2|44035.2|0
1751339400000|2025-07-01 03:10:00|44096.6|44036.6|44094.6|44034.6|44099.9|44039.9|44093.1|44033.1|0
1751339700000|2025-07-01 03:15:00|44094.1|44034.1|44093.9|44033.9|44096.8|44036.8|44089.3|44029.3|0
1751340000000|2025-07-01 03:20:00|44093.4|44033.4|44095.9|44035.9|44097.9|44037.9|44092.4|44032.4|0
1751340300000|2025-07-01 03:25:00|44096.4|44036.4|44096.9|44036.9|44097.4|44037.4|44091.4|44031.4|0
1751340600000|2025-07-01 03:30:00|44096.4|44036.4|44092.3|44032.3|44097.9|44037.9|44091.3|44031.3|0
1751340900000|2025-07-01 03:35:00|44092.8|44032.8|44094.1|44034.1|44094.6|44034.6|44087.4|44027.4|0
1751341200000|2025-07-01 03:40:00|44093.6|44033.6|44094.2|44034.2|44095.2|44035.2|44087.1|44027.1|0
1751341500000|2025-07-01 03:45:00|44093.7|44033.7|44085.1|44025.1|44093.7|44033.7|44079.1|44019.1|0
1751341800000|2025-07-01 03:50:00|44084|44024|44083.9|44023.9|44086.9|44026.9|44081.5|44021.5|0
1751342100000|2025-07-01 03:55:00|44084.9|44024.9|44085.4|44025.4|44085.9|44025.9|44081.4|44021.4|0
1751342400000|2025-07-01 04:00:00|44084.8|44024.8|44088.7|44028.7|44090.9|44030.9|44082.3|44022.3|0
1751342700000|2025-07-01 04:05:00|44088.2|44028.2|44096.1|44036.1|44100.2|44040.2|44084.7|44024.7|0
1751343000000|2025-07-01 04:10:00|44095.6|44035.6|44091.3|44031.3|44099.1|44039.1|44091.3|44031.3|0
1751343300000|2025-07-01 04:15:00|44091.2|44031.2|44082.9|44022.9|44091.2|44031.2|44076.2|44016.2|0
1751343600000|2025-07-01 04:20:00|44082.4|44022.4|44077|44017|44083.4|44023.4|44077|44017|0
1751343900000|2025-07-01 04:25:00|44076.5|44016.5|44076.4|44016.4|44078.4|44018.4|44073.1|44013.1|0
1751344200000|2025-07-01 04:30:00|44075.9|44015.9|44077.7|44017.7|44081.9|44021.9|44075.7|44015.7|0
1751344500000|2025-07-01 04:35:00|44077.2|44017.2|44075.8|44015.8|44079.1|44019.1|44071.7|44011.7|0
1751344800000|2025-07-01 04:40:00|44075.3|44015.3|44073.8|44013.8|44079.8|44019.8|44072.8|44012.8|0
1751345100000|2025-07-01 04:45:00|44074.3|44014.3|44080.2|44020.2|44080.2|44020.2|44068.5|44008.5|0
1751345400000|2025-07-01 04:50:00|44079.7|44019.7|44073.9|44013.9|44081.3|44021.3|44072.9|44012.9|0
1751345700000|2025-07-01 04:55:00|44073.4|44013.4|44068.6|44008.6|44073.4|44013.4|44067.6|44007.6|0
1751346000000|2025-07-01 05:00:00|44070.1|44010.1|44068.4|44008.4|44073.9|44013.9|44066.8|44006.8|0
1751346300000|2025-07-01 05:05:00|44068.9|44008.9|44060|44000|44076.5|44016.5|44060|44000|0
1751346600000|2025-07-01 05:10:00|44059.5|43999.5|44063.7|44003.7|44065.1|44005.1|44057.1|43997.1|0
1751346900000|2025-07-01 05:15:00|44064.2|44004.2|44071|44011|44074.4|44014.4|44062.3|44002.3|0
1751347200000|2025-07-01 05:20:00|44071.3|44011.3|44069.1|44009.1|44072.9|44012.9|44061.5|44001.5|0
1751347500000|2025-07-01 05:25:00|44068.9|44008.9|44072.7|44012.7|44075.9|44015.9|44062.2|44002.2|0
1751347800000|2025-07-01 05:30:00|44071.9|44011.9|44070.7|44010.7|44074.9|44014.9|44066.8|44006.8|0
1751348100000|2025-07-01 05:35:00|44068.8|44008.8|44071.5|44011.5|44076.9|44016.9|44061|44001|0
1751348400000|2025-07-01 05:40:00|44069.2|44009.2|44072.8|44012.8|44079.4|44019.4|44068.6|44008.6|0
1751348700000|2025-07-01 05:45:00|44069.8|44009.8|44078.3|44018.3|44078.8|44018.8|44066.6|44006.6|0
1751349000000|2025-07-01 05:50:00|44078.8|44018.8|44091.1|44031.1|44097.6|44037.6|44078.8|44018.8|0
1751349300000|2025-07-01 05:55:00|44090.6|44030.6|44075.7|44015.7|44090.6|44030.6|44075.7|44015.7|0
1751349600000|2025-07-01 06:00:00|44077.5|44017.5|44076.1|44016.1|44085.5|44025.5|44071.3|44011.3|0
1751349900000|2025-07-01 06:05:00|44076|44016|44078.2|44018.2|44081.3|44021.3|44065.2|44005.2|0
1751350200000|2025-07-01 06:10:00|44077.7|44017.7|44081.6|44021.6|44089.1|44029.1|44077.7|44017.7|0
1751350500000|2025-07-01 06:15:00|44082.1|44022.1|44080.5|44020.5|44085.8|44025.8|44076.7|44016.7|0
1751350800000|2025-07-01 06:20:00|44080|44020|44078.3|44018.3|44083.6|44023.6|44072.5|44012.5|0
1751351100000|2025-07-01 06:25:00|44077.8|44017.8|44072.9|44012.9|44085.4|44025.4|44072.9|44012.9|0
1751351400000|2025-07-01 06:30:00|44074.4|44014.4|44076.7|44016.7|44080.3|44020.3|44065.8|44005.8|0
1751351700000|2025-07-01 06:35:00|44076.2|44016.2|44079.3|44019.3|44082.8|44022.8|44072.4|44012.4|0
1751352000000|2025-07-01 06:40:00|44078.8|44018.8|44071.3|44011.3|44083.3|44023.3|44070.8|44010.8|0
1751352300000|2025-07-01 06:45:00|44070.8|44010.8|44063.1|44003.1|44080.6|44020.6|44061.6|44001.6|0
1751352600000|2025-07-01 06:50:00|44063.6|44003.6|44079.3|44019.3|44084.2|44024.2|44059.9|43999.9|0
1751352900000|2025-07-01 06:55:00|44079.8|44019.8|44078.7|44018.7|44088.2|44028.2|44077.7|44017.7|0
1751353200000|2025-07-01 07:00:00|44080.7|44020.7|44124.8|44064.8|44124.8|44064.8|44080.7|44020.7|0
1751353500000|2025-07-01 07:05:00|44124.3|44064.3|44109.9|44049.9|44130.7|44070.7|44104.3|44044.3|0
1751353800000|2025-07-01 07:10:00|44109.8|44049.8|44084.7|44024.7|44109.8|44049.8|44084.4|44024.4|0
1751354100000|2025-07-01 07:15:00|44083.8|44023.8|44090.6|44030.6|44099.9|44039.9|44080.7|44020.7|0
1751354400000|2025-07-01 07:20:00|44094.8|44034.8|44085.1|44025.1|44098|44038|44079.5|44019.5|0
1751354700000|2025-07-01 07:25:00|44084.1|44024.1|44078.1|44018.1|44088.7|44028.7|44075.3|44015.3|0
1751355000000|2025-07-01 07:30:00|44080.6|44020.6|44091|44031|44097.7|44037.7|44080.3|44020.3|0
1751355300000|2025-07-01 07:35:00|44090.5|44030.5|44074.5|44014.5|44090.8|44030.8|44066.4|44006.4|0
1751355600000|2025-07-01 07:40:00|44075|44015|44072.8|44012.8|44077.3|44017.3|44067.7|44007.7|0
1751355900000|2025-07-01 07:45:00|44072.5|44012.5|44075|44015|44086.1|44026.1|44068.7|44008.7|0
1751356200000|2025-07-01 07:50:00|44074.6|44014.6|44080.5|44020.5|44081.4|44021.4|44056.8|43996.8|0
1751356500000|2025-07-01 07:55:00|44081|44021|44093.6|44033.6|44093.6|44033.6|44075.2|44015.2|0
1751356800000|2025-07-01 08:00:00|44098.6|44038.6|44069.8|44009.8|44102.1|44042.1|44061.6|44001.6|0
1751357100000|2025-07-01 08:05:00|44071.2|44011.2|44083.5|44023.5|44084|44024|44065.3|44005.3|0
1751357400000|2025-07-01 08:10:00|44084|44024|44083|44023|44097.6|44037.6|44077.4|44017.4|0
1751357700000|2025-07-01 08:15:00|44083.9|44023.9|44085.8|44025.8|44095.8|44035.8|44080.9|44020.9|0
1751358000000|2025-07-01 08:20:00|44086.3|44026.3|44096.8|44036.8|44098.3|44038.3|44084.4|44024.4|0
1751358300000|2025-07-01 08:25:00|44096.3|44036.3|44097.7|44037.7|44097.9|44037.9|44087.4|44027.4|0
1751358600000|2025-07-01 08:30:00|44098.2|44038.2|44092.5|44032.5|44109|44049|44089.9|44029.9|0
1751358900000|2025-07-01 08:35:00|44092|44032|44085|44025|44109.6|44049.6|44084|44024|0
1751359200000|2025-07-01 08:40:00|44084.5|44024.5|44079.9|44019.9|44092|44032|44075.8|44015.8|0
1751359500000|2025-07-01 08:45:00|44079.4|44019.4|44085.5|44025.5|44087.8|44027.8|44077.4|44017.4|0
1751359800000|2025-07-01 08:50:00|44086|44026|44088.7|44028.7|44093.8|44033.8|44085.8|44025.8|0
1751360100000|2025-07-01 08:55:00|44088.4|44028.4|44092.6|44032.6|44095.9|44035.9|44085.3|44025.3|0
1751360400000|2025-07-01 09:00:00|44092.1|44032.1|44090.5|44030.5|44097|44037|44088|44028|0
1751360700000|2025-07-01 09:05:00|44091|44031|44077.2|44017.2|44091|44031|44076.9|44016.9|0
1751361000000|2025-07-01 09:10:00|44077.1|44017.1|44072.3|44012.3|44080.7|44020.7|44071.8|44011.8|0
1751361300000|2025-07-01 09:15:00|44073.2|44013.2|44086.4|44026.4|44087.2|44027.2|44070.7|44010.7|0
1751361600000|2025-07-01 09:20:00|44086.7|44026.7|44085.3|44025.3|44088.7|44028.7|44077.5|44017.5|0
1751361900000|2025-07-01 09:25:00|44084.8|44024.8|44078.7|44018.7|44092.2|44032.2|44076.4|44016.4|0
1751362200000|2025-07-01 09:30:00|44077.8|44017.8|44074|44014|44083.8|44023.8|44066.3|44006.3|0
1751362500000|2025-07-01 09:35:00|44073.5|44013.5|44074.3|44014.3|44083.4|44023.4|44072.2|44012.2|0
1751362800000|2025-07-01 09:40:00|44074.6|44014.6|44070|44010|44080.2|44020.2|44063.5|44003.5|0
1751363100000|2025-07-01 09:45:00|44069.6|44009.6|44066.1|44006.1|44073|44013|44054.5|43994.5|0
1751363400000|2025-07-01 09:50:00|44065.1|44005.1|44079.8|44019.8|44081.5|44021.5|44058.2|43998.2|0
1751363700000|2025-07-01 09:55:00|44080.3|44020.3|44090.1|44030.1|44091.1|44031.1|44078|44018|0
1751364000000|2025-07-01 10:00:00|44091.8|44031.8|44093.7|44033.7|44103.1|44043.1|44091.1|44031.1|0
1751364300000|2025-07-01 10:05:00|44093.2|44033.2|44102|44042|44103.3|44043.3|44089|44029|0
1751364600000|2025-07-01 10:10:00|44102.1|44042.1|44103.2|44043.2|44104.1|44044.1|44097.3|44037.3|0
1751364900000|2025-07-01 10:15:00|44103.7|44043.7|44094|44034|44103.7|44043.7|44092.6|44032.6|0
1751365200000|2025-07-01 10:20:00|44096|44036|44091.5|44031.5|44100.5|44040.5|44087.7|44027.7|0
1751365500000|2025-07-01 10:25:00|44091|44031|44082.9|44022.9|44095.7|44035.7|44082.9|44022.9|0
1751365800000|2025-07-01 10:30:00|44083.9|44023.9|44077|44017|44086.7|44026.7|44074.8|44014.8|0
1751366100000|2025-07-01 10:35:00|44077.5|44017.5|44078.1|44018.1|44083.9|44023.9|44072.8|44012.8|0
1751366400000|2025-07-01 10:40:00|44077.5|44017.5|44067.8|44007.8|44078|44018|44067.8|44007.8|0
1751366700000|2025-07-01 10:45:00|44068|44008|44066.7|44006.7|44074.5|44014.5|44062.1|44002.1|0
1751367000000|2025-07-01 10:50:00|44067.7|44007.7|44063.9|44003.9|44071.9|44011.9|44061.5|44001.5|0
1751367300000|2025-07-01 10:55:00|44063.7|44003.7|44079.7|44019.7|44079.7|44019.7|44061.7|44001.7|0
1751367600000|2025-07-01 11:00:00|44077.7|44017.7|44087.1|44027.1|44091.2|44031.2|44077.2|44017.2|0
1751367900000|2025-07-01 11:05:00|44088.5|44028.5|44080.2|44020.2|44091.3|44031.3|44076.2|44016.2|0
1751368200000|2025-07-01 11:10:00|44080.1|44020.1|44082.5|44022.5|44086.7|44026.7|44075|44015|0
1751368500000|2025-07-01 11:15:00|44083.3|44023.3|44078.4|44018.4|44091.2|44031.2|44072|44012|0
1751368800000|2025-07-01 11:20:00|44079|44019|44082.7|44022.7|44085.7|44025.7|44072.8|44012.8|0
1751369100000|2025-07-01 11:25:00|44082.9|44022.9|44081.8|44021.8|44084.5|44024.5|44070.1|44010.1|0
1751369400000|2025-07-01 11:30:00|44083.1|44023.1|44087|44027|44091.3|44031.3|44082.9|44022.9|0
1751369700000|2025-07-01 11:35:00|44090.1|44030.1|44091.3|44031.3|44094.6|44034.6|44087.3|44027.3|0
1751370000000|2025-07-01 11:40:00|44091.4|44031.4|44090.4|44030.4|44094.3|44034.3|44081.9|44021.9|0
1751370300000|2025-07-01 11:45:00|44090.8|44030.8|44090.4|44030.4|44096.4|44036.4|44084.1|44024.1|0
1751370600000|2025-07-01 11:50:00|44089.3|44029.3|44088.3|44028.3|44094.7|44034.7|44083.9|44023.9|0
1751370900000|2025-07-01 11:55:00|44089.1|44029.1|44091.9|44031.9|44101.3|44041.3|44074.9|44014.9|0
1751371200000|2025-07-01 12:00:00|44093.5|44033.5|44089.3|44029.3|44100.3|44040.3|44083.3|44023.3|0
1751371500000|2025-07-01 12:05:00|44085.4|44025.4|44071.5|44011.5|44095.9|44035.9|44066.8|44006.8|0
1751371800000|2025-07-01 12:10:00|44070.3|44010.3|44067.5|44007.5|44078.1|44018.1|44062.4|44002.4|0
1751372100000|2025-07-01 12:15:00|44066.2|44006.2|44053.7|43993.7|44070.4|44010.4|44049.9|43989.9|0
1751372400000|2025-07-01 12:20:00|44053.2|43993.2|44038.7|43978.7|44058.3|43998.3|44035.1|43975.1|0
1751372700000|2025-07-01 12:25:00|44039.2|43979.2|44035.7|43975.7|44039.2|43979.2|44018.2|43958.2|0
1751373000000|2025-07-01 12:30:00|44034.8|43974.8|44061|44001|44062|44002|44032.6|43972.6|0
1751373300000|2025-07-01 12:35:00|44062|44002|44059.1|43999.1|44088|44028|44054.7|43994.7|0
1751373600000|2025-07-01 12:40:00|44060.6|44000.6|44067.2|44007.2|44072.6|44012.6|44055.2|43995.2|0
1751373900000|2025-07-01 12:45:00|44068.1|44008.1|44076.2|44016.2|44084.7|44024.7|44066.5|44006.5|0
1751374200000|2025-07-01 12:50:00|44075.7|44015.7|44080.6|44020.6|44083.8|44023.8|44072.2|44012.2|0
1751374500000|2025-07-01 12:55:00|44081.8|44021.8|44077.3|44017.3|44086.8|44026.8|44072.6|44012.6|0
1751374800000|2025-07-01 13:00:00|44076.3|44016.3|44084.4|44024.4|44089.3|44029.3|44075.2|44015.2|0
1751375100000|2025-07-01 13:05:00|44084.5|44024.5|44096.1|44036.1|44096.9|44036.9|44082.1|44022.1|0
1751375400000|2025-07-01 13:10:00|44097.6|44037.6|44091.4|44031.4|44097.9|44037.9|44088.9|44028.9|0
1751375700000|2025-07-01 13:15:00|44088.4|44028.4|44072.3|44012.3|44092.5|44032.5|44066.7|44006.7|0
1751376000000|2025-07-01 13:20:00|44071.3|44011.3|44072.4|44012.4|44078.2|44018.2|44064.6|44004.6|0
1751376300000|2025-07-01 13:25:00|44071.9|44011.9|44064.3|44004.3|44075.8|44015.8|44047.5|43987.5|0
1751376600000|2025-07-01 13:30:00|44068.2|44008.2|44113.5|44053.5|44148.2|44088.2|44041.9|43981.9|0
1751376900000|2025-07-01 13:35:00|44113.6|44053.6|44133.4|44073.4|44136.4|44076.4|44102.6|44042.6|0
1751377200000|2025-07-01 13:40:00|44132.9|44072.9|44181.9|44121.9|44184.1|44124.1|44129.6|44069.6|0
1751377500000|2025-07-01 13:45:00|44182|44122|44231.7|44171.7|44234.6|44174.6|44179.3|44119.3|0
1751377800000|2025-07-01 13:50:00|44234.2|44174.2|44264.3|44204.3|44278.5|44218.5|44227.4|44167.4|0
1751378100000|2025-07-01 13:55:00|44259.3|44199.3|44216.2|44156.2|44259.3|44199.3|44213.4|44153.4|0
1751378400000|2025-07-01 14:00:00|44199.1|44139.1|44216.1|44156.1|44233.1|44173.1|44199.1|44139.1|0
1751378700000|2025-07-01 14:05:00|44218.1|44158.1|44239.7|44179.7|44246.1|44186.1|44218.1|44158.1|0
1751379000000|2025-07-01 14:10:00|44239.3|44179.3|44282.1|44222.1|44301.1|44241.1|44224.5|44164.5|0
1751379300000|2025-07-01 14:15:00|44282.8|44222.8|44337.6|44277.6|44337.6|44277.6|44277.9|44217.9|0
1751379600000|2025-07-01 14:20:00|44337.5|44277.5|44322.8|44262.8|44344.5|44284.5|44313.5|44253.5|0
1751379900000|2025-07-01 14:25:00|44325.3|44265.3|44347.6|44287.6|44358.6|44298.6|44318.4|44258.4|0
1751380200000|2025-07-01 14:30:00|44344.8|44284.8|44392.8|44332.8|44408.2|44348.2|44341.1|44281.1|0
1751380500000|2025-07-01 14:35:00|44392.3|44332.3|44384.8|44324.8|44400.2|44340.2|44359.4|44299.4|0
1751380800000|2025-07-01 14:40:00|44382.9|44322.9|44363.4|44303.4|44390.2|44330.2|44356.4|44296.4|0
1751381100000|2025-07-01 14:45:00|44364.6|44304.6|44362.1|44302.1|44365.4|44305.4|44343.9|44283.9|0
1751381400000|2025-07-01 14:50:00|44359.6|44299.6|44385.6|44325.6|44385.6|44325.6|44350.6|44290.6|0
1751381700000|2025-07-01 14:55:00|44388.9|44328.9|44382.4|44322.4|44402.6|44342.6|44369.7|44309.7|0
1751382000000|2025-07-01 15:00:00|44381.3|44321.3|44432.3|44372.3|44434.3|44374.3|44376.1|44316.1|0
1751382300000|2025-07-01 15:05:00|44433.8|44373.8|44428|44368|44455|44395|44400.9|44340.9|0
1751382600000|2025-07-01 15:10:00|44425.7|44365.7|44418|44358|44429.3|44369.3|44399.1|44339.1|0
1751382900000|2025-07-01 15:15:00|44417.3|44357.3|44440|44380|44446.5|44386.5|44405.1|44345.1|0
1751383200000|2025-07-01 15:20:00|44438.7|44378.7|44497.4|44437.4|44500.2|44440.2|44438.7|44378.7|0
1751383500000|2025-07-01 15:25:00|44497.8|44437.8|44553.1|44493.1|44566.2|44506.2|44497.8|44437.8|0
1751383800000|2025-07-01 15:30:00|44554.4|44494.4|44564.6|44504.6|44579.9|44519.9|44534|44474|0
1751384100000|2025-07-01 15:35:00|44564.9|44504.9|44543.6|44483.6|44570.2|44510.2|44536.3|44476.3|0
1751384400000|2025-07-01 15:40:00|44540.2|44480.2|44500.4|44440.4|44543.8|44483.8|44493.8|44433.8|0
1751384700000|2025-07-01 15:45:00|44499.9|44439.9|44514.8|44454.8|44528.1|44468.1|44496.3|44436.3|0
1751385000000|2025-07-01 15:50:00|44517.5|44457.5|44533.1|44473.1|44544.4|44484.4|44515|44455|0
1751385300000|2025-07-01 15:55:00|44533.8|44473.8|44550.1|44490.1|44556.7|44496.7|44524.5|44464.5|0
1751385600000|2025-07-01 16:00:00|44548|44488|44549.4|44489.4|44567.5|44507.5|44544.6|44484.6|0
1751385900000|2025-07-01 16:05:00|44548.5|44488.5|44581|44521|44587.7|44527.7|44546.5|44486.5|0
1751386200000|2025-07-01 16:10:00|44581.8|44521.8|44614.3|44554.3|44623.4|44563.4|44577.3|44517.3|0
1751386500000|2025-07-01 16:15:00|44616.6|44556.6|44606.2|44546.2|44634.9|44574.9|44601.3|44541.3|0
1751386800000|2025-07-01 16:20:00|44606.6|44546.6|44571.1|44511.1|44610.3|44550.3|44552.5|44492.5|0
1751387100000|2025-07-01 16:25:00|44571.7|44511.7|44568.5|44508.5|44580|44520|44553.5|44493.5|0
1751387400000|2025-07-01 16:30:00|44566|44506|44558|44498|44591|44531|44553.1|44493.1|0
1751387700000|2025-07-01 16:35:00|44557|44497|44550.3|44490.3|44564.7|44504.7|44541.7|44481.7|0
1751388000000|2025-07-01 16:40:00|44548.8|44488.8|44509.2|44449.2|44549.4|44489.4|44499.8|44439.8|0
1751388300000|2025-07-01 16:45:00|44511.2|44451.2|44517.6|44457.6|44520.1|44460.1|44464.2|44404.2|0
1751388600000|2025-07-01 16:50:00|44517.8|44457.8|44523.4|44463.4|44546.6|44486.6|44513.4|44453.4|0
1751388900000|2025-07-01 16:55:00|44524.4|44464.4|44457.7|44397.7|44525.6|44465.6|44457.7|44397.7|0
1751389200000|2025-07-01 17:00:00|44455.3|44395.3|44460.2|44400.2|44469.4|44409.4|44437.1|44377.1|0
1751389500000|2025-07-01 17:05:00|44458.2|44398.2|44475.5|44415.5|44485.1|44425.1|44451.3|44391.3|0
1751389800000|2025-07-01 17:10:00|44477.6|44417.6|44511.5|44451.5|44514.6|44454.6|44470.4|44410.4|0
1751390100000|2025-07-01 17:15:00|44509.5|44449.5|44539.6|44479.6|44545|44485|44497|44437|0
1751390400000|2025-07-01 17:20:00|44538|44478|44538.1|44478.1|44546.5|44486.5|44515|44455|0
1751390700000|2025-07-01 17:25:00|44536.6|44476.6|44558.2|44498.2|44562.1|44502.1|44536.6|44476.6|0
1751391000000|2025-07-01 17:30:00|44559.2|44499.2|44545|44485|44570.9|44510.9|44544.5|44484.5|0
1751391300000|2025-07-01 17:35:00|44546|44486|44568.3|44508.3|44581.9|44521.9|44544.5|44484.5|0
1751391600000|2025-07-01 17:40:00|44570.8|44510.8|44582.6|44522.6|44584.6|44524.6|44563.3|44503.3|0
1751391900000|2025-07-01 17:45:00|44583.6|44523.6|44569.2|44509.2|44585.8|44525.8|44565.4|44505.4|0
1751392200000|2025-07-01 17:50:00|44570.4|44510.4|44586.3|44526.3|44597.6|44537.6|44562.6|44502.6|0
1751392500000|2025-07-01 17:55:00|44585|44525|44593.1|44533.1|44600.3|44540.3|44580.1|44520.1|0
1751392800000|2025-07-01 18:00:00|44592.8|44532.8|44546.6|44486.6|44602.5|44542.5|44545.2|44485.2|0
1751393100000|2025-07-01 18:05:00|44546.9|44486.9|44564.8|44504.8|44581.1|44521.1|44546.9|44486.9|0
1751393400000|2025-07-01 18:10:00|44566.1|44506.1|44566.2|44506.2|44571.4|44511.4|44555|44495|0
1751393700000|2025-07-01 18:15:00|44566.3|44506.3|44548.5|44488.5|44573|44513|44527.6|44467.6|0
1751394000000|2025-07-01 18:20:00|44548.8|44488.8|44559.9|44499.9|44559.9|44499.9|44544.1|44484.1|0
1751394300000|2025-07-01 18:25:00|44557.9|44497.9|44550.3|44490.3|44570.5|44510.5|44546.2|44486.2|0
1751394600000|2025-07-01 18:30:00|44549.1|44489.1|44570.6|44510.6|44573.9|44513.9|44546.1|44486.1|0
1751394900000|2025-07-01 18:35:00|44572.8|44512.8|44568.4|44508.4|44578.1|44518.1|44555.7|44495.7|0
1751395200000|2025-07-01 18:40:00|44569.8|44509.8|44578.6|44518.6|44582.4|44522.4|44566.2|44506.2|0
1751395500000|2025-07-01 18:45:00|44578.1|44518.1|44588|44528|44594.9|44534.9|44578.1|44518.1|0
1751395800000|2025-07-01 18:50:00|44587.4|44527.4|44605.5|44545.5|44606.5|44546.5|44587.3|44527.3|0
1751396100000|2025-07-01 18:55:00|44604.5|44544.5|44590.1|44530.1|44615.5|44555.5|44590.1|44530.1|0
1751396400000|2025-07-01 19:00:00|44590|44530|44568.4|44508.4|44590|44530|44517|44457|0
1751396700000|2025-07-01 19:05:00|44569.4|44509.4|44552.6|44492.6|44575.2|44515.2|44537.7|44477.7|0
1751397000000|2025-07-01 19:10:00|44553.8|44493.8|44566.4|44506.4|44577|44517|44537.7|44477.7|0
1751397300000|2025-07-01 19:15:00|44566.7|44506.7|44591.5|44531.5|44599.1|44539.1|44566.7|44506.7|0
1751397600000|2025-07-01 19:20:00|44587.6|44527.6|44597.6|44537.6|44605.7|44545.7|44576.7|44516.7|0
1751397900000|2025-07-01 19:25:00|44597.7|44537.7|44599.4|44539.4|44602.6|44542.6|44582.6|44522.6|0
1751398200000|2025-07-01 19:30:00|44598|44538|44570.1|44510.1|44603.1|44543.1|44559.3|44499.3|0
1751398500000|2025-07-01 19:35:00|44569.1|44509.1|44556.9|44496.9|44579.8|44519.8|44554.1|44494.1|0
1751398800000|2025-07-01 19:40:00|44556.5|44496.5|44586.1|44526.1|44586.1|44526.1|44554.6|44494.6|0
1751399100000|2025-07-01 19:45:00|44589.6|44529.6|44597.4|44537.4|44624.4|44564.4|44586.7|44526.7|0
1751399400000|2025-07-01 19:50:00|44604.5|44544.5|44556.7|44496.7|44606.2|44546.2|44545.9|44485.9|0
1751399700000|2025-07-01 19:55:00|44556.6|44496.6|44526.1|44466.1|44571.6|44511.6|44519.7|44459.7|0
1751400000000|2025-07-01 20:00:00|44533|44473|44531.3|44471.3|44538.4|44478.4|44513.7|44453.7|0
1751400300000|2025-07-01 20:05:00|44530.3|44470.3|44529.8|44469.8|44539.7|44479.7|44524.4|44464.4|0
1751400600000|2025-07-01 20:10:00|44529.9|44469.9|44526.3|44466.3|44529.9|44469.9|44514|44454|0
1751400900000|2025-07-01 20:15:00|44525.3|44465.3|44535.2|44475.2|44535.4|44475.4|44519.9|44459.9|0
1751401200000|2025-07-01 20:20:00|44535.1|44475.1|44527.5|44467.5|44535.3|44475.3|44524|44464|0
1751401500000|2025-07-01 20:25:00|44527|44467|44539.3|44479.3|44539.3|44479.3|44526.4|44466.4|0
1751401800000|2025-07-01 20:30:00|44539|44479|44546.3|44486.3|44557.2|44497.2|44532.9|44472.9|0
1751402100000|2025-07-01 20:35:00|44547.3|44487.3|44548.6|44488.6|44549.8|44489.8|44534.3|44474.3|0
1751402400000|2025-07-01 20:40:00|44549.2|44489.2|44524.4|44464.4|44551.3|44491.3|44517.7|44457.7|0
1751402700000|2025-07-01 20:45:00|44523.4|44463.4|44546.4|44486.4|44546.4|44486.4|44523.4|44463.4|0
1751403000000|2025-07-01 20:50:00|44547.4|44487.4|44539|44479|44548.4|44488.4|44536.7|44476.7|0
1751403300000|2025-07-01 20:55:00|44539.4|44479.4|44551|44491|44555.2|44495.2|44530.6|44470.6|0
1751403600000|2025-07-01 21:00:00|44549.8|44489.8|44546|44486|44549.8|44489.8|44545.8|44485.8|0
1751403900000|2025-07-01 21:05:00|44548.3|44488.3|44550.6|44490.6|44555.5|44495.5|44547.9|44487.9|0
1751404200000|2025-07-01 21:10:00|44549.9|44489.9|44544.4|44484.4|44549.9|44489.9|44544.4|44484.4|0
1751404500000|2025-07-01 21:15:00|44546.5|44486.5|44546.2|44486.2|44547.4|44487.4|44546.2|44486.2|0
1751404800000|2025-07-01 21:20:00|44545.8|44485.8|44544.6|44484.6|44545.8|44485.8|44544.6|44484.6|0
1751405100000|2025-07-01 21:25:00|44545.6|44485.6|44542.1|44482.1|44545.6|44485.6|44542.1|44482.1|0
1751405400000|2025-07-01 21:30:00|44541.2|44481.2|44540.1|44480.1|44542.1|44482.1|44540.1|44480.1|0
1751405700000|2025-07-01 21:35:00|44540.3|44480.3|44541|44481|44541.2|44481.2|44540.1|44480.1|0
1751406000000|2025-07-01 21:40:00|44543|44483|44538.4|44478.4|44543|44483|44537.3|44477.3|0
1751406300000|2025-07-01 21:45:00|44538.3|44478.3|44543.8|44483.8|44543.8|44483.8|44538.3|44478.3|0
1751406600000|2025-07-01 21:50:00|44542.2|44482.2|44542.9|44482.9|44544.1|44484.1|44540.4|44480.4|0
1751406900000|2025-07-01 21:55:00|44543|44483|44544.1|44484.1|44544.9|44484.9|44542.9|44482.9|0
1751407200000|2025-07-01 22:00:00|44517.5|44457.5|44536.8|44476.8|44546.8|44486.8|44515.5|44455.5|0
1751407500000|2025-07-01 22:05:00|44535.3|44475.3|44533.3|44473.3|44538.7|44478.7|44532.7|44472.7|0
1751407800000|2025-07-01 22:10:00|44533.7|44473.7|44523.8|44463.8|44535.3|44475.3|44516.5|44456.5|0
1751408100000|2025-07-01 22:15:00|44521.7|44461.7|44531.8|44471.8|44534.9|44474.9|44521.7|44461.7|0
1751408400000|2025-07-01 22:20:00|44532.2|44472.2|44514.8|44454.8|44537.4|44477.4|44512.5|44452.5|0
1751408700000|2025-07-01 22:25:00|44514.1|44454.1|44517.8|44457.8|44528.4|44468.4|44511.6|44451.6|0
1751409000000|2025-07-01 22:30:00|44518.5|44458.5|44535.8|44475.8|44537.9|44477.9|44517.9|44457.9|0
1751409300000|2025-07-01 22:35:00|44535.2|44475.2|44537.6|44477.6|44542.6|44482.6|44528.4|44468.4|0
1751409600000|2025-07-01 22:40:00|44538.3|44478.3|44549.4|44489.4|44552.1|44492.1|44532.7|44472.7|0
1751409900000|2025-07-01 22:45:00|44550.9|44490.9|44553.2|44493.2|44553.2|44493.2|44541.4|44481.4|0
1751410200000|2025-07-01 22:50:00|44553.6|44493.6|44550.1|44490.1|44553.9|44493.9|44545.5|44485.5|0
1751410500000|2025-07-01 22:55:00|44549.7|44489.7|44550.7|44490.7|44552.4|44492.4|44540.9|44480.9|0
1751410800000|2025-07-01 23:00:00|44551.1|44491.1|44553.8|44493.8|44555.9|44495.9|44547.6|44487.6|0
1751411100000|2025-07-01 23:05:00|44553.6|44493.6|44546.7|44486.7|44556.2|44496.2|44545.1|44485.1|0
1751411400000|2025-07-01 23:10:00|44548.2|44488.2|44540.5|44480.5|44549.4|44489.4|44537.4|44477.4|0
1751411700000|2025-07-01 23:15:00|44541|44481|44532.6|44472.6|44543.5|44483.5|44532|44472|0
1751412000000|2025-07-01 23:20:00|44531.6|44471.6|44534.3|44474.3|44541.4|44481.4|44531.2|44471.2|0
1751412300000|2025-07-01 23:25:00|44534.8|44474.8|44538.9|44478.9|44541.4|44481.4|44530.4|44470.4|0
1751412600000|2025-07-01 23:30:00|44538.4|44478.4|44537.7|44477.7|44540.9|44480.9|44535|44475|0
1751412900000|2025-07-01 23:35:00|44538.2|44478.2|44539.3|44479.3|44544.7|44484.7|44536.8|44476.8|0
1751413200000|2025-07-01 23:40:00|44540.8|44480.8|44540|44480|44543.3|44483.3|44536.4|44476.4|0
1751413500000|2025-07-01 23:45:00|44540.5|44480.5|44537.2|44477.2|44540.5|44480.5|44532.9|44472.9|0
1751413800000|2025-07-01 23:50:00|44538.2|44478.2|44539.3|44479.3|44542|44482|44534.7|44474.7|0
1751414100000|2025-07-01 23:55:00|44538.9|44478.9|44544.2|44484.2|44548.7|44488.7|44538.9|44478.9|0
1751414400000|2025-07-02 00:00:00|44544.7|44484.7|44555.1|44495.1|44560.1|44500.1|44543.7|44483.7|0
1751414700000|2025-07-02 00:05:00|44554.6|44494.6|44550.6|44490.6|44557.9|44497.9|44543.9|44483.9|0
1751415000000|2025-07-02 00:10:00|44552.1|44492.1|44553.4|44493.4|44556.6|44496.6|44542.5|44482.5|0
1751415300000|2025-07-02 00:15:00|44552.9|44492.9|44549.4|44489.4|44559.6|44499.6|44548.6|44488.6|0
1751415600000|2025-07-02 00:20:00|44548.9|44488.9|44546|44486|44549.5|44489.5|44542.1|44482.1|0
1751415900000|2025-07-02 00:25:00|44545.7|44485.7|44547.9|44487.9|44550.1|44490.1|44541.5|44481.5|0
1751416200000|2025-07-02 00:30:00|44548.4|44488.4|44560|44500|44565.4|44505.4|44548.4|44488.4|0
1751416500000|2025-07-02 00:35:00|44560.5|44500.5|44560.4|44500.4|44562.5|44502.5|44556.6|44496.6|0
1751416800000|2025-07-02 00:40:00|44560.8|44500.8|44555.2|44495.2|44561.6|44501.6|44553.2|44493.2|0
1751417100000|2025-07-02 00:45:00|44554.7|44494.7|44555.6|44495.6|44558.2|44498.2|44552.7|44492.7|0
1751417400000|2025-07-02 00:50:00|44555.1|44495.1|44553.8|44493.8|44555.1|44495.1|44546|44486|0
1751417700000|2025-07-02 00:55:00|44551.9|44491.9|44554.9|44494.9|44558.6|44498.6|44551.4|44491.4|0
1751418000000|2025-07-02 01:00:00|44553.9|44493.9|44555.4|44495.4|44558.4|44498.4|44552.4|44492.4|0
1751418300000|2025-07-02 01:05:00|44554.7|44494.7|44554.3|44494.3|44557.3|44497.3|44551.2|44491.2|0
1751418600000|2025-07-02 01:10:00|44554.7|44494.7|44542.4|44482.4|44554.7|44494.7|44539.8|44479.8|0
1751418900000|2025-07-02 01:15:00|44541.9|44481.9|44541.2|44481.2|44545.1|44485.1|44537.1|44477.1|0
1751419200000|2025-07-02 01:20:00|44541.7|44481.7|44546|44486|44553.7|44493.7|44541.7|44481.7|0
1751419500000|2025-07-02 01:25:00|44545.5|44485.5|44541|44481|44545.5|44485.5|44534.6|44474.6|0
1751419800000|2025-07-02 01:30:00|44540.5|44480.5|44532.9|44472.9|44541|44481|44530.7|44470.7|0
1751420100000|2025-07-02 01:35:00|44533.4|44473.4|44533.2|44473.2|44540.2|44480.2|44530.1|44470.1|0
1751420400000|2025-07-02 01:40:00|44533.7|44473.7|44536.5|44476.5|44539.8|44479.8|44531.8|44471.8|0
1751420700000|2025-07-02 01:45:00|44537.3|44477.3|44533.9|44473.9|44539.2|44479.2|44528.7|44468.7|0
1751421000000|2025-07-02 01:50:00|44534.4|44474.4|44528.5|44468.5|44534.4|44474.4|44523.4|44463.4|0
1751421300000|2025-07-02 01:55:00|44529|44469|44522.4|44462.4|44531|44471|44516.9|44456.9|0
1751421600000|2025-07-02 02:00:00|44521.9|44461.9|44514.4|44454.4|44524.4|44464.4|44512.9|44452.9|0
1751421900000|2025-07-02 02:05:00|44513.9|44453.9|44517.4|44457.4|44520.9|44460.9|44513.9|44453.9|0
1751422200000|2025-07-02 02:10:00|44516.4|44456.4|44517.1|44457.1|44517.1|44457.1|44505.4|44445.4|0
1751422500000|2025-07-02 02:15:00|44518.6|44458.6|44530.5|44470.5|44533.2|44473.2|44516.6|44456.6|0
1751422800000|2025-07-02 02:20:00|44530.8|44470.8|44535|44475|44537.8|44477.8|44528.5|44468.5|0
1751423100000|2025-07-02 02:25:00|44534.4|44474.4|44551.7|44491.7|44556.4|44496.4|44533.6|44473.6|0
1751423400000|2025-07-02 02:30:00|44551.9|44491.9|44562.9|44502.9|44564.4|44504.4|44550.7|44490.7|0
1751423700000|2025-07-02 02:35:00|44563.4|44503.4|44560.8|44500.8|44565.9|44505.9|44557.9|44497.9|0
1751424000000|2025-07-02 02:40:00|44561|44501|44562.4|44502.4|44571.1|44511.1|44555.8|44495.8|0
1751424300000|2025-07-02 02:45:00|44562.9|44502.9|44569.9|44509.9|44574.8|44514.8|44562.9|44502.9|0
1751424600000|2025-07-02 02:50:00|44569.4|44509.4|44571.7|44511.7|44577.1|44517.1|44566.4|44506.4|0
1751424900000|2025-07-02 02:55:00|44572.2|44512.2|44585.8|44525.8|44587.8|44527.8|44571.7|44511.7|0
1751425200000|2025-07-02 03:00:00|44588.8|44528.8|44592.9|44532.9|44596.4|44536.4|44587.3|44527.3|0
1751425500000|2025-07-02 03:05:00|44592.4|44532.4|44602.8|44542.8|44603.4|44543.4|44592.4|44532.4|0
1751425800000|2025-07-02 03:10:00|44603.3|44543.3|44605|44545|44605.5|44545.5|44596.9|44536.9|0
1751426100000|2025-07-02 03:15:00|44605.5|44545.5|44605.4|44545.4|44607|44547|44604|44544|0
1751426400000|2025-07-02 03:20:00|44604.9|44544.9|44593.1|44533.1|44605.2|44545.2|44591.7|44531.7|0
1751426700000|2025-07-02 03:25:00|44592.6|44532.6|44593|44533|44594.5|44534.5|44588.7|44528.7|0
1751427000000|2025-07-02 03:30:00|44592|44532|44590.1|44530.1|44594.6|44534.6|44585.6|44525.6|0
1751427300000|2025-07-02 03:35:00|44590.6|44530.6|44599.1|44539.1|44603.1|44543.1|44590.6|44530.6|0
1751427600000|2025-07-02 03:40:00|44599.6|44539.6|44596.6|44536.6|44600.6|44540.6|44594.2|44534.2|0
1751427900000|2025-07-02 03:45:00|44597.1|44537.1|44593.6|44533.6|44599.6|44539.6|44591.1|44531.1|0
1751428200000|2025-07-02 03:50:00|44594.1|44534.1|44596.6|44536.6|44596.6|44536.6|44592.1|44532.1|0
1751428500000|2025-07-02 03:55:00|44597.1|44537.1|44596.1|44536.1|44599.1|44539.1|44591.6|44531.6|0
1751428800000|2025-07-02 04:00:00|44598.3|44538.3|44596.1|44536.1|44598.3|44538.3|44594.1|44534.1|0
1751429100000|2025-07-02 04:05:00|44596.5|44536.5|44602.1|44542.1|44602.6|44542.6|44595.1|44535.1|0
1751429400000|2025-07-02 04:10:00|44604.6|44544.6|44603.8|44543.8|44606.3|44546.3|44599.1|44539.1|0
1751429700000|2025-07-02 04:15:00|44604|44544|44604.6|44544.6|44605.1|44545.1|44599.7|44539.7|0
1751430000000|2025-07-02 04:20:00|44605.1|44545.1|44622.3|44562.3|44623.3|44563.3|44602.6|44542.6|0
1751430300000|2025-07-02 04:25:00|44623.3|44563.3|44640.4|44580.4|44642|44582|44621.3|44561.3|0
1751430600000|2025-07-02 04:30:00|44639.9|44579.9|44641.6|44581.6|44641.6|44581.6|44630.5|44570.5|0
1751430900000|2025-07-02 04:35:00|44642.1|44582.1|44646.5|44586.5|44652.2|44592.2|44638.8|44578.8|0
1751431200000|2025-07-02 04:40:00|44646|44586|44631.2|44571.2|44646|44586|44630.7|44570.7|0
1751431500000|2025-07-02 04:45:00|44630.7|44570.7|44639.6|44579.6|44640.5|44580.5|44629.1|44569.1|0
1751431800000|2025-07-02 04:50:00|44640.1|44580.1|44637.6|44577.6|44644.5|44584.5|44635.6|44575.6|0
1751432100000|2025-07-02 04:55:00|44638.1|44578.1|44631.4|44571.4|44640.4|44580.4|44627.9|44567.9|0
1751432400000|2025-07-02 05:00:00|44630.5|44570.5|44623.4|44563.4|44630.9|44570.9|44621.7|44561.7|0
1751432700000|2025-07-02 05:05:00|44623.9|44563.9|44623.4|44563.4|44626.9|44566.9|44619.2|44559.2|0
1751433000000|2025-07-02 05:10:00|44622.9|44562.9|44619.3|44559.3|44623.9|44563.9|44616.2|44556.2|0
1751433300000|2025-07-02 05:15:00|44619.8|44559.8|44614|44554|44626.1|44566.1|44613.3|44553.3|0
1751433600000|2025-07-02 05:20:00|44614.7|44554.7|44613.2|44553.2|44619.8|44559.8|44608.3|44548.3|0
1751433900000|2025-07-02 05:25:00|44613|44553|44601.7|44541.7|44617.1|44557.1|44600.1|44540.1|0
1751434200000|2025-07-02 05:30:00|44603.8|44543.8|44616.2|44556.2|44617.8|44557.8|44600.1|44540.1|0
1751434500000|2025-07-02 05:35:00|44616.1|44556.1|44609.1|44549.1|44623.1|44563.1|44607.9|44547.9|0
1751434800000|2025-07-02 05:40:00|44609|44549|44610.1|44550.1|44620.4|44560.4|44607.7|44547.7|0
1751435100000|2025-07-02 05:45:00|44610.2|44550.2|44612.5|44552.5|44612.5|44552.5|44605|44545|0
1751435400000|2025-07-02 05:50:00|44612|44552|44606.1|44546.1|44613.5|44553.5|44601.8|44541.8|0
1751435700000|2025-07-02 05:55:00|44606.6|44546.6|44621.1|44561.1|44621.6|44561.6|44601.1|44541.1|0
1751436000000|2025-07-02 06:00:00|44620.6|44560.6|44632.7|44572.7|44638|44578|44617.6|44557.6|0
1751436300000|2025-07-02 06:05:00|44632.2|44572.2|44632|44572|44641.8|44581.8|44629.8|44569.8|0
1751436600000|2025-07-02 06:10:00|44631.5|44571.5|44646|44586|44652.7|44592.7|44631.3|44571.3|0
1751436900000|2025-07-02 06:15:00|44646.3|44586.3|44654.4|44594.4|44657|44597|44642.8|44582.8|0
1751437200000|2025-07-02 06:20:00|44654.5|44594.5|44657.2|44597.2|44663.6|44603.6|44653|44593|0
1751437500000|2025-07-02 06:25:00|44660|44600|44647.2|44587.2|44660.1|44600.1|44640.5|44580.5|0
1751437800000|2025-07-02 06:30:00|44648.4|44588.4|44657.2|44597.2|44657.2|44597.2|44645.5|44585.5|0
1751438100000|2025-07-02 06:35:00|44656.7|44596.7|44666.8|44606.8|44666.8|44606.8|44655.2|44595.2|0
1751438400000|2025-07-02 06:40:00|44666.3|44606.3|44674.7|44614.7|44677.7|44617.7|44661.7|44601.7|0
1751438700000|2025-07-02 06:45:00|44674.2|44614.2|44676.4|44616.4|44686.4|44626.4|44671.2|44611.2|0
1751439000000|2025-07-02 06:50:00|44676.9|44616.9|44671.4|44611.4|44682.2|44622.2|44667.4|44607.4|0
1751439300000|2025-07-02 06:55:00|44670.9|44610.9|44684.5|44624.5|44684.5|44624.5|44668.3|44608.3|0
1751439600000|2025-07-02 07:00:00|44685|44625|44679.2|44619.2|44686.5|44626.5|44664.8|44604.8|0
1751439900000|2025-07-02 07:05:00|44678.7|44618.7|44680.8|44620.8|44682.8|44622.8|44664.2|44604.2|0
1751440200000|2025-07-02 07:10:00|44679.8|44619.8|44671.2|44611.2|44686.9|44626.9|44669.4|44609.4|0
1751440500000|2025-07-02 07:15:00|44672.7|44612.7|44658.1|44598.1|44672.7|44612.7|44655.8|44595.8|0
1751440800000|2025-07-02 07:20:00|44657.1|44597.1|44661.3|44601.3|44667.2|44607.2|44654.6|44594.6|0
1751441100000|2025-07-02 07:25:00|44661|44601|44644.8|44584.8|44668.7|44608.7|44642.2|44582.2|0
1751441400000|2025-07-02 07:30:00|44643.8|44583.8|44639.7|44579.7|44656.8|44596.8|44636.4|44576.4|0
1751441700000|2025-07-02 07:35:00|44639.6|44579.6|44637.1|44577.1|44642.7|44582.7|44631.9|44571.9|0
1751442000000|2025-07-02 07:40:00|44637.6|44577.6|44609.3|44549.3|44642.3|44582.3|44609.3|44549.3|0
1751442300000|2025-07-02 07:45:00|44608.7|44548.7|44604.1|44544.1|44617.5|44557.5|44603|44543|0
1751442600000|2025-07-02 07:50:00|44603.5|44543.5|44598.1|44538.1|44603.7|44543.7|44588.4|44528.4|0
1751442900000|2025-07-02 07:55:00|44598.6|44538.6|44608.2|44548.2|44610.2|44550.2|44592.4|44532.4|0
1751443200000|2025-07-02 08:00:00|44600.8|44540.8|44617.3|44557.3|44622.8|44562.8|44590.2|44530.2|0
1751443500000|2025-07-02 08:05:00|44615.3|44555.3|44617.3|44557.3|44619.1|44559.1|44594.8|44534.8|0
1751443800000|2025-07-02 08:10:00|44616.8|44556.8|44601.6|44541.6|44616.8|44556.8|44599.5|44539.5|0
1751444100000|2025-07-02 08:15:00|44596.8|44536.8|44588.4|44528.4|44600.2|44540.2|44583.4|44523.4|0
1751444400000|2025-07-02 08:20:00|44587.9|44527.9|44576.3|44516.3|44598.4|44538.4|44575.8|44515.8|0
1751444700000|2025-07-02 08:25:00|44576|44516|44576.3|44516.3|44581.5|44521.5|44558.1|44498.1|0
1751445000000|2025-07-02 08:30:00|44574.7|44514.7|44578.3|44518.3|44578.8|44518.8|44558.5|44498.5|0
1751445300000|2025-07-02 08:35:00|44578.8|44518.8|44584.8|44524.8|44586.3|44526.3|44573.1|44513.1|0
1751445600000|2025-07-02 08:40:00|44584.7|44524.7|44578.1|44518.1|44592.3|44532.3|44577|44517|0
1751445900000|2025-07-02 08:45:00|44579.9|44519.9|44591.6|44531.6|44593.6|44533.6|44579.1|44519.1|0
1751446200000|2025-07-02 08:50:00|44590.3|44530.3|44591.3|44531.3|44596.8|44536.8|44585.9|44525.9|0
1751446500000|2025-07-02 08:55:00|44590.8|44530.8|44585.2|44525.2|44592.8|44532.8|44576.9|44516.9|0
1751446800000|2025-07-02 09:00:00|44586.5|44526.5|44583.7|44523.7|44589.5|44529.5|44580.6|44520.6|0
1751447100000|2025-07-02 09:05:00|44583.2|44523.2|44577.9|44517.9|44589.7|44529.7|44577.4|44517.4|0
1751447400000|2025-07-02 09:10:00|44578.4|44518.4|44600.6|44540.6|44608.7|44548.7|44578.1|44518.1|0
1751447700000|2025-07-02 09:15:00|44602.2|44542.2|44596.8|44536.8|44608.2|44548.2|44595.8|44535.8|0
1751448000000|2025-07-02 09:20:00|44596.3|44536.3|44607.2|44547.2|44607.7|44547.7|44595.7|44535.7|0
1751448300000|2025-07-02 09:25:00|44606.7|44546.7|44605.6|44545.6|44611.3|44551.3|44598.6|44538.6|0
1751448600000|2025-07-02 09:30:00|44606.1|44546.1|44600.8|44540.8|44607.3|44547.3|44595.4|44535.4|0
1751448900000|2025-07-02 09:35:00|44601.3|44541.3|44586.2|44526.2|44604|44544|44586.2|44526.2|0
1751449200000|2025-07-02 09:40:00|44585.9|44525.9|44599.9|44539.9|44604.7|44544.7|44584.2|44524.2|0
1751449500000|2025-07-02 09:45:00|44600.4|44540.4|44609.1|44549.1|44609.1|44549.1|44597.6|44537.6|0
1751449800000|2025-07-02 09:50:00|44609|44549|44606.7|44546.7|44609.4|44549.4|44603.8|44543.8|0
1751450100000|2025-07-02 09:55:00|44606.2|44546.2|44605.7|44545.7|44608.4|44548.4|44601.5|44541.5|0
1751450400000|2025-07-02 10:00:00|44604.9|44544.9|44600.7|44540.7|44606.4|44546.4|44596.4|44536.4|0
1751450700000|2025-07-02 10:05:00|44594.2|44534.2|44597.7|44537.7|44601.1|44541.1|44593.4|44533.4|0
1751451000000|2025-07-02 10:10:00|44597.5|44537.5|44603.6|44543.6|44604.6|44544.6|44590.8|44530.8|0
1751451300000|2025-07-02 10:15:00|44604.1|44544.1|44606.7|44546.7|44609.3|44549.3|44599.8|44539.8|0
1751451600000|2025-07-02 10:20:00|44607|44547|44609.5|44549.5|44616.9|44556.9|44603.8|44543.8|0
1751451900000|2025-07-02 10:25:00|44610|44550|44606.9|44546.9|44615.1|44555.1|44602.6|44542.6|0
1751452200000|2025-07-02 10:30:00|44606.4|44546.4|44610.3|44550.3|44621.8|44561.8|44605.1|44545.1|0
1751452500000|2025-07-02 10:35:00|44609.8|44549.8|44611.8|44551.8|44617.9|44557.9|44607.3|44547.3|0
1751452800000|2025-07-02 10:40:00|44612.2|44552.2|44617.1|44557.1|44620|44560|44606.7|44546.7|0
1751453100000|2025-07-02 10:45:00|44616.1|44556.1|44629.3|44569.3|44629.3|44569.3|44614.1|44554.1|0
1751453400000|2025-07-02 10:50:00|44629.4|44569.4|44625.2|44565.2|44633.7|44573.7|44623.3|44563.3|0
1751453700000|2025-07-02 10:55:00|44624.7|44564.7|44619.9|44559.9|44631.8|44571.8|44612.1|44552.1|0
1751454000000|2025-07-02 11:00:00|44618.3|44558.3|44624.6|44564.6|44625.2|44565.2|44611.8|44551.8|0
1751454300000|2025-07-02 11:05:00|44624.1|44564.1|44628.7|44568.7|44632.8|44572.8|44622.4|44562.4|0
1751454600000|2025-07-02 11:10:00|44628.6|44568.6|44628|44568|44631.8|44571.8|44622.5|44562.5|0
1751454900000|2025-07-02 11:15:00|44628.2|44568.2|44631.5|44571.5|44636.8|44576.8|44623.7|44563.7|0
1751455200000|2025-07-02 11:20:00|44631.7|44571.7|44632.8|44572.8|44634|44574|44627.3|44567.3|0
1751455500000|2025-07-02 11:25:00|44632.7|44572.7|44643.4|44583.4|44643.8|44583.8|44629.3|44569.3|0
1751455800000|2025-07-02 11:30:00|44643.8|44583.8|44626.8|44566.8|44647.6|44587.6|44623.9|44563.9|0
1751456100000|2025-07-02 11:35:00|44628.5|44568.5|44634.3|44574.3|44644.6|44584.6|44627.4|44567.4|0
1751456400000|2025-07-02 11:40:00|44633.7|44573.7|44633.5|44573.5|44641.1|44581.1|44629.3|44569.3|0
1751456700000|2025-07-02 11:45:00|44632.2|44572.2|44608.4|44548.4|44641.6|44581.6|44607.2|44547.2|0
1751457000000|2025-07-02 11:50:00|44607.4|44547.4|44578.8|44518.8|44609.3|44549.3|44571.6|44511.6|0
1751457300000|2025-07-02 11:55:00|44582.2|44522.2|44593.8|44533.8|44600.8|44540.8|44576|44516|0
1751457600000|2025-07-02 12:00:00|44592.4|44532.4|44583.2|44523.2|44596.2|44536.2|44559.7|44499.7|0
1751457900000|2025-07-02 12:05:00|44586.7|44526.7|44585.5|44525.5|44597.7|44537.7|44583.5|44523.5|0
1751458200000|2025-07-02 12:10:00|44586|44526|44599.3|44539.3|44605.8|44545.8|44579.9|44519.9|0
1751458500000|2025-07-02 12:15:00|44599.8|44539.8|44556.8|44496.8|44599.8|44539.8|44539.2|44479.2|0
1751458800000|2025-07-02 12:20:00|44557.3|44497.3|44557.8|44497.8|44578.8|44518.8|44548|44488|0
1751459100000|2025-07-02 12:25:00|44556.8|44496.8|44573.2|44513.2|44581.8|44521.8|44547.3|44487.3|0
1751459400000|2025-07-02 12:30:00|44574.6|44514.6|44536.2|44476.2|44576.5|44516.5|44529.4|44469.4|0
1751459700000|2025-07-02 12:35:00|44537.2|44477.2|44535.5|44475.5|44552.3|44492.3|44532.2|44472.2|0
1751460000000|2025-07-02 12:40:00|44535|44475|44524.7|44464.7|44539.5|44479.5|44508.3|44448.3|0
1751460300000|2025-07-02 12:45:00|44524.2|44464.2|44521.9|44461.9|44541.3|44481.3|44517.7|44457.7|0
1751460600000|2025-07-02 12:50:00|44522.6|44462.6|44507.5|44447.5|44533|44473|44506|44446|0
1751460900000|2025-07-02 12:55:00|44510|44450|44514.4|44454.4|44516.8|44456.8|44504.6|44444.6|0
1751461200000|2025-07-02 13:00:00|44514.9|44454.9|44495.3|44435.3|44522.7|44462.7|44481.2|44421.2|0
1751461500000|2025-07-02 13:05:00|44495.5|44435.5|44502.8|44442.8|44514.1|44454.1|44495.5|44435.5|0
1751461800000|2025-07-02 13:10:00|44503.3|44443.3|44501.8|44441.8|44514.6|44454.6|44495.7|44435.7|0
1751462100000|2025-07-02 13:15:00|44502.3|44442.3|44513.3|44453.3|44517.3|44457.3|44494.6|44434.6|0
1751462400000|2025-07-02 13:20:00|44512.8|44452.8|44501.8|44441.8|44514.8|44454.8|44494.3|44434.3|0
1751462700000|2025-07-02 13:25:00|44502.8|44442.8|44511.1|44451.1|44511.1|44451.1|44475.2|44415.2|0
1751463000000|2025-07-02 13:30:00|44512.1|44452.1|44428.4|44368.4|44541|44481|44421.4|44361.4|0
1751463300000|2025-07-02 13:35:00|44428.5|44368.5|44426|44366|44436|44376|44384|44324|0
1751463600000|2025-07-02 13:40:00|44424.3|44364.3|44446.9|44386.9|44460.2|44400.2|44409.4|44349.4|0
1751463900000|2025-07-02 13:45:00|44447.8|44387.8|44455.1|44395.1|44462|44402|44437.2|44377.2|0
1751464200000|2025-07-02 13:50:00|44454.1|44394.1|44423.5|44363.5|44458.1|44398.1|44410.9|44350.9|0
1751464500000|2025-07-02 13:55:00|44421|44361|44431.3|44371.3|44438.8|44378.8|44402|44342|0
1751464800000|2025-07-02 14:00:00|44431.8|44371.8|44410|44350|44449.2|44389.2|44397.7|44337.7|0
1751465100000|2025-07-02 14:05:00|44412|44352|44406.2|44346.2|44432.4|44372.4|44401|44341|0
1751465400000|2025-07-02 14:10:00|44400.9|44340.9|44396.6|44336.6|44404.6|44344.6|44383.2|44323.2|0
1751465700000|2025-07-02 14:15:00|44398.1|44338.1|44394.7|44334.7|44405.7|44345.7|44370.9|44310.9|0
1751466000000|2025-07-02 14:20:00|44396.9|44336.9|44418.7|44358.7|44423|44363|44380.3|44320.3|0
1751466300000|2025-07-02 14:25:00|44418.1|44358.1|44459.1|44399.1|44461.2|44401.2|44417|44357|0
1751466600000|2025-07-02 14:30:00|44461.2|44401.2|44476.2|44416.2|44478.5|44418.5|44456.1|44396.1|0
1751466900000|2025-07-02 14:35:00|44477.7|44417.7|44493.1|44433.1|44493.1|44433.1|44470.5|44410.5|0
1751467200000|2025-07-02 14:40:00|44492.1|44432.1|44452.6|44392.6|44505.1|44445.1|44444.1|44384.1|0
1751467500000|2025-07-02 14:45:00|44444.7|44384.7|44462.9|44402.9|44474.1|44414.1|44417.4|44357.4|0
1751467800000|2025-07-02 14:50:00|44466.4|44406.4|44457|44397|44490.6|44430.6|44456.4|44396.4|0
1751468100000|2025-07-02 14:55:00|44453|44393|44473.6|44413.6|44481.6|44421.6|44444.4|44384.4|0
1751468400000|2025-07-02 15:00:00|44474.5|44414.5|44474.1|44414.1|44500.9|44440.9|44462.3|44402.3|0
1751468700000|2025-07-02 15:05:00|44475.6|44415.6|44453.3|44393.3|44478.5|44418.5|44440.2|44380.2|0
1751469000000|2025-07-02 15:10:00|44453.8|44393.8|44461.7|44401.7|44468.7|44408.7|44442.2|44382.2|0
1751469300000|2025-07-02 15:15:00|44465.2|44405.2|44481.8|44421.8|44497.1|44437.1|44464.2|44404.2|0
1751469600000|2025-07-02 15:20:00|44482.8|44422.8|44531.1|44471.1|44535.3|44475.3|44481.1|44421.1|0
1751469900000|2025-07-02 15:25:00|44531.4|44471.4|44531.2|44471.2|44552.5|44492.5|44521|44461|0
1751470200000|2025-07-02 15:30:00|44536|44476|44536.5|44476.5|44550.9|44490.9|44528.8|44468.8|0
1751470500000|2025-07-02 15:35:00|44535.9|44475.9|44561.6|44501.6|44577.9|44517.9|44535.2|44475.2|0
1751470800000|2025-07-02 15:40:00|44565.1|44505.1|44558|44498|44567.6|44507.6|44549.8|44489.8|0
1751471100000|2025-07-02 15:45:00|44558.9|44498.9|44550.8|44490.8|44573.4|44513.4|44550.1|44490.1|0
1751471400000|2025-07-02 15:50:00|44551.3|44491.3|44534.3|44474.3|44557.2|44497.2|44530.6|44470.6|0
1751471700000|2025-07-02 15:55:00|44532.8|44472.8|44517.9|44457.9|44535.9|44475.9|44509.1|44449.1|0
1751472000000|2025-07-02 16:00:00|44516.9|44456.9|44482.8|44422.8|44522.8|44462.8|44481|44421|0
1751472300000|2025-07-02 16:05:00|44484.4|44424.4|44491.2|44431.2|44516.6|44456.6|44479.9|44419.9|0
1751472600000|2025-07-02 16:10:00|44489.3|44429.3|44497.2|44437.2|44504.2|44444.2|44480|44420|0
1751472900000|2025-07-02 16:15:00|44495.2|44435.2|44479|44419|44499.5|44439.5|44473.3|44413.3|0
1751473200000|2025-07-02 16:20:00|44478.7|44418.7|44470.1|44410.1|44485|44425|44468.8|44408.8|0
1751473500000|2025-07-02 16:25:00|44471.1|44411.1|44483.8|44423.8|44489.7|44429.7|44452.9|44392.9|0
1751473800000|2025-07-02 16:30:00|44483.2|44423.2|44485.2|44425.2|44490.3|44430.3|44467.2|44407.2|0
1751474100000|2025-07-02 16:35:00|44484.2|44424.2|44497.8|44437.8|44498.2|44438.2|44478.2|44418.2|0
1751474400000|2025-07-02 16:40:00|44501.2|44441.2|44493.4|44433.4|44507|44447|44489.4|44429.4|0
1751474700000|2025-07-02 16:45:00|44493.9|44433.9|44508.3|44448.3|44515|44455|44492.4|44432.4|0
1751475000000|2025-07-02 16:50:00|44509.4|44449.4|44489.4|44429.4|44510.1|44450.1|44486.3|44426.3|0
1751475300000|2025-07-02 16:55:00|44489.6|44429.6|44495.9|44435.9|44504.5|44444.5|44486.5|44426.5|0
1751475600000|2025-07-02 17:00:00|44497.2|44437.2|44480.2|44420.2|44502|44442|44477.4|44417.4|0
1751475900000|2025-07-02 17:05:00|44479.7|44419.7|44468.2|44408.2|44485.1|44425.1|44466.1|44406.1|0
1751476200000|2025-07-02 17:10:00|44467.7|44407.7|44489|44429|44490.8|44430.8|44467|44407|0
1751476500000|2025-07-02 17:15:00|44487.4|44427.4|44470.6|44410.6|44488.4|44428.4|44464.7|44404.7|0
1751476800000|2025-07-02 17:20:00|44467.3|44407.3|44498.3|44438.3|44499.3|44439.3|44464.4|44404.4|0
1751477100000|2025-07-02 17:25:00|44499.3|44439.3|44494.7|44434.7|44502.7|44442.7|44484.7|44424.7|0
1751477400000|2025-07-02 17:30:00|44493.5|44433.5|44501.2|44441.2|44501.3|44441.3|44485|44425|0
1751477700000|2025-07-02 17:35:00|44499.7|44439.7|44491|44431|44499.7|44439.7|44486.2|44426.2|0
1751478000000|2025-07-02 17:40:00|44491.1|44431.1|44482.4|44422.4|44497.9|44437.9|44477.9|44417.9|0
1751478300000|2025-07-02 17:45:00|44481.9|44421.9|44479.4|44419.4|44485.6|44425.6|44468.9|44408.9|0
1751478600000|2025-07-02 17:50:00|44483.1|44423.1|44491|44431|44503.3|44443.3|44483.1|44423.1|0
1751478900000|2025-07-02 17:55:00|44493|44433|44469.8|44409.8|44493|44433|44469.8|44409.8|0
1751479200000|2025-07-02 18:00:00|44468.8|44408.8|44472.8|44412.8|44474.5|44414.5|44451.2|44391.2|0
1751479500000|2025-07-02 18:05:00|44472.3|44412.3|44477.1|44417.1|44481.9|44421.9|44464.1|44404.1|0
1751479800000|2025-07-02 18:10:00|44475.4|44415.4|44482.9|44422.9|44492.9|44432.9|44470.8|44410.8|0
1751480100000|2025-07-02 18:15:00|44482.4|44422.4|44497.8|44437.8|44504.2|44444.2|44475|44415|0
1751480400000|2025-07-02 18:20:00|44495.7|44435.7|44488.2|44428.2|44503.4|44443.4|44483.4|44423.4|0
1751480700000|2025-07-02 18:25:00|44488.7|44428.7|44496.6|44436.6|44505|44445|44488.4|44428.4|0
1751481000000|2025-07-02 18:30:00|44498.1|44438.1|44513.9|44453.9|44518.2|44458.2|44498.1|44438.1|0
1751481300000|2025-07-02 18:35:00|44512.9|44452.9|44510.1|44450.1|44515.5|44455.5|44500.5|44440.5|0
1751481600000|2025-07-02 18:40:00|44507.9|44447.9|44514.9|44454.9|44517.6|44457.6|44505.1|44445.1|0
1751481900000|2025-07-02 18:45:00|44514.5|44454.5|44493.5|44433.5|44516.7|44456.7|44493|44433|0
1751482200000|2025-07-02 18:50:00|44495.9|44435.9|44500.3|44440.3|44500.6|44440.6|44487.6|44427.6|0
1751482500000|2025-07-02 18:55:00|44499.8|44439.8|44500.8|44440.8|44505.4|44445.4|44487.2|44427.2|0
1751482800000|2025-07-02 19:00:00|44500.6|44440.6|44505.9|44445.9|44511.7|44451.7|44494.5|44434.5|0
1751483100000|2025-07-02 19:05:00|44507.2|44447.2|44517.1|44457.1|44518.9|44458.9|44495.9|44435.9|0
1751483400000|2025-07-02 19:10:00|44518.8|44458.8|44514|44454|44523.2|44463.2|44511.1|44451.1|0
1751483700000|2025-07-02 19:15:00|44514.2|44454.2|44505.7|44445.7|44519.7|44459.7|44504.5|44444.5|0
1751484000000|2025-07-02 19:20:00|44506.7|44446.7|44502.5|44442.5|44510.6|44450.6|44500.4|44440.4|0
1751484300000|2025-07-02 19:25:00|44503|44443|44495.5|44435.5|44505.5|44445.5|44491.4|44431.4|0
1751484600000|2025-07-02 19:30:00|44494.3|44434.3|44517.9|44457.9|44519.4|44459.4|44494.1|44434.1|0
1751484900000|2025-07-02 19:35:00|44517.4|44457.4|44493.9|44433.9|44523.8|44463.8|44492.9|44432.9|0
1751485200000|2025-07-02 19:40:00|44491.8|44431.8|44504.8|44444.8|44506.9|44446.9|44491.8|44431.8|0
1751485500000|2025-07-02 19:45:00|44504.3|44444.3|44505.5|44445.5|44510.8|44450.8|44496.6|44436.6|0
1751485800000|2025-07-02 19:50:00|44503.7|44443.7|44502.8|44442.8|44518.4|44458.4|44493.4|44433.4|0
1751486100000|2025-07-02 19:55:00|44501.8|44441.8|44510.2|44450.2|44519.5|44459.5|44496.1|44436.1|0
1751486400000|2025-07-02 20:00:00|44496|44436|44488.2|44428.2|44503.3|44443.3|44485.4|44425.4|0
1751486700000|2025-07-02 20:05:00|44486.2|44426.2|44493.4|44433.4|44498.8|44438.8|44486.2|44426.2|0
1751487000000|2025-07-02 20:10:00|44494.4|44434.4|44479.8|44419.8|44497|44437|44479.2|44419.2|0
1751487300000|2025-07-02 20:15:00|44478.8|44418.8|44475|44415|44484.4|44424.4|44470.8|44410.8|0
1751487600000|2025-07-02 20:20:00|44471.6|44411.6|44475.4|44415.4|44475.4|44415.4|44466.6|44406.6|0
1751487900000|2025-07-02 20:25:00|44475.2|44415.2|44473.4|44413.4|44480.3|44420.3|44471.9|44411.9|0
1751488200000|2025-07-02 20:30:00|44474.1|44414.1|44482.3|44422.3|44482.3|44422.3|44473.4|44413.4|0
1751488500000|2025-07-02 20:35:00|44481.4|44421.4|44484.9|44424.9|44488.4|44428.4|44474.5|44414.5|0
1751488800000|2025-07-02 20:40:00|44488.3|44428.3|44503.7|44443.7|44504.3|44444.3|44488.3|44428.3|0
1751489100000|2025-07-02 20:45:00|44504.1|44444.1|44501.5|44441.5|44506.3|44446.3|44496.9|44436.9|0
1751489400000|2025-07-02 20:50:00|44504|44444|44519.1|44459.1|44520.3|44460.3|44502.6|44442.6|0
1751489700000|2025-07-02 20:55:00|44518.4|44458.4|44505.8|44445.8|44526.2|44466.2|44505.8|44445.8|0
1751490000000|2025-07-02 21:00:00|44506.5|44446.5|44512|44452|44512|44452|44506.5|44446.5|0
1751490300000|2025-07-02 21:05:00|44511.8|44451.8|44508.4|44448.4|44514.6|44454.6|44506.8|44446.8|0
1751490600000|2025-07-02 21:10:00|44508.6|44448.6|44512.5|44452.5|44512.5|44452.5|44506.8|44446.8|0
1751490900000|2025-07-02 21:15:00|44510|44450|44510.4|44450.4|44512.5|44452.5|44508.8|44448.8|0
1751491200000|2025-07-02 21:20:00|44508.4|44448.4|44508.4|44448.4|44508.4|44448.4|44508.4|44448.4|0
1751491500000|2025-07-02 21:25:00|44508.6|44448.6|44508.4|44448.4|44509.3|44449.3|44507.2|44447.2|0
1751491800000|2025-07-02 21:30:00|44509.5|44449.5|44512.3|44452.3|44512.5|44452.5|44509.5|44449.5|0
1751492100000|2025-07-02 21:35:00|44511.6|44451.6|44510.7|44450.7|44512|44452|44510.7|44450.7|0
1751492400000|2025-07-02 21:40:00|44511.1|44451.1|44510.9|44450.9|44511.4|44451.4|44510.9|44450.9|0
1751492700000|2025-07-02 21:45:00|44510.8|44450.8|44511.9|44451.9|44511.9|44451.9|44509.8|44449.8|0
1751493000000|2025-07-02 21:50:00|44509.8|44449.8|44511.6|44451.6|44511.6|44451.6|44509.8|44449.8|0
1751493300000|2025-07-02 21:55:00|44511.4|44451.4|44508.5|44448.5|44511.4|44451.4|44506.5|44446.5|0
1751493600000|2025-07-02 22:00:00|44508.7|44448.7|44505|44445|44517.1|44457.1|44498.1|44438.1|0
1751493900000|2025-07-02 22:05:00|44505.5|44445.5|44498.2|44438.2|44505.6|44445.6|44494.4|44434.4|0
1751494200000|2025-07-02 22:10:00|44498.7|44438.7|44491.3|44431.3|44500.2|44440.2|44488.8|44428.8|0
1751494500000|2025-07-02 22:15:00|44490.7|44430.7|44488.1|44428.1|44496.8|44436.8|44484.2|44424.2|0
1751494800000|2025-07-02 22:20:00|44487.5|44427.5|44489.5|44429.5|44499.8|44439.8|44485.8|44425.8|0
1751495100000|2025-07-02 22:25:00|44488.9|44428.9|44492.1|44432.1|44496.9|44436.9|44487.7|44427.7|0
1751495400000|2025-07-02 22:30:00|44491.5|44431.5|44501.5|44441.5|44505.4|44445.4|44490.8|44430.8|0
1751495700000|2025-07-02 22:35:00|44502|44442|44497.9|44437.9|44506.2|44446.2|44497.4|44437.4|0
1751496000000|2025-07-02 22:40:00|44498.1|44438.1|44509.8|44449.8|44511.9|44451.9|44497.1|44437.1|0
1751496300000|2025-07-02 22:45:00|44510.3|44450.3|44510.3|44450.3|44516.8|44456.8|44507.9|44447.9|0
1751496600000|2025-07-02 22:50:00|44510.8|44450.8|44512.8|44452.8|44519.3|44459.3|44508.7|44448.7|0
1751496900000|2025-07-02 22:55:00|44513.2|44453.2|44516|44456|44517.5|44457.5|44508.8|44448.8|0
1751497200000|2025-07-02 23:00:00|44516.5|44456.5|44513.1|44453.1|44519|44459|44512|44452|0
1751497500000|2025-07-02 23:05:00|44512.6|44452.6|44515.1|44455.1|44519.7|44459.7|44510.1|44450.1|0
1751497800000|2025-07-02 23:10:00|44515.6|44455.6|44517.4|44457.4|44522|44462|44513.8|44453.8|0
1751498100000|2025-07-02 23:15:00|44517.3|44457.3|44518.6|44458.6|44522.8|44462.8|44514.6|44454.6|0
1751498400000|2025-07-02 23:20:00|44518.9|44458.9|44517.2|44457.2|44523.1|44463.1|44515.3|44455.3|0
1751498700000|2025-07-02 23:25:00|44516.7|44456.7|44515.4|44455.4|44520.2|44460.2|44515.2|44455.2|0
1751499000000|2025-07-02 23:30:00|44515.2|44455.2|44520.2|44460.2|44522.4|44462.4|44513.9|44453.9|0
1751499300000|2025-07-02 23:35:00|44519.7|44459.7|44522.5|44462.5|44522.5|44462.5|44515.4|44455.4|0
1751499600000|2025-07-02 23:40:00|44522.8|44462.8|44522.9|44462.9|44525.4|44465.4|44516.9|44456.9|0
1751499900000|2025-07-02 23:45:00|44523.4|44463.4|44522.4|44462.4|44525.3|44465.3|44519.6|44459.6|0
1751500200000|2025-07-02 23:50:00|44521.9|44461.9|44523.4|44463.4|44525.2|44465.2|44519.6|44459.6|0
1751500500000|2025-07-02 23:55:00|44523.1|44463.1|44527.7|44467.7|44528.8|44468.8|44521.2|44461.2|0
1751500800000|2025-07-03 00:00:00|44528.3|44468.3|44526.5|44466.5|44530.5|44470.5|44515.4|44455.4|0
1751501100000|2025-07-03 00:05:00|44526|44466|44522.6|44462.6|44527.5|44467.5|44517.2|44457.2|0
1751501400000|2025-07-03 00:10:00|44523.1|44463.1|44524.4|44464.4|44535.2|44475.2|44520.6|44460.6|0
1751501700000|2025-07-03 00:15:00|44520.9|44460.9|44531.5|44471.5|44543.4|44483.4|44520.4|44460.4|0
1751502000000|2025-07-03 00:20:00|44532.5|44472.5|44527.1|44467.1|44537.1|44477.1|44523.5|44463.5|0
1751502300000|2025-07-03 00:25:00|44526.6|44466.6|44514|44454|44530.9|44470.9|44514|44454|0
1751502600000|2025-07-03 00:30:00|44514.5|44454.5|44514.4|44454.4|44519.4|44459.4|44509.4|44449.4|0
1751502900000|2025-07-03 00:35:00|44514.7|44454.7|44520.1|44460.1|44523.3|44463.3|44510.3|44450.3|0
1751503200000|2025-07-03 00:40:00|44522.2|44462.2|44553.1|44493.1|44553.4|44493.4|44518|44458|0
1751503500000|2025-07-03 00:45:00|44554.4|44494.4|44540.4|44480.4|44555.4|44495.4|44538.1|44478.1|0
1751503800000|2025-07-03 00:50:00|44537.8|44477.8|44544.9|44484.9|44549.4|44489.4|44535.9|44475.9|0
1751504100000|2025-07-03 00:55:00|44545.4|44485.4|44537|44477|44547.4|44487.4|44536.5|44476.5|0
1751504400000|2025-07-03 01:00:00|44536.5|44476.5|44532.8|44472.8|44538.8|44478.8|44529.8|44469.8|0
1751504700000|2025-07-03 01:05:00|44532.3|44472.3|44533.9|44473.9|44535.6|44475.6|44528.8|44468.8|0
1751505000000|2025-07-03 01:10:00|44534.4|44474.4|44524.1|44464.1|44534.9|44474.9|44521.3|44461.3|0
1751505300000|2025-07-03 01:15:00|44523.6|44463.6|44530.4|44470.4|44531.7|44471.7|44520.9|44460.9|0
1751505600000|2025-07-03 01:20:00|44530.6|44470.6|44536.9|44476.9|44540.8|44480.8|44527|44467|0
1751505900000|2025-07-03 01:25:00|44537.3|44477.3|44540.3|44480.3|44544.7|44484.7|44533.8|44473.8|0
1751506200000|2025-07-03 01:30:00|44541|44481|44532.2|44472.2|44542.1|44482.1|44531|44471|0
1751506500000|2025-07-03 01:35:00|44532.9|44472.9|44526.8|44466.8|44535.4|44475.4|44526.3|44466.3|0
1751506800000|2025-07-03 01:40:00|44527.3|44467.3|44526.8|44466.8|44534.2|44474.2|44526.3|44466.3|0
1751507100000|2025-07-03 01:45:00|44527.3|44467.3|44532.7|44472.7|44532.7|44472.7|44524.6|44464.6|0
1751507400000|2025-07-03 01:50:00|44532.2|44472.2|44528|44468|44535.6|44475.6|44528|44468|0
1751507700000|2025-07-03 01:55:00|44527.5|44467.5|44527.7|44467.7|44531.5|44471.5|44526.5|44466.5|0
1751508000000|2025-07-03 02:00:00|44528.2|44468.2|44521.1|44461.1|44529.3|44469.3|44519|44459|0
1751508300000|2025-07-03 02:05:00|44521.6|44461.6|44517.4|44457.4|44521.6|44461.6|44515.4|44455.4|0
1751508600000|2025-07-03 02:10:00|44516.9|44456.9|44508.3|44448.3|44516.9|44456.9|44507.1|44447.1|0
1751508900000|2025-07-03 02:15:00|44508.8|44448.8|44514.7|44454.7|44514.7|44454.7|44506.3|44446.3|0
1751509200000|2025-07-03 02:20:00|44515.2|44455.2|44512.3|44452.3|44516.6|44456.6|44508.1|44448.1|0
1751509500000|2025-07-03 02:25:00|44511.8|44451.8|44501.4|44441.4|44512.7|44452.7|44499.9|44439.9|0
1751509800000|2025-07-03 02:30:00|44500.9|44440.9|44501.9|44441.9|44506.1|44446.1|44488.3|44428.3|0
1751510100000|2025-07-03 02:35:00|44502.4|44442.4|44503.5|44443.5|44507|44447|44497.7|44437.7|0
1751510400000|2025-07-03 02:40:00|44503.9|44443.9|44502.8|44442.8|44503.9|44443.9|44498.7|44438.7|0
1751510700000|2025-07-03 02:45:00|44502.3|44442.3|44516.1|44456.1|44518.3|44458.3|44500.7|44440.7|0
1751511000000|2025-07-03 02:50:00|44516.6|44456.6|44521|44461|44522|44462|44515.1|44455.1|0
1751511300000|2025-07-03 02:55:00|44520.5|44460.5|44524.5|44464.5|44526|44466|44519|44459|0
1751511600000|2025-07-03 03:00:00|44524|44464|44524.4|44464.4|44524.8|44464.8|44520.9|44460.9|0
1751511900000|2025-07-03 03:05:00|44523.9|44463.9|44530.7|44470.7|44533.4|44473.4|44522.9|44462.9|0
1751512200000|2025-07-03 03:10:00|44532.7|44472.7|44536.1|44476.1|44536.8|44476.8|44527.2|44467.2|0
1751512500000|2025-07-03 03:15:00|44536.6|44476.6|44551.4|44491.4|44553.9|44493.9|44534.6|44474.6|0
1751512800000|2025-07-03 03:20:00|44549.4|44489.4|44557.2|44497.2|44560.2|44500.2|44540.2|44480.2|0
1751513100000|2025-07-03 03:25:00|44557.7|44497.7|44557.2|44497.2|44569.1|44509.1|44554.1|44494.1|0
1751513400000|2025-07-03 03:30:00|44556.1|44496.1|44558.7|44498.7|44560.2|44500.2|44547.7|44487.7|0
1751513700000|2025-07-03 03:35:00|44559.2|44499.2|44553.6|44493.6|44561.8|44501.8|44552.6|44492.6|0
1751514000000|2025-07-03 03:40:00|44553.1|44493.1|44566.5|44506.5|44566.5|44506.5|44550.1|44490.1|0
1751514300000|2025-07-03 03:45:00|44565|44505|44556.7|44496.7|44565.1|44505.1|44556.7|44496.7|0
1751514600000|2025-07-03 03:50:00|44556.2|44496.2|44547.2|44487.2|44557.2|44497.2|44546.7|44486.7|0
1751514900000|2025-07-03 03:55:00|44547.7|44487.7|44542.2|44482.2|44547.7|44487.7|44542|44482|0
1751515200000|2025-07-03 04:00:00|44543|44483|44549|44489|44549|44489|44541|44481|0
1751515500000|2025-07-03 04:05:00|44549.5|44489.5|44555|44495|44558|44498|44549.5|44489.5|0
1751515800000|2025-07-03 04:10:00|44554.4|44494.4|44556.5|44496.5|44558.1|44498.1|44550.3|44490.3|0
1751516100000|2025-07-03 04:15:00|44556|44496|44557.4|44497.4|44558.4|44498.4|44552.5|44492.5|0
1751516400000|2025-07-03 04:20:00|44556.9|44496.9|44552.7|44492.7|44558.4|44498.4|44552.2|44492.2|0
1751516700000|2025-07-03 04:25:00|44553.7|44493.7|44560.2|44500.2|44562.1|44502.1|44553.7|44493.7|0
1751517000000|2025-07-03 04:30:00|44558.7|44498.7|44548.7|44488.7|44563.2|44503.2|44547.2|44487.2|0
1751517300000|2025-07-03 04:35:00|44548.2|44488.2|44546.6|44486.6|44551.7|44491.7|44540.1|44480.1|0
1751517600000|2025-07-03 04:40:00|44546.1|44486.1|44546|44486|44550.7|44490.7|44544|44484|0
1751517900000|2025-07-03 04:45:00|44545.5|44485.5|44546.5|44486.5|44548.5|44488.5|44544.5|44484.5|0
1751518200000|2025-07-03 04:50:00|44546.8|44486.8|44539.7|44479.7|44548.8|44488.8|44539.7|44479.7|0
1751518500000|2025-07-03 04:55:00|44540.2|44480.2|44548|44488|44548.7|44488.7|44540.2|44480.2|0
1751518800000|2025-07-03 05:00:00|44551.6|44491.6|44553.8|44493.8|44555.3|44495.3|44548.1|44488.1|0
1751519100000|2025-07-03 05:05:00|44554.3|44494.3|44551.1|44491.1|44555.8|44495.8|44549.8|44489.8|0
1751519400000|2025-07-03 05:10:00|44551.6|44491.6|44551.6|44491.6|44554.1|44494.1|44548.6|44488.6|0
1751519700000|2025-07-03 05:15:00|44552.1|44492.1|44550.6|44490.6|44559.4|44499.4|44549.5|44489.5|0
1751520000000|2025-07-03 05:20:00|44551.1|44491.1|44550.5|44490.5|44553.9|44493.9|44541.9|44481.9|0
1751520300000|2025-07-03 05:25:00|44549.4|44489.4|44557.3|44497.3|44557.4|44497.4|44547.1|44487.1|0
1751520600000|2025-07-03 05:30:00|44557.6|44497.6|44557|44497|44558.4|44498.4|44548.2|44488.2|0
1751520900000|2025-07-03 05:35:00|44555|44495|44554.6|44494.6|44562.4|44502.4|44549.7|44489.7|0
1751521200000|2025-07-03 05:40:00|44555.2|44495.2|44550.7|44490.7|44558.1|44498.1|44544.1|44484.1|0
1751521500000|2025-07-03 05:45:00|44550.9|44490.9|44541.2|44481.2|44550.9|44490.9|44537.7|44477.7|0
1751521800000|2025-07-03 05:50:00|44541.7|44481.7|44547.1|44487.1|44550.1|44490.1|44540.9|44480.9|0
1751522100000|2025-07-03 05:55:00|44546.6|44486.6|44555.8|44495.8|44557.8|44497.8|44540.6|44480.6|0
1751522400000|2025-07-03 06:00:00|44557.2|44497.2|44547.6|44487.6|44560.3|44500.3|44542|44482|0
1751522700000|2025-07-03 06:05:00|44547.4|44487.4|44552.7|44492.7|44560.3|44500.3|44547.4|44487.4|0
1751523000000|2025-07-03 06:10:00|44553.2|44493.2|44555.3|44495.3|44566.5|44506.5|44552.9|44492.9|0
1751523300000|2025-07-03 06:15:00|44555.8|44495.8|44552.8|44492.8|44558.3|44498.3|44548.3|44488.3|0
1751523600000|2025-07-03 06:20:00|44552.3|44492.3|44553.7|44493.7|44563.5|44503.5|44551.8|44491.8|0
1751523900000|2025-07-03 06:25:00|44554.7|44494.7|44552.8|44492.8|44558.2|44498.2|44550.8|44490.8|0
1751524200000|2025-07-03 06:30:00|44554.3|44494.3|44559.5|44499.5|44562.4|44502.4|44552.3|44492.3|0
1751524500000|2025-07-03 06:35:00|44560.2|44500.2|44553|44493|44561.3|44501.3|44552.7|44492.7|0
1751524800000|2025-07-03 06:40:00|44553.5|44493.5|44574|44514|44574.7|44514.7|44553.5|44493.5|0
1751525100000|2025-07-03 06:45:00|44574.5|44514.5|44567.5|44507.5|44576.5|44516.5|44565.5|44505.5|0
1751525400000|2025-07-03 06:50:00|44568.3|44508.3|44560.8|44500.8|44568.9|44508.9|44559.8|44499.8|0
1751525700000|2025-07-03 06:55:00|44559.3|44499.3|44560.3|44500.3|44561.8|44501.8|44556.1|44496.1|0
1751526000000|2025-07-03 07:00:00|44560.8|44500.8|44564.1|44504.1|44564.1|44504.1|44549.6|44489.6|0
1751526300000|2025-07-03 07:05:00|44564|44504|44568|44508|44568.1|44508.1|44558.3|44498.3|0
1751526600000|2025-07-03 07:10:00|44568.1|44508.1|44554.4|44494.4|44570.2|44510.2|44551.3|44491.3|0
1751526900000|2025-07-03 07:15:00|44554.9|44494.9|44557.4|44497.4|44558.8|44498.8|44548.8|44488.8|0
1751527200000|2025-07-03 07:20:00|44557.8|44497.8|44562.1|44502.1|44562.6|44502.6|44549.8|44489.8|0
1751527500000|2025-07-03 07:25:00|44562.6|44502.6|44569.2|44509.2|44581.8|44521.8|44559.4|44499.4|0
1751527800000|2025-07-03 07:30:00|44571.2|44511.2|44566.7|44506.7|44578.5|44518.5|44566.2|44506.2|0
1751528100000|2025-07-03 07:35:00|44567.2|44507.2|44570.5|44510.5|44573|44513|44558.2|44498.2|0
1751528400000|2025-07-03 07:40:00|44570.4|44510.4|44563.9|44503.9|44573|44513|44562.9|44502.9|0
1751528700000|2025-07-03 07:45:00|44563.4|44503.4|44553.8|44493.8|44567.5|44507.5|44553|44493|0
1751529000000|2025-07-03 07:50:00|44554.1|44494.1|44554|44494|44559.8|44499.8|44553.4|44493.4|0
1751529300000|2025-07-03 07:55:00|44553.7|44493.7|44545.3|44485.3|44555.4|44495.4|44539.9|44479.9|0
1751529600000|2025-07-03 08:00:00|44544.8|44484.8|44524|44464|44544.8|44484.8|44517.7|44457.7|0
1751529900000|2025-07-03 08:05:00|44523.8|44463.8|44519.7|44459.7|44531.3|44471.3|44517.1|44457.1|0
1751530200000|2025-07-03 08:10:00|44518.2|44458.2|44522.8|44462.8|44525.7|44465.7|44517.6|44457.6|0
1751530500000|2025-07-03 08:15:00|44522.6|44462.6|44536.5|44476.5|44536.5|44476.5|44516.8|44456.8|0
1751530800000|2025-07-03 08:20:00|44534.6|44474.6|44541.2|44481.2|44541.2|44481.2|44526.9|44466.9|0
1751531100000|2025-07-03 08:25:00|44540.7|44480.7|44541.8|44481.8|44542.2|44482.2|44532.6|44472.6|0
1751531400000|2025-07-03 08:30:00|44542.8|44482.8|44530.8|44470.8|44550.3|44490.3|44527.4|44467.4|0
1751531700000|2025-07-03 08:35:00|44531.3|44471.3|44540.1|44480.1|44544.7|44484.7|44525.3|44465.3|0
1751532000000|2025-07-03 08:40:00|44541.8|44481.8|44529.5|44469.5|44543.7|44483.7|44529|44469|0
1751532300000|2025-07-03 08:45:00|44533.2|44473.2|44528.4|44468.4|44534.7|44474.7|44526.4|44466.4|0
1751532600000|2025-07-03 08:50:00|44527.9|44467.9|44523.4|44463.4|44531.2|44471.2|44522.2|44462.2|0
1751532900000|2025-07-03 08:55:00|44522.9|44462.9|44502.8|44442.8|44526.5|44466.5|44500.4|44440.4|0
1751533200000|2025-07-03 09:00:00|44502.7|44442.7|44520.7|44460.7|44525.7|44465.7|44500.6|44440.6|0
1751533500000|2025-07-03 09:05:00|44520.9|44460.9|44513.3|44453.3|44521.6|44461.6|44511.7|44451.7|0
1751533800000|2025-07-03 09:10:00|44513.5|44453.5|44514.1|44454.1|44517.3|44457.3|44511.5|44451.5|0
1751534100000|2025-07-03 09:15:00|44513.6|44453.6|44523.6|44463.6|44528.7|44468.7|44512.3|44452.3|0
1751534400000|2025-07-03 09:20:00|44524|44464|44539.1|44479.1|44545.2|44485.2|44521.6|44461.6|0
1751534700000|2025-07-03 09:25:00|44540|44480|44544.3|44484.3|44546.2|44486.2|44539.2|44479.2|0
1751535000000|2025-07-03 09:30:00|44544.7|44484.7|44534.6|44474.6|44547.5|44487.5|44533.6|44473.6|0
1751535300000|2025-07-03 09:35:00|44534.1|44474.1|44531|44471|44538.5|44478.5|44527.2|44467.2|0
1751535600000|2025-07-03 09:40:00|44530.5|44470.5|44532.6|44472.6|44544.8|44484.8|44528.3|44468.3|0
1751535900000|2025-07-03 09:45:00|44532.1|44472.1|44542.7|44482.7|44547.6|44487.6|44531.1|44471.1|0
1751536200000|2025-07-03 09:50:00|44542.3|44482.3|44540.9|44480.9|44542.3|44482.3|44536.3|44476.3|0
1751536500000|2025-07-03 09:55:00|44541.4|44481.4|44543.3|44483.3|44544.3|44484.3|44538.6|44478.6|0
1751536800000|2025-07-03 10:00:00|44542.8|44482.8|44541.2|44481.2|44549.2|44489.2|44538.3|44478.3|0
1751537100000|2025-07-03 10:05:00|44538.2|44478.2|44536.7|44476.7|44543.7|44483.7|44530.1|44470.1|0
1751537400000|2025-07-03 10:10:00|44537.4|44477.4|44539.1|44479.1|44541.3|44481.3|44531.8|44471.8|0
1751537700000|2025-07-03 10:15:00|44538.6|44478.6|44522.9|44462.9|44539|44479|44519.7|44459.7|0
1751538000000|2025-07-03 10:20:00|44522.6|44462.6|44523.6|44463.6|44527.8|44467.8|44519.7|44459.7|0
1751538300000|2025-07-03 10:25:00|44524.1|44464.1|44529.5|44469.5|44537.8|44477.8|44523.4|44463.4|0
1751538600000|2025-07-03 10:30:00|44529|44469|44537.8|44477.8|44539.8|44479.8|44529|44469|0
1751538900000|2025-07-03 10:35:00|44538.1|44478.1|44542.4|44482.4|44545.7|44485.7|44536.3|44476.3|0
1751539200000|2025-07-03 10:40:00|44542|44482|44541.3|44481.3|44546.6|44486.6|44540.3|44480.3|0
1751539500000|2025-07-03 10:45:00|44541.8|44481.8|44550.4|44490.4|44555.6|44495.6|44541.8|44481.8|0
1751539800000|2025-07-03 10:50:00|44550.1|44490.1|44552.8|44492.8|44555.2|44495.2|44547.1|44487.1|0
1751540100000|2025-07-03 10:55:00|44553.1|44493.1|44552.9|44492.9|44557.8|44497.8|44549.2|44489.2|0
1751540400000|2025-07-03 11:00:00|44554.2|44494.2|44558.4|44498.4|44561|44501|44549.9|44489.9|0
1751540700000|2025-07-03 11:05:00|44558.9|44498.9|44559.6|44499.6|44562.1|44502.1|44554.9|44494.9|0
1751541000000|2025-07-03 11:10:00|44561.7|44501.7|44558.7|44498.7|44569.8|44509.8|44557.2|44497.2|0
1751541300000|2025-07-03 11:15:00|44558.2|44498.2|44562.3|44502.3|44567.7|44507.7|44551.6|44491.6|0
1751541600000|2025-07-03 11:20:00|44562.2|44502.2|44556|44496|44563.7|44503.7|44555.5|44495.5|0
1751541900000|2025-07-03 11:25:00|44555.5|44495.5|44555.7|44495.7|44557.3|44497.3|44548.5|44488.5|0
1751542200000|2025-07-03 11:30:00|44555.2|44495.2|44543.5|44483.5|44556.2|44496.2|44543.5|44483.5|0
1751542500000|2025-07-03 11:35:00|44544.5|44484.5|44539.6|44479.6|44546.6|44486.6|44537.2|44477.2|0
1751542800000|2025-07-03 11:40:00|44540.1|44480.1|44552.8|44492.8|44560.3|44500.3|44535.2|44475.2|0
1751543100000|2025-07-03 11:45:00|44554.5|44494.5|44541.2|44481.2|44555|44495|44539.2|44479.2|0
1751543400000|2025-07-03 11:50:00|44542.7|44482.7|44545.3|44485.3|44546.3|44486.3|44537.8|44477.8|0
1751543700000|2025-07-03 11:55:00|44545.8|44485.8|44556.4|44496.4|44557.4|44497.4|44536.2|44476.2|0
1751544000000|2025-07-03 12:00:00|44553|44493|44572.1|44512.1|44575.6|44515.6|44553|44493|0
1751544300000|2025-07-03 12:05:00|44572.6|44512.6|44591|44531|44592.8|44532.8|44572|44512|0
1751544600000|2025-07-03 12:10:00|44591.8|44531.8|44563.2|44503.2|44591.8|44531.8|44561|44501|0
1751544900000|2025-07-03 12:15:00|44561.5|44501.5|44557.2|44497.2|44568.8|44508.8|44552.7|44492.7|0
1751545200000|2025-07-03 12:20:00|44555.6|44495.6|44557.7|44497.7|44558.6|44498.6|44543.9|44483.9|0
1751545500000|2025-07-03 12:25:00|44557.3|44497.3|44563.3|44503.3|44564.1|44504.1|44547.2|44487.2|0
1751545800000|2025-07-03 12:30:00|44563.4|44503.4|44641.3|44581.3|44655.8|44595.8|44561.4|44501.4|0
1751546100000|2025-07-03 12:35:00|44640.1|44580.1|44601.5|44541.5|44647.2|44587.2|44586.1|44526.1|0
1751546400000|2025-07-03 12:40:00|44602|44542|44591.5|44531.5|44604.8|44544.8|44574.7|44514.7|0
1751546700000|2025-07-03 12:45:00|44593.2|44533.2|44554.1|44494.1|44593.2|44533.2|44553.3|44493.3|0
1751547000000|2025-07-03 12:50:00|44556.2|44496.2|44564.9|44504.9|44569.1|44509.1|44547|44487|0
1751547300000|2025-07-03 12:55:00|44564.7|44504.7|44557.9|44497.9|44575.4|44515.4|44549.2|44489.2|0
1751547600000|2025-07-03 13:00:00|44559.5|44499.5|44567.9|44507.9|44571.8|44511.8|44557.8|44497.8|0
1751547900000|2025-07-03 13:05:00|44566.1|44506.1|44589.6|44529.6|44602.5|44542.5|44566.1|44506.1|0
1751548200000|2025-07-03 13:10:00|44588.5|44528.5|44581.6|44521.6|44592.8|44532.8|44573.3|44513.3|0
1751548500000|2025-07-03 13:15:00|44581.7|44521.7|44569.1|44509.1|44581.7|44521.7|44564.9|44504.9|0
1751548800000|2025-07-03 13:20:00|44570.8|44510.8|44587.5|44527.5|44595.1|44535.1|44569.7|44509.7|0
1751549100000|2025-07-03 13:25:00|44590.8|44530.8|44586.6|44526.6|44601.2|44541.2|44579.9|44519.9|0
1751549400000|2025-07-03 13:30:00|44594.2|44534.2|44651.5|44591.5|44671.7|44611.7|44582.1|44522.1|0
1751549700000|2025-07-03 13:35:00|44655.7|44595.7|44701.1|44641.1|44706.4|44646.4|44635.3|44575.3|0
1751550000000|2025-07-03 13:40:00|44699.9|44639.9|44708.2|44648.2|44731.2|44671.2|44686.1|44626.1|0
1751550300000|2025-07-03 13:45:00|44707.7|44647.7|44750.2|44690.2|44750.2|44690.2|44701.4|44641.4|0
1751550600000|2025-07-03 13:50:00|44751.3|44691.3|44779|44719|44786.5|44726.5|44733.4|44673.4|0
1751550900000|2025-07-03 13:55:00|44777.9|44717.9|44742.9|44682.9|44787.4|44727.4|44742.9|44682.9|0
1751551200000|2025-07-03 14:00:00|44746.8|44686.8|44808.5|44748.5|44814.2|44754.2|44746.2|44686.2|0
1751551500000|2025-07-03 14:05:00|44808.6|44748.6|44798.6|44738.6|44819.3|44759.3|44794.9|44734.9|0
1751551800000|2025-07-03 14:10:00|44795.6|44735.6|44797.9|44737.9|44805.9|44745.9|44787.6|44727.6|0
1751552100000|2025-07-03 14:15:00|44798.4|44738.4|44811|44751|44822.2|44762.2|44783.5|44723.5|0
1751552400000|2025-07-03 14:20:00|44811.7|44751.7|44820.7|44760.7|44825.4|44765.4|44799.6|44739.6|0
1751552700000|2025-07-03 14:25:00|44821.2|44761.2|44821.7|44761.7|44835.5|44775.5|44813.7|44753.7|0
1751553000000|2025-07-03 14:30:00|44822.1|44762.1|44821.1|44761.1|44828.4|44768.4|44809.4|44749.4|0
1751553300000|2025-07-03 14:35:00|44820.1|44760.1|44870.1|44810.1|44885.3|44825.3|44814.7|44754.7|0
1751553600000|2025-07-03 14:40:00|44864.7|44804.7|44903.7|44843.7|44903.7|44843.7|44862.7|44802.7|0
1751553900000|2025-07-03 14:45:00|44908|44848|44881|44821|44909.6|44849.6|44880.6|44820.6|0
1751554200000|2025-07-03 14:50:00|44878.3|44818.3|44864.5|44804.5|44880.5|44820.5|44861.2|44801.2|0
1751554500000|2025-07-03 14:55:00|44864.2|44804.2|44863.9|44803.9|44874.5|44814.5|44849.4|44789.4|0
1751554800000|2025-07-03 15:00:00|44867.5|44807.5|44884.8|44824.8|44887.9|44827.9|44855.8|44795.8|0
1751555100000|2025-07-03 15:05:00|44879.3|44819.3|44887.7|44827.7|44902.3|44842.3|44878.7|44818.7|0
1751555400000|2025-07-03 15:10:00|44887.9|44827.9|44891.6|44831.6|44891.8|44831.8|44877.1|44817.1|0
1751555700000|2025-07-03 15:15:00|44890.1|44830.1|44850|44790|44893.8|44833.8|44848.5|44788.5|0
1751556000000|2025-07-03 15:20:00|44854.3|44794.3|44817.8|44757.8|44863.9|44803.9|44816.3|44756.3|0
1751556300000|2025-07-03 15:25:00|44817.3|44757.3|44826.4|44766.4|44830|44770|44804.7|44744.7|0
1751556600000|2025-07-03 15:30:00|44831|44771|44853|44793|44858.2|44798.2|44828.3|44768.3|0
1751556900000|2025-07-03 15:35:00|44851.7|44791.7|44847.2|44787.2|44862.4|44802.4|44845.3|44785.3|0
1751557200000|2025-07-03 15:40:00|44845.4|44785.4|44869.1|44809.1|44873.2|44813.2|44845.4|44785.4|0
1751557500000|2025-07-03 15:45:00|44865.4|44805.4|44863|44803|44872.6|44812.6|44853|44793|0
1751557800000|2025-07-03 15:50:00|44862.2|44802.2|44868.6|44808.6|44879|44819|44861.1|44801.1|0
1751558100000|2025-07-03 15:55:00|44868.1|44808.1|44866.1|44806.1|44872.1|44812.1|44842.9|44782.9|0
1751558400000|2025-07-03 16:00:00|44865.3|44805.3|44844.6|44784.6|44870.6|44810.6|44844.6|44784.6|0
1751558700000|2025-07-03 16:05:00|44845.1|44785.1|44864.8|44804.8|44871.4|44811.4|44844.1|44784.1|0
1751559000000|2025-07-03 16:10:00|44864|44804|44857|44797|44866.5|44806.5|44855.7|44795.7|0
1751559300000|2025-07-03 16:15:00|44855.6|44795.6|44846.5|44786.5|44855.6|44795.6|44831.6|44771.6|0
1751559600000|2025-07-03 16:20:00|44846.3|44786.3|44851.9|44791.9|44861.3|44801.3|44836.5|44776.5|0
1751559900000|2025-07-03 16:25:00|44852.9|44792.9|44854.8|44794.8|44861.8|44801.8|44848.1|44788.1|0
1751560200000|2025-07-03 16:30:00|44851.1|44791.1|44883.8|44823.8|44883.8|44823.8|44849.4|44789.4|0
1751560500000|2025-07-03 16:35:00|44883.7|44823.7|44881.3|44821.3|44887|44827|44869.6|44809.6|0
1751560800000|2025-07-03 16:40:00|44879.7|44819.7|44896.8|44836.8|44911.7|44851.7|44879.7|44819.7|0
1751561100000|2025-07-03 16:45:00|44897.3|44837.3|44871.4|44811.4|44897.8|44837.8|44870.4|44810.4|0
1751561400000|2025-07-03 16:50:00|44874.6|44814.6|44849|44789|44887.3|44827.3|44823.9|44763.9|0
1751561700000|2025-07-03 16:55:00|44848|44788|44837.1|44777.1|44863.2|44803.2|44829.7|44769.7|0
1751562000000|2025-07-03 17:00:00|44834.6|44774.6|44862.8|44802.8|44880.5|44820.5|44827.1|44767.1|0
1751562300000|2025-07-03 17:05:00|44863.3|44803.3|44861.7|44801.7|44871.4|44811.4|44855.2|44795.2|0
1751562600000|2025-07-03 17:10:00|44861.3|44801.3|44847.2|44787.2|44861.8|44801.8|44841.7|44781.7|0
1751562900000|2025-07-03 17:15:00|44845.4|44785.4|44852|44792|44852|44792|44845.4|44785.4|0
1751563200000|2025-07-03 17:20:00|44854.1|44794.1|44858.6|44798.6|44858.6|44798.6|44854.1|44794.1|0
1751563500000|2025-07-03 17:25:00|44854.4|44794.4|44852|44792|44854.4|44794.4|44852|44792|0
1751564100000|2025-07-03 17:35:00|44847.8|44787.8|44858.6|44798.6|44858.6|44798.6|44845.4|44785.4|0
1751564400000|2025-07-03 17:40:00|44862.9|44802.9|44858.6|44798.6|44865.3|44805.3|44852|44792|0
1751564700000|2025-07-03 17:45:00|44854.4|44794.4|44865.3|44805.3|44865.3|44805.3|44852|44792|0
1751565000000|2025-07-03 17:50:00|44861.1|44801.1|44858.6|44798.6|44861.1|44801.1|44858.6|44798.6|0
1751565300000|2025-07-03 17:55:00|44854.4|44794.4|44845.4|44785.4|44858.6|44798.6|44845.4|44785.4|0
1751565600000|2025-07-03 18:00:00|44841.2|44781.2|44852|44792|44852|44792|44841.2|44781.2|0
1751565900000|2025-07-03 18:05:00|44854.1|44794.1|44845.4|44785.4|44855.3|44795.3|44845.4|44785.4|0
1751566200000|2025-07-03 18:10:00|44841.2|44781.2|44845.4|44785.4|44845.4|44785.4|44838.8|44778.8|0
1751566500000|2025-07-03 18:15:00|44849.6|44789.6|44852|44792|44852|44792|44845.4|44785.4|0
1751566800000|2025-07-03 18:20:00|44854.1|44794.1|44845.4|44785.4|44854.1|44794.1|44845.4|44785.4|0
1751567400000|2025-07-03 18:30:00|44849.6|44789.6|44845.4|44785.4|44852|44792|44845.4|44785.4|0
1751568000000|2025-07-03 18:40:00|44849.6|44789.6|44852|44792|44852|44792|44849.6|44789.6|0
1751568300000|2025-07-03 18:45:00|44854.1|44794.1|44855.3|44795.3|44858.6|44798.6|44852|44792|0
1751568600000|2025-07-03 18:50:00|44857.4|44797.4|44855.3|44795.3|44858.6|44798.6|44855.3|44795.3|0
1751568900000|2025-07-03 18:55:00|44853.2|44793.2|44852|44792|44858.6|44798.6|44852|44792|0
1751569200000|2025-07-03 19:00:00|44845.4|44785.4|44845.4|44785.4|44845.4|44785.4|44845.4|44785.4|0
1751569500000|2025-07-03 19:05:00|44841.2|44781.2|44838.8|44778.8|44841.2|44781.2|44838.8|44778.8|0
1751570400000|2025-07-03 19:20:00|44836.7|44776.7|44832.2|44772.2|44836.7|44776.7|44832.2|44772.2|0
1751570700000|2025-07-03 19:25:00|44834.3|44774.3|44832.2|44772.2|44838.8|44778.8|44832.2|44772.2|0
1751571000000|2025-07-03 19:30:00|44827.9|44767.9|44832.2|44772.2|44832.2|44772.2|44825.5|44765.5|0
1751571300000|2025-07-03 19:35:00|44836.4|44776.4|44838.8|44778.8|44838.8|44778.8|44836.4|44776.4|0
1751571600000|2025-07-03 19:40:00|44840.9|44780.9|44845.4|44785.4|44845.4|44785.4|44838.8|44778.8|0
1751571900000|2025-07-03 19:45:00|44841.2|44781.2|44838.8|44778.8|44842.1|44782.1|44838.8|44778.8|0
1751572200000|2025-07-03 19:50:00|44840.9|44780.9|44845.4|44785.4|44845.4|44785.4|44838.8|44778.8|0
1751572500000|2025-07-03 19:55:00|44841.2|44781.2|44840.6|44780.6|44858.6|44798.6|44838.8|44778.8|0
1751572800000|2025-07-03 20:00:00|44845.4|44785.4|44845.4|44785.4|44845.4|44785.4|44845.4|44785.4|0
1751579100000|2025-07-03 21:45:00|44844.2|44784.2|44844.2|44784.2|44844.2|44784.2|44844.2|44784.2|0
1751579700000|2025-07-03 21:55:00|44842.9|44782.9|44832.9|44772.9|44842.9|44782.9|44827.9|44767.9|0
1751580000000|2025-07-03 22:00:00|44831.7|44771.7|44778.7|44718.7|44832.9|44772.9|44770.2|44710.2|0
1751580300000|2025-07-03 22:05:00|44776.7|44716.7|44787.9|44727.9|44803.1|44743.1|44774.1|44714.1|0
1751580600000|2025-07-03 22:10:00|44786.4|44726.4|44795|44735|44811.6|44751.6|44786.4|44726.4|0
1751580900000|2025-07-03 22:15:00|44794.6|44734.6|44811.8|44751.8|44816.4|44756.4|44794.6|44734.6|0
1751581200000|2025-07-03 22:20:00|44811.6|44751.6|44799.6|44739.6|44816.7|44756.7|44788.9|44728.9|0
1751581500000|2025-07-03 22:25:00|44800.1|44740.1|44805|44745|44807.5|44747.5|44795.5|44735.5|0
1751581800000|2025-07-03 22:30:00|44804.5|44744.5|44810|44750|44813.5|44753.5|44799.6|44739.6|0
1751582100000|2025-07-03 22:35:00|44809.5|44749.5|44804.7|44744.7|44819|44759|44801.3|44741.3|0
1751582400000|2025-07-03 22:40:00|44807|44747|44794|44734|44812|44752|44790.2|44730.2|0
1751582700000|2025-07-03 22:45:00|44799|44739|44794.9|44734.9|44805.5|44745.5|44793.2|44733.2|0
1751583000000|2025-07-03 22:50:00|44798.7|44738.7|44789.8|44729.8|44802.9|44742.9|44787.6|44727.6|0
1751583300000|2025-07-03 22:55:00|44789.3|44729.3|44784.5|44724.5|44792|44732|44778.6|44718.6|0
1751583600000|2025-07-03 23:00:00|44783.5|44723.5|44785|44725|44787|44727|44777.6|44717.6|0
1751583900000|2025-07-03 23:05:00|44785.5|44725.5|44782.4|44722.4|44788|44728|44777.1|44717.1|0
1751584200000|2025-07-03 23:10:00|44784|44724|44783.1|44723.1|44788|44728|44779.5|44719.5|0
1751584500000|2025-07-03 23:15:00|44783.6|44723.6|44779.2|44719.2|44790|44730|44778.4|44718.4|0
1751584800000|2025-07-03 23:20:00|44782.9|44722.9|44779.9|44719.9|44786|44726|44778.4|44718.4|0
1751585100000|2025-07-03 23:25:00|44780.4|44720.4|44783.4|44723.4|44790|44730|44779.5|44719.5|0
1751585400000|2025-07-03 23:30:00|44783.7|44723.7|44780|44720|44791|44731|44779|44719|0
1751585700000|2025-07-03 23:35:00|44779.3|44719.3|44774.1|44714.1|44784.4|44724.4|44771.3|44711.3|0
1751586000000|2025-07-03 23:40:00|44774.6|44714.6|44776|44716|44779|44719|44772.4|44712.4|0
1751586300000|2025-07-03 23:45:00|44776.5|44716.5|44775.4|44715.4|44783.9|44723.9|44774.4|44714.4|0
1751586600000|2025-07-03 23:50:00|44774.9|44714.9|44778.8|44718.8|44780.2|44720.2|44768.9|44708.9|0
1751586900000|2025-07-03 23:55:00|44778.3|44718.3|44777.4|44717.4|44782|44722|44772.9|44712.9|0
1751587200000|2025-07-04 00:00:00|44776|44716|44767.4|44707.4|44778.3|44718.3|44765.2|44705.2|0
1751587500000|2025-07-04 00:05:00|44767.9|44707.9|44769.5|44709.5|44770.9|44710.9|44760.7|44700.7|0
1751587800000|2025-07-04 00:10:00|44769|44709|44771.7|44711.7|44771.9|44711.9|44759.8|44699.8|0
1751588100000|2025-07-04 00:15:00|44772.2|44712.2|44766.1|44706.1|44772.9|44712.9|44760.9|44700.9|0
1751588400000|2025-07-04 00:20:00|44766.6|44706.6|44755.4|44695.4|44767.9|44707.9|44750|44690|0
1751588700000|2025-07-04 00:25:00|44754.9|44694.9|44760.4|44700.4|44762.9|44702.9|44754.5|44694.5|0
1751589000000|2025-07-04 00:30:00|44760.9|44700.9|44752.8|44692.8|44763.8|44703.8|44752.8|44692.8|0
1751589300000|2025-07-04 00:35:00|44752.3|44692.3|44753.6|44693.6|44757.1|44697.1|44749.6|44689.6|0
1751589600000|2025-07-04 00:40:00|44754.3|44694.3|44755.8|44695.8|44759.1|44699.1|44751.7|44691.7|0
1751589900000|2025-07-04 00:45:00|44755.3|44695.3|44756|44696|44759.7|44699.7|44754|44694|0
1751590200000|2025-07-04 00:50:00|44756.6|44696.6|44751.2|44691.2|44756.6|44696.6|44748.3|44688.3|0
1751590500000|2025-07-04 00:55:00|44751.5|44691.5|44751|44691|44757.6|44697.6|44748.4|44688.4|0
1751590800000|2025-07-04 01:00:00|44748.5|44688.5|44750.9|44690.9|44757.9|44697.9|44748|44688|0
1751591100000|2025-07-04 01:05:00|44750.4|44690.4|44757.7|44697.7|44760.4|44700.4|44743.8|44683.8|0
1751591400000|2025-07-04 01:10:00|44756.7|44696.7|44755.7|44695.7|44761.9|44701.9|44753.2|44693.2|0
1751591700000|2025-07-04 01:15:00|44757.3|44697.3|44770.6|44710.6|44770.8|44710.8|44754.4|44694.4|0
1751592000000|2025-07-04 01:20:00|44770.7|44710.7|44780.8|44720.8|44785.9|44725.9|44766.9|44706.9|0
1751592300000|2025-07-04 01:25:00|44781.3|44721.3|44785.2|44725.2|44787.4|44727.4|44780.4|44720.4|0
1751592600000|2025-07-04 01:30:00|44784.7|44724.7|44785|44725|44791.1|44731.1|44782.3|44722.3|0
1751592900000|2025-07-04 01:35:00|44785.6|44725.6|44788.5|44728.5|44792.8|44732.8|44783.1|44723.1|0
1751593200000|2025-07-04 01:40:00|44789|44729|44786.3|44726.3|44792.7|44732.7|44785.8|44725.8|0
1751593500000|2025-07-04 01:45:00|44786.8|44726.8|44780.8|44720.8|44787.3|44727.3|44779.5|44719.5|0
1751593800000|2025-07-04 01:50:00|44781.3|44721.3|44779.9|44719.9|44784.8|44724.8|44776.5|44716.5|0
1751594100000|2025-07-04 01:55:00|44779.4|44719.4|44770.2|44710.2|44781.2|44721.2|44768.7|44708.7|0
1751594400000|2025-07-04 02:00:00|44769.6|44709.6|44771.2|44711.2|44773.3|44713.3|44766.3|44706.3|0
1751594700000|2025-07-04 02:05:00|44771.7|44711.7|44763.3|44703.3|44771.7|44711.7|44761.3|44701.3|0
1751595000000|2025-07-04 02:10:00|44763.8|44703.8|44758.6|44698.6|44763.8|44703.8|44748.5|44688.5|0
1751595300000|2025-07-04 02:15:00|44758.2|44698.2|44735.9|44675.9|44758.2|44698.2|44734.4|44674.4|0
1751595600000|2025-07-04 02:20:00|44736.4|44676.4|44758.8|44698.8|44759|44699|44736.4|44676.4|0
1751595900000|2025-07-04 02:25:00|44760.3|44700.3|44754.5|44694.5|44760.3|44700.3|44753.8|44693.8|0
1751596200000|2025-07-04 02:30:00|44754|44694|44747.1|44687.1|44756.8|44696.8|44746.7|44686.7|0
1751596500000|2025-07-04 02:35:00|44746.5|44686.5|44750.6|44690.6|44755.9|44695.9|44746.3|44686.3|0
1751596800000|2025-07-04 02:40:00|44751.1|44691.1|44751.7|44691.7|44758|44698|44749.4|44689.4|0
1751597100000|2025-07-04 02:45:00|44751.2|44691.2|44754.3|44694.3|44757.1|44697.1|44749.8|44689.8|0
1751597400000|2025-07-04 02:50:00|44754.8|44694.8|44754.9|44694.9|44759.6|44699.6|44754.3|44694.3|0
1751597700000|2025-07-04 02:55:00|44755.3|44695.3|44752.5|44692.5|44761|44701|44750.6|44690.6|0
1751598000000|2025-07-04 03:00:00|44752.9|44692.9|44745.3|44685.3|44753.4|44693.4|44744.8|44684.8|0
1751598300000|2025-07-04 03:05:00|44744.8|44684.8|44739.9|44679.9|44744.9|44684.9|44737.8|44677.8|0
1751598600000|2025-07-04 03:10:00|44740.4|44680.4|44750|44690|44750.5|44690.5|44739.9|44679.9|0
1751598900000|2025-07-04 03:15:00|44750.5|44690.5|44754.9|44694.9|44756.4|44696.4|44750.5|44690.5|0
1751599200000|2025-07-04 03:20:00|44755.4|44695.4|44745.9|44685.9|44755.9|44695.9|44744.4|44684.4|0
1751599500000|2025-07-04 03:25:00|44745.4|44685.4|44745.3|44685.3|44745.4|44685.4|44740.9|44680.9|0
1751599800000|2025-07-04 03:30:00|44744.8|44684.8|44733.8|44673.8|44745.8|44685.8|44733.8|44673.8|0
1751600100000|2025-07-04 03:35:00|44734.3|44674.3|44727.2|44667.2|44737.5|44677.5|44724.7|44664.7|0
1751600400000|2025-07-04 03:40:00|44729.6|44669.6|44730.4|44670.4|44731.5|44671.5|44724.4|44664.4|0
1751600700000|2025-07-04 03:45:00|44729.9|44669.9|44727.8|44667.8|44734.3|44674.3|44727.3|44667.3|0
1751601000000|2025-07-04 03:50:00|44726.8|44666.8|44731.1|44671.1|44731.1|44671.1|44723|44663|0
1751601300000|2025-07-04 03:55:00|44731.6|44671.6|44727.2|44667.2|44732.6|44672.6|44726.2|44666.2|0
1751601600000|2025-07-04 04:00:00|44727.3|44667.3|44727.9|44667.9|44732.4|44672.4|44724.9|44664.9|0
1751601900000|2025-07-04 04:05:00|44728.4|44668.4|44730.5|44670.5|44731.9|44671.9|44727.5|44667.5|0
1751602200000|2025-07-04 04:10:00|44730.4|44670.4|44726.1|44666.1|44730.4|44670.4|44724.1|44664.1|0
1751602500000|2025-07-04 04:15:00|44726.6|44666.6|44728.4|44668.4|44734.2|44674.2|44726.1|44666.1|0
1751602800000|2025-07-04 04:20:00|44727.8|44667.8|44719.4|44659.4|44730.3|44670.3|44718.9|44658.9|0
1751603100000|2025-07-04 04:25:00|44719.6|44659.6|44711.6|44651.6|44721.7|44661.7|44703.6|44643.6|0
1751603400000|2025-07-04 04:30:00|44712.1|44652.1|44709|44649|44718.6|44658.6|44707|44647|0
1751603700000|2025-07-04 04:35:00|44709.5|44649.5|44702.2|44642.2|44713|44653|44698.2|44638.2|0
1751604000000|2025-07-04 04:40:00|44702.6|44642.6|44708|44648|44708.5|44648.5|44700.7|44640.7|0
1751604300000|2025-07-04 04:45:00|44708.5|44648.5|44713.4|44653.4|44716.9|44656.9|44705|44645|0
1751604600000|2025-07-04 04:50:00|44713.9|44653.9|44710.3|44650.3|44715.9|44655.9|44709.3|44649.3|0
1751604900000|2025-07-04 04:55:00|44709.8|44649.8|44711|44651|44714|44654|44709.3|44649.3|0
1751605200000|2025-07-04 05:00:00|44711.7|44651.7|44710.3|44650.3|44716.2|44656.2|44709.7|44649.7|0
1751605500000|2025-07-04 05:05:00|44710.8|44650.8|44706.5|44646.5|44713.3|44653.3|44702.9|44642.9|0
1751605800000|2025-07-04 05:10:00|44707|44647|44701.4|44641.4|44707.4|44647.4|44700.9|44640.9|0
1751606100000|2025-07-04 05:15:00|44701.1|44641.1|44699.8|44639.8|44710.8|44650.8|44698.1|44638.1|0
1751606400000|2025-07-04 05:20:00|44699.7|44639.7|44709.9|44649.9|44712.1|44652.1|44698.9|44638.9|0
1751606700000|2025-07-04 05:25:00|44708.7|44648.7|44714.7|44654.7|44722|44662|44706|44646|0
1751607000000|2025-07-04 05:30:00|44713.6|44653.6|44703.9|44643.9|44719.3|44659.3|44700.2|44640.2|0
1751607300000|2025-07-04 05:35:00|44702.8|44642.8|44713.3|44653.3|44717.2|44657.2|44700|44640|0
1751607600000|2025-07-04 05:40:00|44712.2|44652.2|44724.7|44664.7|44729.5|44669.5|44710.3|44650.3|0
1751607900000|2025-07-04 05:45:00|44726.1|44666.1|44726|44666|44736.5|44676.5|44721.2|44661.2|0
1751608200000|2025-07-04 05:50:00|44725.5|44665.5|44727.8|44667.8|44730|44670|44725|44665|0
1751608500000|2025-07-04 05:55:00|44728.3|44668.3|44740.5|44680.5|44741.5|44681.5|44728.3|44668.3|0
1751608800000|2025-07-04 06:00:00|44740.4|44680.4|44726.3|44666.3|44741.8|44681.8|44718.7|44658.7|0
1751609100000|2025-07-04 06:05:00|44725.3|44665.3|44711.6|44651.6|44725.3|44665.3|44704.5|44644.5|0
1751609400000|2025-07-04 06:10:00|44711.5|44651.5|44714.9|44654.9|44728.9|44668.9|44708.1|44648.1|0
1751609700000|2025-07-04 06:15:00|44715.4|44655.4|44727.9|44667.9|44734.9|44674.9|44712.9|44652.9|0
1751610000000|2025-07-04 06:20:00|44728.4|44668.4|44737.4|44677.4|44738.4|44678.4|44727.9|44667.9|0
1751610300000|2025-07-04 06:25:00|44737.9|44677.9|44726.1|44666.1|44738.9|44678.9|44723.4|44663.4|0
1751610600000|2025-07-04 06:30:00|44729.8|44669.8|44733.8|44673.8|44735.8|44675.8|44727.3|44667.3|0
1751610900000|2025-07-04 06:35:00|44734.8|44674.8|44730.4|44670.4|44739.4|44679.4|44730.4|44670.4|0
1751611200000|2025-07-04 06:40:00|44729.9|44669.9|44722.4|44662.4|44733.4|44673.4|44716.4|44656.4|0
1751611500000|2025-07-04 06:45:00|44721.9|44661.9|44720.3|44660.3|44724.4|44664.4|44709|44649|0
1751611800000|2025-07-04 06:50:00|44719.8|44659.8|44710.2|44650.2|44721.3|44661.3|44710.2|44650.2|0
1751612100000|2025-07-04 06:55:00|44710|44650|44696.7|44636.7|44711.5|44651.5|44693.6|44633.6|0
1751612400000|2025-07-04 07:00:00|44697.3|44637.3|44704.9|44644.9|44719.2|44659.2|44697.3|44637.3|0
1751612700000|2025-07-04 07:05:00|44702.9|44642.9|44697.2|44637.2|44705.4|44645.4|44691.7|44631.7|0
1751613000000|2025-07-04 07:10:00|44696.7|44636.7|44672.8|44612.8|44696.7|44636.7|44667.9|44607.9|0
1751613300000|2025-07-04 07:15:00|44673.3|44613.3|44634.9|44574.9|44682.4|44622.4|44631.2|44571.2|0
1751613600000|2025-07-04 07:20:00|44634.4|44574.4|44652.6|44592.6|44657.2|44597.2|44625.4|44565.4|0
1751613900000|2025-07-04 07:25:00|44653.3|44593.3|44642.4|44582.4|44658.1|44598.1|44642.4|44582.4|0
1751614200000|2025-07-04 07:30:00|44641.9|44581.9|44647.2|44587.2|44649.4|44589.4|44627.1|44567.1|0
1751614500000|2025-07-04 07:35:00|44646.7|44586.7|44645.3|44585.3|44652.1|44592.1|44636.4|44576.4|0
1751614800000|2025-07-04 07:40:00|44645.8|44585.8|44638.4|44578.4|44646.6|44586.6|44634.1|44574.1|0
1751615100000|2025-07-04 07:45:00|44638.9|44578.9|44625.7|44565.7|44639.7|44579.7|44618|44558|0
1751615400000|2025-07-04 07:50:00|44621.2|44561.2|44630.3|44570.3|44636.4|44576.4|44619.2|44559.2|0
1751615700000|2025-07-04 07:55:00|44630.8|44570.8|44609.4|44549.4|44630.8|44570.8|44604.5|44544.5|0
1751616000000|2025-07-04 08:00:00|44608.4|44548.4|44605.4|44545.4|44616.4|44556.4|44605.4|44545.4|0
1751616300000|2025-07-04 08:05:00|44604.9|44544.9|44604.9|44544.9|44614.9|44554.9|44604.9|44544.9|0
1751616600000|2025-07-04 08:10:00|44604.8|44544.8|44584.6|44524.6|44606.1|44546.1|44582.6|44522.6|0
1751616900000|2025-07-04 08:15:00|44585.1|44525.1|44585.8|44525.8|44586.1|44526.1|44565.4|44505.4|0
1751617200000|2025-07-04 08:20:00|44586|44526|44615.3|44555.3|44615.3|44555.3|44585.4|44525.4|0
1751617500000|2025-07-04 08:25:00|44614.8|44554.8|44624.3|44564.3|44630.9|44570.9|44610.9|44550.9|0
1751617800000|2025-07-04 08:30:00|44623.8|44563.8|44589.6|44529.6|44625.1|44565.1|44583.4|44523.4|0
1751618100000|2025-07-04 08:35:00|44590.6|44530.6|44604.6|44544.6|44607.7|44547.7|44581.1|44521.1|0
1751618400000|2025-07-04 08:40:00|44605.1|44545.1|44608.3|44548.3|44608.5|44548.5|44600.3|44540.3|0
1751618700000|2025-07-04 08:45:00|44607.3|44547.3|44594.2|44534.2|44608.8|44548.8|44584.8|44524.8|0
1751619000000|2025-07-04 08:50:00|44593.7|44533.7|44586.6|44526.6|44594.2|44534.2|44567.2|44507.2|0
1751619300000|2025-07-04 08:55:00|44586.2|44526.2|44595|44535|44596|44536|44582.9|44522.9|0
1751619600000|2025-07-04 09:00:00|44594|44534|44588.9|44540.9|44598.9|44544.8|44578.9|44530.9|0
1751619900000|2025-07-04 09:05:00|44587.4|44539.4|44603|44555|44611.2|44563.2|44581.4|44533.4|0
1751620200000|2025-07-04 09:10:00|44603.2|44555.2|44607.4|44559.4|44607.9|44559.9|44591.2|44543.2|0
1751620500000|2025-07-04 09:15:00|44607.9|44559.9|44591.9|44543.9|44610.9|44562.9|44587.9|44539.9|0
1751620800000|2025-07-04 09:20:00|44591.4|44543.4|44601|44553|44606.4|44558.4|44584.9|44536.9|0
1751621100000|2025-07-04 09:25:00|44601.2|44553.2|44589.5|44541.5|44606.1|44558.1|44589.5|44541.5|0
1751621400000|2025-07-04 09:30:00|44592|44544|44577.1|44529.1|44593.3|44545.3|44577.1|44529.1|0
1751621700000|2025-07-04 09:35:00|44577.5|44529.5|44591.9|44543.9|44593.3|44545.3|44572.8|44524.8|0
1751622000000|2025-07-04 09:40:00|44591.4|44543.4|44603.9|44555.9|44604.9|44556.9|44590.4|44542.4|0
1751622300000|2025-07-04 09:45:00|44604.9|44556.9|44607.4|44559.4|44610.6|44562.6|44595.5|44547.5|0
1751622600000|2025-07-04 09:50:00|44606.9|44558.9|44614.4|44566.4|44616.9|44568.9|44599.9|44551.9|0
1751622900000|2025-07-04 09:55:00|44613.9|44565.9|44609.4|44561.4|44613.9|44565.9|44601.2|44553.2|0
1751623200000|2025-07-04 10:00:00|44610.3|44562.3|44611.8|44563.8|44622.9|44574.9|44607.4|44559.4|0
1751623500000|2025-07-04 10:05:00|44611.3|44563.3|44604.7|44556.7|44611.3|44563.3|44596.4|44548.4|0
1751623800000|2025-07-04 10:10:00|44605.2|44557.2|44610.6|44562.6|44617.5|44569.5|44604.5|44556.5|0
1751624100000|2025-07-04 10:15:00|44612.4|44564.4|44606.4|44558.4|44612.4|44564.4|44605.2|44557.2|0
1751624400000|2025-07-04 10:20:00|44606.3|44558.3|44600.7|44552.7|44615.8|44567.8|44600.2|44552.2|0
1751624700000|2025-07-04 10:25:00|44600.2|44552.2|44600.9|44552.9|44603.7|44555.7|44597.9|44549.9|0
1751625000000|2025-07-04 10:30:00|44602.4|44554.4|44601.4|44553.4|44607|44559|44594.4|44546.4|0
1751625300000|2025-07-04 10:35:00|44601.9|44553.9|44609|44561|44617|44569|44600.1|44552.1|0
1751625600000|2025-07-04 10:40:00|44609.1|44561.1|44587.9|44539.9|44610.3|44562.3|44587.8|44539.8|0
1751625900000|2025-07-04 10:45:00|44586|44538|44560.2|44512.2|44593|44545|44558|44510|0
1751626200000|2025-07-04 10:50:00|44560.3|44512.3|44548.8|44500.8|44560.7|44512.7|44543.8|44495.8|0
1751626500000|2025-07-04 10:55:00|44547.3|44499.3|44554.4|44506.4|44559.9|44511.9|44524.9|44476.9|0
1751626800000|2025-07-04 11:00:00|44549.4|44501.4|44582.4|44534.4|44588.4|44540.4|44547.8|44499.8|0
1751627100000|2025-07-04 11:05:00|44581.4|44533.4|44550.6|44502.6|44581.4|44533.4|44546.7|44498.7|0
1751627400000|2025-07-04 11:10:00|44551.1|44503.1|44587.1|44539.1|44590.1|44542.1|44550|44502|0
1751627700000|2025-07-04 11:15:00|44587.7|44539.7|44574.9|44526.9|44605.1|44557.1|44573.9|44525.9|0
1751628000000|2025-07-04 11:20:00|44574|44526|44585.5|44537.5|44593.8|44545.8|44572.9|44524.9|0
1751628300000|2025-07-04 11:25:00|44587|44539|44583.9|44535.9|44596.6|44548.6|44581.9|44533.9|0
1751628600000|2025-07-04 11:30:00|44583.4|44535.4|44593.9|44545.9|44598.4|44550.4|44581.4|44533.4|0
1751628900000|2025-07-04 11:35:00|44593.4|44545.4|44574.5|44526.5|44597.4|44549.4|44570.5|44522.5|0
1751629200000|2025-07-04 11:40:00|44575|44527|44588.9|44540.9|44590.4|44542.4|44574|44526|0
1751629500000|2025-07-04 11:45:00|44588.4|44540.4|44587.9|44539.9|44589.9|44541.9|44580.4|44532.4|0
1751629800000|2025-07-04 11:50:00|44587.4|44539.4|44596.8|44548.8|44596.8|44548.8|44585.9|44537.9|0
1751630100000|2025-07-04 11:55:00|44597.3|44549.3|44598.4|44550.4|44603.3|44555.3|44593.8|44545.8|0
1751630400000|2025-07-04 12:00:00|44597.9|44549.9|44610.8|44562.8|44612.8|44564.8|44597.4|44549.4|0
1751630700000|2025-07-04 12:05:00|44610.3|44562.3|44597.8|44549.8|44610.3|44562.3|44590.6|44542.6|0
1751631000000|2025-07-04 12:10:00|44598.3|44550.3|44594.8|44546.8|44600.2|44552.2|44593.8|44545.8|0
1751631300000|2025-07-04 12:15:00|44595.3|44547.3|44583.8|44535.8|44597.8|44549.8|44581.9|44533.9|0
1751631600000|2025-07-04 12:20:00|44581.3|44533.3|44580|44532|44590.5|44542.5|44574|44526|0
1751631900000|2025-07-04 12:25:00|44579.5|44531.5|44586|44538|44586.1|44538.1|44574.9|44526.9|0
1751632200000|2025-07-04 12:30:00|44584.8|44536.8|44581.1|44533.1|44588.3|44540.3|44572.2|44524.2|0
1751632500000|2025-07-04 12:35:00|44581.4|44533.4|44588|44540|44595.2|44547.2|44580.6|44532.6|0
1751632800000|2025-07-04 12:40:00|44587.5|44539.5|44593.1|44545.1|44598.3|44550.3|44585.2|44537.2|0
1751633100000|2025-07-04 12:45:00|44592.1|44544.1|44582.9|44534.9|44593.2|44545.2|44582.2|44534.2|0
1752303000000|2025-07-12 06:50:00|44324.4|44276.4|44324.4|44276.4|44324.4|44276.4|44324.4|44276.4|0
1752304800000|2025-07-12 07:20:00|44320.4|44272.4|44317.6|44269.6|44320.4|44272.4|44316.4|44268.4|0
1752318900000|2025-07-12 11:15:00|44318.7|44270.7|44318.7|44270.7|44318.7|44270.7|44318.7|44270.7|0
1752319800000|2025-07-12 11:30:00|44324.6|44276.6|44336.2|44288.2|44336.2|44288.2|44324.6|44276.6|0
1752321900000|2025-07-12 12:05:00|44332.2|44284.2|44332.2|44284.2|44332.2|44284.2|44332.2|44284.2|0
1752323400000|2025-07-12 12:30:00|44331|44283|44331|44283|44331|44283|44331|44283|0
1752323700000|2025-07-12 12:35:00|44313.6|44265.6|44197.8|44149.8|44313.6|44265.6|44197.8|44149.8|0
1752324000000|2025-07-12 12:40:00|44180.3|44132.3|44146.8|44098.8|44180.3|44132.3|44146.5|44098.5|0
1752324300000|2025-07-12 12:45:00|44136.8|44088.8|44126.8|44078.8|44136.8|44088.8|44126.8|44078.8|0
1752324600000|2025-07-12 12:50:00|44106.8|44058.8|44098|44050|44106.8|44058.8|44096.8|44048.8|0
1752324900000|2025-07-12 12:55:00|44103.8|44055.8|44092.2|44044.2|44103.8|44055.8|44092.2|44044.2|0
1752325200000|2025-07-12 13:00:00|44090.7|44042.7|44086.3|44038.3|44090.7|44042.7|44086.3|44038.3|0
1752325500000|2025-07-12 13:05:00|44092.1|44044.1|44092.1|44044.1|44092.1|44044.1|44092.1|44044.1|0
1752325800000|2025-07-12 13:10:00|44102.1|44054.1|44168.8|44120.8|44168.8|44120.8|44102.1|44054.1|0
1752326400000|2025-07-12 13:20:00|44157.1|44109.1|44157.1|44109.1|44157.1|44109.1|44157.1|44109.1|0
1752326700000|2025-07-12 13:25:00|44154.4|44106.4|44154.4|44106.4|44154.4|44106.4|44154.4|44106.4|0
1752327000000|2025-07-12 13:30:00|44171.9|44123.9|44177.1|44129.1|44177.1|44129.1|44171.9|44123.9|0
1752327300000|2025-07-12 13:35:00|44167.1|44119.1|44142.1|44094.1|44167.1|44119.1|44142.1|44094.1|0
1752329700000|2025-07-12 14:15:00|44141.7|44093.7|44141.7|44093.7|44141.7|44093.7|44141.7|44093.7|0
1752330600000|2025-07-12 14:30:00|44147.5|44099.5|44147.5|44099.5|44147.5|44099.5|44147.5|44099.5|0
1752330900000|2025-07-12 14:35:00|44149.6|44101.6|44149.6|44101.6|44149.6|44101.6|44149.6|44101.6|0
1752331200000|2025-07-12 14:40:00|44150.7|44102.7|44150.7|44102.7|44150.7|44102.7|44150.7|44102.7|0
1752335400000|2025-07-12 15:50:00|44151.9|44103.9|44151.9|44103.9|44151.9|44103.9|44151.9|44103.9|0
1752339000000|2025-07-12 16:50:00|44136.8|44088.8|44101.9|44053.9|44136.8|44088.8|44101.9|44053.9|0
1752339300000|2025-07-12 16:55:00|44101.7|44053.7|44072.4|44024.4|44101.7|44053.7|44072.4|44024.4|0
1752339600000|2025-07-12 17:00:00|44082.8|44034.8|44116.5|44068.5|44116.5|44068.5|44082.8|44034.8|0
1752340200000|2025-07-12 17:10:00|44109.8|44061.8|44109.4|44061.4|44109.8|44061.8|44109.4|44061.4|0
1752340800000|2025-07-12 17:20:00|44110.6|44062.6|44061.5|44013.5|44110.6|44062.6|44058.6|44010.6|0
1752341400000|2025-07-12 17:30:00|44065.9|44017.9|44068.8|44020.8|44068.8|44020.8|44065.9|44017.9|0
1752341700000|2025-07-12 17:35:00|44086.3|44038.3|44086.3|44038.3|44086.3|44038.3|44086.3|44038.3|0
1752342300000|2025-07-12 17:45:00|44096.7|44048.7|44096.7|44048.7|44096.7|44048.7|44096.6|44048.6|0
1752342600000|2025-07-12 17:50:00|44097.9|44049.9|44097.9|44049.9|44097.9|44049.9|44097.9|44049.9|0
1752343200000|2025-07-12 18:00:00|44099.3|44051.3|44099.3|44051.3|44099.3|44051.3|44099.3|44051.3|0
1752343500000|2025-07-12 18:05:00|44099.9|44051.9|44110.9|44062.9|44110.9|44062.9|44099.9|44051.9|0
1752344700000|2025-07-12 18:25:00|44112.3|44064.3|44112.3|44064.3|44112.3|44064.3|44112.3|44064.3|0
1752345300000|2025-07-12 18:35:00|44112.4|44064.4|44112.4|44064.4|44112.4|44064.4|44112.4|44064.4|0
1752348600000|2025-07-12 19:30:00|44111.2|44063.2|44111.2|44063.2|44111.2|44063.2|44111.2|44063.2|0
1752351000000|2025-07-12 20:10:00|44117.1|44069.1|44117.1|44069.1|44117.1|44069.1|44117.1|44069.1|0
1752351300000|2025-07-12 20:15:00|44128.8|44080.8|44128.8|44080.8|44128.8|44080.8|44128.8|44080.8|0
1752351600000|2025-07-12 20:20:00|44125.9|44077.9|44125.9|44077.9|44125.9|44077.9|44125.9|44077.9|0
1752356400000|2025-07-12 21:40:00|44120.7|44072.7|44120.7|44072.7|44120.7|44072.7|44120.7|44072.7|0
1752364500000|2025-07-12 23:55:00|44126.5|44078.5|44143.9|44095.9|44143.9|44095.9|44126.5|44078.5|0
1752364800000|2025-07-13 00:00:00|44148.4|44100.4|44148.4|44100.4|44148.4|44100.4|44148.4|44100.4|0
1752366900000|2025-07-13 00:35:00|44147.8|44099.8|44147.8|44099.8|44147.8|44099.8|44147.8|44099.8|0
1752371100000|2025-07-13 01:45:00|44144.9|44096.9|44144.9|44096.9|44144.9|44096.9|44144.9|44096.9|0
1752372600000|2025-07-13 02:10:00|44144|44096|44144|44096|44144|44096|44144|44096|0
1752384600000|2025-07-13 05:30:00|44152.9|44104.9|44152.9|44104.9|44152.9|44104.9|44152.9|44104.9|0
1752389100000|2025-07-13 06:45:00|44153.8|44105.8|44153.8|44105.8|44153.8|44105.8|44153.8|44105.8|0
1752392100000|2025-07-13 07:35:00|44142.2|44094.2|44142.2|44094.2|44142.2|44094.2|44142.2|44094.2|0
1752397500000|2025-07-13 09:05:00|44142.8|44094.8|44142.8|44094.8|44142.8|44094.8|44142.8|44094.8|0
1752399600000|2025-07-13 09:40:00|44141|44093|44141|44093|44141|44093|44141|44093|0
1752403200000|2025-07-13 10:40:00|44139.8|44091.8|44140.4|44092.4|44140.4|44092.4|44139.8|44091.8|0
1752415800000|2025-07-13 14:10:00|44166.4|44118.4|44167.3|44119.3|44167.3|44119.3|44166.4|44118.4|0
1752417600000|2025-07-13 14:40:00|44193.3|44145.3|44193.3|44145.3|44193.3|44145.3|44193.3|44145.3|0
1752418800000|2025-07-13 15:00:00|44219.3|44171.3|44220.5|44172.5|44220.5|44172.5|44219.3|44171.3|0
1752419100000|2025-07-13 15:05:00|44224.9|44176.9|44224.9|44176.9|44224.9|44176.9|44224.9|44176.9|0
1752419700000|2025-07-13 15:15:00|44225|44177|44223.2|44175.2|44225|44177|44223.2|44175.2|0
1752420000000|2025-07-13 15:20:00|44217.4|44169.4|44217.2|44169.2|44217.4|44169.4|44217.2|44169.2|0
1752420300000|2025-07-13 15:25:00|44217.1|44169.1|44217|44169|44217.1|44169.1|44217|44169|0
1752421200000|2025-07-13 15:40:00|44190.3|44142.3|44184.4|44136.4|44190.3|44142.3|44184.4|44136.4|0
1752421800000|2025-07-13 15:50:00|44181.5|44133.5|44181.5|44133.5|44181.5|44133.5|44181.5|44133.5|0
1752423900000|2025-07-13 16:25:00|44169.9|44121.9|44175.7|44127.7|44175.7|44127.7|44169.9|44121.9|0
1752426900000|2025-07-13 17:15:00|44173.5|44125.5|44173.5|44125.5|44173.5|44125.5|44173.5|44125.5|0
1752428700000|2025-07-13 17:45:00|44190.9|44142.9|44208.4|44160.4|44208.4|44160.4|44190.9|44142.9|0
1752429300000|2025-07-13 17:55:00|44190.2|44142.2|44185|44137|44190.2|44142.2|44185|44137|0
1752431100000|2025-07-13 18:25:00|44202.5|44154.5|44202.5|44154.5|44202.5|44154.5|44202.5|44154.5|0
1752432300000|2025-07-13 18:45:00|44182.5|44134.5|44182.5|44134.5|44182.5|44134.5|44182.5|44134.5|0
1752433800000|2025-07-13 19:10:00|44183.1|44135.1|44169.4|44121.4|44183.1|44135.1|44169.4|44121.4|0
1752435000000|2025-07-13 19:30:00|44204.4|44156.4|44191|44143|44204.4|44156.4|44191|44143|0
1752435300000|2025-07-13 19:35:00|44173.2|44125.2|44179.1|44131.1|44179.1|44131.1|44173.2|44125.2|0
1752435600000|2025-07-13 19:40:00|44161.3|44113.3|44161.3|44113.3|44161.3|44113.3|44161.3|44113.3|0
1752437100000|2025-07-13 20:05:00|44161.8|44113.8|44161.8|44113.8|44161.8|44113.8|44161.8|44113.8|0
1752438600000|2025-07-13 20:30:00|44179.3|44131.3|44189.3|44141.3|44189.3|44141.3|44179.3|44131.3|0
1752439500000|2025-07-13 20:45:00|44171.5|44123.5|44170.8|44122.8|44171.5|44123.5|44170.8|44122.8|0
1752440100000|2025-07-13 20:55:00|44171.2|44123.2|44171.2|44123.2|44171.2|44123.2|44171.2|44123.2|0
1752440400000|2025-07-13 21:00:00|44171.5|44123.5|44171.5|44123.5|44171.5|44123.5|44171.5|44123.5|0
1752441000000|2025-07-13 21:10:00|44156.9|44108.9|44156.9|44108.9|44156.9|44108.9|44156.9|44108.9|0
1752441300000|2025-07-13 21:15:00|44157|44109|44157|44109|44157|44109|44157|44109|0
1752441600000|2025-07-13 21:20:00|44155.9|44107.9|44155.9|44107.9|44155.9|44107.9|44155.9|44107.9|0
1752441900000|2025-07-13 21:25:00|44156.1|44108.1|44156.1|44108.1|44156.1|44108.1|44156.1|44108.1|0
1752442500000|2025-07-13 21:35:00|44161.9|44113.9|44161.9|44113.9|44161.9|44113.9|44161.9|44113.9|0
1752444000000|2025-07-13 22:00:00|44341.4|44293.4|44209.4|44161.4|44341.4|44293.4|44141.7|44093.7|0
1752444300000|2025-07-13 22:05:00|44202.4|44154.4|44209.8|44161.8|44218|44170|44197.6|44149.6|0
1752444600000|2025-07-13 22:10:00|44209.9|44161.9|44178|44130|44211.9|44163.9|44165.3|44117.3|0
1752444900000|2025-07-13 22:15:00|44177.5|44129.5|44168|44120|44199.8|44151.8|44157.9|44109.9|0
1752445200000|2025-07-13 22:20:00|44169|44121|44201.7|44153.7|44207.9|44159.9|44160.3|44112.3|0
1752445500000|2025-07-13 22:25:00|44200.6|44152.6|44201.2|44153.2|44206.9|44158.9|44194.3|44146.3|0
1752445800000|2025-07-13 22:30:00|44201.7|44153.7|44229|44181|44233.9|44185.9|44201.7|44153.7|0
1752446100000|2025-07-13 22:35:00|44229.5|44181.5|44226.1|44178.1|44236.4|44188.4|44219.6|44171.6|0
1752446400000|2025-07-13 22:40:00|44225.5|44177.5|44241.4|44193.4|44244.2|44196.2|44222.4|44174.4|0
1752446700000|2025-07-13 22:45:00|44239.4|44191.4|44240.3|44192.3|44246.4|44198.4|44229.8|44181.8|0
1752447000000|2025-07-13 22:50:00|44240.7|44192.7|44236.8|44188.8|44244.2|44196.2|44231.2|44183.2|0
1752447300000|2025-07-13 22:55:00|44236.6|44188.6|44234.5|44186.5|44242.8|44194.8|44227.2|44179.2|0
1752447600000|2025-07-13 23:00:00|44233.9|44185.9|44233.9|44185.9|44239.6|44191.6|44227.3|44179.3|0
1752447900000|2025-07-13 23:05:00|44234.9|44186.9|44213.7|44165.7|44242.2|44194.2|44205.5|44157.5|0
1752448200000|2025-07-13 23:10:00|44213.2|44165.2|44206.5|44158.5|44220.9|44172.9|44203.9|44155.9|0
1752448500000|2025-07-13 23:15:00|44206|44158|44211.5|44163.5|44213.1|44165.1|44203.1|44155.1|0
1752448800000|2025-07-13 23:20:00|44212|44164|44203|44155|44214|44166|44191.1|44143.1|0
1752449100000|2025-07-13 23:25:00|44203.5|44155.5|44185|44137|44204.5|44156.5|44176.5|44128.5|0
1752449400000|2025-07-13 23:30:00|44184.4|44136.4|44184.8|44136.8|44193.9|44145.9|44178|44130|0
1752449700000|2025-07-13 23:35:00|44185.8|44137.8|44193.1|44145.1|44202.5|44154.5|44185.8|44137.8|0
1752450000000|2025-07-13 23:40:00|44193.3|44145.3|44183.7|44135.7|44200.4|44152.4|44182.1|44134.1|0
1752450300000|2025-07-13 23:45:00|44185.2|44137.2|44196|44148|44201.7|44153.7|44183.8|44135.8|0
1752450600000|2025-07-13 23:50:00|44195.5|44147.5|44216.4|44168.4|44223|44175|44195.5|44147.5|0
1752450900000|2025-07-13 23:55:00|44216.9|44168.9|44223.3|44175.3|44224.7|44176.7|44216.9|44168.9|0
1752451200000|2025-07-14 00:00:00|44224.3|44176.3|44227.2|44179.2|44229.8|44181.8|44210.9|44162.9|0
1752451500000|2025-07-14 00:05:00|44227.8|44179.8|44242.6|44194.6|44245.1|44197.1|44224.3|44176.3|0
1752451800000|2025-07-14 00:10:00|44241.7|44193.7|44237|44189|44246.8|44198.8|44233.9|44185.9|0
1752452100000|2025-07-14 00:15:00|44237.5|44189.5|44235.2|44187.2|44239.6|44191.6|44221.5|44173.5|0
1752452400000|2025-07-14 00:20:00|44235.7|44187.7|44235|44187|44238.2|44190.2|44225.3|44177.3|0
1752452700000|2025-07-14 00:25:00|44234.5|44186.5|44224.3|44176.3|44238.5|44190.5|44223.3|44175.3|0
1752453000000|2025-07-14 00:30:00|44224.8|44176.8|44222.8|44174.8|44233.8|44185.8|44221.3|44173.3|0
1752453300000|2025-07-14 00:35:00|44222.3|44174.3|44221.1|44173.1|44225.6|44177.6|44214.1|44166.1|0
1752453600000|2025-07-14 00:40:00|44222.1|44174.1|44227.6|44179.6|44232|44184|44220.6|44172.6|0
1752453900000|2025-07-14 00:45:00|44227.1|44179.1|44224.4|44176.4|44229.5|44181.5|44220.9|44172.9|0
1752454200000|2025-07-14 00:50:00|44223.9|44175.9|44200.5|44152.5|44223.9|44175.9|44198.5|44150.5|0
1752454500000|2025-07-14 00:55:00|44201|44153|44196.4|44148.4|44206.8|44158.8|44195.4|44147.4|0
1752454800000|2025-07-14 01:00:00|44198.6|44150.6|44205.8|44157.8|44215|44167|44198.6|44150.6|0
1752455100000|2025-07-14 01:05:00|44205.3|44157.3|44191|44143|44208.7|44160.7|44190.5|44142.5|0
1752455400000|2025-07-14 01:10:00|44192|44144|44178|44130|44192.9|44144.9|44176.2|44128.2|0
1752455700000|2025-07-14 01:15:00|44177.5|44129.5|44199|44151|44199.5|44151.5|44171|44123|0
1752456000000|2025-07-14 01:20:00|44199.5|44151.5|44179.4|44131.4|44206.8|44158.8|44174.2|44126.2|0
1752456300000|2025-07-14 01:25:00|44178.9|44130.9|44181.6|44133.6|44186.6|44138.6|44177.9|44129.9|0
1752456600000|2025-07-14 01:30:00|44181.1|44133.1|44194.6|44146.6|44195.1|44147.1|44181.1|44133.1|0
1752456900000|2025-07-14 01:35:00|44194.1|44146.1|44187|44139|44194.1|44146.1|44184.6|44136.6|0
1752457200000|2025-07-14 01:40:00|44187.5|44139.5|44192.3|44144.3|44195.2|44147.2|44187|44139|0
1752457500000|2025-07-14 01:45:00|44191.3|44143.3|44197.6|44149.6|44199.6|44151.6|44184|44136|0
1752457800000|2025-07-14 01:50:00|44198.1|44150.1|44205|44157|44208|44160|44191.5|44143.5|0
1752458100000|2025-07-14 01:55:00|44205.5|44157.5|44196.5|44148.5|44206.5|44158.5|44195|44147|0
1752458400000|2025-07-14 02:00:00|44198.5|44150.5|44205.1|44157.1|44209.3|44161.3|44198.5|44150.5|0
1752458700000|2025-07-14 02:05:00|44205.6|44157.6|44205.3|44157.3|44208.7|44160.7|44204.3|44156.3|0
1752459000000|2025-07-14 02:10:00|44205.8|44157.8|44216.2|44168.2|44217.2|44169.2|44203.6|44155.6|0
1752459300000|2025-07-14 02:15:00|44214.7|44166.7|44203.9|44155.9|44215.3|44167.3|44201.9|44153.9|0
1752459600000|2025-07-14 02:20:00|44203.4|44155.4|44209.5|44161.5|44211.8|44163.8|44200|44152|0
1752459900000|2025-07-14 02:25:00|44210|44162|44199|44151|44211.6|44163.6|44197.9|44149.9|0
1752460200000|2025-07-14 02:30:00|44199.5|44151.5|44193.7|44145.7|44201|44153|44193.5|44145.5|0
1752460500000|2025-07-14 02:35:00|44194.2|44146.2|44191.8|44143.8|44196.2|44148.2|44189.1|44141.1|0
1752460800000|2025-07-14 02:40:00|44191.9|44143.9|44198.8|44150.8|44198.8|44150.8|44189.9|44141.9|0
1752461100000|2025-07-14 02:45:00|44198.3|44150.3|44196.6|44148.6|44208.4|44160.4|44196.6|44148.6|0
1752461400000|2025-07-14 02:50:00|44196.1|44148.1|44194.4|44146.4|44197.6|44149.6|44189.4|44141.4|0
1752461700000|2025-07-14 02:55:00|44194.5|44146.5|44185.8|44137.8|44195.5|44147.5|44182.4|44134.4|0
1752462000000|2025-07-14 03:00:00|44185.3|44137.3|44171|44123|44185.8|44137.8|44169.6|44121.6|0
1752462300000|2025-07-14 03:05:00|44170.5|44122.5|44190.3|44142.3|44194.6|44146.6|44170.5|44122.5|0
1752462600000|2025-07-14 03:10:00|44190.8|44142.8|44194.4|44146.4|44199.3|44151.3|44190|44142|0
1752462900000|2025-07-14 03:15:00|44193.9|44145.9|44189.8|44141.8|44193.9|44145.9|44182.5|44134.5|0
1752463200000|2025-07-14 03:20:00|44189.3|44141.3|44190.3|44142.3|44190.8|44142.8|44187.5|44139.5|0
1752463500000|2025-07-14 03:25:00|44189.8|44141.8|44193.6|44145.6|44196.1|44148.1|44187.1|44139.1|0
1752463800000|2025-07-14 03:30:00|44194.1|44146.1|44183.5|44135.5|44195.5|44147.5|44183.5|44135.5|0
1752464100000|2025-07-14 03:35:00|44183|44135|44190.2|44142.2|44191.7|44143.7|44183|44135|0
1752464400000|2025-07-14 03:40:00|44190.7|44142.7|44198.7|44150.7|44200.9|44152.9|44185.4|44137.4|0
1752464700000|2025-07-14 03:45:00|44199.2|44151.2|44199.8|44151.8|44202.7|44154.7|44196.8|44148.8|0
1752465000000|2025-07-14 03:50:00|44200.3|44152.3|44199.3|44151.3|44201.3|44153.3|44195.2|44147.2|0
1752465300000|2025-07-14 03:55:00|44199.8|44151.8|44199.5|44151.5|44203.9|44155.9|44198.5|44150.5|0
1752465600000|2025-07-14 04:00:00|44198.5|44150.5|44188.3|44140.3|44199.5|44151.5|44188.3|44140.3|0
1752465900000|2025-07-14 04:05:00|44187.8|44139.8|44194.5|44146.5|44195|44147|44184.3|44136.3|0
1752466200000|2025-07-14 04:10:00|44194|44146|44201|44153|44201|44153|44193.5|44145.5|0
1752466500000|2025-07-14 04:15:00|44200.5|44152.5|44203.1|44155.1|44206.2|44158.2|44198.4|44150.4|0
1752466800000|2025-07-14 04:20:00|44203.6|44155.6|44199.2|44151.2|44204.6|44156.6|44198.2|44150.2|0
1752467100000|2025-07-14 04:25:00|44198.7|44150.7|44195.2|44147.2|44198.7|44150.7|44191.4|44143.4|0
1752467400000|2025-07-14 04:30:00|44195.9|44147.9|44201.8|44153.8|44205.2|44157.2|44195.4|44147.4|0
1752467700000|2025-07-14 04:35:00|44202.3|44154.3|44205.5|44157.5|44208|44160|44199.8|44151.8|0
1752468000000|2025-07-14 04:40:00|44205.4|44157.4|44205.4|44157.4|44210.9|44162.9|44205.3|44157.3|0
1752468300000|2025-07-14 04:45:00|44204.9|44156.9|44202.2|44154.2|44208.7|44160.7|44200.8|44152.8|0
1752468600000|2025-07-14 04:50:00|44203.2|44155.2|44203.6|44155.6|44205.6|44157.6|44200.6|44152.6|0
1752468900000|2025-07-14 04:55:00|44203.1|44155.1|44198.7|44150.7|44203.1|44155.1|44196.2|44148.2|0
1752469200000|2025-07-14 05:00:00|44199.4|44151.4|44204.2|44156.2|44204.2|44156.2|44193.4|44145.4|0
1752469500000|2025-07-14 05:05:00|44204.7|44156.7|44210.4|44162.4|44212|44164|44204|44156|0
1752469800000|2025-07-14 05:10:00|44210.9|44162.9|44211.2|44163.2|44213|44165|44204|44156|0
1752470100000|2025-07-14 05:15:00|44211.7|44163.7|44205|44157|44212.7|44164.7|44202.5|44154.5|0
1752470400000|2025-07-14 05:20:00|44204.5|44156.5|44210.1|44162.1|44210.2|44162.2|44201.7|44153.7|0
1752470700000|2025-07-14 05:25:00|44209.6|44161.6|44218.2|44170.2|44221.4|44173.4|44209.5|44161.5|0
1752471000000|2025-07-14 05:30:00|44218.7|44170.7|44223.4|44175.4|44225.3|44177.3|44216.4|44168.4|0
1752471300000|2025-07-14 05:35:00|44223.6|44175.6|44207.7|44159.7|44223.6|44175.6|44206.4|44158.4|0
1752471600000|2025-07-14 05:40:00|44208.2|44160.2|44196.1|44148.1|44208.2|44160.2|44196.1|44148.1|0
1752471900000|2025-07-14 05:45:00|44195.6|44147.6|44156.5|44108.5|44196.7|44148.7|44156|44108|0
1752472200000|2025-07-14 05:50:00|44154.7|44106.7|44151.7|44103.7|44155.9|44107.9|44142.4|44094.4|0
1752472500000|2025-07-14 05:55:00|44148.2|44100.2|44152.2|44104.2|44165.6|44117.6|44148.2|44100.2|0
1752472800000|2025-07-14 06:00:00|44151.7|44103.7|44129.6|44081.6|44163.9|44115.9|44124.2|44076.2|0
1752473100000|2025-07-14 06:05:00|44130.7|44082.7|44125.6|44077.6|44148.9|44100.9|44118.5|44070.5|0
1752473400000|2025-07-14 06:10:00|44125.1|44077.1|44135.3|44087.3|44135.9|44087.9|44119.8|44071.8|0
1752473700000|2025-07-14 06:15:00|44134.4|44086.4|44140.3|44092.3|44143.8|44095.8|44119.5|44071.5|0
1752474000000|2025-07-14 06:20:00|44140.8|44092.8|44151.7|44103.7|44153.6|44105.6|44135.2|44087.2|0
1752474300000|2025-07-14 06:25:00|44155.2|44107.2|44171|44123|44173.5|44125.5|44154.7|44106.7|0
1752474600000|2025-07-14 06:30:00|44171.5|44123.5|44159.5|44111.5|44171.5|44123.5|44157|44109|0
1752474900000|2025-07-14 06:35:00|44159|44111|44170.6|44122.6|44176.2|44128.2|44155.9|44107.9|0
1752475200000|2025-07-14 06:40:00|44171.1|44123.1|44158.5|44110.5|44171.7|44123.7|44152.9|44104.9|0
1752475500000|2025-07-14 06:45:00|44159|44111|44159.5|44111.5|44163.4|44115.4|44154.1|44106.1|0
1752475800000|2025-07-14 06:50:00|44159|44111|44145.1|44097.1|44161|44113|44141.1|44093.1|0
1752476100000|2025-07-14 06:55:00|44144.6|44096.6|44158.9|44110.9|44158.9|44110.9|44141.1|44093.1|0
1752476400000|2025-07-14 07:00:00|44153.2|44105.2|44156.1|44108.1|44164|44116|44147.7|44099.7|0
1752476700000|2025-07-14 07:05:00|44156.9|44108.9|44153.9|44105.9|44164.8|44116.8|44137.4|44089.4|0
1752477000000|2025-07-14 07:10:00|44153.4|44105.4|44156.6|44108.6|44173.1|44125.1|44151.1|44103.1|0
1752477300000|2025-07-14 07:15:00|44155.7|44107.7|44134.4|44086.4|44156|44108|44132.9|44084.9|0
1752477600000|2025-07-14 07:20:00|44134.9|44086.9|44127.2|44079.2|44146|44098|44123.6|44075.6|0
1752477900000|2025-07-14 07:25:00|44125.7|44077.7|44131.9|44083.9|44137.9|44089.9|44121.3|44073.3|0
1752478200000|2025-07-14 07:30:00|44131.4|44083.4|44162.1|44114.1|44169.3|44121.3|44131.4|44083.4|0
1752478500000|2025-07-14 07:35:00|44163.1|44115.1|44175.6|44127.6|44177|44129|44162.7|44114.7|0
1752478800000|2025-07-14 07:40:00|44176.1|44128.1|44196.4|44148.4|44196.5|44148.5|44170.8|44122.8|0
1752479100000|2025-07-14 07:45:00|44194.9|44146.9|44207|44159|44211.4|44163.4|44190|44142|0
1752479400000|2025-07-14 07:50:00|44208|44160|44240.2|44192.2|44243.4|44195.4|44207|44159|0
1752479700000|2025-07-14 07:55:00|44241.2|44193.2|44246.6|44198.6|44257.8|44209.8|44235.6|44187.6|0
1752480000000|2025-07-14 08:00:00|44251|44203|44215.9|44167.9|44251|44203|44206.7|44158.7|0
1752480300000|2025-07-14 08:05:00|44215.4|44167.4|44214.8|44166.8|44222.4|44174.4|44206.3|44158.3|0
1752480600000|2025-07-14 08:10:00|44214.3|44166.3|44197.9|44149.9|44216.3|44168.3|44194.5|44146.5|0
1752480900000|2025-07-14 08:15:00|44197.4|44149.4|44198.9|44150.9|44207.2|44159.2|44191.4|44143.4|0
1752481200000|2025-07-14 08:20:00|44199.4|44151.4|44195.3|44147.3|44209|44161|44194.8|44146.8|0
1752481500000|2025-07-14 08:25:00|44194.8|44146.8|44188.1|44140.1|44195.3|44147.3|44183.5|44135.5|0
1752481800000|2025-07-14 08:30:00|44187.1|44139.1|44202.4|44154.4|44202.4|44154.4|44186.4|44138.4|0
1752482100000|2025-07-14 08:35:00|44201.9|44153.9|44205.5|44157.5|44205.9|44157.9|44199.8|44151.8|0
1752482400000|2025-07-14 08:40:00|44206|44158|44214|44166|44214.4|44166.4|44201.7|44153.7|0
1752482700000|2025-07-14 08:45:00|44213|44165|44224.6|44176.6|44225.3|44177.3|44213|44165|0
1752483000000|2025-07-14 08:50:00|44223.1|44175.1|44240.7|44192.7|44242.8|44194.8|44218.8|44170.8|0
1752483300000|2025-07-14 08:55:00|44240.5|44192.5|44234.5|44186.5|44244.7|44196.7|44225.7|44177.7|0
1752483600000|2025-07-14 09:00:00|44235.9|44187.9|44226.6|44178.6|44235.9|44187.9|44219.9|44171.9|0
1752483900000|2025-07-14 09:05:00|44227.1|44179.1|44240.9|44192.9|44244.9|44196.9|44227.1|44179.1|0
1752484200000|2025-07-14 09:10:00|44240.8|44192.8|44254.2|44206.2|44255.8|44207.8|44240.6|44192.6|0
1752484500000|2025-07-14 09:15:00|44254.5|44206.5|44252.5|44204.5|44257.7|44209.7|44248|44200|0
1752484800000|2025-07-14 09:20:00|44253|44205|44273.1|44225.1|44277.7|44229.7|44252.5|44204.5|0
1752485100000|2025-07-14 09:25:00|44272.9|44224.9|44264.8|44216.8|44273.1|44225.1|44252.8|44204.8|0
1752485400000|2025-07-14 09:30:00|44264.3|44216.3|44253.4|44205.4|44266.7|44218.7|44248.4|44200.4|0
1752485700000|2025-07-14 09:35:00|44253.9|44205.9|44255.8|44207.8|44255.8|44207.8|44243.7|44195.7|0
1752486000000|2025-07-14 09:40:00|44256.3|44208.3|44252.2|44204.2|44263.2|44215.2|44250.9|44202.9|0
1752486300000|2025-07-14 09:45:00|44251.7|44203.7|44253.7|44205.7|44260.5|44212.5|44251.7|44203.7|0
1752486600000|2025-07-14 09:50:00|44254.2|44206.2|44252.5|44204.5|44255.8|44207.8|44247.7|44199.7|0
1752486900000|2025-07-14 09:55:00|44251.5|44203.5|44257.9|44209.9|44260.9|44212.9|44248.4|44200.4|0
1752487200000|2025-07-14 10:00:00|44257.8|44209.8|44256.9|44208.9|44268.4|44220.4|44255.3|44207.3|0
1752487500000|2025-07-14 10:05:00|44256.4|44208.4|44248.6|44200.6|44259.3|44211.3|44248.2|44200.2|0
1752487800000|2025-07-14 10:10:00|44249.6|44201.6|44255.3|44207.3|44255.6|44207.6|44241.3|44193.3|0
1752488100000|2025-07-14 10:15:00|44255.8|44207.8|44254.5|44206.5|44265.8|44217.8|44254.5|44206.5|0
1752488400000|2025-07-14 10:20:00|44255|44207|44251.9|44203.9|44257|44209|44246|44198|0
1752488700000|2025-07-14 10:25:00|44252.2|44204.2|44256|44208|44258.9|44210.9|44249.5|44201.5|0
1752489000000|2025-07-14 10:30:00|44256.5|44208.5|44251.7|44203.7|44262.6|44214.6|44249.6|44201.6|0
1752489300000|2025-07-14 10:35:00|44251.2|44203.2|44264.6|44216.6|44266.6|44218.6|44248.7|44200.7|0
1752489600000|2025-07-14 10:40:00|44264.1|44216.1|44269.6|44221.6|44278.4|44230.4|44263.9|44215.9|0
1752489900000|2025-07-14 10:45:00|44269.1|44221.1|44252.9|44204.9|44270.1|44222.1|44249.2|44201.2|0
1752490200000|2025-07-14 10:50:00|44253.4|44205.4|44266.5|44218.5|44268.6|44220.6|44252.8|44204.8|0
1752490500000|2025-07-14 10:55:00|44266.8|44218.8|44272.4|44224.4|44274.8|44226.8|44266.7|44218.7|0
1752490800000|2025-07-14 11:00:00|44278.4|44230.4|44263.5|44215.5|44288.4|44240.4|44261.4|44213.4|0
1752491100000|2025-07-14 11:05:00|44264.5|44216.5|44266.4|44218.4|44271.6|44223.6|44252.6|44204.6|0
1752491400000|2025-07-14 11:10:00|44265.9|44217.9|44276.7|44228.7|44277.2|44229.2|44265.4|44217.4|0
1752491700000|2025-07-14 11:15:00|44278.3|44230.3|44253.8|44205.8|44278.3|44230.3|44248.4|44200.4|0
1752492000000|2025-07-14 11:20:00|44253.3|44205.3|44253.7|44205.7|44254.2|44206.2|44245.8|44197.8|0
1752492300000|2025-07-14 11:25:00|44253.4|44205.4|44252.6|44204.6|44263.1|44215.1|44251.6|44203.6|0
1752492600000|2025-07-14 11:30:00|44254.6|44206.6|44263|44215|44263.9|44215.9|44251.5|44203.5|0
1752492900000|2025-07-14 11:35:00|44263.5|44215.5|44267.4|44219.4|44267.9|44219.9|44257|44209|0
1752493200000|2025-07-14 11:40:00|44267.9|44219.9|44291.7|44243.7|44291.7|44243.7|44264.3|44216.3|0
1752493500000|2025-07-14 11:45:00|44291.9|44243.9|44280.5|44232.5|44296.1|44248.1|44273.2|44225.2|0
1752493800000|2025-07-14 11:50:00|44281.5|44233.5|44279.3|44231.3|44289|44241|44276.8|44228.8|0
1752494100000|2025-07-14 11:55:00|44279.8|44231.8|44269.9|44221.9|44280.8|44232.8|44267.9|44219.9|0
1752494400000|2025-07-14 12:00:00|44266.9|44218.9|44266.2|44218.2|44275.5|44227.5|44259|44211|0
1752494700000|2025-07-14 12:05:00|44265.7|44217.7|44272.3|44224.3|44272.4|44224.4|44265.2|44217.2|0
1752495000000|2025-07-14 12:10:00|44270.8|44222.8|44282.7|44234.7|44284.4|44236.4|44268.8|44220.8|0
1752495300000|2025-07-14 12:15:00|44282.2|44234.2|44270.2|44222.2|44283.7|44235.7|44267.9|44219.9|0
1752495600000|2025-07-14 12:20:00|44268.7|44220.7|44271.9|44223.9|44280.8|44232.8|44268.2|44220.2|0
1752495900000|2025-07-14 12:25:00|44272.4|44224.4|44282.1|44234.1|44282.1|44234.1|44272.4|44224.4|0
1752496200000|2025-07-14 12:30:00|44281.6|44233.6|44260.9|44212.9|44281.6|44233.6|44257.8|44209.8|0
1752496500000|2025-07-14 12:35:00|44261.2|44213.2|44276.4|44228.4|44278.1|44230.1|44256.3|44208.3|0
1752496800000|2025-07-14 12:40:00|44276.9|44228.9|44266|44218|44277.7|44229.7|44266|44218|0
1752497100000|2025-07-14 12:45:00|44266.5|44218.5|44265.1|44217.1|44270|44222|44260.8|44212.8|0
1752497400000|2025-07-14 12:50:00|44265.6|44217.6|44259.8|44211.8|44266|44218|44253.7|44205.7|0
1752497700000|2025-07-14 12:55:00|44258.3|44210.3|44249.3|44201.3|44258.3|44210.3|44235.9|44187.9|0
1752498000000|2025-07-14 13:00:00|44248.8|44200.8|44236.7|44188.7|44249.6|44201.6|44233.1|44185.1|0
1752498300000|2025-07-14 13:05:00|44235.5|44187.5|44241.9|44193.9|44249|44201|44231.4|44183.4|0
1752498600000|2025-07-14 13:10:00|44241.4|44193.4|44259.8|44211.8|44260.2|44212.2|44239.2|44191.2|0
1752498900000|2025-07-14 13:15:00|44259.3|44211.3|44251|44203|44261.9|44213.9|44249.8|44201.8|0
1752499200000|2025-07-14 13:20:00|44250.5|44202.5|44300|44252|44300.7|44252.7|44247.6|44199.6|0
1752499500000|2025-07-14 13:25:00|44298.7|44250.7|44338.5|44290.5|44344|44296|44292.6|44244.6|0
1752499800000|2025-07-14 13:30:00|44338.4|44290.4|44312.6|44264.6|44357.2|44309.2|44274.4|44226.4|0
1752500100000|2025-07-14 13:35:00|44313.4|44265.4|44387.4|44339.4|44387.5|44339.5|44304.5|44256.5|0
1752500400000|2025-07-14 13:40:00|44388|44340|44381.1|44333.1|44398.3|44350.3|44352.3|44304.3|0
1752500700000|2025-07-14 13:45:00|44379.8|44331.8|44455.9|44407.9|44463.5|44415.5|44379.8|44331.8|0
1752501000000|2025-07-14 13:50:00|44455.4|44407.4|44433|44385|44470.1|44422.1|44423.9|44375.9|0
1752501300000|2025-07-14 13:55:00|44434.5|44386.5|44373.6|44325.6|44435|44387|44363.3|44315.3|0
1752501600000|2025-07-14 14:00:00|44367.9|44319.9|44367.9|44319.9|44376.1|44328.1|44327.7|44279.7|0
1752501900000|2025-07-14 14:05:00|44368.2|44320.2|44363.3|44315.3|44383.9|44335.9|44339|44291|0
1752502200000|2025-07-14 14:10:00|44360.1|44312.1|44362.5|44314.5|44370.8|44322.8|44329.5|44281.5|0
1752502500000|2025-07-14 14:15:00|44364.3|44316.3|44385.8|44337.8|44413.7|44365.7|44364.3|44316.3|0
1752502800000|2025-07-14 14:20:00|44382.8|44334.8|44410|44362|44422.3|44374.3|44374.1|44326.1|0
1752503100000|2025-07-14 14:25:00|44413.3|44365.3|44334.3|44286.3|44413.3|44365.3|44334.3|44286.3|0
1752503400000|2025-07-14 14:30:00|44338.7|44290.7|44336.7|44288.7|44364.4|44316.4|44315.7|44267.7|0
1752503700000|2025-07-14 14:35:00|44334.4|44286.4|44358.5|44310.5|44382.1|44334.1|44324.9|44276.9|0
1752504000000|2025-07-14 14:40:00|44358.4|44310.4|44348.2|44300.2|44380.9|44332.9|44343|44295|0
1752504300000|2025-07-14 14:45:00|44346.3|44298.3|44334.1|44286.1|44376.9|44328.9|44329.6|44281.6|0
1752504600000|2025-07-14 14:50:00|44331|44283|44336.5|44288.5|44353.4|44305.4|44323|44275|0
1752504900000|2025-07-14 14:55:00|44337|44289|44377.5|44329.5|44378.6|44330.6|44335|44287|0
1752505200000|2025-07-14 15:00:00|44376.1|44328.1|44341.2|44293.2|44387.7|44339.7|44341.2|44293.2|0
1752505500000|2025-07-14 15:05:00|44340.7|44292.7|44362.9|44314.9|44363.6|44315.6|44323.6|44275.6|0
1752505800000|2025-07-14 15:10:00|44359.9|44311.9|44373.9|44325.9|44389|44341|44358|44310|0
1752506100000|2025-07-14 15:15:00|44374.1|44326.1|44353.3|44305.3|44377.2|44329.2|44338.5|44290.5|0
1752506400000|2025-07-14 15:20:00|44355.2|44307.2|44381.5|44333.5|44381.5|44333.5|44348.1|44300.1|0
1752506700000|2025-07-14 15:25:00|44382.6|44334.6|44425.7|44377.7|44425.7|44377.7|44375.7|44327.7|0
1752507000000|2025-07-14 15:30:00|44425.2|44377.2|44416|44368|44439.9|44391.9|44411.4|44363.4|0
1752507300000|2025-07-14 15:35:00|44418.5|44370.5|44434.6|44386.6|44436|44388|44407.9|44359.9|0
1752507600000|2025-07-14 15:40:00|44437.4|44389.4|44431.1|44383.1|44453.9|44405.9|44425.9|44377.9|0
1752507900000|2025-07-14 15:45:00|44434|44386|44413.5|44365.5|44436.1|44388.1|44408.6|44360.6|0
1752508200000|2025-07-14 15:50:00|44411.9|44363.9|44412.9|44364.9|44430.2|44382.2|44405.5|44357.5|0
1752508500000|2025-07-14 15:55:00|44412.2|44364.2|44404.6|44356.6|44419.5|44371.5|44398.3|44350.3|0
1752508800000|2025-07-14 16:00:00|44406.2|44358.2|44435.2|44387.2|44443.2|44395.2|44398.1|44350.1|0
1752509100000|2025-07-14 16:05:00|44436.5|44388.5|44438.7|44390.7|44445.4|44397.4|44428.8|44380.8|0
1752509400000|2025-07-14 16:10:00|44439.2|44391.2|44394.1|44346.1|44440|44392|44370.7|44322.7|0
1752509700000|2025-07-14 16:15:00|44393.2|44345.2|44386.8|44338.8|44398.5|44350.5|44377.3|44329.3|0
1752510000000|2025-07-14 16:20:00|44386.3|44338.3|44393.7|44345.7|44405.1|44357.1|44382.4|44334.4|0
1752510300000|2025-07-14 16:25:00|44392.7|44344.7|44386.8|44338.8|44404|44356|44380.7|44332.7|0
1752510600000|2025-07-14 16:30:00|44385.2|44337.2|44376.1|44328.1|44393.1|44345.1|44353.3|44305.3|0
1752510900000|2025-07-14 16:35:00|44377.4|44329.4|44367.3|44319.3|44389.8|44341.8|44366.5|44318.5|0
1752511200000|2025-07-14 16:40:00|44367.2|44319.2|44399.9|44351.9|44407.6|44359.6|44366.2|44318.2|0
1752511500000|2025-07-14 16:45:00|44401|44353|44420.7|44372.7|44420.7|44372.7|44397.4|44349.4|0
1752511800000|2025-07-14 16:50:00|44417.9|44369.9|44424.8|44376.8|44431.1|44383.1|44406.3|44358.3|0
1752512100000|2025-07-14 16:55:00|44424.3|44376.3|44410.2|44362.2|44431|44383|44408.6|44360.6|0
1752512400000|2025-07-14 17:00:00|44413.3|44365.3|44439.2|44391.2|44441.2|44393.2|44412.2|44364.2|0
1752512700000|2025-07-14 17:05:00|44436.7|44388.7|44421.9|44373.9|44440.7|44392.7|44417.6|44369.6|0
1752513000000|2025-07-14 17:10:00|44421.2|44373.2|44442|44394|44442|44394|44416.8|44368.8|0
1752513300000|2025-07-14 17:15:00|44445.1|44397.1|44443|44395|44462.3|44414.3|44434.8|44386.8|0
1752513600000|2025-07-14 17:20:00|44442.8|44394.8|44441.8|44393.8|44444.8|44396.8|44429.8|44381.8|0
1752513900000|2025-07-14 17:25:00|44442.3|44394.3|44453.3|44405.3|44455.1|44407.1|44437.7|44389.7|0
1752514200000|2025-07-14 17:30:00|44456.1|44408.1|44462.4|44414.4|44468.4|44420.4|44448.2|44400.2|0
1752514500000|2025-07-14 17:35:00|44463.5|44415.5|44463.6|44415.6|44470.4|44422.4|44455.3|44407.3|0
1752514800000|2025-07-14 17:40:00|44460.8|44412.8|44455.8|44407.8|44461.6|44413.6|44445.5|44397.5|0
1752515100000|2025-07-14 17:45:00|44456.3|44408.3|44449.2|44401.2|44457.6|44409.6|44429|44381|0
1752515400000|2025-07-14 17:50:00|44450.1|44402.1|44469.7|44421.7|44474.1|44426.1|44447.1|44399.1|0
1752515700000|2025-07-14 17:55:00|44470.4|44422.4|44449|44401|44474.1|44426.1|44448.5|44400.5|0
1752516000000|2025-07-14 18:00:00|44447.4|44399.4|44455.9|44407.9|44456.9|44408.9|44441.3|44393.3|0
1752516300000|2025-07-14 18:05:00|44455|44407|44462|44414|44467|44419|44454.5|44406.5|0
1752516600000|2025-07-14 18:10:00|44460.5|44412.5|44444|44396|44460.5|44412.5|44437.7|44389.7|0
1752516900000|2025-07-14 18:15:00|44446|44398|44445|44397|44451.8|44403.8|44435.8|44387.8|0
1752517200000|2025-07-14 18:20:00|44444|44396|44453.3|44405.3|44466|44418|44441.8|44393.8|0
1752517500000|2025-07-14 18:25:00|44452.8|44404.8|44460.1|44412.1|44461.8|44413.8|44447|44399|0
1752517800000|2025-07-14 18:30:00|44462.1|44414.1|44482.4|44434.4|44487.5|44439.5|44462.1|44414.1|0
1752518100000|2025-07-14 18:35:00|44481.3|44433.3|44464.4|44416.4|44484.5|44436.5|44461.5|44413.5|0
1752518400000|2025-07-14 18:40:00|44464.3|44416.3|44466.2|44418.2|44467.7|44419.7|44453.1|44405.1|0
1752518700000|2025-07-14 18:45:00|44466|44418|44459.6|44411.6|44470.3|44422.3|44458|44410|0
1752519000000|2025-07-14 18:50:00|44460.6|44412.6|44460.1|44412.1|44468.6|44420.6|44458.9|44410.9|0
1752519300000|2025-07-14 18:55:00|44460.6|44412.6|44462.5|44414.5|44468.2|44420.2|44456.1|44408.1|0
1752519600000|2025-07-14 19:00:00|44462.6|44414.6|44472.7|44424.7|44487.9|44439.9|44462.6|44414.6|0
1752519900000|2025-07-14 19:05:00|44473.2|44425.2|44465.8|44417.8|44480|44432|44463.8|44415.8|0
1752520200000|2025-07-14 19:10:00|44465.3|44417.3|44472.6|44424.6|44476.3|44428.3|44460.4|44412.4|0
1752520500000|2025-07-14 19:15:00|44472.1|44424.1|44453.5|44405.5|44473.1|44425.1|44450.7|44402.7|0
1752520800000|2025-07-14 19:20:00|44451.3|44403.3|44439.2|44391.2|44454.3|44406.3|44429.1|44381.1|0
1752521100000|2025-07-14 19:25:00|44438.7|44390.7|44449.1|44401.1|44461.4|44413.4|44438.7|44390.7|0
1752521400000|2025-07-14 19:30:00|44448.9|44400.9|44446.2|44398.2|44455.8|44407.8|44443|44395|0
1752521700000|2025-07-14 19:35:00|44444.2|44396.2|44457.9|44409.9|44468.9|44420.9|44440.5|44392.5|0
1752522000000|2025-07-14 19:40:00|44458|44410|44448.8|44400.8|44465.9|44417.9|44447.8|44399.8|0
1752522300000|2025-07-14 19:45:00|44448.6|44400.6|44488|44440|44494.1|44446.1|44444|44396|0
1752522600000|2025-07-14 19:50:00|44486.8|44438.8|44457.6|44409.6|44487.3|44439.3|44455.5|44407.5|0
1752522900000|2025-07-14 19:55:00|44458.5|44410.5|44480|44432|44494.8|44446.8|44455.2|44407.2|0
1752523200000|2025-07-14 20:00:00|44478.7|44430.7|44463.8|44415.8|44485.8|44437.8|44461.8|44413.8|0
1752523500000|2025-07-14 20:05:00|44459.8|44411.8|44460|44412|44468.2|44420.2|44458.8|44410.8|0
1752523800000|2025-07-14 20:10:00|44462|44414|44460.5|44412.5|44465.1|44417.1|44458.4|44410.4|0
1752524100000|2025-07-14 20:15:00|44458.5|44410.5|44461.2|44413.2|44462.4|44414.4|44451.7|44403.7|0
1752524400000|2025-07-14 20:20:00|44460.8|44412.8|44458.4|44410.4|44465.5|44417.5|44458.4|44410.4|0
1752524700000|2025-07-14 20:25:00|44458.8|44410.8|44453.7|44405.7|44458.8|44410.8|44449.5|44401.5|0
1752525000000|2025-07-14 20:30:00|44454.7|44406.7|44459.8|44411.8|44461.8|44413.8|44454.3|44406.3|0
1752525300000|2025-07-14 20:35:00|44458.8|44410.8|44458.4|44410.4|44460.7|44412.7|44457.6|44409.6|0
1752525600000|2025-07-14 20:40:00|44460.4|44412.4|44463.6|44415.6|44464.6|44416.6|44459.9|44411.9|0
1752525900000|2025-07-14 20:45:00|44464|44416|44465.7|44417.7|44467.1|44419.1|44462|44414|0
1752526200000|2025-07-14 20:50:00|44464.7|44416.7|44460.2|44412.2|44464.7|44416.7|44456.6|44408.6|0
1752526500000|2025-07-14 20:55:00|44461.2|44413.2|44463.7|44415.7|44467.3|44419.3|44460.3|44412.3|0
1752526800000|2025-07-14 21:00:00|44464.2|44416.2|44458.6|44410.6|44464.2|44416.2|44457.9|44409.9|0
1752527100000|2025-07-14 21:05:00|44459.5|44411.5|44463.9|44415.9|44463.9|44415.9|44458.7|44410.7|0
1752527400000|2025-07-14 21:10:00|44466.8|44418.8|44467.3|44419.3|44467.3|44419.3|44466.8|44418.8|0
1752528000000|2025-07-14 21:20:00|44467.1|44419.1|44466.2|44418.2|44467.6|44419.6|44466.2|44418.2|0
1752528300000|2025-07-14 21:25:00|44468|44420|44468|44420|44468.2|44420.2|44468|44420|0
1752528600000|2025-07-14 21:30:00|44464.6|44416.6|44465.7|44417.7|44465.8|44417.8|44463.5|44415.5|0
1752528900000|2025-07-14 21:35:00|44463.5|44415.5|44468.3|44420.3|44468.4|44420.4|44463.4|44415.4|0
1752529200000|2025-07-14 21:40:00|44467.9|44419.9|44473.9|44425.9|44474.4|44426.4|44467.9|44419.9|0
1752529500000|2025-07-14 21:45:00|44474.8|44426.8|44472.6|44424.6|44478.9|44430.9|44472.4|44424.4|0
1752529800000|2025-07-14 21:50:00|44472.5|44424.5|44472|44424|44475.2|44427.2|44470.9|44422.9|0
1752530100000|2025-07-14 21:55:00|44472.2|44424.2|44470.8|44422.8|44473.1|44425.1|44469.6|44421.6|0
1752530400000|2025-07-14 22:00:00|44469.3|44421.3|44439.5|44391.5|44469.3|44421.3|44438.9|44390.9|0
1752530700000|2025-07-14 22:05:00|44439|44391|44438.9|44390.9|44447.5|44399.5|44437.6|44389.6|0
1752531000000|2025-07-14 22:10:00|44438.4|44390.4|44444.9|44396.9|44449.4|44401.4|44431.1|44383.1|0
1752531300000|2025-07-14 22:15:00|44444.4|44396.4|44436|44388|44444.9|44396.9|44429.4|44381.4|0
1752531600000|2025-07-14 22:20:00|44435.5|44387.5|44431|44383|44438.8|44390.8|44431|44383|0
1752531900000|2025-07-14 22:25:00|44431.5|44383.5|44425.5|44377.5|44431.5|44383.5|44421.3|44373.3|0
1752532200000|2025-07-14 22:30:00|44427|44379|44427.7|44379.7|44430.2|44382.2|44422.5|44374.5|0
1752532500000|2025-07-14 22:35:00|44428.2|44380.2|44431|44383|44432|44384|44420.6|44372.6|0
1752532800000|2025-07-14 22:40:00|44431.2|44383.2|44427.1|44379.1|44431.2|44383.2|44424.6|44376.6|0
1752533100000|2025-07-14 22:45:00|44426.6|44378.6|44433.9|44385.9|44434.2|44386.2|44424.6|44376.6|0
1752533400000|2025-07-14 22:50:00|44434|44386|44434.4|44386.4|44442.1|44394.1|44433.9|44385.9|0
1752533700000|2025-07-14 22:55:00|44433.9|44385.9|44423.6|44375.6|44433.9|44385.9|44422.6|44374.6|0
1752534000000|2025-07-14 23:00:00|44424.6|44376.6|44420.7|44372.7|44426.6|44378.6|44418.4|44370.4|0
1752534300000|2025-07-14 23:05:00|44420.2|44372.2|44421.1|44373.1|44423.1|44375.1|44414.2|44366.2|0
1752534600000|2025-07-14 23:10:00|44421.6|44373.6|44423|44375|44423.2|44375.2|44416.7|44368.7|0
1752534900000|2025-07-14 23:15:00|44422.5|44374.5|44432.4|44384.4|44434.4|44386.4|44421.1|44373.1|0
1752535200000|2025-07-14 23:20:00|44432.9|44384.9|44431.9|44383.9|44434.4|44386.4|44428.9|44380.9|0
1752535500000|2025-07-14 23:25:00|44431.4|44383.4|44426.5|44378.5|44431.5|44383.5|44426|44378|0
1752535800000|2025-07-14 23:30:00|44426|44378|44425.7|44377.7|44430|44382|44423.5|44375.5|0
1752536100000|2025-07-14 23:35:00|44425.2|44377.2|44432.3|44384.3|44433.7|44385.7|44424.2|44376.2|0
1752536400000|2025-07-14 23:40:00|44431.8|44383.8|44428.4|44380.4|44432.4|44384.4|44427.5|44379.5|0
1752536700000|2025-07-14 23:45:00|44427.9|44379.9|44434|44386|44434|44386|44425.9|44377.9|0
1752537000000|2025-07-14 23:50:00|44434.5|44386.5|44450|44402|44452.9|44404.9|44434.5|44386.5|0
1752537300000|2025-07-14 23:55:00|44449.9|44401.9|44444.4|44396.4|44454.2|44406.2|44443.3|44395.3|0
1752537600000|2025-07-15 00:00:00|44442.4|44394.4|44460.8|44412.8|44464.8|44416.8|44426.4|44378.4|0
1752537900000|2025-07-15 00:05:00|44460.3|44412.3|44452.9|44404.9|44460.8|44412.8|44449.6|44401.6|0
1752538200000|2025-07-15 00:10:00|44453.4|44405.4|44461.1|44413.1|44461.1|44413.1|44448.6|44400.6|0
1752538500000|2025-07-15 00:15:00|44460.6|44412.6|44451.5|44403.5|44460.6|44412.6|44447.1|44399.1|0
1752538800000|2025-07-15 00:20:00|44451|44403|44449.6|44401.6|44452|44404|44443.1|44395.1|0
1752539100000|2025-07-15 00:25:00|44449.1|44401.1|44449.8|44401.8|44450.8|44402.8|44446|44398|0
1752539400000|2025-07-15 00:30:00|44450.3|44402.3|44437.1|44389.1|44450.8|44402.8|44435.7|44387.7|0
1752539700000|2025-07-15 00:35:00|44437.6|44389.6|44440.8|44392.8|44444.8|44396.8|44435.9|44387.9|0
1752540000000|2025-07-15 00:40:00|44440.3|44392.3|44431.6|44383.6|44440.3|44392.3|44431.3|44383.3|0
1752540300000|2025-07-15 00:45:00|44432.1|44384.1|44436.3|44388.3|44438.8|44390.8|44431.6|44383.6|0
1752540600000|2025-07-15 00:50:00|44434.3|44386.3|44437.7|44389.7|44440.3|44392.3|44432.3|44384.3|0
1752540900000|2025-07-15 00:55:00|44437.2|44389.2|44437|44389|44438|44390|44432.3|44384.3|0
1752541200000|2025-07-15 01:00:00|44436.5|44388.5|44425|44377|44436.5|44388.5|44421|44373|0
1752541500000|2025-07-15 01:05:00|44424.5|44376.5|44432.8|44384.8|44433.8|44385.8|44422.9|44374.9|0
1752541800000|2025-07-15 01:10:00|44433.3|44385.3|44432.2|44384.2|44433.9|44385.9|44429.9|44381.9|0
1752542100000|2025-07-15 01:15:00|44432.7|44384.7|44435.2|44387.2|44437.1|44389.1|44430.3|44382.3|0
1752542400000|2025-07-15 01:20:00|44435.7|44387.7|44438.9|44390.9|44442.4|44394.4|44434.7|44386.7|0
1752542700000|2025-07-15 01:25:00|44438.4|44390.4|44434.9|44386.9|44438.4|44390.4|44432.9|44384.9|0
1752543000000|2025-07-15 01:30:00|44434.4|44386.4|44428.7|44380.7|44437.6|44389.6|44428.2|44380.2|0
1752543300000|2025-07-15 01:35:00|44429.2|44381.2|44439.3|44391.3|44443.8|44395.8|44428.9|44380.9|0
1752543600000|2025-07-15 01:40:00|44438.8|44390.8|44517.4|44469.4|44517.4|44469.4|44435.2|44387.2|0
1752543900000|2025-07-15 01:45:00|44521.1|44473.1|44550.6|44502.6|44555.3|44507.3|44498|44450|0
1752544200000|2025-07-15 01:50:00|44549.5|44501.5|44614.9|44566.9|44626.2|44578.2|44543.6|44495.6|0
1752544500000|2025-07-15 01:55:00|44614.4|44566.4|44559.2|44511.2|44614.4|44566.4|44548.4|44500.4|0
1752544800000|2025-07-15 02:00:00|44559.7|44511.7|44505.2|44457.2|44573.2|44525.2|44505.2|44457.2|0
1752545100000|2025-07-15 02:05:00|44505.5|44457.5|44502|44454|44529.9|44481.9|44489.3|44441.3|0
1752545400000|2025-07-15 02:10:00|44500|44452|44519.9|44471.9|44530.3|44482.3|44497|44449|0
1752545700000|2025-07-15 02:15:00|44519.2|44471.2|44483.7|44435.7|44519.7|44471.7|44474.1|44426.1|0
1752546000000|2025-07-15 02:20:00|44482.7|44434.7|44481.9|44433.9|44493.1|44445.1|44476.8|44428.8|0
1752546300000|2025-07-15 02:25:00|44483.4|44435.4|44481.5|44433.5|44484.9|44436.9|44462.3|44414.3|0
1752546600000|2025-07-15 02:30:00|44480.5|44432.5|44460.2|44412.2|44481.6|44433.6|44450.5|44402.5|0
1752546900000|2025-07-15 02:35:00|44459.7|44411.7|44458.5|44410.5|44471.5|44423.5|44450.2|44402.2|0
1752547200000|2025-07-15 02:40:00|44458|44410|44466.9|44418.9|44473|44425|44452|44404|0
1752547500000|2025-07-15 02:45:00|44466.4|44418.4|44442.4|44394.4|44466.4|44418.4|44439.8|44391.8|0
1752547800000|2025-07-15 02:50:00|44442|44394|44453.9|44405.9|44455.3|44407.3|44433.8|44385.8|0
1752548100000|2025-07-15 02:55:00|44453.4|44405.4|44452.1|44404.1|44453.4|44405.4|44439.4|44391.4|0
1752548400000|2025-07-15 03:00:00|44451.1|44403.1|44442.1|44394.1|44455.3|44407.3|44439.5|44391.5|0
1752548700000|2025-07-15 03:05:00|44441.6|44393.6|44432.6|44384.6|44444.1|44396.1|44430|44382|0
1752549000000|2025-07-15 03:10:00|44432.1|44384.1|44436.9|44388.9|44442.9|44394.9|44430.6|44382.6|0
1752549300000|2025-07-15 03:15:00|44436.4|44388.4|44452.5|44404.5|44455.4|44407.4|44436.4|44388.4|0
1752549600000|2025-07-15 03:20:00|44452|44404|44465.9|44417.9|44474.2|44426.2|44452|44404|0
1752549900000|2025-07-15 03:25:00|44465.4|44417.4|44474.2|44426.2|44482.1|44434.1|44464.7|44416.7|0
1752550200000|2025-07-15 03:30:00|44475.2|44427.2|44466.4|44418.4|44477.1|44429.1|44465.4|44417.4|0
1752550500000|2025-07-15 03:35:00|44465.9|44417.9|44473.2|44425.2|44476.4|44428.4|44465.4|44417.4|0
1752550800000|2025-07-15 03:40:00|44474.7|44426.7|44468.7|44420.7|44476.2|44428.2|44463.7|44415.7|0
1752551100000|2025-07-15 03:45:00|44468.2|44420.2|44460.8|44412.8|44469.8|44421.8|44456.5|44408.5|0
1752551400000|2025-07-15 03:50:00|44460.3|44412.3|44448|44400|44460.8|44412.8|44445.4|44397.4|0
1752551700000|2025-07-15 03:55:00|44447.5|44399.5|44454.6|44406.6|44456.6|44408.6|44444|44396|0
1752552000000|2025-07-15 04:00:00|44454.8|44406.8|44454.9|44406.9|44458.7|44410.7|44452.9|44404.9|0
1752552300000|2025-07-15 04:05:00|44454.4|44406.4|44450.1|44402.1|44454.4|44406.4|44443.6|44395.6|0
1752552600000|2025-07-15 04:10:00|44450.6|44402.6|44452.5|44404.5|44454.1|44406.1|44447.1|44399.1|0
1752552900000|2025-07-15 04:15:00|44452|44404|44455.9|44407.9|44460|44412|44447.9|44399.9|0
1752553200000|2025-07-15 04:20:00|44456.4|44408.4|44464|44416|44467.1|44419.1|44456.4|44408.4|0
1752553500000|2025-07-15 04:25:00|44464.5|44416.5|44462.6|44414.6|44465.9|44417.9|44456.3|44408.3|0
1752553800000|2025-07-15 04:30:00|44462.1|44414.1|44467.4|44419.4|44467.4|44419.4|44460.4|44412.4|0
1752554100000|2025-07-15 04:35:00|44466.9|44418.9|44479.4|44431.4|44482.7|44434.7|44466.4|44418.4|0
1752554400000|2025-07-15 04:40:00|44480.1|44432.1|44475.5|44427.5|44484|44436|44473.4|44425.4|0
1752554700000|2025-07-15 04:45:00|44475|44427|44488.7|44440.7|44497.3|44449.3|44469.5|44421.5|0
1752555000000|2025-07-15 04:50:00|44488.2|44440.2|44483.5|44435.5|44489.7|44441.7|44475.9|44427.9|0
1752555300000|2025-07-15 04:55:00|44484.5|44436.5|44492.6|44444.6|44498.8|44450.8|44482.4|44434.4|0
1752555600000|2025-07-15 05:00:00|44493.3|44445.3|44507.4|44459.4|44507.4|44459.4|44488.2|44440.2|0
1752555900000|2025-07-15 05:05:00|44506.4|44458.4|44528.5|44480.5|44530.7|44482.7|44503.5|44455.5|0
1752556200000|2025-07-15 05:10:00|44527.7|44479.7|44518|44470|44537.4|44489.4|44516.6|44468.6|0
1752556500000|2025-07-15 05:15:00|44518.3|44470.3|44523.6|44475.6|44524.1|44476.1|44515.2|44467.2|0
1752556800000|2025-07-15 05:20:00|44523.1|44475.1|44516.2|44468.2|44529.2|44481.2|44515.4|44467.4|0
1752557100000|2025-07-15 05:25:00|44518.2|44470.2|44522.8|44474.8|44527.9|44479.9|44517.2|44469.2|0
1752557400000|2025-07-15 05:30:00|44522.3|44474.3|44512.6|44464.6|44526.6|44478.6|44504.1|44456.1|0
1752557700000|2025-07-15 05:35:00|44513.1|44465.1|44512.4|44464.4|44523.9|44475.9|44509|44461|0
1752558000000|2025-07-15 05:40:00|44516.9|44468.9|44518.6|44470.6|44525.4|44477.4|44514.5|44466.5|0
1752558300000|2025-07-15 05:45:00|44519.1|44471.1|44524.4|44476.4|44531.4|44483.4|44518.6|44470.6|0
1752558600000|2025-07-15 05:50:00|44523.9|44475.9|44525.7|44477.7|44532|44484|44523.2|44475.2|0
1752558900000|2025-07-15 05:55:00|44524.7|44476.7|44518|44470|44532.7|44484.7|44517.9|44469.9|0
1752559200000|2025-07-15 06:00:00|44519.5|44471.5|44528|44480|44531.1|44483.1|44518|44470|0
1752559500000|2025-07-15 06:05:00|44528.2|44480.2|44524.4|44476.4|44535.4|44487.4|44517.7|44469.7|0
1752559800000|2025-07-15 06:10:00|44523.9|44475.9|44518.7|44470.7|44525.6|44477.6|44515.3|44467.3|0
1752560100000|2025-07-15 06:15:00|44518.2|44470.2|44523.7|44475.7|44529.3|44481.3|44513|44465|0
1752560400000|2025-07-15 06:20:00|44523.2|44475.2|44530.3|44482.3|44534.1|44486.1|44520.7|44472.7|0
1752560700000|2025-07-15 06:25:00|44531.3|44483.3|44529.6|44481.6|44540.9|44492.9|44527.9|44479.9|0
1752561000000|2025-07-15 06:30:00|44530.6|44482.6|44508.5|44460.5|44530.6|44482.6|44508.5|44460.5|0
1752561300000|2025-07-15 06:35:00|44509|44461|44498.2|44450.2|44517.5|44469.5|44498.1|44450.1|0
1752561600000|2025-07-15 06:40:00|44497.2|44449.2|44503.1|44455.1|44503.6|44455.6|44496.1|44448.1|0
1752561900000|2025-07-15 06:45:00|44500.1|44452.1|44507.2|44459.2|44507.2|44459.2|44490.6|44442.6|0
1752562200000|2025-07-15 06:50:00|44510.2|44462.2|44524.2|44476.2|44527.2|44479.2|44510|44462|0
1752562500000|2025-07-15 06:55:00|44524.7|44476.7|44525.9|44477.9|44525.9|44477.9|44511|44463|0
1752562800000|2025-07-15 07:00:00|44526.9|44478.9|44525.6|44477.6|44531.9|44483.9|44517.4|44469.4|0
1752563100000|2025-07-15 07:05:00|44526.1|44478.1|44508.5|44460.5|44527.6|44479.6|44504.6|44456.6|0
1752563400000|2025-07-15 07:10:00|44508|44460|44502.7|44454.7|44510.6|44462.6|44493.9|44445.9|0
1752563700000|2025-07-15 07:15:00|44503.2|44455.2|44507.8|44459.8|44509.4|44461.4|44494.4|44446.4|0
1752564000000|2025-07-15 07:20:00|44508.3|44460.3|44495.9|44447.9|44509.8|44461.8|44487.4|44439.4|0
1752564300000|2025-07-15 07:25:00|44495.4|44447.4|44503.4|44455.4|44513|44465|44493.9|44445.9|0
1752564600000|2025-07-15 07:30:00|44505.9|44457.9|44503.2|44455.2|44516|44468|44499.7|44451.7|0
1752564900000|2025-07-15 07:35:00|44502.7|44454.7|44502.3|44454.3|44514|44466|44496.6|44448.6|0
1752565200000|2025-07-15 07:40:00|44502.8|44454.8|44510.2|44462.2|44510.6|44462.6|44500.9|44452.9|0
1752565500000|2025-07-15 07:45:00|44509.7|44461.7|44492.6|44444.6|44511.2|44463.2|44485.5|44437.5|0
1752565800000|2025-07-15 07:50:00|44493.1|44445.1|44494.4|44446.4|44511.2|44463.2|44493.1|44445.1|0
1752566100000|2025-07-15 07:55:00|44494.9|44446.9|44494|44446|44507|44459|44489.5|44441.5|0
1752566400000|2025-07-15 08:00:00|44493|44445|44449.5|44401.5|44493|44445|44436.9|44388.9|0
1752566700000|2025-07-15 08:05:00|44438.5|44390.5|44409.9|44361.9|44454.9|44406.9|44409.1|44361.1|0
1752567000000|2025-07-15 08:10:00|44409.4|44361.4|44414.4|44366.4|44431.5|44383.5|44407.4|44359.4|0
1752567300000|2025-07-15 08:15:00|44417.4|44369.4|44410.5|44362.5|44423|44375|44400.2|44352.2|0
1752567600000|2025-07-15 08:20:00|44411|44363|44431.2|44383.2|44434|44386|44406.9|44358.9|0
1752567900000|2025-07-15 08:25:00|44431.7|44383.7|44439.2|44391.2|44442|44394|44424.7|44376.7|0
1752568200000|2025-07-15 08:30:00|44439.7|44391.7|44439.7|44391.7|44445.5|44397.5|44426|44378|0
1752568500000|2025-07-15 08:35:00|44438.2|44390.2|44446.2|44398.2|44447.4|44399.4|44432.9|44384.9|0
1752568800000|2025-07-15 08:40:00|44447.2|44399.2|44441.9|44393.9|44451.3|44403.3|44439.7|44391.7|0
1752569100000|2025-07-15 08:45:00|44441.4|44393.4|44439.2|44391.2|44445|44397|44436.5|44388.5|0
1752569400000|2025-07-15 08:50:00|44441.2|44393.2|44426.7|44378.7|44441.2|44393.2|44426.7|44378.7|0
1752569700000|2025-07-15 08:55:00|44426.5|44378.5|44425.3|44377.3|44432.6|44384.6|44423.3|44375.3|0
1752570000000|2025-07-15 09:00:00|44424.5|44376.5|44424.3|44376.3|44436.4|44388.4|44420.8|44372.8|0
1752570300000|2025-07-15 09:05:00|44423.8|44375.8|44433.7|44385.7|44439.1|44391.1|44422.3|44374.3|0
1752570600000|2025-07-15 09:10:00|44433.6|44385.6|44436.9|44388.9|44440.1|44392.1|44431.8|44383.8|0
1752570900000|2025-07-15 09:15:00|44437.4|44389.4|44440.5|44392.5|44445.6|44397.6|44432.6|44384.6|0
1752571200000|2025-07-15 09:20:00|44441|44393|44437.4|44389.4|44441.5|44393.5|44430.2|44382.2|0
1752571500000|2025-07-15 09:25:00|44436.9|44388.9|44446|44398|44447.4|44399.4|44434.4|44386.4|0
1752571800000|2025-07-15 09:30:00|44445.5|44397.5|44446.2|44398.2|44453.5|44405.5|44440.4|44392.4|0
1752572100000|2025-07-15 09:35:00|44445.7|44397.7|44453.9|44405.9|44462.4|44414.4|44442.8|44394.8|0
1752572400000|2025-07-15 09:40:00|44454.3|44406.3|44447.3|44399.3|44454.8|44406.8|44442.8|44394.8|0
1752572700000|2025-07-15 09:45:00|44448.3|44400.3|44452.2|44404.2|44453.3|44405.3|44440.4|44392.4|0
1752573000000|2025-07-15 09:50:00|44452.3|44404.3|44454.1|44406.1|44457|44409|44448.2|44400.2|0
1752573300000|2025-07-15 09:55:00|44454.5|44406.5|44458.4|44410.4|44463.2|44415.2|44452.4|44404.4|0
1752573600000|2025-07-15 10:00:00|44457.9|44409.9|44450|44402|44461.6|44413.6|44446.5|44398.5|0
1752573900000|2025-07-15 10:05:00|44454|44406|44464.9|44416.9|44469.6|44421.6|44446.3|44398.3|0
1752574200000|2025-07-15 10:10:00|44463.9|44415.9|44466.9|44418.9|44468.3|44420.3|44461.1|44413.1|0
1752574500000|2025-07-15 10:15:00|44467.4|44419.4|44481.3|44433.3|44481.9|44433.9|44465.9|44417.9|0
1752574800000|2025-07-15 10:20:00|44482.3|44434.3|44488|44440|44488.3|44440.3|44479.1|44431.1|0
1752575100000|2025-07-15 10:25:00|44488.4|44440.4|44485.3|44437.3|44488.5|44440.5|44480.5|44432.5|0
1752575400000|2025-07-15 10:30:00|44484.8|44436.8|44502.2|44454.2|44526.3|44478.3|44484.8|44436.8|0
1752575700000|2025-07-15 10:35:00|44501.3|44453.3|44476|44428|44511.8|44463.8|44471.2|44423.2|0
1752576000000|2025-07-15 10:40:00|44479.5|44431.5|44506.9|44458.9|44508|44460|44478|44430|0
1752576300000|2025-07-15 10:45:00|44506.4|44458.4|44466.5|44418.5|44512.2|44464.2|44459.4|44411.4|0
1752576600000|2025-07-15 10:50:00|44467.5|44419.5|44466.2|44418.2|44467.5|44419.5|44455.4|44407.4|0
1752576900000|2025-07-15 10:55:00|44466.7|44418.7|44482.5|44434.5|44484.3|44436.3|44466.7|44418.7|0
1752577200000|2025-07-15 11:00:00|44486.9|44438.9|44491.4|44443.4|44499.6|44451.6|44477.4|44429.4|0
1752577500000|2025-07-15 11:05:00|44490.9|44442.9|44500.3|44452.3|44524.3|44476.3|44482|44434|0
1752577800000|2025-07-15 11:10:00|44503.3|44455.3|44504.9|44456.9|44513.5|44465.5|44497.6|44449.6|0
1752578100000|2025-07-15 11:15:00|44504.4|44456.4|44511.1|44463.1|44515.3|44467.3|44494.1|44446.1|0
1752578400000|2025-07-15 11:20:00|44510.8|44462.8|44484.1|44436.1|44517.5|44469.5|44482.8|44434.8|0
1752578700000|2025-07-15 11:25:00|44484.6|44436.6|44484|44436|44488.8|44440.8|44479.7|44431.7|0
1752579000000|2025-07-15 11:30:00|44486.5|44438.5|44475|44427|44494.1|44446.1|44472.2|44424.2|0
1752579300000|2025-07-15 11:35:00|44474.7|44426.7|44479.3|44431.3|44479.7|44431.7|44469.5|44421.5|0
1752579600000|2025-07-15 11:40:00|44478.8|44430.8|44465.3|44417.3|44478.8|44430.8|44464.7|44416.7|0
1752579900000|2025-07-15 11:45:00|44470.3|44422.3|44444.7|44396.7|44470.3|44422.3|44438.6|44390.6|0
1752580200000|2025-07-15 11:50:00|44445.2|44397.2|44443.5|44395.5|44448.4|44400.4|44432.3|44384.3|0
1752580500000|2025-07-15 11:55:00|44446|44398|44457.6|44409.6|44468.2|44420.2|44445.6|44397.6|0
1752580800000|2025-07-15 12:00:00|44455.1|44407.1|44436.5|44388.5|44457.1|44409.1|44433.3|44385.3|0
1752581100000|2025-07-15 12:05:00|44435.5|44387.5|44425.4|44377.4|44436.2|44388.2|44412|44364|0
1752581400000|2025-07-15 12:10:00|44425.9|44377.9|44424|44376|44433.4|44385.4|44414.9|44366.9|0
1752581700000|2025-07-15 12:15:00|44423.5|44375.5|44414.2|44366.2|44423.5|44375.5|44413.5|44365.5|0
1752582000000|2025-07-15 12:20:00|44413.7|44365.7|44401.1|44353.1|44413.7|44365.7|44389.9|44341.9|0
1752582300000|2025-07-15 12:25:00|44402.6|44354.6|44419.6|44371.6|44425|44377|44396.4|44348.4|0
1752582600000|2025-07-15 12:30:00|44420.6|44372.6|44484.3|44436.3|44503.1|44455.1|44420.6|44372.6|0
1752582900000|2025-07-15 12:35:00|44481.2|44433.2|44455.4|44407.4|44487.2|44439.2|44447.1|44399.1|0
1752583200000|2025-07-15 12:40:00|44452.4|44404.4|44444.4|44396.4|44468.9|44420.9|44432.1|44384.1|0
1752583500000|2025-07-15 12:45:00|44442.9|44394.9|44453.4|44405.4|44461.6|44413.6|44442.9|44394.9|0
1752583800000|2025-07-15 12:50:00|44452.1|44404.1|44445.6|44397.6|44464.9|44416.9|44438.2|44390.2|0
1752584100000|2025-07-15 12:55:00|44446.1|44398.1|44439.6|44391.6|44467.3|44419.3|44438.6|44390.6|0
1752584400000|2025-07-15 13:00:00|44442|44394|44444.2|44396.2|44449.1|44401.1|44424.1|44376.1|0
1752584700000|2025-07-15 13:05:00|44449.3|44401.3|44469.2|44421.2|44473.6|44425.6|44443.2|44395.2|0
1752585000000|2025-07-15 13:10:00|44468.7|44420.7|44468.6|44420.6|44476.3|44428.3|44461.4|44413.4|0
1752585300000|2025-07-15 13:15:00|44468.5|44420.5|44468.6|44420.6|44472.6|44424.6|44451.4|44403.4|0
1752585600000|2025-07-15 13:20:00|44471.1|44423.1|44499.1|44451.1|44502.8|44454.8|44469.5|44421.5|0
1752585900000|2025-07-15 13:25:00|44497.1|44449.1|44484.4|44436.4|44512|44464|44466.5|44418.5|0
1752586200000|2025-07-15 13:30:00|44481.4|44433.4|44442.8|44394.8|44537.5|44489.5|44426.5|44378.5|0
1752586500000|2025-07-15 13:35:00|44438.2|44390.2|44366.8|44318.8|44450.8|44402.8|44352.3|44304.3|0
1752586800000|2025-07-15 13:40:00|44365.3|44317.3|44352.8|44304.8|44369.4|44321.4|44316.8|44268.8|0
1752587100000|2025-07-15 13:45:00|44351.1|44303.1|44346|44298|44374.1|44326.1|44324.3|44276.3|0
1752587400000|2025-07-15 13:50:00|44343.8|44295.8|44384.9|44336.9|44408.6|44360.6|44343.8|44295.8|0
1752587700000|2025-07-15 13:55:00|44383.4|44335.4|44337.8|44289.8|44405.9|44357.9|44336.3|44288.3|0
1752588000000|2025-07-15 14:00:00|44345|44297|44319.4|44271.4|44371.4|44323.4|44311.7|44263.7|0
1752588300000|2025-07-15 14:05:00|44322.9|44274.9|44319.8|44271.8|44343.7|44295.7|44300.3|44252.3|0
1752588600000|2025-07-15 14:10:00|44322.8|44274.8|44359.3|44311.3|44369.3|44321.3|44318.4|44270.4|0
1752588900000|2025-07-15 14:15:00|44358|44310|44357.7|44309.7|44373|44325|44314.9|44266.9|0
1752589200000|2025-07-15 14:20:00|44355.7|44307.7|44340.1|44292.1|44364.7|44316.7|44334.4|44286.4|0
1752589500000|2025-07-15 14:25:00|44337.9|44289.9|44270|44222|44337.9|44289.9|44270|44222|0
1752589800000|2025-07-15 14:30:00|44264|44216|44278.3|44230.3|44284.4|44236.4|44235.3|44187.3|0
1752590100000|2025-07-15 14:35:00|44275.4|44227.4|44245.4|44197.4|44278.5|44230.5|44212.3|44164.3|0
1752590400000|2025-07-15 14:40:00|44246.2|44198.2|44245.6|44197.6|44257.9|44209.9|44227.8|44179.8|0
1752590700000|2025-07-15 14:45:00|44244.6|44196.6|44263.3|44215.3|44277.6|44229.6|44244.6|44196.6|0
1752591000000|2025-07-15 14:50:00|44261.8|44213.8|44212.4|44164.4|44269.7|44221.7|44191.8|44143.8|0
1752591300000|2025-07-15 14:55:00|44207.2|44159.2|44163.9|44115.9|44207.2|44159.2|44156.8|44108.8|0
1752591600000|2025-07-15 15:00:00|44171.1|44123.1|44207.5|44159.5|44213.5|44165.5|44156.9|44108.9|0
1752591900000|2025-07-15 15:05:00|44206.3|44158.3|44241.5|44193.5|44252.4|44204.4|44206.3|44158.3|0
1752592200000|2025-07-15 15:10:00|44236|44188|44192.6|44144.6|44241.8|44193.8|44192.2|44144.2|0
1752592500000|2025-07-15 15:15:00|44192.4|44144.4|44201|44153|44208.9|44160.9|44178.2|44130.2|0
1752592800000|2025-07-15 15:20:00|44203.9|44155.9|44247.7|44199.7|44248.2|44200.2|44200.4|44152.4|0
1752593100000|2025-07-15 15:25:00|44247.9|44199.9|44242.5|44194.5|44267.4|44219.4|44234.3|44186.3|0
1752593400000|2025-07-15 15:30:00|44242.9|44194.9|44221.3|44173.3|44264.8|44216.8|44201.7|44153.7|0
1752593700000|2025-07-15 15:35:00|44223.8|44175.8|44225|44177|44234.6|44186.6|44206.3|44158.3|0
1752594000000|2025-07-15 15:40:00|44225.9|44177.9|44249.2|44201.2|44261.6|44213.6|44219.4|44171.4|0
1752594300000|2025-07-15 15:45:00|44250.1|44202.1|44268.7|44220.7|44273|44225|44240.2|44192.2|0
1752594600000|2025-07-15 15:50:00|44265.9|44217.9|44232.4|44184.4|44268.1|44220.1|44228.9|44180.9|0
1752594900000|2025-07-15 15:55:00|44232|44184|44223.9|44175.9|44234.6|44186.6|44193.9|44145.9|0
1752595200000|2025-07-15 16:00:00|44224|44176|44241.8|44193.8|44244.5|44196.5|44220.5|44172.5|0
1752595500000|2025-07-15 16:05:00|44243.4|44195.4|44181.1|44133.1|44244.4|44196.4|44181.1|44133.1|0
1752595800000|2025-07-15 16:10:00|44176.2|44128.2|44179|44131|44186.6|44138.6|44159|44111|0
1752596100000|2025-07-15 16:15:00|44178.5|44130.5|44180.3|44132.3|44204.7|44156.7|44172.8|44124.8|0
1752596400000|2025-07-15 16:20:00|44183.5|44135.5|44182.5|44134.5|44206.7|44158.7|44176.8|44128.8|0
1752596700000|2025-07-15 16:25:00|44182|44134|44172.2|44124.2|44196.1|44148.1|44155.2|44107.2|0
1752597000000|2025-07-15 16:30:00|44174.4|44126.4|44180.8|44132.8|44202.2|44154.2|44172.9|44124.9|0
1752597300000|2025-07-15 16:35:00|44176.1|44128.1|44154.3|44106.3|44182.9|44134.9|44143.9|44095.9|0
1752597600000|2025-07-15 16:40:00|44151.2|44103.2|44172.6|44124.6|44177.2|44129.2|44141.8|44093.8|0
1752597900000|2025-07-15 16:45:00|44172.5|44124.5|44162.8|44114.8|44187.1|44139.1|44161.3|44113.3|0
1752598200000|2025-07-15 16:50:00|44163.3|44115.3|44153.3|44105.3|44184.6|44136.6|44151.9|44103.9|0
1752598500000|2025-07-15 16:55:00|44151.6|44103.6|44102.7|44054.7|44169.2|44121.2|44099.7|44051.7|0
1752598800000|2025-07-15 17:00:00|44102.5|44054.5|44109.5|44061.5|44130.7|44082.7|44102.4|44054.4|0
1752599100000|2025-07-15 17:05:00|44108.5|44060.5|44102.5|44054.5|44123.3|44075.3|44101.3|44053.3|0
1752599400000|2025-07-15 17:10:00|44100.1|44052.1|44119.7|44071.7|44131.6|44083.6|44100.1|44052.1|0
1752599700000|2025-07-15 17:15:00|44122.2|44074.2|44117|44069|44123.3|44075.3|44091.8|44043.8|0
1752600000000|2025-07-15 17:20:00|44121.1|44073.1|44145.8|44097.8|44154.2|44106.2|44117|44069|0
1752600300000|2025-07-15 17:25:00|44146.8|44098.8|44156.7|44108.7|44157.7|44109.7|44128.3|44080.3|0
1752600600000|2025-07-15 17:30:00|44155.5|44107.5|44172.5|44124.5|44173.9|44125.9|44154.8|44106.8|0
1752600900000|2025-07-15 17:35:00|44169.5|44121.5|44174.9|44126.9|44182.7|44134.7|44164.1|44116.1|0
1752601200000|2025-07-15 17:40:00|44172.9|44124.9|44146.7|44098.7|44177.3|44129.3|44132.7|44084.7|0
1752601500000|2025-07-15 17:45:00|44147.1|44099.1|44134.5|44086.5|44156.1|44108.1|44132.7|44084.7|0
1752601800000|2025-07-15 17:50:00|44138.4|44090.4|44154.6|44106.6|44158.9|44110.9|44130.6|44082.6|0
1752602100000|2025-07-15 17:55:00|44155.6|44107.6|44166.3|44118.3|44170.3|44122.3|44144.6|44096.6|0
1752602400000|2025-07-15 18:00:00|44164.3|44116.3|44150.8|44102.8|44169.3|44121.3|44137.9|44089.9|0
1752602700000|2025-07-15 18:05:00|44150.3|44102.3|44163.4|44115.4|44166.6|44118.6|44142.8|44094.8|0
1752603000000|2025-07-15 18:10:00|44161.7|44113.7|44171.8|44123.8|44185.9|44137.9|44160.2|44112.2|0
1752603300000|2025-07-15 18:15:00|44172.8|44124.8|44162.2|44114.2|44188.5|44140.5|44162.2|44114.2|0
1752603600000|2025-07-15 18:20:00|44166|44118|44180.8|44132.8|44188.6|44140.6|44165.2|44117.2|0
1752603900000|2025-07-15 18:25:00|44180.3|44132.3|44167.7|44119.7|44183.2|44135.2|44158.3|44110.3|0
1752604200000|2025-07-15 18:30:00|44168.4|44120.4|44185.3|44137.3|44190.8|44142.8|44168.4|44120.4|0
1752604500000|2025-07-15 18:35:00|44183.3|44135.3|44170.1|44122.1|44184.7|44136.7|44154.5|44106.5|0
1752604800000|2025-07-15 18:40:00|44173.2|44125.2|44152.2|44104.2|44180.7|44132.7|44152.2|44104.2|0
1752605100000|2025-07-15 18:45:00|44152.7|44104.7|44169.3|44121.3|44173.9|44125.9|44146.8|44098.8|0
1752605400000|2025-07-15 18:50:00|44169.7|44121.7|44132.1|44084.1|44177.2|44129.2|44123.1|44075.1|0
1752605700000|2025-07-15 18:55:00|44133.2|44085.2|44095.8|44047.8|44133.2|44085.2|44082.1|44034.1|0
1752606000000|2025-07-15 19:00:00|44089.3|44041.3|44104.1|44056.1|44116.5|44068.5|44077|44029|0
1752606300000|2025-07-15 19:05:00|44103.3|44055.3|44113.2|44065.2|44116.4|44068.4|44095.3|44047.3|0
1752606600000|2025-07-15 19:10:00|44112.1|44064.1|44125.2|44077.2|44130.9|44082.9|44104.9|44056.9|0
1752606900000|2025-07-15 19:15:00|44125|44077|44136.5|44088.5|44141.8|44093.8|44103.4|44055.4|0
1752607200000|2025-07-15 19:20:00|44136.6|44088.6|44136.4|44088.4|44147.8|44099.8|44131.5|44083.5|0
1752607500000|2025-07-15 19:25:00|44134.9|44086.9|44116.5|44068.5|44134.9|44086.9|44106.3|44058.3|0
1752607800000|2025-07-15 19:30:00|44121.8|44073.8|44106.5|44058.5|44132.1|44084.1|44103.9|44055.9|0
1752608100000|2025-07-15 19:35:00|44107.5|44059.5|44128.4|44080.4|44128.9|44080.9|44105.8|44057.8|0
1752608400000|2025-07-15 19:40:00|44127|44079|44129.7|44081.7|44145.2|44097.2|44118.4|44070.4|0
1752608700000|2025-07-15 19:45:00|44129.2|44081.2|44144.8|44096.8|44147.4|44099.4|44101.6|44053.6|0
1752609000000|2025-07-15 19:50:00|44141.8|44093.8|44090.9|44042.9|44141.8|44093.8|44085|44037|0
1752609300000|2025-07-15 19:55:00|44090.4|44042.4|44047.7|43999.7|44104.2|44056.2|44035.9|43987.9|0
1752609600000|2025-07-15 20:00:00|44041|43993|44025.8|43977.8|44056.2|44008.2|44019.3|43971.3|0
1752609900000|2025-07-15 20:05:00|44022|43974|44035.2|43987.2|44041.2|43993.2|44015.7|43967.7|0
1752610200000|2025-07-15 20:10:00|44033.8|43985.8|44020.2|43972.2|44038.7|43990.7|44011.8|43963.8|0
1752610500000|2025-07-15 20:15:00|44021.2|43973.2|44005.2|43957.2|44022.2|43974.2|43993.5|43945.5|0
1752610800000|2025-07-15 20:20:00|44007.2|43959.2|44001.2|43953.2|44009|43961|43993.1|43945.1|0
1752611100000|2025-07-15 20:25:00|44002.2|43954.2|44006.2|43958.2|44010.2|43962.2|44001.6|43953.6|0
1752611400000|2025-07-15 20:30:00|44005.2|43957.2|43996.1|43948.1|44005.2|43957.2|43981.1|43933.1|0
1752611700000|2025-07-15 20:35:00|43996.5|43948.5|43999.5|43951.5|44000.2|43952.2|43987.2|43939.2|0
1752612000000|2025-07-15 20:40:00|43997.5|43949.5|43990|43942|44002.7|43954.7|43990|43942|0
1752612300000|2025-07-15 20:45:00|43993|43945|43987.9|43939.9|43998.2|43950.2|43987.2|43939.2|0
1752612600000|2025-07-15 20:50:00|43988.9|43940.9|43995.1|43947.1|43996.7|43948.7|43980.3|43932.3|0
1752612900000|2025-07-15 20:55:00|43995|43947|43982.7|43934.7|43995.2|43947.2|43982.7|43934.7|0
1752613200000|2025-07-15 21:00:00|43983.9|43935.9|43982.1|43934.1|43987.2|43939.2|43981.9|43933.9|0
1752613500000|2025-07-15 21:05:00|43987.3|43939.3|43983.8|43935.8|43989|43941|43982.5|43934.5|0
1752613800000|2025-07-15 21:10:00|43983.9|43935.9|43988.9|43940.9|43991.2|43943.2|43983.9|43935.9|0
1752614100000|2025-07-15 21:15:00|43988|43940|43988.2|43940.2|43990.5|43942.5|43987.7|43939.7|0
1752614400000|2025-07-15 21:20:00|43988.4|43940.4|43990.8|43942.8|43991.4|43943.4|43986.6|43938.6|0
1752614700000|2025-07-15 21:25:00|43990.9|43942.9|43991.2|43943.2|43991.6|43943.6|43988.1|43940.1|0
1752615000000|2025-07-15 21:30:00|43991.3|43943.3|43991|43943|43992.3|43944.3|43990|43942|0
1752615300000|2025-07-15 21:35:00|43990.9|43942.9|43989.2|43941.2|43991.2|43943.2|43986.4|43938.4|0
1752615600000|2025-07-15 21:40:00|43989|43941|43988.4|43940.4|43989|43941|43985.5|43937.5|0
1752615900000|2025-07-15 21:45:00|43988.6|43940.6|43987.2|43939.2|43990.3|43942.3|43987.1|43939.1|0
1752616200000|2025-07-15 21:50:00|43986.3|43938.3|43986.5|43938.5|43986.5|43938.5|43986.3|43938.3|0
1752616500000|2025-07-15 21:55:00|43986.3|43938.3|43986.4|43938.4|43988.9|43940.9|43986.1|43938.1|0
1752616800000|2025-07-15 22:00:00|43987.3|43939.3|44005.1|43957.1|44005.1|43957.1|43987.3|43939.3|0
1752617100000|2025-07-15 22:05:00|44005.6|43957.6|43990.3|43942.3|44008.1|43960.1|43989.7|43941.7|0
1752617400000|2025-07-15 22:10:00|43990.4|43942.4|43977|43929|43991.4|43943.4|43971.1|43923.1|0
1752617700000|2025-07-15 22:15:00|43977.5|43929.5|43959.9|43911.9|43982.4|43934.4|43959.9|43911.9|0
1752618000000|2025-07-15 22:20:00|43960.4|43912.4|43970.9|43922.9|43977.9|43929.9|43959.9|43911.9|0
1752618300000|2025-07-15 22:25:00|43971.4|43923.4|43970.6|43922.6|43981|43933|43964.4|43916.4|0
1752618600000|2025-07-15 22:30:00|43969.1|43921.1|43937.6|43889.6|43972.1|43924.1|43931.2|43883.2|0
1752618900000|2025-07-15 22:35:00|43938.1|43890.1|43941.1|43893.1|43952.2|43904.2|43938.1|43890.1|0
1752619200000|2025-07-15 22:40:00|43941.6|43893.6|43944.1|43896.1|43950.6|43902.6|43939.1|43891.1|0
1752619500000|2025-07-15 22:45:00|43944.6|43896.6|43948.7|43900.7|43952.4|43904.4|43930.4|43882.4|0
1752619800000|2025-07-15 22:50:00|43949.3|43901.3|43952.7|43904.7|43954.2|43906.2|43936|43888|0
1752620100000|2025-07-15 22:55:00|43953|43905|43954.9|43906.9|43961.4|43913.4|43953|43905|0
1752620400000|2025-07-15 23:00:00|43954.2|43906.2|43949.3|43901.3|43956.2|43908.2|43943.3|43895.3|0
1752620700000|2025-07-15 23:05:00|43948.8|43900.8|43950.3|43902.3|43954.3|43906.3|43943.1|43895.1|0
1752621000000|2025-07-15 23:10:00|43950.8|43902.8|43955.7|43907.7|43961.1|43913.1|43949.8|43901.8|0
1752621300000|2025-07-15 23:15:00|43956.2|43908.2|43945.9|43897.9|43958.7|43910.7|43944.9|43896.9|0
1752621600000|2025-07-15 23:20:00|43926.4|43878.4|43947.1|43899.1|43951.3|43903.3|43922.5|43874.5|0
1752621900000|2025-07-15 23:25:00|43947.6|43899.6|43945.5|43897.5|43951.9|43903.9|43942.7|43894.7|0
1752622200000|2025-07-15 23:30:00|43946|43898|43962.6|43914.6|43964.3|43916.3|43946|43898|0
1752622500000|2025-07-15 23:35:00|43963.1|43915.1|43967.2|43919.2|43970.4|43922.4|43962.2|43914.2|0
1752622800000|2025-07-15 23:40:00|43967.7|43919.7|43968|43920|43969.2|43921.2|43958.7|43910.7|0
1752623100000|2025-07-15 23:45:00|43968.5|43920.5|43973.4|43925.4|43977|43929|43968.5|43920.5|0
1752623400000|2025-07-15 23:50:00|43973.9|43925.9|43965.3|43917.3|43979.2|43931.2|43956.9|43908.9|0
1752623700000|2025-07-15 23:55:00|43966.3|43918.3|43974.6|43926.6|43978.7|43930.7|43966.3|43918.3|0
1752537600000|2025-07-15 00:00:00|44442.4|44394.4|44460.8|44412.8|44464.8|44416.8|44426.4|44378.4|0
1752537900000|2025-07-15 00:05:00|44460.3|44412.3|44452.9|44404.9|44460.8|44412.8|44449.6|44401.6|0
1752538200000|2025-07-15 00:10:00|44453.4|44405.4|44461.1|44413.1|44461.1|44413.1|44448.6|44400.6|0
1752538500000|2025-07-15 00:15:00|44460.6|44412.6|44451.5|44403.5|44460.6|44412.6|44447.1|44399.1|0
1752538800000|2025-07-15 00:20:00|44451|44403|44449.6|44401.6|44452|44404|44443.1|44395.1|0
1752539100000|2025-07-15 00:25:00|44449.1|44401.1|44449.8|44401.8|44450.8|44402.8|44446|44398|0
1752539400000|2025-07-15 00:30:00|44450.3|44402.3|44437.1|44389.1|44450.8|44402.8|44435.7|44387.7|0
1752539700000|2025-07-15 00:35:00|44437.6|44389.6|44440.8|44392.8|44444.8|44396.8|44435.9|44387.9|0
1752540000000|2025-07-15 00:40:00|44440.3|44392.3|44431.6|44383.6|44440.3|44392.3|44431.3|44383.3|0
1752540300000|2025-07-15 00:45:00|44432.1|44384.1|44436.3|44388.3|44438.8|44390.8|44431.6|44383.6|0
1752540600000|2025-07-15 00:50:00|44434.3|44386.3|44437.7|44389.7|44440.3|44392.3|44432.3|44384.3|0
1752540900000|2025-07-15 00:55:00|44437.2|44389.2|44437|44389|44438|44390|44432.3|44384.3|0
1752541200000|2025-07-15 01:00:00|44436.5|44388.5|44425|44377|44436.5|44388.5|44421|44373|0
1752541500000|2025-07-15 01:05:00|44424.5|44376.5|44432.8|44384.8|44433.8|44385.8|44422.9|44374.9|0
1752541800000|2025-07-15 01:10:00|44433.3|44385.3|44432.2|44384.2|44433.9|44385.9|44429.9|44381.9|0
1752542100000|2025-07-15 01:15:00|44432.7|44384.7|44435.2|44387.2|44437.1|44389.1|44430.3|44382.3|0
1752542400000|2025-07-15 01:20:00|44435.7|44387.7|44438.9|44390.9|44442.4|44394.4|44434.7|44386.7|0
1752542700000|2025-07-15 01:25:00|44438.4|44390.4|44434.9|44386.9|44438.4|44390.4|44432.9|44384.9|0
1752543000000|2025-07-15 01:30:00|44434.4|44386.4|44428.7|44380.7|44437.6|44389.6|44428.2|44380.2|0
1752543300000|2025-07-15 01:35:00|44429.2|44381.2|44439.3|44391.3|44443.8|44395.8|44428.9|44380.9|0
1752543600000|2025-07-15 01:40:00|44438.8|44390.8|44517.4|44469.4|44517.4|44469.4|44435.2|44387.2|0
1752543900000|2025-07-15 01:45:00|44521.1|44473.1|44550.6|44502.6|44555.3|44507.3|44498|44450|0
1752544200000|2025-07-15 01:50:00|44549.5|44501.5|44614.9|44566.9|44626.2|44578.2|44543.6|44495.6|0
1752544500000|2025-07-15 01:55:00|44614.4|44566.4|44559.2|44511.2|44614.4|44566.4|44548.4|44500.4|0
1752544800000|2025-07-15 02:00:00|44559.7|44511.7|44505.2|44457.2|44573.2|44525.2|44505.2|44457.2|0
1752545100000|2025-07-15 02:05:00|44505.5|44457.5|44502|44454|44529.9|44481.9|44489.3|44441.3|0
1752545400000|2025-07-15 02:10:00|44500|44452|44519.9|44471.9|44530.3|44482.3|44497|44449|0
1752545700000|2025-07-15 02:15:00|44519.2|44471.2|44483.7|44435.7|44519.7|44471.7|44474.1|44426.1|0
1752546000000|2025-07-15 02:20:00|44482.7|44434.7|44481.9|44433.9|44493.1|44445.1|44476.8|44428.8|0
1752546300000|2025-07-15 02:25:00|44483.4|44435.4|44481.5|44433.5|44484.9|44436.9|44462.3|44414.3|0
1752546600000|2025-07-15 02:30:00|44480.5|44432.5|44460.2|44412.2|44481.6|44433.6|44450.5|44402.5|0
1752546900000|2025-07-15 02:35:00|44459.7|44411.7|44458.5|44410.5|44471.5|44423.5|44450.2|44402.2|0
1752547200000|2025-07-15 02:40:00|44458|44410|44466.9|44418.9|44473|44425|44452|44404|0
1752547500000|2025-07-15 02:45:00|44466.4|44418.4|44442.4|44394.4|44466.4|44418.4|44439.8|44391.8|0
1752547800000|2025-07-15 02:50:00|44442|44394|44453.9|44405.9|44455.3|44407.3|44433.8|44385.8|0
1752548100000|2025-07-15 02:55:00|44453.4|44405.4|44452.1|44404.1|44453.4|44405.4|44439.4|44391.4|0
1752548400000|2025-07-15 03:00:00|44451.1|44403.1|44442.1|44394.1|44455.3|44407.3|44439.5|44391.5|0
1752548700000|2025-07-15 03:05:00|44441.6|44393.6|44432.6|44384.6|44444.1|44396.1|44430|44382|0
1752549000000|2025-07-15 03:10:00|44432.1|44384.1|44436.9|44388.9|44442.9|44394.9|44430.6|44382.6|0
1752549300000|2025-07-15 03:15:00|44436.4|44388.4|44452.5|44404.5|44455.4|44407.4|44436.4|44388.4|0
1752549600000|2025-07-15 03:20:00|44452|44404|44465.9|44417.9|44474.2|44426.2|44452|44404|0
1752549900000|2025-07-15 03:25:00|44465.4|44417.4|44474.2|44426.2|44482.1|44434.1|44464.7|44416.7|0
1752550200000|2025-07-15 03:30:00|44475.2|44427.2|44466.4|44418.4|44477.1|44429.1|44465.4|44417.4|0
1752550500000|2025-07-15 03:35:00|44465.9|44417.9|44473.2|44425.2|44476.4|44428.4|44465.4|44417.4|0
1752550800000|2025-07-15 03:40:00|44474.7|44426.7|44468.7|44420.7|44476.2|44428.2|44463.7|44415.7|0
1752551100000|2025-07-15 03:45:00|44468.2|44420.2|44460.8|44412.8|44469.8|44421.8|44456.5|44408.5|0
1752551400000|2025-07-15 03:50:00|44460.3|44412.3|44448|44400|44460.8|44412.8|44445.4|44397.4|0
1752551700000|2025-07-15 03:55:00|44447.5|44399.5|44454.6|44406.6|44456.6|44408.6|44444|44396|0
1752552000000|2025-07-15 04:00:00|44454.8|44406.8|44454.9|44406.9|44458.7|44410.7|44452.9|44404.9|0
1752552300000|2025-07-15 04:05:00|44454.4|44406.4|44450.1|44402.1|44454.4|44406.4|44443.6|44395.6|0
1752552600000|2025-07-15 04:10:00|44450.6|44402.6|44452.5|44404.5|44454.1|44406.1|44447.1|44399.1|0
1752552900000|2025-07-15 04:15:00|44452|44404|44455.9|44407.9|44460|44412|44447.9|44399.9|0
1752553200000|2025-07-15 04:20:00|44456.4|44408.4|44464|44416|44467.1|44419.1|44456.4|44408.4|0
1752553500000|2025-07-15 04:25:00|44464.5|44416.5|44462.6|44414.6|44465.9|44417.9|44456.3|44408.3|0
1752553800000|2025-07-15 04:30:00|44462.1|44414.1|44467.4|44419.4|44467.4|44419.4|44460.4|44412.4|0
1752554100000|2025-07-15 04:35:00|44466.9|44418.9|44479.4|44431.4|44482.7|44434.7|44466.4|44418.4|0
1752554400000|2025-07-15 04:40:00|44480.1|44432.1|44475.5|44427.5|44484|44436|44473.4|44425.4|0
1752554700000|2025-07-15 04:45:00|44475|44427|44488.7|44440.7|44497.3|44449.3|44469.5|44421.5|0
1752555000000|2025-07-15 04:50:00|44488.2|44440.2|44483.5|44435.5|44489.7|44441.7|44475.9|44427.9|0
1752555300000|2025-07-15 04:55:00|44484.5|44436.5|44492.6|44444.6|44498.8|44450.8|44482.4|44434.4|0
1752555600000|2025-07-15 05:00:00|44493.3|44445.3|44507.4|44459.4|44507.4|44459.4|44488.2|44440.2|0
1752555900000|2025-07-15 05:05:00|44506.4|44458.4|44528.5|44480.5|44530.7|44482.7|44503.5|44455.5|0
1752556200000|2025-07-15 05:10:00|44527.7|44479.7|44518|44470|44537.4|44489.4|44516.6|44468.6|0
1752556500000|2025-07-15 05:15:00|44518.3|44470.3|44523.6|44475.6|44524.1|44476.1|44515.2|44467.2|0
1752556800000|2025-07-15 05:20:00|44523.1|44475.1|44516.2|44468.2|44529.2|44481.2|44515.4|44467.4|0
1752557100000|2025-07-15 05:25:00|44518.2|44470.2|44522.8|44474.8|44527.9|44479.9|44517.2|44469.2|0
1752557400000|2025-07-15 05:30:00|44522.3|44474.3|44512.6|44464.6|44526.6|44478.6|44504.1|44456.1|0
1752557700000|2025-07-15 05:35:00|44513.1|44465.1|44512.4|44464.4|44523.9|44475.9|44509|44461|0
1752558000000|2025-07-15 05:40:00|44516.9|44468.9|44518.6|44470.6|44525.4|44477.4|44514.5|44466.5|0
1752558300000|2025-07-15 05:45:00|44519.1|44471.1|44524.4|44476.4|44531.4|44483.4|44518.6|44470.6|0
1752558600000|2025-07-15 05:50:00|44523.9|44475.9|44525.7|44477.7|44532|44484|44523.2|44475.2|0
1752558900000|2025-07-15 05:55:00|44524.7|44476.7|44518|44470|44532.7|44484.7|44517.9|44469.9|0
1752559200000|2025-07-15 06:00:00|44519.5|44471.5|44528|44480|44531.1|44483.1|44518|44470|0
1752559500000|2025-07-15 06:05:00|44528.2|44480.2|44524.4|44476.4|44535.4|44487.4|44517.7|44469.7|0
1752559800000|2025-07-15 06:10:00|44523.9|44475.9|44518.7|44470.7|44525.6|44477.6|44515.3|44467.3|0
1752560100000|2025-07-15 06:15:00|44518.2|44470.2|44523.7|44475.7|44529.3|44481.3|44513|44465|0
1752560400000|2025-07-15 06:20:00|44523.2|44475.2|44530.3|44482.3|44534.1|44486.1|44520.7|44472.7|0
1752560700000|2025-07-15 06:25:00|44531.3|44483.3|44529.6|44481.6|44540.9|44492.9|44527.9|44479.9|0
1752561000000|2025-07-15 06:30:00|44530.6|44482.6|44508.5|44460.5|44530.6|44482.6|44508.5|44460.5|0
1752561300000|2025-07-15 06:35:00|44509|44461|44498.2|44450.2|44517.5|44469.5|44498.1|44450.1|0
1752561600000|2025-07-15 06:40:00|44497.2|44449.2|44503.1|44455.1|44503.6|44455.6|44496.1|44448.1|0
1752561900000|2025-07-15 06:45:00|44500.1|44452.1|44507.2|44459.2|44507.2|44459.2|44490.6|44442.6|0
1752562200000|2025-07-15 06:50:00|44510.2|44462.2|44524.2|44476.2|44527.2|44479.2|44510|44462|0
1752562500000|2025-07-15 06:55:00|44524.7|44476.7|44525.9|44477.9|44525.9|44477.9|44511|44463|0
1752562800000|2025-07-15 07:00:00|44526.9|44478.9|44525.6|44477.6|44531.9|44483.9|44517.4|44469.4|0
1752563100000|2025-07-15 07:05:00|44526.1|44478.1|44508.5|44460.5|44527.6|44479.6|44504.6|44456.6|0
1752563400000|2025-07-15 07:10:00|44508|44460|44502.7|44454.7|44510.6|44462.6|44493.9|44445.9|0
1752563700000|2025-07-15 07:15:00|44503.2|44455.2|44507.8|44459.8|44509.4|44461.4|44494.4|44446.4|0
1752564000000|2025-07-15 07:20:00|44508.3|44460.3|44495.9|44447.9|44509.8|44461.8|44487.4|44439.4|0
1752564300000|2025-07-15 07:25:00|44495.4|44447.4|44503.4|44455.4|44513|44465|44493.9|44445.9|0
1752564600000|2025-07-15 07:30:00|44505.9|44457.9|44503.2|44455.2|44516|44468|44499.7|44451.7|0
1752564900000|2025-07-15 07:35:00|44502.7|44454.7|44502.3|44454.3|44514|44466|44496.6|44448.6|0
1752565200000|2025-07-15 07:40:00|44502.8|44454.8|44510.2|44462.2|44510.6|44462.6|44500.9|44452.9|0
1752565500000|2025-07-15 07:45:00|44509.7|44461.7|44492.6|44444.6|44511.2|44463.2|44485.5|44437.5|0
1752565800000|2025-07-15 07:50:00|44493.1|44445.1|44494.4|44446.4|44511.2|44463.2|44493.1|44445.1|0
1752566100000|2025-07-15 07:55:00|44494.9|44446.9|44494|44446|44507|44459|44489.5|44441.5|0
1752566400000|2025-07-15 08:00:00|44493|44445|44449.5|44401.5|44493|44445|44436.9|44388.9|0
1752566700000|2025-07-15 08:05:00|44438.5|44390.5|44409.9|44361.9|44454.9|44406.9|44409.1|44361.1|0
1752567000000|2025-07-15 08:10:00|44409.4|44361.4|44414.4|44366.4|44431.5|44383.5|44407.4|44359.4|0
1752567300000|2025-07-15 08:15:00|44417.4|44369.4|44410.5|44362.5|44423|44375|44400.2|44352.2|0
1752567600000|2025-07-15 08:20:00|44411|44363|44431.2|44383.2|44434|44386|44406.9|44358.9|0
1752567900000|2025-07-15 08:25:00|44431.7|44383.7|44439.2|44391.2|44442|44394|44424.7|44376.7|0
1752568200000|2025-07-15 08:30:00|44439.7|44391.7|44439.7|44391.7|44445.5|44397.5|44426|44378|0
1752568500000|2025-07-15 08:35:00|44438.2|44390.2|44446.2|44398.2|44447.4|44399.4|44432.9|44384.9|0
1752568800000|2025-07-15 08:40:00|44447.2|44399.2|44441.9|44393.9|44451.3|44403.3|44439.7|44391.7|0
1752569100000|2025-07-15 08:45:00|44441.4|44393.4|44439.2|44391.2|44445|44397|44436.5|44388.5|0
1752569400000|2025-07-15 08:50:00|44441.2|44393.2|44426.7|44378.7|44441.2|44393.2|44426.7|44378.7|0
1752569700000|2025-07-15 08:55:00|44426.5|44378.5|44425.3|44377.3|44432.6|44384.6|44423.3|44375.3|0
1752570000000|2025-07-15 09:00:00|44424.5|44376.5|44424.3|44376.3|44436.4|44388.4|44420.8|44372.8|0
1752570300000|2025-07-15 09:05:00|44423.8|44375.8|44433.7|44385.7|44439.1|44391.1|44422.3|44374.3|0
1752570600000|2025-07-15 09:10:00|44433.6|44385.6|44436.9|44388.9|44440.1|44392.1|44431.8|44383.8|0
1752570900000|2025-07-15 09:15:00|44437.4|44389.4|44440.5|44392.5|44445.6|44397.6|44432.6|44384.6|0
1752571200000|2025-07-15 09:20:00|44441|44393|44437.4|44389.4|44441.5|44393.5|44430.2|44382.2|0
1752571500000|2025-07-15 09:25:00|44436.9|44388.9|44446|44398|44447.4|44399.4|44434.4|44386.4|0
1752571800000|2025-07-15 09:30:00|44445.5|44397.5|44446.2|44398.2|44453.5|44405.5|44440.4|44392.4|0
1752572100000|2025-07-15 09:35:00|44445.7|44397.7|44453.9|44405.9|44462.4|44414.4|44442.8|44394.8|0
1752572400000|2025-07-15 09:40:00|44454.3|44406.3|44447.3|44399.3|44454.8|44406.8|44442.8|44394.8|0
1752572700000|2025-07-15 09:45:00|44448.3|44400.3|44452.2|44404.2|44453.3|44405.3|44440.4|44392.4|0
1752573000000|2025-07-15 09:50:00|44452.3|44404.3|44454.1|44406.1|44457|44409|44448.2|44400.2|0
1752573300000|2025-07-15 09:55:00|44454.5|44406.5|44458.4|44410.4|44463.2|44415.2|44452.4|44404.4|0
1752573600000|2025-07-15 10:00:00|44457.9|44409.9|44450|44402|44461.6|44413.6|44446.5|44398.5|0
1752573900000|2025-07-15 10:05:00|44454|44406|44464.9|44416.9|44469.6|44421.6|44446.3|44398.3|0
1752574200000|2025-07-15 10:10:00|44463.9|44415.9|44466.9|44418.9|44468.3|44420.3|44461.1|44413.1|0
1752574500000|2025-07-15 10:15:00|44467.4|44419.4|44481.3|44433.3|44481.9|44433.9|44465.9|44417.9|0
1752574800000|2025-07-15 10:20:00|44482.3|44434.3|44488|44440|44488.3|44440.3|44479.1|44431.1|0
1752575100000|2025-07-15 10:25:00|44488.4|44440.4|44485.3|44437.3|44488.5|44440.5|44480.5|44432.5|0
1752575400000|2025-07-15 10:30:00|44484.8|44436.8|44502.2|44454.2|44526.3|44478.3|44484.8|44436.8|0
1752575700000|2025-07-15 10:35:00|44501.3|44453.3|44476|44428|44511.8|44463.8|44471.2|44423.2|0
1752576000000|2025-07-15 10:40:00|44479.5|44431.5|44506.9|44458.9|44508|44460|44478|44430|0
1752576300000|2025-07-15 10:45:00|44506.4|44458.4|44466.5|44418.5|44512.2|44464.2|44459.4|44411.4|0
1752576600000|2025-07-15 10:50:00|44467.5|44419.5|44466.2|44418.2|44467.5|44419.5|44455.4|44407.4|0
1752576900000|2025-07-15 10:55:00|44466.7|44418.7|44482.5|44434.5|44484.3|44436.3|44466.7|44418.7|0
1752577200000|2025-07-15 11:00:00|44486.9|44438.9|44491.4|44443.4|44499.6|44451.6|44477.4|44429.4|0
1752577500000|2025-07-15 11:05:00|44490.9|44442.9|44500.3|44452.3|44524.3|44476.3|44482|44434|0
1752577800000|2025-07-15 11:10:00|44503.3|44455.3|44504.9|44456.9|44513.5|44465.5|44497.6|44449.6|0
1752578100000|2025-07-15 11:15:00|44504.4|44456.4|44511.1|44463.1|44515.3|44467.3|44494.1|44446.1|0
1752578400000|2025-07-15 11:20:00|44510.8|44462.8|44484.1|44436.1|44517.5|44469.5|44482.8|44434.8|0
1752578700000|2025-07-15 11:25:00|44484.6|44436.6|44484|44436|44488.8|44440.8|44479.7|44431.7|0
1752579000000|2025-07-15 11:30:00|44486.5|44438.5|44475|44427|44494.1|44446.1|44472.2|44424.2|0
1752579300000|2025-07-15 11:35:00|44474.7|44426.7|44479.3|44431.3|44479.7|44431.7|44469.5|44421.5|0
1752579600000|2025-07-15 11:40:00|44478.8|44430.8|44465.3|44417.3|44478.8|44430.8|44464.7|44416.7|0
1752579900000|2025-07-15 11:45:00|44470.3|44422.3|44444.7|44396.7|44470.3|44422.3|44438.6|44390.6|0
1752580200000|2025-07-15 11:50:00|44445.2|44397.2|44443.5|44395.5|44448.4|44400.4|44432.3|44384.3|0
1752580500000|2025-07-15 11:55:00|44446|44398|44457.6|44409.6|44468.2|44420.2|44445.6|44397.6|0
1752580800000|2025-07-15 12:00:00|44455.1|44407.1|44436.5|44388.5|44457.1|44409.1|44433.3|44385.3|0
1752581100000|2025-07-15 12:05:00|44435.5|44387.5|44425.4|44377.4|44436.2|44388.2|44412|44364|0
1752581400000|2025-07-15 12:10:00|44425.9|44377.9|44424|44376|44433.4|44385.4|44414.9|44366.9|0
1752581700000|2025-07-15 12:15:00|44423.5|44375.5|44414.2|44366.2|44423.5|44375.5|44413.5|44365.5|0
1752582000000|2025-07-15 12:20:00|44413.7|44365.7|44401.1|44353.1|44413.7|44365.7|44389.9|44341.9|0
1752582300000|2025-07-15 12:25:00|44402.6|44354.6|44419.6|44371.6|44425|44377|44396.4|44348.4|0
1752582600000|2025-07-15 12:30:00|44420.6|44372.6|44484.3|44436.3|44503.1|44455.1|44420.6|44372.6|0
1752582900000|2025-07-15 12:35:00|44481.2|44433.2|44455.4|44407.4|44487.2|44439.2|44447.1|44399.1|0
1752583200000|2025-07-15 12:40:00|44452.4|44404.4|44444.4|44396.4|44468.9|44420.9|44432.1|44384.1|0
1752583500000|2025-07-15 12:45:00|44442.9|44394.9|44453.4|44405.4|44461.6|44413.6|44442.9|44394.9|0
1752583800000|2025-07-15 12:50:00|44452.1|44404.1|44445.6|44397.6|44464.9|44416.9|44438.2|44390.2|0
1752584100000|2025-07-15 12:55:00|44446.1|44398.1|44439.6|44391.6|44467.3|44419.3|44438.6|44390.6|0
1752584400000|2025-07-15 13:00:00|44442|44394|44444.2|44396.2|44449.1|44401.1|44424.1|44376.1|0
1752584700000|2025-07-15 13:05:00|44449.3|44401.3|44469.2|44421.2|44473.6|44425.6|44443.2|44395.2|0
1752585000000|2025-07-15 13:10:00|44468.7|44420.7|44468.6|44420.6|44476.3|44428.3|44461.4|44413.4|0
1752585300000|2025-07-15 13:15:00|44468.5|44420.5|44468.6|44420.6|44472.6|44424.6|44451.4|44403.4|0
1752585600000|2025-07-15 13:20:00|44471.1|44423.1|44499.1|44451.1|44502.8|44454.8|44469.5|44421.5|0
1752585900000|2025-07-15 13:25:00|44497.1|44449.1|44484.4|44436.4|44512|44464|44466.5|44418.5|0
1752586200000|2025-07-15 13:30:00|44481.4|44433.4|44442.8|44394.8|44537.5|44489.5|44426.5|44378.5|0
1752586500000|2025-07-15 13:35:00|44438.2|44390.2|44366.8|44318.8|44450.8|44402.8|44352.3|44304.3|0
1752586800000|2025-07-15 13:40:00|44365.3|44317.3|44352.8|44304.8|44369.4|44321.4|44316.8|44268.8|0
1752587100000|2025-07-15 13:45:00|44351.1|44303.1|44346|44298|44374.1|44326.1|44324.3|44276.3|0
1752587400000|2025-07-15 13:50:00|44343.8|44295.8|44384.9|44336.9|44408.6|44360.6|44343.8|44295.8|0
1752587700000|2025-07-15 13:55:00|44383.4|44335.4|44337.8|44289.8|44405.9|44357.9|44336.3|44288.3|0
1752588000000|2025-07-15 14:00:00|44345|44297|44319.4|44271.4|44371.4|44323.4|44311.7|44263.7|0
1752588300000|2025-07-15 14:05:00|44322.9|44274.9|44319.8|44271.8|44343.7|44295.7|44300.3|44252.3|0
1752588600000|2025-07-15 14:10:00|44322.8|44274.8|44359.3|44311.3|44369.3|44321.3|44318.4|44270.4|0
1752588900000|2025-07-15 14:15:00|44358|44310|44357.7|44309.7|44373|44325|44314.9|44266.9|0
1752589200000|2025-07-15 14:20:00|44355.7|44307.7|44340.1|44292.1|44364.7|44316.7|44334.4|44286.4|0
1752589500000|2025-07-15 14:25:00|44337.9|44289.9|44270|44222|44337.9|44289.9|44270|44222|0
1752589800000|2025-07-15 14:30:00|44264|44216|44278.3|44230.3|44284.4|44236.4|44235.3|44187.3|0
1752590100000|2025-07-15 14:35:00|44275.4|44227.4|44245.4|44197.4|44278.5|44230.5|44212.3|44164.3|0
1752590400000|2025-07-15 14:40:00|44246.2|44198.2|44245.6|44197.6|44257.9|44209.9|44227.8|44179.8|0
1752590700000|2025-07-15 14:45:00|44244.6|44196.6|44263.3|44215.3|44277.6|44229.6|44244.6|44196.6|0
1752591000000|2025-07-15 14:50:00|44261.8|44213.8|44212.4|44164.4|44269.7|44221.7|44191.8|44143.8|0
1752591300000|2025-07-15 14:55:00|44207.2|44159.2|44163.9|44115.9|44207.2|44159.2|44156.8|44108.8|0
1752591600000|2025-07-15 15:00:00|44171.1|44123.1|44207.5|44159.5|44213.5|44165.5|44156.9|44108.9|0
1752591900000|2025-07-15 15:05:00|44206.3|44158.3|44241.5|44193.5|44252.4|44204.4|44206.3|44158.3|0
1752592200000|2025-07-15 15:10:00|44236|44188|44192.6|44144.6|44241.8|44193.8|44192.2|44144.2|0
1752592500000|2025-07-15 15:15:00|44192.4|44144.4|44201|44153|44208.9|44160.9|44178.2|44130.2|0
1752592800000|2025-07-15 15:20:00|44203.9|44155.9|44247.7|44199.7|44248.2|44200.2|44200.4|44152.4|0
1752593100000|2025-07-15 15:25:00|44247.9|44199.9|44242.5|44194.5|44267.4|44219.4|44234.3|44186.3|0
1752593400000|2025-07-15 15:30:00|44242.9|44194.9|44221.3|44173.3|44264.8|44216.8|44201.7|44153.7|0
1752593700000|2025-07-15 15:35:00|44223.8|44175.8|44225|44177|44234.6|44186.6|44206.3|44158.3|0
1752594000000|2025-07-15 15:40:00|44225.9|44177.9|44249.2|44201.2|44261.6|44213.6|44219.4|44171.4|0
1752594300000|2025-07-15 15:45:00|44250.1|44202.1|44268.7|44220.7|44273|44225|44240.2|44192.2|0
1752594600000|2025-07-15 15:50:00|44265.9|44217.9|44232.4|44184.4|44268.1|44220.1|44228.9|44180.9|0
1752594900000|2025-07-15 15:55:00|44232|44184|44223.9|44175.9|44234.6|44186.6|44193.9|44145.9|0
1752595200000|2025-07-15 16:00:00|44224|44176|44241.8|44193.8|44244.5|44196.5|44220.5|44172.5|0
1752595500000|2025-07-15 16:05:00|44243.4|44195.4|44181.1|44133.1|44244.4|44196.4|44181.1|44133.1|0
1752595800000|2025-07-15 16:10:00|44176.2|44128.2|44179|44131|44186.6|44138.6|44159|44111|0
1752596100000|2025-07-15 16:15:00|44178.5|44130.5|44180.3|44132.3|44204.7|44156.7|44172.8|44124.8|0
1752596400000|2025-07-15 16:20:00|44183.5|44135.5|44182.5|44134.5|44206.7|44158.7|44176.8|44128.8|0
1752596700000|2025-07-15 16:25:00|44182|44134|44172.2|44124.2|44196.1|44148.1|44155.2|44107.2|0
1752597000000|2025-07-15 16:30:00|44174.4|44126.4|44180.8|44132.8|44202.2|44154.2|44172.9|44124.9|0
1752597300000|2025-07-15 16:35:00|44176.1|44128.1|44154.3|44106.3|44182.9|44134.9|44143.9|44095.9|0
1752597600000|2025-07-15 16:40:00|44151.2|44103.2|44172.6|44124.6|44177.2|44129.2|44141.8|44093.8|0
1752597900000|2025-07-15 16:45:00|44172.5|44124.5|44162.8|44114.8|44187.1|44139.1|44161.3|44113.3|0
1752598200000|2025-07-15 16:50:00|44163.3|44115.3|44153.3|44105.3|44184.6|44136.6|44151.9|44103.9|0
1752598500000|2025-07-15 16:55:00|44151.6|44103.6|44102.7|44054.7|44169.2|44121.2|44099.7|44051.7|0
1752598800000|2025-07-15 17:00:00|44102.5|44054.5|44109.5|44061.5|44130.7|44082.7|44102.4|44054.4|0
1752599100000|2025-07-15 17:05:00|44108.5|44060.5|44102.5|44054.5|44123.3|44075.3|44101.3|44053.3|0
1752599400000|2025-07-15 17:10:00|44100.1|44052.1|44119.7|44071.7|44131.6|44083.6|44100.1|44052.1|0
1752599700000|2025-07-15 17:15:00|44122.2|44074.2|44117|44069|44123.3|44075.3|44091.8|44043.8|0
1752600000000|2025-07-15 17:20:00|44121.1|44073.1|44145.8|44097.8|44154.2|44106.2|44117|44069|0
1752600300000|2025-07-15 17:25:00|44146.8|44098.8|44156.7|44108.7|44157.7|44109.7|44128.3|44080.3|0
1752600600000|2025-07-15 17:30:00|44155.5|44107.5|44172.5|44124.5|44173.9|44125.9|44154.8|44106.8|0
1752600900000|2025-07-15 17:35:00|44169.5|44121.5|44174.9|44126.9|44182.7|44134.7|44164.1|44116.1|0
1752601200000|2025-07-15 17:40:00|44172.9|44124.9|44146.7|44098.7|44177.3|44129.3|44132.7|44084.7|0
1752601500000|2025-07-15 17:45:00|44147.1|44099.1|44134.5|44086.5|44156.1|44108.1|44132.7|44084.7|0
1752601800000|2025-07-15 17:50:00|44138.4|44090.4|44154.6|44106.6|44158.9|44110.9|44130.6|44082.6|0
1752602100000|2025-07-15 17:55:00|44155.6|44107.6|44166.3|44118.3|44170.3|44122.3|44144.6|44096.6|0
1752602400000|2025-07-15 18:00:00|44164.3|44116.3|44150.8|44102.8|44169.3|44121.3|44137.9|44089.9|0
1752602700000|2025-07-15 18:05:00|44150.3|44102.3|44163.4|44115.4|44166.6|44118.6|44142.8|44094.8|0
1752603000000|2025-07-15 18:10:00|44161.7|44113.7|44171.8|44123.8|44185.9|44137.9|44160.2|44112.2|0
1752603300000|2025-07-15 18:15:00|44172.8|44124.8|44162.2|44114.2|44188.5|44140.5|44162.2|44114.2|0
1752603600000|2025-07-15 18:20:00|44166|44118|44180.8|44132.8|44188.6|44140.6|44165.2|44117.2|0
1752603900000|2025-07-15 18:25:00|44180.3|44132.3|44167.7|44119.7|44183.2|44135.2|44158.3|44110.3|0
1752604200000|2025-07-15 18:30:00|44168.4|44120.4|44185.3|44137.3|44190.8|44142.8|44168.4|44120.4|0
1752604500000|2025-07-15 18:35:00|44183.3|44135.3|44170.1|44122.1|44184.7|44136.7|44154.5|44106.5|0
1752604800000|2025-07-15 18:40:00|44173.2|44125.2|44152.2|44104.2|44180.7|44132.7|44152.2|44104.2|0
1752605100000|2025-07-15 18:45:00|44152.7|44104.7|44169.3|44121.3|44173.9|44125.9|44146.8|44098.8|0
1752605400000|2025-07-15 18:50:00|44169.7|44121.7|44132.1|44084.1|44177.2|44129.2|44123.1|44075.1|0
1752605700000|2025-07-15 18:55:00|44133.2|44085.2|44095.8|44047.8|44133.2|44085.2|44082.1|44034.1|0
1752606000000|2025-07-15 19:00:00|44089.3|44041.3|44104.1|44056.1|44116.5|44068.5|44077|44029|0
1752606300000|2025-07-15 19:05:00|44103.3|44055.3|44113.2|44065.2|44116.4|44068.4|44095.3|44047.3|0
1752606600000|2025-07-15 19:10:00|44112.1|44064.1|44125.2|44077.2|44130.9|44082.9|44104.9|44056.9|0
1752606900000|2025-07-15 19:15:00|44125|44077|44136.5|44088.5|44141.8|44093.8|44103.4|44055.4|0
1752607200000|2025-07-15 19:20:00|44136.6|44088.6|44136.4|44088.4|44147.8|44099.8|44131.5|44083.5|0
1752607500000|2025-07-15 19:25:00|44134.9|44086.9|44116.5|44068.5|44134.9|44086.9|44106.3|44058.3|0
1752607800000|2025-07-15 19:30:00|44121.8|44073.8|44106.5|44058.5|44132.1|44084.1|44103.9|44055.9|0
1752608100000|2025-07-15 19:35:00|44107.5|44059.5|44128.4|44080.4|44128.9|44080.9|44105.8|44057.8|0
1752608400000|2025-07-15 19:40:00|44127|44079|44129.7|44081.7|44145.2|44097.2|44118.4|44070.4|0
1752608700000|2025-07-15 19:45:00|44129.2|44081.2|44144.8|44096.8|44147.4|44099.4|44101.6|44053.6|0
1752609000000|2025-07-15 19:50:00|44141.8|44093.8|44090.9|44042.9|44141.8|44093.8|44085|44037|0
1752609300000|2025-07-15 19:55:00|44090.4|44042.4|44047.7|43999.7|44104.2|44056.2|44035.9|43987.9|0
1752609600000|2025-07-15 20:00:00|44041|43993|44025.8|43977.8|44056.2|44008.2|44019.3|43971.3|0
1752609900000|2025-07-15 20:05:00|44022|43974|44035.2|43987.2|44041.2|43993.2|44015.7|43967.7|0
1752610200000|2025-07-15 20:10:00|44033.8|43985.8|44020.2|43972.2|44038.7|43990.7|44011.8|43963.8|0
1752610500000|2025-07-15 20:15:00|44021.2|43973.2|44005.2|43957.2|44022.2|43974.2|43993.5|43945.5|0
1752610800000|2025-07-15 20:20:00|44007.2|43959.2|44001.2|43953.2|44009|43961|43993.1|43945.1|0
1752611100000|2025-07-15 20:25:00|44002.2|43954.2|44006.2|43958.2|44010.2|43962.2|44001.6|43953.6|0
1752611400000|2025-07-15 20:30:00|44005.2|43957.2|43996.1|43948.1|44005.2|43957.2|43981.1|43933.1|0
1752611700000|2025-07-15 20:35:00|43996.5|43948.5|43999.5|43951.5|44000.2|43952.2|43987.2|43939.2|0
1752612000000|2025-07-15 20:40:00|43997.5|43949.5|43990|43942|44002.7|43954.7|43990|43942|0
1752612300000|2025-07-15 20:45:00|43993|43945|43987.9|43939.9|43998.2|43950.2|43987.2|43939.2|0
1752612600000|2025-07-15 20:50:00|43988.9|43940.9|43995.1|43947.1|43996.7|43948.7|43980.3|43932.3|0
1752612900000|2025-07-15 20:55:00|43995|43947|43982.7|43934.7|43995.2|43947.2|43982.7|43934.7|0
1752613200000|2025-07-15 21:00:00|43983.9|43935.9|43982.1|43934.1|43987.2|43939.2|43981.9|43933.9|0
1752613500000|2025-07-15 21:05:00|43987.3|43939.3|43983.8|43935.8|43989|43941|43982.5|43934.5|0
1752613800000|2025-07-15 21:10:00|43983.9|43935.9|43988.9|43940.9|43991.2|43943.2|43983.9|43935.9|0
1752614100000|2025-07-15 21:15:00|43988|43940|43988.2|43940.2|43990.5|43942.5|43987.7|43939.7|0
1752614400000|2025-07-15 21:20:00|43988.4|43940.4|43990.8|43942.8|43991.4|43943.4|43986.6|43938.6|0
1752614700000|2025-07-15 21:25:00|43990.9|43942.9|43991.2|43943.2|43991.6|43943.6|43988.1|43940.1|0
1752615000000|2025-07-15 21:30:00|43991.3|43943.3|43991|43943|43992.3|43944.3|43990|43942|0
1752615300000|2025-07-15 21:35:00|43990.9|43942.9|43989.2|43941.2|43991.2|43943.2|43986.4|43938.4|0
1752615600000|2025-07-15 21:40:00|43989|43941|43988.4|43940.4|43989|43941|43985.5|43937.5|0
1752615900000|2025-07-15 21:45:00|43988.6|43940.6|43987.2|43939.2|43990.3|43942.3|43987.1|43939.1|0
1752616200000|2025-07-15 21:50:00|43986.3|43938.3|43986.5|43938.5|43986.5|43938.5|43986.3|43938.3|0
1752616500000|2025-07-15 21:55:00|43986.3|43938.3|43986.4|43938.4|43988.9|43940.9|43986.1|43938.1|0
1752616800000|2025-07-15 22:00:00|43987.3|43939.3|44005.1|43957.1|44005.1|43957.1|43987.3|43939.3|0
1752617100000|2025-07-15 22:05:00|44005.6|43957.6|43990.3|43942.3|44008.1|43960.1|43989.7|43941.7|0
1752617400000|2025-07-15 22:10:00|43990.4|43942.4|43977|43929|43991.4|43943.4|43971.1|43923.1|0
1752617700000|2025-07-15 22:15:00|43977.5|43929.5|43959.9|43911.9|43982.4|43934.4|43959.9|43911.9|0
1752618000000|2025-07-15 22:20:00|43960.4|43912.4|43970.9|43922.9|43977.9|43929.9|43959.9|43911.9|0
1752618300000|2025-07-15 22:25:00|43971.4|43923.4|43970.6|43922.6|43981|43933|43964.4|43916.4|0
1752618600000|2025-07-15 22:30:00|43969.1|43921.1|43937.6|43889.6|43972.1|43924.1|43931.2|43883.2|0
1752618900000|2025-07-15 22:35:00|43938.1|43890.1|43941.1|43893.1|43952.2|43904.2|43938.1|43890.1|0
1752619200000|2025-07-15 22:40:00|43941.6|43893.6|43944.1|43896.1|43950.6|43902.6|43939.1|43891.1|0
1752619500000|2025-07-15 22:45:00|43944.6|43896.6|43948.7|43900.7|43952.4|43904.4|43930.4|43882.4|0
1752619800000|2025-07-15 22:50:00|43949.3|43901.3|43952.7|43904.7|43954.2|43906.2|43936|43888|0
1752620100000|2025-07-15 22:55:00|43953|43905|43954.9|43906.9|43961.4|43913.4|43953|43905|0
1752620400000|2025-07-15 23:00:00|43954.2|43906.2|43949.3|43901.3|43956.2|43908.2|43943.3|43895.3|0
1752620700000|2025-07-15 23:05:00|43948.8|43900.8|43950.3|43902.3|43954.3|43906.3|43943.1|43895.1|0
1752621000000|2025-07-15 23:10:00|43950.8|43902.8|43955.7|43907.7|43961.1|43913.1|43949.8|43901.8|0
1752621300000|2025-07-15 23:15:00|43956.2|43908.2|43945.9|43897.9|43958.7|43910.7|43944.9|43896.9|0
1752621600000|2025-07-15 23:20:00|43926.4|43878.4|43947.1|43899.1|43951.3|43903.3|43922.5|43874.5|0
1752621900000|2025-07-15 23:25:00|43947.6|43899.6|43945.5|43897.5|43951.9|43903.9|43942.7|43894.7|0
1752622200000|2025-07-15 23:30:00|43946|43898|43962.6|43914.6|43964.3|43916.3|43946|43898|0
1752622500000|2025-07-15 23:35:00|43963.1|43915.1|43967.2|43919.2|43970.4|43922.4|43962.2|43914.2|0
1752622800000|2025-07-15 23:40:00|43967.7|43919.7|43968|43920|43969.2|43921.2|43958.7|43910.7|0
1752623100000|2025-07-15 23:45:00|43968.5|43920.5|43973.4|43925.4|43977|43929|43968.5|43920.5|0
1752623400000|2025-07-15 23:50:00|43973.9|43925.9|43965.3|43917.3|43979.2|43931.2|43956.9|43908.9|0
1752623700000|2025-07-15 23:55:00|43966.3|43918.3|43974.6|43926.6|43978.7|43930.7|43966.3|43918.3|0
1752624000000|2025-07-16 00:00:00|43975.1|43927.1|43957.4|43909.4|43976.2|43928.2|43953.4|43905.4|0
1752624300000|2025-07-16 00:05:00|43954.4|43906.4|43945.1|43897.1|43955.6|43907.6|43939|43891|0
1752624600000|2025-07-16 00:10:00|43944.6|43896.6|43933.7|43885.7|43952.1|43904.1|43932|43884|0
1752624900000|2025-07-16 00:15:00|43933.2|43885.2|43942.5|43894.5|43949.5|43901.5|43932.2|43884.2|0
1752625200000|2025-07-16 00:20:00|43943.5|43895.5|43944.7|43896.7|43952.1|43904.1|43940.8|43892.8|0
1752625500000|2025-07-16 00:25:00|43944.2|43896.2|43944.4|43896.4|43951.9|43903.9|43938.3|43890.3|0
1752625800000|2025-07-16 00:30:00|43944.9|43896.9|43970.3|43922.3|43972.6|43924.6|43943.5|43895.5|0
1752626100000|2025-07-16 00:35:00|43969.8|43921.8|43978.4|43930.4|43980.1|43932.1|43965.6|43917.6|0
1752626400000|2025-07-16 00:40:00|43977.9|43929.9|43979.7|43931.7|43986.7|43938.7|43968.1|43920.1|0
1752626700000|2025-07-16 00:45:00|43979.2|43931.2|43979|43931|43988.8|43940.8|43975.4|43927.4|0
1752627000000|2025-07-16 00:50:00|43979.5|43931.5|43980.4|43932.4|43983.3|43935.3|43966.4|43918.4|0
1752627300000|2025-07-16 00:55:00|43980.9|43932.9|43981.6|43933.6|43988.3|43940.3|43979|43931|0
1752627600000|2025-07-16 01:00:00|43982.1|43934.1|43983|43935|43989.1|43941.1|43979.1|43931.1|0
1752627900000|2025-07-16 01:05:00|43983.5|43935.5|43991.8|43943.8|43995.2|43947.2|43981.3|43933.3|0
1752628200000|2025-07-16 01:10:00|43992.3|43944.3|43997.5|43949.5|44003.2|43955.2|43991|43943|0
1752628500000|2025-07-16 01:15:00|43998|43950|44002.1|43954.1|44002.3|43954.3|43992.9|43944.9|0
1752628800000|2025-07-16 01:20:00|44002.5|43954.5|43998.4|43950.4|44008.9|43960.9|43993.9|43945.9|0
1752629100000|2025-07-16 01:25:00|43996.9|43948.9|43992.6|43944.6|44004|43956|43991.1|43943.1|0
1752629400000|2025-07-16 01:30:00|43992.1|43944.1|43983.3|43935.3|43993.6|43945.6|43983.3|43935.3|0
1752629700000|2025-07-16 01:35:00|43984.3|43936.3|43987.6|43939.6|43992.1|43944.1|43979.1|43931.1|0
1752630000000|2025-07-16 01:40:00|43988.1|43940.1|44001.4|43953.4|44003.7|43955.7|43987.1|43939.1|0
1752630300000|2025-07-16 01:45:00|44001.9|43953.9|44000.5|43952.5|44004.5|43956.5|43995|43947|0
1752630600000|2025-07-16 01:50:00|44000|43952|43989.9|43941.9|44000.9|43952.9|43987.4|43939.4|0
1752630900000|2025-07-16 01:55:00|43989.4|43941.4|43994.5|43946.5|43994.5|43946.5|43987.8|43939.8|0
1752631200000|2025-07-16 02:00:00|43993.1|43945.1|43986.2|43938.2|43994.6|43946.6|43984.4|43936.4|0
1752631500000|2025-07-16 02:05:00|43986.7|43938.7|43983.4|43935.4|43986.7|43938.7|43982.4|43934.4|0
1752631800000|2025-07-16 02:10:00|43983.9|43935.9|43985.2|43937.2|43985.4|43937.4|43973.6|43925.6|0
1752632100000|2025-07-16 02:15:00|43984.7|43936.7|43987.7|43939.7|43990.1|43942.1|43981.1|43933.1|0
1752632400000|2025-07-16 02:20:00|43987|43939|43992.1|43944.1|43993.6|43945.6|43987|43939|0
1752632700000|2025-07-16 02:25:00|43992.6|43944.6|43990.6|43942.6|43992.6|43944.6|43985|43937|0
1752633000000|2025-07-16 02:30:00|43990.1|43942.1|43982|43934|43991|43943|43982|43934|0
1752633300000|2025-07-16 02:35:00|43982.5|43934.5|43982.7|43934.7|43984.1|43936.1|43976.2|43928.2|0
1752633600000|2025-07-16 02:40:00|43982.2|43934.2|43973.7|43925.7|43982.7|43934.7|43970.4|43922.4|0
1752633900000|2025-07-16 02:45:00|43972.2|43924.2|43981.1|43933.1|43981.6|43933.6|43966.7|43918.7|0
1752634200000|2025-07-16 02:50:00|43980.6|43932.6|43981.6|43933.6|43986.3|43938.3|43978|43930|0
1752634500000|2025-07-16 02:55:00|43981.1|43933.1|43981.4|43933.4|43982.5|43934.5|43974.3|43926.3|0
1752634800000|2025-07-16 03:00:00|43981.6|43933.6|43983.2|43935.2|43986.5|43938.5|43980.3|43932.3|0
1752635100000|2025-07-16 03:05:00|43981.7|43933.7|43983|43935|43984.7|43936.7|43976.2|43928.2|0
1752635400000|2025-07-16 03:10:00|43983.5|43935.5|43988.7|43940.7|43989.2|43941.2|43982.5|43934.5|0
1752635700000|2025-07-16 03:15:00|43989.2|43941.2|43995.1|43947.1|43996.1|43948.1|43987.4|43939.4|0
1752636000000|2025-07-16 03:20:00|43994.6|43946.6|43985.2|43937.2|43995.6|43947.6|43983.7|43935.7|0
1752636300000|2025-07-16 03:25:00|43985.7|43937.7|43982.1|43934.1|43986.7|43938.7|43981.1|43933.1|0
1752636600000|2025-07-16 03:30:00|43981.1|43933.1|43983.1|43935.1|43987.6|43939.6|43981.1|43933.1|0
1752636900000|2025-07-16 03:35:00|43983.6|43935.6|43978.8|43930.8|43985.9|43937.9|43978.8|43930.8|0
1752637200000|2025-07-16 03:40:00|43979.3|43931.3|43978.4|43930.4|43982.4|43934.4|43977.2|43929.2|0
1752637500000|2025-07-16 03:45:00|43977.9|43929.9|43979.8|43931.8|43981.8|43933.8|43975.3|43927.3|0
1752637800000|2025-07-16 03:50:00|43980.3|43932.3|43979.6|43931.6|43985|43937|43979.6|43931.6|0
1752638100000|2025-07-16 03:55:00|43980.1|43932.1|43972.6|43924.6|43980.1|43932.1|43969.4|43921.4|0
1752638400000|2025-07-16 04:00:00|43974.1|43926.1|43987.2|43939.2|43987.2|43939.2|43973.1|43925.1|0
1752638700000|2025-07-16 04:05:00|43991.7|43943.7|43995.2|43947.2|43996.2|43948.2|43986.5|43938.5|0
1752639000000|2025-07-16 04:10:00|43996.2|43948.2|43996.7|43948.7|43997.8|43949.8|43991.1|43943.1|0
1752639300000|2025-07-16 04:15:00|43997.1|43949.1|43986.7|43938.7|43999.2|43951.2|43986.3|43938.3|0
1752639600000|2025-07-16 04:20:00|43987.2|43939.2|43981.9|43933.9|43989.2|43941.2|43980.2|43932.2|0
1752639900000|2025-07-16 04:25:00|43981.4|43933.4|43987.6|43939.6|43988.1|43940.1|43978.9|43930.9|0
1752640200000|2025-07-16 04:30:00|43987.1|43939.1|43988.3|43940.3|43993.7|43945.7|43986.6|43938.6|0
1752640500000|2025-07-16 04:35:00|43988.8|43940.8|43982.7|43934.7|43989.6|43941.6|43980.3|43932.3|0
1752640800000|2025-07-16 04:40:00|43982.2|43934.2|43980.6|43932.6|43986.7|43938.7|43980.6|43932.6|0
1752641100000|2025-07-16 04:45:00|43981.1|43933.1|43975.8|43927.8|43981.7|43933.7|43973.6|43925.6|0
1752641400000|2025-07-16 04:50:00|43976.3|43928.3|43973.7|43925.7|43977.8|43929.8|43967.9|43919.9|0
1752641700000|2025-07-16 04:55:00|43974.1|43926.1|43978.7|43930.7|43980.1|43932.1|43971.5|43923.5|0
1752642000000|2025-07-16 05:00:00|43992.7|43944.7|43969.4|43921.4|44007.5|43959.5|43955.5|43907.5|0
1752642300000|2025-07-16 05:05:00|43969.9|43921.9|43961.1|43913.1|43971.4|43923.4|43949.7|43901.7|0
1752642600000|2025-07-16 05:10:00|43961.6|43913.6|43969.7|43921.7|43974.5|43926.5|43959.8|43911.8|0
1752642900000|2025-07-16 05:15:00|43970.2|43922.2|43965.9|43917.9|43975.7|43927.7|43962.5|43914.5|0
1752643200000|2025-07-16 05:20:00|43964.9|43916.9|43960.1|43912.1|43974.9|43926.9|43955.4|43907.4|0
1752643500000|2025-07-16 05:25:00|43961|43913|43963|43915|43967.1|43919.1|43952.1|43904.1|0
1752643800000|2025-07-16 05:30:00|43963.5|43915.5|43972.3|43924.3|43981|43933|43963.5|43915.5|0
1752644100000|2025-07-16 05:35:00|43972.8|43924.8|43977|43929|43978.7|43930.7|43967.1|43919.1|0
1752644400000|2025-07-16 05:40:00|43976|43928|43980|43932|43982.4|43934.4|43972.2|43924.2|0
1752644700000|2025-07-16 05:45:00|43979.5|43931.5|43976.7|43928.7|43980.6|43932.6|43967.4|43919.4|0
1752645000000|2025-07-16 05:50:00|43977.7|43929.7|43950.2|43902.2|43983.8|43935.8|43950.2|43902.2|0
1752645300000|2025-07-16 05:55:00|43947.9|43899.9|43971.1|43923.1|43972.1|43924.1|43946.9|43898.9|0
1752645600000|2025-07-16 06:00:00|43970.5|43922.5|43964|43916|43972.5|43924.5|43954.1|43906.1|0
1752645900000|2025-07-16 06:05:00|43963|43915|43956.1|43908.1|43963|43915|43952.8|43904.8|0
1752646200000|2025-07-16 06:10:00|43956.6|43908.6|43961.4|43913.4|43967|43919|43952.7|43904.7|0
1752646500000|2025-07-16 06:15:00|43961.3|43913.3|43966.4|43918.4|43971.6|43923.6|43955.1|43907.1|0
1752646800000|2025-07-16 06:20:00|43965.9|43917.9|43958.3|43910.3|43969.4|43921.4|43953.5|43905.5|0
1752647100000|2025-07-16 06:25:00|43957.7|43909.7|43949.2|43901.2|43960.3|43912.3|43940.5|43892.5|0
1752647400000|2025-07-16 06:30:00|43948.7|43900.7|43939.1|43891.1|43948.7|43900.7|43925.6|43877.6|0
1752647700000|2025-07-16 06:35:00|43938.6|43890.6|43931.5|43883.5|43943|43895|43924.2|43876.2|0
1752648000000|2025-07-16 06:40:00|43932.5|43884.5|43935.4|43887.4|43944.1|43896.1|43929.2|43881.2|0
1752648300000|2025-07-16 06:45:00|43935.9|43887.9|43934.3|43886.3|43943|43895|43934.3|43886.3|0
1752648600000|2025-07-16 06:50:00|43935.8|43887.8|43933.8|43885.8|43943.8|43895.8|43931.7|43883.7|0
1752648900000|2025-07-16 06:55:00|43934.3|43886.3|43929.4|43881.4|43941.1|43893.1|43928.9|43880.9|0
1752649200000|2025-07-16 07:00:00|43929.9|43881.9|43950.2|43902.2|43960.6|43912.6|43929.9|43881.9|0
1752649500000|2025-07-16 07:05:00|43951.2|43903.2|43919|43871|43953.9|43905.9|43908.1|43860.1|0
1752649800000|2025-07-16 07:10:00|43918.6|43870.6|43944.5|43896.5|43947.1|43899.1|43895.5|43847.5|0
1752650100000|2025-07-16 07:15:00|43945.2|43897.2|43964.1|43916.1|43966.9|43918.9|43942.7|43894.7|0
1752650400000|2025-07-16 07:20:00|43964.6|43916.6|43964.2|43916.2|43988.1|43940.1|43959.1|43911.1|0
1752650700000|2025-07-16 07:25:00|43964.7|43916.7|43962.8|43914.8|43966|43918|43948.9|43900.9|0
1752651000000|2025-07-16 07:30:00|43963.3|43915.3|43970.2|43922.2|43974|43926|43957.6|43909.6|0
1752651300000|2025-07-16 07:35:00|43971.7|43923.7|43981.1|43933.1|43983.5|43935.5|43969.7|43921.7|0
1752651600000|2025-07-16 07:40:00|43983.6|43935.6|43982.4|43934.4|43988.5|43940.5|43980.6|43932.6|0
1752651900000|2025-07-16 07:45:00|43982.9|43934.9|43977.7|43929.7|43987.7|43939.7|43975.6|43927.6|0
1752652200000|2025-07-16 07:50:00|43977.2|43929.2|43996.9|43948.9|44000.9|43952.9|43976|43928|0
1752652500000|2025-07-16 07:55:00|43997.3|43949.3|43999.6|43951.6|44003.4|43955.4|43993.5|43945.5|0
1752652800000|2025-07-16 08:00:00|44000.9|43952.9|44002.7|43954.7|44003.2|43955.2|43989.1|43941.1|0
1752653100000|2025-07-16 08:05:00|44003.2|43955.2|44012.4|43964.4|44016.2|43968.2|44001.6|43953.6|0
1752653400000|2025-07-16 08:10:00|44011.9|43963.9|44007.5|43959.5|44012.7|43964.7|43999.1|43951.1|0
1752653700000|2025-07-16 08:15:00|44007.4|43959.4|44015.6|43967.6|44015.8|43967.8|44001|43953|0
1752654000000|2025-07-16 08:20:00|44015.3|43967.3|44029.7|43981.7|44034.7|43986.7|44015.3|43967.3|0
1752654300000|2025-07-16 08:25:00|44029.4|43981.4|44038|43990|44038.5|43990.5|44024.4|43976.4|0
1752654600000|2025-07-16 08:30:00|44038.5|43990.5|44041.8|43993.8|44057.6|44009.6|44033.5|43985.5|0
1752654900000|2025-07-16 08:35:00|44042.3|43994.3|44049.6|44001.6|44056|44008|44035.6|43987.6|0
1752655200000|2025-07-16 08:40:00|44050.1|44002.1|44074.6|44026.6|44079.2|44031.2|44049.6|44001.6|0
1752655500000|2025-07-16 08:45:00|44075.6|44027.6|44060.6|44012.6|44075.6|44027.6|44060.5|44012.5|0
1752655800000|2025-07-16 08:50:00|44060.1|44012.1|44054.2|44006.2|44062.7|44014.7|44047.5|43999.5|0
1752656100000|2025-07-16 08:55:00|44053.7|44005.7|44061.2|44013.2|44062.2|44014.2|44053.7|44005.7|0
1752656400000|2025-07-16 09:00:00|44061.7|44013.7|44044.5|43996.5|44065.2|44017.2|44044.5|43996.5|0
1752656700000|2025-07-16 09:05:00|44044|43996|44049.1|44001.1|44049.6|44001.6|44034.6|43986.6|0
1752657000000|2025-07-16 09:10:00|44048.6|44000.6|44054.5|44006.5|44062|44014|44041.8|43993.8|0
1752657300000|2025-07-16 09:15:00|44055|44007|44053.1|44005.1|44061.5|44013.5|44049.1|44001.1|0
1752657600000|2025-07-16 09:20:00|44053.6|44005.6|44052.8|44004.8|44061.1|44013.1|44047|43999|0
1752657900000|2025-07-16 09:25:00|44053.3|44005.3|44050.2|44002.2|44058.1|44010.1|44045.4|43997.4|0
1752658200000|2025-07-16 09:30:00|44049.9|44001.9|44034|43986|44049.9|44001.9|44023.9|43975.9|0
1752658500000|2025-07-16 09:35:00|44034.5|43986.5|44041.7|43993.7|44043.2|43995.2|44030|43982|0
1752658800000|2025-07-16 09:40:00|44041.2|43993.2|44034.7|43986.7|44041.7|43993.7|44025.9|43977.9|0
1752659100000|2025-07-16 09:45:00|44035.7|43987.7|44048.6|44000.6|44054.9|44006.9|44035.2|43987.2|0
1752659400000|2025-07-16 09:50:00|44048.1|44000.1|44054.8|44006.8|44058.5|44010.5|44042.6|43994.6|0
1752659700000|2025-07-16 09:55:00|44055|44007|44057.7|44009.7|44059.3|44011.3|44049.9|44001.9|0
1752660000000|2025-07-16 10:00:00|44058.2|44010.2|44058.1|44010.1|44061.1|44013.1|44044.8|43996.8|0
1752660300000|2025-07-16 10:05:00|44057.6|44009.6|44061.1|44013.1|44063.6|44015.6|44052|44004|0
1752660600000|2025-07-16 10:10:00|44061.6|44013.6|44055.3|44007.3|44062.9|44014.9|44055.3|44007.3|0
1752660900000|2025-07-16 10:15:00|44055.8|44007.8|44056.8|44008.8|44057.4|44009.4|44048.9|44000.9|0
1752661200000|2025-07-16 10:20:00|44057.3|44009.3|44080.4|44032.4|44084.6|44036.6|44057.3|44009.3|0
1752661500000|2025-07-16 10:25:00|44080.6|44032.6|44073.6|44025.6|44083.5|44035.5|44068.2|44020.2|0
1752661800000|2025-07-16 10:30:00|44073.7|44025.7|44070.2|44022.2|44081.7|44033.7|44066.1|44018.1|0
1752662100000|2025-07-16 10:35:00|44069.2|44021.2|44076.7|44028.7|44079.1|44031.1|44062.1|44014.1|0
1752662400000|2025-07-16 10:40:00|44075.7|44027.7|44061.8|44013.8|44076.8|44028.8|44051.1|44003.1|0
1752662700000|2025-07-16 10:45:00|44062.3|44014.3|44066.1|44018.1|44067.1|44019.1|44058.3|44010.3|0
1752663000000|2025-07-16 10:50:00|44067.1|44019.1|44067.1|44019.1|44071.3|44023.3|44059.4|44011.4|0
1752663300000|2025-07-16 10:55:00|44066.6|44018.6|44067.9|44019.9|44079.3|44031.3|44065.6|44017.6|0
1752663600000|2025-07-16 11:00:00|44070|44022|44081.9|44033.9|44083.9|44035.9|44066.8|44018.8|0
1752663900000|2025-07-16 11:05:00|44081.4|44033.4|44067.7|44019.7|44082.9|44034.9|44064.9|44016.9|0
1752664200000|2025-07-16 11:10:00|44068.2|44020.2|44067.3|44019.3|44070.2|44022.2|44056.1|44008.1|0
1752664500000|2025-07-16 11:15:00|44066.8|44018.8|44062.7|44014.7|44066.8|44018.8|44060|44012|0
1752664800000|2025-07-16 11:20:00|44062.2|44014.2|44121.1|44073.1|44129.6|44081.6|44061.8|44013.8|0
1752665100000|2025-07-16 11:25:00|44120|44072|44156.1|44108.1|44170.7|44122.7|44110.5|44062.5|0
1752665400000|2025-07-16 11:30:00|44155.6|44107.6|44125|44077|44159.8|44111.8|44104.7|44056.7|0
1752665700000|2025-07-16 11:35:00|44125.1|44077.1|44116.4|44068.4|44130.1|44082.1|44111|44063|0
1752666000000|2025-07-16 11:40:00|44115.9|44067.9|44118.9|44070.9|44118.9|44070.9|44103.3|44055.3|0
1752666300000|2025-07-16 11:45:00|44118.4|44070.4|44134.8|44086.8|44138.2|44090.2|44115.7|44067.7|0
1752666600000|2025-07-16 11:50:00|44135.3|44087.3|44141|44093|44145.1|44097.1|44129.5|44081.5|0
1752666900000|2025-07-16 11:55:00|44141.5|44093.5|44149.5|44101.5|44150.7|44102.7|44140.1|44092.1|0
1752667200000|2025-07-16 12:00:00|44150|44102|44121.6|44073.6|44158.6|44110.6|44120.6|44072.6|0
1752667500000|2025-07-16 12:05:00|44122.1|44074.1|44143.5|44095.5|44143.5|44095.5|44121.6|44073.6|0
1752667800000|2025-07-16 12:10:00|44142.5|44094.5|44138.5|44090.5|44155.3|44107.3|44134.6|44086.6|0
1752668100000|2025-07-16 12:15:00|44139|44091|44149.1|44101.1|44158.1|44110.1|44137.5|44089.5|0
1752668400000|2025-07-16 12:20:00|44148.1|44100.1|44140.1|44092.1|44156.6|44108.6|44136.9|44088.9|0
1752668700000|2025-07-16 12:25:00|44140.6|44092.6|44142.1|44094.1|44144.9|44096.9|44131.6|44083.6|0
1752669000000|2025-07-16 12:30:00|44143.3|44095.3|44195.2|44147.2|44203.9|44155.9|44143.3|44095.3|0
1752669300000|2025-07-16 12:35:00|44196.2|44148.2|44212.3|44164.3|44224.1|44176.1|44194.1|44146.1|0
1752669600000|2025-07-16 12:40:00|44213.2|44165.2|44204.5|44156.5|44213.2|44165.2|44189.3|44141.3|0
1752669900000|2025-07-16 12:45:00|44205.1|44157.1|44218.7|44170.7|44228.7|44180.7|44203.6|44155.6|0
1752670200000|2025-07-16 12:50:00|44218.3|44170.3|44206.7|44158.7|44228.4|44180.4|44203.4|44155.4|0
1752670500000|2025-07-16 12:55:00|44207|44159|44198.4|44150.4|44207.8|44159.8|44191.9|44143.9|0
1752670800000|2025-07-16 13:00:00|44197.8|44149.8|44186|44138|44200|44152|44175.5|44127.5|0
1752671100000|2025-07-16 13:05:00|44185.5|44137.5|44186.9|44138.9|44195|44147|44182.6|44134.6|0
1752671400000|2025-07-16 13:10:00|44187.4|44139.4|44183.1|44135.1|44192.3|44144.3|44175.7|44127.7|0
1752671700000|2025-07-16 13:15:00|44182.6|44134.6|44189.6|44141.6|44189.6|44141.6|44176.3|44128.3|0
1752672000000|2025-07-16 13:20:00|44188.6|44140.6|44200.7|44152.7|44209|44161|44185.6|44137.6|0
1752672300000|2025-07-16 13:25:00|44198.2|44150.2|44216.5|44168.5|44219.1|44171.1|44197.8|44149.8|0
1752672600000|2025-07-16 13:30:00|44210.5|44162.5|44230.9|44182.9|44248.2|44200.2|44128.9|44080.9|0
1752672900000|2025-07-16 13:35:00|44228|44180|44235.6|44187.6|44259.1|44211.1|44205.9|44157.9|0
1752673200000|2025-07-16 13:40:00|44236.9|44188.9|44144.4|44096.4|44236.9|44188.9|44141.8|44093.8|0
1752673500000|2025-07-16 13:45:00|44147.4|44099.4|44096.3|44048.3|44160.4|44112.4|44091.6|44043.6|0
1752673800000|2025-07-16 13:50:00|44093.2|44045.2|44114.7|44066.7|44131.1|44083.1|44069.2|44021.2|0
1752674100000|2025-07-16 13:55:00|44116.7|44068.7|44089.3|44041.3|44142.2|44094.2|44089.3|44041.3|0
1752674400000|2025-07-16 14:00:00|44093.2|44045.2|44105.6|44057.6|44120.9|44072.9|44086.7|44038.7|0
1752674700000|2025-07-16 14:05:00|44109.1|44061.1|44099.5|44051.5|44118.1|44070.1|44050.6|44002.6|0
1752675000000|2025-07-16 14:10:00|44099.9|44051.9|44111.5|44063.5|44149.1|44101.1|44099.9|44051.9|0
1752675300000|2025-07-16 14:15:00|44108.3|44060.3|44146.1|44098.1|44157.6|44109.6|44108.1|44060.1|0
1752675600000|2025-07-16 14:20:00|44144.9|44096.9|44082.6|44034.6|44146|44098|44079.2|44031.2|0
1752675900000|2025-07-16 14:25:00|44083.6|44035.6|44076.3|44028.3|44093.2|44045.2|44060.7|44012.7|0
1752676200000|2025-07-16 14:30:00|44074.8|44026.8|44111.7|44063.7|44121.4|44073.4|44067.2|44019.2|0
1752676500000|2025-07-16 14:35:00|44109.9|44061.9|44073|44025|44110.9|44062.9|44059.1|44011.1|0
1752676800000|2025-07-16 14:40:00|44075.6|44027.6|44106.7|44058.7|44106.9|44058.9|44051.9|44003.9|0
1752677100000|2025-07-16 14:45:00|44104.5|44056.5|44145.1|44097.1|44145.1|44097.1|44097.3|44049.3|0
1752677400000|2025-07-16 14:50:00|44143.6|44095.6|44057.4|44009.4|44174.2|44126.2|44050.8|44002.8|0
1752677700000|2025-07-16 14:55:00|44061.3|44013.3|44071.4|44023.4|44115.1|44067.1|44040.7|43992.7|0
1752678000000|2025-07-16 15:00:00|44074.9|44026.9|44091.9|44043.9|44113.5|44065.5|44054.3|44006.3|0
1752678300000|2025-07-16 15:05:00|44087.7|44039.7|44126.2|44078.2|44133.5|44085.5|44086.9|44038.9|0
1752678600000|2025-07-16 15:10:00|44129.1|44081.1|44158.1|44110.1|44166.3|44118.3|44123.6|44075.6|0
1752678900000|2025-07-16 15:15:00|44157.2|44109.2|43898.8|43850.8|44159.2|44111.2|43898.8|43850.8|0
1752679200000|2025-07-16 15:20:00|43910.9|43862.9|43899.2|43851.2|43947.7|43899.7|43857.5|43809.5|0
1752679500000|2025-07-16 15:25:00|43897.4|43849.4|43998.3|43950.3|44014.1|43966.1|43894.9|43846.9|0
1752679800000|2025-07-16 15:30:00|44004.4|43956.4|43864.9|43816.9|44004.4|43956.4|43864.9|43816.9|0
1752680100000|2025-07-16 15:35:00|43866.9|43818.9|43826.5|43778.5|43866.9|43818.9|43781.5|43733.5|0
1752680400000|2025-07-16 15:40:00|43820.7|43772.7|43952.9|43904.9|43970.8|43922.8|43810.7|43762.7|0
1752680700000|2025-07-16 15:45:00|43955.6|43907.6|43969.8|43921.8|43983.3|43935.3|43932.4|43884.4|0
1752681000000|2025-07-16 15:50:00|43966.3|43918.3|43986|43938|44001.8|43953.8|43942.5|43894.5|0
1752681300000|2025-07-16 15:55:00|43986.1|43938.1|44085.9|44037.9|44137.6|44089.6|43982.8|43934.8|0
1752681600000|2025-07-16 16:00:00|44078.2|44030.2|44054|44006|44097.1|44049.1|44046.1|43998.1|0
1752681900000|2025-07-16 16:05:00|44053.4|44005.4|44083|44035|44102.5|44054.5|44053.4|44005.4|0
1752682200000|2025-07-16 16:10:00|44086.9|44038.9|44050|44002|44088.7|44040.7|44032.4|43984.4|0
1752682500000|2025-07-16 16:15:00|44050.5|44002.5|44059.4|44011.4|44071.7|44023.7|44040.9|43992.9|0
1752682800000|2025-07-16 16:20:00|44057.7|44009.7|44047.2|43999.2|44060.9|44012.9|44020.8|43972.8|0
1752683100000|2025-07-16 16:25:00|44046.2|43998.2|44059.5|44011.5|44062.2|44014.2|44021.6|43973.6|0
1752683400000|2025-07-16 16:30:00|44058.3|44010.3|44065.6|44017.6|44077.4|44029.4|44054.3|44006.3|0
1752683700000|2025-07-16 16:35:00|44067.8|44019.8|44083.4|44035.4|44095.1|44047.1|44067.3|44019.3|0
1752684000000|2025-07-16 16:40:00|44081.9|44033.9|44075.4|44027.4|44095.9|44047.9|44075.4|44027.4|0
1752684300000|2025-07-16 16:45:00|44077.6|44029.6|44070.2|44022.2|44082.5|44034.5|44000.2|43952.2|0
1752684600000|2025-07-16 16:50:00|44074.4|44026.4|44123.5|44075.5|44137.9|44089.9|44074.4|44026.4|0
1752684900000|2025-07-16 16:55:00|44123.6|44075.6|44143.4|44095.4|44149.2|44101.2|44115.4|44067.4|0
1752685200000|2025-07-16 17:00:00|44141.9|44093.9|44156.6|44108.6|44166.2|44118.2|44132|44084|0
1752685500000|2025-07-16 17:05:00|44157.6|44109.6|44176.9|44128.9|44186|44138|44152.8|44104.8|0
1752685800000|2025-07-16 17:10:00|44175.8|44127.8|44195.7|44147.7|44207.8|44159.8|44174.9|44126.9|0
1752686100000|2025-07-16 17:15:00|44196.3|44148.3|44192.4|44144.4|44202.8|44154.8|44175.4|44127.4|0
1752686400000|2025-07-16 17:20:00|44198.2|44150.2|44171.6|44123.6|44199|44151|44155.2|44107.2|0
1752686700000|2025-07-16 17:25:00|44174|44126|44151.9|44103.9|44182.5|44134.5|44151.9|44103.9|0
1752687000000|2025-07-16 17:30:00|44155.3|44107.3|44157.8|44109.8|44165.4|44117.4|44146.8|44098.8|0
1752687300000|2025-07-16 17:35:00|44160.3|44112.3|44175.7|44127.7|44181.8|44133.8|44157.3|44109.3|0
1752687600000|2025-07-16 17:40:00|44173.2|44125.2|44152.9|44104.9|44173.2|44125.2|44151.9|44103.9|0
1752687900000|2025-07-16 17:45:00|44153.4|44105.4|44170.2|44122.2|44175.3|44127.3|44150.7|44102.7|0
1752688200000|2025-07-16 17:50:00|44170.1|44122.1|44154.7|44106.7|44171.6|44123.6|44146.2|44098.2|0
1752688500000|2025-07-16 17:55:00|44155.2|44107.2|44166.9|44118.9|44169.9|44121.9|44148.3|44100.3|0
1752688800000|2025-07-16 18:00:00|44169.1|44121.1|44186|44138|44186.5|44138.5|44151.6|44103.6|0
1752689100000|2025-07-16 18:05:00|44185.5|44137.5|44183.5|44135.5|44196.9|44148.9|44165.1|44117.1|0
1752689400000|2025-07-16 18:10:00|44183.8|44135.8|44174|44126|44187.6|44139.6|44159.8|44111.8|0
1752689700000|2025-07-16 18:15:00|44174.8|44126.8|44152.4|44104.4|44181.9|44133.9|44149.7|44101.7|0
1752690000000|2025-07-16 18:20:00|44149.1|44101.1|44167.8|44119.8|44184.4|44136.4|44135|44087|0
1752690300000|2025-07-16 18:25:00|44167.1|44119.1|44178|44130|44182.7|44134.7|44163.8|44115.8|0
1752690600000|2025-07-16 18:30:00|44176.5|44128.5|44194.7|44146.7|44199.8|44151.8|44174.2|44126.2|0
1752690900000|2025-07-16 18:35:00|44195.3|44147.3|44210.7|44162.7|44223.5|44175.5|44195.2|44147.2|0
1752691200000|2025-07-16 18:40:00|44209|44161|44218|44170|44225.2|44177.2|44199.5|44151.5|0
1752691500000|2025-07-16 18:45:00|44217|44169|44221|44173|44226.1|44178.1|44209|44161|0
1752691800000|2025-07-16 18:50:00|44218.9|44170.9|44236.2|44188.2|44236.2|44188.2|44218.4|44170.4|0
1752692100000|2025-07-16 18:55:00|44235.9|44187.9|44257.8|44209.8|44259.4|44211.4|44232|44184|0
1752692400000|2025-07-16 19:00:00|44256.1|44208.1|44238.9|44190.9|44274.9|44226.9|44238.3|44190.3|0
1752692700000|2025-07-16 19:05:00|44235.5|44187.5|44247.7|44199.7|44248.4|44200.4|44229.4|44181.4|0
1752693000000|2025-07-16 19:10:00|44248.5|44200.5|44243.9|44195.9|44250.8|44202.8|44237.4|44189.4|0
1752693300000|2025-07-16 19:15:00|44243.4|44195.4|44245.4|44197.4|44250|44202|44228.4|44180.4|0
1752693600000|2025-07-16 19:20:00|44244.4|44196.4|44233.2|44185.2|44246.5|44198.5|44230|44182|0
1752693900000|2025-07-16 19:25:00|44232.5|44184.5|44246.3|44198.3|44250.7|44202.7|44232.5|44184.5|0
1752694200000|2025-07-16 19:30:00|44245.2|44197.2|44228.2|44180.2|44245.2|44197.2|44222.7|44174.7|0
1752694500000|2025-07-16 19:35:00|44229.2|44181.2|44268|44220|44274|44226|44223.9|44175.9|0
1752694800000|2025-07-16 19:40:00|44268.8|44220.8|44269.1|44221.1|44280.6|44232.6|44261.6|44213.6|0
1752695100000|2025-07-16 19:45:00|44268.1|44220.1|44281.2|44233.2|44282.4|44234.4|44255.3|44207.3|0
1752695400000|2025-07-16 19:50:00|44276.8|44228.8|44239.8|44191.8|44277|44229|44228.6|44180.6|0
1752695700000|2025-07-16 19:55:00|44240.8|44192.8|44259.1|44211.1|44266.3|44218.3|44240.2|44192.2|0
1752696000000|2025-07-16 20:00:00|44253.9|44205.9|44239|44191|44255|44207|44232.3|44184.3|0
1752696300000|2025-07-16 20:05:00|44240|44192|44229.6|44181.6|44240|44192|44229.1|44181.1|0
1752696600000|2025-07-16 20:10:00|44228.6|44180.6|44234.3|44186.3|44234.3|44186.3|44224.1|44176.1|0
1752696900000|2025-07-16 20:15:00|44233.3|44185.3|44221.6|44173.6|44234.9|44186.9|44221.6|44173.6|0
1752697200000|2025-07-16 20:20:00|44220.6|44172.6|44221.6|44173.6|44225.4|44177.4|44215|44167|0
1752697500000|2025-07-16 20:25:00|44221.5|44173.5|44214.3|44166.3|44221.5|44173.5|44214.3|44166.3|0
1752697800000|2025-07-16 20:30:00|44215|44167|44220.4|44172.4|44220.6|44172.6|44214.5|44166.5|0
1752698100000|2025-07-16 20:35:00|44222.4|44174.4|44232.5|44184.5|44234.6|44186.6|44221.4|44173.4|0
1752698400000|2025-07-16 20:40:00|44231.5|44183.5|44224.5|44176.5|44232.6|44184.6|44224.5|44176.5|0
1752698700000|2025-07-16 20:45:00|44222.5|44174.5|44225.2|44177.2|44227|44179|44221.9|44173.9|0
1752699000000|2025-07-16 20:50:00|44222.2|44174.2|44220.7|44172.7|44224.2|44176.2|44214.3|44166.3|0
1752699300000|2025-07-16 20:55:00|44221.2|44173.2|44213.8|44165.8|44223.2|44175.2|44213.3|44165.3|0
1752699600000|2025-07-16 21:00:00|44216.3|44168.3|44218|44170|44218|44170|44213.8|44165.8|0
1752699900000|2025-07-16 21:05:00|44216.6|44168.6|44218.6|44170.6|44218.6|44170.6|44216.4|44168.4|0
1752700200000|2025-07-16 21:10:00|44219.6|44171.6|44219.4|44171.4|44220.9|44172.9|44218.1|44170.1|0
1752700500000|2025-07-16 21:15:00|44220.8|44172.8|44225.6|44177.6|44225.6|44177.6|44218.2|44170.2|0
1752700800000|2025-07-16 21:20:00|44224.4|44176.4|44225.5|44177.5|44227.2|44179.2|44224.4|44176.4|0
1752701100000|2025-07-16 21:25:00|44225.3|44177.3|44225|44177|44225.3|44177.3|44224.3|44176.3|0
1752701400000|2025-07-16 21:30:00|44224.7|44176.7|44226.6|44178.6|44227.9|44179.9|44224.7|44176.7|0
1752701700000|2025-07-16 21:35:00|44227.9|44179.9|44227|44179|44228.2|44180.2|44226.8|44178.8|0
1752702000000|2025-07-16 21:40:00|44226.7|44178.7|44225|44177|44226.7|44178.7|44225|44177|0
1752702300000|2025-07-16 21:45:00|44224.9|44176.9|44226.9|44178.9|44226.9|44178.9|44224.8|44176.8|0
1752702600000|2025-07-16 21:50:00|44225.9|44177.9|44227.2|44179.2|44227.7|44179.7|44225.3|44177.3|0
1752702900000|2025-07-16 21:55:00|44227.1|44179.1|44226|44178|44227.3|44179.3|44223.1|44175.1|0
1752703200000|2025-07-16 22:00:00|44225.7|44177.7|44211.9|44163.9|44228.9|44180.9|44211.4|44163.4|0
1752703500000|2025-07-16 22:05:00|44212.4|44164.4|44210.1|44162.1|44216|44168|44208.4|44160.4|0
1752703800000|2025-07-16 22:10:00|44209.9|44161.9|44197.6|44149.6|44212.4|44164.4|44185|44137|0
1752704100000|2025-07-16 22:15:00|44198.1|44150.1|44205.8|44157.8|44210.5|44162.5|44196.9|44148.9|0
1752704400000|2025-07-16 22:20:00|44205.5|44157.5|44207.6|44159.6|44213.1|44165.1|44203.7|44155.7|0
1752704700000|2025-07-16 22:25:00|44208.1|44160.1|44194|44146|44209.6|44161.6|44194|44146|0
1752705000000|2025-07-16 22:30:00|44193.5|44145.5|44191.4|44143.4|44198.5|44150.5|44188.5|44140.5|0
1752705300000|2025-07-16 22:35:00|44190.9|44142.9|44192.9|44144.9|44198.8|44150.8|44188.1|44140.1|0
1752705600000|2025-07-16 22:40:00|44193|44145|44193.5|44145.5|44195.9|44147.9|44189|44141|0
1752705900000|2025-07-16 22:45:00|44194.5|44146.5|44193.5|44145.5|44200.5|44152.5|44190.5|44142.5|0
1752706200000|2025-07-16 22:50:00|44193|44145|44192|44144|44197.5|44149.5|44190.4|44142.4|0
1752706500000|2025-07-16 22:55:00|44189|44141|44187.4|44139.4|44193.8|44145.8|44179.7|44131.7|0
1752706800000|2025-07-16 23:00:00|44189.9|44141.9|44200.6|44152.6|44201.6|44153.6|44187.9|44139.9|0
1752707100000|2025-07-16 23:05:00|44200.1|44152.1|44195.6|44147.6|44205|44157|44195.1|44147.1|0
1752707400000|2025-07-16 23:10:00|44195.1|44147.1|44195.8|44147.8|44200.9|44152.9|44191.8|44143.8|0
1752707700000|2025-07-16 23:15:00|44195.6|44147.6|44188.8|44140.8|44197.3|44149.3|44188.4|44140.4|0
1752708000000|2025-07-16 23:20:00|44188.3|44140.3|44188.8|44140.8|44188.8|44140.8|44182.1|44134.1|0
1752708300000|2025-07-16 23:25:00|44190.3|44142.3|44192.6|44144.6|44195|44147|44186.9|44138.9|0
1752708600000|2025-07-16 23:30:00|44193.1|44145.1|44188.8|44140.8|44193.3|44145.3|44184.4|44136.4|0
1752708900000|2025-07-16 23:35:00|44188.3|44140.3|44190.3|44142.3|44195.5|44147.5|44184.5|44136.5|0
1752709200000|2025-07-16 23:40:00|44190.8|44142.8|44199.4|44151.4|44204.2|44156.2|44190.8|44142.8|0
1752709500000|2025-07-16 23:45:00|44198.4|44150.4|44195.3|44147.3|44200.4|44152.4|44193.8|44145.8|0
1752709800000|2025-07-16 23:50:00|44194.8|44146.8|44191.8|44143.8|44196.3|44148.3|44187.9|44139.9|0
1752710100000|2025-07-16 23:55:00|44192.3|44144.3|44190.6|44142.6|44193.6|44145.6|44186.3|44138.3|0
1752710400000|2025-07-17 00:00:00|44194.1|44146.1|44192.4|44144.4|44200.9|44152.9|44189.3|44141.3|0
1752710700000|2025-07-17 00:05:00|44193.4|44145.4|44180.4|44132.4|44196.5|44148.5|44177.4|44129.4|0
1752711000000|2025-07-17 00:10:00|44180.7|44132.7|44186.4|44138.4|44189.2|44141.2|44175.9|44127.9|0
1752711300000|2025-07-17 00:15:00|44185.9|44137.9|44182.4|44134.4|44188.2|44140.2|44177.2|44129.2|0
1752711600000|2025-07-17 00:20:00|44182.9|44134.9|44190.7|44142.7|44195|44147|44182.4|44134.4|0
1752711900000|2025-07-17 00:25:00|44191.2|44143.2|44221.4|44173.4|44221.4|44173.4|44191.2|44143.2|0
1752712200000|2025-07-17 00:30:00|44221.9|44173.9|44209|44161|44221.9|44173.9|44208.7|44160.7|0
1752712500000|2025-07-17 00:35:00|44208|44160|44207.6|44159.6|44208.1|44160.1|44201.7|44153.7|0
1752712800000|2025-07-17 00:40:00|44207.1|44159.1|44207.7|44159.7|44215|44167|44203.6|44155.6|0
1752713100000|2025-07-17 00:45:00|44208.2|44160.2|44213|44165|44213.6|44165.6|44205.7|44157.7|0
1752713400000|2025-07-17 00:50:00|44212.5|44164.5|44220.6|44172.6|44222.4|44174.4|44212|44164|0
1752713700000|2025-07-17 00:55:00|44221.1|44173.1|44219.7|44171.7|44222.9|44174.9|44208.4|44160.4|0
1752714000000|2025-07-17 01:00:00|44219.2|44171.2|44221.3|44173.3|44225.4|44177.4|44216.7|44168.7|0
1752714300000|2025-07-17 01:05:00|44221.8|44173.8|44210|44162|44223.2|44175.2|44208|44160|0
1752714600000|2025-07-17 01:10:00|44209.5|44161.5|44214.9|44166.9|44218.2|44170.2|44209|44161|0
1752714900000|2025-07-17 01:15:00|44215.4|44167.4|44213.9|44165.9|44222.6|44174.6|44213.9|44165.9|0
1752715200000|2025-07-17 01:20:00|44214.4|44166.4|44214.8|44166.8|44216.7|44168.7|44211.9|44163.9|0
1752715500000|2025-07-17 01:25:00|44214.3|44166.3|44210|44162|44217.1|44169.1|44209.9|44161.9|0
1752715800000|2025-07-17 01:30:00|44209.5|44161.5|44191.6|44143.6|44212.1|44164.1|44191.6|44143.6|0
1752716100000|2025-07-17 01:35:00|44192.1|44144.1|44174.1|44126.1|44192.1|44144.1|44167.1|44119.1|0
1752716400000|2025-07-17 01:40:00|44174.6|44126.6|44187|44139|44187.9|44139.9|44173.6|44125.6|0
1752716700000|2025-07-17 01:45:00|44187.5|44139.5|44174.8|44126.8|44190|44142|44173.4|44125.4|0
1752717000000|2025-07-17 01:50:00|44175.3|44127.3|44178.6|44130.6|44179.3|44131.3|44169.1|44121.1|0
1752717300000|2025-07-17 01:55:00|44179.1|44131.1|44182.5|44134.5|44186.5|44138.5|44178.9|44130.9|0
1752717600000|2025-07-17 02:00:00|44182|44134|44183|44135|44184|44136|44179|44131|0
1752717900000|2025-07-17 02:05:00|44182.9|44134.9|44174.4|44126.4|44184|44136|44170.9|44122.9|0
1752718200000|2025-07-17 02:10:00|44174.9|44126.9|44173.9|44125.9|44175.3|44127.3|44167|44119|0
1752718500000|2025-07-17 02:15:00|44173.4|44125.4|44171.9|44123.9|44175.9|44127.9|44170.8|44122.8|0
1752718800000|2025-07-17 02:20:00|44171.4|44123.4|44182|44134|44183|44135|44168.1|44120.1|0
1752719100000|2025-07-17 02:25:00|44181|44133|44181|44133|44182|44134|44177|44129|0
1752719400000|2025-07-17 02:30:00|44180.5|44132.5|44172|44124|44180.5|44132.5|44170|44122|0
1752719700000|2025-07-17 02:35:00|44171.9|44123.9|44167.6|44119.6|44173.5|44125.5|44164.8|44116.8|0
1752720000000|2025-07-17 02:40:00|44167.1|44119.1|44173.3|44125.3|44173.3|44125.3|44166.1|44118.1|0
1752720300000|2025-07-17 02:45:00|44173.8|44125.8|44170.8|44122.8|44174.3|44126.3|44167.7|44119.7|0
1752720600000|2025-07-17 02:50:00|44170.3|44122.3|44175.5|44127.5|44180.3|44132.3|44170.3|44122.3|0
1752720900000|2025-07-17 02:55:00|44175.9|44127.9|44173.4|44125.4|44176.9|44128.9|44168.6|44120.6|0
1752721200000|2025-07-17 03:00:00|44173.9|44125.9|44169.1|44121.1|44177.4|44129.4|44165.8|44117.8|0
1752721500000|2025-07-17 03:05:00|44168.6|44120.6|44166.9|44118.9|44170.9|44122.9|44165.9|44117.9|0
1752721800000|2025-07-17 03:10:00|44166.4|44118.4|44173.6|44125.6|44174.1|44126.1|44163.4|44115.4|0
1752722100000|2025-07-17 03:15:00|44173.1|44125.1|44180.2|44132.2|44183.4|44135.4|44171.5|44123.5|0
1752722400000|2025-07-17 03:20:00|44179.7|44131.7|44178.5|44130.5|44180.7|44132.7|44175.6|44127.6|0
1752722700000|2025-07-17 03:25:00|44179|44131|44187.6|44139.6|44189.1|44141.1|44177|44129|0
1752723000000|2025-07-17 03:30:00|44188.1|44140.1|44177.5|44129.5|44188.1|44140.1|44177.5|44129.5|0
1752723300000|2025-07-17 03:35:00|44177|44129|44183.9|44135.9|44184.9|44136.9|44173.6|44125.6|0
1752723600000|2025-07-17 03:40:00|44184.4|44136.4|44188.9|44140.9|44188.9|44140.9|44183.4|44135.4|0
1752723900000|2025-07-17 03:45:00|44187.4|44139.4|44190.9|44142.9|44192|44144|44185.8|44137.8|0
1752724200000|2025-07-17 03:50:00|44190.4|44142.4|44183.7|44135.7|44190.4|44142.4|44182.5|44134.5|0
1752724500000|2025-07-17 03:55:00|44183.2|44135.2|44192.4|44144.4|44192.5|44144.5|44182.7|44134.7|0
1752724800000|2025-07-17 04:00:00|44192.2|44144.2|44192.1|44144.1|44193.9|44145.9|44190.7|44142.7|0
1752725100000|2025-07-17 04:05:00|44191.6|44143.6|44197|44149|44197.9|44149.9|44189.7|44141.7|0
1752725400000|2025-07-17 04:10:00|44196.5|44148.5|44200.6|44152.6|44201.3|44153.3|44191.4|44143.4|0
1752725700000|2025-07-17 04:15:00|44201.1|44153.1|44195|44147|44203.1|44155.1|44194|44146|0
1752726000000|2025-07-17 04:20:00|44195.5|44147.5|44190.5|44142.5|44196.5|44148.5|44190.5|44142.5|0
1752726300000|2025-07-17 04:25:00|44190.4|44142.4|44189.6|44141.6|44190.4|44142.4|44185.4|44137.4|0
1752726600000|2025-07-17 04:30:00|44189.1|44141.1|44185|44137|44190.1|44142.1|44184.1|44136.1|0
1752726900000|2025-07-17 04:35:00|44184.5|44136.5|44187.3|44139.3|44188.5|44140.5|44180.7|44132.7|0
1752727200000|2025-07-17 04:40:00|44187.8|44139.8|44192.4|44144.4|44193.2|44145.2|44185.8|44137.8|0
1752727500000|2025-07-17 04:45:00|44192.9|44144.9|44190.8|44142.8|44193.4|44145.4|44186|44138|0
1752727800000|2025-07-17 04:50:00|44190.3|44142.3|44202.9|44154.9|44203.9|44155.9|44189.8|44141.8|0
1752728100000|2025-07-17 04:55:00|44203.4|44155.4|44194.6|44146.6|44204|44156|44194.6|44146.6|0
1752728400000|2025-07-17 05:00:00|44194.8|44146.8|44207|44159|44207|44159|44193.8|44145.8|0
1752728700000|2025-07-17 05:05:00|44208|44160|44201.2|44153.2|44208|44160|44201.2|44153.2|0
1752729000000|2025-07-17 05:10:00|44201.7|44153.7|44200.8|44152.8|44202.6|44154.6|44196.5|44148.5|0
1752729300000|2025-07-17 05:15:00|44201.3|44153.3|44202.9|44154.9|44206|44158|44198.8|44150.8|0
1752729600000|2025-07-17 05:20:00|44202.4|44154.4|44208.1|44160.1|44210.5|44162.5|44202.4|44154.4|0
1752729900000|2025-07-17 05:25:00|44207.1|44159.1|44212.2|44164.2|44215.1|44167.1|44207.1|44159.1|0
1752730200000|2025-07-17 05:30:00|44210.7|44162.7|44208.6|44160.6|44229.8|44181.8|44208.6|44160.6|0
1752730500000|2025-07-17 05:35:00|44208.5|44160.5|44213.1|44165.1|44215.8|44167.8|44202.4|44154.4|0
1752730800000|2025-07-17 05:40:00|44212.6|44164.6|44224.5|44176.5|44224.5|44176.5|44212.1|44164.1|0
1752731100000|2025-07-17 05:45:00|44225|44177|44231.9|44183.9|44240|44192|44214.7|44166.7|0
1752731400000|2025-07-17 05:50:00|44232.4|44184.4|44228|44180|44248|44200|44228|44180|0
1752731700000|2025-07-17 05:55:00|44229|44181|44227.7|44179.7|44231.3|44183.3|44222.4|44174.4|0
1752732000000|2025-07-17 06:00:00|44229.4|44181.4|44245.3|44197.3|44246.8|44198.8|44229.4|44181.4|0
1752732300000|2025-07-17 06:05:00|44247.3|44199.3|44268.8|44220.8|44278.2|44230.2|44244.2|44196.2|0
1752732600000|2025-07-17 06:10:00|44269.3|44221.3|44252.9|44204.9|44271.2|44223.2|44251.1|44203.1|0
1752732900000|2025-07-17 06:15:00|44253.6|44205.6|44250.8|44202.8|44271.9|44223.9|44250.7|44202.7|0
1752733200000|2025-07-17 06:20:00|44250.2|44202.2|44258.9|44210.9|44260.2|44212.2|44245.6|44197.6|0
1752733500000|2025-07-17 06:25:00|44257.9|44209.9|44269|44221|44270|44222|44256.4|44208.4|0
1752733800000|2025-07-17 06:30:00|44267|44219|44249.6|44201.6|44268.9|44220.9|44245.1|44197.1|0
1752734100000|2025-07-17 06:35:00|44250.1|44202.1|44259.2|44211.2|44263.3|44215.3|44248.6|44200.6|0
1752734400000|2025-07-17 06:40:00|44260.1|44212.1|44252.5|44204.5|44263.3|44215.3|44252|44204|0
1752734700000|2025-07-17 06:45:00|44252.8|44204.8|44252.3|44204.3|44261.9|44213.9|44247.8|44199.8|0
1752735000000|2025-07-17 06:50:00|44253.3|44205.3|44241.4|44193.4|44254.8|44206.8|44240.9|44192.9|0
1752735300000|2025-07-17 06:55:00|44242|44194|44232.2|44184.2|44242.1|44194.1|44230.7|44182.7|0
1752735600000|2025-07-17 07:00:00|44234.7|44186.7|44245.7|44197.7|44248.5|44200.5|44220.4|44172.4|0
1752735900000|2025-07-17 07:05:00|44245.2|44197.2|44229|44181|44253.3|44205.3|44228.5|44180.5|0
1752736200000|2025-07-17 07:10:00|44229.5|44181.5|44242.4|44194.4|44242.4|44194.4|44228.8|44180.8|0
1752736500000|2025-07-17 07:15:00|44245.4|44197.4|44230.1|44182.1|44264.9|44216.9|44229.8|44181.8|0
1752736800000|2025-07-17 07:20:00|44229.6|44181.6|44233.5|44185.5|44243.3|44195.3|44220|44172|0
1752737100000|2025-07-17 07:25:00|44234.5|44186.5|44231.8|44183.8|44244.5|44196.5|44226|44178|0
1752737400000|2025-07-17 07:30:00|44232.3|44184.3|44248.8|44200.8|44257|44209|44230.7|44182.7|0
1752737700000|2025-07-17 07:35:00|44248.6|44200.6|44251.4|44203.4|44261.7|44213.7|44239.7|44191.7|0
1752738000000|2025-07-17 07:40:00|44251.9|44203.9|44247.5|44199.5|44259.2|44211.2|44244.5|44196.5|0
1752738300000|2025-07-17 07:45:00|44247|44199|44223|44175|44248.9|44200.9|44216|44168|0
1752738600000|2025-07-17 07:50:00|44223.5|44175.5|44219.1|44171.1|44227|44179|44217.8|44169.8|0
1752738900000|2025-07-17 07:55:00|44219.6|44171.6|44213.6|44165.6|44224.2|44176.2|44213.6|44165.6|0
1752739200000|2025-07-17 08:00:00|44213.3|44165.3|44221.9|44173.9|44234.3|44186.3|44207|44159|0
1752739500000|2025-07-17 08:05:00|44221.4|44173.4|44228.4|44180.4|44234.6|44186.6|44215.6|44167.6|0
1752739800000|2025-07-17 08:10:00|44227.4|44179.4|44225.3|44177.3|44237.8|44189.8|44219|44171|0
1752740100000|2025-07-17 08:15:00|44225.6|44177.6|44219.7|44171.7|44231.5|44183.5|44213|44165|0
1752740400000|2025-07-17 08:20:00|44219.2|44171.2|44196.1|44148.1|44221.2|44173.2|44193.3|44145.3|0
1752740700000|2025-07-17 08:25:00|44196.6|44148.6|44212.5|44164.5|44215.6|44167.6|44190.6|44142.6|0
1752741000000|2025-07-17 08:30:00|44213|44165|44202.2|44154.2|44216|44168|44202.2|44154.2|0
1752741300000|2025-07-17 08:35:00|44202.7|44154.7|44212.9|44164.9|44215.1|44167.1|44194.7|44146.7|0
1752741600000|2025-07-17 08:40:00|44213.4|44165.4|44217.5|44169.5|44225.3|44177.3|44210.2|44162.2|0
1752741900000|2025-07-17 08:45:00|44217.3|44169.3|44215.1|44167.1|44217.3|44169.3|44197.5|44149.5|0
1752742200000|2025-07-17 08:50:00|44214.6|44166.6|44222.9|44174.9|44224.9|44176.9|44207.4|44159.4|0
1752742500000|2025-07-17 08:55:00|44223.4|44175.4|44215.2|44167.2|44228.5|44180.5|44211|44163|0
1752742800000|2025-07-17 09:00:00|44216.7|44168.7|44232.9|44184.9|44235.5|44187.5|44215.1|44167.1|0
1752743100000|2025-07-17 09:05:00|44233.5|44185.5|44236.3|44188.3|44240.8|44192.8|44221.9|44173.9|0
1752743400000|2025-07-17 09:10:00|44236.8|44188.8|44243.9|44195.9|44245.5|44197.5|44232.2|44184.2|0
1752743700000|2025-07-17 09:15:00|44243.4|44195.4|44250|44202|44255.7|44207.7|44242.2|44194.2|0
1752744000000|2025-07-17 09:20:00|44249|44201|44252.4|44204.4|44253|44205|44231.9|44183.9|0
1752744300000|2025-07-17 09:25:00|44252.9|44204.9|44251|44203|44256|44208|44249.5|44201.5|0
1752744600000|2025-07-17 09:30:00|44251.5|44203.5|44261|44213|44263|44215|44250.6|44202.6|0
1752744900000|2025-07-17 09:35:00|44259.5|44211.5|44247.3|44199.3|44261.1|44213.1|44244|44196|0
1752745200000|2025-07-17 09:40:00|44249.3|44201.3|44242.8|44194.8|44254.7|44206.7|44240.7|44192.7|0
1752745500000|2025-07-17 09:45:00|44242.3|44194.3|44231.2|44183.2|44247.5|44199.5|44229.6|44181.6|0
1752745800000|2025-07-17 09:50:00|44231.1|44183.1|44229.6|44181.6|44236.4|44188.4|44227|44179|0
1752746100000|2025-07-17 09:55:00|44230.6|44182.6|44231.9|44183.9|44236.9|44188.9|44227.5|44179.5|0
1752746400000|2025-07-17 10:00:00|44231.4|44183.4|44220.2|44172.2|44237.7|44189.7|44218.4|44170.4|0
1752746700000|2025-07-17 10:05:00|44219.8|44171.8|44226.4|44178.4|44230.7|44182.7|44218.3|44170.3|0
1752747000000|2025-07-17 10:10:00|44226.7|44178.7|44215.1|44167.1|44226.7|44178.7|44212.1|44164.1|0
1752747300000|2025-07-17 10:15:00|44215.6|44167.6|44210.2|44162.2|44217|44169|44207.2|44159.2|0
1752747600000|2025-07-17 10:20:00|44210.7|44162.7|44194.9|44146.9|44210.7|44162.7|44193.9|44145.9|0
1752747900000|2025-07-17 10:25:00|44195.4|44147.4|44210.3|44162.3|44212.5|44164.5|44194.4|44146.4|0
1752748200000|2025-07-17 10:30:00|44210.1|44162.1|44211.5|44163.5|44214.4|44166.4|44202.8|44154.8|0
1752748500000|2025-07-17 10:35:00|44211|44163|44206.3|44158.3|44215|44167|44201.2|44153.2|0
1752748800000|2025-07-17 10:40:00|44206.8|44158.8|44204.8|44156.8|44208.6|44160.6|44196.9|44148.9|0
1752749100000|2025-07-17 10:45:00|44205|44157|44197.7|44149.7|44214|44166|44195|44147|0
1752749400000|2025-07-17 10:50:00|44197.2|44149.2|44207.3|44159.3|44207.8|44159.8|44196.2|44148.2|0
1752749700000|2025-07-17 10:55:00|44206.8|44158.8|44209|44161|44236|44188|44194.5|44146.5|0
1752750000000|2025-07-17 11:00:00|44210.1|44162.1|44179.9|44131.9|44210.1|44162.1|44160.3|44112.3|0
1752750300000|2025-07-17 11:05:00|44180.4|44132.4|44192.4|44144.4|44196.1|44148.1|44178.7|44130.7|0
1752750600000|2025-07-17 11:10:00|44188.4|44140.4|44195.9|44147.9|44198.6|44150.6|44183.9|44135.9|0
1752750900000|2025-07-17 11:15:00|44192.4|44144.4|44192.3|44144.3|44195.9|44147.9|44178.9|44130.9|0
1752751200000|2025-07-17 11:20:00|44191.8|44143.8|44180.2|44132.2|44192.4|44144.4|44180.2|44132.2|0
1752751500000|2025-07-17 11:25:00|44180.3|44132.3|44186.9|44138.9|44194.4|44146.4|44180.3|44132.3|0
1752751800000|2025-07-17 11:30:00|44187.4|44139.4|44183.4|44135.4|44190|44142|44171.3|44123.3|0
1752752100000|2025-07-17 11:35:00|44183.9|44135.9|44212.7|44164.7|44212.9|44164.9|44179.4|44131.4|0
1752752400000|2025-07-17 11:40:00|44212.2|44164.2|44205.5|44157.5|44212.2|44164.2|44198.4|44150.4|0
1752752700000|2025-07-17 11:45:00|44206|44158|44195.1|44147.1|44209.8|44161.8|44187.3|44139.3|0
1752753000000|2025-07-17 11:50:00|44195.6|44147.6|44188.7|44140.7|44202.8|44154.8|44188.7|44140.7|0
1752753300000|2025-07-17 11:55:00|44189.2|44141.2|44188.4|44140.4|44192.1|44144.1|44184|44136|0
1752753600000|2025-07-17 12:00:00|44187.9|44139.9|44197.8|44149.8|44201.1|44153.1|44183|44135|0
1752753900000|2025-07-17 12:05:00|44194.8|44146.8|44201.9|44153.9|44204.2|44156.2|44193.2|44145.2|0
1752754200000|2025-07-17 12:10:00|44204.4|44156.4|44197.6|44149.6|44217.3|44169.3|44194.6|44146.6|0
1752754500000|2025-07-17 12:15:00|44197.1|44149.1|44187.1|44139.1|44201.3|44153.3|44187|44139|0
1752754800000|2025-07-17 12:20:00|44186.6|44138.6|44182.2|44134.2|44186.6|44138.6|44161.2|44113.2|0
1752755100000|2025-07-17 12:25:00|44181.8|44133.8|44180.9|44132.9|44187|44139|44172.5|44124.5|0
1752755400000|2025-07-17 12:30:00|44190.5|44142.5|44187.3|44139.3|44213.1|44165.1|44171.5|44123.5|0
1752755700000|2025-07-17 12:35:00|44187.8|44139.8|44224.4|44176.4|44225|44177|44186.8|44138.8|0
1752756000000|2025-07-17 12:40:00|44224.8|44176.8|44234.7|44186.7|44241|44193|44211.9|44163.9|0
1752756300000|2025-07-17 12:45:00|44234.2|44186.2|44244.8|44196.8|44248.8|44200.8|44227.8|44179.8|0
1752756600000|2025-07-17 12:50:00|44245.3|44197.3|44273.5|44225.5|44278.5|44230.5|44238.7|44190.7|0
1752756900000|2025-07-17 12:55:00|44273|44225|44278.4|44230.4|44280.4|44232.4|44265.2|44217.2|0
1752757200000|2025-07-17 13:00:00|44278.8|44230.8|44282.8|44234.8|44298.3|44250.3|44269.4|44221.4|0
1752757500000|2025-07-17 13:05:00|44281.8|44233.8|44295.1|44247.1|44299.7|44251.7|44280|44232|0
1752757800000|2025-07-17 13:10:00|44296|44248|44281.3|44233.3|44299.5|44251.5|44276.9|44228.9|0
1752758100000|2025-07-17 13:15:00|44280.9|44232.9|44253.3|44205.3|44283.4|44235.4|44250.2|44202.2|0
1752758400000|2025-07-17 13:20:00|44253.2|44205.2|44246|44198|44258.9|44210.9|44243.9|44195.9|0
1752758700000|2025-07-17 13:25:00|44246.6|44198.6|44224.5|44176.5|44259.8|44211.8|44224.5|44176.5|0
1752759000000|2025-07-17 13:30:00|44221.5|44173.5|44371.6|44323.6|44379.6|44331.6|44215.9|44167.9|0
1752759300000|2025-07-17 13:35:00|44373.1|44325.1|44404.1|44356.1|44427.4|44379.4|44357.3|44309.3|0
1752759600000|2025-07-17 13:40:00|44406|44358|44488.3|44440.3|44491.4|44443.4|44406|44358|0
1752759900000|2025-07-17 13:45:00|44487.6|44439.6|44498.1|44450.1|44499.7|44451.7|44462.6|44414.6|0
1752760200000|2025-07-17 13:50:00|44503.1|44455.1|44463.3|44415.3|44507.7|44459.7|44463.3|44415.3|0
1752760500000|2025-07-17 13:55:00|44464.5|44416.5|44414.1|44366.1|44464.5|44416.5|44406.5|44358.5|0
1752760800000|2025-07-17 14:00:00|44418.2|44370.2|44440.9|44392.9|44449.9|44401.9|44409.4|44361.4|0
1752761100000|2025-07-17 14:05:00|44441.3|44393.3|44457.9|44409.9|44459.2|44411.2|44409.4|44361.4|0
1752761400000|2025-07-17 14:10:00|44458.4|44410.4|44484.3|44436.3|44495|44447|44447.3|44399.3|0
1752761700000|2025-07-17 14:15:00|44485.2|44437.2|44412.4|44364.4|44492.3|44444.3|44412.4|44364.4|0
1752762000000|2025-07-17 14:20:00|44409.6|44361.6|44336.1|44288.1|44415.6|44367.6|44333.5|44285.5|0
1752762300000|2025-07-17 14:25:00|44336|44288|44342|44294|44354.1|44306.1|44308.6|44260.6|0
1752762600000|2025-07-17 14:30:00|44346.6|44298.6|44348.9|44300.9|44368.8|44320.8|44340.7|44292.7|0
1752762900000|2025-07-17 14:35:00|44347.1|44299.1|44293.6|44245.6|44353.5|44305.5|44277.1|44229.1|0
1752763200000|2025-07-17 14:40:00|44290.7|44242.7|44326.8|44278.8|44333.5|44285.5|44290.7|44242.7|0
1752763500000|2025-07-17 14:45:00|44328.4|44280.4|44356|44308|44361.6|44313.6|44309|44261|0
1752763800000|2025-07-17 14:50:00|44355.8|44307.8|44369.5|44321.5|44372.8|44324.8|44342.3|44294.3|0
1752764100000|2025-07-17 14:55:00|44373.5|44325.5|44347.2|44299.2|44374.3|44326.3|44343.6|44295.6|0
1752764400000|2025-07-17 15:00:00|44347.9|44299.9|44338.8|44290.8|44357.7|44309.7|44323.9|44275.9|0
1752764700000|2025-07-17 15:05:00|44336.8|44288.8|44366.9|44318.9|44381.2|44333.2|44334|44286|0
1752765000000|2025-07-17 15:10:00|44366|44318|44344.4|44296.4|44372.8|44324.8|44340.3|44292.3|0
1752765300000|2025-07-17 15:15:00|44349.4|44301.4|44372.1|44324.1|44375|44327|44338.4|44290.4|0
1752765600000|2025-07-17 15:20:00|44371.3|44323.3|44405.8|44357.8|44406.6|44358.6|44360.1|44312.1|0
1752765900000|2025-07-17 15:25:00|44405.5|44357.5|44403.9|44355.9|44410.6|44362.6|44389|44341|0
1752766200000|2025-07-17 15:30:00|44403.2|44355.2|44425.8|44377.8|44433.8|44385.8|44401.1|44353.1|0
1752766500000|2025-07-17 15:35:00|44424.3|44376.3|44455.5|44407.5|44466.2|44418.2|44421.3|44373.3|0
1752766800000|2025-07-17 15:40:00|44455.7|44407.7|44455.3|44407.3|44467.7|44419.7|44443.5|44395.5|0
1752767100000|2025-07-17 15:45:00|44457.6|44409.6|44437.6|44389.6|44460.8|44412.8|44430.8|44382.8|0
1752767400000|2025-07-17 15:50:00|44437.8|44389.8|44463.7|44415.7|44466.8|44418.8|44428.2|44380.2|0
1752767700000|2025-07-17 15:55:00|44464.3|44416.3|44473.6|44425.6|44482.7|44434.7|44459.2|44411.2|0
1752768000000|2025-07-17 16:00:00|44474.3|44426.3|44482|44434|44490.2|44442.2|44448.4|44400.4|0
1752768300000|2025-07-17 16:05:00|44483|44435|44484.3|44436.3|44494.8|44446.8|44469.6|44421.6|0
1752768600000|2025-07-17 16:10:00|44485.1|44437.1|44456.5|44408.5|44489.2|44441.2|44453.2|44405.2|0
1752768900000|2025-07-17 16:15:00|44456.8|44408.8|44424.6|44376.6|44457.9|44409.9|44422.7|44374.7|0
1752769200000|2025-07-17 16:20:00|44424.3|44376.3|44425.9|44377.9|44440|44392|44413.8|44365.8|0
1752769500000|2025-07-17 16:25:00|44426.4|44378.4|44405.5|44357.5|44426.4|44378.4|44397.6|44349.6|0
1752769800000|2025-07-17 16:30:00|44406.5|44358.5|44420.7|44372.7|44432.7|44384.7|44402.6|44354.6|0
1752770100000|2025-07-17 16:35:00|44422.8|44374.8|44397.1|44349.1|44429|44381|44390.4|44342.4|0
1752770400000|2025-07-17 16:40:00|44396.1|44348.1|44417.3|44369.3|44420.4|44372.4|44390.7|44342.7|0
1752770700000|2025-07-17 16:45:00|44416.3|44368.3|44389.6|44341.6|44420.9|44372.9|44383.9|44335.9|0
1752771000000|2025-07-17 16:50:00|44388.2|44340.2|44379.5|44331.5|44406.5|44358.5|44375.4|44327.4|0
1752771300000|2025-07-17 16:55:00|44380|44332|44406.7|44358.7|44408.4|44360.4|44379.1|44331.1|0
1752771600000|2025-07-17 17:00:00|44405.6|44357.6|44409.9|44361.9|44416.7|44368.7|44393.1|44345.1|0
1752771900000|2025-07-17 17:05:00|44407.3|44359.3|44395.2|44347.2|44412.1|44364.1|44393.4|44345.4|0
1752772200000|2025-07-17 17:10:00|44396.1|44348.1|44396.4|44348.4|44401.9|44353.9|44386.2|44338.2|0
1752772500000|2025-07-17 17:15:00|44397.4|44349.4|44404.5|44356.5|44413.3|44365.3|44390.9|44342.9|0
1752772800000|2025-07-17 17:20:00|44404.3|44356.3|44411.4|44363.4|44415.8|44367.8|44395.7|44347.7|0
1752773100000|2025-07-17 17:25:00|44410.9|44362.9|44429.1|44381.1|44431.4|44383.4|44399.9|44351.9|0
1752773400000|2025-07-17 17:30:00|44428.7|44380.7|44442.2|44394.2|44442.2|44394.2|44424.5|44376.5|0
1752773700000|2025-07-17 17:35:00|44441.7|44393.7|44463.5|44415.5|44464.1|44416.1|44439|44391|0
1752774000000|2025-07-17 17:40:00|44464.2|44416.2|44483.6|44435.6|44485.6|44437.6|44463.7|44415.7|0
1752774300000|2025-07-17 17:45:00|44484.1|44436.1|44471.4|44423.4|44485.1|44437.1|44465.7|44417.7|0
1752774600000|2025-07-17 17:50:00|44471.8|44423.8|44479.7|44431.7|44487.5|44439.5|44470.7|44422.7|0
1752774900000|2025-07-17 17:55:00|44480.7|44432.7|44472.4|44424.4|44481.7|44433.7|44460.5|44412.5|0
1752775200000|2025-07-17 18:00:00|44474.4|44426.4|44481.5|44433.5|44487.7|44439.7|44471|44423|0
1752775500000|2025-07-17 18:05:00|44481|44433|44486|44438|44490|44442|44475.5|44427.5|0
1752775800000|2025-07-17 18:10:00|44483.7|44435.7|44475.9|44427.9|44490.8|44442.8|44474.8|44426.8|0
1752776100000|2025-07-17 18:15:00|44476.4|44428.4|44504.1|44456.1|44505.9|44457.9|44475.9|44427.9|0
1752776400000|2025-07-17 18:20:00|44506.8|44458.8|44542.1|44494.1|44545.7|44497.7|44506.6|44458.6|0
1752776700000|2025-07-17 18:25:00|44541.2|44493.2|44549.2|44501.2|44556.9|44508.9|44533.5|44485.5|0
1752777000000|2025-07-17 18:30:00|44545.8|44497.8|44535.3|44487.3|44549.4|44501.4|44533.6|44485.6|0
1752777300000|2025-07-17 18:35:00|44534.8|44486.8|44534.5|44486.5|44541.9|44493.9|44523.9|44475.9|0
1752777600000|2025-07-17 18:40:00|44538.2|44490.2|44542.5|44494.5|44548.3|44500.3|44529.1|44481.1|0
1752777900000|2025-07-17 18:45:00|44543.5|44495.5|44562.2|44514.2|44562.6|44514.6|44536.5|44488.5|0
1752778200000|2025-07-17 18:50:00|44565.1|44517.1|44554.5|44506.5|44568.7|44520.7|44544.1|44496.1|0
1752778500000|2025-07-17 18:55:00|44554|44506|44551.5|44503.5|44561.3|44513.3|44545.8|44497.8|0
1752778800000|2025-07-17 19:00:00|44552.5|44504.5|44575.1|44527.1|44583|44535|44551.5|44503.5|0
1752779100000|2025-07-17 19:05:00|44577|44529|44575.8|44527.8|44579.4|44531.4|44559.7|44511.7|0
1752779400000|2025-07-17 19:10:00|44575.1|44527.1|44568.1|44520.1|44576.1|44528.1|44561.5|44513.5|0
1752779700000|2025-07-17 19:15:00|44568.6|44520.6|44542.5|44494.5|44573.6|44525.6|44540.7|44492.7|0
1752780000000|2025-07-17 19:20:00|44544.5|44496.5|44540.8|44492.8|44552.4|44504.4|44538.9|44490.9|0
1752780300000|2025-07-17 19:25:00|44539.8|44491.8|44525.6|44477.6|44543.3|44495.3|44524.7|44476.7|0
1752780600000|2025-07-17 19:30:00|44525.1|44477.1|44531.3|44483.3|44545.6|44497.6|44525.1|44477.1|0
1752780900000|2025-07-17 19:35:00|44532.3|44484.3|44537.9|44489.9|44540.8|44492.8|44528.9|44480.9|0
1752781200000|2025-07-17 19:40:00|44534|44486|44515.4|44467.4|44535.3|44487.3|44510.7|44462.7|0
1752781500000|2025-07-17 19:45:00|44515.9|44467.9|44547.5|44499.5|44548|44500|44504.8|44456.8|0
1752781800000|2025-07-17 19:50:00|44532.3|44484.3|44536.2|44488.2|44546.9|44498.9|44500.9|44452.9|0
1752782100000|2025-07-17 19:55:00|44529.8|44481.8|44533|44485|44558.7|44510.7|44516|44468|0
1752782400000|2025-07-17 20:00:00|44532.5|44484.5|44525.3|44477.3|44533.4|44485.4|44509.7|44461.7|0
1752782700000|2025-07-17 20:05:00|44524.3|44476.3|44529.1|44481.1|44531.1|44483.1|44519.2|44471.2|0
1752783000000|2025-07-17 20:10:00|44527.1|44479.1|44519.8|44471.8|44533.1|44485.1|44519.8|44471.8|0
1752783300000|2025-07-17 20:15:00|44518.8|44470.8|44531.6|44483.6|44531.9|44483.9|44516.8|44468.8|0
1752783600000|2025-07-17 20:20:00|44532.4|44484.4|44528.9|44480.9|44534.6|44486.6|44526.5|44478.5|0
1752783900000|2025-07-17 20:25:00|44527.9|44479.9|44540.1|44492.1|44543.8|44495.8|44525.2|44477.2|0
1752784200000|2025-07-17 20:30:00|44539.5|44491.5|44536.6|44488.6|44540.2|44492.2|44534.9|44486.9|0
1752784500000|2025-07-17 20:35:00|44536.4|44488.4|44542.3|44494.3|44549.3|44501.3|44536.4|44488.4|0
1752784800000|2025-07-17 20:40:00|44543.3|44495.3|44535.1|44487.1|44545.1|44497.1|44535.1|44487.1|0
1752785100000|2025-07-17 20:45:00|44536.1|44488.1|44536.6|44488.6|44538.1|44490.1|44533.6|44485.6|0
1752785400000|2025-07-17 20:50:00|44537.6|44489.6|44535.3|44487.3|44539.6|44491.6|44531|44483|0
1752785700000|2025-07-17 20:55:00|44535.5|44487.5|44524.2|44476.2|44535.8|44487.8|44523.4|44475.4|0
1752786000000|2025-07-17 21:00:00|44524.3|44476.3|44523.7|44475.7|44525.5|44477.5|44522.3|44474.3|0
1752786300000|2025-07-17 21:05:00|44521.8|44473.8|44532.2|44484.2|44532.2|44484.2|44521.8|44473.8|0
1752786600000|2025-07-17 21:10:00|44532.3|44484.3|44532.3|44484.3|44533|44485|44530.3|44482.3|0
1752786900000|2025-07-17 21:15:00|44532.7|44484.7|44540.7|44492.7|44542.8|44494.8|44532.7|44484.7|0
1752787200000|2025-07-17 21:20:00|44540.9|44492.9|44541.1|44493.1|44541.5|44493.5|44540.8|44492.8|0
1752787500000|2025-07-17 21:25:00|44540.4|44492.4|44540.6|44492.6|44541.5|44493.5|44540.4|44492.4|0
1752787800000|2025-07-17 21:30:00|44541.3|44493.3|44541.6|44493.6|44542|44494|44541.3|44493.3|0
1752788100000|2025-07-17 21:35:00|44541.7|44493.7|44541.7|44493.7|44541.7|44493.7|44541.6|44493.6|0
1752788400000|2025-07-17 21:40:00|44541.9|44493.9|44539.7|44491.7|44541.9|44493.9|44539.5|44491.5|0
1752788700000|2025-07-17 21:45:00|44539.6|44491.6|44540.9|44492.9|44542.5|44494.5|44539.6|44491.6|0
1752789000000|2025-07-17 21:50:00|44540.1|44492.1|44535.7|44487.7|44540.2|44492.2|44533|44485|0
1752789300000|2025-07-17 21:55:00|44535.6|44487.6|44540.6|44492.6|44542.1|44494.1|44535.6|44487.6|0
1752789600000|2025-07-17 22:00:00|44545.5|44497.5|44538.4|44490.4|44545.7|44497.7|44525.3|44477.3|0
1752789900000|2025-07-17 22:05:00|44537.9|44489.9|44543.1|44495.1|44543.1|44495.1|44536.8|44488.8|0
1752790200000|2025-07-17 22:10:00|44542.6|44494.6|44559.9|44511.9|44561.9|44513.9|44542.6|44494.6|0
1752790500000|2025-07-17 22:15:00|44558.4|44510.4|44557.4|44509.4|44558.9|44510.9|44549.2|44501.2|0
1752790800000|2025-07-17 22:20:00|44556.9|44508.9|44556|44508|44562.4|44514.4|44552.4|44504.4|0
1752791100000|2025-07-17 22:25:00|44555.5|44507.5|44557|44509|44561|44513|44552.1|44504.1|0
1752791400000|2025-07-17 22:30:00|44557.5|44509.5|44550.1|44502.1|44560|44512|44543.6|44495.6|0
1752791700000|2025-07-17 22:35:00|44550.6|44502.6|44546.4|44498.4|44553.1|44505.1|44545.1|44497.1|0
1752792000000|2025-07-17 22:40:00|44549.9|44501.9|44547.9|44499.9|44550.9|44502.9|44542.5|44494.5|0
1752792300000|2025-07-17 22:45:00|44548.4|44500.4|44550.7|44502.7|44553.5|44505.5|44548.4|44500.4|0
1752792600000|2025-07-17 22:50:00|44550.2|44502.2|44554.1|44506.1|44554.6|44506.6|44548.2|44500.2|0
1752792900000|2025-07-17 22:55:00|44554.6|44506.6|44555.1|44507.1|44555.6|44507.6|44547.6|44499.6|0
1752793200000|2025-07-17 23:00:00|44554.9|44506.9|44554.1|44506.1|44567.1|44519.1|44552.9|44504.9|0
1752793500000|2025-07-17 23:05:00|44552.6|44504.6|44575.1|44527.1|44579.4|44531.4|44552.6|44504.6|0
1752793800000|2025-07-17 23:10:00|44574.6|44526.6|44585.5|44537.5|44594.4|44546.4|44574.4|44526.4|0
1752794100000|2025-07-17 23:15:00|44586.5|44538.5|44582.4|44534.4|44596.2|44548.2|44579.7|44531.7|0
1752794400000|2025-07-17 23:20:00|44581.9|44533.9|44576.9|44528.9|44581.9|44533.9|44569.9|44521.9|0
1752794700000|2025-07-17 23:25:00|44576.4|44528.4|44579.4|44531.4|44579.4|44531.4|44573.1|44525.1|0
1752795000000|2025-07-17 23:30:00|44579.9|44531.9|44585.4|44537.4|44587.1|44539.1|44575.9|44527.9|0
1752795300000|2025-07-17 23:35:00|44586|44538|44587.1|44539.1|44589.6|44541.6|44585.1|44537.1|0
1752795600000|2025-07-17 23:40:00|44586.6|44538.6|44593.7|44545.7|44596.1|44548.1|44586.1|44538.1|0
1752795900000|2025-07-17 23:45:00|44593.2|44545.2|44607.2|44559.2|44608.5|44560.5|44590.9|44542.9|0
1752796200000|2025-07-17 23:50:00|44606.7|44558.7|44616.5|44568.5|44632.7|44584.7|44604.2|44556.2|0
1752796500000|2025-07-17 23:55:00|44616|44568|44621.1|44573.1|44627.1|44579.1|44608.6|44560.6|0
1752796800000|2025-07-18 00:00:00|44621.6|44573.6|44625.6|44577.6|44628.5|44580.5|44612.5|44564.5|0
1752797100000|2025-07-18 00:05:00|44625.1|44577.1|44623.1|44575.1|44629.6|44581.6|44615.6|44567.6|0
1752797400000|2025-07-18 00:10:00|44620.6|44572.6|44629.2|44581.2|44630.8|44582.8|44619.1|44571.1|0
1752797700000|2025-07-18 00:15:00|44628.7|44580.7|44634.6|44586.6|44636.2|44588.2|44623.6|44575.6|0
1752798000000|2025-07-18 00:20:00|44635.1|44587.1|44624.9|44576.9|44639.8|44591.8|44624.8|44576.8|0
1752798300000|2025-07-18 00:25:00|44624.4|44576.4|44622.5|44574.5|44627.4|44579.4|44622.5|44574.5|0
1752798600000|2025-07-18 00:30:00|44622.2|44574.2|44615.7|44567.7|44622.4|44574.4|44612.2|44564.2|0
1752798900000|2025-07-18 00:35:00|44616.2|44568.2|44615.5|44567.5|44620.1|44572.1|44614.5|44566.5|0
1752799200000|2025-07-18 00:40:00|44615|44567|44608.6|44560.6|44620.5|44572.5|44608.2|44560.2|0
1752799500000|2025-07-18 00:45:00|44608.1|44560.1|44610.2|44562.2|44613.7|44565.7|44604.6|44556.6|0
1752799800000|2025-07-18 00:50:00|44610.7|44562.7|44612.9|44564.9|44614.5|44566.5|44610.2|44562.2|0
1752800100000|2025-07-18 00:55:00|44612.4|44564.4|44608.9|44560.9|44612.4|44564.4|44600.8|44552.8|0
1752800400000|2025-07-18 01:00:00|44606.9|44558.9|44615.7|44567.7|44619.2|44571.2|44606.1|44558.1|0
1752800700000|2025-07-18 01:05:00|44615.2|44567.2|44609.4|44561.4|44617.8|44569.8|44608.8|44560.8|0
1752801000000|2025-07-18 01:10:00|44609.9|44561.9|44611.5|44563.5|44611.5|44563.5|44605.8|44557.8|0
1752801300000|2025-07-18 01:15:00|44612|44564|44609.3|44561.3|44614.2|44566.2|44607.2|44559.2|0
1752801600000|2025-07-18 01:20:00|44609.8|44561.8|44601.6|44553.6|44610.7|44562.7|44600.8|44552.8|0
1752801900000|2025-07-18 01:25:00|44602.1|44554.1|44604.3|44556.3|44605.1|44557.1|44600.9|44552.9|0
1752802200000|2025-07-18 01:30:00|44605.3|44557.3|44602.2|44554.2|44607.6|44559.6|44601.2|44553.2|0
1752802500000|2025-07-18 01:35:00|44602.7|44554.7|44603.9|44555.9|44605.2|44557.2|44600.2|44552.2|0
1752802800000|2025-07-18 01:40:00|44604.4|44556.4|44597|44549|44607.5|44559.5|44596|44548|0
1752803100000|2025-07-18 01:45:00|44596.5|44548.5|44589.4|44541.4|44599.4|44551.4|44589|44541|0
1752803400000|2025-07-18 01:50:00|44589.8|44541.8|44588.1|44540.1|44595.3|44547.3|44584|44536|0
1752803700000|2025-07-18 01:55:00|44586.6|44538.6|44592.5|44544.5|44592.5|44544.5|44586.6|44538.6|0
1752804000000|2025-07-18 02:00:00|44592|44544|44581.5|44533.5|44593.4|44545.4|44581.5|44533.5|0
1752804300000|2025-07-18 02:05:00|44582|44534|44586.6|44538.6|44587.1|44539.1|44580.5|44532.5|0
1752804600000|2025-07-18 02:10:00|44586.1|44538.1|44590.4|44542.4|44590.4|44542.4|44585.6|44537.6|0
1752804900000|2025-07-18 02:15:00|44590.2|44542.2|44590.5|44542.5|44598.4|44550.4|44589.7|44541.7|0
1752805200000|2025-07-18 02:20:00|44589.5|44541.5|44602.4|44554.4|44602.9|44554.9|44589.5|44541.5|0
1752805500000|2025-07-18 02:25:00|44602.9|44554.9|44599.8|44551.8|44605.7|44557.7|44598.3|44550.3|0
1752805800000|2025-07-18 02:30:00|44599.3|44551.3|44614.2|44566.2|44614.2|44566.2|44598.8|44550.8|0
1752806100000|2025-07-18 02:35:00|44614.7|44566.7|44609.2|44561.2|44615.2|44567.2|44608.7|44560.7|0
1752806400000|2025-07-18 02:40:00|44609.7|44561.7|44614|44566|44614.7|44566.7|44608.3|44560.3|0
1752806700000|2025-07-18 02:45:00|44615|44567|44628.1|44580.1|44629|44581|44612.7|44564.7|0
1752807000000|2025-07-18 02:50:00|44628.7|44580.7|44633.8|44585.8|44634.7|44586.7|44624.6|44576.6|0
1752807300000|2025-07-18 02:55:00|44633.3|44585.3|44623.7|44575.7|44635.3|44587.3|44622.7|44574.7|0
1752807600000|2025-07-18 03:00:00|44623.2|44575.2|44624.7|44576.7|44628.6|44580.6|44619.6|44571.6|0
1752807900000|2025-07-18 03:05:00|44623.2|44575.2|44623.7|44575.7|44627.2|44579.2|44622.2|44574.2|0
1752808200000|2025-07-18 03:10:00|44623.2|44575.2|44622.6|44574.6|44624.7|44576.7|44618.6|44570.6|0
1752808500000|2025-07-18 03:15:00|44623.6|44575.6|44623.6|44575.6|44623.6|44575.6|44618.5|44570.5|0
1752808800000|2025-07-18 03:20:00|44623.1|44575.1|44627.6|44579.6|44628.6|44580.6|44620.6|44572.6|0
1752809100000|2025-07-18 03:25:00|44627.1|44579.1|44635.3|44587.3|44635.3|44587.3|44621.6|44573.6|0
1752809400000|2025-07-18 03:30:00|44634.8|44586.8|44626.5|44578.5|44639.9|44591.9|44621.8|44573.8|0
1752809700000|2025-07-18 03:35:00|44626|44578|44613.2|44565.2|44626|44578|44612.2|44564.2|0
1752810000000|2025-07-18 03:40:00|44612.7|44564.7|44622|44574|44622|44574|44609.9|44561.9|0
1752810300000|2025-07-18 03:45:00|44621.5|44573.5|44622.5|44574.5|44625.5|44577.5|44620|44572|0
1752810600000|2025-07-18 03:50:00|44623|44575|44611.6|44563.6|44623|44575|44611.1|44563.1|0
1752810900000|2025-07-18 03:55:00|44612.1|44564.1|44615.2|44567.2|44618.7|44570.7|44612.1|44564.1|0
1752811200000|2025-07-18 04:00:00|44615.7|44567.7|44616.8|44568.8|44618.3|44570.3|44613.3|44565.3|0
1752811500000|2025-07-18 04:05:00|44616.3|44568.3|44611.1|44563.1|44617.1|44569.1|44610.1|44562.1|0
1752811800000|2025-07-18 04:10:00|44610.6|44562.6|44611.9|44563.9|44615.9|44567.9|44610.6|44562.6|0
1752812100000|2025-07-18 04:15:00|44611.4|44563.4|44612.1|44564.1|44614.2|44566.2|44608.8|44560.8|0
1752812400000|2025-07-18 04:20:00|44611.6|44563.6|44619.2|44571.2|44619.4|44571.4|44611.6|44563.6|0
1752812700000|2025-07-18 04:25:00|44618.9|44570.9|44628.2|44580.2|44630|44582|44618.9|44570.9|0
1752813000000|2025-07-18 04:30:00|44628.5|44580.5|44629|44581|44630.6|44582.6|44626.3|44578.3|0
1752813300000|2025-07-18 04:35:00|44629.5|44581.5|44627.1|44579.1|44630|44582|44624.4|44576.4|0
1752813600000|2025-07-18 04:40:00|44626.6|44578.6|44620.1|44572.1|44626.6|44578.6|44618.8|44570.8|0
1752813900000|2025-07-18 04:45:00|44620.6|44572.6|44619.6|44571.6|44620.6|44572.6|44609.8|44561.8|0
1752814200000|2025-07-18 04:50:00|44620.1|44572.1|44619.4|44571.4|44621|44573|44617.1|44569.1|0
1752814500000|2025-07-18 04:55:00|44619.3|44571.3|44626.2|44578.2|44628.3|44580.3|44617.8|44569.8|0
1752814800000|2025-07-18 05:00:00|44626.7|44578.7|44638.2|44590.2|44638.2|44590.2|44625.7|44577.7|0
1752815100000|2025-07-18 05:05:00|44637.7|44589.7|44632.6|44584.6|44638.7|44590.7|44632.6|44584.6|0
1752815400000|2025-07-18 05:10:00|44633.1|44585.1|44646|44598|44650.1|44602.1|44629.1|44581.1|0
1752815700000|2025-07-18 05:15:00|44646.6|44598.6|44641.1|44593.1|44646.6|44598.6|44637|44589|0
1752816000000|2025-07-18 05:20:00|44640.6|44592.6|44641.6|44593.6|44641.6|44593.6|44637.6|44589.6|0
1752816300000|2025-07-18 05:25:00|44642.1|44594.1|44643.3|44595.3|44645.2|44597.2|44634.4|44586.4|0
1752816600000|2025-07-18 05:30:00|44644.3|44596.3|44650.7|44602.7|44655.7|44607.7|44641.2|44593.2|0
1752816900000|2025-07-18 05:35:00|44651.2|44603.2|44644.4|44596.4|44654.1|44606.1|44642.6|44594.6|0
1752817200000|2025-07-18 05:40:00|44644.9|44596.9|44652.5|44604.5|44652.8|44604.8|44643.9|44595.9|0
1752817500000|2025-07-18 05:45:00|44651.5|44603.5|44645.3|44597.3|44651.5|44603.5|44645.1|44597.1|0
1752817800000|2025-07-18 05:50:00|44644.8|44596.8|44643.2|44595.2|44647|44599|44639.9|44591.9|0
1752818100000|2025-07-18 05:55:00|44643.7|44595.7|44649.2|44601.2|44649.5|44601.5|44640.1|44592.1|0
1752818400000|2025-07-18 06:00:00|44649.6|44601.6|44639.9|44591.9|44655.9|44607.9|44635.6|44587.6|0
1752818700000|2025-07-18 06:05:00|44640.4|44592.4|44635.4|44587.4|44643.8|44595.8|44632.5|44584.5|0
1752819000000|2025-07-18 06:10:00|44634.9|44586.9|44636.7|44588.7|44640.4|44592.4|44634.3|44586.3|0
1752819300000|2025-07-18 06:15:00|44636.2|44588.2|44638.4|44590.4|44638.9|44590.9|44633.1|44585.1|0
1752819600000|2025-07-18 06:20:00|44637.9|44589.9|44645.5|44597.5|44651.3|44603.3|44636.9|44588.9|0
1752819900000|2025-07-18 06:25:00|44645|44597|44632.4|44584.4|44645.8|44597.8|44632.3|44584.3|0
1752820200000|2025-07-18 06:30:00|44633.4|44585.4|44633.9|44585.9|44642.5|44594.5|44631.8|44583.8|0
1752820500000|2025-07-18 06:35:00|44634.4|44586.4|44643.3|44595.3|44643.8|44595.8|44631.3|44583.3|0
1752820800000|2025-07-18 06:40:00|44642.8|44594.8|44644.3|44596.3|44645.9|44597.9|44640.8|44592.8|0
1752821100000|2025-07-18 06:45:00|44645.3|44597.3|44656.8|44608.8|44661.5|44613.5|44640.9|44592.9|0
1752821400000|2025-07-18 06:50:00|44657.3|44609.3|44664.3|44616.3|44670|44622|44654.2|44606.2|0
1752821700000|2025-07-18 06:55:00|44664.6|44616.6|44670.7|44622.7|44670.7|44622.7|44653.8|44605.8|0
1752822000000|2025-07-18 07:00:00|44670.9|44622.9|44650.3|44602.3|44678.9|44630.9|44649.1|44601.1|0
1752822300000|2025-07-18 07:05:00|44650.8|44602.8|44638.7|44590.7|44653|44605|44638.2|44590.2|0
1752822600000|2025-07-18 07:10:00|44638.5|44590.5|44625.3|44577.3|44642.7|44594.7|44617.7|44569.7|0
1752822900000|2025-07-18 07:15:00|44623.9|44575.9|44628.5|44580.5|44635.3|44587.3|44621.9|44573.9|0
1752823200000|2025-07-18 07:20:00|44629|44581|44612.2|44564.2|44630.4|44582.4|44611.6|44563.6|0
1752823500000|2025-07-18 07:25:00|44612.7|44564.7|44611.5|44563.5|44621.7|44573.7|44607.4|44559.4|0
1752823800000|2025-07-18 07:30:00|44612|44564|44602.7|44554.7|44618.1|44570.1|44602.7|44554.7|0
1752824100000|2025-07-18 07:35:00|44601.7|44553.7|44603.5|44555.5|44606.6|44558.6|44588.8|44540.8|0
1752824400000|2025-07-18 07:40:00|44603|44555|44608.7|44560.7|44614.6|44566.6|44602|44554|0
1752824700000|2025-07-18 07:45:00|44608.2|44560.2|44600.4|44552.4|44611.2|44563.2|44596.8|44548.8|0
1752825000000|2025-07-18 07:50:00|44600.9|44552.9|44605.6|44557.6|44606.1|44558.1|44592.4|44544.4|0
1752825300000|2025-07-18 07:55:00|44606.1|44558.1|44588.9|44540.9|44610|44562|44588.8|44540.8|0
1752825600000|2025-07-18 08:00:00|44588.4|44540.4|44593.6|44545.6|44599.3|44551.3|44586.7|44538.7|0
1752825900000|2025-07-18 08:05:00|44593.8|44545.8|44593.2|44545.2|44595.6|44547.6|44585.9|44537.9|0
1752826200000|2025-07-18 08:10:00|44593.5|44545.5|44606.3|44558.3|44611.6|44563.6|44590.5|44542.5|0
1752826500000|2025-07-18 08:15:00|44606.5|44558.5|44606.3|44558.3|44608.1|44560.1|44594.8|44546.8|0
1752826800000|2025-07-18 08:20:00|44605.8|44557.8|44613.3|44565.3|44619.1|44571.1|44604.6|44556.6|0
1752827100000|2025-07-18 08:25:00|44613.6|44565.6|44609.4|44561.4|44618.8|44570.8|44608.7|44560.7|0
1752827400000|2025-07-18 08:30:00|44608.9|44560.9|44601|44553|44609.4|44561.4|44598.9|44550.9|0
1752827700000|2025-07-18 08:35:00|44601.5|44553.5|44602.3|44554.3|44604.5|44556.5|44596|44548|0
1752828000000|2025-07-18 08:40:00|44602.8|44554.8|44595.4|44547.4|44603.6|44555.6|44590.9|44542.9|0
1752828300000|2025-07-18 08:45:00|44595.2|44547.2|44603.8|44555.8|44605.3|44557.3|44592.2|44544.2|0
1752828600000|2025-07-18 08:50:00|44603.3|44555.3|44609.8|44561.8|44610.3|44562.3|44600.9|44552.9|0
1752828900000|2025-07-18 08:55:00|44608.7|44560.7|44600.5|44552.5|44608.7|44560.7|44589.6|44541.6|0
1752829200000|2025-07-18 09:00:00|44600.4|44552.4|44612.7|44564.7|44616.7|44568.7|44595.4|44547.4|0
1752829500000|2025-07-18 09:05:00|44613.2|44565.2|44604.7|44556.7|44613.2|44565.2|44601.7|44553.7|0
1752829800000|2025-07-18 09:10:00|44604.2|44556.2|44600.6|44552.6|44611.2|44563.2|44600.6|44552.6|0
1752830100000|2025-07-18 09:15:00|44601.1|44553.1|44599.6|44551.6|44605.2|44557.2|44598.4|44550.4|0
1752830400000|2025-07-18 09:20:00|44600|44552|44602.5|44554.5|44607.1|44559.1|44598|44550|0
1752830700000|2025-07-18 09:25:00|44602|44554|44603|44555|44605.2|44557.2|44595.6|44547.6|0
1752831000000|2025-07-18 09:30:00|44603.5|44555.5|44605.7|44557.7|44606.9|44558.9|44598.5|44550.5|0
1752831300000|2025-07-18 09:35:00|44606.2|44558.2|44602.2|44554.2|44609.3|44561.3|44599.7|44551.7|0
1752831600000|2025-07-18 09:40:00|44601.7|44553.7|44595.5|44547.5|44605.6|44557.6|44595.3|44547.3|0
1752831900000|2025-07-18 09:45:00|44596.5|44548.5|44597.4|44549.4|44599.9|44551.9|44593.5|44545.5|0
1752832200000|2025-07-18 09:50:00|44596.9|44548.9|44601|44553|44605|44557|44593.3|44545.3|0
1752832500000|2025-07-18 09:55:00|44600.5|44552.5|44596.6|44548.6|44601.5|44553.5|44595|44547|0
1752832800000|2025-07-18 10:00:00|44597.1|44549.1|44610.2|44562.2|44616.2|44568.2|44591.5|44543.5|0
1752833100000|2025-07-18 10:05:00|44608.8|44560.8|44603.3|44555.3|44610|44562|44598.8|44550.8|0
1752833400000|2025-07-18 10:10:00|44603.8|44555.8|44602.5|44554.5|44605.8|44557.8|44594.7|44546.7|0
1752833700000|2025-07-18 10:15:00|44602|44554|44578.6|44530.6|44603|44555|44578|44530|0
1752834000000|2025-07-18 10:20:00|44576.8|44528.8|44546.7|44498.7|44576.8|44528.8|44538.6|44490.6|0
1752834300000|2025-07-18 10:25:00|44547.2|44499.2|44542.7|44494.7|44552.3|44504.3|44538.5|44490.5|0
1752834600000|2025-07-18 10:30:00|44542.2|44494.2|44554.2|44506.2|44559.8|44511.8|44538.3|44490.3|0
1752834900000|2025-07-18 10:35:00|44555.2|44507.2|44563.9|44515.9|44563.9|44515.9|44543.9|44495.9|0
1752835200000|2025-07-18 10:40:00|44564|44516|44572.4|44524.4|44572.4|44524.4|44561.3|44513.3|0
1752835500000|2025-07-18 10:45:00|44572.2|44524.2|44562.4|44514.4|44573.9|44525.9|44562.4|44514.4|0
1752835800000|2025-07-18 10:50:00|44562.5|44514.5|44549.3|44501.3|44564.5|44516.5|44548.9|44500.9|0
1752836100000|2025-07-18 10:55:00|44548.8|44500.8|44550.8|44502.8|44557.9|44509.9|44546.8|44498.8|0
1752836400000|2025-07-18 11:00:00|44551.3|44503.3|44550.7|44502.7|44586.9|44538.9|44526.6|44478.6|0
1752836700000|2025-07-18 11:05:00|44550.3|44502.3|44549|44501|44554.9|44506.9|44534.4|44486.4|0
1752837000000|2025-07-18 11:10:00|44549.6|44501.6|44541.3|44493.3|44555.2|44507.2|44535.3|44487.3|0
1752837300000|2025-07-18 11:15:00|44540.8|44492.8|44548.7|44500.7|44561.8|44513.8|44540.8|44492.8|0
1752837600000|2025-07-18 11:20:00|44548.2|44500.2|44556.6|44508.6|44560.5|44512.5|44543.6|44495.6|0
1752837900000|2025-07-18 11:25:00|44556.1|44508.1|44561.2|44513.2|44568.1|44520.1|44554.7|44506.7|0
1752838200000|2025-07-18 11:30:00|44560.7|44512.7|44559.1|44511.1|44569.3|44521.3|44556.6|44508.6|0
1752838500000|2025-07-18 11:35:00|44559.6|44511.6|44546.1|44498.1|44561.1|44513.1|44543.5|44495.5|0
1752838800000|2025-07-18 11:40:00|44545.6|44497.6|44550.6|44502.6|44553.1|44505.1|44542.2|44494.2|0
1752839100000|2025-07-18 11:45:00|44550.1|44502.1|44562.4|44514.4|44565.4|44517.4|44548.4|44500.4|0
1752839400000|2025-07-18 11:50:00|44562.3|44514.3|44583.7|44535.7|44584.3|44536.3|44561.8|44513.8|0
1752839700000|2025-07-18 11:55:00|44583.4|44535.4|44566|44518|44583.5|44535.5|44563.7|44515.7|0
1752840000000|2025-07-18 12:00:00|44567|44519|44589.4|44541.4|44592.1|44544.1|44564.5|44516.5|0
1752840300000|2025-07-18 12:05:00|44588.9|44540.9|44581.2|44533.2|44593.5|44545.5|44576.6|44528.6|0
1752840600000|2025-07-18 12:10:00|44579.7|44531.7|44581.7|44533.7|44589.4|44541.4|44577.3|44529.3|0
1752840900000|2025-07-18 12:15:00|44582.2|44534.2|44595.7|44547.7|44601.5|44553.5|44582.2|44534.2|0
1752841200000|2025-07-18 12:20:00|44596|44548|44589.6|44541.6|44596|44548|44585.4|44537.4|0
1752841500000|2025-07-18 12:25:00|44591.6|44543.6|44590.6|44542.6|44595.2|44547.2|44584.8|44536.8|0
1752841800000|2025-07-18 12:30:00|44589.5|44541.5|44600.1|44552.1|44601.4|44553.4|44581.4|44533.4|0
1752842100000|2025-07-18 12:35:00|44600.5|44552.5|44605.8|44557.8|44621.5|44573.5|44597.8|44549.8|0
1752842400000|2025-07-18 12:40:00|44605.3|44557.3|44589.5|44541.5|44608.2|44560.2|44580.3|44532.3|0
1752842700000|2025-07-18 12:45:00|44589.3|44541.3|44593.8|44545.8|44604.4|44556.4|44584|44536|0
1752843000000|2025-07-18 12:50:00|44593.5|44545.5|44603.5|44555.5|44607.8|44559.8|44592|44544|0
1752843300000|2025-07-18 12:55:00|44604|44556|44609.4|44561.4|44621.7|44573.7|44604|44556|0
1752843600000|2025-07-18 13:00:00|44609.9|44561.9|44605.4|44557.4|44615.9|44567.9|44590.6|44542.6|0
1752843900000|2025-07-18 13:05:00|44605.9|44557.9|44628.8|44580.8|44635.3|44587.3|44600.2|44552.2|0
1752844200000|2025-07-18 13:10:00|44633.2|44585.2|44628.5|44580.5|44637.3|44589.3|44625.8|44577.8|0
1752844500000|2025-07-18 13:15:00|44629|44581|44590.1|44542.1|44632.3|44584.3|44575|44527|0
1752844800000|2025-07-18 13:20:00|44590.6|44542.6|44582.4|44534.4|44592.7|44544.7|44579.4|44531.4|0
1752845100000|2025-07-18 13:25:00|44583.2|44535.2|44610.6|44562.6|44610.6|44562.6|44572.6|44524.6|0
1752845400000|2025-07-18 13:30:00|44603|44555|44463.6|44415.6|44603|44555|44441.8|44393.8|0
1752845700000|2025-07-18 13:35:00|44463.7|44415.7|44490.4|44442.4|44501.9|44453.9|44457.8|44409.8|0
1752846000000|2025-07-18 13:40:00|44487.9|44439.9|44440|44392|44496.3|44448.3|44440|44392|0
1752846300000|2025-07-18 13:45:00|44434.4|44386.4|44435.1|44387.1|44456|44408|44427.7|44379.7|0
1752846600000|2025-07-18 13:50:00|44437.2|44389.2|44423.3|44375.3|44444|44396|44403.5|44355.5|0
1752846900000|2025-07-18 13:55:00|44419.7|44371.7|44439.1|44391.1|44454.6|44406.6|44414.6|44366.6|0
1752847200000|2025-07-18 14:00:00|44437.7|44389.7|44416.4|44368.4|44484.8|44436.8|44408.3|44360.3|0
1752847500000|2025-07-18 14:05:00|44413.4|44365.4|44397.7|44349.7|44419.4|44371.4|44361.9|44313.9|0
1752847800000|2025-07-18 14:10:00|44397|44349|44365.5|44317.5|44397|44349|44356.9|44308.9|0
1752848100000|2025-07-18 14:15:00|44363.7|44315.7|44366.6|44318.6|44389.2|44341.2|44344.6|44296.6|0
1752848400000|2025-07-18 14:20:00|44365.8|44317.8|44358|44310|44387.8|44339.8|44353.6|44305.6|0
1752848700000|2025-07-18 14:25:00|44358.1|44310.1|44340.2|44292.2|44361.5|44313.5|44324.5|44276.5|0
1752849000000|2025-07-18 14:30:00|44338.9|44290.9|44379|44331|44381.6|44333.6|44326|44278|0
1752849300000|2025-07-18 14:35:00|44380.9|44332.9|44327.5|44279.5|44392.3|44344.3|44327.5|44279.5|0
1752849600000|2025-07-18 14:40:00|44330.3|44282.3|44318.8|44270.8|44347.2|44299.2|44299.5|44251.5|0
1752849900000|2025-07-18 14:45:00|44319.4|44271.4|44311.2|44263.2|44333|44285|44302.3|44254.3|0
1752850200000|2025-07-18 14:50:00|44313.5|44265.5|44343.4|44295.4|44351.5|44303.5|44311.9|44263.9|0
1752850500000|2025-07-18 14:55:00|44345.3|44297.3|44307.6|44259.6|44355.1|44307.1|44306.4|44258.4|0
1752850800000|2025-07-18 15:00:00|44310|44262|44344.2|44296.2|44350.2|44302.2|44309.1|44261.1|0
1752851100000|2025-07-18 15:05:00|44345.8|44297.8|44362.7|44314.7|44374.8|44326.8|44342.3|44294.3|0
1752851400000|2025-07-18 15:10:00|44361.9|44313.9|44348.3|44300.3|44371.7|44323.7|44323.6|44275.6|0
1752851700000|2025-07-18 15:15:00|44349.8|44301.8|44345|44297|44384.9|44336.9|44341.4|44293.4|0
1752852000000|2025-07-18 15:20:00|44345.3|44297.3|44350.6|44302.6|44363.6|44315.6|44337.4|44289.4|0
1752852300000|2025-07-18 15:25:00|44350|44302|44351.8|44303.8|44369.6|44321.6|44342.4|44294.4|0
1752852600000|2025-07-18 15:30:00|44357.4|44309.4|44365|44317|44380.1|44332.1|44349|44301|0
1752852900000|2025-07-18 15:35:00|44365.1|44317.1|44360.6|44312.6|44370.4|44322.4|44346.3|44298.3|0
1752853200000|2025-07-18 15:40:00|44357.2|44309.2|44341|44293|44358.2|44310.2|44326|44278|0
1752853500000|2025-07-18 15:45:00|44342.5|44294.5|44354.6|44306.6|44361.7|44313.7|44328.4|44280.4|0
1752853800000|2025-07-18 15:50:00|44357.7|44309.7|44370.4|44322.4|44377.9|44329.9|44354.5|44306.5|0
1752854100000|2025-07-18 15:55:00|44371.3|44323.3|44370|44322|44371.4|44323.4|44343.3|44295.3|0
1752854400000|2025-07-18 16:00:00|44368.3|44320.3|44351.9|44303.9|44377.6|44329.6|44350.4|44302.4|0
1752854700000|2025-07-18 16:05:00|44351.4|44303.4|44334.2|44286.2|44357.7|44309.7|44326.9|44278.9|0
1752855000000|2025-07-18 16:10:00|44337.1|44289.1|44357.5|44309.5|44362.6|44314.6|44336.1|44288.1|0
1752855300000|2025-07-18 16:15:00|44352.5|44304.5|44338.4|44290.4|44365|44317|44335.1|44287.1|0
1752855600000|2025-07-18 16:20:00|44337.3|44289.3|44294.1|44246.1|44343.2|44295.2|44287|44239|0
1752855900000|2025-07-18 16:25:00|44293|44245|44270.4|44222.4|44308.3|44260.3|44248.4|44200.4|0
1752856200000|2025-07-18 16:30:00|44266.8|44218.8|44266.6|44218.6|44278.7|44230.7|44255.9|44207.9|0
1752856500000|2025-07-18 16:35:00|44265.1|44217.1|44278.4|44230.4|44281|44233|44259.3|44211.3|0
1752856800000|2025-07-18 16:40:00|44275.8|44227.8|44296.6|44248.6|44305.8|44257.8|44273.7|44225.7|0
1752857100000|2025-07-18 16:45:00|44297.1|44249.1|44306.5|44258.5|44308.5|44260.5|44282.2|44234.2|0
1752857400000|2025-07-18 16:50:00|44303.7|44255.7|44296.9|44248.9|44320.6|44272.6|44296.4|44248.4|0
1752857700000|2025-07-18 16:55:00|44297.9|44249.9|44258.5|44210.5|44298.9|44250.9|44245.4|44197.4|0
1752858000000|2025-07-18 17:00:00|44259.2|44211.2|44270.1|44222.1|44277.9|44229.9|44255.6|44207.6|0
1752858300000|2025-07-18 17:05:00|44269.1|44221.1|44277.2|44229.2|44288.9|44240.9|44261.4|44213.4|0
1752858600000|2025-07-18 17:10:00|44276.4|44228.4|44316.5|44268.5|44316.5|44268.5|44264.5|44216.5|0
1752858900000|2025-07-18 17:15:00|44317.3|44269.3|44287.2|44239.2|44317.5|44269.5|44282.5|44234.5|0
1752859200000|2025-07-18 17:20:00|44287.9|44239.9|44282.9|44234.9|44298|44250|44263|44215|0
1752859500000|2025-07-18 17:25:00|44279.5|44231.5|44282|44234|44295.4|44247.4|44274|44226|0
1752859800000|2025-07-18 17:30:00|44281.3|44233.3|44310.5|44262.5|44313.2|44265.2|44281.3|44233.3|0
1752860100000|2025-07-18 17:35:00|44312|44264|44313.1|44265.1|44318.9|44270.9|44304.1|44256.1|0
1752860400000|2025-07-18 17:40:00|44313.5|44265.5|44300.3|44252.3|44326.4|44278.4|44300.3|44252.3|0
1752860700000|2025-07-18 17:45:00|44298.3|44250.3|44284.8|44236.8|44301.8|44253.8|44267.7|44219.7|0
1752861000000|2025-07-18 17:50:00|44287.5|44239.5|44291.7|44243.7|44295.8|44247.8|44268.9|44220.9|0
1752861300000|2025-07-18 17:55:00|44290.4|44242.4|44302.7|44254.7|44305.7|44257.7|44283.7|44235.7|0
1752861600000|2025-07-18 18:00:00|44301.8|44253.8|44312.4|44264.4|44315.5|44267.5|44296|44248|0
1752861900000|2025-07-18 18:05:00|44312.2|44264.2|44305.6|44257.6|44315.9|44267.9|44291.2|44243.2|0
1752862200000|2025-07-18 18:10:00|44304.3|44256.3|44285.8|44237.8|44305.7|44257.7|44277.1|44229.1|0
1752862500000|2025-07-18 18:15:00|44284.8|44236.8|44286.6|44238.6|44293.2|44245.2|44268.5|44220.5|0
1752862800000|2025-07-18 18:20:00|44287.6|44239.6|44317.1|44269.1|44319.3|44271.3|44286.9|44238.9|0
1752863100000|2025-07-18 18:25:00|44316.6|44268.6|44283|44235|44320.6|44272.6|44279|44231|0
1752863400000|2025-07-18 18:30:00|44282.8|44234.8|44290.7|44242.7|44301.8|44253.8|44280.9|44232.9|0
1752863700000|2025-07-18 18:35:00|44291.2|44243.2|44296.7|44248.7|44304.7|44256.7|44280.9|44232.9|0
1752864000000|2025-07-18 18:40:00|44295|44247|44298.5|44250.5|44312.8|44264.8|44287.1|44239.1|0
1752864300000|2025-07-18 18:45:00|44300|44252|44316.1|44268.1|44317.1|44269.1|44299.1|44251.1|0
1752864600000|2025-07-18 18:50:00|44317.5|44269.5|44322.3|44274.3|44322.3|44274.3|44302.5|44254.5|0
1752864900000|2025-07-18 18:55:00|44321.8|44273.8|44325.5|44277.5|44327.3|44279.3|44308.5|44260.5|0
1752865200000|2025-07-18 19:00:00|44326.6|44278.6|44311.6|44263.6|44339.5|44291.5|44308.8|44260.8|0
1752865500000|2025-07-18 19:05:00|44312.6|44264.6|44323.5|44275.5|44327.4|44279.4|44310|44262|0
1752865800000|2025-07-18 19:10:00|44324.7|44276.7|44316.6|44268.6|44324.7|44276.7|44299.9|44251.9|0
1752866100000|2025-07-18 19:15:00|44315.6|44267.6|44341.3|44293.3|44344.5|44296.5|44315.6|44267.6|0
1752866400000|2025-07-18 19:20:00|44341.1|44293.1|44347.1|44299.1|44352.3|44304.3|44332.1|44284.1|0
1752866700000|2025-07-18 19:25:00|44346.7|44298.7|44344.1|44296.1|44351.1|44303.1|44334|44286|0
1752867000000|2025-07-18 19:30:00|44343.2|44295.2|44328.2|44280.2|44348.1|44300.1|44323.4|44275.4|0
1752867300000|2025-07-18 19:35:00|44327.2|44279.2|44325.7|44277.7|44340.6|44292.6|44315.6|44267.6|0
1752867600000|2025-07-18 19:40:00|44326.5|44278.5|44325.7|44277.7|44334.5|44286.5|44317.7|44269.7|0
1752867900000|2025-07-18 19:45:00|44324.6|44276.6|44345.9|44297.9|44349|44301|44314.1|44266.1|0
1752868200000|2025-07-18 19:50:00|44339.9|44291.9|44363.8|44315.8|44367.3|44319.3|44336.4|44288.4|0
1752868500000|2025-07-18 19:55:00|44357.8|44309.8|44358.8|44310.8|44381.3|44333.3|44350.3|44302.3|0
1752868800000|2025-07-18 20:00:00|44349.4|44301.4|44358.4|44310.4|44367.1|44319.1|44343.5|44295.5|0
1752869100000|2025-07-18 20:05:00|44357.4|44309.4|44334.5|44286.5|44358.4|44310.4|44332.5|44284.5|0
1752869400000|2025-07-18 20:10:00|44333.5|44285.5|44333.4|44285.4|44338.8|44290.8|44330.5|44282.5|0
1752869700000|2025-07-18 20:15:00|44332.4|44284.4|44331.6|44283.6|44341.4|44293.4|44330.4|44282.4|0
1752870000000|2025-07-18 20:20:00|44329.6|44281.6|44329.9|44281.9|44334.9|44286.9|44327.9|44279.9|0
1752870300000|2025-07-18 20:25:00|44328.9|44280.9|44331.3|44283.3|44334.3|44286.3|44326.4|44278.4|0
1752870600000|2025-07-18 20:30:00|44334.3|44286.3|44341.1|44293.1|44344.1|44296.1|44330.3|44282.3|0
1752870900000|2025-07-18 20:35:00|44342.1|44294.1|44346.4|44298.4|44351.8|44303.8|44342.1|44294.1|0
1752871200000|2025-07-18 20:40:00|44345.4|44297.4|44346.4|44298.4|44347.5|44299.5|44342.8|44294.8|0
1752871500000|2025-07-18 20:45:00|44347.4|44299.4|44342.7|44294.7|44349.5|44301.5|44342.7|44294.7|0
1752871800000|2025-07-18 20:50:00|44347.1|44299.1|44339.6|44291.6|44347.1|44299.1|44339.6|44291.6|0
1752872100000|2025-07-18 20:55:00|44338.6|44290.6|44344.2|44296.2|44344.2|44296.2|44334|44286|0
1752907800000|2025-07-19 06:50:00|44342.2|44294.2|44341.7|44293.7|44342.2|44294.2|44341.2|44293.2|0
1752917700000|2025-07-19 09:35:00|44340.2|44292.2|44340.2|44292.2|44340.2|44292.2|44340.2|44292.2|0
1752918000000|2025-07-19 09:40:00|44338.7|44290.7|44338.7|44290.7|44338.7|44290.7|44338.7|44290.7|0
1752921600000|2025-07-19 10:40:00|44337.6|44289.6|44337.6|44289.6|44337.6|44289.6|44337.6|44289.6|0
1752925500000|2025-07-19 11:45:00|44335.3|44287.3|44335.3|44287.3|44335.3|44287.3|44335.3|44287.3|0
1752952200000|2025-07-19 19:10:00|44335.4|44287.4|44335.4|44287.4|44335.4|44287.4|44335.4|44287.4|0
1752997800000|2025-07-20 07:50:00|44347.9|44299.9|44347.9|44299.9|44347.9|44299.9|44347.9|44299.9|0
1753001100000|2025-07-20 08:45:00|44321.7|44273.7|44321.7|44273.7|44321.7|44273.7|44321.7|44273.7|0
1753002600000|2025-07-20 09:10:00|44320.5|44272.5|44320.5|44272.5|44320.5|44272.5|44320.5|44272.5|0
1753010100000|2025-07-20 11:15:00|44325.7|44277.7|44325.7|44277.7|44325.7|44277.7|44325.7|44277.7|0
1753019700000|2025-07-20 13:55:00|44324.3|44276.3|44324.3|44276.3|44324.3|44276.3|44324.3|44276.3|0
1753034700000|2025-07-20 18:05:00|44350.5|44302.5|44350.5|44302.5|44350.5|44302.5|44350.5|44302.5|0
1753048800000|2025-07-20 22:00:00|44341.8|44293.8|44325.4|44277.4|44345.1|44297.1|44323.3|44275.3|0
1753049100000|2025-07-20 22:05:00|44325.5|44277.5|44317.9|44269.9|44326.7|44278.7|44311.8|44263.8|0
1753049400000|2025-07-20 22:10:00|44319.9|44271.9|44334.8|44286.8|44334.8|44286.8|44318.1|44270.1|0
1753049700000|2025-07-20 22:15:00|44335.3|44287.3|44334.1|44286.1|44337.8|44289.8|44325.3|44277.3|0
1753050000000|2025-07-20 22:20:00|44334.6|44286.6|44352|44304|44352|44304|44334.6|44286.6|0
1753050300000|2025-07-20 22:25:00|44352.5|44304.5|44371.7|44323.7|44374.7|44326.7|44351.7|44303.7|0
1753050600000|2025-07-20 22:30:00|44373.7|44325.7|44363.3|44315.3|44373.9|44325.9|44363.3|44315.3|0
1753050900000|2025-07-20 22:35:00|44363.8|44315.8|44380.5|44332.5|44382.8|44334.8|44362.5|44314.5|0
1753051200000|2025-07-20 22:40:00|44381|44333|44374|44326|44382.2|44334.2|44369.5|44321.5|0
1753051500000|2025-07-20 22:45:00|44373.5|44325.5|44362.8|44314.8|44374.3|44326.3|44359.8|44311.8|0
1753051800000|2025-07-20 22:50:00|44363.3|44315.3|44373.3|44325.3|44373.4|44325.4|44363.3|44315.3|0
1753052100000|2025-07-20 22:55:00|44372.8|44324.8|44371.2|44323.2|44373.2|44325.2|44368.5|44320.5|0
1753052400000|2025-07-20 23:00:00|44370.7|44322.7|44373.4|44325.4|44375.4|44327.4|44365.1|44317.1|0
1753052700000|2025-07-20 23:05:00|44373|44325|44372.8|44324.8|44374.6|44326.6|44371.9|44323.9|0
1753053000000|2025-07-20 23:10:00|44373.3|44325.3|44377.5|44329.5|44383.2|44335.2|44372.8|44324.8|0
1753053300000|2025-07-20 23:15:00|44378.5|44330.5|44381.5|44333.5|44384.8|44336.8|44375.4|44327.4|0
1753053600000|2025-07-20 23:20:00|44383|44335|44385.1|44337.1|44387.9|44339.9|44380.8|44332.8|0
1753053900000|2025-07-20 23:25:00|44384.6|44336.6|44372.9|44324.9|44384.6|44336.6|44367.4|44319.4|0
1753054200000|2025-07-20 23:30:00|44374.2|44326.2|44384.8|44336.8|44387|44339|44371.6|44323.6|0
1753054500000|2025-07-20 23:35:00|44384.4|44336.4|44385.4|44337.4|44395.4|44347.4|44383.9|44335.9|0
1753054800000|2025-07-20 23:40:00|44385.9|44337.9|44394.9|44346.9|44395.5|44347.5|44385.5|44337.5|0
1753055100000|2025-07-20 23:45:00|44394.3|44346.3|44400.8|44352.8|44403.4|44355.4|44391.9|44343.9|0
1753055400000|2025-07-20 23:50:00|44401.3|44353.3|44411.8|44363.8|44417.4|44369.4|44397|44349|0
1753055700000|2025-07-20 23:55:00|44411.5|44363.5|44418.5|44370.5|44418.5|44370.5|44407.1|44359.1|0
1753056000000|2025-07-21 00:00:00|44418.4|44370.4|44420.2|44372.2|44426.6|44378.6|44414.5|44366.5|0
1753056300000|2025-07-21 00:05:00|44420.7|44372.7|44417.7|44369.7|44421.5|44373.5|44412.9|44364.9|0
1753056600000|2025-07-21 00:10:00|44418.2|44370.2|44415.6|44367.6|44418.6|44370.6|44412.1|44364.1|0
1753056900000|2025-07-21 00:15:00|44417|44369|44417.1|44369.1|44423.2|44375.2|44415.5|44367.5|0
1753057200000|2025-07-21 00:20:00|44417.6|44369.6|44416.5|44368.5|44421.1|44373.1|44415.7|44367.7|0
1753057500000|2025-07-21 00:25:00|44416|44368|44419.9|44371.9|44420.5|44372.5|44408.8|44360.8|0
1753057800000|2025-07-21 00:30:00|44420.1|44372.1|44425.8|44377.8|44427.1|44379.1|44411.6|44363.6|0
1753058100000|2025-07-21 00:35:00|44425.3|44377.3|44423.4|44375.4|44427.6|44379.6|44421.8|44373.8|0
1753058400000|2025-07-21 00:40:00|44422.9|44374.9|44422|44374|44425.6|44377.6|44415.9|44367.9|0
1753058700000|2025-07-21 00:45:00|44421.5|44373.5|44426.6|44378.6|44427.8|44379.8|44420.3|44372.3|0
1753059000000|2025-07-21 00:50:00|44426.8|44378.8|44426.2|44378.2|44427.3|44379.3|44421.9|44373.9|0
1753059300000|2025-07-21 00:55:00|44426.7|44378.7|44423.2|44375.2|44427.7|44379.7|44420.6|44372.6|0
1753059600000|2025-07-21 01:00:00|44422.7|44374.7|44418.4|44370.4|44427.1|44379.1|44418.4|44370.4|0
1753059900000|2025-07-21 01:05:00|44417.9|44369.9|44414|44366|44422|44374|44412.5|44364.5|0
1753060200000|2025-07-21 01:10:00|44413.5|44365.5|44410.5|44362.5|44415.2|44367.2|44409.1|44361.1|0
1753060500000|2025-07-21 01:15:00|44411|44363|44420.6|44372.6|44420.6|44372.6|44411|44363|0
1753060800000|2025-07-21 01:20:00|44420.1|44372.1|44425.1|44377.1|44427.6|44379.6|44417.1|44369.1|0
1753061100000|2025-07-21 01:25:00|44425.6|44377.6|44415.5|44367.5|44426.6|44378.6|44412.8|44364.8|0
1753061400000|2025-07-21 01:30:00|44414|44366|44415.1|44367.1|44415.6|44367.6|44403.3|44355.3|0
1753061700000|2025-07-21 01:35:00|44415.6|44367.6|44405.1|44357.1|44419|44371|44402.9|44354.9|0
1753062000000|2025-07-21 01:40:00|44404.6|44356.6|44404.4|44356.4|44413.7|44365.7|44402.6|44354.6|0
1753062300000|2025-07-21 01:45:00|44404.9|44356.9|44399.2|44351.2|44404.9|44356.9|44398.2|44350.2|0
1753062600000|2025-07-21 01:50:00|44399.1|44351.1|44405.4|44357.4|44405.4|44357.4|44394.9|44346.9|0
1753062900000|2025-07-21 01:55:00|44405.2|44357.2|44402.4|44354.4|44405.2|44357.2|44397.9|44349.9|0
1753063200000|2025-07-21 02:00:00|44401.9|44353.9|44395.4|44347.4|44401.9|44353.9|44392.8|44344.8|0
1753063500000|2025-07-21 02:05:00|44394.9|44346.9|44398.4|44350.4|44398.9|44350.9|44392.9|44344.9|0
1753063800000|2025-07-21 02:10:00|44397.9|44349.9|44409|44361|44409.5|44361.5|44396.9|44348.9|0
1753064100000|2025-07-21 02:15:00|44409.5|44361.5|44409.8|44361.8|44412.9|44364.9|44407.5|44359.5|0
1753064400000|2025-07-21 02:20:00|44410.3|44362.3|44406.4|44358.4|44410.4|44362.4|44406.3|44358.3|0
1753064700000|2025-07-21 02:25:00|44405.9|44357.9|44404.7|44356.7|44408.2|44360.2|44403.7|44355.7|0
1753065000000|2025-07-21 02:30:00|44404.8|44356.8|44395.2|44347.2|44408.1|44360.1|44394.9|44346.9|0
1753065300000|2025-07-21 02:35:00|44395.7|44347.7|44386.9|44338.9|44396.2|44348.2|44384|44336|0
1753065600000|2025-07-21 02:40:00|44386.6|44338.6|44392|44344|44393.3|44345.3|44385.5|44337.5|0
1753065900000|2025-07-21 02:45:00|44391.5|44343.5|44383.9|44335.9|44391.5|44343.5|44382.9|44334.9|0
1753066200000|2025-07-21 02:50:00|44384.4|44336.4|44391.5|44343.5|44392.4|44344.4|44384.4|44336.4|0
1753066500000|2025-07-21 02:55:00|44391|44343|44388.3|44340.3|44391.5|44343.5|44385.4|44337.4|0
1753066800000|2025-07-21 03:00:00|44388.8|44340.8|44397.3|44349.3|44397.8|44349.8|44388.8|44340.8|0
1753067100000|2025-07-21 03:05:00|44396.8|44348.8|44398.8|44350.8|44402.5|44354.5|44394.9|44346.9|0
1753067400000|2025-07-21 03:10:00|44398.3|44350.3|44394.1|44346.1|44398.5|44350.5|44392.1|44344.1|0
1753067700000|2025-07-21 03:15:00|44393.6|44345.6|44393.2|44345.2|44395.4|44347.4|44392|44344|0
1753068000000|2025-07-21 03:20:00|44393.7|44345.7|44393.3|44345.3|44398.3|44350.3|44393.3|44345.3|0
1753068300000|2025-07-21 03:25:00|44392.8|44344.8|44390.2|44342.2|44394.8|44346.8|44389.3|44341.3|0
1753068600000|2025-07-21 03:30:00|44389.7|44341.7|44390.1|44342.1|44390.1|44342.1|44384.3|44336.3|0
1753068900000|2025-07-21 03:35:00|44390.4|44342.4|44389.2|44341.2|44392|44344|44387.5|44339.5|0
1753069200000|2025-07-21 03:40:00|44388.7|44340.7|44386.3|44338.3|44388.7|44340.7|44384.1|44336.1|0
1753069500000|2025-07-21 03:45:00|44386.8|44338.8|44383.8|44335.8|44387.3|44339.3|44383.3|44335.3|0
1753069800000|2025-07-21 03:50:00|44383.3|44335.3|44384.9|44336.9|44386.1|44338.1|44378.8|44330.8|0
1753070100000|2025-07-21 03:55:00|44385.4|44337.4|44387.7|44339.7|44388.9|44340.9|44382.9|44334.9|0
1753070400000|2025-07-21 04:00:00|44388.2|44340.2|44391.2|44343.2|44392.4|44344.4|44386.2|44338.2|0
1753070700000|2025-07-21 04:05:00|44391.7|44343.7|44391.5|44343.5|44395.2|44347.2|44389.6|44341.6|0
1753071000000|2025-07-21 04:10:00|44391.7|44343.7|44396.5|44348.5|44400.2|44352.2|44391.7|44343.7|0
1753071300000|2025-07-21 04:15:00|44396|44348|44398.9|44350.9|44401.8|44353.8|44395|44347|0
1753071600000|2025-07-21 04:20:00|44398.4|44350.4|44396.6|44348.6|44400.4|44352.4|44394.1|44346.1|0
1753071900000|2025-07-21 04:25:00|44397.1|44349.1|44398.5|44350.5|44401.3|44353.3|44396.4|44348.4|0
1753072200000|2025-07-21 04:30:00|44398|44350|44399.4|44351.4|44399.4|44351.4|44395.4|44347.4|0
1753072500000|2025-07-21 04:35:00|44398.9|44350.9|44400.3|44352.3|44401.9|44353.9|44398.4|44350.4|0
1753072800000|2025-07-21 04:40:00|44400.8|44352.8|44398|44350|44403.6|44355.6|44398|44350|0
1753073100000|2025-07-21 04:45:00|44397.5|44349.5|44397.2|44349.2|44397.7|44349.7|44394.6|44346.6|0
1753073400000|2025-07-21 04:50:00|44396.7|44348.7|44394.7|44346.7|44396.7|44348.7|44393.5|44345.5|0
1753073700000|2025-07-21 04:55:00|44394.2|44346.2|44399.2|44351.2|44399.2|44351.2|44393.6|44345.6|0
1753074000000|2025-07-21 05:00:00|44399.3|44351.3|44403.7|44355.7|44405.3|44357.3|44397.7|44349.7|0
1753074300000|2025-07-21 05:05:00|44403.2|44355.2|44394.5|44346.5|44403.3|44355.3|44394|44346|0
1753074600000|2025-07-21 05:10:00|44395|44347|44386.9|44338.9|44395.5|44347.5|44385|44337|0
1753074900000|2025-07-21 05:15:00|44388.4|44340.4|44388.1|44340.1|44392.4|44344.4|44386.9|44338.9|0
1753075200000|2025-07-21 05:20:00|44387.6|44339.6|44386.6|44338.6|44388.7|44340.7|44384|44336|0
1753075500000|2025-07-21 05:25:00|44387.1|44339.1|44391.4|44343.4|44392.4|44344.4|44386.6|44338.6|0
1753075800000|2025-07-21 05:30:00|44391|44343|44393.9|44345.9|44397.8|44349.8|44390.5|44342.5|0
1753076100000|2025-07-21 05:35:00|44393.4|44345.4|44395.8|44347.8|44396.3|44348.3|44391.4|44343.4|0
1753076400000|2025-07-21 05:40:00|44394.8|44346.8|44386.3|44338.3|44395.3|44347.3|44385.8|44337.8|0
1753076700000|2025-07-21 05:45:00|44385.8|44337.8|44388.6|44340.6|44388.9|44340.9|44385.1|44337.1|0
1753077000000|2025-07-21 05:50:00|44389.1|44341.1|44383.9|44335.9|44394.2|44346.2|44383|44335|0
1753077300000|2025-07-21 05:55:00|44383.4|44335.4|44386.2|44338.2|44388.2|44340.2|44383.3|44335.3|0
1753077600000|2025-07-21 06:00:00|44385.7|44337.7|44399.7|44351.7|44399.7|44351.7|44382.5|44334.5|0
1753077900000|2025-07-21 06:05:00|44398.7|44350.7|44402.7|44354.7|44409.7|44361.7|44396.9|44348.9|0
1753078200000|2025-07-21 06:10:00|44402.2|44354.2|44414.6|44366.6|44415.6|44367.6|44401.7|44353.7|0
1753078500000|2025-07-21 06:15:00|44415.1|44367.1|44427.5|44379.5|44430.5|44382.5|44415.1|44367.1|0
1753078800000|2025-07-21 06:20:00|44428|44380|44438.2|44390.2|44442.7|44394.7|44426.4|44378.4|0
1753079100000|2025-07-21 06:25:00|44438.8|44390.8|44451.2|44403.2|44454.5|44406.5|44438.8|44390.8|0
1753079400000|2025-07-21 06:30:00|44451.7|44403.7|44465.4|44417.4|44465.4|44417.4|44451.7|44403.7|0
1753079700000|2025-07-21 06:35:00|44465.5|44417.5|44463|44415|44467.5|44419.5|44460.5|44412.5|0
1753080000000|2025-07-21 06:40:00|44463.5|44415.5|44460.9|44412.9|44463.9|44415.9|44458.5|44410.5|0
1753080300000|2025-07-21 06:45:00|44461.4|44413.4|44462.1|44414.1|44467.1|44419.1|44452.5|44404.5|0
1753080600000|2025-07-21 06:50:00|44462.3|44414.3|44442.5|44394.5|44462.3|44414.3|44442.5|44394.5|0
1753080900000|2025-07-21 06:55:00|44443|44395|44442.9|44394.9|44447.9|44399.9|44437.9|44389.9|0
1753081200000|2025-07-21 07:00:00|44446.4|44398.4|44468.1|44420.1|44471.9|44423.9|44446.4|44398.4|0
1753081500000|2025-07-21 07:05:00|44471.1|44423.1|44468.4|44420.4|44473|44425|44466|44418|0
1753081800000|2025-07-21 07:10:00|44467.9|44419.9|44472.4|44424.4|44477.7|44429.7|44465.5|44417.5|0
1753082100000|2025-07-21 07:15:00|44472.9|44424.9|44489.4|44441.4|44495.7|44447.7|44470.9|44422.9|0
1753082400000|2025-07-21 07:20:00|44488.8|44440.8|44479|44431|44491|44443|44478|44430|0
1753082700000|2025-07-21 07:25:00|44478.5|44430.5|44480.2|44432.2|44482.5|44434.5|44470.9|44422.9|0
1753083000000|2025-07-21 07:30:00|44479.7|44431.7|44471.4|44423.4|44485.1|44437.1|44470.6|44422.6|0
1753083300000|2025-07-21 07:35:00|44471.9|44423.9|44482.9|44434.9|44486.2|44438.2|44470.9|44422.9|0
1753083600000|2025-07-21 07:40:00|44482.4|44434.4|44460.1|44412.1|44482.4|44434.4|44459|44411|0
1753083900000|2025-07-21 07:45:00|44460|44412|44455.8|44407.8|44461.6|44413.6|44450.7|44402.7|0
1753084200000|2025-07-21 07:50:00|44456.1|44408.1|44453.3|44405.3|44461.8|44413.8|44448.9|44400.9|0
1753084500000|2025-07-21 07:55:00|44452.8|44404.8|44457.9|44409.9|44458.4|44410.4|44448.2|44400.2|0
1753084800000|2025-07-21 08:00:00|44455.9|44407.9|44470.2|44422.2|44481.8|44433.8|44455.9|44407.9|0
1753085100000|2025-07-21 08:05:00|44470|44422|44478.7|44430.7|44479.9|44431.9|44464.2|44416.2|0
1753085400000|2025-07-21 08:10:00|44471.9|44423.9|44472.6|44424.6|44478|44430|44467.6|44419.6|0
1753085700000|2025-07-21 08:15:00|44472.7|44424.7|44467.7|44419.7|44473.7|44425.7|44454.5|44406.5|0
1753086000000|2025-07-21 08:20:00|44468.2|44420.2|44477|44429|44479.5|44431.5|44467.6|44419.6|0
1753086300000|2025-07-21 08:25:00|44477.5|44429.5|44484.5|44436.5|44485.6|44437.6|44476.7|44428.7|0
1753086600000|2025-07-21 08:30:00|44485|44437|44485.4|44437.4|44488.6|44440.6|44479.4|44431.4|0
1753086900000|2025-07-21 08:35:00|44485.9|44437.9|44489.6|44441.6|44490.5|44442.5|44483|44435|0
1753087200000|2025-07-21 08:40:00|44489.8|44441.8|44471.5|44423.5|44495.5|44447.5|44470.4|44422.4|0
1753087500000|2025-07-21 08:45:00|44472.1|44424.1|44473|44425|44478.9|44430.9|44469.5|44421.5|0
1753087800000|2025-07-21 08:50:00|44473.5|44425.5|44475.6|44427.6|44483|44435|44471.9|44423.9|0
1753088100000|2025-07-21 08:55:00|44475.1|44427.1|44486.6|44438.6|44490.9|44442.9|44475.1|44427.1|0
1753088400000|2025-07-21 09:00:00|44488.7|44440.7|44491.7|44443.7|44495.9|44447.9|44486.9|44438.9|0
1753088700000|2025-07-21 09:05:00|44492.2|44444.2|44487.1|44439.1|44492.7|44444.7|44485.4|44437.4|0
1753089000000|2025-07-21 09:10:00|44486.6|44438.6|44480.1|44432.1|44491.6|44443.6|44479.6|44431.6|0
1753089300000|2025-07-21 09:15:00|44480.6|44432.6|44483.8|44435.8|44486.5|44438.5|44478.9|44430.9|0
1753089600000|2025-07-21 09:20:00|44484.3|44436.3|44479.5|44431.5|44486.8|44438.8|44473.4|44425.4|0
1753089900000|2025-07-21 09:25:00|44480|44432|44484.1|44436.1|44485.3|44437.3|44473.6|44425.6|0
1753090200000|2025-07-21 09:30:00|44484.6|44436.6|44476.3|44428.3|44485.3|44437.3|44468.8|44420.8|0
1753090500000|2025-07-21 09:35:00|44477.8|44429.8|44474.5|44426.5|44482.4|44434.4|44474.5|44426.5|0
1753090800000|2025-07-21 09:40:00|44475.5|44427.5|44475.7|44427.7|44477.5|44429.5|44469.4|44421.4|0
1753091100000|2025-07-21 09:45:00|44476.2|44428.2|44471.7|44423.7|44478.8|44430.8|44468.6|44420.6|0
1753091400000|2025-07-21 09:50:00|44472.2|44424.2|44465.8|44417.8|44472.2|44424.2|44465|44417|0
1753091700000|2025-07-21 09:55:00|44465.3|44417.3|44464.7|44416.7|44471.6|44423.6|44459.7|44411.7|0
1753092000000|2025-07-21 10:00:00|44466.9|44418.9|44464.1|44416.1|44467.4|44419.4|44460.5|44412.5|0
1753092300000|2025-07-21 10:05:00|44459.6|44411.6|44458.9|44410.9|44462.6|44414.6|44455|44407|0
1753092600000|2025-07-21 10:10:00|44459.9|44411.9|44463|44415|44474.8|44426.8|44456.9|44408.9|0
1753092900000|2025-07-21 10:15:00|44462|44414|44465.5|44417.5|44469.9|44421.9|44462|44414|0
1753093200000|2025-07-21 10:20:00|44466|44418|44461.4|44413.4|44466.5|44418.5|44460.9|44412.9|0
1753093500000|2025-07-21 10:25:00|44461.5|44413.5|44459.6|44411.6|44461.6|44413.6|44453.6|44405.6|0
1753093800000|2025-07-21 10:30:00|44459.2|44411.2|44459.8|44411.8|44464.7|44416.7|44455.2|44407.2|0
1753094100000|2025-07-21 10:35:00|44459.9|44411.9|44449.9|44401.9|44460.9|44412.9|44447.1|44399.1|0
1753094400000|2025-07-21 10:40:00|44449.4|44401.4|44457.6|44409.6|44457.6|44409.6|44446.1|44398.1|0
1753094700000|2025-07-21 10:45:00|44457.1|44409.1|44457.9|44409.9|44463.1|44415.1|44454.9|44406.9|0
1753095000000|2025-07-21 10:50:00|44454.9|44406.9|44442.6|44394.6|44454.9|44406.9|44433.1|44385.1|0
1753095300000|2025-07-21 10:55:00|44442.1|44394.1|44451.2|44403.2|44458.6|44410.6|44441.3|44393.3|0
1753095600000|2025-07-21 11:00:00|44451.7|44403.7|44451.8|44403.8|44456.8|44408.8|44447.9|44399.9|0
1753095900000|2025-07-21 11:05:00|44451.3|44403.3|44443.5|44395.5|44457|44409|44438.6|44390.6|0
1753096200000|2025-07-21 11:10:00|44443.3|44395.3|44448.9|44400.9|44451.4|44403.4|44441.8|44393.8|0
1753096500000|2025-07-21 11:15:00|44449.9|44401.9|44452.7|44404.7|44458.5|44410.5|44448.4|44400.4|0
1753096800000|2025-07-21 11:20:00|44453.2|44405.2|44453.6|44405.6|44454.6|44406.6|44448.9|44400.9|0
1753097100000|2025-07-21 11:25:00|44454.1|44406.1|44464.9|44416.9|44465.9|44417.9|44451|44403|0
1753097400000|2025-07-21 11:30:00|44464.4|44416.4|44464.9|44416.9|44467.8|44419.8|44459.4|44411.4|0
1753097700000|2025-07-21 11:35:00|44465.4|44417.4|44462.8|44414.8|44467.9|44419.9|44454.6|44406.6|0
1753098000000|2025-07-21 11:40:00|44463.3|44415.3|44453.6|44405.6|44465|44417|44452.6|44404.6|0
1753098300000|2025-07-21 11:45:00|44454.1|44406.1|44451|44403|44464.3|44416.3|44450.6|44402.6|0
1753098600000|2025-07-21 11:50:00|44450.2|44402.2|44458.3|44410.3|44460.3|44412.3|44449.2|44401.2|0
1753098900000|2025-07-21 11:55:00|44458.8|44410.8|44462|44414|44466.4|44418.4|44457.2|44409.2|0
1753099200000|2025-07-21 12:00:00|44463.7|44415.7|44460.2|44412.2|44463.8|44415.8|44449.3|44401.3|0
1753099500000|2025-07-21 12:05:00|44459.9|44411.9|44452.8|44404.8|44461.9|44413.9|44444.7|44396.7|0
1753099800000|2025-07-21 12:10:00|44452.3|44404.3|44455.9|44407.9|44460.3|44412.3|44452.2|44404.2|0
1753100100000|2025-07-21 12:15:00|44456.9|44408.9|44452.8|44404.8|44458.8|44410.8|44449|44401|0
1753100400000|2025-07-21 12:20:00|44453.8|44405.8|44456|44408|44460|44412|44449.9|44401.9|0
1753100700000|2025-07-21 12:25:00|44456.5|44408.5|44453.6|44405.6|44458.5|44410.5|44451.9|44403.9|0
1753101000000|2025-07-21 12:30:00|44453.1|44405.1|44458|44410|44461.3|44413.3|44453.1|44405.1|0
1753101300000|2025-07-21 12:35:00|44457.9|44409.9|44462.3|44414.3|44471.9|44423.9|44456.9|44408.9|0
1753101600000|2025-07-21 12:40:00|44462.8|44414.8|44453.2|44405.2|44469.9|44421.9|44451.7|44403.7|0
1753101900000|2025-07-21 12:45:00|44453.7|44405.7|44450.9|44402.9|44458|44410|44448.9|44400.9|0
1753102200000|2025-07-21 12:50:00|44451.4|44403.4|44434.1|44386.1|44453.4|44405.4|44433.7|44385.7|0
1753102500000|2025-07-21 12:55:00|44432.6|44384.6|44430.2|44382.2|44433.9|44385.9|44421.7|44373.7|0
1753102800000|2025-07-21 13:00:00|44429.8|44381.8|44418.4|44370.4|44433.5|44385.5|44409.5|44361.5|0
1753103100000|2025-07-21 13:05:00|44418.9|44370.9|44423.9|44375.9|44427.9|44379.9|44414.6|44366.6|0
1753103400000|2025-07-21 13:10:00|44424.1|44376.1|44425.9|44377.9|44436.6|44388.6|44417.7|44369.7|0
1753103700000|2025-07-21 13:15:00|44425.6|44377.6|44436.7|44388.7|44439.1|44391.1|44425.6|44377.6|0
1753104000000|2025-07-21 13:20:00|44436.4|44388.4|44435|44387|44451.6|44403.6|44431.8|44383.8|0
1753104300000|2025-07-21 13:25:00|44432|44384|44450.7|44402.7|44452.7|44404.7|44427.8|44379.8|0
1753104600000|2025-07-21 13:30:00|44448.2|44400.2|44441.8|44393.8|44485.6|44437.6|44422.5|44374.5|0
1753104900000|2025-07-21 13:35:00|44435.3|44387.3|44436.1|44388.1|44437|44389|44404.4|44356.4|0
1753105200000|2025-07-21 13:40:00|44433.9|44385.9|44412.9|44364.9|44444.6|44396.6|44383.1|44335.1|0
1753105500000|2025-07-21 13:45:00|44417.2|44369.2|44428.4|44380.4|44437.8|44389.8|44410.1|44362.1|0
1753105800000|2025-07-21 13:50:00|44427.9|44379.9|44461.7|44413.7|44468.6|44420.6|44395.8|44347.8|0
1753106100000|2025-07-21 13:55:00|44462.8|44414.8|44514.5|44466.5|44515.5|44467.5|44462.8|44414.8|0
1753106400000|2025-07-21 14:00:00|44514.1|44466.1|44525.5|44477.5|44544.3|44496.3|44510.4|44462.4|0
1753106700000|2025-07-21 14:05:00|44526.8|44478.8|44466.2|44418.2|44529.8|44481.8|44466.2|44418.2|0
1753107000000|2025-07-21 14:10:00|44466.9|44418.9|44472.7|44424.7|44492.4|44444.4|44458.5|44410.5|0
1753107300000|2025-07-21 14:15:00|44468.7|44420.7|44480.5|44432.5|44485.8|44437.8|44442.9|44394.9|0
1753107600000|2025-07-21 14:20:00|44479.8|44431.8|44532.9|44484.9|44532.9|44484.9|44474.8|44426.8|0
1753107900000|2025-07-21 14:25:00|44531.5|44483.5|44527.8|44479.8|44549|44501|44508.7|44460.7|0
1753108200000|2025-07-21 14:30:00|44526.8|44478.8|44494|44446|44545|44497|44490.1|44442.1|0
1753108500000|2025-07-21 14:35:00|44495.1|44447.1|44499.1|44451.1|44515.5|44467.5|44488|44440|0
1753108800000|2025-07-21 14:40:00|44501|44453|44513.5|44465.5|44530.5|44482.5|44488.2|44440.2|0
1753109100000|2025-07-21 14:45:00|44512.8|44464.8|44511.3|44463.3|44527.9|44479.9|44501.9|44453.9|0
1753109400000|2025-07-21 14:50:00|44510.9|44462.9|44505.9|44457.9|44526.3|44478.3|44501.1|44453.1|0
1753109700000|2025-07-21 14:55:00|44504.9|44456.9|44527.7|44479.7|44532.9|44484.9|44492.9|44444.9|0
1753110000000|2025-07-21 15:00:00|44531|44483|44533.1|44485.1|44547.3|44499.3|44525.7|44477.7|0
1753110300000|2025-07-21 15:05:00|44531.6|44483.6|44564.5|44516.5|44567.6|44519.6|44529.9|44481.9|0
1753110600000|2025-07-21 15:10:00|44563.6|44515.6|44561.6|44513.6|44579.9|44531.9|44554.8|44506.8|0
1753110900000|2025-07-21 15:15:00|44559.9|44511.9|44554.6|44506.6|44568.8|44520.8|44550.7|44502.7|0
1753111200000|2025-07-21 15:20:00|44556.5|44508.5|44582.5|44534.5|44582.5|44534.5|44554.6|44506.6|0
1753111500000|2025-07-21 15:25:00|44582.1|44534.1|44579.9|44531.9|44587.5|44539.5|44563.6|44515.6|0
1753111800000|2025-07-21 15:30:00|44587|44539|44594.5|44546.5|44604.3|44556.3|44587|44539|0
1753112100000|2025-07-21 15:35:00|44594.7|44546.7|44595.4|44547.4|44603.5|44555.5|44587.4|44539.4|0
1753112400000|2025-07-21 15:40:00|44591.2|44543.2|44605.5|44557.5|44605.5|44557.5|44587.3|44539.3|0
1753112700000|2025-07-21 15:45:00|44607.5|44559.5|44609.9|44561.9|44623.8|44575.8|44597.8|44549.8|0
1753113000000|2025-07-21 15:50:00|44608.8|44560.8|44596.9|44548.9|44615.2|44567.2|44594.8|44546.8|0
1753113300000|2025-07-21 15:55:00|44596.1|44548.1|44614.8|44566.8|44624.2|44576.2|44596.1|44548.1|0
1753113600000|2025-07-21 16:00:00|44615.6|44567.6|44608.7|44560.7|44619.2|44571.2|44600.7|44552.7|0
1753113900000|2025-07-21 16:05:00|44606.7|44558.7|44594.6|44546.6|44613.1|44565.1|44579.5|44531.5|0
1753114200000|2025-07-21 16:10:00|44595|44547|44592.7|44544.7|44597.3|44549.3|44572|44524|0
1753114500000|2025-07-21 16:15:00|44591.7|44543.7|44608.2|44560.2|44620.4|44572.4|44591.7|44543.7|0
1753114800000|2025-07-21 16:20:00|44606.1|44558.1|44599.6|44551.6|44621.4|44573.4|44590.3|44542.3|0
1753115100000|2025-07-21 16:25:00|44600.1|44552.1|44581.1|44533.1|44602.6|44554.6|44572.8|44524.8|0
1753115400000|2025-07-21 16:30:00|44580|44532|44592.4|44544.4|44600.9|44552.9|44576.2|44528.2|0
1753115700000|2025-07-21 16:35:00|44593.1|44545.1|44582.9|44534.9|44607.8|44559.8|44581.5|44533.5|0
1753116000000|2025-07-21 16:40:00|44581.2|44533.2|44579.7|44531.7|44586.9|44538.9|44567.2|44519.2|0
1753116300000|2025-07-21 16:45:00|44579.9|44531.9|44592.3|44544.3|44596|44548|44574.2|44526.2|0
1753116600000|2025-07-21 16:50:00|44595.9|44547.9|44593.9|44545.9|44607.9|44559.9|44587.3|44539.3|0
1753116900000|2025-07-21 16:55:00|44592.9|44544.9|44604.3|44556.3|44611.7|44563.7|44590.4|44542.4|0
1753117200000|2025-07-21 17:00:00|44604.9|44556.9|44612.2|44564.2|44629.4|44581.4|44602.9|44554.9|0
1753117500000|2025-07-21 17:05:00|44612.9|44564.9|44606.8|44558.8|44615.5|44567.5|44604.2|44556.2|0
1753117800000|2025-07-21 17:10:00|44602|44554|44610.8|44562.8|44624.1|44576.1|44601.7|44553.7|0
1753118100000|2025-07-21 17:15:00|44610.3|44562.3|44611.5|44563.5|44616.2|44568.2|44600.9|44552.9|0
1753118400000|2025-07-21 17:20:00|44613.7|44565.7|44614.7|44566.7|44626.8|44578.8|44612.7|44564.7|0
1753118700000|2025-07-21 17:25:00|44615.2|44567.2|44615.7|44567.7|44624.8|44576.8|44609.6|44561.6|0
1753119000000|2025-07-21 17:30:00|44614.8|44566.8|44615.4|44567.4|44621.6|44573.6|44604.9|44556.9|0
1753119300000|2025-07-21 17:35:00|44614.9|44566.9|44595.9|44547.9|44616.4|44568.4|44593.3|44545.3|0
1753119600000|2025-07-21 17:40:00|44598.5|44550.5|44592|44544|44603.8|44555.8|44588|44540|0
1753119900000|2025-07-21 17:45:00|44591.5|44543.5|44599.9|44551.9|44600.7|44552.7|44584.6|44536.6|0
1753120200000|2025-07-21 17:50:00|44598|44550|44580.2|44532.2|44598.5|44550.5|44575.3|44527.3|0
1753120500000|2025-07-21 17:55:00|44580|44532|44582.4|44534.4|44592.9|44544.9|44575.5|44527.5|0
1753120800000|2025-07-21 18:00:00|44583.3|44535.3|44594.8|44546.8|44595.3|44547.3|44578.9|44530.9|0
1753121100000|2025-07-21 18:05:00|44594.5|44546.5|44585|44537|44595.6|44547.6|44582.5|44534.5|0
1753121400000|2025-07-21 18:10:00|44582.5|44534.5|44589|44541|44593.3|44545.3|44570.6|44522.6|0
1753121700000|2025-07-21 18:15:00|44588.8|44540.8|44588.3|44540.3|44592.1|44544.1|44578|44530|0
1753122000000|2025-07-21 18:20:00|44589.2|44541.2|44584.6|44536.6|44589.2|44541.2|44577.3|44529.3|0
1753122300000|2025-07-21 18:25:00|44585.1|44537.1|44574.3|44526.3|44585.9|44537.9|44568.6|44520.6|0
1753122600000|2025-07-21 18:30:00|44574.8|44526.8|44563.1|44515.1|44575.4|44527.4|44555.8|44507.8|0
1753122900000|2025-07-21 18:35:00|44563.6|44515.6|44565.2|44517.2|44570.2|44522.2|44560.2|44512.2|0
1753123200000|2025-07-21 18:40:00|44566.1|44518.1|44550.4|44502.4|44569.2|44521.2|44543.4|44495.4|0
1753123500000|2025-07-21 18:45:00|44549.4|44501.4|44512.5|44464.5|44550.3|44502.3|44512.5|44464.5|0
1753123800000|2025-07-21 18:50:00|44511.9|44463.9|44529.5|44481.5|44529.6|44481.6|44498.4|44450.4|0
1753124100000|2025-07-21 18:55:00|44529.3|44481.3|44511.5|44463.5|44533.1|44485.1|44504.4|44456.4|0
1753124400000|2025-07-21 19:00:00|44514.7|44466.7|44496.9|44448.9|44517.2|44469.2|44487.6|44439.6|0
1753124700000|2025-07-21 19:05:00|44498.9|44450.9|44457.2|44409.2|44508.6|44460.6|44457.2|44409.2|0
1753125000000|2025-07-21 19:10:00|44457.8|44409.8|44446.2|44398.2|44463.9|44415.9|44416.1|44368.1|0
1753125300000|2025-07-21 19:15:00|44446.8|44398.8|44457.7|44409.7|44468.4|44420.4|44442.5|44394.5|0
1753125600000|2025-07-21 19:20:00|44455.9|44407.9|44448.2|44400.2|44462.5|44414.5|44443.4|44395.4|0
1753125900000|2025-07-21 19:25:00|44446.2|44398.2|44430.6|44382.6|44450.3|44402.3|44424.6|44376.6|0
1753126200000|2025-07-21 19:30:00|44433.9|44385.9|44419.9|44371.9|44445.3|44397.3|44419.2|44371.2|0
1753126500000|2025-07-21 19:35:00|44419.4|44371.4|44422|44374|44431.7|44383.7|44407.2|44359.2|0
1753126800000|2025-07-21 19:40:00|44420.5|44372.5|44383.3|44335.3|44423.3|44375.3|44377.7|44329.7|0
1753127100000|2025-07-21 19:45:00|44381.3|44333.3|44378.8|44330.8|44388.7|44340.7|44354.2|44306.2|0
1753127400000|2025-07-21 19:50:00|44375|44327|44376.4|44328.4|44403.1|44355.1|44361.3|44313.3|0
1753127700000|2025-07-21 19:55:00|44378.3|44330.3|44367.5|44319.5|44385.3|44337.3|44339.5|44291.5|0
1753128000000|2025-07-21 20:00:00|44363.2|44315.2|44380.3|44332.3|44394.1|44346.1|44358.9|44310.9|0
1753128300000|2025-07-21 20:05:00|44382.3|44334.3|44398.1|44350.1|44401.2|44353.2|44376.3|44328.3|0
1753128600000|2025-07-21 20:10:00|44399.1|44351.1|44401.7|44353.7|44405|44357|44387.9|44339.9|0
1753128900000|2025-07-21 20:15:00|44402.3|44354.3|44404.3|44356.3|44406|44358|44398.3|44350.3|0
1753129200000|2025-07-21 20:20:00|44403.8|44355.8|44407.2|44359.2|44410.6|44362.6|44403.8|44355.8|0
1753129500000|2025-07-21 20:25:00|44406.2|44358.2|44395|44347|44407.9|44359.9|44391.1|44343.1|0
1753129800000|2025-07-21 20:30:00|44394|44346|44407.4|44359.4|44409.3|44361.3|44394|44346|0
1753130100000|2025-07-21 20:35:00|44408.8|44360.8|44410|44362|44412.8|44364.8|44406.9|44358.9|0
1753130400000|2025-07-21 20:40:00|44408|44360|44410.7|44362.7|44413.7|44365.7|44405|44357|0
1753130700000|2025-07-21 20:45:00|44411.7|44363.7|44411.2|44363.2|44413.2|44365.2|44407.9|44359.9|0
1753131000000|2025-07-21 20:50:00|44412.2|44364.2|44409.3|44361.3|44412.4|44364.4|44406.3|44358.3|0
1753131300000|2025-07-21 20:55:00|44409.7|44361.7|44406.3|44358.3|44409.7|44361.7|44401|44353|0
1753131600000|2025-07-21 21:00:00|44407.2|44359.2|44411.6|44363.6|44411.6|44363.6|44407|44359|0
1753131900000|2025-07-21 21:05:00|44413.3|44365.3|44413.9|44365.9|44414.7|44366.7|44411.6|44363.6|0
1753132200000|2025-07-21 21:10:00|44413.7|44365.7|44412.1|44364.1|44414.6|44366.6|44412.1|44364.1|0
1753132500000|2025-07-21 21:15:00|44412.3|44364.3|44412.1|44364.1|44412.3|44364.3|44411.9|44363.9|0
1753132800000|2025-07-21 21:20:00|44413|44365|44411.3|44363.3|44413|44365|44411.3|44363.3|0
1753133100000|2025-07-21 21:25:00|44411.1|44363.1|44410.5|44362.5|44411.5|44363.5|44410.3|44362.3|0
1753133400000|2025-07-21 21:30:00|44410.3|44362.3|44410|44362|44410.3|44362.3|44409.6|44361.6|0
1753133700000|2025-07-21 21:35:00|44410.5|44362.5|44409.6|44361.6|44410.5|44362.5|44409.6|44361.6|0
1753134000000|2025-07-21 21:40:00|44409.2|44361.2|44410.3|44362.3|44410.3|44362.3|44409.1|44361.1|0
1753134300000|2025-07-21 21:45:00|44410.2|44362.2|44410.4|44362.4|44410.9|44362.9|44409.5|44361.5|0
1753134600000|2025-07-21 21:50:00|44409.5|44361.5|44409.5|44361.5|44409.8|44361.8|44408.2|44360.2|0
1753134900000|2025-07-21 21:55:00|44409.4|44361.4|44410.7|44362.7|44412.3|44364.3|44408.5|44360.5|0
1753135200000|2025-07-21 22:00:00|44408.2|44360.2|44426.9|44378.9|44429.4|44381.4|44408.2|44360.2|0
1753135500000|2025-07-21 22:05:00|44426.4|44378.4|44418.8|44370.8|44426.4|44378.4|44415.5|44367.5|0
1753135800000|2025-07-21 22:10:00|44419.3|44371.3|44408.9|44360.9|44419.3|44371.3|44408.2|44360.2|0
1753136100000|2025-07-21 22:15:00|44408.4|44360.4|44413.2|44365.2|44413.2|44365.2|44403.3|44355.3|0
1753136400000|2025-07-21 22:20:00|44414.2|44366.2|44420.9|44372.9|44420.9|44372.9|44411.6|44363.6|0
1753136700000|2025-07-21 22:25:00|44421.4|44373.4|44429.8|44381.8|44429.9|44381.9|44421.4|44373.4|0
1753137000000|2025-07-21 22:30:00|44429.3|44381.3|44420.4|44372.4|44429.3|44381.3|44418.9|44370.9|0
1753137300000|2025-07-21 22:35:00|44419.9|44371.9|44414.8|44366.8|44419.9|44371.9|44410|44362|0
1753137600000|2025-07-21 22:40:00|44414.3|44366.3|44412.6|44364.6|44416.5|44368.5|44409.8|44361.8|0
1753137900000|2025-07-21 22:45:00|44412.1|44364.1|44412.6|44364.6|44416.1|44368.1|44410|44362|0
1753138200000|2025-07-21 22:50:00|44413.1|44365.1|44405.5|44357.5|44413.1|44365.1|44403.3|44355.3|0
1753138500000|2025-07-21 22:55:00|44405|44357|44404.1|44356.1|44405|44357|44400|44352|0
1753138800000|2025-07-21 23:00:00|44404.4|44356.4|44405.1|44357.1|44412.1|44364.1|44404|44356|0
1753139100000|2025-07-21 23:05:00|44404.6|44356.6|44410.6|44362.6|44411.1|44363.1|44404.1|44356.1|0
1753139400000|2025-07-21 23:10:00|44410.1|44362.1|44405.1|44357.1|44410.1|44362.1|44405.1|44357.1|0
1753139700000|2025-07-21 23:15:00|44405.6|44357.6|44412.1|44364.1|44412.7|44364.7|44405.6|44357.6|0
1753140000000|2025-07-21 23:20:00|44411.6|44363.6|44409.1|44361.1|44412.6|44364.6|44406.6|44358.6|0
1753140300000|2025-07-21 23:25:00|44408.6|44360.6|44419.2|44371.2|44419.2|44371.2|44407.6|44359.6|0
1753140600000|2025-07-21 23:30:00|44419.1|44371.1|44417.1|44369.1|44419.1|44371.1|44415.6|44367.6|0
1753140900000|2025-07-21 23:35:00|44417.2|44369.2|44418.6|44370.6|44418.6|44370.6|44415.6|44367.6|0
1753141200000|2025-07-21 23:40:00|44418.1|44370.1|44412.1|44364.1|44418.1|44370.1|44411.1|44363.1|0
1753141500000|2025-07-21 23:45:00|44412.6|44364.6|44405.8|44357.8|44416.1|44368.1|44402.2|44354.2|0
1753141800000|2025-07-21 23:50:00|44405.3|44357.3|44408.8|44360.8|44411.3|44363.3|44399|44351|0
1753142100000|2025-07-21 23:55:00|44409.3|44361.3|44412.6|44364.6|44415.1|44367.1|44408.8|44360.8|0
1753142400000|2025-07-22 00:00:00|44412.1|44364.1|44422.6|44374.6|44423.7|44375.7|44412.1|44364.1|0
1753142700000|2025-07-22 00:05:00|44423.1|44375.1|44429.2|44381.2|44431.7|44383.7|44420.9|44372.9|0
1753143000000|2025-07-22 00:10:00|44427.7|44379.7|44434.8|44386.8|44436.5|44388.5|44426.6|44378.6|0
1753143300000|2025-07-22 00:15:00|44434.3|44386.3|44425.9|44377.9|44434.3|44386.3|44422.8|44374.8|0
1753143600000|2025-07-22 00:20:00|44426.4|44378.4|44441.1|44393.1|44441.1|44393.1|44426.4|44378.4|0
1753143900000|2025-07-22 00:25:00|44440.5|44392.5|44440.8|44392.8|44441.4|44393.4|44436.6|44388.6|0
1753144200000|2025-07-22 00:30:00|44440.3|44392.3|44441.7|44393.7|44444.1|44396.1|44433.1|44385.1|0
1753144500000|2025-07-22 00:35:00|44441.2|44393.2|44435.5|44387.5|44443.8|44395.8|44429.4|44381.4|0
1753144800000|2025-07-22 00:40:00|44435|44387|44431.2|44383.2|44437.4|44389.4|44431.2|44383.2|0
1753145100000|2025-07-22 00:45:00|44431.7|44383.7|44430.6|44382.6|44433.8|44385.8|44428.2|44380.2|0
1753145400000|2025-07-22 00:50:00|44431.6|44383.6|44426.6|44378.6|44432.1|44384.1|44425.6|44377.6|0
1753145700000|2025-07-22 00:55:00|44426.1|44378.1|44425.1|44377.1|44428.1|44380.1|44421.2|44373.2|0
1753146000000|2025-07-22 01:00:00|44423.6|44375.6|44421.7|44373.7|44430.1|44382.1|44418.5|44370.5|0
1753146300000|2025-07-22 01:05:00|44421.2|44373.2|44420.8|44372.8|44426.7|44378.7|44420.6|44372.6|0
1753146600000|2025-07-22 01:10:00|44421.3|44373.3|44419.8|44371.8|44423.3|44375.3|44414.8|44366.8|0
1753146900000|2025-07-22 01:15:00|44420.3|44372.3|44421.1|44373.1|44421.6|44373.6|44414.6|44366.6|0
1753147200000|2025-07-22 01:20:00|44421.6|44373.6|44419.2|44371.2|44426.5|44378.5|44417.2|44369.2|0
1753147500000|2025-07-22 01:25:00|44419.7|44371.7|44431.5|44383.5|44432|44384|44417.7|44369.7|0
1753147800000|2025-07-22 01:30:00|44431|44383|44435.4|44387.4|44440.1|44392.1|44429|44381|0
1753148100000|2025-07-22 01:35:00|44434.9|44386.9|44434.3|44386.3|44438.2|44390.2|44433.6|44385.6|0
1753148400000|2025-07-22 01:40:00|44434.8|44386.8|44435.6|44387.6|44439|44391|44432|44384|0
1753148700000|2025-07-22 01:45:00|44436.1|44388.1|44444.3|44396.3|44448.8|44400.8|44435.6|44387.6|0
1753149000000|2025-07-22 01:50:00|44443.8|44395.8|44436.3|44388.3|44444.6|44396.6|44435.8|44387.8|0
1753149300000|2025-07-22 01:55:00|44436.8|44388.8|44441.1|44393.1|44441.1|44393.1|44433.6|44385.6|0
1753149600000|2025-07-22 02:00:00|44441.6|44393.6|44435.9|44387.9|44445.3|44397.3|44435.9|44387.9|0
1753149900000|2025-07-22 02:05:00|44435.4|44387.4|44431.1|44383.1|44435.4|44387.4|44424.3|44376.3|0
1753150200000|2025-07-22 02:10:00|44430.6|44382.6|44430.1|44382.1|44436.5|44388.5|44429.4|44381.4|0
1753150500000|2025-07-22 02:15:00|44429.6|44381.6|44429.9|44381.9|44433.3|44385.3|44428.9|44380.9|0
1753150800000|2025-07-22 02:20:00|44430.4|44382.4|44428.7|44380.7|44432.7|44384.7|44428.2|44380.2|0
1753151100000|2025-07-22 02:25:00|44426.2|44378.2|44416.8|44368.8|44427.2|44379.2|44416.8|44368.8|0
1753151400000|2025-07-22 02:30:00|44415.3|44367.3|44421.2|44373.2|44421.2|44373.2|44414.1|44366.1|0
1753151700000|2025-07-22 02:35:00|44420.7|44372.7|44417.8|44369.8|44421.9|44373.9|44416.4|44368.4|0
1753152000000|2025-07-22 02:40:00|44417.3|44369.3|44408.9|44360.9|44420.3|44372.3|44408.9|44360.9|0
1753152300000|2025-07-22 02:45:00|44409.4|44361.4|44411.6|44363.6|44414.1|44366.1|44407.2|44359.2|0
1753152600000|2025-07-22 02:50:00|44411.1|44363.1|44412.1|44364.1|44414.1|44366.1|44410.1|44362.1|0
1753152900000|2025-07-22 02:55:00|44412|44364|44416.1|44368.1|44417.2|44369.2|44411|44363|0
1753153200000|2025-07-22 03:00:00|44417.1|44369.1|44418.7|44370.7|44420.5|44372.5|44414.9|44366.9|0
1753153500000|2025-07-22 03:05:00|44419.2|44371.2|44416.6|44368.6|44423.4|44375.4|44416.1|44368.1|0
1753153800000|2025-07-22 03:10:00|44416.5|44368.5|44418.4|44370.4|44420|44372|44416|44368|0
1753154100000|2025-07-22 03:15:00|44417.9|44369.9|44418|44370|44420|44372|44413.9|44365.9|0
1753154400000|2025-07-22 03:20:00|44417.5|44369.5|44414.7|44366.7|44417.8|44369.8|44413.3|44365.3|0
1753154700000|2025-07-22 03:25:00|44415.2|44367.2|44412.7|44364.7|44420|44372|44412.7|44364.7|0
1753155000000|2025-07-22 03:30:00|44413.2|44365.2|44417.4|44369.4|44417.6|44369.6|44412.2|44364.2|0
1753155300000|2025-07-22 03:35:00|44416.9|44368.9|44415.8|44367.8|44417.5|44369.5|44406|44358|0
1753155600000|2025-07-22 03:40:00|44415.3|44367.3|44411.1|44363.1|44417.7|44369.7|44409.5|44361.5|0
1753155900000|2025-07-22 03:45:00|44410.1|44362.1|44408.1|44360.1|44411.1|44363.1|44401.2|44353.2|0
1753156200000|2025-07-22 03:50:00|44408.6|44360.6|44412|44364|44412.8|44364.8|44407.6|44359.6|0
1753156500000|2025-07-22 03:55:00|44413|44365|44408.4|44360.4|44413.5|44365.5|44407.9|44359.9|0
1753156800000|2025-07-22 04:00:00|44408.6|44360.6|44403.1|44355.1|44410.3|44362.3|44402.3|44354.3|0
1753157100000|2025-07-22 04:05:00|44403.6|44355.6|44404.6|44356.6|44405.6|44357.6|44401.3|44353.3|0
1753157400000|2025-07-22 04:10:00|44404.1|44356.1|44389.8|44341.8|44404.6|44356.6|44388.7|44340.7|0
1753157700000|2025-07-22 04:15:00|44390.3|44342.3|44393.6|44345.6|44394.1|44346.1|44385.5|44337.5|0
1753158000000|2025-07-22 04:20:00|44394.1|44346.1|44386|44338|44395.3|44347.3|44384.5|44336.5|0
1753158300000|2025-07-22 04:25:00|44385.5|44337.5|44391.9|44343.9|44393.6|44345.6|44384.8|44336.8|0
1753158600000|2025-07-22 04:30:00|44391.4|44343.4|44394.2|44346.2|44399.1|44351.1|44390.9|44342.9|0
1753158900000|2025-07-22 04:35:00|44393.7|44345.7|44386.5|44338.5|44394.7|44346.7|44386|44338|0
1753159200000|2025-07-22 04:40:00|44386.6|44338.6|44382.5|44334.5|44386.9|44338.9|44382|44334|0
1753159500000|2025-07-22 04:45:00|44383|44335|44384.6|44336.6|44385.5|44337.5|44383|44335|0
1753159800000|2025-07-22 04:50:00|44384.1|44336.1|44380.9|44332.9|44385.5|44337.5|44379.9|44331.9|0
1753160100000|2025-07-22 04:55:00|44380.8|44332.8|44392|44344|44392.5|44344.5|44380|44332|0
1753160400000|2025-07-22 05:00:00|44391.1|44343.1|44386.4|44338.4|44391.1|44343.1|44384.9|44336.9|0
1753160700000|2025-07-22 05:05:00|44385.9|44337.9|44387.9|44339.9|44389.8|44341.8|44383.2|44335.2|0
1753161000000|2025-07-22 05:10:00|44388.4|44340.4|44383.5|44335.5|44389.9|44341.9|44382|44334|0
1753161300000|2025-07-22 05:15:00|44382.5|44334.5|44376.9|44328.9|44384.1|44336.1|44376.5|44328.5|0
1753161600000|2025-07-22 05:20:00|44377.4|44329.4|44376.1|44328.1|44381.7|44333.7|44373.9|44325.9|0
1753161900000|2025-07-22 05:25:00|44375.6|44327.6|44375.6|44327.6|44378.5|44330.5|44371.7|44323.7|0
1753162200000|2025-07-22 05:30:00|44375.3|44327.3|44365.2|44317.2|44375.9|44327.9|44364.6|44316.6|0
1753162500000|2025-07-22 05:35:00|44365.6|44317.6|44366.4|44318.4|44373.1|44325.1|44365.4|44317.4|0
1753162800000|2025-07-22 05:40:00|44366.9|44318.9|44367.7|44319.7|44376.9|44328.9|44366.9|44318.9|0
1753163100000|2025-07-22 05:45:00|44368.2|44320.2|44372.5|44324.5|44375|44327|44366|44318|0
1753163400000|2025-07-22 05:50:00|44372|44324|44371.9|44323.9|44380.6|44332.6|44371.5|44323.5|0
1753163700000|2025-07-22 05:55:00|44370.9|44322.9|44371.1|44323.1|44373.5|44325.5|44370|44322|0
1753164000000|2025-07-22 06:00:00|44370.6|44322.6|44362.5|44314.5|44376.6|44328.6|44360.5|44312.5|0
1753164300000|2025-07-22 06:05:00|44362|44314|44368.4|44320.4|44373.9|44325.9|44360|44312|0
1753164600000|2025-07-22 06:10:00|44367.9|44319.9|44372.5|44324.5|44372.5|44324.5|44367.6|44319.6|0
1753164900000|2025-07-22 06:15:00|44373|44325|44365.4|44317.4|44373.5|44325.5|44361.6|44313.6|0
1753165200000|2025-07-22 06:20:00|44368.4|44320.4|44373.5|44325.5|44375.6|44327.6|44367.1|44319.1|0
1753165500000|2025-07-22 06:25:00|44373|44325|44370.4|44322.4|44378.6|44330.6|44369.3|44321.3|0
1753165800000|2025-07-22 06:30:00|44371.5|44323.5|44373.9|44325.9|44375.4|44327.4|44366.8|44318.8|0
1753166100000|2025-07-22 06:35:00|44374.4|44326.4|44372.4|44324.4|44381.1|44333.1|44371.4|44323.4|0
1753166400000|2025-07-22 06:40:00|44372.9|44324.9|44374.2|44326.2|44376.2|44328.2|44372.2|44324.2|0
1753166700000|2025-07-22 06:45:00|44373.7|44325.7|44367.6|44319.6|44375.3|44327.3|44365.8|44317.8|0
1753167000000|2025-07-22 06:50:00|44368.1|44320.1|44368.1|44320.1|44374.8|44326.8|44365.3|44317.3|0
1753167300000|2025-07-22 06:55:00|44366.6|44318.6|44367.4|44319.4|44369.4|44321.4|44363.3|44315.3|0
1753167600000|2025-07-22 07:00:00|44366.3|44318.3|44378.2|44330.2|44388.5|44340.5|44364.3|44316.3|0
1753167900000|2025-07-22 07:05:00|44378.7|44330.7|44377|44329|44387.9|44339.9|44374.8|44326.8|0
1753168200000|2025-07-22 07:10:00|44375.5|44327.5|44383.4|44335.4|44393.4|44345.4|44368.9|44320.9|0
1753168500000|2025-07-22 07:15:00|44384.4|44336.4|44384.5|44336.5|44386.3|44338.3|44372.6|44324.6|0
1753168800000|2025-07-22 07:20:00|44384|44336|44392.3|44344.3|44394.6|44346.6|44381.9|44333.9|0
1753169100000|2025-07-22 07:25:00|44390.8|44342.8|44392|44344|44397.2|44349.2|44383.6|44335.6|0
1753169400000|2025-07-22 07:30:00|44392.5|44344.5|44371.8|44323.8|44394.5|44346.5|44367.8|44319.8|0
1753169700000|2025-07-22 07:35:00|44373.3|44325.3|44374.3|44326.3|44380.5|44332.5|44369.6|44321.6|0
1753170000000|2025-07-22 07:40:00|44374.8|44326.8|44377.5|44329.5|44378.5|44330.5|44354.1|44306.1|0
1753170300000|2025-07-22 07:45:00|44378.5|44330.5|44379.3|44331.3|44384.4|44336.4|44376.5|44328.5|0
1753170600000|2025-07-22 07:50:00|44378.8|44330.8|44367.8|44319.8|44381.9|44333.9|44363.1|44315.1|0
1753170900000|2025-07-22 07:55:00|44367.3|44319.3|44351.5|44303.5|44368.3|44320.3|44339|44291|0
1753171200000|2025-07-22 08:00:00|44353.1|44305.1|44384.3|44336.3|44390.2|44342.2|44353.1|44305.1|0
1753171500000|2025-07-22 08:05:00|44384.8|44336.8|44381.4|44333.4|44392.7|44344.7|44379|44331|0
1753171800000|2025-07-22 08:10:00|44382.4|44334.4|44393.5|44345.5|44396|44348|44382.4|44334.4|0
1753172100000|2025-07-22 08:15:00|44393|44345|44384.4|44336.4|44399.6|44351.6|44383.7|44335.7|0
1753172400000|2025-07-22 08:20:00|44384.9|44336.9|44374.1|44326.1|44388.1|44340.1|44370.9|44322.9|0
1753172700000|2025-07-22 08:25:00|44374.6|44326.6|44369.5|44321.5|44376.1|44328.1|44359.2|44311.2|0
1753173000000|2025-07-22 08:30:00|44370|44322|44381.9|44333.9|44384.4|44336.4|44367.5|44319.5|0
1753173300000|2025-07-22 08:35:00|44382.4|44334.4|44373.6|44325.6|44385.8|44337.8|44369.8|44321.8|0
1753173600000|2025-07-22 08:40:00|44374.1|44326.1|44366.2|44318.2|44374.1|44326.1|44366.2|44318.2|0
1753173900000|2025-07-22 08:45:00|44366.1|44318.1|44376.1|44328.1|44378|44330|44359.7|44311.7|0
1753174200000|2025-07-22 08:50:00|44375.6|44327.6|44374.3|44326.3|44386.6|44338.6|44374.3|44326.3|0
1753174500000|2025-07-22 08:55:00|44374.2|44326.2|44385.9|44337.9|44385.9|44337.9|44374.2|44326.2|0
1753174800000|2025-07-22 09:00:00|44386.7|44338.7|44382|44334|44387.1|44339.1|44371.6|44323.6|0
1753175100000|2025-07-22 09:05:00|44381.5|44333.5|44372.5|44324.5|44381.5|44333.5|44366.7|44318.7|0
1753175400000|2025-07-22 09:10:00|44372|44324|44380.6|44332.6|44380.6|44332.6|44371.2|44323.2|0
1753175700000|2025-07-22 09:15:00|44381.1|44333.1|44372.6|44324.6|44381.6|44333.6|44369|44321|0
1753176000000|2025-07-22 09:20:00|44372.4|44324.4|44363.5|44315.5|44378.1|44330.1|44363.5|44315.5|0
1753176300000|2025-07-22 09:25:00|44363|44315|44368.2|44320.2|44370.3|44322.3|44351.9|44303.9|0
1753176600000|2025-07-22 09:30:00|44367.7|44319.7|44370|44322|44381.4|44333.4|44365.2|44317.2|0
1753176900000|2025-07-22 09:35:00|44369.5|44321.5|44374.2|44326.2|44379.2|44331.2|44369.5|44321.5|0
1753177200000|2025-07-22 09:40:00|44374.4|44326.4|44368.8|44320.8|44374.9|44326.9|44361.6|44313.6|0
1753177500000|2025-07-22 09:45:00|44369.3|44321.3|44367.5|44319.5|44375.4|44327.4|44364.5|44316.5|0
1753177800000|2025-07-22 09:50:00|44367|44319|44365.6|44317.6|44372.4|44324.4|44364.4|44316.4|0
1753178100000|2025-07-22 09:55:00|44365.1|44317.1|44367.3|44319.3|44369.8|44321.8|44362.2|44314.2|0
1753178400000|2025-07-22 10:00:00|44367.8|44319.8|44361.5|44313.5|44375.4|44327.4|44361.5|44313.5|0
1753178700000|2025-07-22 10:05:00|44362|44314|44367.2|44319.2|44371.6|44323.6|44362|44314|0
1753179000000|2025-07-22 10:10:00|44367.7|44319.7|44374.8|44326.8|44374.8|44326.8|44365.9|44317.9|0
1753179300000|2025-07-22 10:15:00|44375.3|44327.3|44368.2|44320.2|44377.5|44329.5|44365.2|44317.2|0
1753179600000|2025-07-22 10:20:00|44367.7|44319.7|44367.3|44319.3|44369.1|44321.1|44362.5|44314.5|0
1753179900000|2025-07-22 10:25:00|44367.8|44319.8|44365.7|44317.7|44370.4|44322.4|44364.4|44316.4|0
1753180200000|2025-07-22 10:30:00|44365.2|44317.2|44360.5|44312.5|44371.8|44323.8|44359.4|44311.4|0
1753180500000|2025-07-22 10:35:00|44360.3|44312.3|44367.1|44319.1|44371.7|44323.7|44358.4|44310.4|0
1753180800000|2025-07-22 10:40:00|44367.6|44319.6|44359.8|44311.8|44369.8|44321.8|44359.4|44311.4|0
1753181100000|2025-07-22 10:45:00|44360.3|44312.3|44355|44307|44366|44318|44353.5|44305.5|0
1753181400000|2025-07-22 10:50:00|44355.8|44307.8|44347.5|44299.5|44360.8|44312.8|44346.4|44298.4|0
1753181700000|2025-07-22 10:55:00|44348|44300|44356.9|44308.9|44360.1|44312.1|44343.2|44295.2|0
1753182000000|2025-07-22 11:00:00|44357|44309|44260|44212|44357|44309|44250.3|44202.3|0
1753182300000|2025-07-22 11:05:00|44253.5|44205.5|44276.8|44228.8|44283.9|44235.9|44246.2|44198.2|0
1753182600000|2025-07-22 11:10:00|44277.9|44229.9|44288.6|44240.6|44307.8|44259.8|44274.9|44226.9|0
1753182900000|2025-07-22 11:15:00|44288.1|44240.1|44295.2|44247.2|44301.9|44253.9|44288.1|44240.1|0
1753183200000|2025-07-22 11:20:00|44294.3|44246.3|44288.7|44240.7|44295.4|44247.4|44287.6|44239.6|0
1753183500000|2025-07-22 11:25:00|44288.5|44240.5|44288.4|44240.4|44298|44250|44284.7|44236.7|0
1753183800000|2025-07-22 11:30:00|44288.3|44240.3|44292.1|44244.1|44298.7|44250.7|44284.2|44236.2|0
1753184100000|2025-07-22 11:35:00|44292.6|44244.6|44284.4|44236.4|44293.1|44245.1|44274.9|44226.9|0
1753184400000|2025-07-22 11:40:00|44283.9|44235.9|44303|44255|44318.2|44270.2|44276.1|44228.1|0
1753184700000|2025-07-22 11:45:00|44302.5|44254.5|44307|44259|44310.3|44262.3|44294.4|44246.4|0
1753185000000|2025-07-22 11:50:00|44305.5|44257.5|44314.2|44266.2|44314.2|44266.2|44290.9|44242.9|0
1753185300000|2025-07-22 11:55:00|44314.3|44266.3|44330.7|44282.7|44334.7|44286.7|44312.8|44264.8|0
1753185600000|2025-07-22 12:00:00|44327.7|44279.7|44347.4|44299.4|44347.4|44299.4|44323.6|44275.6|0
1753185900000|2025-07-22 12:05:00|44346.9|44298.9|44327.2|44279.2|44347.4|44299.4|44324.6|44276.6|0
1753186200000|2025-07-22 12:10:00|44327.7|44279.7|44323.2|44275.2|44328.5|44280.5|44318.2|44270.2|0
1753186500000|2025-07-22 12:15:00|44323.4|44275.4|44303.6|44255.6|44323.4|44275.4|44301.1|44253.1|0
1753186800000|2025-07-22 12:20:00|44303.1|44255.1|44313.6|44265.6|44317.6|44269.6|44299.8|44251.8|0
1753187100000|2025-07-22 12:25:00|44310.8|44262.8|44327.5|44279.5|44330.4|44282.4|44310.7|44262.7|0
1753187400000|2025-07-22 12:30:00|44328|44280|44323.5|44275.5|44328|44280|44311.1|44263.1|0
1753187700000|2025-07-22 12:35:00|44324|44276|44321|44273|44325.8|44277.8|44313|44265|0
1753188000000|2025-07-22 12:40:00|44320.5|44272.5|44320.4|44272.4|44321.9|44273.9|44315.8|44267.8|0
1753188300000|2025-07-22 12:45:00|44319.9|44271.9|44321.4|44273.4|44328.7|44280.7|44315.6|44267.6|0
1753188600000|2025-07-22 12:50:00|44320.9|44272.9|44341.9|44293.9|44344.4|44296.4|44319.4|44271.4|0
1753188900000|2025-07-22 12:55:00|44341.4|44293.4|44342.3|44294.3|44349.2|44301.2|44336|44288|0
1753189200000|2025-07-22 13:00:00|44341.8|44293.8|44338.1|44290.1|44343.3|44295.3|44330.7|44282.7|0
1753189500000|2025-07-22 13:05:00|44338.6|44290.6|44339.7|44291.7|44353.6|44305.6|44332.4|44284.4|0
1753189800000|2025-07-22 13:10:00|44340.7|44292.7|44332.6|44284.6|44347.9|44299.9|44329.7|44281.7|0
1753190100000|2025-07-22 13:15:00|44330.6|44282.6|44331.9|44283.9|44338.3|44290.3|44325.9|44277.9|0
1753190400000|2025-07-22 13:20:00|44332.4|44284.4|44332|44284|44334.4|44286.4|44322.2|44274.2|0
1753190700000|2025-07-22 13:25:00|44330.5|44282.5|44308.5|44260.5|44330.5|44282.5|44298.6|44250.6|0
1753191000000|2025-07-22 13:30:00|44312.3|44264.3|44391.1|44343.1|44398.7|44350.7|44312.3|44264.3|0
1753191300000|2025-07-22 13:35:00|44389.6|44341.6|44429.1|44381.1|44430.6|44382.6|44355.3|44307.3|0
1753191600000|2025-07-22 13:40:00|44432.7|44384.7|44466.8|44418.8|44485.6|44437.6|44415.3|44367.3|0
1753191900000|2025-07-22 13:45:00|44468.9|44420.9|44468.6|44420.6|44490.1|44442.1|44449.6|44401.6|0
1753192200000|2025-07-22 13:50:00|44468.1|44420.1|44401.8|44353.8|44483.7|44435.7|44382.6|44334.6|0
1753192500000|2025-07-22 13:55:00|44396.9|44348.9|44430.4|44382.4|44458.6|44410.6|44396.5|44348.5|0
1753192800000|2025-07-22 14:00:00|44429.2|44381.2|44401|44353|44432|44384|44377.9|44329.9|0
1753193100000|2025-07-22 14:05:00|44403.1|44355.1|44390.1|44342.1|44413.1|44365.1|44382.5|44334.5|0
1753193400000|2025-07-22 14:10:00|44389.6|44341.6|44368|44320|44399.6|44351.6|44323.1|44275.1|0
1753193700000|2025-07-22 14:15:00|44367.7|44319.7|44367.3|44319.3|44386.1|44338.1|44349.1|44301.1|0
1753194000000|2025-07-22 14:20:00|44367.5|44319.5|44365.1|44317.1|44376.3|44328.3|44342.4|44294.4|0
1753194300000|2025-07-22 14:25:00|44363.6|44315.6|44402.1|44354.1|44404.7|44356.7|44361.6|44313.6|0
1753194600000|2025-07-22 14:30:00|44397.4|44349.4|44390.4|44342.4|44416.6|44368.6|44384.5|44336.5|0
1753194900000|2025-07-22 14:35:00|44389.4|44341.4|44392.7|44344.7|44426.4|44378.4|44389.4|44341.4|0
1753195200000|2025-07-22 14:40:00|44394.5|44346.5|44390.5|44342.5|44400.7|44352.7|44373.1|44325.1|0
1753195500000|2025-07-22 14:45:00|44390|44342|44379.1|44331.1|44392.5|44344.5|44358.2|44310.2|0
1753195800000|2025-07-22 14:50:00|44381.9|44333.9|44350|44302|44385.9|44337.9|44338.5|44290.5|0
1753196100000|2025-07-22 14:55:00|44347.5|44299.5|44379.3|44331.3|44390.8|44342.8|44347.4|44299.4|0
1753196400000|2025-07-22 15:00:00|44379.6|44331.6|44385.2|44337.2|44385.8|44337.8|44354.4|44306.4|0
1753196700000|2025-07-22 15:05:00|44386.4|44338.4|44381.8|44333.8|44395.5|44347.5|44362.3|44314.3|0
1753197000000|2025-07-22 15:10:00|44382.4|44334.4|44367.4|44319.4|44396.2|44348.2|44358.6|44310.6|0
1753197300000|2025-07-22 15:15:00|44366.2|44318.2|44385.6|44337.6|44385.6|44337.6|44344.2|44296.2|0
1753197600000|2025-07-22 15:20:00|44387|44339|44392.8|44344.8|44394.8|44346.8|44376.1|44328.1|0
1753197900000|2025-07-22 15:25:00|44391.8|44343.8|44376.5|44328.5|44407.6|44359.6|44372.2|44324.2|0
1753198200000|2025-07-22 15:30:00|44376.2|44328.2|44387.1|44339.1|44395.7|44347.7|44369.4|44321.4|0
1753198500000|2025-07-22 15:35:00|44385.9|44337.9|44353.6|44305.6|44392.6|44344.6|44348.6|44300.6|0
1753198800000|2025-07-22 15:40:00|44352.2|44304.2|44358.4|44310.4|44359.6|44311.6|44322.4|44274.4|0
1753199100000|2025-07-22 15:45:00|44357.5|44309.5|44367.7|44319.7|44393.8|44345.8|44357|44309|0
1753199400000|2025-07-22 15:50:00|44367.1|44319.1|44384.3|44336.3|44387.4|44339.4|44363.3|44315.3|0
1753199700000|2025-07-22 15:55:00|44384.4|44336.4|44379|44331|44394|44346|44376.9|44328.9|0
1753200000000|2025-07-22 16:00:00|44376.5|44328.5|44372.3|44324.3|44395.9|44347.9|44368.3|44320.3|0
1753200300000|2025-07-22 16:05:00|44371.8|44323.8|44388.1|44340.1|44394.4|44346.4|44370.8|44322.8|0
1753200600000|2025-07-22 16:10:00|44389|44341|44386|44338|44393.7|44345.7|44371.5|44323.5|0
1753200900000|2025-07-22 16:15:00|44387.5|44339.5|44393.8|44345.8|44407.5|44359.5|44382.5|44334.5|0
1753201200000|2025-07-22 16:20:00|44391.2|44343.2|44392.8|44344.8|44405.8|44357.8|44386.8|44338.8|0
1753201500000|2025-07-22 16:25:00|44393.8|44345.8|44369.1|44321.1|44395.6|44347.6|44344.9|44296.9|0
1753201800000|2025-07-22 16:30:00|44373|44325|44389.9|44341.9|44393.8|44345.8|44365.7|44317.7|0
1753202100000|2025-07-22 16:35:00|44387.9|44339.9|44386.6|44338.6|44399.1|44351.1|44380.1|44332.1|0
1753202400000|2025-07-22 16:40:00|44384.7|44336.7|44397.5|44349.5|44400.4|44352.4|44365|44317|0
1753202700000|2025-07-22 16:45:00|44395|44347|44413.9|44365.9|44419.2|44371.2|44390.7|44342.7|0
1753203000000|2025-07-22 16:50:00|44416.6|44368.6|44423.6|44375.6|44436.5|44388.5|44411.7|44363.7|0
1753203300000|2025-07-22 16:55:00|44424.4|44376.4|44406.4|44358.4|44430.4|44382.4|44406.4|44358.4|0
1753203600000|2025-07-22 17:00:00|44404.8|44356.8|44403.7|44355.7|44419.1|44371.1|44399|44351|0
1753203900000|2025-07-22 17:05:00|44404.2|44356.2|44408.1|44360.1|44417.3|44369.3|44398.7|44350.7|0
1753204200000|2025-07-22 17:10:00|44409.5|44361.5|44418.5|44370.5|44420|44372|44401.7|44353.7|0
1753204500000|2025-07-22 17:15:00|44417|44369|44454.3|44406.3|44458.5|44410.5|44417|44369|0
1753204800000|2025-07-22 17:20:00|44452|44404|44441.2|44393.2|44458.2|44410.2|44439.6|44391.6|0
1753205100000|2025-07-22 17:25:00|44440.2|44392.2|44485.3|44437.3|44498.7|44450.7|44439.2|44391.2|0
1753205400000|2025-07-22 17:30:00|44487.9|44439.9|44484.5|44436.5|44496.5|44448.5|44472.5|44424.5|0
1753205700000|2025-07-22 17:35:00|44485|44437|44468.4|44420.4|44485|44437|44461.8|44413.8|0
1753206000000|2025-07-22 17:40:00|44468.2|44420.2|44460.4|44412.4|44473.2|44425.2|44438.2|44390.2|0
1753206300000|2025-07-22 17:45:00|44460.2|44412.2|44456.8|44408.8|44466.5|44418.5|44449.3|44401.3|0
1753206600000|2025-07-22 17:50:00|44457.8|44409.8|44442.6|44394.6|44468.9|44420.9|44440.4|44392.4|0
1753206900000|2025-07-22 17:55:00|44442.4|44394.4|44430.7|44382.7|44450.4|44402.4|44426.4|44378.4|0
1753207200000|2025-07-22 18:00:00|44430.2|44382.2|44462.9|44414.9|44470.3|44422.3|44429.7|44381.7|0
1753207500000|2025-07-22 18:05:00|44463.4|44415.4|44463.6|44415.6|44478.5|44430.5|44460.9|44412.9|0
1753207800000|2025-07-22 18:10:00|44459.1|44411.1|44445.4|44397.4|44461.4|44413.4|44442|44394|0
1753208100000|2025-07-22 18:15:00|44445.8|44397.8|44434|44386|44462.3|44414.3|44407.3|44359.3|0
1753208400000|2025-07-22 18:20:00|44434.7|44386.7|44451.6|44403.6|44468.5|44420.5|44434.6|44386.6|0
1753208700000|2025-07-22 18:25:00|44450.6|44402.6|44437.7|44389.7|44461.4|44413.4|44437|44389|0
1753209000000|2025-07-22 18:30:00|44438|44390|44465.4|44417.4|44465.4|44417.4|44434|44386|0
1753209300000|2025-07-22 18:35:00|44462.9|44414.9|44502.6|44454.6|44502.6|44454.6|44461.4|44413.4|0
1753209600000|2025-07-22 18:40:00|44502.9|44454.9|44498.7|44450.7|44514|44466|44489.6|44441.6|0
1753209900000|2025-07-22 18:45:00|44499.2|44451.2|44489.1|44441.1|44499.7|44451.7|44484|44436|0
1753210200000|2025-07-22 18:50:00|44490.5|44442.5|44530.9|44482.9|44531.2|44483.2|44489.4|44441.4|0
1753210500000|2025-07-22 18:55:00|44533.9|44485.9|44502.2|44454.2|44533.9|44485.9|44498.6|44450.6|0
1753210800000|2025-07-22 19:00:00|44502.5|44454.5|44504.6|44456.6|44522.2|44474.2|44498.2|44450.2|0
1753211100000|2025-07-22 19:05:00|44506.6|44458.6|44507.1|44459.1|44509.2|44461.2|44496.9|44448.9|0
1753211400000|2025-07-22 19:10:00|44507.6|44459.6|44504.1|44456.1|44517.9|44469.9|44500.2|44452.2|0
1753211700000|2025-07-22 19:15:00|44504.6|44456.6|44514.5|44466.5|44515.9|44467.9|44496|44448|0
1753212000000|2025-07-22 19:20:00|44513.5|44465.5|44519.4|44471.4|44524.6|44476.6|44505|44457|0
1753212300000|2025-07-22 19:25:00|44518.4|44470.4|44510.7|44462.7|44519.8|44471.8|44507.3|44459.3|0
1753212600000|2025-07-22 19:30:00|44511.4|44463.4|44520.4|44472.4|44521.9|44473.9|44499.7|44451.7|0
1753212900000|2025-07-22 19:35:00|44519.4|44471.4|44539.8|44491.8|44545.8|44497.8|44516.8|44468.8|0
1753213200000|2025-07-22 19:40:00|44540.1|44492.1|44545.6|44497.6|44549.7|44501.7|44534.6|44486.6|0
1753213500000|2025-07-22 19:45:00|44546.1|44498.1|44549.7|44501.7|44560.9|44512.9|44545.6|44497.6|0
1753213800000|2025-07-22 19:50:00|44550.2|44502.2|44532.4|44484.4|44550.2|44502.2|44527|44479|0
1753214100000|2025-07-22 19:55:00|44530.9|44482.9|44520.4|44472.4|44566.4|44518.4|44520.4|44472.4|0
1753214400000|2025-07-22 20:00:00|44521.5|44473.5|44523.2|44475.2|44532.4|44484.4|44510.6|44462.6|0
1753214700000|2025-07-22 20:05:00|44524.2|44476.2|44542.8|44494.8|44544.4|44496.4|44524|44476|0
1753215000000|2025-07-22 20:10:00|44543.8|44495.8|44536|44488|44543.8|44495.8|44532.1|44484.1|0
1753215300000|2025-07-22 20:15:00|44535|44487|44529.4|44481.4|44538.7|44490.7|44529.4|44481.4|0
1753215600000|2025-07-22 20:20:00|44530.4|44482.4|44540|44492|44540|44492|44527.7|44479.7|0
1753215900000|2025-07-22 20:25:00|44542|44494|44542.1|44494.1|44547.2|44499.2|44540.4|44492.4|0
1753216200000|2025-07-22 20:30:00|44542.3|44494.3|44540.1|44492.1|44546.2|44498.2|44536.2|44488.2|0
1753216500000|2025-07-22 20:35:00|44541.1|44493.1|44546.8|44498.8|44550.2|44502.2|44539|44491|0
1753216800000|2025-07-22 20:40:00|44546.4|44498.4|44553.5|44505.5|44558.1|44510.1|44546.4|44498.4|0
1753217100000|2025-07-22 20:45:00|44554|44506|44547|44499|44558.2|44510.2|44546|44498|0
1753217400000|2025-07-22 20:50:00|44548|44500|44558.9|44510.9|44562|44514|44548|44500|0
1753217700000|2025-07-22 20:55:00|44559|44511|44562.3|44514.3|44562.3|44514.3|44557|44509|0
1753218000000|2025-07-22 21:00:00|44562.9|44514.9|44559.9|44511.9|44562.9|44514.9|44559.3|44511.3|0
1753218300000|2025-07-22 21:05:00|44559|44511|44561|44513|44561|44513|44559|44511|0
1753218600000|2025-07-22 21:10:00|44561.2|44513.2|44560.5|44512.5|44562.6|44514.6|44560.5|44512.5|0
1753218900000|2025-07-22 21:15:00|44561|44513|44562.4|44514.4|44562.8|44514.8|44561|44513|0
1753219200000|2025-07-22 21:20:00|44562.1|44514.1|44567.8|44519.8|44571|44523|44562.1|44514.1|0
1753219500000|2025-07-22 21:25:00|44568.8|44520.8|44567.4|44519.4|44569|44521|44565.2|44517.2|0
1753219800000|2025-07-22 21:30:00|44567.3|44519.3|44566.2|44518.2|44567.5|44519.5|44566.1|44518.1|0
1753220100000|2025-07-22 21:35:00|44566.1|44518.1|44566|44518|44566.7|44518.7|44565.3|44517.3|0
1753220400000|2025-07-22 21:40:00|44565.9|44517.9|44565.4|44517.4|44565.9|44517.9|44565.2|44517.2|0
1753220700000|2025-07-22 21:45:00|44565.5|44517.5|44565.8|44517.8|44566.1|44518.1|44565.1|44517.1|0
1753221000000|2025-07-22 21:50:00|44566|44518|44566.2|44518.2|44566.9|44518.9|44565.8|44517.8|0
1753221300000|2025-07-22 21:55:00|44566.4|44518.4|44566.2|44518.2|44566.5|44518.5|44566|44518|0
1753221600000|2025-07-22 22:00:00|44566|44518|44581.6|44533.6|44587|44539|44563.6|44515.6|0
1753221900000|2025-07-22 22:05:00|44582.1|44534.1|44571.3|44523.3|44582.1|44534.1|44567|44519|0
1753222200000|2025-07-22 22:10:00|44571.1|44523.1|44568.6|44520.6|44571.6|44523.6|44561.5|44513.5|0
1753222500000|2025-07-22 22:15:00|44569.1|44521.1|44566.5|44518.5|44576.1|44528.1|44565.2|44517.2|0
1753222800000|2025-07-22 22:20:00|44566|44518|44563.5|44515.5|44574.5|44526.5|44562.9|44514.9|0
1753223100000|2025-07-22 22:25:00|44563.4|44515.4|44561.8|44513.8|44566.4|44518.4|44558.9|44510.9|0
1753223400000|2025-07-22 22:30:00|44564.3|44516.3|44558.1|44510.1|44564.3|44516.3|44551.8|44503.8|0
1753223700000|2025-07-22 22:35:00|44557.6|44509.6|44554.8|44506.8|44560.6|44512.6|44552|44504|0
1753224000000|2025-07-22 22:40:00|44555.2|44507.2|44551.9|44503.9|44556.2|44508.2|44549.2|44501.2|0
1753224300000|2025-07-22 22:45:00|44551.4|44503.4|44542.3|44494.3|44551.9|44503.9|44541.2|44493.2|0
1753224600000|2025-07-22 22:50:00|44541.8|44493.8|44549.3|44501.3|44549.3|44501.3|44540.3|44492.3|0
1753224900000|2025-07-22 22:55:00|44548.8|44500.8|44550.8|44502.8|44553.4|44505.4|44546.3|44498.3|0
1753225200000|2025-07-22 23:00:00|44550.3|44502.3|44559.4|44511.4|44563.5|44515.5|44550.3|44502.3|0
1753225500000|2025-07-22 23:05:00|44559.9|44511.9|44560.8|44512.8|44564.8|44516.8|44554.6|44506.6|0
1753225800000|2025-07-22 23:10:00|44561.3|44513.3|44618|44570|44648.2|44600.2|44559.6|44511.6|0
1753226100000|2025-07-22 23:15:00|44620.4|44572.4|44642.1|44594.1|44653.6|44605.6|44620.4|44572.4|0
1753226400000|2025-07-22 23:20:00|44641.2|44593.2|44646.5|44598.5|44672.4|44624.4|44635.9|44587.9|0
1753226700000|2025-07-22 23:25:00|44646|44598|44637.8|44589.8|44656.1|44608.1|44632.8|44584.8|0
1753227000000|2025-07-22 23:30:00|44637.4|44589.4|44624.1|44576.1|44638|44590|44621.2|44573.2|0
1753227300000|2025-07-22 23:35:00|44624.6|44576.6|44630.5|44582.5|44635.6|44587.6|44621.6|44573.6|0
1753227600000|2025-07-22 23:40:00|44631|44583|44628.5|44580.5|44647.2|44599.2|44628.2|44580.2|0
1753227900000|2025-07-22 23:45:00|44628|44580|44640.4|44592.4|44642.3|44594.3|44624.7|44576.7|0
1753228200000|2025-07-22 23:50:00|44640.9|44592.9|44656.8|44608.8|44657.4|44609.4|44638.7|44590.7|0
1753228500000|2025-07-22 23:55:00|44655.8|44607.8|44650.6|44602.6|44664.5|44616.5|44649.8|44601.8|0
1753228800000|2025-07-23 00:00:00|44656.1|44608.1|44615.7|44567.7|44656.1|44608.1|44611.4|44563.4|0
1753229100000|2025-07-23 00:05:00|44616.2|44568.2|44621.7|44573.7|44625.4|44577.4|44598.7|44550.7|0
1753229400000|2025-07-23 00:10:00|44620.8|44572.8|44601|44553|44620.8|44572.8|44597.2|44549.2|0
1753229700000|2025-07-23 00:15:00|44599|44551|44591.2|44543.2|44601|44553|44586.1|44538.1|0
1753230000000|2025-07-23 00:20:00|44590.7|44542.7|44596.2|44548.2|44598.2|44550.2|44588.2|44540.2|0
1753230300000|2025-07-23 00:25:00|44596.7|44548.7|44586.5|44538.5|44602.7|44554.7|44578.5|44530.5|0
1753230600000|2025-07-23 00:30:00|44588|44540|44591.2|44543.2|44604.2|44556.2|44588|44540|0
1753230900000|2025-07-23 00:35:00|44594.7|44546.7|44592.7|44544.7|44603.2|44555.2|44590.2|44542.2|0
1753231200000|2025-07-23 00:40:00|44594.2|44546.2|44600.6|44552.6|44607.7|44559.7|44593.6|44545.6|0
1753231500000|2025-07-23 00:45:00|44601.1|44553.1|44609|44561|44612|44564|44601.1|44553.1|0
1753231800000|2025-07-23 00:50:00|44608.5|44560.5|44606.6|44558.6|44610.1|44562.1|44598.1|44550.1|0
1753232100000|2025-07-23 00:55:00|44608.1|44560.1|44589|44541|44610.1|44562.1|44584.2|44536.2|0
1753232400000|2025-07-23 01:00:00|44588|44540|44574.1|44526.1|44592.6|44544.6|44570.5|44522.5|0
1753232700000|2025-07-23 01:05:00|44573.6|44525.6|44586.4|44538.4|44586.9|44538.9|44570.7|44522.7|0
1753233000000|2025-07-23 01:10:00|44584.4|44536.4|44600.6|44552.6|44602.5|44554.5|44584.4|44536.4|0
1753233300000|2025-07-23 01:15:00|44601.1|44553.1|44606.2|44558.2|44619.6|44571.6|44601.1|44553.1|0
1753233600000|2025-07-23 01:20:00|44605.7|44557.7|44614.9|44566.9|44618.6|44570.6|44605.7|44557.7|0
1753233900000|2025-07-23 01:25:00|44615.9|44567.9|44610|44562|44619|44571|44610|44562|0
1753234200000|2025-07-23 01:30:00|44609.5|44561.5|44619.3|44571.3|44624.2|44576.2|44599.9|44551.9|0
1753234500000|2025-07-23 01:35:00|44618.8|44570.8|44618.5|44570.5|44629.6|44581.6|44614.5|44566.5|0
1753234800000|2025-07-23 01:40:00|44619|44571|44631.4|44583.4|44632.8|44584.8|44616.7|44568.7|0
1753235100000|2025-07-23 01:45:00|44632.4|44584.4|44622.1|44574.1|44637.8|44589.8|44622.1|44574.1|0
1753235400000|2025-07-23 01:50:00|44622.6|44574.6|44636.7|44588.7|44639.9|44591.9|44616.5|44568.5|0
1753235700000|2025-07-23 01:55:00|44637.2|44589.2|44643.9|44595.9|44644.7|44596.7|44634.7|44586.7|0
1753236000000|2025-07-23 02:00:00|44644.1|44596.1|44641.3|44593.3|44647.6|44599.6|44637.9|44589.9|0
1753236300000|2025-07-23 02:05:00|44641.8|44593.8|44638.2|44590.2|44643|44595|44633.3|44585.3|0
1753236600000|2025-07-23 02:10:00|44637.7|44589.7|44629.9|44581.9|44638.5|44590.5|44628.6|44580.6|0
1753236900000|2025-07-23 02:15:00|44628.4|44580.4|44632.3|44584.3|44633.8|44585.8|44622.1|44574.1|0
1753237200000|2025-07-23 02:20:00|44631.8|44583.8|44636.1|44588.1|44642|44594|44630.8|44582.8|0
1753237500000|2025-07-23 02:25:00|44636.6|44588.6|44639.4|44591.4|44642.7|44594.7|44630.1|44582.1|0
1753237800000|2025-07-23 02:30:00|44639.9|44591.9|44641.2|44593.2|44647.2|44599.2|44638.9|44590.9|0
1753238100000|2025-07-23 02:35:00|44640.7|44592.7|44636.1|44588.1|44642.6|44594.6|44636.1|44588.1|0
1753238400000|2025-07-23 02:40:00|44635.7|44587.7|44631.4|44583.4|44636.2|44588.2|44629.2|44581.2|0
1753238700000|2025-07-23 02:45:00|44631.9|44583.9|44626.1|44578.1|44634.2|44586.2|44620.2|44572.2|0
1753239000000|2025-07-23 02:50:00|44625.6|44577.6|44635.8|44587.8|44637.5|44589.5|44625.6|44577.6|0
1753239300000|2025-07-23 02:55:00|44636.3|44588.3|44643.1|44595.1|44647.1|44599.1|44635.8|44587.8|0
1753239600000|2025-07-23 03:00:00|44643.6|44595.6|44639.8|44591.8|44646.3|44598.3|44635.5|44587.5|0
1753239900000|2025-07-23 03:05:00|44639.7|44591.7|44642.2|44594.2|44644.7|44596.7|44637.3|44589.3|0
1753240200000|2025-07-23 03:10:00|44642.7|44594.7|44651.5|44603.5|44651.5|44603.5|44641.2|44593.2|0
1753240500000|2025-07-23 03:15:00|44651.2|44603.2|44653.7|44605.7|44654.8|44606.8|44650.4|44602.4|0
1753240800000|2025-07-23 03:20:00|44654.2|44606.2|44661.6|44613.6|44663|44615|44654.2|44606.2|0
1753241100000|2025-07-23 03:25:00|44662.1|44614.1|44663.2|44615.2|44671.5|44623.5|44661.9|44613.9|0
1753241400000|2025-07-23 03:30:00|44662.7|44614.7|44643.9|44595.9|44662.7|44614.7|44643.9|44595.9|0
1753241700000|2025-07-23 03:35:00|44643.4|44595.4|44648|44600|44648|44600|44628.4|44580.4|0
1753242000000|2025-07-23 03:40:00|44647.5|44599.5|44641.8|44593.8|44648.6|44600.6|44639.8|44591.8|0
1753242300000|2025-07-23 03:45:00|44641.3|44593.3|44656|44608|44659.5|44611.5|44640.3|44592.3|0
1753242600000|2025-07-23 03:50:00|44656.5|44608.5|44652|44604|44660|44612|44650.5|44602.5|0
1753242900000|2025-07-23 03:55:00|44652.5|44604.5|44645.9|44597.9|44653.6|44605.6|44642.6|44594.6|0
1753243200000|2025-07-23 04:00:00|44644.9|44596.9|44640.4|44592.4|44647.6|44599.6|44638|44590|0
1753243500000|2025-07-23 04:05:00|44639.9|44591.9|44635.7|44587.7|44640.9|44592.9|44635.2|44587.2|0
1753243800000|2025-07-23 04:10:00|44636.2|44588.2|44636|44588|44639.7|44591.7|44630.7|44582.7|0
1753244100000|2025-07-23 04:15:00|44636.5|44588.5|44641.1|44593.1|44646.6|44598.6|44630|44582|0
1753244400000|2025-07-23 04:20:00|44641.6|44593.6|44643|44595|44645.3|44597.3|44641.4|44593.4|0
1753244700000|2025-07-23 04:25:00|44643.5|44595.5|44646.4|44598.4|44647.5|44599.5|44642.1|44594.1|0
1753245000000|2025-07-23 04:30:00|44646.9|44598.9|44649.4|44601.4|44650.4|44602.4|44644.9|44596.9|0
1753245300000|2025-07-23 04:35:00|44650|44602|44654.7|44606.7|44655.7|44607.7|44643.9|44595.9|0
1753245600000|2025-07-23 04:40:00|44655.2|44607.2|44656.1|44608.1|44665.3|44617.3|44653.2|44605.2|0
1753245900000|2025-07-23 04:45:00|44656.6|44608.6|44661.7|44613.7|44662.4|44614.4|44652.9|44604.9|0
1753246200000|2025-07-23 04:50:00|44662.2|44614.2|44660.2|44612.2|44669.5|44621.5|44659.7|44611.7|0
1753246500000|2025-07-23 04:55:00|44661.2|44613.2|44669|44621|44671.8|44623.8|44660.7|44612.7|0
1753246800000|2025-07-23 05:00:00|44669.4|44621.4|44669.1|44621.1|44676.6|44628.6|44666.9|44618.9|0
1753247100000|2025-07-23 05:05:00|44669.6|44621.6|44676.9|44628.9|44677.1|44629.1|44664.4|44616.4|0
1753247400000|2025-07-23 05:10:00|44677.5|44629.5|44673.2|44625.2|44683.1|44635.1|44669.5|44621.5|0
1753247700000|2025-07-23 05:15:00|44674.1|44626.1|44668.3|44620.3|44680.5|44632.5|44665.3|44617.3|0
1753248000000|2025-07-23 05:20:00|44667.3|44619.3|44666.6|44618.6|44673.1|44625.1|44663.5|44615.5|0
1753248300000|2025-07-23 05:25:00|44666.1|44618.1|44672|44624|44672.2|44624.2|44664.2|44616.2|0
1753248600000|2025-07-23 05:30:00|44671.5|44623.5|44675.7|44627.7|44681|44633|44666.6|44618.6|0
1753248900000|2025-07-23 05:35:00|44675.2|44627.2|44671|44623|44686.3|44638.3|44670.7|44622.7|0
1753249200000|2025-07-23 05:40:00|44671.5|44623.5|44667.1|44619.1|44673.2|44625.2|44663.6|44615.6|0
1753249500000|2025-07-23 05:45:00|44667.6|44619.6|44677.8|44629.8|44684.2|44636.2|44666.1|44618.1|0
1753249800000|2025-07-23 05:50:00|44678.9|44630.9|44666.7|44618.7|44680.9|44632.9|44665.2|44617.2|0
1753250100000|2025-07-23 05:55:00|44667.2|44619.2|44668.8|44620.8|44674.8|44626.8|44667|44619|0
1753250400000|2025-07-23 06:00:00|44669.8|44621.8|44661.2|44613.2|44677.5|44629.5|44660.4|44612.4|0
1753250700000|2025-07-23 06:05:00|44661.7|44613.7|44663|44615|44673.1|44625.1|44661.1|44613.1|0
1753251000000|2025-07-23 06:10:00|44662.5|44614.5|44650.1|44602.1|44663|44615|44647.5|44599.5|0
1753251300000|2025-07-23 06:15:00|44650.6|44602.6|44649.5|44601.5|44654.7|44606.7|44648.8|44600.8|0
1753251600000|2025-07-23 06:20:00|44649|44601|44643.3|44595.3|44653.2|44605.2|44640.7|44592.7|0
1753251900000|2025-07-23 06:25:00|44644.3|44596.3|44653.1|44605.1|44655.7|44607.7|44641.6|44593.6|0
1753252200000|2025-07-23 06:30:00|44651.6|44603.6|44645.3|44597.3|44651.6|44603.6|44637.9|44589.9|0
1753252500000|2025-07-23 06:35:00|44645.1|44597.1|44652.4|44604.4|44652.7|44604.7|44644.3|44596.3|0
1753252800000|2025-07-23 06:40:00|44651.9|44603.9|44658.4|44610.4|44660.2|44612.2|44651.9|44603.9|0
1753253100000|2025-07-23 06:45:00|44658.9|44610.9|44660.6|44612.6|44663|44615|44653.1|44605.1|0
1753253400000|2025-07-23 06:50:00|44658.1|44610.1|44661.8|44613.8|44664.6|44616.6|44655.5|44607.5|0
1753253700000|2025-07-23 06:55:00|44661.9|44613.9|44667|44619|44672.9|44624.9|44658.4|44610.4|0
1753254000000|2025-07-23 07:00:00|44669|44621|44659.3|44611.3|44669.5|44621.5|44653|44605|0
1753254300000|2025-07-23 07:05:00|44658.8|44610.8|44663.1|44615.1|44680.2|44632.2|44658.8|44610.8|0
1753254600000|2025-07-23 07:10:00|44662.6|44614.6|44663|44615|44670.1|44622.1|44661.1|44613.1|0
1753254900000|2025-07-23 07:15:00|44663.3|44615.3|44680|44632|44694.6|44646.6|44662.6|44614.6|0
1753255200000|2025-07-23 07:20:00|44680.7|44632.7|44678.6|44630.6|44690.5|44642.5|44672.3|44624.3|0
1753255500000|2025-07-23 07:25:00|44679.1|44631.1|44676.5|44628.5|44679.5|44631.5|44667.1|44619.1|0
1753255800000|2025-07-23 07:30:00|44676.3|44628.3|44658.8|44610.8|44685.8|44637.8|44653.5|44605.5|0
1753256100000|2025-07-23 07:35:00|44658.3|44610.3|44650.4|44602.4|44665|44617|44645.2|44597.2|0
1753256400000|2025-07-23 07:40:00|44649.9|44601.9|44663.9|44615.9|44669|44621|44646.8|44598.8|0
1753256700000|2025-07-23 07:45:00|44663.4|44615.4|44662.3|44614.3|44667.1|44619.1|44656.5|44608.5|0
1753257000000|2025-07-23 07:50:00|44662.4|44614.4|44649.5|44601.5|44671.4|44623.4|44630.7|44582.7|0
1753257300000|2025-07-23 07:55:00|44650.3|44602.3|44652.9|44604.9|44657.9|44609.9|44641.4|44593.4|0
1753257600000|2025-07-23 08:00:00|44645.9|44597.9|44665|44617|44666.5|44618.5|44636|44588|0
1753257900000|2025-07-23 08:05:00|44665.5|44617.5|44681.2|44633.2|44683.1|44635.1|44661.6|44613.6|0
1753258200000|2025-07-23 08:10:00|44682.3|44634.3|44695.7|44647.7|44697.3|44649.3|44676.4|44628.4|0
1753258500000|2025-07-23 08:15:00|44695.8|44647.8|44698.4|44650.4|44702.4|44654.4|44691.6|44643.6|0
1753258800000|2025-07-23 08:20:00|44697.9|44649.9|44709.3|44661.3|44720.5|44672.5|44693.6|44645.6|0
1753259100000|2025-07-23 08:25:00|44709.8|44661.8|44708.5|44660.5|44714.6|44666.6|44707.1|44659.1|0
1753259400000|2025-07-23 08:30:00|44709|44661|44709.7|44661.7|44712|44664|44700.5|44652.5|0
1753259700000|2025-07-23 08:35:00|44710.2|44662.2|44710.6|44662.6|44713.1|44665.1|44705.6|44657.6|0
1753260000000|2025-07-23 08:40:00|44710.1|44662.1|44723.6|44675.6|44723.6|44675.6|44705.6|44657.6|0
1753260300000|2025-07-23 08:45:00|44724.1|44676.1|44732.1|44684.1|44744.2|44696.2|44721|44673|0
1753260600000|2025-07-23 08:50:00|44731.2|44683.2|44726.1|44678.1|44733.3|44685.3|44725.1|44677.1|0
1753260900000|2025-07-23 08:55:00|44725.1|44677.1|44736|44688|44739.5|44691.5|44724.6|44676.6|0
1753261200000|2025-07-23 09:00:00|44735|44687|44751.7|44703.7|44761.2|44713.2|44735|44687|0
1753261500000|2025-07-23 09:05:00|44752.2|44704.2|44757.2|44709.2|44763.1|44715.1|44751.1|44703.1|0
1753261800000|2025-07-23 09:10:00|44756.2|44708.2|44750.9|44702.9|44766.3|44718.3|44750.3|44702.3|0
1753262100000|2025-07-23 09:15:00|44751.4|44703.4|44759.1|44711.1|44764.6|44716.6|44750.3|44702.3|0
1753262400000|2025-07-23 09:20:00|44759.6|44711.6|44751.6|44703.6|44760.6|44712.6|44749.2|44701.2|0
1753262700000|2025-07-23 09:25:00|44750.6|44702.6|44744|44696|44750.6|44702.6|44738.1|44690.1|0
1753263000000|2025-07-23 09:30:00|44742.7|44694.7|44746.1|44698.1|44746.5|44698.5|44735.2|44687.2|0
1753263300000|2025-07-23 09:35:00|44744.6|44696.6|44755.7|44707.7|44755.7|44707.7|44741.7|44693.7|0
1753263600000|2025-07-23 09:40:00|44756|44708|44753.8|44705.8|44757.7|44709.7|44744|44696|0
1753263900000|2025-07-23 09:45:00|44753.3|44705.3|44755.5|44707.5|44757.4|44709.4|44746.7|44698.7|0
1753264200000|2025-07-23 09:50:00|44756|44708|44761.7|44713.7|44762.1|44714.1|44752.7|44704.7|0
1753264500000|2025-07-23 09:55:00|44763.2|44715.2|44762.1|44714.1|44769.2|44721.2|44757.1|44709.1|0
1753264800000|2025-07-23 10:00:00|44762.2|44714.2|44765|44717|44780.8|44732.8|44760.2|44712.2|0
1753265100000|2025-07-23 10:05:00|44765.1|44717.1|44758.8|44710.8|44766.6|44718.6|44752.6|44704.6|0
1753265400000|2025-07-23 10:10:00|44759.3|44711.3|44756.4|44708.4|44765.7|44717.7|44755.6|44707.6|0
1753265700000|2025-07-23 10:15:00|44756.3|44708.3|44758.6|44710.6|44764.1|44716.1|44752|44704|0
1753266000000|2025-07-23 10:20:00|44758.1|44710.1|44760.7|44712.7|44776.4|44728.4|44757|44709|0
1753266300000|2025-07-23 10:25:00|44761.2|44713.2|44765|44717|44767.9|44719.9|44760|44712|0
1753266600000|2025-07-23 10:30:00|44765.5|44717.5|44762.4|44714.4|44774.1|44726.1|44759.2|44711.2|0
1753266900000|2025-07-23 10:35:00|44762.3|44714.3|44751.5|44703.5|44762.3|44714.3|44748.2|44700.2|0
1753267200000|2025-07-23 10:40:00|44751|44703|44750.6|44702.6|44755.1|44707.1|44747.1|44699.1|0
1753267500000|2025-07-23 10:45:00|44750.1|44702.1|44744.4|44696.4|44752.3|44704.3|44744.4|44696.4|0
1753267800000|2025-07-23 10:50:00|44745.4|44697.4|44746.1|44698.1|44749|44701|44740.8|44692.8|0
1753268100000|2025-07-23 10:55:00|44745.6|44697.6|44740|44692|44749.9|44701.9|44736.7|44688.7|0
1753268400000|2025-07-23 11:00:00|44741.4|44693.4|44745|44697|44745.6|44697.6|44735.6|44687.6|0
1753268700000|2025-07-23 11:05:00|44744.5|44696.5|44722.1|44674.1|44744.5|44696.5|44711.8|44663.8|0
1753269000000|2025-07-23 11:10:00|44720.7|44672.7|44719|44671|44737.8|44689.8|44710.2|44662.2|0
1753269300000|2025-07-23 11:15:00|44717|44669|44724.4|44676.4|44727.5|44679.5|44704.2|44656.2|0
1753269600000|2025-07-23 11:20:00|44723.9|44675.9|44728.1|44680.1|44733.7|44685.7|44721|44673|0
1753269900000|2025-07-23 11:25:00|44728.6|44680.6|44729.3|44681.3|44735.4|44687.4|44723.5|44675.5|0
1753270200000|2025-07-23 11:30:00|44728.3|44680.3|44725.9|44677.9|44734.1|44686.1|44718.9|44670.9|0
1753270500000|2025-07-23 11:35:00|44724.6|44676.6|44741.6|44693.6|44744.1|44696.1|44721.1|44673.1|0
1753270800000|2025-07-23 11:40:00|44740.6|44692.6|44751.2|44703.2|44757.4|44709.4|44740.6|44692.6|0
1753271100000|2025-07-23 11:45:00|44751.7|44703.7|44751.9|44703.9|44754.7|44706.7|44744|44696|0
1753271400000|2025-07-23 11:50:00|44751.7|44703.7|44755.1|44707.1|44758.9|44710.9|44748.7|44700.7|0
1753271700000|2025-07-23 11:55:00|44755.6|44707.6|44763.1|44715.1|44764.2|44716.2|44751.2|44703.2|0
1753272000000|2025-07-23 12:00:00|44761.1|44713.1|44755|44707|44762.2|44714.2|44751.3|44703.3|0
1753272300000|2025-07-23 12:05:00|44754|44706|44755.5|44707.5|44761.9|44713.9|44753|44705|0
1753272600000|2025-07-23 12:10:00|44755|44707|44760|44712|44768.6|44720.6|44754|44706|0
1753272900000|2025-07-23 12:15:00|44759.5|44711.5|44765.7|44717.7|44766.4|44718.4|44757.2|44709.2|0
1753273200000|2025-07-23 12:20:00|44765.1|44717.1|44767|44719|44771.1|44723.1|44762.1|44714.1|0
1753273500000|2025-07-23 12:25:00|44767.5|44719.5|44770.1|44722.1|44776.3|44728.3|44764.7|44716.7|0
1753273800000|2025-07-23 12:30:00|44770.6|44722.6|44762.7|44714.7|44772.2|44724.2|44753.7|44705.7|0
1753274100000|2025-07-23 12:35:00|44763.2|44715.2|44754.4|44706.4|44769.3|44721.3|44751.3|44703.3|0
1753274400000|2025-07-23 12:40:00|44755.4|44707.4|44762.5|44714.5|44763|44715|44744.6|44696.6|0
1753274700000|2025-07-23 12:45:00|44762.6|44714.6|44764|44716|44771|44723|44752.9|44704.9|0
1753275000000|2025-07-23 12:50:00|44763|44715|44764.1|44716.1|44774.9|44726.9|44759.2|44711.2|0
1753275300000|2025-07-23 12:55:00|44763.6|44715.6|44771.5|44723.5|44775.9|44727.9|44762.6|44714.6|0
1753275600000|2025-07-23 13:00:00|44771.9|44723.9|44773.7|44725.7|44779.5|44731.5|44764.3|44716.3|0
1753275900000|2025-07-23 13:05:00|44773.8|44725.8|44773.1|44725.1|44785|44737|44771.5|44723.5|0
1753276200000|2025-07-23 13:10:00|44772.2|44724.2|44766.5|44718.5|44775.7|44727.7|44759|44711|0
1753276500000|2025-07-23 13:15:00|44767|44719|44761|44713|44767.5|44719.5|44750.7|44702.7|0
1753276800000|2025-07-23 13:20:00|44761.5|44713.5|44783.4|44735.4|44787.2|44739.2|44757.7|44709.7|0
1753277100000|2025-07-23 13:25:00|44777.4|44729.4|44748.3|44700.3|44777.4|44729.4|44744.5|44696.5|0
1753277400000|2025-07-23 13:30:00|44751|44703|44770.8|44722.8|44813.3|44765.3|44740.2|44692.2|0
1753277700000|2025-07-23 13:35:00|44767.8|44719.8|44778.7|44730.7|44781.2|44733.2|44740.1|44692.1|0
1753278000000|2025-07-23 13:40:00|44774.6|44726.6|44746.6|44698.6|44777.6|44729.6|44726.2|44678.2|0
1753278300000|2025-07-23 13:45:00|44746.8|44698.8|44692|44644|44746.8|44698.8|44685.4|44637.4|0
1753278600000|2025-07-23 13:50:00|44693.8|44645.8|44678.9|44630.9|44694.6|44646.6|44658.4|44610.4|0
1753278900000|2025-07-23 13:55:00|44681|44633|44709|44661|44710.8|44662.8|44664.6|44616.6|0
1753279200000|2025-07-23 14:00:00|44709.4|44661.4|44701.9|44653.9|44712.7|44664.7|44683.7|44635.7|0
1753279500000|2025-07-23 14:05:00|44702.4|44654.4|44747|44699|44747|44699|44702.4|44654.4|0
1753279800000|2025-07-23 14:10:00|44749.7|44701.7|44692.6|44644.6|44751.2|44703.2|44692.6|44644.6|0
1753280100000|2025-07-23 14:15:00|44693.6|44645.6|44719.6|44671.6|44725.1|44677.1|44689.9|44641.9|0
1753280400000|2025-07-23 14:20:00|44717.7|44669.7|44741.7|44693.7|44741.7|44693.7|44714.6|44666.6|0
1753280700000|2025-07-23 14:25:00|44742.8|44694.8|44750.7|44702.7|44757.6|44709.6|44735.6|44687.6|0
1753281000000|2025-07-23 14:30:00|44749|44701|44733|44685|44759.8|44711.8|44718.2|44670.2|0
1753281300000|2025-07-23 14:35:00|44731|44683|44742|44694|44745.3|44697.3|44718.9|44670.9|0
1753281600000|2025-07-23 14:40:00|44741.4|44693.4|44724.3|44676.3|44756.8|44708.8|44717.7|44669.7|0
1753281900000|2025-07-23 14:45:00|44722.8|44674.8|44707.3|44659.3|44737.2|44689.2|44707.3|44659.3|0
1753282200000|2025-07-23 14:50:00|44705.8|44657.8|44721.7|44673.7|44732.9|44684.9|44700.4|44652.4|0
1753282500000|2025-07-23 14:55:00|44721.9|44673.9|44722.2|44674.2|44729.6|44681.6|44710|44662|0
1753282800000|2025-07-23 15:00:00|44720.7|44672.7|44737.8|44689.8|44753.1|44705.1|44715.8|44667.8|0
1753283100000|2025-07-23 15:05:00|44737.3|44689.3|44743.6|44695.6|44755.9|44707.9|44736.4|44688.4|0
1753283400000|2025-07-23 15:10:00|44741.4|44693.4|44725.1|44677.1|44741.4|44693.4|44721.8|44673.8|0
1753283700000|2025-07-23 15:15:00|44724.1|44676.1|44714.2|44666.2|44743.6|44695.6|44703.1|44655.1|0
1753284000000|2025-07-23 15:20:00|44715.9|44667.9|44750|44702|44750.7|44702.7|44711.9|44663.9|0
1753284300000|2025-07-23 15:25:00|44749.5|44701.5|44763.5|44715.5|44763.5|44715.5|44739.9|44691.9|0
1753284600000|2025-07-23 15:30:00|44763.2|44715.2|44754.2|44706.2|44776.8|44728.8|44746.6|44698.6|0
1753284900000|2025-07-23 15:35:00|44751.7|44703.7|44731|44683|44759.1|44711.1|44724.6|44676.6|0
1753285200000|2025-07-23 15:40:00|44730.3|44682.3|44736.5|44688.5|44736.5|44688.5|44713|44665|0
1753285500000|2025-07-23 15:45:00|44737.4|44689.4|44764.2|44716.2|44769.9|44721.9|44734.9|44686.9|0
1753285800000|2025-07-23 15:50:00|44763|44715|44825.7|44777.7|44879.8|44831.8|44756.7|44708.7|0
1753286100000|2025-07-23 15:55:00|44828.1|44780.1|44889.1|44841.1|44923.3|44875.3|44823.1|44775.1|0
1753286400000|2025-07-23 16:00:00|44883.6|44835.6|44946.7|44898.7|44951.9|44903.9|44872.4|44824.4|0
1753286700000|2025-07-23 16:05:00|44948.6|44900.6|44932|44884|44960.8|44912.8|44923.2|44875.2|0
1753287000000|2025-07-23 16:10:00|44930.5|44882.5|44905.9|44857.9|44940.6|44892.6|44896.4|44848.4|0
1753287300000|2025-07-23 16:15:00|44912.1|44864.1|44947.9|44899.9|44949.6|44901.6|44911.6|44863.6|0
1753287600000|2025-07-23 16:20:00|44948.9|44900.9|44904.9|44856.9|44952.4|44904.4|44891.4|44843.4|0
1753287900000|2025-07-23 16:25:00|44906.7|44858.7|44910.7|44862.7|44918.6|44870.6|44893|44845|0
1753288200000|2025-07-23 16:30:00|44912|44864|44866.3|44818.3|44912|44864|44861.7|44813.7|0
1753288500000|2025-07-23 16:35:00|44867.4|44819.4|44896.2|44848.2|44902.7|44854.7|44861.3|44813.3|0
1753288800000|2025-07-23 16:40:00|44898.1|44850.1|44918.6|44870.6|44918.7|44870.7|44882.8|44834.8|0
1753289100000|2025-07-23 16:45:00|44916.6|44868.6|44907.4|44859.4|44939.1|44891.1|44905.2|44857.2|0
1753289400000|2025-07-23 16:50:00|44903.6|44855.6|44896.1|44848.1|44918.7|44870.7|44896.1|44848.1|0
1753289700000|2025-07-23 16:55:00|44896.5|44848.5|44897.7|44849.7|44911.6|44863.6|44889.2|44841.2|0
1753290000000|2025-07-23 17:00:00|44899.2|44851.2|44915.6|44867.6|44923.3|44875.3|44897.7|44849.7|0
1753290300000|2025-07-23 17:05:00|44915.1|44867.1|44925.6|44877.6|44928.4|44880.4|44912.6|44864.6|0
1753290600000|2025-07-23 17:10:00|44923.2|44875.2|44888.2|44840.2|44927.6|44879.6|44888.1|44840.1|0
1753290900000|2025-07-23 17:15:00|44890.2|44842.2|44894.7|44846.7|44903.1|44855.1|44882.4|44834.4|0
1753291200000|2025-07-23 17:20:00|44895.2|44847.2|44925.6|44877.6|44928.3|44880.3|44891.2|44843.2|0
1753291500000|2025-07-23 17:25:00|44924.2|44876.2|44925.5|44877.5|44929|44881|44910|44862|0
1753291800000|2025-07-23 17:30:00|44928.3|44880.3|44936.4|44888.4|44945.3|44897.3|44926.8|44878.8|0
1753292100000|2025-07-23 17:35:00|44937.9|44889.9|44958.5|44910.5|44968.5|44920.5|44936.9|44888.9|0
1753292400000|2025-07-23 17:40:00|44959.4|44911.4|44988.6|44940.6|44989.4|44941.4|44950.8|44902.8|0
1753292700000|2025-07-23 17:45:00|44990.9|44942.9|44999.4|44951.4|44999.5|44951.5|44975.8|44927.8|0
1753293000000|2025-07-23 17:50:00|44998|44950|44981.1|44933.1|45007.8|44959.8|44928.4|44880.4|0
1753293300000|2025-07-23 17:55:00|44979.6|44931.6|44957.5|44909.5|44986.5|44938.5|44954.2|44906.2|0
1753293600000|2025-07-23 18:00:00|44958.6|44910.6|44971.9|44923.9|44976.8|44928.8|44955.2|44907.2|0
1753293900000|2025-07-23 18:05:00|44973.9|44925.9|44974.3|44926.3|44979.6|44931.6|44966.1|44918.1|0
1753294200000|2025-07-23 18:10:00|44974.2|44926.2|44980.2|44932.2|45001|44953|44971.7|44923.7|0
1753294500000|2025-07-23 18:15:00|44983.7|44935.7|44970.7|44922.7|44986.4|44938.4|44968.9|44920.9|0
1753294800000|2025-07-23 18:20:00|44969.1|44921.1|44979.8|44931.8|44987.7|44939.7|44967.1|44919.1|0
1753295100000|2025-07-23 18:25:00|44981.2|44933.2|44973.8|44925.8|44991.6|44943.6|44972.6|44924.6|0
1753295400000|2025-07-23 18:30:00|44976.3|44928.3|44968.3|44920.3|44989.4|44941.4|44967.3|44919.3|0
1753295700000|2025-07-23 18:35:00|44968.1|44920.1|44978.8|44930.8|44983.2|44935.2|44965.3|44917.3|0
1753296000000|2025-07-23 18:40:00|44979.3|44931.3|44998.9|44950.9|45007.2|44959.2|44978.8|44930.8|0
1753296300000|2025-07-23 18:45:00|44999|44951|44993.7|44945.7|45006.2|44958.2|44992.2|44944.2|0
1753296600000|2025-07-23 18:50:00|44995.5|44947.5|45009.5|44961.5|45009.8|44961.8|44991.9|44943.9|0
1753296900000|2025-07-23 18:55:00|45010|44962|44987.6|44939.6|45011|44963|44985.7|44937.7|0
1753297200000|2025-07-23 19:00:00|44986.9|44938.9|44984.4|44936.4|45000.1|44952.1|44983|44935|0
1753297500000|2025-07-23 19:05:00|44983.9|44935.9|44984.1|44936.1|44990|44942|44969.1|44921.1|0
1753297800000|2025-07-23 19:10:00|44983.1|44935.1|44981.2|44933.2|44990.7|44942.7|44972|44924|0
1753298100000|2025-07-23 19:15:00|44980.2|44932.2|44984.4|44936.4|44991.9|44943.9|44973.4|44925.4|0
1753298400000|2025-07-23 19:20:00|44982.6|44934.6|44978.2|44930.2|44990.2|44942.2|44973.9|44925.9|0
1753298700000|2025-07-23 19:25:00|44977.7|44929.7|44986.4|44938.4|44989.1|44941.1|44976.6|44928.6|0
1753299000000|2025-07-23 19:30:00|44987.3|44939.3|44978.2|44930.2|44987.3|44939.3|44975.6|44927.6|0
1753299300000|2025-07-23 19:35:00|44977.7|44929.7|44993.3|44945.3|44994.8|44946.8|44975|44927|0
1753299600000|2025-07-23 19:40:00|44992|44944|44987.3|44939.3|44996.1|44948.1|44981.1|44933.1|0
1753299900000|2025-07-23 19:45:00|44988.3|44940.3|45005|44957|45008.6|44960.6|44985.2|44937.2|0
1753300200000|2025-07-23 19:50:00|45005.5|44957.5|45019|44971|45027|44979|44983.4|44935.4|0
1753300500000|2025-07-23 19:55:00|45015|44967|45044.2|44996.2|45044.2|44996.2|45004.3|44956.3|0
1753300800000|2025-07-23 20:00:00|45042.1|44994.1|45022.1|44974.1|45045|44997|45005.8|44957.8|0
1753301100000|2025-07-23 20:05:00|45021.8|44973.8|44954.3|44906.3|45032.1|44984.1|44950.4|44902.4|0
1753301400000|2025-07-23 20:10:00|44953|44905|44978.4|44930.4|44981|44933|44935.6|44887.6|0
1753301700000|2025-07-23 20:15:00|44974.1|44926.1|44961.7|44913.7|44989.9|44941.9|44956.1|44908.1|0
1753302000000|2025-07-23 20:20:00|44961.3|44913.3|44973|44925|44978.3|44930.3|44954.7|44906.7|0
1753302300000|2025-07-23 20:25:00|44973.2|44925.2|44955.5|44907.5|44974.1|44926.1|44954.4|44906.4|0
1753302600000|2025-07-23 20:30:00|44953.5|44905.5|44938.4|44890.4|44955.5|44907.5|44930.4|44882.4|0
1753302900000|2025-07-23 20:35:00|44939.4|44891.4|44924.3|44876.3|44950.4|44902.4|44924.3|44876.3|0
1753303200000|2025-07-23 20:40:00|44923.3|44875.3|44923.5|44875.5|44932.5|44884.5|44915.2|44867.2|0
1753303500000|2025-07-23 20:45:00|44925.5|44877.5|44924.4|44876.4|44930.5|44882.5|44917.3|44869.3|0
1753303800000|2025-07-23 20:50:00|44924.5|44876.5|44934.4|44886.4|44948.5|44900.5|44918.5|44870.5|0
1753304100000|2025-07-23 20:55:00|44933.4|44885.4|44920.7|44872.7|44940.4|44892.4|44920.7|44872.7|0
1753304400000|2025-07-23 21:00:00|44921.2|44873.2|44924|44876|44924|44876|44919.1|44871.1|0
1753304700000|2025-07-23 21:05:00|44924.1|44876.1|44932.8|44884.8|44934.2|44886.2|44924|44876|0
1753305000000|2025-07-23 21:10:00|44930.7|44882.7|44927.4|44879.4|44932.8|44884.8|44927.3|44879.3|0
1753305300000|2025-07-23 21:15:00|44927.5|44879.5|44925.9|44877.9|44932.5|44884.5|44925.9|44877.9|0
1753305600000|2025-07-23 21:20:00|44925.8|44877.8|44931.7|44883.7|44933.3|44885.3|44925.4|44877.4|0
1753305900000|2025-07-23 21:25:00|44930.7|44882.7|44933.9|44885.9|44937.9|44889.9|44930|44882|0
1753306200000|2025-07-23 21:30:00|44933.7|44885.7|44932.8|44884.8|44933.7|44885.7|44930|44882|0
1753306500000|2025-07-23 21:35:00|44932.3|44884.3|44932.3|44884.3|44935.2|44887.2|44930.2|44882.2|0
1753306800000|2025-07-23 21:40:00|44933|44885|44934.8|44886.8|44934.9|44886.9|44933|44885|0
1753307100000|2025-07-23 21:45:00|44935|44887|44923.3|44875.3|44935.6|44887.6|44918.2|44870.2|0
1753307400000|2025-07-23 21:50:00|44923.9|44875.9|44928.9|44880.9|44932.5|44884.5|44921.5|44873.5|0
1753307700000|2025-07-23 21:55:00|44931.4|44883.4|44924.8|44876.8|44932.6|44884.6|44922.7|44874.7|0
1753308000000|2025-07-23 22:00:00|44927.5|44879.5|44919.6|44871.6|44939|44891|44918.4|44870.4|0
1753308300000|2025-07-23 22:05:00|44920.6|44872.6|44948.7|44900.7|44950.7|44902.7|44920.6|44872.6|0
1753308600000|2025-07-23 22:10:00|44948.2|44900.2|44928.9|44880.9|44953.7|44905.7|44928.9|44880.9|0
1753308900000|2025-07-23 22:15:00|44928.4|44880.4|44926.1|44878.1|44929.2|44881.2|44921.6|44873.6|0
1753309200000|2025-07-23 22:20:00|44927.1|44879.1|44933.5|44885.5|44934|44886|44925.5|44877.5|0
1753309500000|2025-07-23 22:25:00|44934|44886|44937.9|44889.9|44942|44894|44934|44886|0
1753309800000|2025-07-23 22:30:00|44937.4|44889.4|44933.2|44885.2|44938.9|44890.9|44927|44879|0
1753310100000|2025-07-23 22:35:00|44932.7|44884.7|44934.5|44886.5|44935.5|44887.5|44930.1|44882.1|0
1753310400000|2025-07-23 22:40:00|44934|44886|44936|44888|44940|44892|44934|44886|0
1753310700000|2025-07-23 22:45:00|44936.5|44888.5|44922|44874|44937.2|44889.2|44920.1|44872.1|0
1753311000000|2025-07-23 22:50:00|44922.3|44874.3|44924.1|44876.1|44929.4|44881.4|44922.3|44874.3|0
1753311300000|2025-07-23 22:55:00|44923.6|44875.6|44915.7|44867.7|44925.6|44877.6|44914.5|44866.5|0
1753311600000|2025-07-23 23:00:00|44914|44866|44912.4|44864.4|44919.2|44871.2|44911|44863|0
1753311900000|2025-07-23 23:05:00|44912.9|44864.9|44921|44873|44923.4|44875.4|44909.5|44861.5|0
1753312200000|2025-07-23 23:10:00|44924.5|44876.5|44922.2|44874.2|44925.5|44877.5|44920.8|44872.8|0
1753312500000|2025-07-23 23:15:00|44922.7|44874.7|44915.5|44867.5|44923|44875|44912|44864|0
1753312800000|2025-07-23 23:20:00|44915|44867|44914.9|44866.9|44918.6|44870.6|44912.9|44864.9|0
1753313100000|2025-07-23 23:25:00|44915.4|44867.4|44916.5|44868.5|44918|44870|44913|44865|0
1753313400000|2025-07-23 23:30:00|44916.6|44868.6|44923.7|44875.7|44929.4|44881.4|44916.6|44868.6|0
1753313700000|2025-07-23 23:35:00|44924.2|44876.2|44932.6|44884.6|44933.1|44885.1|44923.7|44875.7|0
1753314000000|2025-07-23 23:40:00|44934.6|44886.6|44927.1|44879.1|44935.1|44887.1|44923.1|44875.1|0
1753314300000|2025-07-23 23:45:00|44927.6|44879.6|44933.3|44885.3|44933.3|44885.3|44923.6|44875.6|0
1753314600000|2025-07-23 23:50:00|44932.3|44884.3|44942.8|44894.8|44944.8|44896.8|44932.3|44884.3|0
1753314900000|2025-07-23 23:55:00|44942.3|44894.3|44935.8|44887.8|44942.3|44894.3|44930.2|44882.2|0
1753315200000|2025-07-24 00:00:00|44934.3|44886.3|44916.1|44868.1|44934.3|44886.3|44913.6|44865.6|0
1753315500000|2025-07-24 00:05:00|44916|44868|44920.4|44872.4|44929|44881|44912|44864|0
1753315800000|2025-07-24 00:10:00|44919.4|44871.4|44931.9|44883.9|44934.5|44886.5|44919.4|44871.4|0
1753316100000|2025-07-24 00:15:00|44932.4|44884.4|44933.2|44885.2|44934.8|44886.8|44924.7|44876.7|0
1753316400000|2025-07-24 00:20:00|44932.7|44884.7|44918.9|44870.9|44932.7|44884.7|44915.7|44867.7|0
1753316700000|2025-07-24 00:25:00|44918.4|44870.4|44926.4|44878.4|44928.4|44880.4|44917.6|44869.6|0
1753317000000|2025-07-24 00:30:00|44927.4|44879.4|44918.4|44870.4|44927.9|44879.9|44916.7|44868.7|0
1753317300000|2025-07-24 00:35:00|44918.9|44870.9|44923.6|44875.6|44925.1|44877.1|44914.4|44866.4|0
1753317600000|2025-07-24 00:40:00|44924.1|44876.1|44929|44881|44931.5|44883.5|44920.7|44872.7|0
1753317900000|2025-07-24 00:45:00|44929.1|44881.1|44926|44878|44930.1|44882.1|44923.5|44875.5|0
1753318200000|2025-07-24 00:50:00|44925.5|44877.5|44924|44876|44927|44879|44914.9|44866.9|0
1753318500000|2025-07-24 00:55:00|44923|44875|44915.7|44867.7|44925.5|44877.5|44912.5|44864.5|0
1753318800000|2025-07-24 01:00:00|44914.7|44866.7|44933|44885|44933|44885|44912.9|44864.9|0
1753319100000|2025-07-24 01:05:00|44933.5|44885.5|44934.1|44886.1|44936.1|44888.1|44927.1|44879.1|0
1753319400000|2025-07-24 01:10:00|44933.6|44885.6|44933|44885|44936.1|44888.1|44931.1|44883.1|0
1753319700000|2025-07-24 01:15:00|44932.5|44884.5|44940.4|44892.4|44941.3|44893.3|44930.5|44882.5|0
1753320000000|2025-07-24 01:20:00|44939.9|44891.9|44941.4|44893.4|44944.8|44896.8|44937.4|44889.4|0
1753320300000|2025-07-24 01:25:00|44940.9|44892.9|44935.6|44887.6|44943.8|44895.8|44934.1|44886.1|0
1753320600000|2025-07-24 01:30:00|44934.6|44886.6|44936.6|44888.6|44939.3|44891.3|44933.1|44885.1|0
1753320900000|2025-07-24 01:35:00|44936.1|44888.1|44929.2|44881.2|44938.1|44890.1|44926.7|44878.7|0
1753321200000|2025-07-24 01:40:00|44928.7|44880.7|44936.6|44888.6|44937.1|44889.1|44926.7|44878.7|0
1753321500000|2025-07-24 01:45:00|44937.1|44889.1|44930.1|44882.1|44937.1|44889.1|44929|44881|0
1753321800000|2025-07-24 01:50:00|44929.6|44881.6|44934.6|44886.6|44935.6|44887.6|44929.6|44881.6|0
1753322100000|2025-07-24 01:55:00|44935.2|44887.2|44938.9|44890.9|44940.9|44892.9|44934.9|44886.9|0
1753322400000|2025-07-24 02:00:00|44938.4|44890.4|44946.4|44898.4|44946.4|44898.4|44936.9|44888.9|0
1753322700000|2025-07-24 02:05:00|44945.7|44897.7|44942.7|44894.7|44947.4|44899.4|44942.5|44894.5|0
1753323000000|2025-07-24 02:10:00|44943.1|44895.1|44946|44898|44948.5|44900.5|44939.7|44891.7|0
1753323300000|2025-07-24 02:15:00|44946.5|44898.5|44948.3|44900.3|44954.2|44906.2|44946|44898|0
1753323600000|2025-07-24 02:20:00|44947.8|44899.8|44942.5|44894.5|44947.8|44899.8|44937.1|44889.1|0
1753323900000|2025-07-24 02:25:00|44941.5|44893.5|44944.9|44896.9|44946.9|44898.9|44939.2|44891.2|0
1753324200000|2025-07-24 02:30:00|44944.4|44896.4|44942|44894|44948.1|44900.1|44940.4|44892.4|0
1753324500000|2025-07-24 02:35:00|44941.5|44893.5|44941.3|44893.3|44944.4|44896.4|44940|44892|0
1753324800000|2025-07-24 02:40:00|44941.8|44893.8|44936.9|44888.9|44942.3|44894.3|44935.8|44887.8|0
1753325100000|2025-07-24 02:45:00|44937.4|44889.4|44933.5|44885.5|44939.5|44891.5|44933|44885|0
1753325400000|2025-07-24 02:50:00|44934|44886|44938|44890|44938.4|44890.4|44931.9|44883.9|0
1753325700000|2025-07-24 02:55:00|44937.2|44889.2|44937|44889|44939.2|44891.2|44935.5|44887.5|0
1753326000000|2025-07-24 03:00:00|44936.5|44888.5|44931.5|44883.5|44936.5|44888.5|44928.6|44880.6|0
1753326300000|2025-07-24 03:05:00|44932|44884|44928.2|44880.2|44934.9|44886.9|44927.7|44879.7|0
1753326600000|2025-07-24 03:10:00|44928.7|44880.7|44925|44877|44928.7|44880.7|44925|44877|0
1753326900000|2025-07-24 03:15:00|44924|44876|44933.1|44885.1|44934.1|44886.1|44924|44876|0
1753327200000|2025-07-24 03:20:00|44933.4|44885.4|44928.7|44880.7|44934.2|44886.2|44927.8|44879.8|0
1753327500000|2025-07-24 03:25:00|44928.2|44880.2|44928|44880|44929|44881|44927.5|44879.5|0
1753327800000|2025-07-24 03:30:00|44927.5|44879.5|44922.9|44874.9|44930.6|44882.6|44922.9|44874.9|0
1753328100000|2025-07-24 03:35:00|44922.4|44874.4|44924.1|44876.1|44926.1|44878.1|44921.6|44873.6|0
1753328400000|2025-07-24 03:40:00|44923.6|44875.6|44920.5|44872.5|44924.1|44876.1|44918.5|44870.5|0
1753328700000|2025-07-24 03:45:00|44920|44872|44913.3|44865.3|44923.5|44875.5|44910.1|44862.1|0
1753329000000|2025-07-24 03:50:00|44912.8|44864.8|44916.7|44868.7|44917.4|44869.4|44908.8|44860.8|0
1753329300000|2025-07-24 03:55:00|44916.8|44868.8|44904.9|44856.9|44916.8|44868.8|44901.9|44853.9|0
1753329600000|2025-07-24 04:00:00|44904.4|44856.4|44915.1|44867.1|44915.6|44867.6|44902.2|44854.2|0
1753329900000|2025-07-24 04:05:00|44915.6|44867.6|44915.1|44867.1|44917|44869|44913|44865|0
1753330200000|2025-07-24 04:10:00|44914.6|44866.6|44911.7|44863.7|44914.6|44866.6|44910.6|44862.6|0
1753330500000|2025-07-24 04:15:00|44912.7|44864.7|44908.5|44860.5|44917.5|44869.5|44908.4|44860.4|0
1753330800000|2025-07-24 04:20:00|44909|44861|44899.7|44851.7|44909.4|44861.4|44899.2|44851.2|0
1753331100000|2025-07-24 04:25:00|44900.2|44852.2|44898.8|44850.8|44907.2|44859.2|44898.8|44850.8|0
1753331400000|2025-07-24 04:30:00|44898.3|44850.3|44897.4|44849.4|44903.5|44855.5|44893.8|44845.8|0
1753331700000|2025-07-24 04:35:00|44897.9|44849.9|44901.1|44853.1|44904.8|44856.8|44897.9|44849.9|0
1753332000000|2025-07-24 04:40:00|44900.6|44852.6|44901.1|44853.1|44901.1|44853.1|44896|44848|0
1753332300000|2025-07-24 04:45:00|44902.6|44854.6|44908.3|44860.3|44908.8|44860.8|44901.9|44853.9|0
1753332600000|2025-07-24 04:50:00|44908|44860|44904.3|44856.3|44908|44860|44901.5|44853.5|0
1753332900000|2025-07-24 04:55:00|44904.8|44856.8|44916|44868|44916|44868|44904.8|44856.8|0
1753333200000|2025-07-24 05:00:00|44916.5|44868.5|44925.9|44877.9|44925.9|44877.9|44916.5|44868.5|0
1753333500000|2025-07-24 05:05:00|44925.7|44877.7|44917.7|44869.7|44925.8|44877.8|44915.2|44867.2|0
1753333800000|2025-07-24 05:10:00|44917.2|44869.2|44913.1|44865.1|44920.2|44872.2|44911.1|44863.1|0
1753334100000|2025-07-24 05:15:00|44912.6|44864.6|44918|44870|44920|44872|44912.4|44864.4|0
1753334400000|2025-07-24 05:20:00|44917.5|44869.5|44921.6|44873.6|44923.1|44875.1|44917|44869|0
1753334700000|2025-07-24 05:25:00|44921.1|44873.1|44918|44870|44921.6|44873.6|44915.5|44867.5|0
1753335000000|2025-07-24 05:30:00|44918.5|44870.5|44911.9|44863.9|44919|44871|44910.5|44862.5|0
1753335300000|2025-07-24 05:35:00|44911.4|44863.4|44908.9|44860.9|44913.7|44865.7|44908.4|44860.4|0
1753335600000|2025-07-24 05:40:00|44908.4|44860.4|44906.3|44858.3|44911.8|44863.8|44903.1|44855.1|0
1753335900000|2025-07-24 05:45:00|44905.8|44857.8|44908.3|44860.3|44909|44861|44903.6|44855.6|0
1753336200000|2025-07-24 05:50:00|44908.8|44860.8|44914.6|44866.6|44914.6|44866.6|44906.5|44858.5|0
1753336500000|2025-07-24 05:55:00|44916.1|44868.1|44909.8|44861.8|44916.1|44868.1|44909.8|44861.8|0
1753336800000|2025-07-24 06:00:00|44909.3|44861.3|44909.4|44861.4|44918.3|44870.3|44904.4|44856.4|0
1753337100000|2025-07-24 06:05:00|44908.4|44860.4|44915.1|44867.1|44917.1|44869.1|44907.3|44859.3|0
1753337400000|2025-07-24 06:10:00|44914.6|44866.6|44925.1|44877.1|44926.7|44878.7|44911.6|44863.6|0
1753337700000|2025-07-24 06:15:00|44925.2|44877.2|44916.7|44868.7|44925.3|44877.3|44913.4|44865.4|0
1753338000000|2025-07-24 06:20:00|44916.2|44868.2|44915.4|44867.4|44917.6|44869.6|44908.3|44860.3|0
1753338300000|2025-07-24 06:25:00|44914.4|44866.4|44921.3|44873.3|44923.3|44875.3|44914.4|44866.4|0
1753338600000|2025-07-24 06:30:00|44919.3|44871.3|44913.2|44865.2|44919.5|44871.5|44906.5|44858.5|0
1753338900000|2025-07-24 06:35:00|44913.7|44865.7|44907.8|44859.8|44915.2|44867.2|44905.3|44857.3|0
1753339200000|2025-07-24 06:40:00|44907.3|44859.3|44899.9|44851.9|44909.5|44861.5|44898.5|44850.5|0
1753339500000|2025-07-24 06:45:00|44899.4|44851.4|44904.3|44856.3|44906.3|44858.3|44895.8|44847.8|0
1753339800000|2025-07-24 06:50:00|44904.4|44856.4|44899.8|44851.8|44906.4|44858.4|44895.9|44847.9|0
1753340100000|2025-07-24 06:55:00|44900|44852|44882.8|44834.8|44900|44852|44880.8|44832.8|0
1753340400000|2025-07-24 07:00:00|44885|44837|44870.2|44822.2|44885.1|44837.1|44866.2|44818.2|0
1753340700000|2025-07-24 07:05:00|44872.9|44824.9|44881.5|44833.5|44887.5|44839.5|44868.9|44820.9|0
1753341000000|2025-07-24 07:10:00|44880.5|44832.5|44891.7|44843.7|44894.8|44846.8|44880.5|44832.5|0
1753341300000|2025-07-24 07:15:00|44891.2|44843.2|44888.8|44840.8|44893.9|44845.9|44870.6|44822.6|0
1753341600000|2025-07-24 07:20:00|44888.3|44840.3|44884.3|44836.3|44895.6|44847.6|44877.3|44829.3|0
1753341900000|2025-07-24 07:25:00|44884.8|44836.8|44877.9|44829.9|44890.9|44842.9|44874.7|44826.7|0
1753342200000|2025-07-24 07:30:00|44877.4|44829.4|44888.2|44840.2|44890.7|44842.7|44876.9|44828.9|0
1753342500000|2025-07-24 07:35:00|44887.7|44839.7|44882.2|44834.2|44894.4|44846.4|44880.6|44832.6|0
1753342800000|2025-07-24 07:40:00|44881.7|44833.7|44878.5|44830.5|44888.1|44840.1|44874.5|44826.5|0
1753343100000|2025-07-24 07:45:00|44878|44830|44868.7|44820.7|44878.5|44830.5|44864.4|44816.4|0
1753343400000|2025-07-24 07:50:00|44868.2|44820.2|44868.3|44820.3|44873.8|44825.8|44858.8|44810.8|0
1753343700000|2025-07-24 07:55:00|44867.8|44819.8|44871.4|44823.4|44875.5|44827.5|44860.2|44812.2|0
1753344000000|2025-07-24 08:00:00|44870.9|44822.9|44891.2|44843.2|44905.2|44857.2|44870.9|44822.9|0
1753344300000|2025-07-24 08:05:00|44889.9|44841.9|44877.9|44829.9|44896|44848|44876|44828|0
1753344600000|2025-07-24 08:10:00|44876.4|44828.4|44891.4|44843.4|44899.4|44851.4|44875.5|44827.5|0
1753344900000|2025-07-24 08:15:00|44890.4|44842.4|44885.4|44837.4|44893.5|44845.5|44884.4|44836.4|0
1753345200000|2025-07-24 08:20:00|44885.9|44837.9|44897.6|44849.6|44902.2|44854.2|44885.9|44837.9|0
1753345500000|2025-07-24 08:25:00|44897.8|44849.8|44909|44861|44914.3|44866.3|44897.8|44849.8|0
1753345800000|2025-07-24 08:30:00|44909.5|44861.5|44915.5|44867.5|44924.8|44876.8|44909.5|44861.5|0
1753346100000|2025-07-24 08:35:00|44915|44867|44901.7|44853.7|44918.5|44870.5|44901.7|44853.7|0
1753346400000|2025-07-24 08:40:00|44902.2|44854.2|44895.1|44847.1|44907.2|44859.2|44889.4|44841.4|0
1753346700000|2025-07-24 08:45:00|44894.6|44846.6|44894.9|44846.9|44898.3|44850.3|44890.7|44842.7|0
1753347000000|2025-07-24 08:50:00|44894.4|44846.4|44904.9|44856.9|44910.4|44862.4|44894.4|44846.4|0
1753347300000|2025-07-24 08:55:00|44904.4|44856.4|44895.7|44847.7|44904.9|44856.9|44893.4|44845.4|0
1753347600000|2025-07-24 09:00:00|44897.7|44849.7|44898.3|44850.3|44899.8|44851.8|44892.3|44844.3|0
1753347900000|2025-07-24 09:05:00|44898.6|44850.6|44896.8|44848.8|44900.1|44852.1|44893.5|44845.5|0
1753348200000|2025-07-24 09:10:00|44896.9|44848.9|44896.5|44848.5|44900.3|44852.3|44893.8|44845.8|0
1753348500000|2025-07-24 09:15:00|44896|44848|44891.1|44843.1|44898.8|44850.8|44888|44840|0
1753348800000|2025-07-24 09:20:00|44890.6|44842.6|44895.5|44847.5|44896.7|44848.7|44884|44836|0
1753349100000|2025-07-24 09:25:00|44895|44847|44911|44863|44912.4|44864.4|44894.5|44846.5|0
1753349400000|2025-07-24 09:30:00|44910|44862|44899.6|44851.6|44914.6|44866.6|44897.4|44849.4|0
1753349700000|2025-07-24 09:35:00|44899.1|44851.1|44899.9|44851.9|44901.2|44853.2|44890.2|44842.2|0
1753350000000|2025-07-24 09:40:00|44900|44852|44901.8|44853.8|44905.5|44857.5|44896|44848|0
1753350300000|2025-07-24 09:45:00|44902.3|44854.3|44898.8|44850.8|44903.7|44855.7|44897.3|44849.3|0
1753350600000|2025-07-24 09:50:00|44898.3|44850.3|44905.9|44857.9|44911.7|44863.7|44897.8|44849.8|0
1753350900000|2025-07-24 09:55:00|44906.4|44858.4|44898.8|44850.8|44908.2|44860.2|44898.3|44850.3|0
1753351200000|2025-07-24 10:00:00|44910.6|44862.6|44923.8|44875.8|44953.8|44905.8|44906.3|44858.3|0
1753351500000|2025-07-24 10:05:00|44925.2|44877.2|44911.3|44863.3|44928.2|44880.2|44911|44863|0
1753351800000|2025-07-24 10:10:00|44910.8|44862.8|44904.3|44856.3|44912.8|44864.8|44902.9|44854.9|0
1753352100000|2025-07-24 10:15:00|44902.3|44854.3|44883.5|44835.5|44903.5|44855.5|44879.2|44831.2|0
1753352400000|2025-07-24 10:20:00|44884|44836|44869.5|44821.5|44884|44836|44869.5|44821.5|0
1753352700000|2025-07-24 10:25:00|44869.7|44821.7|44876.5|44828.5|44878.5|44830.5|44869.7|44821.7|0
1753353000000|2025-07-24 10:30:00|44876|44828|44856.4|44808.4|44879.5|44831.5|44847.8|44799.8|0
1753353300000|2025-07-24 10:35:00|44856.3|44808.3|44867.4|44819.4|44873|44825|44855.1|44807.1|0
1753353600000|2025-07-24 10:40:00|44867.9|44819.9|44852.3|44804.3|44868.9|44820.9|44851.5|44803.5|0
1753353900000|2025-07-24 10:45:00|44852.2|44804.2|44846.4|44798.4|44854.9|44806.9|44842.3|44794.3|0
1753354200000|2025-07-24 10:50:00|44846.9|44798.9|44860.4|44812.4|44860.4|44812.4|44846.9|44798.9|0
1753354500000|2025-07-24 10:55:00|44860.9|44812.9|44849.2|44801.2|44860.9|44812.9|44848.9|44800.9|0
1753354800000|2025-07-24 11:00:00|44848.5|44800.5|44849.3|44801.3|44858.8|44810.8|44846.6|44798.6|0
1753355100000|2025-07-24 11:05:00|44848.8|44800.8|44837.4|44789.4|44848.8|44800.8|44834.9|44786.9|0
1753355400000|2025-07-24 11:10:00|44837.2|44789.2|44840.1|44792.1|44845.4|44797.4|44837.2|44789.2|0
1753355700000|2025-07-24 11:15:00|44839.6|44791.6|44849.9|44801.9|44850.5|44802.5|44839.1|44791.1|0
1753356000000|2025-07-24 11:20:00|44849.4|44801.4|44849.5|44801.5|44854|44806|44840.5|44792.5|0
1753356300000|2025-07-24 11:25:00|44849|44801|44859.6|44811.6|44865.9|44817.9|44847.3|44799.3|0
1753356600000|2025-07-24 11:30:00|44859.4|44811.4|44867.6|44819.6|44872.9|44824.9|44859.4|44811.4|0
1753356900000|2025-07-24 11:35:00|44868.1|44820.1|44871.4|44823.4|44871.4|44823.4|44859.6|44811.6|0
1753357200000|2025-07-24 11:40:00|44870.9|44822.9|44868.6|44820.6|44883.4|44835.4|44868.2|44820.2|0
1753357500000|2025-07-24 11:45:00|44869.1|44821.1|44869.6|44821.6|44875.7|44827.7|44869.1|44821.1|0
1753357800000|2025-07-24 11:50:00|44869.1|44821.1|44859.8|44811.8|44869.1|44821.1|44859.6|44811.6|0
1753358100000|2025-07-24 11:55:00|44860.3|44812.3|44858.5|44810.5|44864.7|44816.7|44847.1|44799.1|0
1753358400000|2025-07-24 12:00:00|44856.5|44808.5|44842.3|44794.3|44859.4|44811.4|44837.1|44789.1|0
1753358700000|2025-07-24 12:05:00|44840.3|44792.3|44822.5|44774.5|44841.9|44793.9|44817.3|44769.3|0
1753359000000|2025-07-24 12:10:00|44823|44775|44825.3|44777.3|44832|44784|44811.2|44763.2|0
1753359300000|2025-07-24 12:15:00|44823.8|44775.8|44825.4|44777.4|44829.5|44781.5|44815.9|44767.9|0
1753359600000|2025-07-24 12:20:00|44826.9|44778.9|44795.2|44747.2|44826.9|44778.9|44791.7|44743.7|0
1753359900000|2025-07-24 12:25:00|44796.2|44748.2|44819.3|44771.3|44819.3|44771.3|44793|44745|0
1753360200000|2025-07-24 12:30:00|44827.2|44779.2|44751.8|44703.8|44828.4|44780.4|44727.1|44679.1|0
1753360500000|2025-07-24 12:35:00|44751.9|44703.9|44747.2|44699.2|44766.3|44718.3|44730.8|44682.8|0
1753360800000|2025-07-24 12:40:00|44742.4|44694.4|44707.2|44659.2|44756.3|44708.3|44703.8|44655.8|0
1753361100000|2025-07-24 12:45:00|44707.8|44659.8|44712.1|44664.1|44721.4|44673.4|44690.2|44642.2|0
1753361400000|2025-07-24 12:50:00|44711.1|44663.1|44714.2|44666.2|44720|44672|44700.8|44652.8|0
1753361700000|2025-07-24 12:55:00|44712.7|44664.7|44720.3|44672.3|44734.7|44686.7|44710.9|44662.9|0
1753362000000|2025-07-24 13:00:00|44720|44672|44698.5|44650.5|44723.3|44675.3|44693.3|44645.3|0
1753362300000|2025-07-24 13:05:00|44698|44650|44722.4|44674.4|44723.9|44675.9|44695.9|44647.9|0
1753362600000|2025-07-24 13:10:00|44722.8|44674.8|44718.7|44670.7|44736.1|44688.1|44716.8|44668.8|0
1753362900000|2025-07-24 13:15:00|44718.9|44670.9|44708.4|44660.4|44720.2|44672.2|44695.9|44647.9|0
1753363200000|2025-07-24 13:20:00|44708.9|44660.9|44720.8|44672.8|44724.8|44676.8|44698.2|44650.2|0
1753363500000|2025-07-24 13:25:00|44717.8|44669.8|44715.9|44667.9|44723.5|44675.5|44687.3|44639.3|0
1753363800000|2025-07-24 13:30:00|44714.3|44666.3|44739.5|44691.5|44748.7|44700.7|44693.8|44645.8|0
1753364100000|2025-07-24 13:35:00|44744.8|44696.8|44719.9|44671.9|44757.3|44709.3|44710.9|44662.9|0
1753364400000|2025-07-24 13:40:00|44718.4|44670.4|44722.3|44674.3|44734.9|44686.9|44695.7|44647.7|0
1753364700000|2025-07-24 13:45:00|44733.8|44685.8|44775.1|44727.1|44782.2|44734.2|44710.5|44662.5|0
1753365000000|2025-07-24 13:50:00|44770.5|44722.5|44769.8|44721.8|44809.6|44761.6|44765.8|44717.8|0
1753365300000|2025-07-24 13:55:00|44770.6|44722.6|44807.5|44759.5|44811.6|44763.6|44735.9|44687.9|0
1753365600000|2025-07-24 14:00:00|44811.5|44763.5|44847.5|44799.5|44869.8|44821.8|44804.1|44756.1|0
1753365900000|2025-07-24 14:05:00|44846.2|44798.2|44865.9|44817.9|44871.5|44823.5|44838.5|44790.5|0
1753366200000|2025-07-24 14:10:00|44866.8|44818.8|44812.4|44764.4|44873.7|44825.7|44810.3|44762.3|0
1753366500000|2025-07-24 14:15:00|44814|44766|44817.5|44769.5|44831.1|44783.1|44801.9|44753.9|0
1753366800000|2025-07-24 14:20:00|44817.8|44769.8|44830.9|44782.9|44848.9|44800.9|44800.2|44752.2|0
1753367100000|2025-07-24 14:25:00|44830.1|44782.1|44847.4|44799.4|44854.5|44806.5|44816.8|44768.8|0
1753367400000|2025-07-24 14:30:00|44848.6|44800.6|44881.1|44833.1|44891.2|44843.2|44839.5|44791.5|0
1753367700000|2025-07-24 14:35:00|44879.8|44831.8|44861.2|44813.2|44891.8|44843.8|44856.9|44808.9|0
1753368000000|2025-07-24 14:40:00|44864.9|44816.9|44877.6|44829.6|44886.4|44838.4|44863.7|44815.7|0
1753368300000|2025-07-24 14:45:00|44878.6|44830.6|44920.4|44872.4|44920.9|44872.9|44868.5|44820.5|0
1753368600000|2025-07-24 14:50:00|44919|44871|44902.3|44854.3|44924|44876|44893|44845|0
1753368900000|2025-07-24 14:55:00|44901.8|44853.8|44898.6|44850.6|44909.4|44861.4|44883.7|44835.7|0
1753369200000|2025-07-24 15:00:00|44897.5|44849.5|44896.7|44848.7|44927.8|44879.8|44895.7|44847.7|0
1753369500000|2025-07-24 15:05:00|44897.9|44849.9|44924.6|44876.6|44924.6|44876.6|44880.9|44832.9|0
1753369800000|2025-07-24 15:10:00|44925.2|44877.2|44927.6|44879.6|44937.6|44889.6|44918.8|44870.8|0
1753370100000|2025-07-24 15:15:00|44927.7|44879.7|44904.1|44856.1|44931.9|44883.9|44899|44851|0
1753370400000|2025-07-24 15:20:00|44907.1|44859.1|44887.7|44839.7|44911.7|44863.7|44866.1|44818.1|0
1753370700000|2025-07-24 15:25:00|44887|44839|44877.6|44829.6|44890.7|44842.7|44857.4|44809.4|0
1753371000000|2025-07-24 15:30:00|44878|44830|44865.6|44817.6|44898.2|44850.2|44865.6|44817.6|0
1753371300000|2025-07-24 15:35:00|44867.6|44819.6|44876.5|44828.5|44879.8|44831.8|44860.8|44812.8|0
1753371600000|2025-07-24 15:40:00|44877.1|44829.1|44864.1|44816.1|44879.6|44831.6|44859.4|44811.4|0
1753371900000|2025-07-24 15:45:00|44862.6|44814.6|44858.2|44810.2|44873.3|44825.3|44838.4|44790.4|0
1753372200000|2025-07-24 15:50:00|44860.3|44812.3|44878.5|44830.5|44885.9|44837.9|44858.5|44810.5|0
1753372500000|2025-07-24 15:55:00|44877.6|44829.6|44875.6|44827.6|44886.4|44838.4|44872.8|44824.8|0
1753372800000|2025-07-24 16:00:00|44875.2|44827.2|44861.1|44813.1|44882.9|44834.9|44854.6|44806.6|0
1753373100000|2025-07-24 16:05:00|44862|44814|44826.6|44778.6|44866.3|44818.3|44826.3|44778.3|0
1753373400000|2025-07-24 16:10:00|44828.6|44780.6|44810.9|44762.9|44836.7|44788.7|44810.1|44762.1|0
1753373700000|2025-07-24 16:15:00|44808.4|44760.4|44818.3|44770.3|44824.7|44776.7|44793.9|44745.9|0
1753374000000|2025-07-24 16:20:00|44818.2|44770.2|44803|44755|44829.1|44781.1|44798.5|44750.5|0
1753374300000|2025-07-24 16:25:00|44803.5|44755.5|44794.9|44746.9|44807.1|44759.1|44775.9|44727.9|0
1753374600000|2025-07-24 16:30:00|44795.5|44747.5|44802.1|44754.1|44818|44770|44787.4|44739.4|0
1753374900000|2025-07-24 16:35:00|44803.4|44755.4|44817.4|44769.4|44820.9|44772.9|44789.7|44741.7|0
1753375200000|2025-07-24 16:40:00|44816.6|44768.6|44828.1|44780.1|44834.4|44786.4|44811.4|44763.4|0
1753375500000|2025-07-24 16:45:00|44829.1|44781.1|44814.2|44766.2|44834.7|44786.7|44806.1|44758.1|0
1753375800000|2025-07-24 16:50:00|44811.5|44763.5|44827|44779|44832.1|44784.1|44803.1|44755.1|0
1753376100000|2025-07-24 16:55:00|44825.9|44777.9|44813.6|44765.6|44827.1|44779.1|44799|44751|0
1753376400000|2025-07-24 17:00:00|44816.4|44768.4|44824.9|44776.9|44827.5|44779.5|44804|44756|0
1753376700000|2025-07-24 17:05:00|44825.4|44777.4|44853.6|44805.6|44853.6|44805.6|44822.9|44774.9|0
1753377000000|2025-07-24 17:10:00|44853.4|44805.4|44869.2|44821.2|44871|44823|44848.5|44800.5|0
1753377300000|2025-07-24 17:15:00|44870|44822|44863.4|44815.4|44873.6|44825.6|44848.2|44800.2|0
1753377600000|2025-07-24 17:20:00|44862.7|44814.7|44860.4|44812.4|44862.7|44814.7|44837|44789|0
1753377900000|2025-07-24 17:25:00|44860.7|44812.7|44834.3|44786.3|44860.7|44812.7|44833.4|44785.4|0
1753378200000|2025-07-24 17:30:00|44835.8|44787.8|44852.4|44804.4|44858.2|44810.2|44832.6|44784.6|0
1753378500000|2025-07-24 17:35:00|44850.4|44802.4|44836.6|44788.6|44854.8|44806.8|44836.6|44788.6|0
1753378800000|2025-07-24 17:40:00|44836|44788|44816.2|44768.2|44838.4|44790.4|44813.4|44765.4|0
1753379100000|2025-07-24 17:45:00|44816.7|44768.7|44839.1|44791.1|44845.8|44797.8|44814.1|44766.1|0
1753379400000|2025-07-24 17:50:00|44839.2|44791.2|44850.9|44802.9|44852.3|44804.3|44833.3|44785.3|0
1753379700000|2025-07-24 17:55:00|44849.4|44801.4|44848.4|44800.4|44855.3|44807.3|44835.8|44787.8|0
1753380000000|2025-07-24 18:00:00|44847.8|44799.8|44872.7|44824.7|44882.6|44834.6|44831.6|44783.6|0
1753380300000|2025-07-24 18:05:00|44873.2|44825.2|44874|44826|44877.1|44829.1|44858.3|44810.3|0
1753380600000|2025-07-24 18:10:00|44874.1|44826.1|44872.4|44824.4|44899.9|44851.9|44871.4|44823.4|0
1753380900000|2025-07-24 18:15:00|44872.9|44824.9|44867.3|44819.3|44877.5|44829.5|44864.6|44816.6|0
1753381200000|2025-07-24 18:20:00|44865.6|44817.6|44855.6|44807.6|44866.6|44818.6|44843.7|44795.7|0
1753381500000|2025-07-24 18:25:00|44855.2|44807.2|44854.6|44806.6|44867.9|44819.9|44848|44800|0
1753381800000|2025-07-24 18:30:00|44854.7|44806.7|44833.8|44785.8|44862.8|44814.8|44832.3|44784.3|0
1753382100000|2025-07-24 18:35:00|44834.3|44786.3|44819.2|44771.2|44836.1|44788.1|44817.4|44769.4|0
1753382400000|2025-07-24 18:40:00|44820.9|44772.9|44810.8|44762.8|44822.4|44774.4|44807.2|44759.2|0
1753382700000|2025-07-24 18:45:00|44811.9|44763.9|44789.8|44741.8|44815.1|44767.1|44761.1|44713.1|0
1753383000000|2025-07-24 18:50:00|44788.2|44740.2|44795.7|44747.7|44796.8|44748.8|44764.8|44716.8|0
1753383300000|2025-07-24 18:55:00|44794.7|44746.7|44803.2|44755.2|44810.3|44762.3|44787|44739|0
1753383600000|2025-07-24 19:00:00|44801.2|44753.2|44804.1|44756.1|44807.1|44759.1|44785.3|44737.3|0
1753383900000|2025-07-24 19:05:00|44803.6|44755.6|44808.4|44760.4|44810.7|44762.7|44797.6|44749.6|0
1753384200000|2025-07-24 19:10:00|44809.6|44761.6|44826.3|44778.3|44829|44781|44809.6|44761.6|0
1753384500000|2025-07-24 19:15:00|44826.4|44778.4|44821.4|44773.4|44830.5|44782.5|44817.8|44769.8|0
1753384800000|2025-07-24 19:20:00|44821.8|44773.8|44816.9|44768.9|44833.9|44785.9|44815.3|44767.3|0
1753385100000|2025-07-24 19:25:00|44815.9|44767.9|44796.2|44748.2|44819.7|44771.7|44789.2|44741.2|0
1753385400000|2025-07-24 19:30:00|44795.3|44747.3|44796.3|44748.3|44798.8|44750.8|44785.4|44737.4|0
1753385700000|2025-07-24 19:35:00|44793.3|44745.3|44772.6|44724.6|44799.4|44751.4|44770.5|44722.5|0
1753386000000|2025-07-24 19:40:00|44774.3|44726.3|44760.9|44712.9|44780.2|44732.2|44738.8|44690.8|0
1753386300000|2025-07-24 19:45:00|44760.4|44712.4|44755.1|44707.1|44767|44719|44735.9|44687.9|0
1753386600000|2025-07-24 19:50:00|44754.9|44706.9|44761.6|44713.6|44771.6|44723.6|44735.9|44687.9|0
1753386900000|2025-07-24 19:55:00|44757.8|44709.8|44731|44683|44771|44723|44718.1|44670.1|0
1753387200000|2025-07-24 20:00:00|44733|44685|44720.4|44672.4|44741.8|44693.8|44717.5|44669.5|0
1753387500000|2025-07-24 20:05:00|44721.4|44673.4|44715.9|44667.9|44731.1|44683.1|44712.8|44664.8|0
1753387800000|2025-07-24 20:10:00|44715.8|44667.8|44737.1|44689.1|44737.1|44689.1|44710.7|44662.7|0
1753388100000|2025-07-24 20:15:00|44734.1|44686.1|44732|44684|44735.3|44687.3|44724.7|44676.7|0
1753388400000|2025-07-24 20:20:00|44731|44683|44729|44681|44735.3|44687.3|44721.7|44673.7|0
1753388700000|2025-07-24 20:25:00|44728.9|44680.9|44738.2|44690.2|44738.2|44690.2|44724.2|44676.2|0
1753389000000|2025-07-24 20:30:00|44737.2|44689.2|44744.2|44696.2|44745.2|44697.2|44737.2|44689.2|0
1753389300000|2025-07-24 20:35:00|44746.2|44698.2|44752.7|44704.7|44763.7|44715.7|44745.8|44697.8|0
1753389600000|2025-07-24 20:40:00|44755.7|44707.7|44753.6|44705.6|44764.8|44716.8|44753.6|44705.6|0
1753389900000|2025-07-24 20:45:00|44750.6|44702.6|44766.1|44718.1|44766.1|44718.1|44750.6|44702.6|0
1753390200000|2025-07-24 20:50:00|44767.1|44719.1|44761.5|44713.5|44768.2|44720.2|44756.1|44708.1|0
1753390500000|2025-07-24 20:55:00|44762.5|44714.5|44766.1|44718.1|44768.7|44720.7|44760.8|44712.8|0
1753390800000|2025-07-24 21:00:00|44765.4|44717.4|44764.2|44716.2|44766.9|44718.9|44763.3|44715.3|0
1753391100000|2025-07-24 21:05:00|44764.3|44716.3|44764.9|44716.9|44764.9|44716.9|44764.2|44716.2|0
1753391400000|2025-07-24 21:10:00|44764.8|44716.8|44765.1|44717.1|44765.1|44717.1|44764.6|44716.6|0
1753391700000|2025-07-24 21:15:00|44765.3|44717.3|44767.5|44719.5|44770.3|44722.3|44765.2|44717.2|0
1753392000000|2025-07-24 21:20:00|44768.2|44720.2|44767|44719|44768.9|44720.9|44766.6|44718.6|0
1753392300000|2025-07-24 21:25:00|44767.4|44719.4|44765.1|44717.1|44767.4|44719.4|44764.9|44716.9|0
1753392600000|2025-07-24 21:30:00|44767.7|44719.7|44775|44727|44776.7|44728.7|44767.7|44719.7|0
1753392900000|2025-07-24 21:35:00|44775.1|44727.1|44782.4|44734.4|44782.7|44734.7|44775.1|44727.1|0
1753393200000|2025-07-24 21:40:00|44782.2|44734.2|44779.7|44731.7|44782.2|44734.2|44779.7|44731.7|0
1753393500000|2025-07-24 21:45:00|44779.6|44731.6|44779|44731|44779.6|44731.6|44778.1|44730.1|0
1753393800000|2025-07-24 21:50:00|44779.2|44731.2|44778.9|44730.9|44779.2|44731.2|44778.9|44730.9|0
1753394100000|2025-07-24 21:55:00|44779.1|44731.1|44779.4|44731.4|44780.2|44732.2|44779.1|44731.1|0
1753394400000|2025-07-24 22:00:00|44781.1|44733.1|44793.4|44745.4|44795.4|44747.4|44770.4|44722.4|0
1753394700000|2025-07-24 22:05:00|44794.4|44746.4|44798.8|44750.8|44805.5|44757.5|44792.9|44744.9|0
1753395000000|2025-07-24 22:10:00|44799.8|44751.8|44815|44767|44815.3|44767.3|44798.8|44750.8|0
1753395300000|2025-07-24 22:15:00|44815.5|44767.5|44816.7|44768.7|44819.6|44771.6|44812.8|44764.8|0
1753395600000|2025-07-24 22:20:00|44816.2|44768.2|44814.1|44766.1|44818.2|44770.2|44807.6|44759.6|0
1753395900000|2025-07-24 22:25:00|44814.6|44766.6|44817.9|44769.9|44821.2|44773.2|44814.6|44766.6|0
1753396200000|2025-07-24 22:30:00|44817.4|44769.4|44801.6|44753.6|44817.4|44769.4|44801.1|44753.1|0
1753396500000|2025-07-24 22:35:00|44801.1|44753.1|44811.2|44763.2|44811.2|44763.2|44801.1|44753.1|0
1753396800000|2025-07-24 22:40:00|44810.7|44762.7|44811.1|44763.1|44812.2|44764.2|44806.7|44758.7|0
1753397100000|2025-07-24 22:45:00|44811.2|44763.2|44805.1|44757.1|44811.2|44763.2|44805.1|44757.1|0
1753397400000|2025-07-24 22:50:00|44804.6|44756.6|44803.6|44755.6|44805.2|44757.2|44800.3|44752.3|0
1753397700000|2025-07-24 22:55:00|44803.1|44755.1|44803.1|44755.1|44807.1|44759.1|44801.7|44753.7|0
1753398000000|2025-07-24 23:00:00|44803.6|44755.6|44800.2|44752.2|44803.6|44755.6|44796|44748|0
1753398300000|2025-07-24 23:05:00|44801.2|44753.2|44806.4|44758.4|44806.6|44758.6|44801.2|44753.2|0
1753398600000|2025-07-24 23:10:00|44806.9|44758.9|44800.3|44752.3|44808.6|44760.6|44798.3|44750.3|0
1753398900000|2025-07-24 23:15:00|44799.8|44751.8|44799.2|44751.2|44800.2|44752.2|44794.2|44746.2|0
1753399200000|2025-07-24 23:20:00|44798.7|44750.7|44794.2|44746.2|44800.7|44752.7|44792.8|44744.8|0
1753399500000|2025-07-24 23:25:00|44795.2|44747.2|44792.6|44744.6|44798.2|44750.2|44789.6|44741.6|0
1753399800000|2025-07-24 23:30:00|44793.1|44745.1|44791.3|44743.3|44799.1|44751.1|44789.2|44741.2|0
1753400100000|2025-07-24 23:35:00|44792.3|44744.3|44802.1|44754.1|44804.5|44756.5|44792|44744|0
1753400400000|2025-07-24 23:40:00|44801.6|44753.6|44813.2|44765.2|44813.2|44765.2|44801.1|44753.1|0
1753400700000|2025-07-24 23:45:00|44812.7|44764.7|44812.5|44764.5|44818.3|44770.3|44811.4|44763.4|0
1753401000000|2025-07-24 23:50:00|44812|44764|44820.2|44772.2|44821.2|44773.2|44807.7|44759.7|0
1753401300000|2025-07-24 23:55:00|44819.7|44771.7|44822.3|44774.3|44828.6|44780.6|44817.8|44769.8|0
1753401600000|2025-07-25 00:00:00|44820.8|44772.8|44817.3|44769.3|44826.8|44778.8|44815.8|44767.8|0
1753401900000|2025-07-25 00:05:00|44817.8|44769.8|44822.1|44774.1|44826.6|44778.6|44813.9|44765.9|0
1753402200000|2025-07-25 00:10:00|44821.6|44773.6|44828.1|44780.1|44835.6|44787.6|44821.1|44773.1|0
1753402500000|2025-07-25 00:15:00|44828.6|44780.6|44828.7|44780.7|44832.3|44784.3|44823.7|44775.7|0
1753402800000|2025-07-25 00:20:00|44828.2|44780.2|44827.6|44779.6|44832.8|44784.8|44824.2|44776.2|0
1753403100000|2025-07-25 00:25:00|44827.1|44779.1|44828.3|44780.3|44828.3|44780.3|44823.3|44775.3|0
1753403400000|2025-07-25 00:30:00|44829.3|44781.3|44825.4|44777.4|44829.3|44781.3|44820.2|44772.2|0
1753403700000|2025-07-25 00:35:00|44826.4|44778.4|44816.6|44768.6|44826.4|44778.4|44816|44768|0
1753404000000|2025-07-25 00:40:00|44817.1|44769.1|44816.2|44768.2|44818.1|44770.1|44812.2|44764.2|0
1753404300000|2025-07-25 00:45:00|44816.7|44768.7|44826.8|44778.8|44828.6|44780.6|44815.7|44767.7|0
1753404600000|2025-07-25 00:50:00|44826.3|44778.3|44822.9|44774.9|44831|44783|44821.9|44773.9|0
1753404900000|2025-07-25 00:55:00|44822.4|44774.4|44831.2|44783.2|44831.4|44783.4|44821.9|44773.9|0
1753405200000|2025-07-25 01:00:00|44833.8|44785.8|44840|44792|44841.2|44793.2|44831.3|44783.3|0
1753405500000|2025-07-25 01:05:00|44840.4|44792.4|44839.7|44791.7|44840.9|44792.9|44833.1|44785.1|0
1753405800000|2025-07-25 01:10:00|44840.2|44792.2|44832|44784|44840.2|44792.2|44832|44784|0
1753406100000|2025-07-25 01:15:00|44831.5|44783.5|44838.2|44790.2|44838.7|44790.7|44827.3|44779.3|0
1753406400000|2025-07-25 01:20:00|44838.7|44790.7|44840.3|44792.3|44846.3|44798.3|44838.2|44790.2|0
1753406700000|2025-07-25 01:25:00|44840.8|44792.8|44842.2|44794.2|44845.3|44797.3|44840.3|44792.3|0
1753407000000|2025-07-25 01:30:00|44842.7|44794.7|44851.2|44803.2|44851.4|44803.4|44839.2|44791.2|0
1753407300000|2025-07-25 01:35:00|44850.7|44802.7|44849.3|44801.3|44856.1|44808.1|44848.3|44800.3|0
1753407600000|2025-07-25 01:40:00|44848.8|44800.8|44852.1|44804.1|44857.7|44809.7|44846.2|44798.2|0
1753407900000|2025-07-25 01:45:00|44851.1|44803.1|44848.4|44800.4|44854.1|44806.1|44847.2|44799.2|0
1753408200000|2025-07-25 01:50:00|44847.9|44799.9|44845.2|44797.2|44851.3|44803.3|44845.2|44797.2|0
1753408500000|2025-07-25 01:55:00|44844.7|44796.7|44845.8|44797.8|44848|44800|44842.6|44794.6|0
1753408800000|2025-07-25 02:00:00|44846.1|44798.1|44849.1|44801.1|44850.6|44802.6|44844.6|44796.6|0
1753409100000|2025-07-25 02:05:00|44849.6|44801.6|44847.2|44799.2|44850.2|44802.2|44847.2|44799.2|0
1753409400000|2025-07-25 02:10:00|44847.1|44799.1|44850.7|44802.7|44854.2|44806.2|44847.1|44799.1|0
1753409700000|2025-07-25 02:15:00|44851.2|44803.2|44845.7|44797.7|44851.2|44803.2|44845.2|44797.2|0
1753410000000|2025-07-25 02:20:00|44846.2|44798.2|44850.1|44802.1|44850.6|44802.6|44845.1|44797.1|0
1753410300000|2025-07-25 02:25:00|44850.6|44802.6|44853.7|44805.7|44857.6|44809.6|44850.6|44802.6|0
1753410600000|2025-07-25 02:30:00|44853.2|44805.2|44854.4|44806.4|44860.1|44812.1|44851.6|44803.6|0
1753410900000|2025-07-25 02:35:00|44854.3|44806.3|44860.7|44812.7|44864|44816|44852.8|44804.8|0
1753411200000|2025-07-25 02:40:00|44859.7|44811.7|44859.3|44811.3|44861.2|44813.2|44857.4|44809.4|0
1753411500000|2025-07-25 02:45:00|44859.5|44811.5|44858.2|44810.2|44861.2|44813.2|44857.2|44809.2|0
1753411800000|2025-07-25 02:50:00|44858.1|44810.1|44857.1|44809.1|44860.6|44812.6|44855.1|44807.1|0
1753412100000|2025-07-25 02:55:00|44858.1|44810.1|44853.1|44805.1|44858.1|44810.1|44848.1|44800.1|0
1753412400000|2025-07-25 03:00:00|44853.6|44805.6|44861.4|44813.4|44861.9|44813.9|44852.6|44804.6|0
1753412700000|2025-07-25 03:05:00|44861.9|44813.9|44870.3|44822.3|44870.8|44822.8|44861.9|44813.9|0
1753413000000|2025-07-25 03:10:00|44871|44823|44865.6|44817.6|44873.7|44825.7|44865.2|44817.2|0
1753413300000|2025-07-25 03:15:00|44866.1|44818.1|44872.1|44824.1|44879.6|44831.6|44864.6|44816.6|0
1753413600000|2025-07-25 03:20:00|44871.6|44823.6|44873.6|44825.6|44875.6|44827.6|44871.1|44823.1|0
1753413900000|2025-07-25 03:25:00|44873.1|44825.1|44875.1|44827.1|44878.1|44830.1|44872.6|44824.6|0
1753414200000|2025-07-25 03:30:00|44875.6|44827.6|44869.1|44821.1|44875.6|44827.6|44868.1|44820.1|0
1753414500000|2025-07-25 03:35:00|44868.6|44820.6|44869.7|44821.7|44871.2|44823.2|44865.8|44817.8|0
1753414800000|2025-07-25 03:40:00|44869.2|44821.2|44874.3|44826.3|44875.5|44827.5|44869.2|44821.2|0
1753415100000|2025-07-25 03:45:00|44874.8|44826.8|44875.1|44827.1|44875.8|44827.8|44868.2|44820.2|0
1753415400000|2025-07-25 03:50:00|44875.6|44827.6|44873.2|44825.2|44877.1|44829.1|44872.7|44824.7|0
1753415700000|2025-07-25 03:55:00|44872.7|44824.7|44867.6|44819.6|44874.2|44826.2|44867.6|44819.6|0
1753416000000|2025-07-25 04:00:00|44866.1|44818.1|44861.6|44813.6|44867.1|44819.1|44859.1|44811.1|0
1753416300000|2025-07-25 04:05:00|44861.1|44813.1|44868.5|44820.5|44868.5|44820.5|44860.1|44812.1|0
1753416600000|2025-07-25 04:10:00|44867.9|44819.9|44861.3|44813.3|44867.9|44819.9|44860.8|44812.8|0
1753416900000|2025-07-25 04:15:00|44861.8|44813.8|44868.8|44820.8|44869.8|44821.8|44861.2|44813.2|0
1753417200000|2025-07-25 04:20:00|44868.7|44820.7|44864.3|44816.3|44869.3|44821.3|44860.9|44812.9|0
1753417500000|2025-07-25 04:25:00|44864.8|44816.8|44857.7|44809.7|44864.8|44816.8|44856.7|44808.7|0
1753417800000|2025-07-25 04:30:00|44858.2|44810.2|44842.4|44794.4|44858.8|44810.8|44841.2|44793.2|0
1753418100000|2025-07-25 04:35:00|44842.9|44794.9|44833.9|44785.9|44842.9|44794.9|44826.3|44778.3|0
1753418400000|2025-07-25 04:40:00|44833.4|44785.4|44826.9|44778.9|44834.9|44786.9|44824.8|44776.8|0
1753418700000|2025-07-25 04:45:00|44827.4|44779.4|44823.6|44775.6|44833.2|44785.2|44822.8|44774.8|0
1753419000000|2025-07-25 04:50:00|44824|44776|44825.2|44777.2|44830.8|44782.8|44824|44776|0
1753419300000|2025-07-25 04:55:00|44825.7|44777.7|44821.7|44773.7|44828.2|44780.2|44817.6|44769.6|0
1753419600000|2025-07-25 05:00:00|44822.2|44774.2|44828.6|44780.6|44830.9|44782.9|44820.2|44772.2|0
1753419900000|2025-07-25 05:05:00|44829.1|44781.1|44825.5|44777.5|44830.5|44782.5|44820.1|44772.1|0
1753420200000|2025-07-25 05:10:00|44825.6|44777.6|44829.2|44781.2|44831.3|44783.3|44825.6|44777.6|0
1753420500000|2025-07-25 05:15:00|44829.7|44781.7|44825.1|44777.1|44833|44785|44823.9|44775.9|0
1753420800000|2025-07-25 05:20:00|44825.6|44777.6|44825.9|44777.9|44828.9|44780.9|44823.8|44775.8|0
1753421100000|2025-07-25 05:25:00|44826.4|44778.4|44830|44782|44830.6|44782.6|44826.4|44778.4|0
1753421400000|2025-07-25 05:30:00|44829.5|44781.5|44818.7|44770.7|44830.4|44782.4|44818.2|44770.2|0
1753421700000|2025-07-25 05:35:00|44818.2|44770.2|44815.3|44767.3|44821.2|44773.2|44815.2|44767.2|0
1753422000000|2025-07-25 05:40:00|44815.8|44767.8|44814.2|44766.2|44817.5|44769.5|44811.6|44763.6|0
1753422300000|2025-07-25 05:45:00|44814.7|44766.7|44812.1|44764.1|44817.1|44769.1|44811|44763|0
1753422600000|2025-07-25 05:50:00|44811.6|44763.6|44810.6|44762.6|44813.6|44765.6|44808.4|44760.4|0
1753422900000|2025-07-25 05:55:00|44811.1|44763.1|44814.3|44766.3|44815.2|44767.2|44805.3|44757.3|0
1753423200000|2025-07-25 06:00:00|44813.9|44765.9|44826|44778|44830.4|44782.4|44812.8|44764.8|0
1753423500000|2025-07-25 06:05:00|44825.5|44777.5|44827.2|44779.2|44827.4|44779.4|44818.9|44770.9|0
1753423800000|2025-07-25 06:10:00|44827.7|44779.7|44826|44778|44830.8|44782.8|44823|44775|0
1753424100000|2025-07-25 06:15:00|44825.5|44777.5|44829.1|44781.1|44832.4|44784.4|44821.9|44773.9|0
1753424400000|2025-07-25 06:20:00|44828.6|44780.6|44815.7|44767.7|44829.1|44781.1|44813.4|44765.4|0
1753424700000|2025-07-25 06:25:00|44816.2|44768.2|44820.5|44772.5|44822.5|44774.5|44813.9|44765.9|0
1753425000000|2025-07-25 06:30:00|44821.5|44773.5|44822.3|44774.3|44825.5|44777.5|44817.1|44769.1|0
1753425300000|2025-07-25 06:35:00|44821.8|44773.8|44809.7|44761.7|44821.8|44773.8|44808.7|44760.7|0
1753425600000|2025-07-25 06:40:00|44809.2|44761.2|44810.8|44762.8|44811.1|44763.1|44801.2|44753.2|0
1753425900000|2025-07-25 06:45:00|44810.3|44762.3|44804.1|44756.1|44814.1|44766.1|44803.6|44755.6|0
1753426200000|2025-07-25 06:50:00|44804.3|44756.3|44793.6|44745.6|44804.8|44756.8|44790.5|44742.5|0
1753426500000|2025-07-25 06:55:00|44793.2|44745.2|44784.9|44736.9|44793.4|44745.4|44782.1|44734.1|0
1753426800000|2025-07-25 07:00:00|44785.4|44737.4|44767.5|44719.5|44786|44738|44758.5|44710.5|0
1753427100000|2025-07-25 07:05:00|44766|44718|44775.7|44727.7|44794.3|44746.3|44765.5|44717.5|0
1753427400000|2025-07-25 07:10:00|44775.2|44727.2|44763.4|44715.4|44779.1|44731.1|44752.8|44704.8|0
1753427700000|2025-07-25 07:15:00|44763.9|44715.9|44770|44722|44782.2|44734.2|44759.6|44711.6|0
1753428000000|2025-07-25 07:20:00|44772.5|44724.5|44760.7|44712.7|44782.4|44734.4|44760.2|44712.2|0
1753428300000|2025-07-25 07:25:00|44760.2|44712.2|44753.5|44705.5|44771.2|44723.2|44751|44703|0
1753428600000|2025-07-25 07:30:00|44752.5|44704.5|44762.9|44714.9|44768|44720|44752.5|44704.5|0
1753428900000|2025-07-25 07:35:00|44763.4|44715.4|44767.2|44719.2|44785.9|44737.9|44762.1|44714.1|0
1753429200000|2025-07-25 07:40:00|44766.7|44718.7|44771|44723|44780|44732|44763.5|44715.5|0
1753429500000|2025-07-25 07:45:00|44772.8|44724.8|44767|44719|44773.3|44725.3|44755.5|44707.5|0
1753429800000|2025-07-25 07:50:00|44767.5|44719.5|44747.8|44699.8|44769.1|44721.1|44745.8|44697.8|0
1753430100000|2025-07-25 07:55:00|44748.3|44700.3|44765.8|44717.8|44765.8|44717.8|44748.3|44700.3|0
1753430400000|2025-07-25 08:00:00|44766.3|44718.3|44767|44719|44781.5|44733.5|44761.8|44713.8|0
1753430700000|2025-07-25 08:05:00|44767.5|44719.5|44785.1|44737.1|44787.5|44739.5|44767.5|44719.5|0
1753431000000|2025-07-25 08:10:00|44784.6|44736.6|44782.4|44734.4|44791.3|44743.3|44776.5|44728.5|0
1753431300000|2025-07-25 08:15:00|44782.8|44734.8|44789.1|44741.1|44792.3|44744.3|44781.1|44733.1|0
1753431600000|2025-07-25 08:20:00|44788.6|44740.6|44784.8|44736.8|44790.7|44742.7|44769|44721|0
1753431900000|2025-07-25 08:25:00|44784.3|44736.3|44792.9|44744.9|44793.4|44745.4|44782.4|44734.4|0
1753432200000|2025-07-25 08:30:00|44792.4|44744.4|44797.4|44749.4|44800|44752|44789.4|44741.4|0
1753432500000|2025-07-25 08:35:00|44795.4|44747.4|44800.6|44752.6|44804|44756|44794.6|44746.6|0
1753432800000|2025-07-25 08:40:00|44800.8|44752.8|44800.3|44752.3|44807.8|44759.8|44798.7|44750.7|0
1753433100000|2025-07-25 08:45:00|44800.8|44752.8|44809.6|44761.6|44809.6|44761.6|44798.9|44750.9|0
1753433400000|2025-07-25 08:50:00|44809.1|44761.1|44809.9|44761.9|44811.9|44763.9|44803.8|44755.8|0
1753433700000|2025-07-25 08:55:00|44809.4|44761.4|44796.7|44748.7|44809.4|44761.4|44793.1|44745.1|0
1753434000000|2025-07-25 09:00:00|44795.7|44747.7|44791.4|44743.4|44797.2|44749.2|44787.6|44739.6|0
1753434300000|2025-07-25 09:05:00|44791.3|44743.3|44799.1|44751.1|44802.9|44754.9|44789.8|44741.8|0
1753434600000|2025-07-25 09:10:00|44798.6|44750.6|44785.2|44737.2|44800.5|44752.5|44780.9|44732.9|0
1753434900000|2025-07-25 09:15:00|44786.2|44738.2|44795.7|44747.7|44802.3|44754.3|44786.2|44738.2|0
1753435200000|2025-07-25 09:20:00|44795.2|44747.2|44797.3|44749.3|44798.8|44750.8|44790.9|44742.9|0
1753435500000|2025-07-25 09:25:00|44796.8|44748.8|44803.1|44755.1|44806.1|44758.1|44796.8|44748.8|0
1753435800000|2025-07-25 09:30:00|44803.6|44755.6|44807.4|44759.4|44818.7|44770.7|44801.1|44753.1|0
1753436100000|2025-07-25 09:35:00|44807|44759|44805.4|44757.4|44812.7|44764.7|44805.4|44757.4|0
1753436400000|2025-07-25 09:40:00|44805.9|44757.9|44801|44753|44806.9|44758.9|44800.4|44752.4|0
1753436700000|2025-07-25 09:45:00|44800|44752|44795.9|44747.9|44808.6|44760.6|44795.9|44747.9|0
1753437000000|2025-07-25 09:50:00|44796.4|44748.4|44801.4|44753.4|44805.6|44757.6|44796.4|44748.4|0
1753437300000|2025-07-25 09:55:00|44800.9|44752.9|44805.4|44757.4|44806.9|44758.9|44795.9|44747.9|0
1753437600000|2025-07-25 10:00:00|44804.9|44756.9|44793.3|44745.3|44806.1|44758.1|44793.3|44745.3|0
1753437900000|2025-07-25 10:05:00|44793.8|44745.8|44786.7|44738.7|44798.7|44750.7|44783|44735|0
1753438200000|2025-07-25 10:10:00|44786.2|44738.2|44785.7|44737.7|44790.9|44742.9|44784|44736|0
1753438500000|2025-07-25 10:15:00|44785.2|44737.2|44790.1|44742.1|44790.1|44742.1|44780.5|44732.5|0
1753438800000|2025-07-25 10:20:00|44789.6|44741.6|44791|44743|44794.6|44746.6|44783.7|44735.7|0
1753439100000|2025-07-25 10:25:00|44791.5|44743.5|44787.3|44739.3|44796.4|44748.4|44785|44737|0
1753439400000|2025-07-25 10:30:00|44787.8|44739.8|44804.9|44756.9|44804.9|44756.9|44787.1|44739.1|0
1753439700000|2025-07-25 10:35:00|44804.7|44756.7|44813.1|44765.1|44814.5|44766.5|44802.1|44754.1|0
1753440000000|2025-07-25 10:40:00|44812.6|44764.6|44810.9|44762.9|44813|44765|44806.2|44758.2|0
1753440300000|2025-07-25 10:45:00|44811.1|44763.1|44812.5|44764.5|44815.6|44767.6|44806.6|44758.6|0
1753440600000|2025-07-25 10:50:00|44813|44765|44807.3|44759.3|44813|44765|44803.1|44755.1|0
1753440900000|2025-07-25 10:55:00|44806.8|44758.8|44800.2|44752.2|44806.8|44758.8|44794.7|44746.7|0
1753441200000|2025-07-25 11:00:00|44800.7|44752.7|44795.1|44747.1|44801.8|44753.8|44792|44744|0
1753441500000|2025-07-25 11:05:00|44795.6|44747.6|44794.4|44746.4|44797.4|44749.4|44791.7|44743.7|0
1753441800000|2025-07-25 11:10:00|44793.9|44745.9|44801|44753|44801|44753|44790.5|44742.5|0
1753442100000|2025-07-25 11:15:00|44799|44751|44796.2|44748.2|44803.3|44755.3|44790.5|44742.5|0
1753442400000|2025-07-25 11:20:00|44796.7|44748.7|44795.8|44747.8|44801.7|44753.7|44791.9|44743.9|0
1753442700000|2025-07-25 11:25:00|44795.3|44747.3|44799.2|44751.2|44799.4|44751.4|44791.3|44743.3|0
1753443000000|2025-07-25 11:30:00|44798.7|44750.7|44777.6|44729.6|44798.7|44750.7|44776.1|44728.1|0
1753443300000|2025-07-25 11:35:00|44778.1|44730.1|44772.8|44724.8|44784.5|44736.5|44772.8|44724.8|0
1753443600000|2025-07-25 11:40:00|44773.5|44725.5|44771.2|44723.2|44781.1|44733.1|44771.1|44723.1|0
1753443900000|2025-07-25 11:45:00|44770.7|44722.7|44768.8|44720.8|44773.4|44725.4|44768|44720|0
1753444200000|2025-07-25 11:50:00|44768.4|44720.4|44765.5|44717.5|44769.9|44721.9|44755.3|44707.3|0
1753444500000|2025-07-25 11:55:00|44766|44718|44774.7|44726.7|44775.3|44727.3|44766|44718|0
1753444800000|2025-07-25 12:00:00|44778.2|44730.2|44774.4|44726.4|44781.4|44733.4|44772.1|44724.1|0
1753445100000|2025-07-25 12:05:00|44774.9|44726.9|44773.8|44725.8|44779|44731|44770.1|44722.1|0
1753445400000|2025-07-25 12:10:00|44774.3|44726.3|44773.5|44725.5|44777.2|44729.2|44767.2|44719.2|0
1753445700000|2025-07-25 12:15:00|44773|44725|44784.6|44736.6|44791.8|44743.8|44772.4|44724.4|0
1753446000000|2025-07-25 12:20:00|44784.1|44736.1|44803.2|44755.2|44803.3|44755.3|44782.1|44734.1|0
1753446300000|2025-07-25 12:25:00|44803.3|44755.3|44797.3|44749.3|44805.2|44757.2|44794.4|44746.4|0
1753446600000|2025-07-25 12:30:00|44796.8|44748.8|44800.7|44752.7|44803.7|44755.7|44790.3|44742.3|0
1753446900000|2025-07-25 12:35:00|44801.2|44753.2|44816.7|44768.7|44816.7|44768.7|44796.3|44748.3|0
1753447200000|2025-07-25 12:40:00|44815.5|44767.5|44804.8|44756.8|44821.5|44773.5|44802.7|44754.7|0
1753447500000|2025-07-25 12:45:00|44804.3|44756.3|44793.2|44745.2|44804.8|44756.8|44791.7|44743.7|0
1753447800000|2025-07-25 12:50:00|44793.1|44745.1|44793.8|44745.8|44799.8|44751.8|44789.7|44741.7|0
1753448100000|2025-07-25 12:55:00|44794.3|44746.3|44793|44745|44802.9|44754.9|44791.9|44743.9|0
1753448400000|2025-07-25 13:00:00|44792.3|44744.3|44791.7|44743.7|44806.8|44758.8|44782.5|44734.5|0
1753448700000|2025-07-25 13:05:00|44792.7|44744.7|44788.4|44740.4|44796.6|44748.6|44766.2|44718.2|0
1753449000000|2025-07-25 13:10:00|44790.9|44742.9|44781.4|44733.4|44802.5|44754.5|44775.4|44727.4|0
1753449300000|2025-07-25 13:15:00|44773.5|44725.5|44793.2|44745.2|44797.4|44749.4|44773.5|44725.5|0
1753449600000|2025-07-25 13:20:00|44792.2|44744.2|44797.8|44749.8|44806.9|44758.9|44789.3|44741.3|0
1753449900000|2025-07-25 13:25:00|44797.3|44749.3|44779|44731|44802.7|44754.7|44771.7|44723.7|0
1753450200000|2025-07-25 13:30:00|44777|44729|44789.4|44741.4|44803.5|44755.5|44744.5|44696.5|0
1753450500000|2025-07-25 13:35:00|44791.3|44743.3|44822|44774|44831.7|44783.7|44786.4|44738.4|0
1753450800000|2025-07-25 13:40:00|44821.5|44773.5|44790.8|44742.8|44826|44778|44774.1|44726.1|0
1753451100000|2025-07-25 13:45:00|44786.3|44738.3|44761.2|44713.2|44796.4|44748.4|44731.2|44683.2|0
1753451400000|2025-07-25 13:50:00|44763.7|44715.7|44764.7|44716.7|44785.7|44737.7|44745.4|44697.4|0
1753451700000|2025-07-25 13:55:00|44764.6|44716.6|44750.5|44702.5|44771.6|44723.6|44744.2|44696.2|0
1753452000000|2025-07-25 14:00:00|44755.6|44707.6|44671.3|44623.3|44758.9|44710.9|44671.2|44623.2|0
1753452300000|2025-07-25 14:05:00|44672.8|44624.8|44707.9|44659.9|44712.6|44664.6|44670.8|44622.8|0
1753452600000|2025-07-25 14:10:00|44710.9|44662.9|44738.2|44690.2|44764|44716|44709.8|44661.8|0
1753452900000|2025-07-25 14:15:00|44737.7|44689.7|44796.2|44748.2|44796.2|44748.2|44735.2|44687.2|0
1753453200000|2025-07-25 14:20:00|44792.7|44744.7|44742.7|44694.7|44796|44748|44741.6|44693.6|0
1753453500000|2025-07-25 14:25:00|44743.2|44695.2|44764.3|44716.3|44785.4|44737.4|44742.6|44694.6|0
1753453800000|2025-07-25 14:30:00|44767.2|44719.2|44793.2|44745.2|44812.7|44764.7|44759.9|44711.9|0
1753454100000|2025-07-25 14:35:00|44791|44743|44809.9|44761.9|44823.7|44775.7|44791|44743|0
1753454400000|2025-07-25 14:40:00|44807.6|44759.6|44830.7|44782.7|44837.5|44789.5|44807.6|44759.6|0
1753454700000|2025-07-25 14:45:00|44832.9|44784.9|44835.1|44787.1|44849.8|44801.8|44824|44776|0
1753455000000|2025-07-25 14:50:00|44834|44786|44845.4|44797.4|44852|44804|44818.9|44770.9|0
1753455300000|2025-07-25 14:55:00|44845.5|44797.5|44813.9|44765.9|44856.6|44808.6|44801.9|44753.9|0
1753455600000|2025-07-25 15:00:00|44812.4|44764.4|44815.9|44767.9|44841.9|44793.9|44808.2|44760.2|0
1753455900000|2025-07-25 15:05:00|44815.3|44767.3|44804.5|44756.5|44827.7|44779.7|44796.2|44748.2|0
1753456200000|2025-07-25 15:10:00|44807.4|44759.4|44816.3|44768.3|44820.5|44772.5|44790.7|44742.7|0
1753456500000|2025-07-25 15:15:00|44817.3|44769.3|44797.5|44749.5|44835.8|44787.8|44796.1|44748.1|0
1753456800000|2025-07-25 15:20:00|44795.5|44747.5|44770.1|44722.1|44801.6|44753.6|44761.9|44713.9|0
1753457100000|2025-07-25 15:25:00|44770.6|44722.6|44792.4|44744.4|44794.6|44746.6|44768.6|44720.6|0
1753457400000|2025-07-25 15:30:00|44785.4|44737.4|44783.6|44735.6|44804.5|44756.5|44768.5|44720.5|0
1753457700000|2025-07-25 15:35:00|44784|44736|44787.2|44739.2|44801.1|44753.1|44779.6|44731.6|0
1753458000000|2025-07-25 15:40:00|44786.9|44738.9|44765.8|44717.8|44791.9|44743.9|44760.7|44712.7|0
1753458300000|2025-07-25 15:45:00|44764.8|44716.8|44771.7|44723.7|44782.3|44734.3|44762.1|44714.1|0
1753458600000|2025-07-25 15:50:00|44772.1|44724.1|44776.7|44728.7|44780.2|44732.2|44758.9|44710.9|0
1753458900000|2025-07-25 15:55:00|44776.2|44728.2|44774.4|44726.4|44782.7|44734.7|44769.9|44721.9|0
1753459200000|2025-07-25 16:00:00|44774.1|44726.1|44775.3|44727.3|44781.2|44733.2|44763.8|44715.8|0
1753459500000|2025-07-25 16:05:00|44774.8|44726.8|44776.7|44728.7|44787.6|44739.6|44763.2|44715.2|0
1753459800000|2025-07-25 16:10:00|44778.6|44730.6|44805|44757|44814.3|44766.3|44778.6|44730.6|0
1753460100000|2025-07-25 16:15:00|44804.1|44756.1|44811.4|44763.4|44815.3|44767.3|44785.1|44737.1|0
1753460400000|2025-07-25 16:20:00|44810|44762|44816.2|44768.2|44817.9|44769.9|44793.8|44745.8|0
1753460700000|2025-07-25 16:25:00|44816.7|44768.7|44829.8|44781.8|44839.5|44791.5|44816.7|44768.7|0
1753461000000|2025-07-25 16:30:00|44827.9|44779.9|44818|44770|44837.6|44789.6|44818|44770|0
1753461300000|2025-07-25 16:35:00|44818.9|44770.9|44813.7|44765.7|44831.8|44783.8|44813.5|44765.5|0
1753461600000|2025-07-25 16:40:00|44813.8|44765.8|44826|44778|44829.5|44781.5|44810.6|44762.6|0
1753461900000|2025-07-25 16:45:00|44825.9|44777.9|44833.8|44785.8|44836.4|44788.4|44817.3|44769.3|0
1753462200000|2025-07-25 16:50:00|44832.5|44784.5|44826.8|44778.8|44843.3|44795.3|44823.1|44775.1|0
1753462500000|2025-07-25 16:55:00|44826.1|44778.1|44840.5|44792.5|44846.9|44798.9|44825.8|44777.8|0
1753462800000|2025-07-25 17:00:00|44839.9|44791.9|44852|44804|44861|44813|44831.1|44783.1|0
1753463100000|2025-07-25 17:05:00|44850.9|44802.9|44855.2|44807.2|44860.3|44812.3|44848.2|44800.2|0
1753463400000|2025-07-25 17:10:00|44854|44806|44870.5|44822.5|44874.2|44826.2|44853.9|44805.9|0
1753463700000|2025-07-25 17:15:00|44871.3|44823.3|44853.9|44805.9|44877.1|44829.1|44852.9|44804.9|0
1753464000000|2025-07-25 17:20:00|44856.1|44808.1|44863.1|44815.1|44866.5|44818.5|44850.1|44802.1|0
1753464300000|2025-07-25 17:25:00|44863|44815|44881.2|44833.2|44884.4|44836.4|44863|44815|0
1753464600000|2025-07-25 17:30:00|44880.9|44832.9|44903.4|44855.4|44908.5|44860.5|44880.9|44832.9|0
1753464900000|2025-07-25 17:35:00|44903.9|44855.9|44901|44853|44914|44866|44900.4|44852.4|0
1753465200000|2025-07-25 17:40:00|44901.5|44853.5|44904.2|44856.2|44904.2|44856.2|44892.2|44844.2|0
1753465500000|2025-07-25 17:45:00|44904.7|44856.7|44913.2|44865.2|44914|44866|44900.9|44852.9|0
1753465800000|2025-07-25 17:50:00|44912.1|44864.1|44914.8|44866.8|44923.1|44875.1|44905.4|44857.4|0
1753466100000|2025-07-25 17:55:00|44913.8|44865.8|44914.8|44866.8|44922.7|44874.7|44909.3|44861.3|0
1753466400000|2025-07-25 18:00:00|44913.3|44865.3|44920.1|44872.1|44920.2|44872.2|44901.1|44853.1|0
1753466700000|2025-07-25 18:05:00|44919.6|44871.6|44927.7|44879.7|44934|44886|44914.6|44866.6|0
1753467000000|2025-07-25 18:10:00|44928.3|44880.3|44941.3|44893.3|44946.8|44898.8|44928.3|44880.3|0
1753467300000|2025-07-25 18:15:00|44940.8|44892.8|44934|44886|44943.3|44895.3|44932.2|44884.2|0
1753467600000|2025-07-25 18:20:00|44934.5|44886.5|44927.1|44879.1|44938.6|44890.6|44925.4|44877.4|0
1753467900000|2025-07-25 18:25:00|44927.6|44879.6|44923.9|44875.9|44930.2|44882.2|44916.2|44868.2|0
1753468200000|2025-07-25 18:30:00|44924.9|44876.9|44937.6|44889.6|44942.1|44894.1|44921.7|44873.7|0
1753468500000|2025-07-25 18:35:00|44937.7|44889.7|44940.1|44892.1|44952.1|44904.1|44933.5|44885.5|0
1753468800000|2025-07-25 18:40:00|44938.1|44890.1|44929.6|44881.6|44940.3|44892.3|44929.6|44881.6|0
1753469100000|2025-07-25 18:45:00|44931.1|44883.1|44939.4|44891.4|44942|44894|44926|44878|0
1753469400000|2025-07-25 18:50:00|44939.8|44891.8|44934.4|44886.4|44941.5|44893.5|44923.7|44875.7|0
1753469700000|2025-07-25 18:55:00|44932.9|44884.9|44923.1|44875.1|44935.8|44887.8|44922.6|44874.6|0
1753470000000|2025-07-25 19:00:00|44921.9|44873.9|44934.5|44886.5|44935.7|44887.7|44918.1|44870.1|0
1753470300000|2025-07-25 19:05:00|44935.5|44887.5|44929.6|44881.6|44942.6|44894.6|44929.1|44881.1|0
1753470600000|2025-07-25 19:10:00|44929.5|44881.5|44936.5|44888.5|44945.5|44897.5|44928|44880|0
1753470900000|2025-07-25 19:15:00|44936|44888|44943.5|44895.5|44944|44896|44932.2|44884.2|0
1753471200000|2025-07-25 19:20:00|44944|44896|44935.2|44887.2|44947.7|44899.7|44933.9|44885.9|0
1753471500000|2025-07-25 19:25:00|44937.1|44889.1|44941.6|44893.6|44944.2|44896.2|44935|44887|0
1753471800000|2025-07-25 19:30:00|44941.4|44893.4|44935.2|44887.2|44944.2|44896.2|44934.6|44886.6|0
1753472100000|2025-07-25 19:35:00|44936.2|44888.2|44950.7|44902.7|44951.5|44903.5|44932.3|44884.3|0
1753472400000|2025-07-25 19:40:00|44949.6|44901.6|44948.9|44900.9|44954.7|44906.7|44945.9|44897.9|0
1753472700000|2025-07-25 19:45:00|44947.4|44899.4|44952.9|44904.9|44963.2|44915.2|44942.2|44894.2|0
1753473000000|2025-07-25 19:50:00|44944.2|44896.2|44921.2|44873.2|44947.7|44899.7|44921.2|44873.2|0
1753473300000|2025-07-25 19:55:00|44920.9|44872.9|44927.9|44879.9|44943.7|44895.7|44903.9|44855.9|0
1753473600000|2025-07-25 20:00:00|44924.8|44876.8|44911.8|44863.8|44924.8|44876.8|44907.2|44859.2|0
1753473900000|2025-07-25 20:05:00|44910.8|44862.8|44901.2|44853.2|44915.3|44867.3|44898.9|44850.9|0
1753474200000|2025-07-25 20:10:00|44900.2|44852.2|44906.1|44858.1|44914|44866|44898.2|44850.2|0
1753474500000|2025-07-25 20:15:00|44908.1|44860.1|44917.6|44869.6|44918.3|44870.3|44906.1|44858.1|0
1753474800000|2025-07-25 20:20:00|44917.2|44869.2|44916.1|44868.1|44918.2|44870.2|44909.5|44861.5|0
1753475100000|2025-07-25 20:25:00|44915.1|44867.1|44912.9|44864.9|44919.1|44871.1|44907.7|44859.7|0
1753475400000|2025-07-25 20:30:00|44913.4|44865.4|44927.4|44879.4|44927.4|44879.4|44912.4|44864.4|0
1753475700000|2025-07-25 20:35:00|44925.4|44877.4|44930.6|44882.6|44930.6|44882.6|44923.4|44875.4|0
1753476000000|2025-07-25 20:40:00|44930.7|44882.7|44931.9|44883.9|44934.1|44886.1|44928|44880|0
1753476300000|2025-07-25 20:45:00|44930.9|44882.9|44930.5|44882.5|44936.6|44888.6|44929.5|44881.5|0
1753476600000|2025-07-25 20:50:00|44921.5|44873.5|44920.9|44872.9|44929.8|44881.8|44917|44869|0
1753476900000|2025-07-25 20:55:00|44920.2|44872.2|44922.7|44874.7|44926.6|44878.6|44912.7|44864.7|0
1753513500000|2025-07-26 07:05:00|44925.3|44877.3|44925.3|44877.3|44925.3|44877.3|44925.3|44877.3|0
1753515600000|2025-07-26 07:40:00|44923|44875|44923|44875|44923|44875|44923|44875|0
1753516200000|2025-07-26 07:50:00|44922.9|44874.9|44922.9|44874.9|44922.9|44874.9|44922.9|44874.9|0
1753516800000|2025-07-26 08:00:00|44949.3|44901.3|44949.3|44901.3|44949.3|44901.3|44949.3|44901.3|0
1753518900000|2025-07-26 08:35:00|44949.9|44901.9|44949.9|44901.9|44949.9|44901.9|44949.9|44901.9|0
1753519200000|2025-07-26 08:40:00|44950.2|44902.2|44950.2|44902.2|44950.2|44902.2|44950.2|44902.2|0
1753520400000|2025-07-26 09:00:00|44954.4|44906.4|44954.4|44906.4|44954.4|44906.4|44954.4|44906.4|0
1753532100000|2025-07-26 12:15:00|44954.9|44906.9|44954.9|44906.9|44954.9|44906.9|44954.9|44906.9|0
1753532700000|2025-07-26 12:25:00|44956.7|44908.7|44956.7|44908.7|44956.7|44908.7|44956.7|44908.7|0
1753533000000|2025-07-26 12:30:00|44953.8|44905.8|44953.4|44905.4|44953.8|44905.8|44953.4|44905.4|0
1753536600000|2025-07-26 13:30:00|44956.3|44908.3|44956.3|44908.3|44956.3|44908.3|44956.3|44908.3|0
1753539900000|2025-07-26 14:25:00|44953.4|44905.4|44953.4|44905.4|44953.4|44905.4|44953.4|44905.4|0
1753556700000|2025-07-26 19:05:00|44947.5|44899.5|44947.5|44899.5|44947.5|44899.5|44947.5|44899.5|0
1753561200000|2025-07-26 20:20:00|44948.5|44900.5|44947.5|44899.5|44948.5|44900.5|44947.5|44899.5|0
1753564200000|2025-07-26 21:10:00|44943.3|44895.3|44943.3|44895.3|44943.3|44895.3|44943.3|44895.3|0
1753599300000|2025-07-27 06:55:00|44954.5|44906.5|44954.5|44906.5|44954.5|44906.5|44954.5|44906.5|0
1753620000000|2025-07-27 12:40:00|44928.7|44880.7|44928.7|44880.7|44928.7|44880.7|44928.7|44880.7|0
1753620300000|2025-07-27 12:45:00|44902.9|44854.9|44902.9|44854.9|44902.9|44854.9|44902.9|44854.9|0
1753621500000|2025-07-27 13:05:00|44877.1|44829.1|44877.1|44829.1|44877.1|44829.1|44877.1|44829.1|0
1753622100000|2025-07-27 13:15:00|44877.6|44829.6|44877.6|44829.6|44877.6|44829.6|44877.6|44829.6|0
1753623000000|2025-07-27 13:30:00|44880|44832|44880|44832|44880|44832|44880|44832|0
1753629300000|2025-07-27 15:15:00|44887.8|44839.8|44888.3|44840.3|44888.3|44840.3|44887.8|44839.8|0
1753630500000|2025-07-27 15:35:00|44924|44876|44924|44876|44924|44876|44924|44876|0
1753633500000|2025-07-27 16:25:00|44925.2|44877.2|44925.2|44877.2|44925.2|44877.2|44925.2|44877.2|0
1753635600000|2025-07-27 17:00:00|44942.6|44894.6|44942.6|44894.6|44942.6|44894.6|44942.6|44894.6|0
1753637100000|2025-07-27 17:25:00|44960.1|44912.1|44960.1|44912.1|44960.1|44912.1|44960.1|44912.1|0
1753637400000|2025-07-27 17:30:00|44963.1|44915.1|44972|44924|44972|44924|44963.1|44915.1|0
1753637700000|2025-07-27 17:35:00|44985.4|44937.4|45057.6|45009.6|45084.4|45036.4|44985.4|44937.4|0
1753638000000|2025-07-27 17:40:00|45063.4|45015.4|45134.3|45086.3|45134.3|45086.3|45052.2|45004.2|0
1753638300000|2025-07-27 17:45:00|45145.9|45097.9|45146.5|45098.5|45174.1|45126.1|45145|45097|0
1753638600000|2025-07-27 17:50:00|45152.3|45104.3|45152.9|45104.9|45158.1|45110.1|45151.9|45103.9|0
1753638900000|2025-07-27 17:55:00|45151.9|45103.9|45146.6|45098.6|45151.9|45103.9|45146.6|45098.6|0
1753639500000|2025-07-27 18:05:00|45146.7|45098.7|45132|45084|45146.7|45098.7|45132|45084|0
1753639800000|2025-07-27 18:10:00|45131.5|45083.5|45131.5|45083.5|45131.5|45083.5|45131.5|45083.5|0
1753640100000|2025-07-27 18:15:00|45096.5|45048.5|45096.5|45048.5|45096.5|45048.5|45096.5|45048.5|0
1753640400000|2025-07-27 18:20:00|45114|45066|45112.6|45064.6|45114|45066|45107|45059|0
1753640700000|2025-07-27 18:25:00|45100.9|45052.9|45101.2|45053.2|45101.2|45053.2|45100.6|45052.6|0
1753641000000|2025-07-27 18:30:00|45101.8|45053.8|45101.8|45053.8|45101.8|45053.8|45101.8|45053.8|0
1753642200000|2025-07-27 18:50:00|45103|45055|45108.8|45060.8|45108.8|45060.8|45103|45055|0
1753642500000|2025-07-27 18:55:00|45094.2|45046.2|45097.1|45049.1|45097.1|45049.1|45094.2|45046.2|0
1753643100000|2025-07-27 19:05:00|45094.5|45046.5|45094.5|45046.5|45094.5|45046.5|45094.5|45046.5|0
1753643400000|2025-07-27 19:10:00|45097.4|45049.4|45097.4|45049.4|45097.4|45049.4|45097.4|45049.4|0
1753644600000|2025-07-27 19:30:00|45095.6|45047.6|45095.6|45047.6|45095.6|45047.6|45095.6|45047.6|0
1753647300000|2025-07-27 20:15:00|45095.5|45047.5|45095.5|45047.5|45095.5|45047.5|45095.5|45047.5|0
1753647600000|2025-07-27 20:20:00|45095|45047|45095|45047|45095|45047|45095|45047|0
1753647900000|2025-07-27 20:25:00|45096.1|45048.1|45092.1|45044.1|45096.1|45048.1|45092.1|45044.1|0
1753648200000|2025-07-27 20:30:00|45093.1|45045.1|45093.1|45045.1|45093.1|45045.1|45093.1|45045.1|0
1753649700000|2025-07-27 20:55:00|45093|45045|45092.9|45044.9|45093|45045|45092.9|45044.9|0
1753650300000|2025-07-27 21:05:00|45098.7|45050.7|45098.7|45050.7|45098.7|45050.7|45098.7|45050.7|0
1753650600000|2025-07-27 21:10:00|45081.3|45033.3|45081.3|45033.3|45081.3|45033.3|45081.3|45033.3|0
1753651200000|2025-07-27 21:20:00|45083.1|45035.1|45083.1|45035.1|45083.1|45035.1|45083.1|45035.1|0
1753651800000|2025-07-27 21:30:00|45082.8|45034.8|45076.9|45028.9|45082.8|45034.8|45076.9|45028.9|0
1753652100000|2025-07-27 21:35:00|45078.1|45030.1|45076|45028|45078.7|45030.7|45076|45028|0
1753653600000|2025-07-27 22:00:00|44923|44875|45097|45049|45136.8|45088.8|44923|44875|0
1753653900000|2025-07-27 22:05:00|45097.2|45049.2|45084.9|45036.9|45108.9|45060.9|45082.7|45034.7|0
1753654200000|2025-07-27 22:10:00|45084.8|45036.8|45095.9|45047.9|45124.3|45076.3|45084.8|45036.8|0
1753654500000|2025-07-27 22:15:00|45096.4|45048.4|45112.2|45064.2|45115.5|45067.5|45090.6|45042.6|0
1753654800000|2025-07-27 22:20:00|45112.9|45064.9|45090.5|45042.5|45112.9|45064.9|45089|45041|0
1753655100000|2025-07-27 22:25:00|45090|45042|45078.9|45030.9|45095.5|45047.5|45073.8|45025.8|0
1753655400000|2025-07-27 22:30:00|45079|45031|45081.1|45033.1|45083|45035|45068.3|45020.3|0
1753655700000|2025-07-27 22:35:00|45080.6|45032.6|45076.3|45028.3|45085.6|45037.6|45075.3|45027.3|0
1753656000000|2025-07-27 22:40:00|45076|45028|45080.8|45032.8|45082.3|45034.3|45074.3|45026.3|0
1753656300000|2025-07-27 22:45:00|45079.3|45031.3|45064.4|45016.4|45079.3|45031.3|45063.6|45015.6|0
1753656600000|2025-07-27 22:50:00|45064|45016|45063|45015|45067.6|45019.6|45062.6|45014.6|0
1753656900000|2025-07-27 22:55:00|45063.5|45015.5|45076.7|45028.7|45078.2|45030.2|45063.5|45015.5|0
1753657200000|2025-07-27 23:00:00|45076.2|45028.2|45066.8|45018.8|45077.7|45029.7|45059.2|45011.2|0
1753657500000|2025-07-27 23:05:00|45067.5|45019.5|45064.2|45016.2|45074.4|45026.4|45063.2|45015.2|0
1753657800000|2025-07-27 23:10:00|45064.7|45016.7|45076.9|45028.9|45079.6|45031.6|45061.6|45013.6|0
1753658100000|2025-07-27 23:15:00|45076.4|45028.4|45082.9|45034.9|45085.6|45037.6|45075.9|45027.9|0
1753658400000|2025-07-27 23:20:00|45083.1|45035.1|45094.8|45046.8|45098.6|45050.6|45080.5|45032.5|0
1753658700000|2025-07-27 23:25:00|45095.3|45047.3|45090.4|45042.4|45103|45055|45087.5|45039.5|0
1753659000000|2025-07-27 23:30:00|45090.9|45042.9|45081|45033|45095|45047|45079.8|45031.8|0
1753659300000|2025-07-27 23:35:00|45079.5|45031.5|45096.5|45048.5|45096.7|45048.7|45079.4|45031.4|0
1753659600000|2025-07-27 23:40:00|45097|45049|45097.7|45049.7|45108.4|45060.4|45093.5|45045.5|0
1753659900000|2025-07-27 23:45:00|45098.2|45050.2|45091.4|45043.4|45098.7|45050.7|45088.2|45040.2|0
1753660200000|2025-07-27 23:50:00|45090.9|45042.9|45090|45042|45092|45044|45082.4|45034.4|0
1753660500000|2025-07-27 23:55:00|45089.5|45041.5|45075.9|45027.9|45090|45042|45075.4|45027.4|0
1753660800000|2025-07-28 00:00:00|45075.6|45027.6|45070.2|45022.2|45075.6|45027.6|45065.4|45017.4|0
1753661100000|2025-07-28 00:05:00|45069.7|45021.7|45060.5|45012.5|45072.7|45024.7|45060.5|45012.5|0
1753661400000|2025-07-28 00:10:00|45061|45013|45071.7|45023.7|45072.7|45024.7|45059.5|45011.5|0
1753661700000|2025-07-28 00:15:00|45071.5|45023.5|45080.6|45032.6|45084.1|45036.1|45071.5|45023.5|0
1753662000000|2025-07-28 00:20:00|45081|45033|45081.6|45033.6|45087.5|45039.5|45079.1|45031.1|0
1753662300000|2025-07-28 00:25:00|45081.1|45033.1|45079.9|45031.9|45081.9|45033.9|45072.8|45024.8|0
1753662600000|2025-07-28 00:30:00|45079.4|45031.4|45076.6|45028.6|45083.9|45035.9|45076.1|45028.1|0
1753662900000|2025-07-28 00:35:00|45076.1|45028.1|45083.7|45035.7|45086|45038|45075.3|45027.3|0
1753663200000|2025-07-28 00:40:00|45083.2|45035.2|45090.5|45042.5|45091|45043|45080.7|45032.7|0
1753663500000|2025-07-28 00:45:00|45091|45043|45100|45052|45100|45052|45086.9|45038.9|0
1753663800000|2025-07-28 00:50:00|45101|45053|45099.3|45051.3|45101.9|45053.9|45095.8|45047.8|0
1753664100000|2025-07-28 00:55:00|45099.8|45051.8|45101.3|45053.3|45105.6|45057.6|45098.5|45050.5|0
1753664400000|2025-07-28 01:00:00|45101.8|45053.8|45093.1|45045.1|45102.3|45054.3|45090.1|45042.1|0
1753664700000|2025-07-28 01:05:00|45093.7|45045.7|45088.2|45040.2|45095.1|45047.1|45084.2|45036.2|0
1753665000000|2025-07-28 01:10:00|45087.7|45039.7|45079.7|45031.7|45088.2|45040.2|45079.7|45031.7|0
1753665300000|2025-07-28 01:15:00|45080.2|45032.2|45081.8|45033.8|45084.2|45036.2|45076.5|45028.5|0
1753665600000|2025-07-28 01:20:00|45081.3|45033.3|45082.6|45034.6|45083.1|45035.1|45077.6|45029.6|0
1753665900000|2025-07-28 01:25:00|45083|45035|45084.4|45036.4|45085.9|45037.9|45078.9|45030.9|0
1753666200000|2025-07-28 01:30:00|45083.9|45035.9|45084.6|45036.6|45091.6|45043.6|45083.1|45035.1|0
1753666500000|2025-07-28 01:35:00|45084.1|45036.1|45080.5|45032.5|45084.1|45036.1|45077.3|45029.3|0
1753666800000|2025-07-28 01:40:00|45081|45033|45079.7|45031.7|45082.6|45034.6|45076.5|45028.5|0
1753667100000|2025-07-28 01:45:00|45080.2|45032.2|45078.2|45030.2|45085.1|45037.1|45077.7|45029.7|0
1753667400000|2025-07-28 01:50:00|45078.4|45030.4|45075|45027|45078.4|45030.4|45071.4|45023.4|0
1753667700000|2025-07-28 01:55:00|45076|45028|45086.1|45038.1|45088.6|45040.6|45076|45028|0
1753668000000|2025-07-28 02:00:00|45085.6|45037.6|45075.8|45027.8|45087.6|45039.6|45075.7|45027.7|0
1753668300000|2025-07-28 02:05:00|45075.3|45027.3|45079|45031|45079.4|45031.4|45074.4|45026.4|0
1753668600000|2025-07-28 02:10:00|45078.5|45030.5|45076.4|45028.4|45080.9|45032.9|45073.6|45025.6|0
1753668900000|2025-07-28 02:15:00|45075.9|45027.9|45084.5|45036.5|45084.5|45036.5|45075.4|45027.4|0
1753669200000|2025-07-28 02:20:00|45085|45037|45082.6|45034.6|45085|45037|45079.6|45031.6|0
1753669500000|2025-07-28 02:25:00|45083.1|45035.1|45088.5|45040.5|45089.2|45041.2|45083.1|45035.1|0
1753669800000|2025-07-28 02:30:00|45089|45041|45100.5|45052.5|45104|45056|45089|45041|0
1753670100000|2025-07-28 02:35:00|45101|45053|45096|45048|45107.1|45059.1|45096|45048|0
1753670400000|2025-07-28 02:40:00|45095.5|45047.5|45095.1|45047.1|45097.1|45049.1|45093|45045|0
1753670700000|2025-07-28 02:45:00|45095.6|45047.6|45098|45050|45099.1|45051.1|45092.6|45044.6|0
1753671000000|2025-07-28 02:50:00|45097.5|45049.5|45101.3|45053.3|45101.3|45053.3|45095|45047|0
1753671300000|2025-07-28 02:55:00|45101.8|45053.8|45101.4|45053.4|45104.3|45056.3|45101.3|45053.3|0
1753671600000|2025-07-28 03:00:00|45101.8|45053.8|45095.1|45047.1|45102.7|45054.7|45093.9|45045.9|0
1753671900000|2025-07-28 03:05:00|45095.6|45047.6|45094.5|45046.5|45096.6|45048.6|45093.8|45045.8|0
1753672200000|2025-07-28 03:10:00|45094|45046|45100.5|45052.5|45101.4|45053.4|45094|45046|0
1753672500000|2025-07-28 03:15:00|45100|45052|45100|45052|45103.4|45055.4|45099|45051|0
1753672800000|2025-07-28 03:20:00|45100.5|45052.5|45094.4|45046.4|45100.5|45052.5|45093.3|45045.3|0
1753673100000|2025-07-28 03:25:00|45094.9|45046.9|45092.1|45044.1|45096.1|45048.1|45089.6|45041.6|0
1753673400000|2025-07-28 03:30:00|45092.6|45044.6|45092.5|45044.5|45094.3|45046.3|45089.1|45041.1|0
1753673700000|2025-07-28 03:35:00|45093|45045|45098.5|45050.5|45099|45051|45093|45045|0
1753674000000|2025-07-28 03:40:00|45099|45051|45097|45049|45101.5|45053.5|45096.5|45048.5|0
1753674300000|2025-07-28 03:45:00|45096.5|45048.5|45101.8|45053.8|45103.8|45055.8|45096.5|45048.5|0
1753674600000|2025-07-28 03:50:00|45101.4|45053.4|45100.1|45052.1|45101.4|45053.4|45097.9|45049.9|0
1753674900000|2025-07-28 03:55:00|45100.2|45052.2|45100.1|45052.1|45101.5|45053.5|45099.1|45051.1|0
1753675200000|2025-07-28 04:00:00|45099.6|45051.6|45102.6|45054.6|45105.6|45057.6|45099.6|45051.6|0
1753675500000|2025-07-28 04:05:00|45101.6|45053.6|45102.9|45054.9|45106.7|45058.7|45101.5|45053.5|0
1753675800000|2025-07-28 04:10:00|45103.4|45055.4|45103.8|45055.8|45109.8|45061.8|45103.4|45055.4|0
1753676100000|2025-07-28 04:15:00|45104.3|45056.3|45106.1|45058.1|45106.1|45058.1|45102.7|45054.7|0
1753676400000|2025-07-28 04:20:00|45105.1|45057.1|45105.2|45057.2|45107.5|45059.5|45104.8|45056.8|0
1753676700000|2025-07-28 04:25:00|45105.7|45057.7|45104.7|45056.7|45107.1|45059.1|45104.2|45056.2|0
1753677000000|2025-07-28 04:30:00|45104.2|45056.2|45103.1|45055.1|45107.9|45059.9|45103.1|45055.1|0
1753677300000|2025-07-28 04:35:00|45103.6|45055.6|45105.4|45057.4|45106.9|45058.9|45103.1|45055.1|0
1753677600000|2025-07-28 04:40:00|45105.9|45057.9|45104.6|45056.6|45106.4|45058.4|45101.8|45053.8|0
1753677900000|2025-07-28 04:45:00|45105.1|45057.1|45108.3|45060.3|45111.1|45063.1|45105.1|45057.1|0
1753678200000|2025-07-28 04:50:00|45108.2|45060.2|45119|45071|45119|45071|45107|45059|0
1753678500000|2025-07-28 04:55:00|45119.5|45071.5|45114.4|45066.4|45120|45072|45113.4|45065.4|0
1753678800000|2025-07-28 05:00:00|45114.1|45066.1|45116.2|45068.2|45117.6|45069.6|45111.1|45063.1|0
1753679100000|2025-07-28 05:05:00|45115.7|45067.7|45115.4|45067.4|45117.1|45069.1|45112.3|45064.3|0
1753679400000|2025-07-28 05:10:00|45115.9|45067.9|45114.8|45066.8|45117.3|45069.3|45112.9|45064.9|0
1753679700000|2025-07-28 05:15:00|45114.3|45066.3|45119.6|45071.6|45122|45074|45114|45066|0
1753680000000|2025-07-28 05:20:00|45120.1|45072.1|45118.8|45070.8|45120.7|45072.7|45117.3|45069.3|0
1753680300000|2025-07-28 05:25:00|45118.3|45070.3|45124.2|45076.2|45130|45082|45118.3|45070.3|0
1753680600000|2025-07-28 05:30:00|45123.7|45075.7|45120.3|45072.3|45125.5|45077.5|45118|45070|0
1753680900000|2025-07-28 05:35:00|45120.8|45072.8|45122.2|45074.2|45122.2|45074.2|45115.1|45067.1|0
1753681200000|2025-07-28 05:40:00|45122.7|45074.7|45126.8|45078.8|45128.1|45080.1|45121.2|45073.2|0
1753681500000|2025-07-28 05:45:00|45126.3|45078.3|45127.6|45079.6|45131.2|45083.2|45121.7|45073.7|0
1753681800000|2025-07-28 05:50:00|45128.1|45080.1|45123.7|45075.7|45128.1|45080.1|45121.3|45073.3|0
1753682100000|2025-07-28 05:55:00|45123.2|45075.2|45122.1|45074.1|45124.5|45076.5|45120|45072|0
1753682400000|2025-07-28 06:00:00|45122.7|45074.7|45130.6|45082.6|45133.8|45085.8|45120.8|45072.8|0
1753682700000|2025-07-28 06:05:00|45131.1|45083.1|45146.8|45098.8|45154.2|45106.2|45131.1|45083.1|0
1753683000000|2025-07-28 06:10:00|45146.7|45098.7|45152.4|45104.4|45152.8|45104.8|45145.7|45097.7|0
1753683300000|2025-07-28 06:15:00|45153.4|45105.4|45153.2|45105.2|45156.2|45108.2|45149.6|45101.6|0
1753683600000|2025-07-28 06:20:00|45154.1|45106.1|45144.7|45096.7|45154.1|45106.1|45143.8|45095.8|0
1753683900000|2025-07-28 06:25:00|45144.2|45096.2|45131|45083|45146.8|45098.8|45129|45081|0
1753684200000|2025-07-28 06:30:00|45130.5|45082.5|45097|45049|45132.8|45084.8|45095.3|45047.3|0
1753684500000|2025-07-28 06:35:00|45097.5|45049.5|45107.1|45059.1|45107.1|45059.1|45090.6|45042.6|0
1753684800000|2025-07-28 06:40:00|45107.6|45059.6|45114.8|45066.8|45121.1|45073.1|45103.8|45055.8|0
1753685100000|2025-07-28 06:45:00|45114.4|45066.4|45122.1|45074.1|45125.3|45077.3|45112.4|45064.4|0
1753685400000|2025-07-28 06:50:00|45121.9|45073.9|45110.6|45062.6|45122.2|45074.2|45110.1|45062.1|0
1753685700000|2025-07-28 06:55:00|45111.1|45063.1|45083.3|45035.3|45112.7|45064.7|45082.4|45034.4|0
1753686000000|2025-07-28 07:00:00|45090.1|45042.1|45085.9|45037.9|45100.7|45052.7|45075.8|45027.8|0
1753686300000|2025-07-28 07:05:00|45085.4|45037.4|45087.9|45039.9|45099.2|45051.2|45084.1|45036.1|0
1753686600000|2025-07-28 07:10:00|45087.4|45039.4|45064.7|45016.7|45093|45045|45064.7|45016.7|0
1753686900000|2025-07-28 07:15:00|45064.9|45016.9|45074.7|45026.7|45081.5|45033.5|45064.4|45016.4|0
1753687200000|2025-07-28 07:20:00|45074.2|45026.2|45073.1|45025.1|45083.3|45035.3|45068.3|45020.3|0
1753687500000|2025-07-28 07:25:00|45072.3|45024.3|45049|45001|45072.8|45024.8|45049|45001|0
1753687800000|2025-07-28 07:30:00|45048.5|45000.5|45039.6|44991.6|45048.5|45000.5|45033.1|44985.1|0
1753688100000|2025-07-28 07:35:00|45040.1|44992.1|45042|44994|45049|45001|45034.9|44986.9|0
1753688400000|2025-07-28 07:40:00|45042.9|44994.9|45046.9|44998.9|45051.2|45003.2|45042.5|44994.5|0
1753688700000|2025-07-28 07:45:00|45047.4|44999.4|45049.6|45001.6|45052.8|45004.8|45039.4|44991.4|0
1753689000000|2025-07-28 07:50:00|45050.1|45002.1|45047|44999|45058.6|45010.6|45045.2|44997.2|0
1753689300000|2025-07-28 07:55:00|45048|45000|45053.5|45005.5|45060.4|45012.4|45045.9|44997.9|0
1753689600000|2025-07-28 08:00:00|45052.5|45004.5|45028.4|44980.4|45052.5|45004.5|45023.8|44975.8|0
1753689900000|2025-07-28 08:05:00|45027.9|44979.9|45025.4|44977.4|45029.8|44981.8|45020.4|44972.4|0
1753690200000|2025-07-28 08:10:00|45025.9|44977.9|45015.6|44967.6|45035.6|44987.6|45012.3|44964.3|0
1753690500000|2025-07-28 08:15:00|45016.1|44968.1|45017|44969|45021.8|44973.8|45011.8|44963.8|0
1753690800000|2025-07-28 08:20:00|45017.5|44969.5|45019.4|44971.4|45031.1|44983.1|45015|44967|0
1753691100000|2025-07-28 08:25:00|45018.9|44970.9|45021.1|44973.1|45021.5|44973.5|45011.7|44963.7|0
1753691400000|2025-07-28 08:30:00|45021.3|44973.3|45015.4|44967.4|45021.3|44973.3|45007.8|44959.8|0
1753691700000|2025-07-28 08:35:00|45015.6|44967.6|45027.9|44979.9|45031.2|44983.2|45015.6|44967.6|0
1753692000000|2025-07-28 08:40:00|45027.7|44979.7|45019.9|44971.9|45028|44980|45019.9|44971.9|0
1753692300000|2025-07-28 08:45:00|45019.4|44971.4|45025.8|44977.8|45026.8|44978.8|45016.8|44968.8|0
1753692600000|2025-07-28 08:50:00|45025.3|44977.3|45018.6|44970.6|45025.3|44977.3|45013.9|44965.9|0
1753692900000|2025-07-28 08:55:00|45019.1|44971.1|45012.7|44964.7|45021.1|44973.1|45011.2|44963.2|0
1753693200000|2025-07-28 09:00:00|45012.2|44964.2|45019.8|44971.8|45022.2|44974.2|45009.1|44961.1|0
1753693500000|2025-07-28 09:05:00|45020.3|44972.3|45019.7|44971.7|45024.6|44976.6|45014.4|44966.4|0
1753693800000|2025-07-28 09:10:00|45020.2|44972.2|45017.4|44969.4|45022.7|44974.7|45015.7|44967.7|0
1753694100000|2025-07-28 09:15:00|45016.9|44968.9|45016|44968|45019|44971|45013.5|44965.5|0
1753694400000|2025-07-28 09:20:00|45015.5|44967.5|44997.4|44949.4|45019.8|44971.8|44995.5|44947.5|0
1753694700000|2025-07-28 09:25:00|44997.2|44949.2|45008.1|44960.1|45012.1|44964.1|44994|44946|0
1753695000000|2025-07-28 09:30:00|45008.6|44960.6|45009.5|44961.5|45019.7|44971.7|45008.4|44960.4|0
1753695300000|2025-07-28 09:35:00|45009|44961|45009.5|44961.5|45012.8|44964.8|45007.6|44959.6|0
1753695600000|2025-07-28 09:40:00|45008|44960|45008.6|44960.6|45011.9|44963.9|45003.9|44955.9|0
1753695900000|2025-07-28 09:45:00|45008.3|44960.3|45005.1|44957.1|45011.1|44963.1|45004.6|44956.6|0
1753696200000|2025-07-28 09:50:00|45004.6|44956.6|45001.2|44953.2|45011.1|44963.1|45000.7|44952.7|0
1753696500000|2025-07-28 09:55:00|45000.7|44952.7|45000.6|44952.6|45004.6|44956.6|44993.5|44945.5|0
1753696800000|2025-07-28 10:00:00|45000.4|44952.4|45003.6|44955.6|45004.6|44956.6|44994.8|44946.8|0
1753697100000|2025-07-28 10:05:00|45003.1|44955.1|44998.7|44950.7|45008|44960|44998.7|44950.7|0
1753697400000|2025-07-28 10:10:00|44998.2|44950.2|44999|44951|45002.8|44954.8|44993.5|44945.5|0
1753697700000|2025-07-28 10:15:00|44999.5|44951.5|45005.6|44957.6|45014.2|44966.2|44999.5|44951.5|0
1753698000000|2025-07-28 10:20:00|45002.6|44954.6|44993.6|44945.6|45006.3|44958.3|44991.7|44943.7|0
1753698300000|2025-07-28 10:25:00|44993.1|44945.1|44988.7|44940.7|44993.1|44945.1|44982.2|44934.2|0
1753698600000|2025-07-28 10:30:00|44988.2|44940.2|44978|44930|44992.1|44944.1|44970.7|44922.7|0
1753698900000|2025-07-28 10:35:00|44977.6|44929.6|44974.9|44926.9|44983.2|44935.2|44973.5|44925.5|0
1753699200000|2025-07-28 10:40:00|44975|44927|44969.7|44921.7|44980.1|44932.1|44967.7|44919.7|0
1753699500000|2025-07-28 10:45:00|44971.2|44923.2|44974.8|44926.8|44979.5|44931.5|44961.7|44913.7|0
1753699800000|2025-07-28 10:50:00|44975.8|44927.8|44966.6|44918.6|44978|44930|44958.9|44910.9|0
1753700100000|2025-07-28 10:55:00|44967.1|44919.1|44971.4|44923.4|44973.1|44925.1|44960.6|44912.6|0
1753700400000|2025-07-28 11:00:00|44951.7|44903.7|44968|44920|44970.1|44922.1|44947.2|44899.2|0
1753700700000|2025-07-28 11:05:00|44968.5|44920.5|44960.1|44912.1|44970.5|44922.5|44958|44910|0
1753701000000|2025-07-28 11:10:00|44959.6|44911.6|44965.5|44917.5|44966.1|44918.1|44955.7|44907.7|0
1753701300000|2025-07-28 11:15:00|44966|44918|44955.7|44907.7|44972.2|44924.2|44946.7|44898.7|0
1753701600000|2025-07-28 11:20:00|44956.2|44908.2|44958.5|44910.5|44960.5|44912.5|44951.6|44903.6|0
1753701900000|2025-07-28 11:25:00|44959|44911|44952.1|44904.1|44963.6|44915.6|44952|44904|0
1753702200000|2025-07-28 11:30:00|44951.1|44903.1|44955.4|44907.4|44962.1|44914.1|44950.1|44902.1|0
1753702500000|2025-07-28 11:35:00|44955.9|44907.9|44956.5|44908.5|44956.8|44908.8|44948.7|44900.7|0
1753702800000|2025-07-28 11:40:00|44956.7|44908.7|44954|44906|44960.4|44912.4|44949|44901|0
1753703100000|2025-07-28 11:45:00|44954.5|44906.5|44950.1|44902.1|44954.5|44906.5|44940.5|44892.5|0
1753703400000|2025-07-28 11:50:00|44950.6|44902.6|44951.5|44903.5|44956.1|44908.1|44947|44899|0
1753703700000|2025-07-28 11:55:00|44952|44904|44961.9|44913.9|44964.2|44916.2|44952|44904|0
1753704000000|2025-07-28 12:00:00|44960.4|44912.4|44945.2|44897.2|44960.4|44912.4|44921|44873|0
1753704300000|2025-07-28 12:05:00|44946.2|44898.2|44952.5|44904.5|44953.1|44905.1|44939.8|44891.8|0
1753704600000|2025-07-28 12:10:00|44953|44905|44933.7|44885.7|44956.3|44908.3|44933.7|44885.7|0
1753704900000|2025-07-28 12:15:00|44932.8|44884.8|44950.2|44902.2|44952.7|44904.7|44932|44884|0
1753705200000|2025-07-28 12:20:00|44951.7|44903.7|44954.1|44906.1|44956.2|44908.2|44945|44897|0
1753705500000|2025-07-28 12:25:00|44953.6|44905.6|44943.7|44895.7|44958.2|44910.2|44940.6|44892.6|0
1753705800000|2025-07-28 12:30:00|44943.2|44895.2|44935.4|44887.4|44948.1|44900.1|44928.1|44880.1|0
1753706100000|2025-07-28 12:35:00|44933.4|44885.4|44958.3|44910.3|44962.7|44914.7|44932|44884|0
1753706400000|2025-07-28 12:40:00|44957.8|44909.8|44969.8|44921.8|44972.7|44924.7|44956.8|44908.8|0
1753706700000|2025-07-28 12:45:00|44971.2|44923.2|44969.1|44921.1|44977|44929|44965.3|44917.3|0
1753707000000|2025-07-28 12:50:00|44969.5|44921.5|44966.1|44918.1|44976.8|44928.8|44964.4|44916.4|0
1753707300000|2025-07-28 12:55:00|44966.6|44918.6|44974.1|44926.1|44974.8|44926.8|44964.7|44916.7|0
1753707600000|2025-07-28 13:00:00|44975.1|44927.1|44956.5|44908.5|44979.1|44931.1|44954.7|44906.7|0
1753707900000|2025-07-28 13:05:00|44955.5|44907.5|44936.9|44888.9|44957.1|44909.1|44936.9|44888.9|0
1753708200000|2025-07-28 13:10:00|44935.9|44887.9|44921.6|44873.6|44938.3|44890.3|44905|44857|0
1753708500000|2025-07-28 13:15:00|44920.1|44872.1|44907.7|44859.7|44929|44881|44905.7|44857.7|0
1753708800000|2025-07-28 13:20:00|44907.2|44859.2|44909.1|44861.1|44920.2|44872.2|44906.9|44858.9|0
1753709100000|2025-07-28 13:25:00|44910.6|44862.6|44888.1|44840.1|44913.1|44865.1|44886.4|44838.4|0
1753709400000|2025-07-28 13:30:00|44891.1|44843.1|44897.4|44849.4|44938.4|44890.4|44874.6|44826.6|0
1753709700000|2025-07-28 13:35:00|44898.4|44850.4|44873.5|44825.5|44910.8|44862.8|44873.3|44825.3|0
1753710000000|2025-07-28 13:40:00|44872.7|44824.7|44861.4|44813.4|44878.3|44830.3|44848.4|44800.4|0
1753710300000|2025-07-28 13:45:00|44862.4|44814.4|44863.1|44815.1|44886.5|44838.5|44853|44805|0
1753710600000|2025-07-28 13:50:00|44862.6|44814.6|44844.9|44796.9|44864|44816|44832.8|44784.8|0
1753710900000|2025-07-28 13:55:00|44843.4|44795.4|44842.2|44794.2|44846.3|44798.3|44805.1|44757.1|0
1753711200000|2025-07-28 14:00:00|44840.5|44792.5|44894.6|44846.6|44894.6|44846.6|44827.7|44779.7|0
1753711500000|2025-07-28 14:05:00|44894.2|44846.2|44925.7|44877.7|44934.3|44886.3|44894.2|44846.2|0
1753711800000|2025-07-28 14:10:00|44924.2|44876.2|44943.9|44895.9|44943.9|44895.9|44913.2|44865.2|0
1753712100000|2025-07-28 14:15:00|44943.5|44895.5|44948.6|44900.6|44959|44911|44936.3|44888.3|0
1753712400000|2025-07-28 14:20:00|44950.6|44902.6|44923.1|44875.1|44961.5|44913.5|44917.4|44869.4|0
1753712700000|2025-07-28 14:25:00|44923|44875|44950.3|44902.3|44958.2|44910.2|44919.4|44871.4|0
1753713000000|2025-07-28 14:30:00|44951.2|44903.2|44930.3|44882.3|44960.4|44912.4|44922.9|44874.9|0
1753713300000|2025-07-28 14:35:00|44930.8|44882.8|44930.3|44882.3|44935.2|44887.2|44900.1|44852.1|0
1753713600000|2025-07-28 14:40:00|44931.3|44883.3|44963.8|44915.8|44965.5|44917.5|44914.9|44866.9|0
1753713900000|2025-07-28 14:45:00|44963.9|44915.9|44946.8|44898.8|44965.5|44917.5|44936.2|44888.2|0
1753714200000|2025-07-28 14:50:00|44945.8|44897.8|44900.1|44852.1|44947.9|44899.9|44891.9|44843.9|0
1753714500000|2025-07-28 14:55:00|44901.1|44853.1|44910.5|44862.5|44911.8|44863.8|44883.6|44835.6|0
1753714800000|2025-07-28 15:00:00|44910.6|44862.6|44906.8|44858.8|44919|44871|44887.3|44839.3|0
1753715100000|2025-07-28 15:05:00|44907.2|44859.2|44905.7|44857.7|44925.1|44877.1|44890.8|44842.8|0
1753715400000|2025-07-28 15:10:00|44904.7|44856.7|44914.4|44866.4|44919.7|44871.7|44890.5|44842.5|0
1753715700000|2025-07-28 15:15:00|44913.8|44865.8|44883.4|44835.4|44928.5|44880.5|44867.2|44819.2|0
1753716000000|2025-07-28 15:20:00|44879.9|44831.9|44906.3|44858.3|44908.9|44860.9|44863.3|44815.3|0
1753716300000|2025-07-28 15:25:00|44907.9|44859.9|44911.3|44863.3|44916.2|44868.2|44883.2|44835.2|0
1753716600000|2025-07-28 15:30:00|44911.5|44863.5|44929.5|44881.5|44933.3|44885.3|44904.4|44856.4|0
1753716900000|2025-07-28 15:35:00|44929.4|44881.4|44926.3|44878.3|44949.3|44901.3|44926.3|44878.3|0
1753717200000|2025-07-28 15:40:00|44927.8|44879.8|44930.1|44882.1|44936.2|44888.2|44921.1|44873.1|0
1753717500000|2025-07-28 15:45:00|44930.4|44882.4|44927|44879|44933.8|44885.8|44912.8|44864.8|0
1753717800000|2025-07-28 15:50:00|44925.5|44877.5|44957.2|44909.2|44957.5|44909.5|44925.5|44877.5|0
1753718100000|2025-07-28 15:55:00|44956.7|44908.7|44945.7|44897.7|44957.8|44909.8|44942.7|44894.7|0
1753718400000|2025-07-28 16:00:00|44945.5|44897.5|44951.5|44903.5|44954.7|44906.7|44935|44887|0
1753718700000|2025-07-28 16:05:00|44952.7|44904.7|44949.3|44901.3|44968.7|44920.7|44947.7|44899.7|0
1753719000000|2025-07-28 16:10:00|44950.7|44902.7|44950.2|44902.2|44959.1|44911.1|44943.2|44895.2|0
1753719300000|2025-07-28 16:15:00|44950.4|44902.4|44955.1|44907.1|44971.2|44923.2|44947.3|44899.3|0
1753719600000|2025-07-28 16:20:00|44957.4|44909.4|44954.7|44906.7|44964.8|44916.8|44953|44905|0
1753719900000|2025-07-28 16:25:00|44955.2|44907.2|44945|44897|44957.6|44909.6|44936|44888|0
1753720200000|2025-07-28 16:30:00|44945.3|44897.3|44934.6|44886.6|44949.8|44901.8|44928.1|44880.1|0
1753720500000|2025-07-28 16:35:00|44933.6|44885.6|44914.7|44866.7|44936.1|44888.1|44912.6|44864.6|0
1753720800000|2025-07-28 16:40:00|44915.7|44867.7|44912.3|44864.3|44926|44878|44908.6|44860.6|0
1753721100000|2025-07-28 16:45:00|44912.8|44864.8|44892.3|44844.3|44913.3|44865.3|44882.1|44834.1|0
1753721400000|2025-07-28 16:50:00|44892.4|44844.4|44885.9|44837.9|44897.5|44849.5|44879|44831|0
1753721700000|2025-07-28 16:55:00|44886.2|44838.2|44880.1|44832.1|44892.5|44844.5|44875.3|44827.3|0
1753722000000|2025-07-28 17:00:00|44876.8|44828.8|44904.2|44856.2|44908.9|44860.9|44875.8|44827.8|0
1753722300000|2025-07-28 17:05:00|44905.2|44857.2|44899.5|44851.5|44914.9|44866.9|44891.7|44843.7|0
1753722600000|2025-07-28 17:10:00|44899|44851|44882.4|44834.4|44899.1|44851.1|44877.3|44829.3|0
1753722900000|2025-07-28 17:15:00|44881.9|44833.9|44842|44794|44888.4|44840.4|44840.1|44792.1|0
1753723200000|2025-07-28 17:20:00|44839.8|44791.8|44834.1|44786.1|44866.6|44818.6|44829.9|44781.9|0
1753723500000|2025-07-28 17:25:00|44834.6|44786.6|44832.1|44784.1|44847|44799|44828.8|44780.8|0
1753723800000|2025-07-28 17:30:00|44829.3|44781.3|44842.8|44794.8|44849.5|44801.5|44829.3|44781.3|0
1753724100000|2025-07-28 17:35:00|44842.9|44794.9|44848|44800|44860.2|44812.2|44842.9|44794.9|0
1753724400000|2025-07-28 17:40:00|44845.8|44797.8|44846.7|44798.7|44856.8|44808.8|44833.9|44785.9|0
1753724700000|2025-07-28 17:45:00|44847.8|44799.8|44824.8|44776.8|44850.1|44802.1|44823.4|44775.4|0
1753725000000|2025-07-28 17:50:00|44827.4|44779.4|44820.5|44772.5|44834.4|44786.4|44819.3|44771.3|0
1753725300000|2025-07-28 17:55:00|44821.5|44773.5|44805.5|44757.5|44831.4|44783.4|44800.4|44752.4|0
1753725600000|2025-07-28 18:00:00|44808.3|44760.3|44791.1|44743.1|44818.6|44770.6|44787.3|44739.3|0
1753725900000|2025-07-28 18:05:00|44790.2|44742.2|44783.8|44735.8|44798|44750|44763.1|44715.1|0
1753726200000|2025-07-28 18:10:00|44781.7|44733.7|44793.3|44745.3|44797|44749|44773.7|44725.7|0
1753726500000|2025-07-28 18:15:00|44793.8|44745.8|44795.8|44747.8|44816|44768|44792|44744|0
1753726800000|2025-07-28 18:20:00|44793.9|44745.9|44782.6|44734.6|44794.4|44746.4|44779.3|44731.3|0
1753727100000|2025-07-28 18:25:00|44781.7|44733.7|44797.6|44749.6|44802.8|44754.8|44775.4|44727.4|0
1753727400000|2025-07-28 18:30:00|44800|44752|44801.6|44753.6|44808|44760|44789.8|44741.8|0
1753727700000|2025-07-28 18:35:00|44800.9|44752.9|44818.3|44770.3|44822.6|44774.6|44799.5|44751.5|0
1753728000000|2025-07-28 18:40:00|44820.1|44772.1|44813.5|44765.5|44822.8|44774.8|44807|44759|0
1753728300000|2025-07-28 18:45:00|44814|44766|44816.4|44768.4|44824.3|44776.3|44804.9|44756.9|0
1753728600000|2025-07-28 18:50:00|44822.3|44774.3|44814.7|44766.7|44832.4|44784.4|44811.6|44763.6|0
1753728900000|2025-07-28 18:55:00|44814.3|44766.3|44805.8|44757.8|44822.2|44774.2|44804.9|44756.9|0
1753729200000|2025-07-28 19:00:00|44804.5|44756.5|44802.2|44754.2|44809.2|44761.2|44794.6|44746.6|0
1753729500000|2025-07-28 19:05:00|44801.2|44753.2|44787|44739|44804.7|44756.7|44777.9|44729.9|0
1753729800000|2025-07-28 19:10:00|44788.3|44740.3|44800|44752|44801.8|44753.8|44783.7|44735.7|0
1753730100000|2025-07-28 19:15:00|44800.5|44752.5|44797.4|44749.4|44801.7|44753.7|44776.3|44728.3|0
1753730400000|2025-07-28 19:20:00|44798.2|44750.2|44802.7|44754.7|44813.1|44765.1|44796.7|44748.7|0
1753730700000|2025-07-28 19:25:00|44801.7|44753.7|44801.1|44753.1|44812|44764|44795.6|44747.6|0
1753731000000|2025-07-28 19:30:00|44800.4|44752.4|44795.5|44747.5|44819.5|44771.5|44795.4|44747.4|0
1753731300000|2025-07-28 19:35:00|44792|44744|44813.1|44765.1|44821.2|44773.2|44791.4|44743.4|0
1753731600000|2025-07-28 19:40:00|44811.4|44763.4|44826.4|44778.4|44826.7|44778.7|44806.3|44758.3|0
1753731900000|2025-07-28 19:45:00|44825.8|44777.8|44841.9|44793.9|44846.2|44798.2|44825.8|44777.8|0
1753732200000|2025-07-28 19:50:00|44841.3|44793.3|44842.5|44794.5|44852.2|44804.2|44819.9|44771.9|0
1753732500000|2025-07-28 19:55:00|44844|44796|44855.8|44807.8|44862.8|44814.8|44839.3|44791.3|0
1753732800000|2025-07-28 20:00:00|44857.6|44809.6|44864|44816|44878.7|44830.7|44853.1|44805.1|0
1753733100000|2025-07-28 20:05:00|44865|44817|44861.4|44813.4|44867.2|44819.2|44858.5|44810.5|0
1753733400000|2025-07-28 20:10:00|44861.9|44813.9|44855.5|44807.5|44861.9|44813.9|44853.2|44805.2|0
1753733700000|2025-07-28 20:15:00|44856.5|44808.5|44845.7|44797.7|44857.1|44809.1|44836.1|44788.1|0
1753734000000|2025-07-28 20:20:00|44845.1|44797.1|44858.9|44810.9|44858.9|44810.9|44844.9|44796.9|0
1753734300000|2025-07-28 20:25:00|44857.9|44809.9|44853|44805|44860.2|44812.2|44851|44803|0
1753734600000|2025-07-28 20:30:00|44854|44806|44863.2|44815.2|44867.8|44819.8|44853|44805|0
1753734900000|2025-07-28 20:35:00|44862.5|44814.5|44856.5|44808.5|44862.8|44814.8|44856.5|44808.5|0
1753735200000|2025-07-28 20:40:00|44854.5|44806.5|44853.8|44805.8|44859.8|44811.8|44853.5|44805.5|0
1753735500000|2025-07-28 20:45:00|44853.2|44805.2|44846.3|44798.3|44856|44808|44845.3|44797.3|0
1753735800000|2025-07-28 20:50:00|44845.3|44797.3|44853.9|44805.9|44862.7|44814.7|44843.1|44795.1|0
1753736100000|2025-07-28 20:55:00|44852.9|44804.9|44851.8|44803.8|44855|44807|44847.5|44799.5|0
1753736400000|2025-07-28 21:00:00|44850.8|44802.8|44850.4|44802.4|44850.8|44802.8|44849.5|44801.5|0
1753736700000|2025-07-28 21:05:00|44850.6|44802.6|44848|44800|44850.8|44802.8|44845.7|44797.7|0
1753737000000|2025-07-28 21:10:00|44847.6|44799.6|44846.4|44798.4|44847.6|44799.6|44846.2|44798.2|0
1753737300000|2025-07-28 21:15:00|44846.6|44798.6|44846.6|44798.6|44846.6|44798.6|44846.6|44798.6|0
1753737600000|2025-07-28 21:20:00|44846.4|44798.4|44846.7|44798.7|44846.7|44798.7|44846.3|44798.3|0
1753737900000|2025-07-28 21:25:00|44848.3|44800.3|44853.8|44805.8|44853.8|44805.8|44848|44800|0
1753738200000|2025-07-28 21:30:00|44853.6|44805.6|44854.5|44806.5|44854.5|44806.5|44852.7|44804.7|0
1753738500000|2025-07-28 21:35:00|44854.6|44806.6|44855.2|44807.2|44855.3|44807.3|44854.6|44806.6|0
1753738800000|2025-07-28 21:40:00|44853.4|44805.4|44854.1|44806.1|44854.1|44806.1|44851.7|44803.7|0
1753739100000|2025-07-28 21:45:00|44853.8|44805.8|44853.1|44805.1|44853.8|44805.8|44852.8|44804.8|0
1753739400000|2025-07-28 21:50:00|44853.3|44805.3|44851.9|44803.9|44854.8|44806.8|44851.9|44803.9|0
1753739700000|2025-07-28 21:55:00|44852.8|44804.8|44854.5|44806.5|44856.2|44808.2|44851.8|44803.8|0
1753740000000|2025-07-28 22:00:00|44863.5|44815.5|44870.8|44822.8|44873.8|44825.8|44863.5|44815.5|0
1753740300000|2025-07-28 22:05:00|44870.3|44822.3|44876.9|44828.9|44885.2|44837.2|44870.3|44822.3|0
1753740600000|2025-07-28 22:10:00|44879.9|44831.9|44881.6|44833.6|44884|44836|44878.9|44830.9|0
1753740900000|2025-07-28 22:15:00|44881.9|44833.9|44885|44837|44890.8|44842.8|44881.9|44833.9|0
1753741200000|2025-07-28 22:20:00|44884.5|44836.5|44894.2|44846.2|44895.7|44847.7|44884.5|44836.5|0
1753741500000|2025-07-28 22:25:00|44894.7|44846.7|44890.7|44842.7|44894.9|44846.9|44889|44841|0
1753741800000|2025-07-28 22:30:00|44891.2|44843.2|44885.6|44837.6|44891.6|44843.6|44880.9|44832.9|0
1753742100000|2025-07-28 22:35:00|44885.1|44837.1|44882.1|44834.1|44886.8|44838.8|44882.1|44834.1|0
1753742400000|2025-07-28 22:40:00|44881.6|44833.6|44880.2|44832.2|44884.5|44836.5|44878.9|44830.9|0
1753742700000|2025-07-28 22:45:00|44879.7|44831.7|44891.9|44843.9|44892.3|44844.3|44879.2|44831.2|0
1753743000000|2025-07-28 22:50:00|44888.9|44840.9|44892|44844|44892.7|44844.7|44888.6|44840.6|0
1753743300000|2025-07-28 22:55:00|44891.5|44843.5|44887.8|44839.8|44893|44845|44886.8|44838.8|0
1753743600000|2025-07-28 23:00:00|44891.9|44843.9|44885.2|44837.2|44893.6|44845.6|44879.1|44831.1|0
1753743900000|2025-07-28 23:05:00|44884.7|44836.7|44878.3|44830.3|44884.7|44836.7|44878.2|44830.2|0
1753744200000|2025-07-28 23:10:00|44877.8|44829.8|44876.1|44828.1|44879.1|44831.1|44872.3|44824.3|0
1753744500000|2025-07-28 23:15:00|44876.6|44828.6|44869|44821|44876.6|44828.6|44869|44821|0
1753744800000|2025-07-28 23:20:00|44868.4|44820.4|44871|44823|44873.5|44825.5|44867.1|44819.1|0
1753745100000|2025-07-28 23:25:00|44871.4|44823.4|44870.1|44822.1|44873.1|44825.1|44870.1|44822.1|0
1753745400000|2025-07-28 23:30:00|44870.6|44822.6|44867.6|44819.6|44872.6|44824.6|44867.6|44819.6|0
1753745700000|2025-07-28 23:35:00|44866.6|44818.6|44868.9|44820.9|44869|44821|44865.6|44817.6|0
1753746000000|2025-07-28 23:40:00|44868.4|44820.4|44871.7|44823.7|44873.8|44825.8|44867.4|44819.4|0
1753746300000|2025-07-28 23:45:00|44871.2|44823.2|44871.8|44823.8|44876.7|44828.7|44865|44817|0
1753746600000|2025-07-28 23:50:00|44872.3|44824.3|44876.4|44828.4|44878.5|44830.5|44868.8|44820.8|0
1753746900000|2025-07-28 23:55:00|44876.9|44828.9|44877.5|44829.5|44877.5|44829.5|44869.7|44821.7|0
1753747200000|2025-07-29 00:00:00|44876.1|44828.1|44860.7|44812.7|44877.6|44829.6|44852.8|44804.8|0
1753747500000|2025-07-29 00:05:00|44861.2|44813.2|44853.4|44805.4|44861.2|44813.2|44850.3|44802.3|0
1753747800000|2025-07-29 00:10:00|44853.9|44805.9|44843.7|44795.7|44853.9|44805.9|44836.7|44788.7|0
1753748100000|2025-07-29 00:15:00|44843.2|44795.2|44850.3|44802.3|44854.2|44806.2|44842.7|44794.7|0
1753748400000|2025-07-29 00:20:00|44850.8|44802.8|44859.1|44811.1|44861.2|44813.2|44850.8|44802.8|0
1753748700000|2025-07-29 00:25:00|44858.6|44810.6|44864.8|44816.8|44868.3|44820.3|44858.6|44810.6|0
1753749000000|2025-07-29 00:30:00|44863.8|44815.8|44868.7|44820.7|44869.4|44821.4|44863.8|44815.8|0
1753749300000|2025-07-29 00:35:00|44868.2|44820.2|44864.6|44816.6|44872.7|44824.7|44864.6|44816.6|0
1753749600000|2025-07-29 00:40:00|44863.6|44815.6|44870.3|44822.3|44871.8|44823.8|44862.3|44814.3|0
1753749900000|2025-07-29 00:45:00|44869.8|44821.8|44866.3|44818.3|44871.7|44823.7|44865.2|44817.2|0
1753750200000|2025-07-29 00:50:00|44865.8|44817.8|44862|44814|44868.3|44820.3|44861.5|44813.5|0
1753750500000|2025-07-29 00:55:00|44861.5|44813.5|44867.5|44819.5|44868|44820|44861.5|44813.5|0
1753750800000|2025-07-29 01:00:00|44868|44820|44868.2|44820.2|44868.9|44820.9|44862.4|44814.4|0
1753751100000|2025-07-29 01:05:00|44867.7|44819.7|44876.3|44828.3|44876.8|44828.8|44867.2|44819.2|0
1753751400000|2025-07-29 01:10:00|44875.8|44827.8|44872.4|44824.4|44875.8|44827.8|44867.9|44819.9|0
1753751700000|2025-07-29 01:15:00|44871.9|44823.9|44881.7|44833.7|44883.1|44835.1|44871.4|44823.4|0
1753752000000|2025-07-29 01:20:00|44880.7|44832.7|44882.8|44834.8|44886.3|44838.3|44878.8|44830.8|0
1753752300000|2025-07-29 01:25:00|44882.3|44834.3|44884.5|44836.5|44885|44837|44881.5|44833.5|0
1753752600000|2025-07-29 01:30:00|44884|44836|44890.7|44842.7|44895.8|44847.8|44883.5|44835.5|0
1753752900000|2025-07-29 01:35:00|44890.2|44842.2|44885.5|44837.5|44890.2|44842.2|44885.3|44837.3|0
1753753200000|2025-07-29 01:40:00|44885|44837|44887.4|44839.4|44889.4|44841.4|44883.5|44835.5|0
1753753500000|2025-07-29 01:45:00|44887.9|44839.9|44888.7|44840.7|44889.4|44841.4|44883.3|44835.3|0
1753753800000|2025-07-29 01:50:00|44888.2|44840.2|44883.2|44835.2|44889.1|44841.1|44883.2|44835.2|0
1753754100000|2025-07-29 01:55:00|44883.7|44835.7|44878.2|44830.2|44883.7|44835.7|44871.2|44823.2|0
1753754400000|2025-07-29 02:00:00|44877.7|44829.7|44878.6|44830.6|44878.7|44830.7|44870.2|44822.2|0
1753754700000|2025-07-29 02:05:00|44879.1|44831.1|44886.8|44838.8|44889.3|44841.3|44878.6|44830.6|0
1753755000000|2025-07-29 02:10:00|44886.3|44838.3|44891.1|44843.1|44894.8|44846.8|44886.3|44838.3|0
1753755300000|2025-07-29 02:15:00|44890.6|44842.6|44882.9|44834.9|44891.3|44843.3|44878.2|44830.2|0
1753755600000|2025-07-29 02:20:00|44882.4|44834.4|44886.5|44838.5|44888|44840|44881.3|44833.3|0
1753755900000|2025-07-29 02:25:00|44886|44838|44882|44834|44886.5|44838.5|44877.5|44829.5|0
1753756200000|2025-07-29 02:30:00|44882.5|44834.5|44884.9|44836.9|44886.9|44838.9|44881.5|44833.5|0
1753756500000|2025-07-29 02:35:00|44885.4|44837.4|44878.5|44830.5|44888.9|44840.9|44877.5|44829.5|0
1753756800000|2025-07-29 02:40:00|44879|44831|44885.9|44837.9|44887.8|44839.8|44876.4|44828.4|0
1753757100000|2025-07-29 02:45:00|44886.4|44838.4|44890.4|44842.4|44891.6|44843.6|44884.7|44836.7|0
1753757400000|2025-07-29 02:50:00|44890.9|44842.9|44892.7|44844.7|44893.6|44845.6|44889.5|44841.5|0
1753757700000|2025-07-29 02:55:00|44893.2|44845.2|44897.4|44849.4|44897.5|44849.5|44889.7|44841.7|0
1753758000000|2025-07-29 03:00:00|44896.9|44848.9|44900.7|44852.7|44902.8|44854.8|44893.2|44845.2|0
1753758300000|2025-07-29 03:05:00|44901.2|44853.2|44897.5|44849.5|44904.7|44856.7|44897|44849|0
1753758600000|2025-07-29 03:10:00|44898|44850|44897.7|44849.7|44899|44851|44895|44847|0
1753758900000|2025-07-29 03:15:00|44898.2|44850.2|44898.6|44850.6|44902.7|44854.7|44898.1|44850.1|0
1753759200000|2025-07-29 03:20:00|44898.1|44850.1|44892.6|44844.6|44898.7|44850.7|44892.3|44844.3|0
1753759500000|2025-07-29 03:25:00|44893.6|44845.6|44896.6|44848.6|44898.1|44850.1|44893.6|44845.6|0
1753759800000|2025-07-29 03:30:00|44895.6|44847.6|44883.4|44835.4|44897.1|44849.1|44882.4|44834.4|0
1753760100000|2025-07-29 03:35:00|44882.9|44834.9|44885.2|44837.2|44886.8|44838.8|44881.9|44833.9|0
1753760400000|2025-07-29 03:40:00|44885.7|44837.7|44880.6|44832.6|44887.2|44839.2|44880.6|44832.6|0
1753760700000|2025-07-29 03:45:00|44881.1|44833.1|44887.4|44839.4|44888.9|44840.9|44880.6|44832.6|0
1753761000000|2025-07-29 03:50:00|44886.9|44838.9|44885.3|44837.3|44888.3|44840.3|44883.2|44835.2|0
1753761300000|2025-07-29 03:55:00|44885.8|44837.8|44901.8|44853.8|44902.3|44854.3|44885.3|44837.3|0
1753761600000|2025-07-29 04:00:00|44902.8|44854.8|44920.4|44872.4|44920.4|44872.4|44902.8|44854.8|0
1753761900000|2025-07-29 04:05:00|44919.9|44871.9|44918.4|44870.4|44926.4|44878.4|44917.4|44869.4|0
1753762200000|2025-07-29 04:10:00|44920.4|44872.4|44923.2|44875.2|44924.2|44876.2|44920.4|44872.4|0
1753762500000|2025-07-29 04:15:00|44923.7|44875.7|44913.2|44865.2|44925.2|44877.2|44912.7|44864.7|0
1753762800000|2025-07-29 04:20:00|44912.2|44864.2|44916.2|44868.2|44916.4|44868.4|44912.2|44864.2|0
1753763100000|2025-07-29 04:25:00|44915.7|44867.7|44922.3|44874.3|44922.8|44874.8|44915.6|44867.6|0
1753763400000|2025-07-29 04:30:00|44921.8|44873.8|44922|44874|44925.6|44877.6|44920.3|44872.3|0
1753763700000|2025-07-29 04:35:00|44921.7|44873.7|44921.7|44873.7|44923.7|44875.7|44920.5|44872.5|0
1753764000000|2025-07-29 04:40:00|44921.6|44873.6|44913.3|44865.3|44923.1|44875.1|44908.5|44860.5|0
1753764300000|2025-07-29 04:45:00|44913.8|44865.8|44922.7|44874.7|44922.9|44874.9|44913.8|44865.8|0
1753764600000|2025-07-29 04:50:00|44923.2|44875.2|44921.8|44873.8|44924.8|44876.8|44918.8|44870.8|0
1753764900000|2025-07-29 04:55:00|44921.3|44873.3|44923.8|44875.8|44924.8|44876.8|44918.5|44870.5|0
1753765200000|2025-07-29 05:00:00|44924.5|44876.5|44924.1|44876.1|44927.3|44879.3|44921.5|44873.5|0
1753765500000|2025-07-29 05:05:00|44924.6|44876.6|44921.2|44873.2|44926.1|44878.1|44921.2|44873.2|0
1753765800000|2025-07-29 05:10:00|44921.3|44873.3|44920.7|44872.7|44923.1|44875.1|44918.1|44870.1|0
1753766100000|2025-07-29 05:15:00|44920.2|44872.2|44916.6|44868.6|44920.7|44872.7|44916.6|44868.6|0
1753766400000|2025-07-29 05:20:00|44917.1|44869.1|44927.2|44879.2|44931.5|44883.5|44917.1|44869.1|0
1753766700000|2025-07-29 05:25:00|44926.6|44878.6|44927.4|44879.4|44928.3|44880.3|44922.3|44874.3|0
1753767000000|2025-07-29 05:30:00|44928.4|44880.4|44929.9|44881.9|44931.7|44883.7|44923.4|44875.4|0
1753767300000|2025-07-29 05:35:00|44930.4|44882.4|44925.7|44877.7|44930.4|44882.4|44923.7|44875.7|0
1753767600000|2025-07-29 05:40:00|44926.2|44878.2|44926.2|44878.2|44927.2|44879.2|44923.6|44875.6|0
1753767900000|2025-07-29 05:45:00|44926.7|44878.7|44937.2|44889.2|44938.3|44890.3|44926.7|44878.7|0
1753768200000|2025-07-29 05:50:00|44939.2|44891.2|44937.1|44889.1|44944.7|44896.7|44936.6|44888.6|0
1753768500000|2025-07-29 05:55:00|44936.8|44888.8|44937.1|44889.1|44939.7|44891.7|44933|44885|0
1753768800000|2025-07-29 06:00:00|44936.6|44888.6|44944.5|44896.5|44950.5|44902.5|44936.6|44888.6|0
1753769100000|2025-07-29 06:05:00|44945|44897|44944.6|44896.6|44947.3|44899.3|44941.9|44893.9|0
1753769400000|2025-07-29 06:10:00|44943.6|44895.6|44942.4|44894.4|44944.6|44896.6|44938.8|44890.8|0
1753769700000|2025-07-29 06:15:00|44941.9|44893.9|44942.6|44894.6|44945.5|44897.5|44940.4|44892.4|0
1753770000000|2025-07-29 06:20:00|44942.3|44894.3|44940.8|44892.8|44945.3|44897.3|44937.5|44889.5|0
1753770300000|2025-07-29 06:25:00|44940.3|44892.3|44933.8|44885.8|44941.3|44893.3|44933.8|44885.8|0
1753770600000|2025-07-29 06:30:00|44933.3|44885.3|44920.9|44872.9|44936.1|44888.1|44918.8|44870.8|0
1753770900000|2025-07-29 06:35:00|44921.4|44873.4|44916.4|44868.4|44930.7|44882.7|44912.6|44864.6|0
1753771200000|2025-07-29 06:40:00|44916.9|44868.9|44907.9|44859.9|44918.4|44870.4|44907.9|44859.9|0
1753771500000|2025-07-29 06:45:00|44907.4|44859.4|44899.5|44851.5|44908.6|44860.6|44899|44851|0
1753771800000|2025-07-29 06:50:00|44900|44852|44901.9|44853.9|44913.3|44865.3|44900|44852|0
1753772100000|2025-07-29 06:55:00|44901.5|44853.5|44877.8|44829.8|44901.5|44853.5|44876.4|44828.4|0
1753772400000|2025-07-29 07:00:00|44883.8|44835.8|44902.1|44854.1|44909.8|44861.8|44883.8|44835.8|0
1753772700000|2025-07-29 07:05:00|44901.6|44853.6|44903.2|44855.2|44911.6|44863.6|44897.7|44849.7|0
1753773000000|2025-07-29 07:10:00|44901.7|44853.7|44905.2|44857.2|44908.1|44860.1|44899|44851|0
1753773300000|2025-07-29 07:15:00|44905.4|44857.4|44902|44854|44916.2|44868.2|44901|44853|0
1753773600000|2025-07-29 07:20:00|44903.5|44855.5|44892.7|44844.7|44903.5|44855.5|44877.4|44829.4|0
1753773900000|2025-07-29 07:25:00|44892.4|44844.4|44892.3|44844.3|44895.8|44847.8|44883.4|44835.4|0
1753774200000|2025-07-29 07:30:00|44892.6|44844.6|44892.8|44844.8|44895.9|44847.9|44886|44838|0
1753774500000|2025-07-29 07:35:00|44893.8|44845.8|44903.9|44855.9|44907.8|44859.8|44890.5|44842.5|0
1753774800000|2025-07-29 07:40:00|44903.4|44855.4|44908.6|44860.6|44915.2|44867.2|44903.4|44855.4|0
1753775100000|2025-07-29 07:45:00|44909.1|44861.1|44922|44874|44938.8|44890.8|44907.1|44859.1|0
1753775400000|2025-07-29 07:50:00|44922.6|44874.6|44937.3|44889.3|44941.9|44893.9|44921|44873|0
1753775700000|2025-07-29 07:55:00|44936.8|44888.8|44939.3|44891.3|44942.5|44894.5|44930.4|44882.4|0
1753776000000|2025-07-29 08:00:00|44925.8|44877.8|44932.7|44884.7|44934.5|44886.5|44923|44875|0
1753776300000|2025-07-29 08:05:00|44932.3|44884.3|44933.4|44885.4|44938|44890|44921.7|44873.7|0
1753776600000|2025-07-29 08:10:00|44931.9|44883.9|44931.9|44883.9|44939.2|44891.2|44926.1|44878.1|0
1753776900000|2025-07-29 08:15:00|44929.9|44881.9|44918.7|44870.7|44934.2|44886.2|44910.8|44862.8|0
1753777200000|2025-07-29 08:20:00|44919.2|44871.2|44926|44878|44926|44878|44912.3|44864.3|0
1753777500000|2025-07-29 08:25:00|44929|44881|44933.2|44885.2|44934.2|44886.2|44917|44869|0
1753777800000|2025-07-29 08:30:00|44933.3|44885.3|44926.4|44878.4|44936.2|44888.2|44920.8|44872.8|0
1753778100000|2025-07-29 08:35:00|44926.9|44878.9|44933.3|44885.3|44933.3|44885.3|44921.2|44873.2|0
1753778400000|2025-07-29 08:40:00|44932.8|44884.8|44923|44875|44934.8|44886.8|44923|44875|0
1753778700000|2025-07-29 08:45:00|44922.5|44874.5|44912.4|44864.4|44924.7|44876.7|44912.4|44864.4|0
1753779000000|2025-07-29 08:50:00|44914.4|44866.4|44934.2|44886.2|44936.1|44888.1|44909|44861|0
1753779300000|2025-07-29 08:55:00|44933.7|44885.7|44920|44872|44935.7|44887.7|44919.5|44871.5|0
1753779600000|2025-07-29 09:00:00|44920.1|44872.1|44930.1|44882.1|44930.1|44882.1|44917.7|44869.7|0
1753779900000|2025-07-29 09:05:00|44929.6|44881.6|44933.4|44885.4|44933.4|44885.4|44926.3|44878.3|0
1753780200000|2025-07-29 09:10:00|44932.9|44884.9|44937.5|44889.5|44941|44893|44928.6|44880.6|0
1753780500000|2025-07-29 09:15:00|44938|44890|44938.4|44890.4|44945.6|44897.6|44930.9|44882.9|0
1753780800000|2025-07-29 09:20:00|44937.9|44889.9|44924.6|44876.6|44937.9|44889.9|44922.7|44874.7|0
1753781100000|2025-07-29 09:25:00|44925.1|44877.1|44927.1|44879.1|44930.7|44882.7|44924.5|44876.5|0
1753781400000|2025-07-29 09:30:00|44926.6|44878.6|44935.1|44887.1|44938.6|44890.6|44926.6|44878.6|0
1753781700000|2025-07-29 09:35:00|44934.6|44886.6|44939.3|44891.3|44943.8|44895.8|44933.1|44885.1|0
1753782000000|2025-07-29 09:40:00|44938.8|44890.8|44940|44892|44947.8|44899.8|44938|44890|0
1753782300000|2025-07-29 09:45:00|44940.5|44892.5|44944.6|44896.6|44945.3|44897.3|44935.4|44887.4|0
1753782600000|2025-07-29 09:50:00|44944.1|44896.1|44953|44905|44959.6|44911.6|44944.1|44896.1|0
1753782900000|2025-07-29 09:55:00|44876.5|44828.5|44910.1|44862.1|44970.7|44922.7|44813.1|44765.1|0
1753783200000|2025-07-29 10:00:00|44913.6|44865.6|44847.3|44799.3|44917.1|44869.1|44817.8|44769.8|0
1753783500000|2025-07-29 10:05:00|44847.8|44799.8|44879.4|44831.4|44883.9|44835.9|44845.8|44797.8|0
1753783800000|2025-07-29 10:10:00|44880.4|44832.4|44890.9|44842.9|44902.2|44854.2|44879.8|44831.8|0
1753784100000|2025-07-29 10:15:00|44892.9|44844.9|44899.8|44851.8|44901.7|44853.7|44880.1|44832.1|0
1753784400000|2025-07-29 10:20:00|44899.7|44851.7|44888.1|44840.1|44909.3|44861.3|44873.8|44825.8|0
1753784700000|2025-07-29 10:25:00|44887.6|44839.6|44901.9|44853.9|44905.4|44857.4|44878|44830|0
1753785000000|2025-07-29 10:30:00|44902.4|44854.4|44915.9|44867.9|44927.2|44879.2|44893.6|44845.6|0
1753785300000|2025-07-29 10:35:00|44915.3|44867.3|44909.3|44861.3|44925.7|44877.7|44903.6|44855.6|0
1753785600000|2025-07-29 10:40:00|44909.8|44861.8|44900.2|44852.2|44910.3|44862.3|44889.1|44841.1|0
1753785900000|2025-07-29 10:45:00|44899.7|44851.7|44888.1|44840.1|44899.7|44851.7|44885.4|44837.4|0
1753786200000|2025-07-29 10:50:00|44888.6|44840.6|44883.4|44835.4|44895.2|44847.2|44880.6|44832.6|0
1753786500000|2025-07-29 10:55:00|44883.9|44835.9|44900.5|44852.5|44903.2|44855.2|44883|44835|0
1753786800000|2025-07-29 11:00:00|44916.3|44868.3|44921.5|44873.5|44938.4|44890.4|44905.2|44857.2|0
1753787100000|2025-07-29 11:05:00|44921.7|44873.7|44899.3|44851.3|44931.6|44883.6|44892.3|44844.3|0
1753787400000|2025-07-29 11:10:00|44898.3|44850.3|44902.8|44854.8|44909.9|44861.9|44898.1|44850.1|0
1753787700000|2025-07-29 11:15:00|44900.8|44852.8|44895.3|44847.3|44906.5|44858.5|44892|44844|0
1753788000000|2025-07-29 11:20:00|44894.8|44846.8|44893.3|44845.3|44895.1|44847.1|44881.1|44833.1|0
1753788300000|2025-07-29 11:25:00|44893.8|44845.8|44886|44838|44893.8|44845.8|44881.4|44833.4|0
1753788600000|2025-07-29 11:30:00|44886.8|44838.8|44932.2|44884.2|44937.4|44889.4|44886.5|44838.5|0
1753788900000|2025-07-29 11:35:00|44931.7|44883.7|44925.4|44877.4|44947.4|44899.4|44918.1|44870.1|0
1753789200000|2025-07-29 11:40:00|44925.5|44877.5|44946.7|44898.7|44951.8|44903.8|44921.6|44873.6|0
1753789500000|2025-07-29 11:45:00|44947.2|44899.2|44940.8|44892.8|44950.7|44902.7|44935.1|44887.1|0
1753789800000|2025-07-29 11:50:00|44941.3|44893.3|44955|44907|44959.2|44911.2|44941.3|44893.3|0
1753790100000|2025-07-29 11:55:00|44954.5|44906.5|44938.7|44890.7|44957.1|44909.1|44936.1|44888.1|0
1753790400000|2025-07-29 12:00:00|44939.7|44891.7|44928.2|44880.2|44948.1|44900.1|44924.4|44876.4|0
1753790700000|2025-07-29 12:05:00|44928.1|44880.1|44929.4|44881.4|44938.2|44890.2|44921.8|44873.8|0
1753791000000|2025-07-29 12:10:00|44929.5|44881.5|44925.6|44877.6|44935.4|44887.4|44912.4|44864.4|0
1753791300000|2025-07-29 12:15:00|44925.3|44877.3|44942.3|44894.3|44942.9|44894.9|44916.4|44868.4|0
1753791600000|2025-07-29 12:20:00|44941.8|44893.8|44924.1|44876.1|44941.8|44893.8|44918|44870|0
1753791900000|2025-07-29 12:25:00|44924.6|44876.6|44915.2|44867.2|44924.8|44876.8|44912.2|44864.2|0
1753792200000|2025-07-29 12:30:00|44915.1|44867.1|44916.6|44868.6|44924.2|44876.2|44911.5|44863.5|0
1753792500000|2025-07-29 12:35:00|44916.1|44868.1|44909.6|44861.6|44921.5|44873.5|44902.3|44854.3|0
1753792800000|2025-07-29 12:40:00|44910.1|44862.1|44906.6|44858.6|44920.1|44872.1|44906.4|44858.4|0
1753793100000|2025-07-29 12:45:00|44906.2|44858.2|44881.7|44833.7|44906.2|44858.2|44878.3|44830.3|0
1753793400000|2025-07-29 12:50:00|44882.2|44834.2|44888.4|44840.4|44890.4|44842.4|44865.3|44817.3|0
1753793700000|2025-07-29 12:55:00|44886.4|44838.4|44887.6|44839.6|44889.2|44841.2|44867.4|44819.4|0
1753794000000|2025-07-29 13:00:00|44887.5|44839.5|44895.7|44847.7|44897.1|44849.1|44878.8|44830.8|0
1753794300000|2025-07-29 13:05:00|44894.2|44846.2|44892.3|44844.3|44897.9|44849.9|44881.9|44833.9|0
1753794600000|2025-07-29 13:10:00|44891.8|44843.8|44880.3|44832.3|44895|44847|44877.6|44829.6|0
1753794900000|2025-07-29 13:15:00|44880.8|44832.8|44883.5|44835.5|44898.1|44850.1|44868.8|44820.8|0
1753795200000|2025-07-29 13:20:00|44883.1|44835.1|44878.6|44830.6|44894.8|44846.8|44874.6|44826.6|0
1753795500000|2025-07-29 13:25:00|44880.6|44832.6|44886.1|44838.1|44887.9|44839.9|44868.2|44820.2|0
1753795800000|2025-07-29 13:30:00|44890.4|44842.4|44851.6|44803.6|44908.5|44860.5|44815.1|44767.1|0
1753796100000|2025-07-29 13:35:00|44853|44805|44875|44827|44883.2|44835.2|44845.3|44797.3|0
1753796400000|2025-07-29 13:40:00|44875.9|44827.9|44836.1|44788.1|44888.5|44840.5|44825.7|44777.7|0
1753796700000|2025-07-29 13:45:00|44835.8|44787.8|44802.7|44754.7|44860.4|44812.4|44795.2|44747.2|0
1753797000000|2025-07-29 13:50:00|44807.7|44759.7|44816.8|44768.8|44818.6|44770.6|44785.1|44737.1|0
1753797300000|2025-07-29 13:55:00|44814.8|44766.8|44830.1|44782.1|44838|44790|44803.9|44755.9|0
1753797600000|2025-07-29 14:00:00|44828.1|44780.1|44833.1|44785.1|44849.7|44801.7|44827.9|44779.9|0
1753797900000|2025-07-29 14:05:00|44835.2|44787.2|44821|44773|44862.1|44814.1|44821|44773|0
1753798200000|2025-07-29 14:10:00|44821.3|44773.3|44847|44799|44849.5|44801.5|44813.2|44765.2|0
1753798500000|2025-07-29 14:15:00|44847.4|44799.4|44853.6|44805.6|44860.8|44812.8|44838.9|44790.9|0
1753798800000|2025-07-29 14:20:00|44854.5|44806.5|44834|44786|44864.1|44816.1|44827|44779|0
1753799100000|2025-07-29 14:25:00|44835.5|44787.5|44841.4|44793.4|44852|44804|44822.7|44774.7|0
1753799400000|2025-07-29 14:30:00|44836.8|44788.8|44788|44740|44842.4|44794.4|44783.6|44735.6|0
1753799700000|2025-07-29 14:35:00|44786.2|44738.2|44781.1|44733.1|44797.3|44749.3|44757|44709|0
1753800000000|2025-07-29 14:40:00|44779.1|44731.1|44734.3|44686.3|44779.8|44731.8|44734.3|44686.3|0
1753800300000|2025-07-29 14:45:00|44731.8|44683.8|44728.7|44680.7|44741.3|44693.3|44715.2|44667.2|0
1753800600000|2025-07-29 14:50:00|44728.6|44680.6|44715.7|44667.7|44743.4|44695.4|44702.5|44654.5|0
1753800900000|2025-07-29 14:55:00|44713.7|44665.7|44704|44656|44719.5|44671.5|44692.8|44644.8|0
1753801200000|2025-07-29 15:00:00|44704.6|44656.6|44712.2|44664.2|44737.1|44689.1|44703.2|44655.2|0
1753801500000|2025-07-29 15:05:00|44713.3|44665.3|44717.1|44669.1|44727.3|44679.3|44706.2|44658.2|0
1753801800000|2025-07-29 15:10:00|44714.9|44666.9|44718.8|44670.8|44723.2|44675.2|44701.5|44653.5|0
1753802100000|2025-07-29 15:15:00|44718.3|44670.3|44712.2|44664.2|44727.3|44679.3|44705.3|44657.3|0
1753802400000|2025-07-29 15:20:00|44714.1|44666.1|44691.8|44643.8|44716.7|44668.7|44663|44615|0
1753802700000|2025-07-29 15:25:00|44693.3|44645.3|44654.8|44606.8|44693.3|44645.3|44648.8|44600.8|0
1753803000000|2025-07-29 15:30:00|44652|44604|44645.4|44597.4|44676.8|44628.8|44638.9|44590.9|0
1753803300000|2025-07-29 15:35:00|44646.9|44598.9|44647.3|44599.3|44666.5|44618.5|44637.9|44589.9|0
1753803600000|2025-07-29 15:40:00|44651.5|44603.5|44648.7|44600.7|44659.7|44611.7|44623.7|44575.7|0
1753803900000|2025-07-29 15:45:00|44648|44600|44679.5|44631.5|44686.5|44638.5|44648|44600|0
1753804200000|2025-07-29 15:50:00|44676.4|44628.4|44674.3|44626.3|44701.3|44653.3|44671.7|44623.7|0
1753804500000|2025-07-29 15:55:00|44675.7|44627.7|44660.6|44612.6|44681|44633|44660.6|44612.6|0
1753804800000|2025-07-29 16:00:00|44660.4|44612.4|44662.6|44614.6|44669.7|44621.7|44642.3|44594.3|0
1753805100000|2025-07-29 16:05:00|44663.2|44615.2|44656.9|44608.9|44677.9|44629.9|44653.8|44605.8|0
1753805400000|2025-07-29 16:10:00|44657.1|44609.1|44656.5|44608.5|44661.5|44613.5|44638.2|44590.2|0
1753805700000|2025-07-29 16:15:00|44655|44607|44667.3|44619.3|44669.8|44621.8|44649.3|44601.3|0
1753806000000|2025-07-29 16:20:00|44666.5|44618.5|44680.8|44632.8|44685.5|44637.5|44659.4|44611.4|0
1753806300000|2025-07-29 16:25:00|44681.3|44633.3|44688.1|44640.1|44698.4|44650.4|44672.4|44624.4|0
1753806600000|2025-07-29 16:30:00|44689.3|44641.3|44672.4|44624.4|44703.6|44655.6|44670.5|44622.5|0
1753806900000|2025-07-29 16:35:00|44673.4|44625.4|44657.5|44609.5|44674.4|44626.4|44650.5|44602.5|0
1753807200000|2025-07-29 16:40:00|44659.4|44611.4|44686.1|44638.1|44686.8|44638.8|44658.8|44610.8|0
1753807500000|2025-07-29 16:45:00|44684.9|44636.9|44676.6|44628.6|44697.7|44649.7|44671.5|44623.5|0
1753807800000|2025-07-29 16:50:00|44676.1|44628.1|44708.1|44660.1|44708.4|44660.4|44672.4|44624.4|0
1753808100000|2025-07-29 16:55:00|44707.6|44659.6|44722.2|44674.2|44725.1|44677.1|44707|44659|0
1753808400000|2025-07-29 17:00:00|44719.9|44671.9|44754.5|44706.5|44762.4|44714.4|44707.2|44659.2|0
1753808700000|2025-07-29 17:05:00|44754.6|44706.6|44744.7|44696.7|44770.7|44722.7|44744.1|44696.1|0
1753809000000|2025-07-29 17:10:00|44745|44697|44746.9|44698.9|44754.4|44706.4|44740.4|44692.4|0
1753809300000|2025-07-29 17:15:00|44746.8|44698.8|44742.2|44694.2|44759.7|44711.7|44738|44690|0
1753809600000|2025-07-29 17:20:00|44745.7|44697.7|44732|44684|44748.6|44700.6|44730.6|44682.6|0
1753809900000|2025-07-29 17:25:00|44733|44685|44729.4|44681.4|44738.8|44690.8|44716|44668|0
1753810200000|2025-07-29 17:30:00|44729.1|44681.1|44721.7|44673.7|44743.9|44695.9|44721.7|44673.7|0
1753810500000|2025-07-29 17:35:00|44723.8|44675.8|44682.6|44634.6|44723.8|44675.8|44662.9|44614.9|0
1753810800000|2025-07-29 17:40:00|44683.6|44635.6|44618.2|44570.2|44684.6|44636.6|44603.9|44555.9|0
1753811100000|2025-07-29 17:45:00|44618.7|44570.7|44620.6|44572.6|44631.1|44583.1|44610.1|44562.1|0
1753811400000|2025-07-29 17:50:00|44621.1|44573.1|44639.7|44591.7|44646|44598|44617.7|44569.7|0
1753811700000|2025-07-29 17:55:00|44638.7|44590.7|44659.6|44611.6|44665.1|44617.1|44636.5|44588.5|0
1753812000000|2025-07-29 18:00:00|44656.5|44608.5|44655.3|44607.3|44663.7|44615.7|44644.5|44596.5|0
1753812300000|2025-07-29 18:05:00|44655.8|44607.8|44636.6|44588.6|44657.3|44609.3|44636.1|44588.1|0
1753812600000|2025-07-29 18:10:00|44634.3|44586.3|44636.3|44588.3|44639.3|44591.3|44620.8|44572.8|0
1753812900000|2025-07-29 18:15:00|44635.8|44587.8|44661|44613|44661|44613|44631.3|44583.3|0
1753813200000|2025-07-29 18:20:00|44660|44612|44628.3|44580.3|44663.2|44615.2|44627.2|44579.2|0
1753813500000|2025-07-29 18:25:00|44629.3|44581.3|44635.3|44587.3|44643.8|44595.8|44625.7|44577.7|0
1753813800000|2025-07-29 18:30:00|44634.6|44586.6|44651|44603|44662.1|44614.1|44633.7|44585.7|0
1753814100000|2025-07-29 18:35:00|44652.5|44604.5|44651.4|44603.4|44652.5|44604.5|44642.2|44594.2|0
1753814400000|2025-07-29 18:40:00|44649.9|44601.9|44643.3|44595.3|44655.4|44607.4|44630.2|44582.2|0
1753814700000|2025-07-29 18:45:00|44642.3|44594.3|44636.9|44588.9|44646.1|44598.1|44625.4|44577.4|0
1753815000000|2025-07-29 18:50:00|44638.6|44590.6|44634.5|44586.5|44645.5|44597.5|44626.1|44578.1|0
1753815300000|2025-07-29 18:55:00|44635|44587|44635.9|44587.9|44639.8|44591.8|44616.5|44568.5|0
1753815600000|2025-07-29 19:00:00|44634.8|44586.8|44645.9|44597.9|44647.2|44599.2|44628.3|44580.3|0
1753815900000|2025-07-29 19:05:00|44646|44598|44647.9|44599.9|44659.7|44611.7|44641.4|44593.4|0
1753816200000|2025-07-29 19:10:00|44649|44601|44660.8|44612.8|44662.1|44614.1|44634.7|44586.7|0
1753816500000|2025-07-29 19:15:00|44661.3|44613.3|44647.8|44599.8|44661.4|44613.4|44636.9|44588.9|0
1753816800000|2025-07-29 19:20:00|44649.3|44601.3|44645.7|44597.7|44654.8|44606.8|44643.1|44595.1|0
1753817100000|2025-07-29 19:25:00|44645.2|44597.2|44637.3|44589.3|44651.5|44603.5|44635|44587|0
1753817400000|2025-07-29 19:30:00|44638.5|44590.5|44633.6|44585.6|44652.1|44604.1|44631.6|44583.6|0
1753817700000|2025-07-29 19:35:00|44634.6|44586.6|44596.7|44548.7|44635.7|44587.7|44591.4|44543.4|0
1753818000000|2025-07-29 19:40:00|44598.3|44550.3|44606.3|44558.3|44617.8|44569.8|44589.7|44541.7|0
1753818300000|2025-07-29 19:45:00|44606.1|44558.1|44647.6|44599.6|44651.7|44603.7|44606|44558|0
1753818600000|2025-07-29 19:50:00|44647.3|44599.3|44657.8|44609.8|44663.8|44615.8|44634.3|44586.3|0
1753818900000|2025-07-29 19:55:00|44651.8|44603.8|44672.8|44624.8|44679|44631|44648|44600|0
1753819200000|2025-07-29 20:00:00|44673.8|44625.8|44668|44620|44678.5|44630.5|44662.2|44614.2|0
1753819500000|2025-07-29 20:05:00|44667|44619|44640.3|44592.3|44693.9|44645.9|44633.3|44585.3|0
1753819800000|2025-07-29 20:10:00|44642.3|44594.3|44636.8|44588.8|44648.3|44600.3|44630.3|44582.3|0
1753820100000|2025-07-29 20:15:00|44634.8|44586.8|44628.6|44580.6|44641|44593|44619.2|44571.2|0
1753820400000|2025-07-29 20:20:00|44628.7|44580.7|44623.8|44575.8|44632.8|44584.8|44621|44573|0
1753820700000|2025-07-29 20:25:00|44622.8|44574.8|44626.3|44578.3|44628.2|44580.2|44621.2|44573.2|0
1753821000000|2025-07-29 20:30:00|44624.3|44576.3|44622.2|44574.2|44624.3|44576.3|44609.7|44561.7|0
1753821300000|2025-07-29 20:35:00|44623.2|44575.2|44622.9|44574.9|44628|44580|44620.5|44572.5|0
1753821600000|2025-07-29 20:40:00|44620.9|44572.9|44614.6|44566.6|44622.9|44574.9|44614|44566|0
1753821900000|2025-07-29 20:45:00|44615.1|44567.1|44623.2|44575.2|44625.1|44577.1|44612.7|44564.7|0
1753822200000|2025-07-29 20:50:00|44622.2|44574.2|44625.3|44577.3|44628.3|44580.3|44618.6|44570.6|0
1753822500000|2025-07-29 20:55:00|44624.3|44576.3|44622|44574|44632.3|44584.3|44622|44574|0
1753822800000|2025-07-29 21:00:00|44625|44577|44621.6|44573.6|44625.4|44577.4|44621.5|44573.5|0
1753823100000|2025-07-29 21:05:00|44621.8|44573.8|44629.3|44581.3|44629.8|44581.8|44621.8|44573.8|0
1753823400000|2025-07-29 21:10:00|44629|44581|44629.6|44581.6|44629.6|44581.6|44628.4|44580.4|0
1753823700000|2025-07-29 21:15:00|44629.8|44581.8|44629.6|44581.6|44629.8|44581.8|44629.6|44581.6|0
1753824000000|2025-07-29 21:20:00|44629.4|44581.4|44629.6|44581.6|44629.7|44581.7|44628.1|44580.1|0
1753824300000|2025-07-29 21:25:00|44628.7|44580.7|44630.3|44582.3|44631.6|44583.6|44628.4|44580.4|0
1753824600000|2025-07-29 21:30:00|44631.2|44583.2|44634.7|44586.7|44634.7|44586.7|44630.2|44582.2|0
1753824900000|2025-07-29 21:35:00|44634.5|44586.5|44634.6|44586.6|44634.6|44586.6|44634.5|44586.5|0
1753825200000|2025-07-29 21:40:00|44633|44585|44634.3|44586.3|44634.3|44586.3|44632.8|44584.8|0
1753825500000|2025-07-29 21:45:00|44634.5|44586.5|44641|44593|44641|44593|44634.1|44586.1|0
1753825800000|2025-07-29 21:50:00|44640.8|44592.8|44638.2|44590.2|44640.8|44592.8|44638.1|44590.1|0
1753826100000|2025-07-29 21:55:00|44638.3|44590.3|44638.7|44590.7|44638.7|44590.7|44636.7|44588.7|0
1753826400000|2025-07-29 22:00:00|44638.9|44590.9|44657.7|44609.7|44660.8|44612.8|44638.4|44590.4|0
1753826700000|2025-07-29 22:05:00|44657.3|44609.3|44647.7|44599.7|44659|44611|44646.6|44598.6|0
1753827000000|2025-07-29 22:10:00|44648.7|44600.7|44641|44593|44653.3|44605.3|44640.5|44592.5|0
1753827300000|2025-07-29 22:15:00|44641.9|44593.9|44646.9|44598.9|44653.5|44605.5|44640.9|44592.9|0
1753827600000|2025-07-29 22:20:00|44647.4|44599.4|44645.3|44597.3|44650|44602|44643.7|44595.7|0
1753827900000|2025-07-29 22:25:00|44645.8|44597.8|44644.1|44596.1|44647.4|44599.4|44642.1|44594.1|0
1753828200000|2025-07-29 22:30:00|44644.6|44596.6|44644.3|44596.3|44649.6|44601.6|44642.7|44594.7|0
1753828500000|2025-07-29 22:35:00|44643.8|44595.8|44647.6|44599.6|44650.1|44602.1|44641.8|44593.8|0
1753828800000|2025-07-29 22:40:00|44647.1|44599.1|44653.3|44605.3|44655.1|44607.1|44647.1|44599.1|0
1753829100000|2025-07-29 22:45:00|44653.8|44605.8|44659.4|44611.4|44659.5|44611.5|44653.1|44605.1|0
1753829400000|2025-07-29 22:50:00|44659.9|44611.9|44656.3|44608.3|44661.9|44613.9|44656|44608|0
1753829700000|2025-07-29 22:55:00|44656.8|44608.8|44660.5|44612.5|44665.6|44617.6|44656.8|44608.8|0
1753830000000|2025-07-29 23:00:00|44661|44613|44647.3|44599.3|44662.5|44614.5|44647.3|44599.3|0
1753830300000|2025-07-29 23:05:00|44648|44600|44657.6|44609.6|44657.9|44609.9|44647|44599|0
1753830600000|2025-07-29 23:10:00|44658.1|44610.1|44652.3|44604.3|44658.7|44610.7|44648.9|44600.9|0
1753830900000|2025-07-29 23:15:00|44652.5|44604.5|44657.7|44609.7|44659.1|44611.1|44652.5|44604.5|0
1753831200000|2025-07-29 23:20:00|44657.6|44609.6|44654.5|44606.5|44657.6|44609.6|44653.1|44605.1|0
1753831500000|2025-07-29 23:25:00|44654|44606|44659.1|44611.1|44659.1|44611.1|44654|44606|0
1753831800000|2025-07-29 23:30:00|44659.6|44611.6|44671.4|44623.4|44672.4|44624.4|44659.6|44611.6|0
1753832100000|2025-07-29 23:35:00|44670.9|44622.9|44671.7|44623.7|44677.4|44629.4|44670.9|44622.9|0
1753832400000|2025-07-29 23:40:00|44672.2|44624.2|44661.3|44613.3|44672.2|44624.2|44660.4|44612.4|0
1753832700000|2025-07-29 23:45:00|44661.8|44613.8|44652.9|44604.9|44662.5|44614.5|44650.5|44602.5|0
1753833000000|2025-07-29 23:50:00|44653.4|44605.4|44646.9|44598.9|44653.4|44605.4|44644.9|44596.9|0
1753833300000|2025-07-29 23:55:00|44646.4|44598.4|44656.6|44608.6|44658.9|44610.9|44643.8|44595.8|0
1753833600000|2025-07-30 00:00:00|44657.8|44609.8|44653.8|44605.8|44663.4|44615.4|44651.8|44603.8|0
1753833900000|2025-07-30 00:05:00|44654.3|44606.3|44664.7|44616.7|44666.2|44618.2|44653.4|44605.4|0
1753834200000|2025-07-30 00:10:00|44665.2|44617.2|44677.6|44629.6|44683|44635|44662.6|44614.6|0
1753834500000|2025-07-30 00:15:00|44678.6|44630.6|44685.6|44637.6|44686.2|44638.2|44673.4|44625.4|0
1753834800000|2025-07-30 00:20:00|44685.1|44637.1|44683.2|44635.2|44690.5|44642.5|44683.2|44635.2|0
1753835100000|2025-07-30 00:25:00|44682.7|44634.7|44688.1|44640.1|44693|44645|44682.2|44634.2|0
1753835400000|2025-07-30 00:30:00|44687.6|44639.6|44690.8|44642.8|44690.8|44642.8|44685.6|44637.6|0
1753835700000|2025-07-30 00:35:00|44690.3|44642.3|44695.9|44647.9|44699.9|44651.9|44689|44641|0
1753836000000|2025-07-30 00:40:00|44695.6|44647.6|44688.3|44640.3|44695.6|44647.6|44685.3|44637.3|0
1753836300000|2025-07-30 00:45:00|44690.3|44642.3|44694.1|44646.1|44694.6|44646.6|44688.6|44640.6|0
1753836600000|2025-07-30 00:50:00|44693.8|44645.8|44695.6|44647.6|44697.9|44649.9|44690.6|44642.6|0
1753836900000|2025-07-30 00:55:00|44695.1|44647.1|44693.3|44645.3|44696.8|44648.8|44691.5|44643.5|0
1753837200000|2025-07-30 01:00:00|44689.8|44641.8|44695.5|44647.5|44697.8|44649.8|44689.3|44641.3|0
1753837500000|2025-07-30 01:05:00|44695.1|44647.1|44694|44646|44697.3|44649.3|44690.6|44642.6|0
1753837800000|2025-07-30 01:10:00|44693|44645|44695.6|44647.6|44698.3|44650.3|44688.2|44640.2|0
1753838100000|2025-07-30 01:15:00|44696.1|44648.1|44687.8|44639.8|44697|44649|44687.8|44639.8|0
1753838400000|2025-07-30 01:20:00|44688.3|44640.3|44684.7|44636.7|44689.7|44641.7|44683.3|44635.3|0
1753838700000|2025-07-30 01:25:00|44684.2|44636.2|44679|44631|44686.5|44638.5|44678.5|44630.5|0
1753839000000|2025-07-30 01:30:00|44678.5|44630.5|44688.8|44640.8|44691.1|44643.1|44668.4|44620.4|0
1753839300000|2025-07-30 01:35:00|44688.3|44640.3|44701|44653|44704.5|44656.5|44687.8|44639.8|0
1753839600000|2025-07-30 01:40:00|44698.5|44650.5|44708.9|44660.9|44715.8|44667.8|44697.8|44649.8|0
1753839900000|2025-07-30 01:45:00|44709.4|44661.4|44705.3|44657.3|44712.1|44664.1|44703.5|44655.5|0
1753840200000|2025-07-30 01:50:00|44704.8|44656.8|44700.5|44652.5|44706.4|44658.4|44698.2|44650.2|0
1753840500000|2025-07-30 01:55:00|44700|44652|44701|44653|44702.4|44654.4|44697.4|44649.4|0
1753840800000|2025-07-30 02:00:00|44700.1|44652.1|44707.6|44659.6|44710.4|44662.4|44700.1|44652.1|0
1753841100000|2025-07-30 02:05:00|44707.1|44659.1|44706.6|44658.6|44709.6|44661.6|44704.6|44656.6|0
1753841400000|2025-07-30 02:10:00|44706.1|44658.1|44710|44662|44710|44662|44699.7|44651.7|0
1753841700000|2025-07-30 02:15:00|44708|44660|44707.5|44659.5|44712.4|44664.4|44707.2|44659.2|0
1753842000000|2025-07-30 02:20:00|44708|44660|44707.2|44659.2|44709.5|44661.5|44705.8|44657.8|0
1753842300000|2025-07-30 02:25:00|44706.7|44658.7|44695.9|44647.9|44707.2|44659.2|44695.9|44647.9|0
1753842600000|2025-07-30 02:30:00|44694.4|44646.4|44693.1|44645.1|44698|44650|44691.8|44643.8|0
1753842900000|2025-07-30 02:35:00|44692.6|44644.6|44697.7|44649.7|44697.7|44649.7|44692.1|44644.1|0
1753843200000|2025-07-30 02:40:00|44698.2|44650.2|44699.2|44651.2|44702.3|44654.3|44698.2|44650.2|0
1753843500000|2025-07-30 02:45:00|44698.7|44650.7|44708.3|44660.3|44710.7|44662.7|44698.7|44650.7|0
1753843800000|2025-07-30 02:50:00|44708.8|44660.8|44700.8|44652.8|44709.3|44661.3|44700.3|44652.3|0
1753844100000|2025-07-30 02:55:00|44700.3|44652.3|44699.3|44651.3|44700.8|44652.8|44697.5|44649.5|0
1753844400000|2025-07-30 03:00:00|44700.5|44652.5|44705.8|44657.8|44705.8|44657.8|44700.5|44652.5|0
1753844700000|2025-07-30 03:05:00|44705.3|44657.3|44706.7|44658.7|44707.9|44659.9|44702.9|44654.9|0
1753845000000|2025-07-30 03:10:00|44707.2|44659.2|44707.2|44659.2|44711.6|44663.6|44706.7|44658.7|0
1753845300000|2025-07-30 03:15:00|44707.4|44659.4|44705.2|44657.2|44707.6|44659.6|44699.4|44651.4|0
1753845600000|2025-07-30 03:20:00|44704.7|44656.7|44707.9|44659.9|44711.6|44663.6|44704.2|44656.2|0
1753845900000|2025-07-30 03:25:00|44707.4|44659.4|44703.1|44655.1|44709.2|44661.2|44702.6|44654.6|0
1753846200000|2025-07-30 03:30:00|44702.6|44654.6|44705.1|44657.1|44706.1|44658.1|44700.3|44652.3|0
1753846500000|2025-07-30 03:35:00|44705.6|44657.6|44708.5|44660.5|44711.9|44663.9|44703.9|44655.9|0
1753846800000|2025-07-30 03:40:00|44709|44661|44712.8|44664.8|44716|44668|44708.5|44660.5|0
1753847100000|2025-07-30 03:45:00|44713.3|44665.3|44704.2|44656.2|44713.3|44665.3|44704.2|44656.2|0
1753847400000|2025-07-30 03:50:00|44704.7|44656.7|44706.4|44658.4|44709.2|44661.2|44701.7|44653.7|0
1753847700000|2025-07-30 03:55:00|44705.9|44657.9|44705|44657|44706.6|44658.6|44703.8|44655.8|0
1753848000000|2025-07-30 04:00:00|44706|44658|44714|44666|44715|44667|44706|44658|0
1753848300000|2025-07-30 04:05:00|44712.5|44664.5|44715.8|44667.8|44716.3|44668.3|44712|44664|0
1753848600000|2025-07-30 04:10:00|44715.3|44667.3|44720.7|44672.7|44720.7|44672.7|44712.6|44664.6|0
1753848900000|2025-07-30 04:15:00|44720.4|44672.4|44717.5|44669.5|44726|44678|44716|44668|0
1753849200000|2025-07-30 04:20:00|44716.8|44668.8|44723.3|44675.3|44723.3|44675.3|44716.2|44668.2|0
1753849500000|2025-07-30 04:25:00|44722.8|44674.8|44723|44675|44724.5|44676.5|44719.9|44671.9|0
1753849800000|2025-07-30 04:30:00|44722.6|44674.6|44718.3|44670.3|44723.5|44675.5|44717.4|44669.4|0
1753850100000|2025-07-30 04:35:00|44718.8|44670.8|44719.1|44671.1|44720|44672|44716.7|44668.7|0
1753850400000|2025-07-30 04:40:00|44718.6|44670.6|44720.5|44672.5|44721|44673|44717.1|44669.1|0
1753850700000|2025-07-30 04:45:00|44720.2|44672.2|44718.3|44670.3|44720.7|44672.7|44715.9|44667.9|0
1753851000000|2025-07-30 04:50:00|44717.8|44669.8|44721.3|44673.3|44721.5|44673.5|44717.8|44669.8|0
1753851300000|2025-07-30 04:55:00|44720.8|44672.8|44721.1|44673.1|44723.9|44675.9|44719.2|44671.2|0
1753851600000|2025-07-30 05:00:00|44721.5|44673.5|44719|44671|44721.5|44673.5|44715.2|44667.2|0
1753851900000|2025-07-30 05:05:00|44719.5|44671.5|44711.4|44663.4|44720|44672|44707.1|44659.1|0
1753852200000|2025-07-30 05:10:00|44711.9|44663.9|44705.3|44657.3|44713.4|44665.4|44701.3|44653.3|0
1753852500000|2025-07-30 05:15:00|44704.8|44656.8|44710.4|44662.4|44713.8|44665.8|44704.8|44656.8|0
1753852800000|2025-07-30 05:20:00|44710.9|44662.9|44716.6|44668.6|44717.6|44669.6|44710.9|44662.9|0
1753853100000|2025-07-30 05:25:00|44717.1|44669.1|44719.4|44671.4|44721.5|44673.5|44713.2|44665.2|0
1753853400000|2025-07-30 05:30:00|44719.9|44671.9|44725.4|44677.4|44727.2|44679.2|44719.4|44671.4|0
1753853700000|2025-07-30 05:35:00|44725.9|44677.9|44725.3|44677.3|44727.9|44679.9|44724.1|44676.1|0
1753854000000|2025-07-30 05:40:00|44724.8|44676.8|44717.8|44669.8|44726.5|44678.5|44715.7|44667.7|0
1753854300000|2025-07-30 05:45:00|44717.3|44669.3|44725.3|44677.3|44726.8|44678.8|44716.3|44668.3|0
1753854600000|2025-07-30 05:50:00|44726.3|44678.3|44724.4|44676.4|44728|44680|44722.4|44674.4|0
1753854900000|2025-07-30 05:55:00|44723.9|44675.9|44717.3|44669.3|44725.3|44677.3|44716.4|44668.4|0
1753855200000|2025-07-30 06:00:00|44714.9|44666.9|44717.8|44669.8|44727.7|44679.7|44713.4|44665.4|0
1753855500000|2025-07-30 06:05:00|44718.3|44670.3|44717.3|44669.3|44723|44675|44716|44668|0
1753855800000|2025-07-30 06:10:00|44717.8|44669.8|44707.5|44659.5|44718.4|44670.4|44706.4|44658.4|0
1753856100000|2025-07-30 06:15:00|44708|44660|44707.4|44659.4|44713.5|44665.5|44706.6|44658.6|0
1753856400000|2025-07-30 06:20:00|44708.1|44660.1|44720.6|44672.6|44721.1|44673.1|44706.5|44658.5|0
1753856700000|2025-07-30 06:25:00|44720.1|44672.1|44724.3|44676.3|44729.1|44681.1|44717.9|44669.9|0
1753857000000|2025-07-30 06:30:00|44723.8|44675.8|44712.8|44664.8|44724.3|44676.3|44709.7|44661.7|0
1753857300000|2025-07-30 06:35:00|44712.3|44664.3|44711|44663|44715.3|44667.3|44707.8|44659.8|0
1753857600000|2025-07-30 06:40:00|44708.5|44660.5|44705|44657|44711.6|44663.6|44704.2|44656.2|0
1753857900000|2025-07-30 06:45:00|44705.5|44657.5|44700.2|44652.2|44706|44658|44699.8|44651.8|0
1753858200000|2025-07-30 06:50:00|44699.7|44651.7|44692.7|44644.7|44699.8|44651.8|44692.1|44644.1|0
1753858500000|2025-07-30 06:55:00|44692.2|44644.2|44692.3|44644.3|44698.4|44650.4|44691.5|44643.5|0
1753858800000|2025-07-30 07:00:00|44694.7|44646.7|44678.8|44630.8|44697.1|44649.1|44677.8|44629.8|0
1753859100000|2025-07-30 07:05:00|44677.3|44629.3|44662.9|44614.9|44691.3|44643.3|44659.7|44611.7|0
1753859400000|2025-07-30 07:10:00|44664.9|44616.9|44655.7|44607.7|44677.9|44629.9|44654.5|44606.5|0
1753859700000|2025-07-30 07:15:00|44655.2|44607.2|44653.4|44605.4|44672.9|44624.9|44652.5|44604.5|0
1753860000000|2025-07-30 07:20:00|44652.9|44604.9|44659|44611|44667.7|44619.7|44644.7|44596.7|0
1753860300000|2025-07-30 07:25:00|44659.1|44611.1|44674.7|44626.7|44679.6|44631.6|44659.1|44611.1|0
1753860600000|2025-07-30 07:30:00|44675.2|44627.2|44676.1|44628.1|44682.5|44634.5|44670.4|44622.4|0
1753860900000|2025-07-30 07:35:00|44675.6|44627.6|44675.8|44627.8|44684.8|44636.8|44666|44618|0
1753861200000|2025-07-30 07:40:00|44677.3|44629.3|44685.1|44637.1|44696.1|44648.1|44676.7|44628.7|0
1753861500000|2025-07-30 07:45:00|44685.6|44637.6|44692.2|44644.2|44692.2|44644.2|44679.8|44631.8|0
1753861800000|2025-07-30 07:50:00|44691.7|44643.7|44693.9|44645.9|44701.7|44653.7|44691.6|44643.6|0
1753862100000|2025-07-30 07:55:00|44693.6|44645.6|44693.8|44645.8|44702.4|44654.4|44692|44644|0
1753862400000|2025-07-30 08:00:00|44690.3|44642.3|44702|44654|44707.9|44659.9|44690.3|44642.3|0
1753862700000|2025-07-30 08:05:00|44699.5|44651.5|44681.3|44633.3|44699.8|44651.8|44680.7|44632.7|0
1753863000000|2025-07-30 08:10:00|44682.3|44634.3|44677.7|44629.7|44688.6|44640.6|44671.1|44623.1|0
1753863300000|2025-07-30 08:15:00|44678.2|44630.2|44672.1|44624.1|44681|44633|44671.6|44623.6|0
1753863600000|2025-07-30 08:20:00|44673.1|44625.1|44668.3|44620.3|44674.3|44626.3|44660.8|44612.8|0
1753863900000|2025-07-30 08:25:00|44666.3|44618.3|44663.4|44615.4|44675.4|44627.4|44659.4|44611.4|0
1753864200000|2025-07-30 08:30:00|44663.9|44615.9|44659.1|44611.1|44673.3|44625.3|44642.2|44594.2|0
1753864500000|2025-07-30 08:35:00|44658.1|44610.1|44663.1|44615.1|44668.8|44620.8|44655.2|44607.2|0
1753864800000|2025-07-30 08:40:00|44662.6|44614.6|44670.6|44622.6|44673.2|44625.2|44662.1|44614.1|0
1753865100000|2025-07-30 08:45:00|44668.1|44620.1|44667.2|44619.2|44673.1|44625.1|44665.1|44617.1|0
1753865400000|2025-07-30 08:50:00|44667.7|44619.7|44671.4|44623.4|44672|44624|44664.1|44616.1|0
1753865700000|2025-07-30 08:55:00|44671.1|44623.1|44664.5|44616.5|44671.6|44623.6|44656.7|44608.7|0
1753866000000|2025-07-30 09:00:00|44664|44616|44669.6|44621.6|44675.2|44627.2|44659.5|44611.5|0
1753866300000|2025-07-30 09:05:00|44669.1|44621.1|44677.3|44629.3|44679.6|44631.6|44668.9|44620.9|0
1753866600000|2025-07-30 09:10:00|44676.8|44628.8|44679.8|44631.8|44681|44633|44674|44626|0
1753866900000|2025-07-30 09:15:00|44680.3|44632.3|44679.5|44631.5|44689.1|44641.1|44677.4|44629.4|0
1753867200000|2025-07-30 09:20:00|44680|44632|44670.3|44622.3|44680|44632|44668.2|44620.2|0
1753867500000|2025-07-30 09:25:00|44669.8|44621.8|44673.8|44625.8|44677.1|44629.1|44667.7|44619.7|0
1753867800000|2025-07-30 09:30:00|44673.3|44625.3|44664.1|44616.1|44673.6|44625.6|44659|44611|0
1753868100000|2025-07-30 09:35:00|44663.6|44615.6|44662.9|44614.9|44669.1|44621.1|44662.9|44614.9|0
1753868400000|2025-07-30 09:40:00|44663.1|44615.1|44667.7|44619.7|44677.2|44629.2|44662.5|44614.5|0
1753868700000|2025-07-30 09:45:00|44667.2|44619.2|44670|44622|44671.6|44623.6|44663.5|44615.5|0
1753869000000|2025-07-30 09:50:00|44669.5|44621.5|44667.8|44619.8|44669.5|44621.5|44661|44613|0
1753869300000|2025-07-30 09:55:00|44667.3|44619.3|44686.8|44638.8|44688.4|44640.4|44666.8|44618.8|0
1753869600000|2025-07-30 10:00:00|44687.9|44639.9|44687.8|44639.8|44697.4|44649.4|44686.8|44638.8|0
1753869900000|2025-07-30 10:05:00|44685.8|44637.8|44681|44633|44688.4|44640.4|44679.4|44631.4|0
1753870200000|2025-07-30 10:10:00|44680.5|44632.5|44688|44640|44692.4|44644.4|44679.3|44631.3|0
1753870500000|2025-07-30 10:15:00|44688.5|44640.5|44693.5|44645.5|44694|44646|44688.1|44640.1|0
1753870800000|2025-07-30 10:20:00|44694|44646|44687.3|44639.3|44697|44649|44686.7|44638.7|0
1753871100000|2025-07-30 10:25:00|44687.2|44639.2|44689.1|44641.1|44693.2|44645.2|44683.7|44635.7|0
1753871400000|2025-07-30 10:30:00|44689.6|44641.6|44679.2|44631.2|44693.1|44645.1|44679.2|44631.2|0
1753871700000|2025-07-30 10:35:00|44678.8|44630.8|44689.1|44641.1|44689.1|44641.1|44675.3|44627.3|0
1753872000000|2025-07-30 10:40:00|44688.6|44640.6|44681.5|44633.5|44689.7|44641.7|44680.5|44632.5|0
1753872300000|2025-07-30 10:45:00|44681|44633|44685.1|44637.1|44690|44642|44680.5|44632.5|0
1753872600000|2025-07-30 10:50:00|44684.6|44636.6|44680.8|44632.8|44687|44639|44677.8|44629.8|0
1753872900000|2025-07-30 10:55:00|44680.3|44632.3|44693.8|44645.8|44696.3|44648.3|44678.2|44630.2|0
1753873200000|2025-07-30 11:00:00|44692.8|44644.8|44693.1|44645.1|44696.8|44648.8|44682.9|44634.9|0
1753873500000|2025-07-30 11:05:00|44692.6|44644.6|44694.2|44646.2|44697|44649|44686.2|44638.2|0
1753873800000|2025-07-30 11:10:00|44694.7|44646.7|44687.8|44639.8|44703.5|44655.5|44687.8|44639.8|0
1753874100000|2025-07-30 11:15:00|44688.8|44640.8|44694.9|44646.9|44696|44648|44687.8|44639.8|0
1753874400000|2025-07-30 11:20:00|44694.4|44646.4|44691.5|44643.5|44696.9|44648.9|44688.8|44640.8|0
1753874700000|2025-07-30 11:25:00|44691|44643|44685.9|44637.9|44695.1|44647.1|44684.1|44636.1|0
1753875000000|2025-07-30 11:30:00|44686.4|44638.4|44692.4|44644.4|44693.2|44645.2|44683.3|44635.3|0
1753875300000|2025-07-30 11:35:00|44691.9|44643.9|44694.3|44646.3|44700.1|44652.1|44691.5|44643.5|0
1753875600000|2025-07-30 11:40:00|44694.8|44646.8|44687.2|44639.2|44702.8|44654.8|44675.8|44627.8|0
1753875900000|2025-07-30 11:45:00|44687.7|44639.7|44698.5|44650.5|44703.1|44655.1|44685.1|44637.1|0
1753876200000|2025-07-30 11:50:00|44699|44651|44697.7|44649.7|44702.7|44654.7|44689|44641|0
1753876500000|2025-07-30 11:55:00|44697.2|44649.2|44697.9|44649.9|44704.1|44656.1|44693.2|44645.2|0
1753876800000|2025-07-30 12:00:00|44695.9|44647.9|44684.8|44636.8|44696.3|44648.3|44679.9|44631.9|0
1753877100000|2025-07-30 12:05:00|44685.3|44637.3|44654.3|44606.3|44694.6|44646.6|44653.6|44605.6|0
1753877400000|2025-07-30 12:10:00|44654.1|44606.1|44672.1|44624.1|44673.4|44625.4|44643.1|44595.1|0
1753877700000|2025-07-30 12:15:00|44671.6|44623.6|44680.8|44632.8|44683|44635|44661.6|44613.6|0
1753878000000|2025-07-30 12:20:00|44679.3|44631.3|44689.6|44641.6|44693.1|44645.1|44671.8|44623.8|0
1753878300000|2025-07-30 12:25:00|44690.1|44642.1|44679.7|44631.7|44699.2|44651.2|44679.2|44631.2|0
1753878600000|2025-07-30 12:30:00|44680.2|44632.2|44682.2|44634.2|44715.1|44667.1|44670.4|44622.4|0
1753878900000|2025-07-30 12:35:00|44681.7|44633.7|44683.9|44635.9|44687.2|44639.2|44657.3|44609.3|0
1753879200000|2025-07-30 12:40:00|44684.9|44636.9|44682.7|44634.7|44692.3|44644.3|44682.7|44634.7|0
1753879500000|2025-07-30 12:45:00|44682.2|44634.2|44689.4|44641.4|44693.4|44645.4|44671.5|44623.5|0
1753879800000|2025-07-30 12:50:00|44687.4|44639.4|44689.6|44641.6|44695.9|44647.9|44684.3|44636.3|0
1753880100000|2025-07-30 12:55:00|44690|44642|44680.9|44632.9|44698.3|44650.3|44678.7|44630.7|0
1753880400000|2025-07-30 13:00:00|44680|44632|44669.6|44621.6|44685.4|44637.4|44669.2|44621.2|0
1753880700000|2025-07-30 13:05:00|44668.6|44620.6|44669.8|44621.8|44680.2|44632.2|44660.6|44612.6|0
1753881000000|2025-07-30 13:10:00|44669.3|44621.3|44672.5|44624.5|44675.6|44627.6|44664.4|44616.4|0
1753881300000|2025-07-30 13:15:00|44672|44624|44687.2|44639.2|44692.3|44644.3|44667.5|44619.5|0
1753881600000|2025-07-30 13:20:00|44686.2|44638.2|44699|44651|44703.6|44655.6|44686.2|44638.2|0
1753881900000|2025-07-30 13:25:00|44703|44655|44699.1|44651.1|44732.3|44684.3|44699.1|44651.1|0
1753882200000|2025-07-30 13:30:00|44698.1|44650.1|44690.2|44642.2|44724.4|44676.4|44642.6|44594.6|0
1753882500000|2025-07-30 13:35:00|44691.2|44643.2|44683.1|44635.1|44703|44655|44674|44626|0
1753882800000|2025-07-30 13:40:00|44681.3|44633.3|44661.5|44613.5|44681.3|44633.3|44642.5|44594.5|0
1753883100000|2025-07-30 13:45:00|44659.4|44611.4|44615.7|44567.7|44673.6|44625.6|44610.6|44562.6|0
1753883400000|2025-07-30 13:50:00|44612.8|44564.8|44628.3|44580.3|44635|44587|44586.4|44538.4|0
1753883700000|2025-07-30 13:55:00|44625.8|44577.8|44681.7|44633.7|44682.3|44634.3|44618.3|44570.3|0
1753884000000|2025-07-30 14:00:00|44681.1|44633.1|44644.6|44596.6|44687.7|44639.7|44637.7|44589.7|0
1753884300000|2025-07-30 14:05:00|44643.7|44595.7|44651.4|44603.4|44670.9|44622.9|44639.6|44591.6|0
1753884600000|2025-07-30 14:10:00|44654.6|44606.6|44676.8|44628.8|44687.9|44639.9|44654.6|44606.6|0
1753884900000|2025-07-30 14:15:00|44677.4|44629.4|44733.2|44685.2|44733.2|44685.2|44675.9|44627.9|0
1753885200000|2025-07-30 14:20:00|44736.6|44688.6|44756.8|44708.8|44763.3|44715.3|44725.7|44677.7|0
1753885500000|2025-07-30 14:25:00|44755.2|44707.2|44733.9|44685.9|44755.4|44707.4|44722.5|44674.5|0
1753885800000|2025-07-30 14:30:00|44734.4|44686.4|44736.4|44688.4|44756.9|44708.9|44732.4|44684.4|0
1753886100000|2025-07-30 14:35:00|44733.4|44685.4|44737.8|44689.8|44741.7|44693.7|44719.2|44671.2|0
1753886400000|2025-07-30 14:40:00|44735.6|44687.6|44699.7|44651.7|44735.6|44687.6|44695.2|44647.2|0
1753886700000|2025-07-30 14:45:00|44700.2|44652.2|44689.8|44641.8|44716.1|44668.1|44685.5|44637.5|0
1753887000000|2025-07-30 14:50:00|44691.6|44643.6|44682.3|44634.3|44706.5|44658.5|44681.6|44633.6|0
1753887300000|2025-07-30 14:55:00|44681.4|44633.4|44683.1|44635.1|44687.5|44639.5|44669.6|44621.6|0
1753887600000|2025-07-30 15:00:00|44685.2|44637.2|44638.9|44590.9|44688.4|44640.4|44636.6|44588.6|0
1753887900000|2025-07-30 15:05:00|44638.3|44590.3|44627|44579|44647.2|44599.2|44624.1|44576.1|0
1753888200000|2025-07-30 15:10:00|44626.5|44578.5|44589.5|44541.5|44631.6|44583.6|44589|44541|0
1753888500000|2025-07-30 15:15:00|44587.3|44539.3|44604.5|44556.5|44613|44565|44574.9|44526.9|0
1753888800000|2025-07-30 15:20:00|44607|44559|44607.2|44559.2|44616.8|44568.8|44596|44548|0
1753889100000|2025-07-30 15:25:00|44607.7|44559.7|44596.5|44548.5|44620.4|44572.4|44588.6|44540.6|0
1753889400000|2025-07-30 15:30:00|44597.4|44549.4|44604.3|44556.3|44609.1|44561.1|44582.3|44534.3|0
1753889700000|2025-07-30 15:35:00|44602.3|44554.3|44613.7|44565.7|44619|44571|44597|44549|0
1753890000000|2025-07-30 15:40:00|44614.8|44566.8|44625.1|44577.1|44626.2|44578.2|44603.2|44555.2|0
1753890300000|2025-07-30 15:45:00|44624.6|44576.6|44631.5|44583.5|44633.8|44585.8|44613.2|44565.2|0
1753890600000|2025-07-30 15:50:00|44630.3|44582.3|44642|44594|44647.1|44599.1|44620.5|44572.5|0
1753890900000|2025-07-30 15:55:00|44641.5|44593.5|44661.2|44613.2|44661.2|44613.2|44634.2|44586.2|0
1753891200000|2025-07-30 16:00:00|44660.6|44612.6|44645.7|44597.7|44664|44616|44641.9|44593.9|0
1753891500000|2025-07-30 16:05:00|44646.9|44598.9|44664.2|44616.2|44666.8|44618.8|44646.4|44598.4|0
1753891800000|2025-07-30 16:10:00|44665.7|44617.7|44673.4|44625.4|44675.8|44627.8|44661.5|44613.5|0
1753892100000|2025-07-30 16:15:00|44671.9|44623.9|44686.5|44638.5|44696.6|44648.6|44666.3|44618.3|0
1753892400000|2025-07-30 16:20:00|44685.1|44637.1|44708.2|44660.2|44711.4|44663.4|44684.1|44636.1|0
1753892700000|2025-07-30 16:25:00|44702.7|44654.7|44708.2|44660.2|44709.1|44661.1|44686.7|44638.7|0
1753893000000|2025-07-30 16:30:00|44711.2|44663.2|44697.1|44649.1|44712.5|44664.5|44690.1|44642.1|0
1753893300000|2025-07-30 16:35:00|44697.6|44649.6|44687.7|44639.7|44705.8|44657.8|44681.6|44633.6|0
1753893600000|2025-07-30 16:40:00|44689.8|44641.8|44682.8|44634.8|44695.1|44647.1|44671.9|44623.9|0
1753893900000|2025-07-30 16:45:00|44682.3|44634.3|44681.2|44633.2|44690.9|44642.9|44678.1|44630.1|0
1753894200000|2025-07-30 16:50:00|44680.7|44632.7|44682.2|44634.2|44694.6|44646.6|44677|44629|0
1753894500000|2025-07-30 16:55:00|44681.7|44633.7|44665.1|44617.1|44682.5|44634.5|44659.6|44611.6|0
1753894800000|2025-07-30 17:00:00|44667.1|44619.1|44691|44643|44696.3|44648.3|44661.4|44613.4|0
1753895100000|2025-07-30 17:05:00|44693|44645|44667.8|44619.8|44696.4|44648.4|44666.7|44618.7|0
1753895400000|2025-07-30 17:10:00|44666.2|44618.2|44665.1|44617.1|44683|44635|44663.4|44615.4|0
1753895700000|2025-07-30 17:15:00|44665.6|44617.6|44664|44616|44670.6|44622.6|44657.3|44609.3|0
1753896000000|2025-07-30 17:20:00|44667.2|44619.2|44672.4|44624.4|44674.2|44626.2|44660.3|44612.3|0
1753896300000|2025-07-30 17:25:00|44672.9|44624.9|44670.4|44622.4|44686.9|44638.9|44667.7|44619.7|0
1753896600000|2025-07-30 17:30:00|44669.9|44621.9|44673.1|44625.1|44676.3|44628.3|44651.5|44603.5|0
1753896900000|2025-07-30 17:35:00|44669.6|44621.6|44697.3|44649.3|44698.9|44650.9|44665.4|44617.4|0
1753897200000|2025-07-30 17:40:00|44694.9|44646.9|44712.6|44664.6|44725.2|44677.2|44693.7|44645.7|0
1753897500000|2025-07-30 17:45:00|44712.1|44664.1|44679.4|44631.4|44714.1|44666.1|44678.9|44630.9|0
1753897800000|2025-07-30 17:50:00|44679.1|44631.1|44683.5|44635.5|44692.1|44644.1|44674.9|44626.9|0
1753898100000|2025-07-30 17:55:00|44685.5|44637.5|44677.6|44629.6|44685.5|44637.5|44667.6|44619.6|0
1753898400000|2025-07-30 18:00:00|44683.6|44635.6|44672|44624|44705.5|44657.5|44641.1|44593.1|0
1753898700000|2025-07-30 18:05:00|44674.2|44626.2|44679.1|44631.1|44693.3|44645.3|44666.7|44618.7|0
1753899000000|2025-07-30 18:10:00|44680.5|44632.5|44659.4|44611.4|44695.6|44647.6|44654.5|44606.5|0
1753899300000|2025-07-30 18:15:00|44658.9|44610.9|44667|44619|44671.7|44623.7|44654.8|44606.8|0
1753899600000|2025-07-30 18:20:00|44666.5|44618.5|44680.7|44632.7|44684.4|44636.4|44649.9|44601.9|0
1753899900000|2025-07-30 18:25:00|44681.8|44633.8|44707.1|44659.1|44709|44661|44677.1|44629.1|0
1753900200000|2025-07-30 18:30:00|44706.6|44658.6|44748.8|44700.8|44761.5|44713.5|44698.2|44650.2|0
1753900500000|2025-07-30 18:35:00|44749.8|44701.8|44642.2|44594.2|44769.4|44721.4|44633.8|44585.8|0
1753900800000|2025-07-30 18:40:00|44642.9|44594.9|44648.1|44600.1|44656.6|44608.6|44587.4|44539.4|0
1753901100000|2025-07-30 18:45:00|44649.9|44601.9|44580.4|44532.4|44673.1|44625.1|44568.7|44520.7|0
1753901400000|2025-07-30 18:50:00|44581.1|44533.1|44521.1|44473.1|44581.1|44533.1|44511|44463|0
1753901700000|2025-07-30 18:55:00|44519.1|44471.1|44392.7|44344.7|44528.7|44480.7|44380.3|44332.3|0
1753902000000|2025-07-30 19:00:00|44388.6|44340.6|44323.4|44275.4|44403.8|44355.8|44313.8|44265.8|0
1753902300000|2025-07-30 19:05:00|44321.9|44273.9|44361.5|44313.5|44369.5|44321.5|44283.5|44235.5|0
1753902600000|2025-07-30 19:10:00|44359.6|44311.6|44407.9|44359.9|44446.8|44398.8|44345.2|44297.2|0
1753902900000|2025-07-30 19:15:00|44405|44357|44370.6|44322.6|44420.4|44372.4|44338.1|44290.1|0
1753903200000|2025-07-30 19:20:00|44364|44316|44314.5|44266.5|44387.8|44339.8|44312|44264|0
1753903500000|2025-07-30 19:25:00|44314|44266|44339.2|44291.2|44345.1|44297.1|44307.8|44259.8|0
1753903800000|2025-07-30 19:30:00|44337.8|44289.8|44351.3|44303.3|44391.6|44343.6|44336.8|44288.8|0
1753904100000|2025-07-30 19:35:00|44351.8|44303.8|44333.2|44285.2|44367.7|44319.7|44317.3|44269.3|0
1753904400000|2025-07-30 19:40:00|44330.2|44282.2|44333.9|44285.9|44362.1|44314.1|44312.7|44264.7|0
1753904700000|2025-07-30 19:45:00|44332.1|44284.1|44388.9|44340.9|44400.9|44352.9|44332.1|44284.1|0
1753905000000|2025-07-30 19:50:00|44393.9|44345.9|44426.1|44378.1|44437.5|44389.5|44389.5|44341.5|0
1753905300000|2025-07-30 19:55:00|44413.2|44365.2|44501.6|44453.6|44523.1|44475.1|44413.2|44365.2|0
1753905600000|2025-07-30 20:00:00|44493.7|44445.7|44668.4|44620.4|44691.7|44643.7|44481.9|44433.9|0
1753905900000|2025-07-30 20:05:00|44666.3|44618.3|44601.2|44553.2|44674.3|44626.3|44596.8|44548.8|0
1753906200000|2025-07-30 20:10:00|44600.9|44552.9|44592.8|44544.8|44615.1|44567.1|44572.5|44524.5|0
1753906500000|2025-07-30 20:15:00|44588.8|44540.8|44536.6|44488.6|44593.7|44545.7|44532.7|44484.7|0
1753906800000|2025-07-30 20:20:00|44543.6|44495.6|44572.7|44524.7|44588.6|44540.6|44537.8|44489.8|0
1753907100000|2025-07-30 20:25:00|44569.7|44521.7|44537.5|44489.5|44581.7|44533.7|44533.2|44485.2|0
1753907400000|2025-07-30 20:30:00|44537.1|44489.1|44543.6|44495.6|44544|44496|44519.3|44471.3|0
1753907700000|2025-07-30 20:35:00|44548.6|44500.6|44526.6|44478.6|44548.6|44500.6|44525.7|44477.7|0
1753908000000|2025-07-30 20:40:00|44531.6|44483.6|44531.9|44483.9|44542|44494|44526.5|44478.5|0
1753908300000|2025-07-30 20:45:00|44531.8|44483.8|44535.4|44487.4|44537|44489|44525.1|44477.1|0
1753908600000|2025-07-30 20:50:00|44530.4|44482.4|44527.8|44479.8|44536|44488|44523.7|44475.7|0
1753908900000|2025-07-30 20:55:00|44533.8|44485.8|44517.3|44469.3|44533.8|44485.8|44511.5|44463.5|0
1753909200000|2025-07-30 21:00:00|44518.2|44470.2|44517.1|44469.1|44521.3|44473.3|44517|44469|0
1753909500000|2025-07-30 21:05:00|44518.4|44470.4|44528.3|44480.3|44529.7|44481.7|44517.1|44469.1|0
1753909800000|2025-07-30 21:10:00|44528.4|44480.4|44526.3|44478.3|44529.4|44481.4|44522.6|44474.6|0
1753910100000|2025-07-30 21:15:00|44525.2|44477.2|44529.3|44481.3|44530.2|44482.2|44522.1|44474.1|0
1753910400000|2025-07-30 21:20:00|44529.8|44481.8|44530.8|44482.8|44536.5|44488.5|44529.8|44481.8|0
1753910700000|2025-07-30 21:25:00|44528|44480|44525.8|44477.8|44534.2|44486.2|44525.7|44477.7|0
1753911000000|2025-07-30 21:30:00|44527|44479|44532.5|44484.5|44533.6|44485.6|44526.1|44478.1|0
1753911300000|2025-07-30 21:35:00|44532.3|44484.3|44526.2|44478.2|44532.7|44484.7|44526.2|44478.2|0
1753911600000|2025-07-30 21:40:00|44527.3|44479.3|44545.2|44497.2|44549.1|44501.1|44527.3|44479.3|0
1753911900000|2025-07-30 21:45:00|44545.3|44497.3|44542.3|44494.3|44548.6|44500.6|44539.6|44491.6|0
1753912200000|2025-07-30 21:50:00|44541.2|44493.2|44548.9|44500.9|44559.7|44511.7|44539.1|44491.1|0
1753912500000|2025-07-30 21:55:00|44548.4|44500.4|44576.3|44528.3|44585.2|44537.2|44547.3|44499.3|0
1753912800000|2025-07-30 22:00:00|44568.4|44520.4|44544.3|44496.3|44569.4|44521.4|44520.9|44472.9|0
1753913100000|2025-07-30 22:05:00|44546.8|44498.8|44526.8|44478.8|44555.5|44507.5|44513.4|44465.4|0
1753913400000|2025-07-30 22:10:00|44527.8|44479.8|44537|44489|44538|44490|44523.7|44475.7|0
1753913700000|2025-07-30 22:15:00|44535|44487|44554|44506|44563.7|44515.7|44524.8|44476.8|0
1753914000000|2025-07-30 22:20:00|44554.5|44506.5|44543.7|44495.7|44554.5|44506.5|44535.9|44487.9|0
1753914300000|2025-07-30 22:25:00|44543.2|44495.2|44546.7|44498.7|44549.5|44501.5|44538.4|44490.4|0
1753914600000|2025-07-30 22:30:00|44547.2|44499.2|44566.7|44518.7|44574.5|44526.5|44547.2|44499.2|0
1753914900000|2025-07-30 22:35:00|44566.2|44518.2|44576.1|44528.1|44576.1|44528.1|44563.4|44515.4|0
1753915200000|2025-07-30 22:40:00|44575.7|44527.7|44586.2|44538.2|44587.4|44539.4|44566.1|44518.1|0
1753915500000|2025-07-30 22:45:00|44584.7|44536.7|44580.3|44532.3|44584.7|44536.7|44573.8|44525.8|0
1753915800000|2025-07-30 22:50:00|44581.3|44533.3|44571.1|44523.1|44583.3|44535.3|44567.8|44519.8|0
1753916100000|2025-07-30 22:55:00|44572.1|44524.1|44573.2|44525.2|44577.9|44529.9|44569.3|44521.3|0
1753916400000|2025-07-30 23:00:00|44572.7|44524.7|44583|44535|44583.5|44535.5|44572.7|44524.7|0
1753916700000|2025-07-30 23:05:00|44582.5|44534.5|44599.3|44551.3|44599.3|44551.3|44582|44534|0
1753917000000|2025-07-30 23:10:00|44597.8|44549.8|44620.7|44572.7|44622.8|44574.8|44596.7|44548.7|0
1753917300000|2025-07-30 23:15:00|44621.2|44573.2|44599|44551|44624|44576|44597.9|44549.9|0
1753917600000|2025-07-30 23:20:00|44598.5|44550.5|44590.4|44542.4|44600|44552|44589.6|44541.6|0
1753917900000|2025-07-30 23:25:00|44590.9|44542.9|44590.5|44542.5|44591.9|44543.9|44581.5|44533.5|0
1753918200000|2025-07-30 23:30:00|44590|44542|44588.7|44540.7|44593.2|44545.2|44586.9|44538.9|0
1753918500000|2025-07-30 23:35:00|44589.2|44541.2|44596.6|44548.6|44597.1|44549.1|44586.7|44538.7|0
1753918800000|2025-07-30 23:40:00|44597.1|44549.1|44599.4|44551.4|44600.2|44552.2|44591.9|44543.9|0
1753919100000|2025-07-30 23:45:00|44598.9|44550.9|44585.9|44537.9|44599.8|44551.8|44584.9|44536.9|0
1753919400000|2025-07-30 23:50:00|44586.4|44538.4|44584|44536|44588.4|44540.4|44580.5|44532.5|0
1753919700000|2025-07-30 23:55:00|44583.5|44535.5|44566.5|44518.5|44584|44536|44565.7|44517.7|0
1753920000000|2025-07-31 00:00:00|44567.1|44519.1|44555.9|44507.9|44568.1|44520.1|44552.4|44504.4|0
1753920300000|2025-07-31 00:05:00|44556.4|44508.4|44546.9|44498.9|44558.9|44510.9|44539|44491|0
1753920600000|2025-07-31 00:10:00|44546.4|44498.4|44548.2|44500.2|44554.2|44506.2|44536.8|44488.8|0
1753920900000|2025-07-31 00:15:00|44548.3|44500.3|44569.1|44521.1|44576.5|44528.5|44546.8|44498.8|0
1753921200000|2025-07-31 00:20:00|44569.6|44521.6|44571.3|44523.3|44582.6|44534.6|44567.8|44519.8|0
1753921500000|2025-07-31 00:25:00|44569.8|44521.8|44560.4|44512.4|44570.1|44522.1|44557|44509|0
1753921800000|2025-07-31 00:30:00|44560.9|44512.9|44547.1|44499.1|44565.3|44517.3|44546.6|44498.6|0
1753922100000|2025-07-31 00:35:00|44546.6|44498.6|44561.5|44513.5|44564|44516|44543.3|44495.3|0
1753922400000|2025-07-31 00:40:00|44562|44514|44574.2|44526.2|44577.9|44529.9|44561.5|44513.5|0
1753922700000|2025-07-31 00:45:00|44573.7|44525.7|44577.2|44529.2|44582.6|44534.6|44566.4|44518.4|0
1753923000000|2025-07-31 00:50:00|44577.7|44529.7|44577|44529|44579|44531|44565.6|44517.6|0
1753923300000|2025-07-31 00:55:00|44576.5|44528.5|44575.3|44527.3|44577|44529|44564.9|44516.9|0
1753923600000|2025-07-31 01:00:00|44573.8|44525.8|44575.1|44527.1|44577.3|44529.3|44561.1|44513.1|0
1753923900000|2025-07-31 01:05:00|44574.1|44526.1|44584|44536|44586.7|44538.7|44573.5|44525.5|0
1753924200000|2025-07-31 01:10:00|44583.5|44535.5|44586.2|44538.2|44588.2|44540.2|44579.7|44531.7|0
1753924500000|2025-07-31 01:15:00|44586.7|44538.7|44592.1|44544.1|44594.1|44546.1|44580.7|44532.7|0
1753924800000|2025-07-31 01:20:00|44592.6|44544.6|44592.8|44544.8|44597.5|44549.5|44586.2|44538.2|0
1753925100000|2025-07-31 01:25:00|44592.3|44544.3|44581.2|44533.2|44592.8|44544.8|44577|44529|0
1753925400000|2025-07-31 01:30:00|44582.7|44534.7|44583.5|44535.5|44593.6|44545.6|44581.7|44533.7|0
1753925700000|2025-07-31 01:35:00|44583|44535|44590.6|44542.6|44592.9|44544.9|44580|44532|0
1753926000000|2025-07-31 01:40:00|44591.1|44543.1|44592.9|44544.9|44595.8|44547.8|44585.5|44537.5|0
1753926300000|2025-07-31 01:45:00|44593.4|44545.4|44590.9|44542.9|44596.2|44548.2|44585.9|44537.9|0
1753926600000|2025-07-31 01:50:00|44590.4|44542.4|44591.3|44543.3|44591.3|44543.3|44586.8|44538.8|0
1753926900000|2025-07-31 01:55:00|44590.8|44542.8|44584.8|44536.8|44590.8|44542.8|44580.8|44532.8|0
1753927200000|2025-07-31 02:00:00|44585.3|44537.3|44582.4|44534.4|44591.9|44543.9|44581.4|44533.4|0
1753927500000|2025-07-31 02:05:00|44581.9|44533.9|44581|44533|44583.1|44535.1|44575.4|44527.4|0
1753927800000|2025-07-31 02:10:00|44581.5|44533.5|44581.8|44533.8|44582|44534|44576.1|44528.1|0
1753928100000|2025-07-31 02:15:00|44582.3|44534.3|44588.7|44540.7|44590.9|44542.9|44577.3|44529.3|0
1753928400000|2025-07-31 02:20:00|44588.2|44540.2|44590.9|44542.9|44591.2|44543.2|44586.7|44538.7|0
1753928700000|2025-07-31 02:25:00|44591.2|44543.2|44593.6|44545.6|44595|44547|44588.4|44540.4|0
1753929000000|2025-07-31 02:30:00|44593.1|44545.1|44596.4|44548.4|44598.5|44550.5|44592.6|44544.6|0
1753929300000|2025-07-31 02:35:00|44594.9|44546.9|44614.8|44566.8|44616.3|44568.3|44593.9|44545.9|0
1753929600000|2025-07-31 02:40:00|44615.8|44567.8|44613.2|44565.2|44616.3|44568.3|44610.4|44562.4|0
1753929900000|2025-07-31 02:45:00|44613.1|44565.1|44621.6|44573.6|44622|44574|44612.1|44564.1|0
1753930200000|2025-07-31 02:50:00|44622.1|44574.1|44620.6|44572.6|44622.1|44574.1|44617.4|44569.4|0
1753930500000|2025-07-31 02:55:00|44620.2|44572.2|44613.9|44565.9|44621.2|44573.2|44611.9|44563.9|0
1753930800000|2025-07-31 03:00:00|44614.4|44566.4|44605.6|44557.6|44617.3|44569.3|44602.9|44554.9|0
1753931100000|2025-07-31 03:05:00|44605.1|44557.1|44604.6|44556.6|44608.5|44560.5|44601.8|44553.8|0
1753931400000|2025-07-31 03:10:00|44605.1|44557.1|44613.8|44565.8|44614.3|44566.3|44604.3|44556.3|0
1753931700000|2025-07-31 03:15:00|44613.3|44565.3|44617.9|44569.9|44622.6|44574.6|44612.8|44564.8|0
1753932000000|2025-07-31 03:20:00|44618.4|44570.4|44603.6|44555.6|44618.9|44570.9|44603.1|44555.1|0
1753932300000|2025-07-31 03:25:00|44605.1|44557.1|44593.9|44545.9|44605.1|44557.1|44590.4|44542.4|0
1753932600000|2025-07-31 03:30:00|44593.4|44545.4|44608.1|44560.1|44609.6|44561.6|44591.9|44543.9|0
1753932900000|2025-07-31 03:35:00|44608.6|44560.6|44602.9|44554.9|44608.6|44560.6|44601.9|44553.9|0
1753933200000|2025-07-31 03:40:00|44603.4|44555.4|44606.9|44558.9|44609|44561|44602.9|44554.9|0
1753933500000|2025-07-31 03:45:00|44607.4|44559.4|44614.9|44566.9|44615.5|44567.5|44605.9|44557.9|0
1753933800000|2025-07-31 03:50:00|44614.4|44566.4|44619.9|44571.9|44622.2|44574.2|44613.9|44565.9|0
1753934100000|2025-07-31 03:55:00|44620|44572|44616.2|44568.2|44620.5|44572.5|44615.8|44567.8|0
1753934400000|2025-07-31 04:00:00|44617.6|44569.6|44624.7|44576.7|44625.9|44577.9|44617.6|44569.6|0
1753934700000|2025-07-31 04:05:00|44625.2|44577.2|44635.5|44587.5|44636|44588|44624.2|44576.2|0
1753935000000|2025-07-31 04:10:00|44636|44588|44630.8|44582.8|44637|44589|44628.6|44580.6|0
1753935300000|2025-07-31 04:15:00|44631.2|44583.2|44631.6|44583.6|44632.1|44584.1|44621.7|44573.7|0
1753935600000|2025-07-31 04:20:00|44633.1|44585.1|44639|44591|44639|44591|44630.6|44582.6|0
1753935900000|2025-07-31 04:25:00|44639.5|44591.5|44618.7|44570.7|44640|44592|44618.7|44570.7|0
1753936200000|2025-07-31 04:30:00|44618.2|44570.2|44637.2|44589.2|44637.2|44589.2|44612.4|44564.4|0
1753936500000|2025-07-31 04:35:00|44636.2|44588.2|44635.6|44587.6|44638|44590|44630.8|44582.8|0
1753936800000|2025-07-31 04:40:00|44634.6|44586.6|44644.6|44596.6|44647.8|44599.8|44632.4|44584.4|0
1753937100000|2025-07-31 04:45:00|44645.1|44597.1|44639.3|44591.3|44645.1|44597.1|44634|44586|0
1753937400000|2025-07-31 04:50:00|44638.8|44590.8|44633.9|44585.9|44644.6|44596.6|44633.9|44585.9|0
1753937700000|2025-07-31 04:55:00|44634.4|44586.4|44637|44589|44637|44589|44631.8|44583.8|0
1753938000000|2025-07-31 05:00:00|44637.2|44589.2|44629.7|44581.7|44638|44590|44625.9|44577.9|0
1753938300000|2025-07-31 05:05:00|44629.2|44581.2|44622|44574|44629.2|44581.2|44612.3|44564.3|0
1753938600000|2025-07-31 05:10:00|44621.5|44573.5|44621.4|44573.4|44630.6|44582.6|44620.8|44572.8|0
1753938900000|2025-07-31 05:15:00|44620.9|44572.9|44612.2|44564.2|44623.9|44575.9|44611|44563|0
1753939200000|2025-07-31 05:20:00|44612.7|44564.7|44622.5|44574.5|44623.5|44575.5|44612.7|44564.7|0
1753939500000|2025-07-31 05:25:00|44623|44575|44618.6|44570.6|44623|44575|44616.5|44568.5|0
1753939800000|2025-07-31 05:30:00|44619.1|44571.1|44616.5|44568.5|44621.8|44573.8|44615|44567|0
1753940100000|2025-07-31 05:35:00|44616|44568|44623.3|44575.3|44628.7|44580.7|44615.5|44567.5|0
1753940400000|2025-07-31 05:40:00|44623.8|44575.8|44632.4|44584.4|44633.9|44585.9|44622.2|44574.2|0
1753940700000|2025-07-31 05:45:00|44632.9|44584.9|44628.3|44580.3|44632.9|44584.9|44621.3|44573.3|0
1753941000000|2025-07-31 05:50:00|44627.8|44579.8|44642.9|44594.9|44642.9|44594.9|44627.8|44579.8|0
1753941300000|2025-07-31 05:55:00|44642.4|44594.4|44640|44592|44649.8|44601.8|44638.5|44590.5|0
1753941600000|2025-07-31 06:00:00|44640.4|44592.4|44641.9|44593.9|44653.2|44605.2|44632.8|44584.8|0
1753941900000|2025-07-31 06:05:00|44642.1|44594.1|44635|44587|44648.7|44600.7|44626.2|44578.2|0
1753942200000|2025-07-31 06:10:00|44635.5|44587.5|44623.2|44575.2|44639.9|44591.9|44620.7|44572.7|0
1753942500000|2025-07-31 06:15:00|44622.7|44574.7|44625.8|44577.8|44631.5|44583.5|44621.7|44573.7|0
1753942800000|2025-07-31 06:20:00|44626.3|44578.3|44624.9|44576.9|44627.2|44579.2|44616.8|44568.8|0
1753943100000|2025-07-31 06:25:00|44624.4|44576.4|44624.1|44576.1|44632.7|44584.7|44622.9|44574.9|0
1753943400000|2025-07-31 06:30:00|44623.6|44575.6|44617.3|44569.3|44625.8|44577.8|44612.8|44564.8|0
1753943700000|2025-07-31 06:35:00|44617.8|44569.8|44624.5|44576.5|44633.3|44585.3|44616|44568|0
1753944000000|2025-07-31 06:40:00|44623|44575|44630.8|44582.8|44633.3|44585.3|44621.8|44573.8|0
1753944300000|2025-07-31 06:45:00|44631.3|44583.3|44630.9|44582.9|44642|44594|44628.9|44580.9|0
1753944600000|2025-07-31 06:50:00|44630.4|44582.4|44634.6|44586.6|44639.5|44591.5|44629.9|44581.9|0
1753944900000|2025-07-31 06:55:00|44635.6|44587.6|44630.4|44582.4|44643.6|44595.6|44628.7|44580.7|0
1753945200000|2025-07-31 07:00:00|44637.4|44589.4|44624.5|44576.5|44643.1|44595.1|44619.7|44571.7|0
1753945500000|2025-07-31 07:05:00|44626.5|44578.5|44622.8|44574.8|44630.2|44582.2|44618.1|44570.1|0
1753945800000|2025-07-31 07:10:00|44623.2|44575.2|44623.9|44575.9|44628.5|44580.5|44611.7|44563.7|0
1753946100000|2025-07-31 07:15:00|44624.4|44576.4|44625.4|44577.4|44634.8|44586.8|44623.4|44575.4|0
1753946400000|2025-07-31 07:20:00|44624.9|44576.9|44657.2|44609.2|44658.5|44610.5|44624.9|44576.9|0
1753946700000|2025-07-31 07:25:00|44656.7|44608.7|44678.9|44630.9|44681.7|44633.7|44654.9|44606.9|0
1753947000000|2025-07-31 07:30:00|44681.4|44633.4|44670.1|44622.1|44683.6|44635.6|44665.4|44617.4|0
1753947300000|2025-07-31 07:35:00|44669.6|44621.6|44683.5|44635.5|44690.5|44642.5|44664.6|44616.6|0
1753947600000|2025-07-31 07:40:00|44683|44635|44703.8|44655.8|44708.7|44660.7|44682.5|44634.5|0
1753947900000|2025-07-31 07:45:00|44702.8|44654.8|44699.9|44651.9|44719.9|44671.9|44699.4|44651.4|0
1753948200000|2025-07-31 07:50:00|44698.6|44650.6|44684.9|44636.9|44698.6|44650.6|44684.9|44636.9|0
1753948500000|2025-07-31 07:55:00|44688.9|44640.9|44690.1|44642.1|44702.8|44654.8|44685.4|44637.4|0
1753948800000|2025-07-31 08:00:00|44687.2|44639.2|44664.5|44616.5|44687.2|44639.2|44649.9|44601.9|0
1753949100000|2025-07-31 08:05:00|44666|44618|44690.4|44642.4|44695.5|44647.5|44661.5|44613.5|0
1753949400000|2025-07-31 08:10:00|44690.9|44642.9|44683.4|44635.4|44697.6|44649.6|44679.7|44631.7|0
1753949700000|2025-07-31 08:15:00|44682.9|44634.9|44691.5|44643.5|44691.5|44643.5|44671.8|44623.8|0
1753950000000|2025-07-31 08:20:00|44692|44644|44685.6|44637.6|44701.6|44653.6|44683.5|44635.5|0
1753950300000|2025-07-31 08:25:00|44686.1|44638.1|44680.8|44632.8|44692.2|44644.2|44677|44629|0
1753950600000|2025-07-31 08:30:00|44680.3|44632.3|44689.3|44641.3|44690.3|44642.3|44670.1|44622.1|0
1753950900000|2025-07-31 08:35:00|44688.3|44640.3|44687.8|44639.8|44695.2|44647.2|44681.8|44633.8|0
1753951200000|2025-07-31 08:40:00|44688.3|44640.3|44674.3|44626.3|44688.8|44640.8|44672.4|44624.4|0
1753951500000|2025-07-31 08:45:00|44673.3|44625.3|44701.1|44653.1|44702.8|44654.8|44670.3|44622.3|0
1753951800000|2025-07-31 08:50:00|44700.2|44652.2|44674.6|44626.6|44706|44658|44674.6|44626.6|0
1753952100000|2025-07-31 08:55:00|44675.1|44627.1|44682.5|44634.5|44687.4|44639.4|44673.4|44625.4|0
1753952400000|2025-07-31 09:00:00|44684.5|44636.5|44673.2|44625.2|44685.5|44637.5|44672.4|44624.4|0
1753952700000|2025-07-31 09:05:00|44675.7|44627.7|44668.5|44620.5|44682.8|44634.8|44667.6|44619.6|0
1753953000000|2025-07-31 09:10:00|44669|44621|44665.6|44617.6|44674.7|44626.7|44662.3|44614.3|0
1753953300000|2025-07-31 09:15:00|44665.1|44617.1|44664.7|44616.7|44671.3|44623.3|44660.7|44612.7|0
1753953600000|2025-07-31 09:20:00|44665.2|44617.2|44666.7|44618.7|44673.6|44625.6|44659.6|44611.6|0
1753953900000|2025-07-31 09:25:00|44668.2|44620.2|44658.5|44610.5|44671.3|44623.3|44657.8|44609.8|0
1753954200000|2025-07-31 09:30:00|44656.7|44608.7|44624.8|44576.8|44658.6|44610.6|44623.6|44575.6|0
1753954500000|2025-07-31 09:35:00|44625|44577|44645.8|44597.8|44646.6|44598.6|44624.4|44576.4|0
1753954800000|2025-07-31 09:40:00|44646.3|44598.3|44647.2|44599.2|44653.7|44605.7|44636.9|44588.9|0
1753955100000|2025-07-31 09:45:00|44647.7|44599.7|44653.9|44605.9|44656.9|44608.9|44642.8|44594.8|0
1753955400000|2025-07-31 09:50:00|44654.2|44606.2|44652.2|44604.2|44662.5|44614.5|44650.8|44602.8|0
1753955700000|2025-07-31 09:55:00|44653.2|44605.2|44646.9|44598.9|44659.4|44611.4|44645|44597|0
1753956000000|2025-07-31 10:00:00|44646.4|44598.4|44643.3|44595.3|44656.4|44608.4|44636.8|44588.8|0
1753956300000|2025-07-31 10:05:00|44643.8|44595.8|44639.1|44591.1|44647.3|44599.3|44637.4|44589.4|0
1753956600000|2025-07-31 10:10:00|44639.6|44591.6|44644.4|44596.4|44646.8|44598.8|44632.6|44584.6|0
1753956900000|2025-07-31 10:15:00|44644.9|44596.9|44646.1|44598.1|44652.5|44604.5|44644.9|44596.9|0
1753957200000|2025-07-31 10:20:00|44645.6|44597.6|44646|44598|44646.5|44598.5|44636.9|44588.9|0
1753957500000|2025-07-31 10:25:00|44647|44599|44640.9|44592.9|44649|44601|44640.7|44592.7|0
1753957800000|2025-07-31 10:30:00|44642.9|44594.9|44651.6|44603.6|44656.7|44608.7|44640.9|44592.9|0
1753958100000|2025-07-31 10:35:00|44651.1|44603.1|44636.8|44588.8|44656.4|44608.4|44632.9|44584.9|0
1753958400000|2025-07-31 10:40:00|44636.3|44588.3|44633|44585|44639.9|44591.9|44628.8|44580.8|0
1753958700000|2025-07-31 10:45:00|44632.5|44584.5|44643.8|44595.8|44651|44603|44631.5|44583.5|0
1753959000000|2025-07-31 10:50:00|44643.3|44595.3|44613.5|44565.5|44643.3|44595.3|44607|44559|0
1753959300000|2025-07-31 10:55:00|44613|44565|44589.1|44541.1|44619.8|44571.8|44584|44536|0
1753959600000|2025-07-31 11:00:00|44588.1|44540.1|44616.3|44568.3|44619.3|44571.3|44588.1|44540.1|0
1753959900000|2025-07-31 11:05:00|44614.8|44566.8|44599.7|44551.7|44617.9|44569.9|44598.1|44550.1|0
1753960200000|2025-07-31 11:10:00|44599.2|44551.2|44588.4|44540.4|44600.6|44552.6|44557.1|44509.1|0
1753960500000|2025-07-31 11:15:00|44587.9|44539.9|44592.8|44544.8|44594.7|44546.7|44581.1|44533.1|0
1753960800000|2025-07-31 11:20:00|44591.8|44543.8|44584.6|44536.6|44594.9|44546.9|44584.6|44536.6|0
1753961100000|2025-07-31 11:25:00|44583.1|44535.1|44586.3|44538.3|44592.7|44544.7|44580.6|44532.6|0
1753961400000|2025-07-31 11:30:00|44585.3|44537.3|44604.6|44556.6|44606.9|44558.9|44583.4|44535.4|0
1753961700000|2025-07-31 11:35:00|44605.6|44557.6|44606.2|44558.2|44608.5|44560.5|44589.6|44541.6|0
1753962000000|2025-07-31 11:40:00|44605.2|44557.2|44598.6|44550.6|44607.7|44559.7|44588.4|44540.4|0
1753962300000|2025-07-31 11:45:00|44598.1|44550.1|44610.8|44562.8|44613.3|44565.3|44595.9|44547.9|0
1753962600000|2025-07-31 11:50:00|44609.3|44561.3|44584|44536|44609.3|44561.3|44581.3|44533.3|0
1753962900000|2025-07-31 11:55:00|44584.5|44536.5|44585.8|44537.8|44591.5|44543.5|44575|44527|0
1753963200000|2025-07-31 12:00:00|44588.1|44540.1|44598|44550|44605.2|44557.2|44586.6|44538.6|0
1753963500000|2025-07-31 12:05:00|44596.5|44548.5|44584.9|44536.9|44609.7|44561.7|44582.6|44534.6|0
1753963800000|2025-07-31 12:10:00|44586.9|44538.9|44595.8|44547.8|44606.1|44558.1|44586.2|44538.2|0
1753964100000|2025-07-31 12:15:00|44593.8|44545.8|44595.2|44547.2|44605.4|44557.4|44586.7|44538.7|0
1753964400000|2025-07-31 12:20:00|44594.7|44546.7|44618.9|44570.9|44618.9|44570.9|44592|44544|0
1753964700000|2025-07-31 12:25:00|44616.4|44568.4|44607.7|44559.7|44617.3|44569.3|44601.2|44553.2|0
1753965000000|2025-07-31 12:30:00|44602.7|44554.7|44587.2|44539.2|44630.5|44582.5|44579.6|44531.6|0
1753965300000|2025-07-31 12:35:00|44584.9|44536.9|44604.5|44556.5|44615.6|44567.6|44584.9|44536.9|0
1753965600000|2025-07-31 12:40:00|44603.9|44555.9|44599.3|44551.3|44618.5|44570.5|44598.9|44550.9|0
1753965900000|2025-07-31 12:45:00|44597.3|44549.3|44607.1|44559.1|44615.5|44567.5|44589.5|44541.5|0
1753966200000|2025-07-31 12:50:00|44606.1|44558.1|44590.8|44542.8|44617.8|44569.8|44586.6|44538.6|0
1753966500000|2025-07-31 12:55:00|44591.3|44543.3|44589.1|44541.1|44601.6|44553.6|44587.3|44539.3|0
1753966800000|2025-07-31 13:00:00|44587.1|44539.1|44587.6|44539.6|44592.7|44544.7|44578.4|44530.4|0
1753967100000|2025-07-31 13:05:00|44587.1|44539.1|44581.1|44533.1|44587.1|44539.1|44572.5|44524.5|0
1753967400000|2025-07-31 13:10:00|44580.1|44532.1|44569.5|44521.5|44582.3|44534.3|44569.2|44521.2|0
1753967700000|2025-07-31 13:15:00|44570.7|44522.7|44535.2|44487.2|44573.7|44525.7|44531.2|44483.2|0
1753968000000|2025-07-31 13:20:00|44533.9|44485.9|44550.7|44502.7|44561.5|44513.5|44529.4|44481.4|0
1753968300000|2025-07-31 13:25:00|44547.7|44499.7|44544.8|44496.8|44569|44521|44533.2|44485.2|0
1753968600000|2025-07-31 13:30:00|44548.2|44500.2|44586.2|44538.2|44600.1|44552.1|44502.4|44454.4|0
1753968900000|2025-07-31 13:35:00|44589.2|44541.2|44511.3|44463.3|44591.2|44543.2|44509.9|44461.9|0
1753969200000|2025-07-31 13:40:00|44513.2|44465.2|44525.8|44477.8|44527.4|44479.4|44456.7|44408.7|0
1753969500000|2025-07-31 13:45:00|44528.5|44480.5|44558|44510|44572.2|44524.2|44499.2|44451.2|0
1753969800000|2025-07-31 13:50:00|44560.5|44512.5|44612.6|44564.6|44617.8|44569.8|44560.2|44512.2|0
1753970100000|2025-07-31 13:55:00|44613.2|44565.2|44614.7|44566.7|44633.9|44585.9|44604|44556|0
1753970400000|2025-07-31 14:00:00|44621.5|44573.5|44604.6|44556.6|44647.1|44599.1|44603.6|44555.6|0
1753970700000|2025-07-31 14:05:00|44606.3|44558.3|44578.7|44530.7|44634.6|44586.6|44567.5|44519.5|0
1753971000000|2025-07-31 14:10:00|44576.7|44528.7|44560.5|44512.5|44592.7|44544.7|44544.5|44496.5|0
1753971300000|2025-07-31 14:15:00|44559.4|44511.4|44572.8|44524.8|44586.7|44538.7|44554.3|44506.3|0
1753971600000|2025-07-31 14:20:00|44573.3|44525.3|44563.8|44515.8|44576.2|44528.2|44520.9|44472.9|0
1753971900000|2025-07-31 14:25:00|44564|44516|44545.9|44497.9|44565.5|44517.5|44518.5|44470.5|0
1753972200000|2025-07-31 14:30:00|44547|44499|44553.1|44505.1|44580.8|44532.8|44542.7|44494.7|0
1753972500000|2025-07-31 14:35:00|44551.6|44503.6|44567.3|44519.3|44595|44547|44551.6|44503.6|0
1753972800000|2025-07-31 14:40:00|44563.1|44515.1|44567.5|44519.5|44588.8|44540.8|44552.9|44504.9|0
1753973100000|2025-07-31 14:45:00|44566.5|44518.5|44550.7|44502.7|44573.1|44525.1|44530.7|44482.7|0
1753973400000|2025-07-31 14:50:00|44554.5|44506.5|44498.5|44450.5|44557.6|44509.6|44497.1|44449.1|0
1753973700000|2025-07-31 14:55:00|44499.1|44451.1|44447.7|44399.7|44509.5|44461.5|44445.2|44397.2|0
1753974000000|2025-07-31 15:00:00|44451.4|44403.4|44476.3|44428.3|44487.3|44439.3|44451.4|44403.4|0
1753974300000|2025-07-31 15:05:00|44476.4|44428.4|44437.8|44389.8|44484.6|44436.6|44427.7|44379.7|0
1753974600000|2025-07-31 15:10:00|44439.6|44391.6|44361.9|44313.9|44439.6|44391.6|44353.9|44305.9|0
1753974900000|2025-07-31 15:15:00|44363.5|44315.5|44339.4|44291.4|44372.1|44324.1|44325.3|44277.3|0
1753975200000|2025-07-31 15:20:00|44339.3|44291.3|44337|44289|44370.7|44322.7|44317.4|44269.4|0
1753975500000|2025-07-31 15:25:00|44336|44288|44382.3|44334.3|44391.7|44343.7|44333.9|44285.9|0
1753975800000|2025-07-31 15:30:00|44385.4|44337.4|44422.2|44374.2|44439.4|44391.4|44382.5|44334.5|0
1753976100000|2025-07-31 15:35:00|44419.3|44371.3|44463.2|44415.2|44463.2|44415.2|44419.3|44371.3|0
1753976400000|2025-07-31 15:40:00|44462.9|44414.9|44492.4|44444.4|44500.4|44452.4|44462.4|44414.4|0
1753976700000|2025-07-31 15:45:00|44490.9|44442.9|44461.8|44413.8|44498|44450|44461.8|44413.8|0
1753977000000|2025-07-31 15:50:00|44462.8|44414.8|44473.9|44425.9|44479.8|44431.8|44452.4|44404.4|0
1753977300000|2025-07-31 15:55:00|44474.4|44426.4|44493.4|44445.4|44495.6|44447.6|44462.1|44414.1|0
1753977600000|2025-07-31 16:00:00|44490.1|44442.1|44480.2|44432.2|44513.5|44465.5|44479.3|44431.3|0
1753977900000|2025-07-31 16:05:00|44475.1|44427.1|44472.3|44424.3|44486.7|44438.7|44462.8|44414.8|0
1753978200000|2025-07-31 16:10:00|44470.6|44422.6|44480.5|44432.5|44483.8|44435.8|44453.7|44405.7|0
1753978500000|2025-07-31 16:15:00|44479.5|44431.5|44485.4|44437.4|44499.2|44451.2|44479.5|44431.5|0
1753978800000|2025-07-31 16:20:00|44488.2|44440.2|44495.1|44447.1|44497.4|44449.4|44482.3|44434.3|0
1753979100000|2025-07-31 16:25:00|44494.2|44446.2|44513.7|44465.7|44520.9|44472.9|44492.4|44444.4|0
1753979400000|2025-07-31 16:30:00|44510.9|44462.9|44520.3|44472.3|44528.3|44480.3|44496.1|44448.1|0
1753979700000|2025-07-31 16:35:00|44519.8|44471.8|44526.4|44478.4|44539.3|44491.3|44512.4|44464.4|0
1753980000000|2025-07-31 16:40:00|44528.9|44480.9|44524.6|44476.6|44545.7|44497.7|44518.4|44470.4|0
1753980300000|2025-07-31 16:45:00|44522.6|44474.6|44523.8|44475.8|44536|44488|44488.5|44440.5|0
1753980600000|2025-07-31 16:50:00|44526.7|44478.7|44529.9|44481.9|44532.4|44484.4|44497.5|44449.5|0
1753980900000|2025-07-31 16:55:00|44530.3|44482.3|44536.3|44488.3|44539.6|44491.6|44523.3|44475.3|0
1753981200000|2025-07-31 17:00:00|44534.9|44486.9|44482.7|44434.7|44534.9|44486.9|44479|44431|0
1753981500000|2025-07-31 17:05:00|44482|44434|44483.3|44435.3|44512.9|44464.9|44471.1|44423.1|0
1753981800000|2025-07-31 17:10:00|44484.5|44436.5|44479.2|44431.2|44501|44453|44471.9|44423.9|0
1753982100000|2025-07-31 17:15:00|44478.4|44430.4|44456.3|44408.3|44496.8|44448.8|44450.3|44402.3|0
1753982400000|2025-07-31 17:20:00|44453.2|44405.2|44400.7|44352.7|44464.8|44416.8|44397.2|44349.2|0
1753982700000|2025-07-31 17:25:00|44399.3|44351.3|44333.8|44285.8|44402.4|44354.4|44298.8|44250.8|0
1753983000000|2025-07-31 17:30:00|44334.6|44286.6|44326.5|44278.5|44341.2|44293.2|44282.7|44234.7|0
1753983300000|2025-07-31 17:35:00|44324.5|44276.5|44376.8|44328.8|44391.3|44343.3|44324.5|44276.5|0
1753983600000|2025-07-31 17:40:00|44374.8|44326.8|44389.1|44341.1|44401.9|44353.9|44366.3|44318.3|0
1753983900000|2025-07-31 17:45:00|44385.6|44337.6|44385.9|44337.9|44421.1|44373.1|44381.3|44333.3|0
1753984200000|2025-07-31 17:50:00|44379.2|44331.2|44321.1|44273.1|44379.2|44331.2|44291.8|44243.8|0
1753984500000|2025-07-31 17:55:00|44313.1|44265.1|44306.8|44258.8|44330.9|44282.9|44287|44239|0
1753984800000|2025-07-31 18:00:00|44304.7|44256.7|44319.2|44271.2|44349.5|44301.5|44299.1|44251.1|0
1753985100000|2025-07-31 18:05:00|44319.4|44271.4|44257.2|44209.2|44335.2|44287.2|44250.8|44202.8|0
1753985400000|2025-07-31 18:10:00|44260.6|44212.6|44247.4|44199.4|44287.1|44239.1|44242.9|44194.9|0
1753985700000|2025-07-31 18:15:00|44246.4|44198.4|44239|44191|44248|44200|44177.4|44129.4|0
1753986000000|2025-07-31 18:20:00|44234.7|44186.7|44292.6|44244.6|44298.7|44250.7|44229.1|44181.1|0
1753986300000|2025-07-31 18:25:00|44292.5|44244.5|44351|44303|44352.6|44304.6|44289|44241|0
1753986600000|2025-07-31 18:30:00|44345.1|44297.1|44357.3|44309.3|44377.8|44329.8|44345.1|44297.1|0
1753986900000|2025-07-31 18:35:00|44355.8|44307.8|44360.8|44312.8|44391.5|44343.5|44347.6|44299.6|0
1753987200000|2025-07-31 18:40:00|44362.6|44314.6|44370.8|44322.8|44376.7|44328.7|44348.8|44300.8|0
1753987500000|2025-07-31 18:45:00|44369.3|44321.3|44399.5|44351.5|44404.7|44356.7|44360.8|44312.8|0
1753987800000|2025-07-31 18:50:00|44409.1|44361.1|44378.2|44330.2|44411.5|44363.5|44371.8|44323.8|0
1753988100000|2025-07-31 18:55:00|44378.7|44330.7|44351.3|44303.3|44390.5|44342.5|44350.8|44302.8|0
1753988400000|2025-07-31 19:00:00|44363.6|44315.6|44358.2|44310.2|44390.3|44342.3|44350|44302|0
1753988700000|2025-07-31 19:05:00|44359.2|44311.2|44360.1|44312.1|44371.2|44323.2|44348.1|44300.1|0
1753989000000|2025-07-31 19:10:00|44363.1|44315.1|44304.8|44256.8|44368.1|44320.1|44301.7|44253.7|0
1753989300000|2025-07-31 19:15:00|44303|44255|44300.7|44252.7|44312.9|44264.9|44260.9|44212.9|0
1753989600000|2025-07-31 19:20:00|44299.5|44251.5|44263.3|44215.3|44316.5|44268.5|44256.1|44208.1|0
1753989900000|2025-07-31 19:25:00|44264.7|44216.7|44242.7|44194.7|44275.3|44227.3|44235.4|44187.4|0
1753990200000|2025-07-31 19:30:00|44252.8|44204.8|44253.7|44205.7|44270.9|44222.9|44242.3|44194.3|0
1753990500000|2025-07-31 19:35:00|44252.7|44204.7|44228.9|44180.9|44259.7|44211.7|44220.7|44172.7|0
1753990800000|2025-07-31 19:40:00|44232.3|44184.3|44280.2|44232.2|44280.2|44232.2|44229.8|44181.8|0
1753991100000|2025-07-31 19:45:00|44280.5|44232.5|44200.3|44152.3|44287.6|44239.6|44190.7|44142.7|0
1753991400000|2025-07-31 19:50:00|44203.8|44155.8|44097.5|44049.5|44215.5|44167.5|44086.8|44038.8|0
1753991700000|2025-07-31 19:55:00|44096.5|44048.5|44162.5|44114.5|44176.8|44128.8|44072.6|44024.6|0
1753992000000|2025-07-31 20:00:00|44148.5|44100.5|44168.6|44120.6|44271.2|44223.2|44133|44085|0
1753992300000|2025-07-31 20:05:00|44168.3|44120.3|44139.4|44091.4|44168.3|44120.3|44129.4|44081.4|0
1753992600000|2025-07-31 20:10:00|44139.6|44091.6|44129|44081|44163|44115|44120|44072|0
1753992900000|2025-07-31 20:15:00|44125|44077|44117.4|44069.4|44140|44092|44084|44036|0
1753993200000|2025-07-31 20:20:00|44116.7|44068.7|44118.6|44070.6|44130.7|44082.7|44105.8|44057.8|0
1753993500000|2025-07-31 20:25:00|44118|44070|44128.6|44080.6|44134.9|44086.9|44112.6|44064.6|0
1753993800000|2025-07-31 20:30:00|44171.6|44123.6|44143.4|44095.4|44172.4|44124.4|44121|44073|0
1753994100000|2025-07-31 20:35:00|44144.4|44096.4|44156.8|44108.8|44160.5|44112.5|44140.7|44092.7|0
1753994400000|2025-07-31 20:40:00|44156.6|44108.6|44140.6|44092.6|44163.7|44115.7|44139|44091|0
1753994700000|2025-07-31 20:45:00|44135.6|44087.6|44158.1|44110.1|44158.2|44110.2|44135.6|44087.6|0
1753995000000|2025-07-31 20:50:00|44157.1|44109.1|44149.7|44101.7|44160|44112|44144|44096|0
1753995300000|2025-07-31 20:55:00|44150.3|44102.3|44124.7|44076.7|44155.8|44107.8|44119.8|44071.8|0
1753995600000|2025-07-31 21:00:00|44124.9|44076.9|44130.7|44082.7|44134.6|44086.6|44118.5|44070.5|0
1753995900000|2025-07-31 21:05:00|44130.5|44082.5|44140.2|44092.2|44141.2|44093.2|44130.5|44082.5|0
1753996200000|2025-07-31 21:10:00|44140.1|44092.1|44133.3|44085.3|44141.3|44093.3|44131.3|44083.3|0
1753996500000|2025-07-31 21:15:00|44131.3|44083.3|44130.4|44082.4|44131.3|44083.3|44121.9|44073.9|0
1753996800000|2025-07-31 21:20:00|44132.1|44084.1|44146.9|44098.9|44155.9|44107.9|44132.1|44084.1|0
1753997100000|2025-07-31 21:25:00|44145.8|44097.8|44165.1|44117.1|44168.7|44120.7|44145.8|44097.8|0
1753997400000|2025-07-31 21:30:00|44164.7|44116.7|44158|44110|44167.9|44119.9|44148.1|44100.1|0
1753997700000|2025-07-31 21:35:00|44157.9|44109.9|44149.3|44101.3|44158.4|44110.4|44144.9|44096.9|0
1753998000000|2025-07-31 21:40:00|44148.5|44100.5|44146|44098|44151.5|44103.5|44143.2|44095.2|0
1753998300000|2025-07-31 21:45:00|44146.1|44098.1|44137.9|44089.9|44146.4|44098.4|44137.9|44089.9|0
1753998600000|2025-07-31 21:50:00|44138|44090|44130|44082|44140.8|44092.8|44125.3|44077.3|0
1753998900000|2025-07-31 21:55:00|44130.1|44082.1|44107.5|44059.5|44130.6|44082.6|44106.6|44058.6|0
1753999200000|2025-07-31 22:00:00|44108|44060|44183.2|44135.2|44188.1|44140.1|44108|44060|0
1753999500000|2025-07-31 22:05:00|44183.7|44135.7|44175.4|44127.4|44202.8|44154.8|44175.3|44127.3|0
1753999800000|2025-07-31 22:10:00|44170.9|44122.9|44164.1|44116.1|44178.4|44130.4|44156|44108|0
1754000100000|2025-07-31 22:15:00|44164.6|44116.6|44148.2|44100.2|44179|44131|44148.2|44100.2|0
1754000400000|2025-07-31 22:20:00|44149|44101|44142.3|44094.3|44161.4|44113.4|44141.3|44093.3|0
1754000700000|2025-07-31 22:25:00|44142.8|44094.8|44145.5|44097.5|44153.1|44105.1|44139|44091|0
1754001000000|2025-07-31 22:30:00|44146|44098|44150.1|44102.1|44156|44108|44139.7|44091.7|0
1754001300000|2025-07-31 22:35:00|44149.6|44101.6|44106.5|44058.5|44150.1|44102.1|44098.4|44050.4|0
1754001600000|2025-07-31 22:40:00|44106|44058|44116.4|44068.4|44118.4|44070.4|44079.1|44031.1|0
1754001900000|2025-07-31 22:45:00|44115.4|44067.4|44135.1|44087.1|44138.9|44090.9|44114.4|44066.4|0
1754002200000|2025-07-31 22:50:00|44135.6|44087.6|44116.1|44068.1|44146.3|44098.3|44116.1|44068.1|0
1754002500000|2025-07-31 22:55:00|44117.1|44069.1|44126.7|44078.7|44134.8|44086.8|44104.6|44056.6|0
1754002800000|2025-07-31 23:00:00|44127.2|44079.2|44134.1|44086.1|44142.4|44094.4|44102.4|44054.4|0
1754003100000|2025-07-31 23:05:00|44134.6|44086.6|44105.3|44057.3|44139.9|44091.9|44101.3|44053.3|0
1754003400000|2025-07-31 23:10:00|44105.9|44057.9|44145.6|44097.6|44150.2|44102.2|44101.3|44053.3|0
1754003700000|2025-07-31 23:15:00|44147.1|44099.1|44133.6|44085.6|44149.7|44101.7|44116.6|44068.6|0
1754004000000|2025-07-31 23:20:00|44133.1|44085.1|44127.7|44079.7|44143.8|44095.8|44124|44076|0
1754004300000|2025-07-31 23:25:00|44127.2|44079.2|44126.5|44078.5|44133.8|44085.8|44118.5|44070.5|0
1754004600000|2025-07-31 23:30:00|44125.5|44077.5|44154.1|44106.1|44157.5|44109.5|44120.5|44072.5|0
1754004900000|2025-07-31 23:35:00|44154.3|44106.3|44145.4|44097.4|44160.4|44112.4|44143.2|44095.2|0
1754005200000|2025-07-31 23:40:00|44144.9|44096.9|44136.7|44088.7|44149.9|44101.9|44124.5|44076.5|0
1754005500000|2025-07-31 23:45:00|44136.2|44088.2|44144|44096|44152.7|44104.7|44136.2|44088.2|0
1754005800000|2025-07-31 23:50:00|44144.5|44096.5|44142|44094|44153.5|44105.5|44133.8|44085.8|0
1754006100000|2025-07-31 23:55:00|44141.5|44093.5|44140.4|44092.4|44151.2|44103.2|44133.4|44085.4|0
1754006400000|2025-08-01 00:00:00|44139.4|44091.4|44124.6|44076.6|44143.4|44095.4|44116.7|44068.7|0
1754006700000|2025-08-01 00:05:00|44125.1|44077.1|44123.2|44075.2|44133.3|44085.3|44117.5|44069.5|0
1754007000000|2025-08-01 00:10:00|44122.7|44074.7|44102.4|44054.4|44122.7|44074.7|44101|44053|0
1754007300000|2025-08-01 00:15:00|44102.2|44054.2|44115.4|44067.4|44122.9|44074.9|44099.7|44051.7|0
1754007600000|2025-08-01 00:20:00|44114.9|44066.9|44099.4|44051.4|44114.9|44066.9|44095.1|44047.1|0
1754007900000|2025-08-01 00:25:00|44098.9|44050.9|44058.1|44010.1|44098.9|44050.9|44023.8|43975.8|0
1754008200000|2025-08-01 00:30:00|44056.1|44008.1|44088.8|44040.8|44090.3|44042.3|44056.1|44008.1|0
1754008500000|2025-08-01 00:35:00|44088.3|44040.3|44092.6|44044.6|44093.1|44045.1|44077.2|44029.2|0
1754008800000|2025-08-01 00:40:00|44092.1|44044.1|44108.5|44060.5|44119.7|44071.7|44089.5|44041.5|0
1754009100000|2025-08-01 00:45:00|44106.5|44058.5|44082.4|44034.4|44106.5|44058.5|44079.6|44031.6|0
1754009400000|2025-08-01 00:50:00|44080.4|44032.4|44082.7|44034.7|44090.4|44042.4|44072.1|44024.1|0
1754009700000|2025-08-01 00:55:00|44085.2|44037.2|44099.6|44051.6|44105.2|44057.2|44083.7|44035.7|0
1754010000000|2025-08-01 01:00:00|44094.6|44046.6|44103.2|44055.2|44111.2|44063.2|44094.6|44046.6|0
1754010300000|2025-08-01 01:05:00|44101.7|44053.7|44102.9|44054.9|44107.8|44059.8|44094.3|44046.3|0
1754010600000|2025-08-01 01:10:00|44103.4|44055.4|44111.3|44063.3|44116.5|44068.5|44095.5|44047.5|0
1754010900000|2025-08-01 01:15:00|44110.8|44062.8|44117.7|44069.7|44120.5|44072.5|44105.9|44057.9|0
1754011200000|2025-08-01 01:20:00|44119.7|44071.7|44127.1|44079.1|44132.5|44084.5|44117.2|44069.2|0
1754011500000|2025-08-01 01:25:00|44126.6|44078.6|44138.3|44090.3|44142.4|44094.4|44126.6|44078.6|0
1754011800000|2025-08-01 01:30:00|44137.6|44089.6|44146.2|44098.2|44147.3|44099.3|44135.1|44087.1|0
1754012100000|2025-08-01 01:35:00|44145.7|44097.7|44143.8|44095.8|44154.3|44106.3|44139.3|44091.3|0
1754012400000|2025-08-01 01:40:00|44144.9|44096.9|44140.2|44092.2|44144.9|44096.9|44136.3|44088.3|0
1754012700000|2025-08-01 01:45:00|44140.7|44092.7|44128.6|44080.6|44141.2|44093.2|44125.6|44077.6|0
1754013000000|2025-08-01 01:50:00|44128.1|44080.1|44130|44082|44134.8|44086.8|44124.3|44076.3|0
1754013300000|2025-08-01 01:55:00|44129.5|44081.5|44131.5|44083.5|44133.5|44085.5|44124|44076|0
1754013600000|2025-08-01 02:00:00|44130.5|44082.5|44122.6|44074.6|44133.6|44085.6|44120.1|44072.1|0
1754013900000|2025-08-01 02:05:00|44123.1|44075.1|44127.5|44079.5|44136|44088|44119.6|44071.6|0
1754014200000|2025-08-01 02:10:00|44128|44080|44142|44094|44144.1|44096.1|44128|44080|0
1754014500000|2025-08-01 02:15:00|44141.5|44093.5|44137.8|44089.8|44144.4|44096.4|44131.9|44083.9|0
1754014800000|2025-08-01 02:20:00|44137.3|44089.3|44136.8|44088.8|44139.6|44091.6|44135.3|44087.3|0
1754015100000|2025-08-01 02:25:00|44136.3|44088.3|44140.7|44092.7|44146.3|44098.3|44133.8|44085.8|0
1754015400000|2025-08-01 02:30:00|44139.7|44091.7|44125.3|44077.3|44139.7|44091.7|44121.5|44073.5|0
1754015700000|2025-08-01 02:35:00|44126.3|44078.3|44143|44095|44145.7|44097.7|44126.3|44078.3|0
1754016000000|2025-08-01 02:40:00|44142.3|44094.3|44145.9|44097.9|44151.4|44103.4|44141.7|44093.7|0
1754016300000|2025-08-01 02:45:00|44146.4|44098.4|44152.1|44104.1|44153.1|44105.1|44144.1|44096.1|0
1754016600000|2025-08-01 02:50:00|44151.1|44103.1|44151.4|44103.4|44156.7|44108.7|44148.1|44100.1|0
1754016900000|2025-08-01 02:55:00|44150.9|44102.9|44149.2|44101.2|44155.1|44107.1|44146.5|44098.5|0
1754017200000|2025-08-01 03:00:00|44151.7|44103.7|44153.9|44105.9|44160.3|44112.3|44150.9|44102.9|0
1754017500000|2025-08-01 03:05:00|44154.4|44106.4|44174.4|44126.4|44176|44128|44153.8|44105.8|0
1754017800000|2025-08-01 03:10:00|44174.9|44126.9|44168.5|44120.5|44176.7|44128.7|44165.2|44117.2|0
1754018100000|2025-08-01 03:15:00|44169|44121|44166.5|44118.5|44170.4|44122.4|44162.4|44114.4|0
1754018400000|2025-08-01 03:20:00|44167|44119|44170.9|44122.9|44170.9|44122.9|44163.5|44115.5|0
1754018700000|2025-08-01 03:25:00|44168.4|44120.4|44174.3|44126.3|44176.4|44128.4|44165.5|44117.5|0
1754019000000|2025-08-01 03:30:00|44174.8|44126.8|44179|44131|44183.4|44135.4|44174.1|44126.1|0
1754019300000|2025-08-01 03:35:00|44178.5|44130.5|44166.7|44118.7|44178.5|44130.5|44164.2|44116.2|0
1754019600000|2025-08-01 03:40:00|44167.2|44119.2|44158.2|44110.2|44167.2|44119.2|44153.7|44105.7|0
1754019900000|2025-08-01 03:45:00|44157.7|44109.7|44136.5|44088.5|44159.5|44111.5|44134.4|44086.4|0
1754020200000|2025-08-01 03:50:00|44137.5|44089.5|44138.5|44090.5|44142.2|44094.2|44131|44083|0
1754020500000|2025-08-01 03:55:00|44138|44090|44119.6|44071.6|44141.9|44093.9|44119.6|44071.6|0
1754020800000|2025-08-01 04:00:00|44119.1|44071.1|44114.6|44066.6|44135.2|44087.2|44106.2|44058.2|0
1754021100000|2025-08-01 04:05:00|44114.1|44066.1|44118.9|44070.9|44131|44083|44113.6|44065.6|0
1754021400000|2025-08-01 04:10:00|44118.4|44070.4|44129.1|44081.1|44135.9|44087.9|44118.4|44070.4|0
1754021700000|2025-08-01 04:15:00|44128.6|44080.6|44127.1|44079.1|44132.1|44084.1|44121.9|44073.9|0
1754022000000|2025-08-01 04:20:00|44126.6|44078.6|44126.2|44078.2|44129.1|44081.1|44119.9|44071.9|0
1754022300000|2025-08-01 04:25:00|44125.7|44077.7|44121.3|44073.3|44127.9|44079.9|44119.8|44071.8|0
1754022600000|2025-08-01 04:30:00|44122.3|44074.3|44112.5|44064.5|44123.8|44075.8|44111.5|44063.5|0
1754022900000|2025-08-01 04:35:00|44112|44064|44116.3|44068.3|44119.1|44071.1|44108.9|44060.9|0
1754023200000|2025-08-01 04:40:00|44115.3|44067.3|44121.2|44073.2|44122.5|44074.5|44115.3|44067.3|0
1754023500000|2025-08-01 04:45:00|44121.7|44073.7|44104.6|44056.6|44123.8|44075.8|44104.2|44056.2|0
1754023800000|2025-08-01 04:50:00|44105.1|44057.1|44113.9|44065.9|44115.5|44067.5|44095.8|44047.8|0
1754024100000|2025-08-01 04:55:00|44114.4|44066.4|44119.8|44071.8|44120.3|44072.3|44105.7|44057.7|0
1754024400000|2025-08-01 05:00:00|44119.9|44071.9|44113.2|44065.2|44123.9|44075.9|44112.7|44064.7|0
1754024700000|2025-08-01 05:05:00|44112.7|44064.7|44116.6|44068.6|44125.4|44077.4|44110.7|44062.7|0
1754025000000|2025-08-01 05:10:00|44118.1|44070.1|44111.4|44063.4|44118.6|44070.6|44104.9|44056.9|0
1754025300000|2025-08-01 05:15:00|44110.9|44062.9|44112.8|44064.8|44113.9|44065.9|44107.3|44059.3|0
1754025600000|2025-08-01 05:20:00|44112.3|44064.3|44098.4|44050.4|44114.6|44066.6|44097.9|44049.9|0
1754025900000|2025-08-01 05:25:00|44098.9|44050.9|44089.4|44041.4|44099.4|44051.4|44085|44037|0
1754026200000|2025-08-01 05:30:00|44088.9|44040.9|44102.1|44054.1|44108.1|44060.1|44088.9|44040.9|0
1754026500000|2025-08-01 05:35:00|44102.6|44054.6|44083.8|44035.8|44103.6|44055.6|44082.2|44034.2|0
1754026800000|2025-08-01 05:40:00|44082.8|44034.8|44079.5|44031.5|44099.5|44051.5|44074.3|44026.3|0
1754027100000|2025-08-01 05:45:00|44079|44031|44077.4|44029.4|44085.8|44037.8|44069.8|44021.8|0
1754027400000|2025-08-01 05:50:00|44076.9|44028.9|44077.5|44029.5|44081.9|44033.9|44063.2|44015.2|0
1754027700000|2025-08-01 05:55:00|44078.1|44030.1|44069.6|44021.6|44082.7|44034.7|44059.9|44011.9|0
1754028000000|2025-08-01 06:00:00|44069|44021|44064.9|44016.9|44071.4|44023.4|44057.1|44009.1|0
1754028300000|2025-08-01 06:05:00|44065.4|44017.4|44064.8|44016.8|44069|44021|44052.2|44004.2|0
1754028600000|2025-08-01 06:10:00|44065.3|44017.3|44049.9|44001.9|44065.3|44017.3|44042.9|43994.9|0
1754028900000|2025-08-01 06:15:00|44048.9|44000.9|44057.6|44009.6|44062.2|44014.2|44045.9|43997.9|0
1754029200000|2025-08-01 06:20:00|44057.7|44009.7|44062.7|44014.7|44066.4|44018.4|44048.1|44000.1|0
1754029500000|2025-08-01 06:25:00|44062.2|44014.2|44026.4|43978.4|44062.8|44014.8|44026.4|43978.4|0
1754029800000|2025-08-01 06:30:00|44023.2|43975.2|44019.5|43971.5|44030.8|43982.8|44004.8|43956.8|0
1754030100000|2025-08-01 06:35:00|44019.2|43971.2|44010.9|43962.9|44019.4|43971.4|43996|43948|0
1754030400000|2025-08-01 06:40:00|44010.7|43962.7|44011.9|43963.9|44019.5|43971.5|44005|43957|0
1754030700000|2025-08-01 06:45:00|44012.4|43964.4|44033.4|43985.4|44036.9|43988.9|44003.5|43955.5|0
1754031000000|2025-08-01 06:50:00|44032.9|43984.9|44019.6|43971.6|44044.6|43996.6|44019.4|43971.4|0
1754031300000|2025-08-01 06:55:00|44020.1|43972.1|44021|43973|44027.9|43979.9|44002|43954|0
1754031600000|2025-08-01 07:00:00|44018.5|43970.5|43970.7|43922.7|44020.8|43972.8|43969.2|43921.2|0
1754031900000|2025-08-01 07:05:00|43972.7|43924.7|43938.3|43890.3|43988.9|43940.9|43937.1|43889.1|0
1754032200000|2025-08-01 07:10:00|43937.8|43889.8|43930|43882|43954.1|43906.1|43926.7|43878.7|0
1754032500000|2025-08-01 07:15:00|43933.4|43885.4|43865.5|43817.5|43933.7|43885.7|43864.4|43816.4|0
1754032800000|2025-08-01 07:20:00|43864|43816|43856.1|43808.1|43872.2|43824.2|43838.7|43790.7|0
1754033100000|2025-08-01 07:25:00|43856.8|43808.8|43843.6|43795.6|43876.4|43828.4|43835.2|43787.2|0
1754033400000|2025-08-01 07:30:00|43840.2|43792.2|43811.2|43763.2|43863.3|43815.3|43808.6|43760.6|0
1754033700000|2025-08-01 07:35:00|43809.6|43761.6|43799.5|43751.5|43827.5|43779.5|43794.5|43746.5|0
1754034000000|2025-08-01 07:40:00|43801.5|43753.5|43794.5|43746.5|43807|43759|43763.5|43715.5|0
1754034300000|2025-08-01 07:45:00|43794.9|43746.9|43746.3|43698.3|43806.2|43758.2|43745.3|43697.3|0
1754034600000|2025-08-01 07:50:00|43747.2|43699.2|43776|43728|43791.4|43743.4|43734.2|43686.2|0
1754034900000|2025-08-01 07:55:00|43774.5|43726.5|43795.9|43747.9|43817.4|43769.4|43769.4|43721.4|0
1754035200000|2025-08-01 08:00:00|43797.2|43749.2|43810.9|43762.9|43824.4|43776.4|43779.3|43731.3|0
1754035500000|2025-08-01 08:05:00|43812.4|43764.4|43822|43774|43826.4|43778.4|43804.8|43756.8|0
1754035800000|2025-08-01 08:10:00|43832.4|43784.4|43824.4|43776.4|43842|43794|43804.4|43756.4|0
1754036100000|2025-08-01 08:15:00|43822.4|43774.4|43851.9|43803.9|43864.6|43816.6|43822.4|43774.4|0
1754036400000|2025-08-01 08:20:00|43850.4|43802.4|43846.1|43798.1|43850.4|43802.4|43823.1|43775.1|0
1754036700000|2025-08-01 08:25:00|43845.1|43797.1|43791.6|43743.6|43849.8|43801.8|43777.6|43729.6|0
1754037000000|2025-08-01 08:30:00|43790.6|43742.6|43762.2|43714.2|43798.4|43750.4|43750.8|43702.8|0
1754037300000|2025-08-01 08:35:00|43763.2|43715.2|43740.5|43692.5|43770.7|43722.7|43727.9|43679.9|0
1754037600000|2025-08-01 08:40:00|43739.4|43691.4|43759.1|43711.1|43766.8|43718.8|43739.4|43691.4|0
1754037900000|2025-08-01 08:45:00|43758.7|43710.7|43773.3|43725.3|43791.7|43743.7|43757|43709|0
1754038200000|2025-08-01 08:50:00|43774.3|43726.3|43775.2|43727.2|43791.9|43743.9|43766.5|43718.5|0
1754038500000|2025-08-01 08:55:00|43772.7|43724.7|43788.1|43740.1|43789.2|43741.2|43769.9|43721.9|0
1754038800000|2025-08-01 09:00:00|43781.1|43733.1|43807.4|43759.4|43807.4|43759.4|43779.2|43731.2|0
1754039100000|2025-08-01 09:05:00|43807.2|43759.2|43805|43757|43814.4|43766.4|43789.6|43741.6|0
1754039400000|2025-08-01 09:10:00|43806|43758|43800.2|43752.2|43818.4|43770.4|43799.7|43751.7|0
1754039700000|2025-08-01 09:15:00|43798.7|43750.7|43786.9|43738.9|43803.7|43755.7|43783.1|43735.1|0
1754040000000|2025-08-01 09:20:00|43789.4|43741.4|43773.6|43725.6|43789.9|43741.9|43761|43713|0
1754040300000|2025-08-01 09:25:00|43774.1|43726.1|43773.1|43725.1|43782.3|43734.3|43764.9|43716.9|0
1754040600000|2025-08-01 09:30:00|43772.5|43724.5|43755|43707|43778.7|43730.7|43750|43702|0
1754040900000|2025-08-01 09:35:00|43755.5|43707.5|43783.5|43735.5|43784.4|43736.4|43754.6|43706.6|0
1754041200000|2025-08-01 09:40:00|43779.3|43731.3|43784.6|43736.6|43792.7|43744.7|43770.9|43722.9|0
1754041500000|2025-08-01 09:45:00|43784.1|43736.1|43785.9|43737.9|43803.2|43755.2|43782.1|43734.1|0
1754041800000|2025-08-01 09:50:00|43785.5|43737.5|43776.4|43728.4|43790.9|43742.9|43775.9|43727.9|0
1754042100000|2025-08-01 09:55:00|43777.4|43729.4|43782.8|43734.8|43791.1|43743.1|43777.4|43729.4|0
1754042400000|2025-08-01 10:00:00|43779.9|43731.9|43759.3|43711.3|43781.4|43733.4|43754.4|43706.4|0
1754042700000|2025-08-01 10:05:00|43761.1|43713.1|43753.3|43705.3|43762.5|43714.5|43739.4|43691.4|0
1754043000000|2025-08-01 10:10:00|43752.8|43704.8|43761.4|43713.4|43766.8|43718.8|43750.1|43702.1|0
1754043300000|2025-08-01 10:15:00|43765.9|43717.9|43761.5|43713.5|43775.4|43727.4|43756.9|43708.9|0
1754043600000|2025-08-01 10:20:00|43762.5|43714.5|43751.4|43703.4|43772.4|43724.4|43739.4|43691.4|0
1754043900000|2025-08-01 10:25:00|43752.4|43704.4|43759.9|43711.9|43770.4|43722.4|43739.5|43691.5|0
1754044200000|2025-08-01 10:30:00|43756.4|43708.4|43751.9|43703.9|43758.8|43710.8|43745|43697|0
1754044500000|2025-08-01 10:35:00|43751.4|43703.4|43745|43697|43751.5|43703.5|43737|43689|0
1754044800000|2025-08-01 10:40:00|43744|43696|43710.5|43662.5|43746.8|43698.8|43709.5|43661.5|0
1754045100000|2025-08-01 10:45:00|43711.7|43663.7|43708.2|43660.2|43734.3|43686.3|43697.1|43649.1|0
1754045400000|2025-08-01 10:50:00|43708.7|43660.7|43677.9|43629.9|43718.7|43670.7|43669.2|43621.2|0
1754045700000|2025-08-01 10:55:00|43674.9|43626.9|43691.7|43643.7|43702.1|43654.1|43663.7|43615.7|0
1754046000000|2025-08-01 11:00:00|43698.6|43650.6|43703.7|43655.7|43718.1|43670.1|43687|43639|0
1754046300000|2025-08-01 11:05:00|43702.2|43654.2|43731.9|43683.9|43733.2|43685.2|43701.7|43653.7|0
1754046600000|2025-08-01 11:10:00|43730.6|43682.6|43759.8|43711.8|43763.4|43715.4|43729.3|43681.3|0
1754046900000|2025-08-01 11:15:00|43761.8|43713.8|43767.1|43719.1|43775.1|43727.1|43754.9|43706.9|0
1754047200000|2025-08-01 11:20:00|43766.1|43718.1|43763.1|43715.1|43776.9|43728.9|43757.2|43709.2|0
1754047500000|2025-08-01 11:25:00|43762.6|43714.6|43764.9|43716.9|43773.5|43725.5|43760.4|43712.4|0
1754047800000|2025-08-01 11:30:00|43766.4|43718.4|43771.4|43723.4|43782.6|43734.6|43761.9|43713.9|0
1754048100000|2025-08-01 11:35:00|43772.4|43724.4|43777.1|43729.1|43784.7|43736.7|43763.4|43715.4|0
1754048400000|2025-08-01 11:40:00|43776.6|43728.6|43784.5|43736.5|43790|43742|43771.1|43723.1|0
1754048700000|2025-08-01 11:45:00|43783|43735|43776|43728|43801.2|43753.2|43776|43728|0
1754049000000|2025-08-01 11:50:00|43776.9|43728.9|43788.6|43740.6|43793.2|43745.2|43776.2|43728.2|0
1754049300000|2025-08-01 11:55:00|43791.5|43743.5|43807.8|43759.8|43811.3|43763.3|43786.7|43738.7|0
1754049600000|2025-08-01 12:00:00|43805.8|43757.8|43817.6|43769.6|43818|43770|43790.5|43742.5|0
1754049900000|2025-08-01 12:05:00|43818|43770|43802.8|43754.8|43818|43770|43802.2|43754.2|0
1754050200000|2025-08-01 12:10:00|43803.3|43755.3|43805.4|43757.4|43825.5|43777.5|43797.9|43749.9|0
1754050500000|2025-08-01 12:15:00|43804.4|43756.4|43797.4|43749.4|43807.7|43759.7|43785.4|43737.4|0
1754050800000|2025-08-01 12:20:00|43801.4|43753.4|43812.9|43764.9|43815.8|43767.8|43792|43744|0
1754051100000|2025-08-01 12:25:00|43813.4|43765.4|43819.1|43771.1|43819.1|43771.1|43793.9|43745.9|0
1754051400000|2025-08-01 12:30:00|43810.1|43762.1|43727.2|43679.2|43810.1|43762.1|43727.2|43679.2|0
1754051700000|2025-08-01 12:35:00|43729.4|43681.4|43816.8|43768.8|43820|43772|43726.8|43678.8|0
1754052000000|2025-08-01 12:40:00|43818.1|43770.1|43878.8|43830.8|43909.6|43861.6|43816.3|43768.3|0
1754052300000|2025-08-01 12:45:00|43874.6|43826.6|43833.8|43785.8|43874.6|43826.6|43824.9|43776.9|0
1754052600000|2025-08-01 12:50:00|43832.9|43784.9|43822.1|43774.1|43849.2|43801.2|43813.8|43765.8|0
1754052900000|2025-08-01 12:55:00|43822.6|43774.6|43779|43731|43828.8|43780.8|43776.5|43728.5|0
1754053200000|2025-08-01 13:00:00|43780.7|43732.7|43793.8|43745.8|43825|43777|43780.7|43732.7|0
1754053500000|2025-08-01 13:05:00|43794.3|43746.3|43776.8|43728.8|43806.4|43758.4|43772.3|43724.3|0
1754053800000|2025-08-01 13:10:00|43777.4|43729.4|43759.8|43711.8|43799.1|43751.1|43752.8|43704.8|0
1754054100000|2025-08-01 13:15:00|43761.3|43713.3|43777.1|43729.1|43789.4|43741.4|43758|43710|0
1754054400000|2025-08-01 13:20:00|43775.1|43727.1|43755.5|43707.5|43775.1|43727.1|43734.5|43686.5|0
1754054700000|2025-08-01 13:25:00|43755|43707|43788.9|43740.9|43793.6|43745.6|43731.1|43683.1|0
1754055000000|2025-08-01 13:30:00|43788.2|43740.2|43653.3|43605.3|43788.2|43740.2|43609.2|43561.2|0
1754055300000|2025-08-01 13:35:00|43649.3|43601.3|43582.7|43534.7|43673.4|43625.4|43582.7|43534.7|0
1754055600000|2025-08-01 13:40:00|43577.6|43529.6|43530.9|43482.9|43611.7|43563.7|43527.9|43479.9|0
1754055900000|2025-08-01 13:45:00|43523.5|43475.5|43497|43449|43553.8|43505.8|43488.4|43440.4|0
1754056200000|2025-08-01 13:50:00|43494.1|43446.1|43497.5|43449.5|43510.7|43462.7|43463.7|43415.7|0
1754056500000|2025-08-01 13:55:00|43496|43448|43479.9|43431.9|43527.7|43479.7|43462.3|43414.3|0
1754056800000|2025-08-01 14:00:00|43474.6|43426.6|43435.3|43387.3|43474.6|43426.6|43347.4|43299.4|0
1754057100000|2025-08-01 14:05:00|43435.6|43387.6|43454.3|43406.3|43464.2|43416.2|43367.8|43319.8|0
1754057400000|2025-08-01 14:10:00|43456.8|43408.8|43515.8|43467.8|43540|43492|43451.7|43403.7|0
1754057700000|2025-08-01 14:15:00|43513.6|43465.6|43542.8|43494.8|43562.6|43514.6|43509.4|43461.4|0
1754058000000|2025-08-01 14:20:00|43543.3|43495.3|43587.8|43539.8|43587.8|43539.8|43518|43470|0
1754058300000|2025-08-01 14:25:00|43587.4|43539.4|43595.1|43547.1|43634.4|43586.4|43570|43522|0
1754058600000|2025-08-01 14:30:00|43592.1|43544.1|43633.3|43585.3|43651.7|43603.7|43575.6|43527.6|0
1754058900000|2025-08-01 14:35:00|43630.9|43582.9|43581.1|43533.1|43646.5|43598.5|43573.3|43525.3|0
1754059200000|2025-08-01 14:40:00|43589.1|43541.1|43556.6|43508.6|43600.9|43552.9|43547.8|43499.8|0
1754059500000|2025-08-01 14:45:00|43558.6|43510.6|43558.3|43510.3|43651.4|43603.4|43539.9|43491.9|0
1754059800000|2025-08-01 14:50:00|43556.3|43508.3|43551|43503|43574.6|43526.6|43522.5|43474.5|0
1754060100000|2025-08-01 14:55:00|43550.2|43502.2|43547.2|43499.2|43588.1|43540.1|43539.1|43491.1|0
1754060400000|2025-08-01 15:00:00|43545|43497|43556.4|43508.4|43591|43543|43525.8|43477.8|0
1754060700000|2025-08-01 15:05:00|43554.9|43506.9|43582|43534|43603.7|43555.7|43552.7|43504.7|0
1754061000000|2025-08-01 15:10:00|43583|43535|43576.2|43528.2|43630.1|43582.1|43558.7|43510.7|0
1754061300000|2025-08-01 15:15:00|43572.7|43524.7|43565.4|43517.4|43617.5|43569.5|43547.3|43499.3|0
1754061600000|2025-08-01 15:20:00|43566.6|43518.6|43520.9|43472.9|43590.2|43542.2|43513|43465|0
1754061900000|2025-08-01 15:25:00|43520.4|43472.4|43493.4|43445.4|43528.6|43480.6|43485.3|43437.3|0
1754062200000|2025-08-01 15:30:00|43499.7|43451.7|43494.2|43446.2|43534.3|43486.3|43488.5|43440.5|0
1754062500000|2025-08-01 15:35:00|43490.1|43442.1|43557.3|43509.3|43565.2|43517.2|43482.3|43434.3|0
1754062800000|2025-08-01 15:40:00|43559.3|43511.3|43632.1|43584.1|43633|43585|43552.7|43504.7|0
1754063100000|2025-08-01 15:45:00|43631.8|43583.8|43651.2|43603.2|43654.8|43606.8|43619|43571|0
1754063400000|2025-08-01 15:50:00|43652.3|43604.3|43647.5|43599.5|43661.1|43613.1|43629.1|43581.1|0
1754063700000|2025-08-01 15:55:00|43648.5|43600.5|43673.1|43625.1|43674.2|43626.2|43632.9|43584.9|0
1754064000000|2025-08-01 16:00:00|43667.5|43619.5|43725.6|43677.6|43725.6|43677.6|43667.5|43619.5|0
1754064300000|2025-08-01 16:05:00|43726.3|43678.3|43718|43670|43743.3|43695.3|43713.1|43665.1|0
1754064600000|2025-08-01 16:10:00|43719.5|43671.5|43710|43662|43732.5|43684.5|43686.8|43638.8|0
1754064900000|2025-08-01 16:15:00|43710.8|43662.8|43707.3|43659.3|43723|43675|43687.2|43639.2|0
1754065200000|2025-08-01 16:20:00|43705.8|43657.8|43702.4|43654.4|43717.6|43669.6|43675.2|43627.2|0
1754065500000|2025-08-01 16:25:00|43700.1|43652.1|43691|43643|43734.1|43686.1|43689.5|43641.5|0
1754065800000|2025-08-01 16:30:00|43692.7|43644.7|43696.9|43648.9|43701.2|43653.2|43658.8|43610.8|0
1754066100000|2025-08-01 16:35:00|43694|43646|43660.7|43612.7|43701.4|43653.4|43655.6|43607.6|0
1754066400000|2025-08-01 16:40:00|43661.5|43613.5|43615.7|43567.7|43661.5|43613.5|43596.2|43548.2|0
1754066700000|2025-08-01 16:45:00|43610.5|43562.5|43617.7|43569.7|43651.6|43603.6|43608.8|43560.8|0
1754067000000|2025-08-01 16:50:00|43618.4|43570.4|43587|43539|43635.5|43587.5|43579.4|43531.4|0
1754067300000|2025-08-01 16:55:00|43584.9|43536.9|43531.1|43483.1|43595.8|43547.8|43523.4|43475.4|0
1754067600000|2025-08-01 17:00:00|43533.7|43485.7|43516.2|43468.2|43553.3|43505.3|43505.5|43457.5|0
1754067900000|2025-08-01 17:05:00|43513.5|43465.5|43515.4|43467.4|43533|43485|43494.8|43446.8|0
1754068200000|2025-08-01 17:10:00|43515.9|43467.9|43486.1|43438.1|43531.4|43483.4|43485.1|43437.1|0
1754068500000|2025-08-01 17:15:00|43484.2|43436.2|43481.7|43433.7|43502.8|43454.8|43474.3|43426.3|0
1754068800000|2025-08-01 17:20:00|43482.2|43434.2|43513.1|43465.1|43543.7|43495.7|43478.3|43430.3|0
1754069100000|2025-08-01 17:25:00|43502.1|43454.1|43490.8|43442.8|43519.4|43471.4|43480|43432|0
1754069400000|2025-08-01 17:30:00|43490.9|43442.9|43527.4|43479.4|43546.6|43498.6|43490.2|43442.2|0
1754069700000|2025-08-01 17:35:00|43525.4|43477.4|43495.1|43447.1|43532.8|43484.8|43483|43435|0
1754070000000|2025-08-01 17:40:00|43496.6|43448.6|43508.7|43460.7|43535|43487|43491.4|43443.4|0
1754070300000|2025-08-01 17:45:00|43506.7|43458.7|43538.9|43490.9|43538.9|43490.9|43483.6|43435.6|0
1754070600000|2025-08-01 17:50:00|43539.6|43491.6|43531.6|43483.6|43563.2|43515.2|43522|43474|0
1754070900000|2025-08-01 17:55:00|43529.6|43481.6|43506.1|43458.1|43531.1|43483.1|43485.7|43437.7|0
1754071200000|2025-08-01 18:00:00|43508.5|43460.5|43491.5|43443.5|43519.7|43471.7|43483.9|43435.9|0
1754071500000|2025-08-01 18:05:00|43490.1|43442.1|43469.4|43421.4|43514.2|43466.2|43437.6|43389.6|0
1754071800000|2025-08-01 18:10:00|43459.8|43411.8|43469.7|43421.7|43490.4|43442.4|43459.8|43411.8|0
1754072100000|2025-08-01 18:15:00|43470.8|43422.8|43501.9|43453.9|43512.8|43464.8|43466.6|43418.6|0
1754072400000|2025-08-01 18:20:00|43498.7|43450.7|43551.2|43503.2|43560.1|43512.1|43492.3|43444.3|0
1754072700000|2025-08-01 18:25:00|43550|43502|43581.5|43533.5|43592.4|43544.4|43537|43489|0
1754073000000|2025-08-01 18:30:00|43582.5|43534.5|43623.7|43575.7|43629.2|43581.2|43563.5|43515.5|0
1754073300000|2025-08-01 18:35:00|43625.3|43577.3|43663.5|43615.5|43663.6|43615.6|43613.8|43565.8|0
1754073600000|2025-08-01 18:40:00|43664.6|43616.6|43678.4|43630.4|43679.6|43631.6|43646.4|43598.4|0
1754073900000|2025-08-01 18:45:00|43677.8|43629.8|43659.7|43611.7|43683.3|43635.3|43644.9|43596.9|0
1754074200000|2025-08-01 18:50:00|43659.3|43611.3|43570.9|43522.9|43659.3|43611.3|43566.7|43518.7|0
1754074500000|2025-08-01 18:55:00|43571.4|43523.4|43580.4|43532.4|43606.4|43558.4|43554.3|43506.3|0
1754074800000|2025-08-01 19:00:00|43577.8|43529.8|43561.3|43513.3|43604.3|43556.3|43556.2|43508.2|0
1754075100000|2025-08-01 19:05:00|43562.8|43514.8|43588.4|43540.4|43604.4|43556.4|43562.8|43514.8|0
1754075400000|2025-08-01 19:10:00|43589.8|43541.8|43590.3|43542.3|43606.2|43558.2|43583.6|43535.6|0
1754075700000|2025-08-01 19:15:00|43588.5|43540.5|43636.1|43588.1|43638.1|43590.1|43588.5|43540.5|0
1754076000000|2025-08-01 19:20:00|43635.8|43587.8|43617.6|43569.6|43635.8|43587.8|43581|43533|0
1754076300000|2025-08-01 19:25:00|43615.6|43567.6|43611.3|43563.3|43624|43576|43587.6|43539.6|0
1754076600000|2025-08-01 19:30:00|43610.9|43562.9|43601|43553|43613.9|43565.9|43549|43501|0
1754076900000|2025-08-01 19:35:00|43602|43554|43568.1|43520.1|43609.3|43561.3|43566.2|43518.2|0
1754077200000|2025-08-01 19:40:00|43568|43520|43593.9|43545.9|43599.8|43551.8|43566.4|43518.4|0
1754077500000|2025-08-01 19:45:00|43594.2|43546.2|43669.2|43621.2|43684.3|43636.3|43577|43529|0
1754077800000|2025-08-01 19:50:00|43686.7|43638.7|43606.3|43558.3|43692.9|43644.9|43568.1|43520.1|0
1754078100000|2025-08-01 19:55:00|43592|43544|43601.7|43553.7|43639.8|43591.8|43578.1|43530.1|0
1754078400000|2025-08-01 20:00:00|43603.7|43555.7|43606.5|43558.5|43621.3|43573.3|43586.2|43538.2|0
1754078700000|2025-08-01 20:05:00|43603.5|43555.5|43593.3|43545.3|43610.7|43562.7|43589.8|43541.8|0
1754079000000|2025-08-01 20:10:00|43593|43545|43620.5|43572.5|43622.5|43574.5|43591.7|43543.7|0
1754079300000|2025-08-01 20:15:00|43619.9|43571.9|43611|43563|43622.9|43574.9|43604.8|43556.8|0
1754079600000|2025-08-01 20:20:00|43614|43566|43613.2|43565.2|43620|43572|43608.6|43560.6|0
1754079900000|2025-08-01 20:25:00|43615.2|43567.2|43619.8|43571.8|43622.9|43574.9|43607.7|43559.7|0
1754080200000|2025-08-01 20:30:00|43620.8|43572.8|43611.9|43563.9|43620.8|43572.8|43604.9|43556.9|0
1754080500000|2025-08-01 20:35:00|43611.8|43563.8|43623.9|43575.9|43623.9|43575.9|43610.4|43562.4|0
1754080800000|2025-08-01 20:40:00|43623.5|43575.5|43614.5|43566.5|43625.4|43577.4|43614.5|43566.5|0
1754081100000|2025-08-01 20:45:00|43613.5|43565.5|43613.4|43565.4|43615.6|43567.6|43603.9|43555.9|0
1754081400000|2025-08-01 20:50:00|43610.4|43562.4|43608.8|43560.8|43613.4|43565.4|43605|43557|0
1754081700000|2025-08-01 20:55:00|43608.7|43560.7|43599.9|43551.9|43611.5|43563.5|43597.8|43549.8|0
1754117400000|2025-08-02 06:50:00|43571.9|43523.9|43571.9|43523.9|43571.9|43523.9|43571.9|43523.9|0
1754118000000|2025-08-02 07:00:00|43570.4|43522.4|43570.4|43522.4|43570.4|43522.4|43570.4|43522.4|0
1754122500000|2025-08-02 08:15:00|43570.2|43522.2|43570.2|43522.2|43570.2|43522.2|43570.2|43522.2|0
1754124300000|2025-08-02 08:45:00|43568.4|43520.4|43568.4|43520.4|43568.4|43520.4|43568.4|43520.4|0
1754124900000|2025-08-02 08:55:00|43569|43521|43569|43521|43569|43521|43569|43521|0
1754125500000|2025-08-02 09:05:00|43574.8|43526.8|43574.8|43526.8|43574.8|43526.8|43574.8|43526.8|0
1754125800000|2025-08-02 09:10:00|43569|43521|43569|43521|43569|43521|43569|43521|0
1754127300000|2025-08-02 09:35:00|43569.1|43521.1|43572|43524|43572|43524|43569.1|43521.1|0
1754132400000|2025-08-02 11:00:00|43566|43518|43560.2|43512.2|43566|43518|43560.2|43512.2|0
1754136600000|2025-08-02 12:10:00|43558.8|43510.8|43557.4|43509.4|43558.8|43510.8|43557.4|43509.4|0
1754146200000|2025-08-02 14:50:00|43546.9|43498.9|43546.9|43498.9|43546.9|43498.9|43546.9|43498.9|0
1754148600000|2025-08-02 15:30:00|43545.7|43497.7|43545.7|43497.7|43545.7|43497.7|43545.7|43497.7|0
1754148900000|2025-08-02 15:35:00|43545.4|43497.4|43545.4|43497.4|43545.4|43497.4|43545.4|43497.4|0
1754152200000|2025-08-02 16:30:00|43543.1|43495.1|43543.2|43495.2|43543.2|43495.2|43543.1|43495.1|0
1754152500000|2025-08-02 16:35:00|43543.1|43495.1|43543.1|43495.1|43543.1|43495.1|43543.1|43495.1|0
1754157300000|2025-08-02 17:55:00|43543|43495|43543|43495|43543|43495|43543|43495|0
1754163900000|2025-08-02 19:45:00|43542.9|43494.9|43542.9|43494.9|43542.9|43494.9|43542.9|43494.9|0
1754168700000|2025-08-02 21:05:00|43537.1|43489.1|43537.1|43489.1|43537.1|43489.1|43537.1|43489.1|0
1754170800000|2025-08-02 21:40:00|43542.9|43494.9|43542.9|43494.9|43542.9|43494.9|43542.9|43494.9|0
1754172000000|2025-08-02 22:00:00|43543|43495|43543|43495|43543|43495|43543|43495|0
1754173500000|2025-08-02 22:25:00|43548.8|43500.8|43548.8|43500.8|43548.8|43500.8|43548.8|43500.8|0
1754190600000|2025-08-03 03:10:00|43547.8|43499.8|43547.8|43499.8|43547.8|43499.8|43547.8|43499.8|0
1754204700000|2025-08-03 07:05:00|43547.9|43499.9|43547.8|43499.8|43547.9|43499.9|43547.8|43499.8|0
1754205300000|2025-08-03 07:15:00|43547.9|43499.9|43547.9|43499.9|43547.9|43499.9|43547.9|43499.9|0
1754205900000|2025-08-03 07:25:00|43547.8|43499.8|43547.8|43499.8|43547.8|43499.8|43547.8|43499.8|0
1754213400000|2025-08-03 09:30:00|43550.8|43502.8|43550.8|43502.8|43550.8|43502.8|43550.8|43502.8|0
1754218200000|2025-08-03 10:50:00|43556.7|43508.7|43556.7|43508.7|43556.7|43508.7|43556.7|43508.7|0
1754219400000|2025-08-03 11:10:00|43556.1|43508.1|43556.1|43508.1|43556.1|43508.1|43556.1|43508.1|0
1754221500000|2025-08-03 11:45:00|43582.3|43534.3|43582.3|43534.3|43582.3|43534.3|43582.3|43534.3|0
1754221800000|2025-08-03 11:50:00|43592.3|43544.3|43588.3|43540.3|43592.3|43544.3|43588.3|43540.3|0
1754225400000|2025-08-03 12:50:00|43587.7|43539.7|43587.7|43539.7|43587.7|43539.7|43587.7|43539.7|0
1754230200000|2025-08-03 14:10:00|43590.6|43542.6|43590.6|43542.6|43590.6|43542.6|43590.6|43542.6|0
1754230800000|2025-08-03 14:20:00|43590.5|43542.5|43590.5|43542.5|43590.5|43542.5|43590.5|43542.5|0
1754238600000|2025-08-03 16:30:00|43590.6|43542.6|43590.6|43542.6|43590.6|43542.6|43590.6|43542.6|0
1754251800000|2025-08-03 20:10:00|43608.1|43560.1|43609.8|43561.8|43609.8|43561.8|43608.1|43560.1|0
1754252100000|2025-08-03 20:15:00|43611.6|43563.6|43611.6|43563.6|43611.6|43563.6|43611.6|43563.6|0
1754254800000|2025-08-03 21:00:00|43605.8|43557.8|43605.8|43557.8|43605.8|43557.8|43605.8|43557.8|0
1754256300000|2025-08-03 21:25:00|43593.8|43545.8|43593.8|43545.8|43593.8|43545.8|43593.8|43545.8|0
1754258400000|2025-08-03 22:00:00|43601.1|43553.1|43596.9|43548.9|43634.1|43586.1|43530.1|43482.1|0
1754258700000|2025-08-03 22:05:00|43597|43549|43549.3|43501.3|43598.2|43550.2|43547.8|43499.8|0
1754259000000|2025-08-03 22:10:00|43550.3|43502.3|43547.1|43499.1|43581.9|43533.9|43535.8|43487.8|0
1754259300000|2025-08-03 22:15:00|43547.5|43499.5|43600.5|43552.5|43609.8|43561.8|43547.5|43499.5|0
1754259600000|2025-08-03 22:20:00|43597.5|43549.5|43586.8|43538.8|43608.7|43560.7|43582.8|43534.8|0
1754259900000|2025-08-03 22:25:00|43587.3|43539.3|43599.8|43551.8|43601.9|43553.9|43586|43538|0
1754260200000|2025-08-03 22:30:00|43601.3|43553.3|43597.2|43549.2|43616|43568|43586.3|43538.3|0
1754260500000|2025-08-03 22:35:00|43597.4|43549.4|43621.2|43573.2|43621.7|43573.7|43592.2|43544.2|0
1754260800000|2025-08-03 22:40:00|43620.2|43572.2|43606.3|43558.3|43626.1|43578.1|43605.6|43557.6|0
1754261100000|2025-08-03 22:45:00|43606|43558|43622.2|43574.2|43629.5|43581.5|43602.9|43554.9|0
1754261400000|2025-08-03 22:50:00|43622.7|43574.7|43640.4|43592.4|43641.9|43593.9|43620.7|43572.7|0
1754261700000|2025-08-03 22:55:00|43640.9|43592.9|43634.9|43586.9|43641.9|43593.9|43620.5|43572.5|0
1754262000000|2025-08-03 23:00:00|43635.4|43587.4|43616.4|43568.4|43637.3|43589.3|43615.4|43567.4|0
1754262300000|2025-08-03 23:05:00|43615.9|43567.9|43626.4|43578.4|43626.4|43578.4|43608.6|43560.6|0
1754262600000|2025-08-03 23:10:00|43625.1|43577.1|43610.9|43562.9|43626.7|43578.7|43599.5|43551.5|0
1754262900000|2025-08-03 23:15:00|43611.4|43563.4|43635.7|43587.7|43642.7|43594.7|43611.4|43563.4|0
1754263200000|2025-08-03 23:20:00|43635.2|43587.2|43643.4|43595.4|43652.2|43604.2|43626.4|43578.4|0
1754263500000|2025-08-03 23:25:00|43639.9|43591.9|43630.6|43582.6|43647.2|43599.2|43624.1|43576.1|0
1754263800000|2025-08-03 23:30:00|43631.1|43583.1|43600.1|43552.1|43631.8|43583.8|43596.1|43548.1|0
1754264100000|2025-08-03 23:35:00|43597.6|43549.6|43593.6|43545.6|43606.7|43558.7|43592.8|43544.8|0
1754264400000|2025-08-03 23:40:00|43593.1|43545.1|43608.1|43560.1|43608.1|43560.1|43577.7|43529.7|0
1754264700000|2025-08-03 23:45:00|43607|43559|43626.3|43578.3|43630.8|43582.8|43591.9|43543.9|0
1754265000000|2025-08-03 23:50:00|43626.8|43578.8|43631.1|43583.1|43639.8|43591.8|43625.6|43577.6|0
1754265300000|2025-08-03 23:55:00|43632.1|43584.1|43635|43587|43636|43588|43614.4|43566.4|0
1754265600000|2025-08-04 00:00:00|43634.9|43586.9|43629.6|43581.6|43644.7|43596.7|43625.6|43577.6|0
1754265900000|2025-08-04 00:05:00|43630.6|43582.6|43652.2|43604.2|43652.6|43604.6|43628.1|43580.1|0
1754266200000|2025-08-04 00:10:00|43651.7|43603.7|43648.4|43600.4|43667.9|43619.9|43646.5|43598.5|0
1754266500000|2025-08-04 00:15:00|43648.9|43600.9|43656.9|43608.9|43664.2|43616.2|43648.2|43600.2|0
1754266800000|2025-08-04 00:20:00|43657.4|43609.4|43654.6|43606.6|43667|43619|43652.1|43604.1|0
1754267100000|2025-08-04 00:25:00|43654.1|43606.1|43664.9|43616.9|43667.4|43619.4|43651.1|43603.1|0
1754267400000|2025-08-04 00:30:00|43666.1|43618.1|43643.1|43595.1|43667.1|43619.1|43640.1|43592.1|0
1754267700000|2025-08-04 00:35:00|43643.6|43595.6|43650.7|43602.7|43665.6|43617.6|43640.6|43592.6|0
1754268000000|2025-08-04 00:40:00|43650.2|43602.2|43664.5|43616.5|43670.5|43622.5|43649.7|43601.7|0
1754268300000|2025-08-04 00:45:00|43664|43616|43685|43637|43685.5|43637.5|43662.3|43614.3|0
1754268600000|2025-08-04 00:50:00|43685.5|43637.5|43687.6|43639.6|43707.3|43659.3|43681.3|43633.3|0
1754268900000|2025-08-04 00:55:00|43688.6|43640.6|43694.5|43646.5|43694.6|43646.6|43677.7|43629.7|0
1754269200000|2025-08-04 01:00:00|43695.1|43647.1|43704.7|43656.7|43715.1|43667.1|43691|43643|0
1754269500000|2025-08-04 01:05:00|43704.2|43656.2|43670.2|43622.2|43704.2|43656.2|43668.8|43620.8|0
1754269800000|2025-08-04 01:10:00|43672.2|43624.2|43677.6|43629.6|43697.6|43649.6|43667.3|43619.3|0
1754270100000|2025-08-04 01:15:00|43677.1|43629.1|43707.1|43659.1|43707.6|43659.6|43677.1|43629.1|0
1754270400000|2025-08-04 01:20:00|43705.1|43657.1|43692.7|43644.7|43715.3|43667.3|43690.1|43642.1|0
1754270700000|2025-08-04 01:25:00|43691.7|43643.7|43687.2|43639.2|43707.8|43659.8|43685.7|43637.7|0
1754271000000|2025-08-04 01:30:00|43687.7|43639.7|43694.5|43646.5|43706.6|43658.6|43687.7|43639.7|0
1754271300000|2025-08-04 01:35:00|43696|43648|43705.5|43657.5|43716.9|43668.9|43686.3|43638.3|0
1754271600000|2025-08-04 01:40:00|43706|43658|43687.8|43639.8|43708.3|43660.3|43685.4|43637.4|0
1754271900000|2025-08-04 01:45:00|43688.3|43640.3|43694.6|43646.6|43699.9|43651.9|43688.3|43640.3|0
1754272200000|2025-08-04 01:50:00|43694.1|43646.1|43691.5|43643.5|43698.2|43650.2|43683.7|43635.7|0
1754272500000|2025-08-04 01:55:00|43691|43643|43696.4|43648.4|43701.7|43653.7|43688.5|43640.5|0
1754272800000|2025-08-04 02:00:00|43696.9|43648.9|43701.1|43653.1|43708.8|43660.8|43693|43645|0
1754273100000|2025-08-04 02:05:00|43701.6|43653.6|43703.3|43655.3|43713.4|43665.4|43699.1|43651.1|0
1754273400000|2025-08-04 02:10:00|43702.8|43654.8|43718.3|43670.3|43721.7|43673.7|43700.8|43652.8|0
1754273700000|2025-08-04 02:15:00|43719.3|43671.3|43720.9|43672.9|43727.3|43679.3|43710|43662|0
1754274000000|2025-08-04 02:20:00|43720.4|43672.4|43733|43685|43733.8|43685.8|43719.4|43671.4|0
1754274300000|2025-08-04 02:25:00|43733.5|43685.5|43725|43677|43734|43686|43724|43676|0
1754274600000|2025-08-04 02:30:00|43724.5|43676.5|43724.5|43676.5|43731.1|43683.1|43720.3|43672.3|0
1754274900000|2025-08-04 02:35:00|43724|43676|43726.2|43678.2|43729.8|43681.8|43721.3|43673.3|0
1754275200000|2025-08-04 02:40:00|43724.7|43676.7|43723|43675|43727.9|43679.9|43721|43673|0
1754275500000|2025-08-04 02:45:00|43723.5|43675.5|43722.9|43674.9|43724.9|43676.9|43711.9|43663.9|0
1754275800000|2025-08-04 02:50:00|43722.4|43674.4|43734.5|43686.5|43739.6|43691.6|43721.9|43673.9|0
1754276100000|2025-08-04 02:55:00|43734.3|43686.3|43735.3|43687.3|43740.1|43692.1|43733.3|43685.3|0
1754276400000|2025-08-04 03:00:00|43736.5|43688.5|43734|43686|43742|43694|43732.1|43684.1|0
1754276700000|2025-08-04 03:05:00|43734.5|43686.5|43739.4|43691.4|43742|43694|43726.5|43678.5|0
1754277000000|2025-08-04 03:10:00|43738.9|43690.9|43743|43695|43746.4|43698.4|43738.3|43690.3|0
1754277300000|2025-08-04 03:15:00|43743.5|43695.5|43736.4|43688.4|43743.5|43695.5|43730.9|43682.9|0
1754277600000|2025-08-04 03:20:00|43737.4|43689.4|43732.6|43684.6|43737.9|43689.9|43726.4|43678.4|0
1754277900000|2025-08-04 03:25:00|43732.3|43684.3|43739|43691|43740|43692|43728.5|43680.5|0
1754278200000|2025-08-04 03:30:00|43739.5|43691.5|43742|43694|43748|43700|43737|43689|0
1754278500000|2025-08-04 03:35:00|43741.5|43693.5|43740|43692|43743.2|43695.2|43738.8|43690.8|0
1754278800000|2025-08-04 03:40:00|43739.5|43691.5|43748.6|43700.6|43750.9|43702.9|43737|43689|0
1754279100000|2025-08-04 03:45:00|43748.1|43700.1|43759.3|43711.3|43764.5|43716.5|43743.6|43695.6|0
1754279400000|2025-08-04 03:50:00|43758.8|43710.8|43757.9|43709.9|43762.8|43714.8|43749|43701|0
1754279700000|2025-08-04 03:55:00|43756.9|43708.9|43758.8|43710.8|43760.3|43712.3|43754.4|43706.4|0
1754280000000|2025-08-04 04:00:00|43756.8|43708.8|43749.5|43701.5|43757.8|43709.8|43749.5|43701.5|0
1754280300000|2025-08-04 04:05:00|43750|43702|43748.3|43700.3|43750|43702|43742.8|43694.8|0
1754280600000|2025-08-04 04:10:00|43749.3|43701.3|43733.9|43685.9|43751.6|43703.6|43732|43684|0
1754280900000|2025-08-04 04:15:00|43732.9|43684.9|43713.2|43665.2|43735.4|43687.4|43707.4|43659.4|0
1754281200000|2025-08-04 04:20:00|43712.7|43664.7|43703|43655|43724.1|43676.1|43696.7|43648.7|0
1754281500000|2025-08-04 04:25:00|43702.5|43654.5|43724.6|43676.6|43724.6|43676.6|43702.5|43654.5|0
1754281800000|2025-08-04 04:30:00|43725.1|43677.1|43726.4|43678.4|43731.8|43683.8|43710.2|43662.2|0
1754282100000|2025-08-04 04:35:00|43725.9|43677.9|43736.2|43688.2|43736.7|43688.7|43724.2|43676.2|0
1754282400000|2025-08-04 04:40:00|43736.7|43688.7|43730.8|43682.8|43736.7|43688.7|43726.4|43678.4|0
1754282700000|2025-08-04 04:45:00|43730.3|43682.3|43726.9|43678.9|43734.9|43686.9|43725.5|43677.5|0
1754283000000|2025-08-04 04:50:00|43728.9|43680.9|43732.2|43684.2|43735.2|43687.2|43726.5|43678.5|0
1754283300000|2025-08-04 04:55:00|43732.7|43684.7|43726.5|43678.5|43732.7|43684.7|43720.9|43672.9|0
1754283600000|2025-08-04 05:00:00|43727.5|43679.5|43731.8|43683.8|43734.2|43686.2|43725.3|43677.3|0
1754283900000|2025-08-04 05:05:00|43731.3|43683.3|43724.6|43676.6|43734.8|43686.8|43721.6|43673.6|0
1754284200000|2025-08-04 05:10:00|43724.1|43676.1|43729.2|43681.2|43736|43688|43722.1|43674.1|0
1754284500000|2025-08-04 05:15:00|43728.7|43680.7|43738.7|43690.7|43740.3|43692.3|43723.1|43675.1|0
1754284800000|2025-08-04 05:20:00|43738|43690|43746.3|43698.3|43750.6|43702.6|43735|43687|0
1754285100000|2025-08-04 05:25:00|43747.3|43699.3|43752.3|43704.3|43753.9|43705.9|43742.6|43694.6|0
1754285400000|2025-08-04 05:30:00|43752.8|43704.8|43761.6|43713.6|43767.5|43719.5|43748.4|43700.4|0
1754285700000|2025-08-04 05:35:00|43761.1|43713.1|43762|43714|43773.2|43725.2|43760.8|43712.8|0
1754286000000|2025-08-04 05:40:00|43761.5|43713.5|43758|43710|43770|43722|43758|43710|0
1754286300000|2025-08-04 05:45:00|43757.5|43709.5|43765.5|43717.5|43766.8|43718.8|43756.5|43708.5|0
1754286600000|2025-08-04 05:50:00|43766|43718|43764.7|43716.7|43768.7|43720.7|43758.7|43710.7|0
1754286900000|2025-08-04 05:55:00|43765.2|43717.2|43755.8|43707.8|43765.2|43717.2|43753.2|43705.2|0
1754287200000|2025-08-04 06:00:00|43756.3|43708.3|43772|43724|43774.2|43726.2|43755.2|43707.2|0
1754287500000|2025-08-04 06:05:00|43771.5|43723.5|43766.2|43718.2|43778.7|43730.7|43762.6|43714.6|0
1754287800000|2025-08-04 06:10:00|43766.7|43718.7|43763.1|43715.1|43767.1|43719.1|43755.3|43707.3|0
1754288100000|2025-08-04 06:15:00|43763.6|43715.6|43756.3|43708.3|43768.1|43720.1|43756.3|43708.3|0
1754288400000|2025-08-04 06:20:00|43756.8|43708.8|43721.3|43673.3|43760.6|43712.6|43721.3|43673.3|0
1754288700000|2025-08-04 06:25:00|43720.2|43672.2|43740|43692|43741.8|43693.8|43710.8|43662.8|0
1754289000000|2025-08-04 06:30:00|43741|43693|43706.1|43658.1|43741|43693|43700.1|43652.1|0
1754289300000|2025-08-04 06:35:00|43705.6|43657.6|43695.8|43647.8|43713.6|43665.6|43682.2|43634.2|0
1754289600000|2025-08-04 06:40:00|43696.3|43648.3|43730|43682|43731|43683|43687.8|43639.8|0
1754289900000|2025-08-04 06:45:00|43730.2|43682.2|43735.9|43687.9|43739|43691|43716.1|43668.1|0
1754290200000|2025-08-04 06:50:00|43735.3|43687.3|43746.5|43698.5|43753.1|43705.1|43731.6|43683.6|0
1754290500000|2025-08-04 06:55:00|43746|43698|43744.8|43696.8|43755.1|43707.1|43735.7|43687.7|0
1754290800000|2025-08-04 07:00:00|43738.8|43690.8|43745.6|43697.6|43749.3|43701.3|43721.5|43673.5|0
1754291100000|2025-08-04 07:05:00|43746.1|43698.1|43755.7|43707.7|43756.4|43708.4|43733.2|43685.2|0
1754291400000|2025-08-04 07:10:00|43756.2|43708.2|43763.6|43715.6|43773.8|43725.8|43748|43700|0
1754291700000|2025-08-04 07:15:00|43763.1|43715.1|43759.8|43711.8|43771.2|43723.2|43750.7|43702.7|0
1754292000000|2025-08-04 07:20:00|43759.3|43711.3|43756.7|43708.7|43772.5|43724.5|43746.1|43698.1|0
1754292300000|2025-08-04 07:25:00|43757.2|43709.2|43773.8|43725.8|43777.4|43729.4|43757.2|43709.2|0
1754292600000|2025-08-04 07:30:00|43771.8|43723.8|43811.9|43763.9|43812.9|43764.9|43770.6|43722.6|0
1754292900000|2025-08-04 07:35:00|43811.4|43763.4|43808.8|43760.8|43827.6|43779.6|43804|43756|0
1754293200000|2025-08-04 07:40:00|43810.2|43762.2|43815.8|43767.8|43820.2|43772.2|43802.1|43754.1|0
1754293500000|2025-08-04 07:45:00|43816.8|43768.8|43832.1|43784.1|43843.7|43795.7|43807.4|43759.4|0
1754293800000|2025-08-04 07:50:00|43832.6|43784.6|43828.3|43780.3|43833|43785|43814.3|43766.3|0
1754294100000|2025-08-04 07:55:00|43831.2|43783.2|43812|43764|43840.1|43792.1|43806.6|43758.6|0
1754294400000|2025-08-04 08:00:00|43809.8|43761.8|43818.9|43770.9|43829.3|43781.3|43805.9|43757.9|0
1754294700000|2025-08-04 08:05:00|43818.4|43770.4|43804.7|43756.7|43818.4|43770.4|43797.5|43749.5|0
1754295000000|2025-08-04 08:10:00|43806.2|43758.2|43816|43768|43816.5|43768.5|43786.1|43738.1|0
1754295300000|2025-08-04 08:15:00|43815.4|43767.4|43832.3|43784.3|43839.1|43791.1|43813.4|43765.4|0
1754295600000|2025-08-04 08:20:00|43833.3|43785.3|43826.2|43778.2|43835.4|43787.4|43819|43771|0
1754295900000|2025-08-04 08:25:00|43831.7|43783.7|43833.4|43785.4|43845.2|43797.2|43818|43770|0
1754296200000|2025-08-04 08:30:00|43832.9|43784.9|43836.5|43788.5|43842.5|43794.5|43826.4|43778.4|0
1754296500000|2025-08-04 08:35:00|43836|43788|43856.9|43808.9|43856.9|43808.9|43833.6|43785.6|0
1754296800000|2025-08-04 08:40:00|43857.4|43809.4|43863.2|43815.2|43865.1|43817.1|43848|43800|0
1754297100000|2025-08-04 08:45:00|43863|43815|43880.2|43832.2|43886.5|43838.5|43862.5|43814.5|0
1754297400000|2025-08-04 08:50:00|43879.7|43831.7|43883.8|43835.8|43894.4|43846.4|43876.1|43828.1|0
1754297700000|2025-08-04 08:55:00|43882.7|43834.7|43885.8|43837.8|43888.6|43840.6|43870.3|43822.3|0
1754298000000|2025-08-04 09:00:00|43885.2|43837.2|43907.4|43859.4|43907.9|43859.9|43885.2|43837.2|0
1754298300000|2025-08-04 09:05:00|43907.5|43859.5|43904.3|43856.3|43919.3|43871.3|43902.6|43854.6|0
1754298600000|2025-08-04 09:10:00|43905.8|43857.8|43905.7|43857.7|43917.1|43869.1|43888.3|43840.3|0
1754298900000|2025-08-04 09:15:00|43906.7|43858.7|43911.6|43863.6|43912.7|43864.7|43895.3|43847.3|0
1754299200000|2025-08-04 09:20:00|43912.1|43864.1|43907.1|43859.1|43916.9|43868.9|43902.7|43854.7|0
1754299500000|2025-08-04 09:25:00|43907.6|43859.6|43899.2|43851.2|43909.1|43861.1|43896.1|43848.1|0
1754299800000|2025-08-04 09:30:00|43901.7|43853.7|43911.6|43863.6|43912.6|43864.6|43899.7|43851.7|0
1754300100000|2025-08-04 09:35:00|43913.6|43865.6|43905.9|43857.9|43917.9|43869.9|43903|43855|0
1754300400000|2025-08-04 09:40:00|43906.4|43858.4|43902.6|43854.6|43909.3|43861.3|43901.6|43853.6|0
1754300700000|2025-08-04 09:45:00|43902.1|43854.1|43887.8|43839.8|43904.2|43856.2|43884.9|43836.9|0
1754301000000|2025-08-04 09:50:00|43887.2|43839.2|43896.6|43848.6|43900.9|43852.9|43883.6|43835.6|0
1754301300000|2025-08-04 09:55:00|43897.1|43849.1|43890.2|43842.2|43901.2|43853.2|43888.7|43840.7|0
1754301600000|2025-08-04 10:00:00|43891.2|43843.2|43897.2|43849.2|43904.5|43856.5|43886.2|43838.2|0
1754301900000|2025-08-04 10:05:00|43897.7|43849.7|43900.1|43852.1|43909.5|43861.5|43892.2|43844.2|0
1754302200000|2025-08-04 10:10:00|43899.6|43851.6|43894.7|43846.7|43909.6|43861.6|43894.7|43846.7|0
1754302500000|2025-08-04 10:15:00|43895.2|43847.2|43874.7|43826.7|43897.3|43849.3|43871.1|43823.1|0
1754302800000|2025-08-04 10:20:00|43876.2|43828.2|43882|43834|43890.4|43842.4|43874.7|43826.7|0
1754303100000|2025-08-04 10:25:00|43882.5|43834.5|43879.7|43831.7|43885.1|43837.1|43877.6|43829.6|0
1754303400000|2025-08-04 10:30:00|43879.2|43831.2|43887.2|43839.2|43887.8|43839.8|43879.2|43831.2|0
1754303700000|2025-08-04 10:35:00|43886.7|43838.7|43855.1|43807.1|43888.2|43840.2|43855.1|43807.1|0
1754304000000|2025-08-04 10:40:00|43855.6|43807.6|43868.1|43820.1|43879.8|43831.8|43853.7|43805.7|0
1754304300000|2025-08-04 10:45:00|43867.6|43819.6|43849.1|43801.1|43868.1|43820.1|43847.9|43799.9|0
1754304600000|2025-08-04 10:50:00|43849.6|43801.6|43840|43792|43862.2|43814.2|43840|43792|0
1754304900000|2025-08-04 10:55:00|43841|43793|43849.3|43801.3|43851.9|43803.9|43839.3|43791.3|0
1754305200000|2025-08-04 11:00:00|43848.7|43800.7|43825.8|43777.8|43852|43804|43820.8|43772.8|0
1754305500000|2025-08-04 11:05:00|43825.3|43777.3|43816.6|43768.6|43825.3|43777.3|43792.5|43744.5|0
1754305800000|2025-08-04 11:10:00|43817.1|43769.1|43808.1|43760.1|43823.5|43775.5|43796.4|43748.4|0
1754306100000|2025-08-04 11:15:00|43808.6|43760.6|43804.8|43756.8|43819.7|43771.7|43804.8|43756.8|0
1754306400000|2025-08-04 11:20:00|43804.3|43756.3|43800.5|43752.5|43813.4|43765.4|43794.8|43746.8|0
1754306700000|2025-08-04 11:25:00|43800.1|43752.1|43816.9|43768.9|43827.8|43779.8|43800|43752|0
1754307000000|2025-08-04 11:30:00|43815.4|43767.4|43818.5|43770.5|43836.8|43788.8|43815.4|43767.4|0
1754307300000|2025-08-04 11:35:00|43817.4|43769.4|43812.7|43764.7|43823.9|43775.9|43809.3|43761.3|0
1754307600000|2025-08-04 11:40:00|43813.2|43765.2|43812.1|43764.1|43823|43775|43808.5|43760.5|0
1754307900000|2025-08-04 11:45:00|43811.6|43763.6|43797.3|43749.3|43817.1|43769.1|43797.3|43749.3|0
1754308200000|2025-08-04 11:50:00|43797.5|43749.5|43799.5|43751.5|43812.1|43764.1|43793.5|43745.5|0
1754308500000|2025-08-04 11:55:00|43799|43751|43787.4|43739.4|43802.5|43754.5|43782.6|43734.6|0
1754308800000|2025-08-04 12:00:00|43793.4|43745.4|43798.5|43750.5|43806|43758|43793.4|43745.4|0
1754309100000|2025-08-04 12:05:00|43799|43751|43792.6|43744.6|43800.5|43752.5|43777.4|43729.4|0
1754309400000|2025-08-04 12:10:00|43792.1|43744.1|43800.9|43752.9|43805.8|43757.8|43789.1|43741.1|0
1754309700000|2025-08-04 12:15:00|43799.9|43751.9|43815.5|43767.5|43820.2|43772.2|43791.8|43743.8|0
1754310000000|2025-08-04 12:20:00|43813.9|43765.9|43828.8|43780.8|43835.7|43787.7|43811.4|43763.4|0
1754310300000|2025-08-04 12:25:00|43829.3|43781.3|43837.5|43789.5|43847.5|43799.5|43829.1|43781.1|0
1754310600000|2025-08-04 12:30:00|43838|43790|43838|43790|43851.9|43803.9|43834.1|43786.1|0
1754310900000|2025-08-04 12:35:00|43836.5|43788.5|43831.5|43783.5|43844.1|43796.1|43830.6|43782.6|0
1754311200000|2025-08-04 12:40:00|43832|43784|43816.5|43768.5|43837.4|43789.4|43812.5|43764.5|0
1754311500000|2025-08-04 12:45:00|43816|43768|43810|43762|43822.9|43774.9|43805.2|43757.2|0
1754311800000|2025-08-04 12:50:00|43810.5|43762.5|43801|43753|43813|43765|43797.4|43749.4|0
1754312100000|2025-08-04 12:55:00|43801.1|43753.1|43800.8|43752.8|43809.3|43761.3|43800.3|43752.3|0
1754312400000|2025-08-04 13:00:00|43799.8|43751.8|43797.7|43749.7|43803.2|43755.2|43788.3|43740.3|0
1754312700000|2025-08-04 13:05:00|43798.2|43750.2|43796.6|43748.6|43803.9|43755.9|43788.7|43740.7|0
1754313000000|2025-08-04 13:10:00|43796.1|43748.1|43802.7|43754.7|43814.5|43766.5|43792.7|43744.7|0
1754313300000|2025-08-04 13:15:00|43803.2|43755.2|43807|43759|43814.3|43766.3|43797.6|43749.6|0
1754313600000|2025-08-04 13:20:00|43807.5|43759.5|43807.9|43759.9|43811.7|43763.7|43784.8|43736.8|0
1754313900000|2025-08-04 13:25:00|43808.4|43760.4|43817.8|43769.8|43825|43777|43806|43758|0
1754314200000|2025-08-04 13:30:00|43820.5|43772.5|43902.7|43854.7|43925.9|43877.9|43792.5|43744.5|0
1754314500000|2025-08-04 13:35:00|43897.2|43849.2|43943.5|43895.5|43946.1|43898.1|43888.8|43840.8|0
1754314800000|2025-08-04 13:40:00|43944.6|43896.6|43927|43879|43944.6|43896.6|43907.7|43859.7|0
1754315100000|2025-08-04 13:45:00|43924.5|43876.5|43984.9|43936.9|44008.5|43960.5|43924.5|43876.5|0
1754315400000|2025-08-04 13:50:00|43978|43930|43980.9|43932.9|43987.9|43939.9|43950.8|43902.8|0
1754315700000|2025-08-04 13:55:00|43983.3|43935.3|44023.2|43975.2|44028.1|43980.1|43974.6|43926.6|0
1754316000000|2025-08-04 14:00:00|44022.9|43974.9|44023.3|43975.3|44049.9|44001.9|44016.9|43968.9|0
1754316300000|2025-08-04 14:05:00|44022.3|43974.3|43973.1|43925.1|44022.9|43974.9|43960|43912|0
1754316600000|2025-08-04 14:10:00|43978.7|43930.7|44001.8|43953.8|44005.1|43957.1|43961.2|43913.2|0
1754316900000|2025-08-04 14:15:00|44001.4|43953.4|44003.1|43955.1|44027.7|43979.7|44000.6|43952.6|0
1754317200000|2025-08-04 14:20:00|44003.5|43955.5|44020.7|43972.7|44023.3|43975.3|43990.7|43942.7|0
1754317500000|2025-08-04 14:25:00|44022.8|43974.8|44043.2|43995.2|44054.6|44006.6|44005.9|43957.9|0
1754317800000|2025-08-04 14:30:00|44044.2|43996.2|44019.9|43971.9|44050.2|44002.2|44018.1|43970.1|0
1754318100000|2025-08-04 14:35:00|44021.3|43973.3|44053.5|44005.5|44053.5|44005.5|44013.6|43965.6|0
1754318400000|2025-08-04 14:40:00|44054.5|44006.5|44008.7|43960.7|44058.8|44010.8|44007.7|43959.7|0
1754318700000|2025-08-04 14:45:00|44008.5|43960.5|44089.6|44041.6|44096.9|44048.9|43999|43951|0
1754319000000|2025-08-04 14:50:00|44086.7|44038.7|44066.7|44018.7|44103.8|44055.8|44045.4|43997.4|0
1754319300000|2025-08-04 14:55:00|44066.6|44018.6|44083.6|44035.6|44083.6|44035.6|44055.6|44007.6|0
1754319600000|2025-08-04 15:00:00|44081.7|44033.7|44096.7|44048.7|44117.4|44069.4|44066.5|44018.5|0
1754319900000|2025-08-04 15:05:00|44097.4|44049.4|44105.9|44057.9|44111.5|44063.5|44087.2|44039.2|0
1754320200000|2025-08-04 15:10:00|44105.2|44057.2|44123.4|44075.4|44135.1|44087.1|44102.2|44054.2|0
1754320500000|2025-08-04 15:15:00|44121.2|44073.2|44079.2|44031.2|44122.5|44074.5|44076.9|44028.9|0
1754320800000|2025-08-04 15:20:00|44076.4|44028.4|44072.1|44024.1|44087.7|44039.7|44048|44000|0
1754321100000|2025-08-04 15:25:00|44070.3|44022.3|44067.7|44019.7|44093.4|44045.4|44067.2|44019.2|0
1754321400000|2025-08-04 15:30:00|44068.3|44020.3|44093.5|44045.5|44100.3|44052.3|44061|44013|0
1754321700000|2025-08-04 15:35:00|44090|44042|44062.8|44014.8|44099.5|44051.5|44062.8|44014.8|0
1754322000000|2025-08-04 15:40:00|44063.7|44015.7|44043.1|43995.1|44069.7|44021.7|44030.8|43982.8|0
1754322300000|2025-08-04 15:45:00|44044.1|43996.1|44068.7|44020.7|44071.1|44023.1|44037.2|43989.2|0
1754322600000|2025-08-04 15:50:00|44063.4|44015.4|44074.3|44026.3|44075.8|44027.8|44055.2|44007.2|0
1754322900000|2025-08-04 15:55:00|44073.8|44025.8|44097.5|44049.5|44108.3|44060.3|44072.2|44024.2|0
1754323200000|2025-08-04 16:00:00|44098.3|44050.3|44085.5|44037.5|44115.6|44067.6|44078.2|44030.2|0
1754323500000|2025-08-04 16:05:00|44087|44039|44085.6|44037.6|44096.2|44048.2|44080.2|44032.2|0
1754323800000|2025-08-04 16:10:00|44087.7|44039.7|44087.3|44039.3|44105.2|44057.2|44078.6|44030.6|0
1754324100000|2025-08-04 16:15:00|44088.8|44040.8|44097.8|44049.8|44099|44051|44078.5|44030.5|0
1754324400000|2025-08-04 16:20:00|44096.7|44048.7|44084.7|44036.7|44098.7|44050.7|44074|44026|0
1754324700000|2025-08-04 16:25:00|44086.1|44038.1|44062.9|44014.9|44090.7|44042.7|44062.8|44014.8|0
1754325000000|2025-08-04 16:30:00|44063|44015|44091.5|44043.5|44094.5|44046.5|44060.8|44012.8|0
1754325300000|2025-08-04 16:35:00|44091|44043|44102.7|44054.7|44102.8|44054.8|44085.7|44037.7|0
1754325600000|2025-08-04 16:40:00|44101.5|44053.5|44107.1|44059.1|44110.1|44062.1|44092.6|44044.6|0
1754325900000|2025-08-04 16:45:00|44108.1|44060.1|44136.2|44088.2|44140.2|44092.2|44108.1|44060.1|0
1754326200000|2025-08-04 16:50:00|44137.4|44089.4|44163.5|44115.5|44163.9|44115.9|44135.2|44087.2|0
1754326500000|2025-08-04 16:55:00|44163.4|44115.4|44140|44092|44163.4|44115.4|44136.8|44088.8|0
1754326800000|2025-08-04 17:00:00|44139.2|44091.2|44158.2|44110.2|44163.9|44115.9|44139.2|44091.2|0
1754327100000|2025-08-04 17:05:00|44157.9|44109.9|44164.3|44116.3|44172.2|44124.2|44152.7|44104.7|0
1754327400000|2025-08-04 17:10:00|44166.4|44118.4|44187.8|44139.8|44190.9|44142.9|44163.1|44115.1|0
1754327700000|2025-08-04 17:15:00|44186.8|44138.8|44170.9|44122.9|44186.9|44138.9|44167.5|44119.5|0
1754328000000|2025-08-04 17:20:00|44170.6|44122.6|44175.5|44127.5|44175.5|44127.5|44162.3|44114.3|0
1754328300000|2025-08-04 17:25:00|44177.5|44129.5|44160.2|44112.2|44177.5|44129.5|44154.4|44106.4|0
1754328600000|2025-08-04 17:30:00|44165.3|44117.3|44162.7|44114.7|44174.7|44126.7|44159.4|44111.4|0
1754328900000|2025-08-04 17:35:00|44163.2|44115.2|44159.1|44111.1|44166.6|44118.6|44150|44102|0
1754329200000|2025-08-04 17:40:00|44157.9|44109.9|44129.8|44081.8|44158.4|44110.4|44123.5|44075.5|0
1754329500000|2025-08-04 17:45:00|44130.3|44082.3|44109.8|44061.8|44138.1|44090.1|44092.9|44044.9|0
1754329800000|2025-08-04 17:50:00|44112.8|44064.8|44098|44050|44116|44068|44097.5|44049.5|0
1754330100000|2025-08-04 17:55:00|44098.5|44050.5|44081.4|44033.4|44099.8|44051.8|44075|44027|0
1754330400000|2025-08-04 18:00:00|44078|44030|44099.1|44051.1|44107.4|44059.4|44076|44028|0
1754330700000|2025-08-04 18:05:00|44098.3|44050.3|44085.8|44037.8|44115.5|44067.5|44084|44036|0
1754331000000|2025-08-04 18:10:00|44084.3|44036.3|44081.2|44033.2|44102|44054|44072.6|44024.6|0
1754331300000|2025-08-04 18:15:00|44079.7|44031.7|44086.7|44038.7|44091.9|44043.9|44079.3|44031.3|0
1754331600000|2025-08-04 18:20:00|44086.4|44038.4|44103.5|44055.5|44109.9|44061.9|44086.4|44038.4|0
1754331900000|2025-08-04 18:25:00|44103.3|44055.3|44105.2|44057.2|44115.3|44067.3|44099.7|44051.7|0
1754332200000|2025-08-04 18:30:00|44107.1|44059.1|44136.8|44088.8|44138.3|44090.3|44106.8|44058.8|0
1754332500000|2025-08-04 18:35:00|44132.3|44084.3|44134.7|44086.7|44145.6|44097.6|44126.3|44078.3|0
1754332800000|2025-08-04 18:40:00|44133.7|44085.7|44111.1|44063.1|44138.7|44090.7|44104.6|44056.6|0
1754333100000|2025-08-04 18:45:00|44110.6|44062.6|44113.2|44065.2|44122.8|44074.8|44109.7|44061.7|0
1754333400000|2025-08-04 18:50:00|44113.9|44065.9|44115.9|44067.9|44122.2|44074.2|44104.5|44056.5|0
1754333700000|2025-08-04 18:55:00|44115.4|44067.4|44118.5|44070.5|44122.6|44074.6|44110|44062|0
1754334000000|2025-08-04 19:00:00|44118.9|44070.9|44130.4|44082.4|44136.9|44088.9|44113|44065|0
1754334300000|2025-08-04 19:05:00|44130.9|44082.9|44132.2|44084.2|44142.1|44094.1|44119|44071|0
1754334600000|2025-08-04 19:10:00|44129.9|44081.9|44145.2|44097.2|44149.3|44101.3|44128.2|44080.2|0
1754334900000|2025-08-04 19:15:00|44144.2|44096.2|44178.2|44130.2|44185.2|44137.2|44139.9|44091.9|0
1754335200000|2025-08-04 19:20:00|44177.8|44129.8|44199.2|44151.2|44202|44154|44175.8|44127.8|0
1754335500000|2025-08-04 19:25:00|44198|44150|44165.8|44117.8|44201.1|44153.1|44161.9|44113.9|0
1754335800000|2025-08-04 19:30:00|44171.3|44123.3|44158.9|44110.9|44178.9|44130.9|44150.2|44102.2|0
1754336100000|2025-08-04 19:35:00|44157.9|44109.9|44172.2|44124.2|44172.2|44124.2|44145.9|44097.9|0
1754336400000|2025-08-04 19:40:00|44170.4|44122.4|44165.3|44117.3|44178.1|44130.1|44161.6|44113.6|0
1754336700000|2025-08-04 19:45:00|44162.8|44114.8|44180.6|44132.6|44184.2|44136.2|44159.7|44111.7|0
1754337000000|2025-08-04 19:50:00|44171.5|44123.5|44193.9|44145.9|44199.5|44151.5|44166.5|44118.5|0
1754337300000|2025-08-04 19:55:00|44196.4|44148.4|44200.6|44152.6|44212.4|44164.4|44182.2|44134.2|0
1754337600000|2025-08-04 20:00:00|44200.4|44152.4|44203.4|44155.4|44219.5|44171.5|44197.3|44149.3|0
1754337900000|2025-08-04 20:05:00|44218.3|44170.3|44232.6|44184.6|44249.2|44201.2|44201.8|44153.8|0
1754338200000|2025-08-04 20:10:00|44232.5|44184.5|44242.7|44194.7|44248.2|44200.2|44230.2|44182.2|0
1754338500000|2025-08-04 20:15:00|44241.7|44193.7|44252.4|44204.4|44257.9|44209.9|44241.7|44193.7|0
1754338800000|2025-08-04 20:20:00|44250.4|44202.4|44259.1|44211.1|44261.2|44213.2|44248.3|44200.3|0
1754339100000|2025-08-04 20:25:00|44258.5|44210.5|44251.4|44203.4|44259.5|44211.5|44251.3|44203.3|0
1754339400000|2025-08-04 20:30:00|44249.4|44201.4|44266.2|44218.2|44270|44222|44249.4|44201.4|0
1754339700000|2025-08-04 20:35:00|44265.9|44217.9|44259.6|44211.6|44267.1|44219.1|44259.6|44211.6|0
1754340000000|2025-08-04 20:40:00|44258.6|44210.6|44270.6|44222.6|44272.9|44224.9|44258.6|44210.6|0
1754340300000|2025-08-04 20:45:00|44269.6|44221.6|44275.7|44227.7|44279.2|44231.2|44264.2|44216.2|0
1754340600000|2025-08-04 20:50:00|44276.7|44228.7|44271.3|44223.3|44277.1|44229.1|44263.2|44215.2|0
1754340900000|2025-08-04 20:55:00|44273.3|44225.3|44283.1|44235.1|44285.7|44237.7|44273.3|44225.3|0
1754341200000|2025-08-04 21:00:00|44282.8|44234.8|44287.6|44239.6|44291.9|44243.9|44279.8|44231.8|0
1754341500000|2025-08-04 21:05:00|44287.4|44239.4|44285.9|44237.9|44290.8|44242.8|44285.2|44237.2|0
1754341800000|2025-08-04 21:10:00|44285.8|44237.8|44282.6|44234.6|44285.8|44237.8|44279.5|44231.5|0
1754342100000|2025-08-04 21:15:00|44282.4|44234.4|44280.2|44232.2|44282.8|44234.8|44280|44232|0
1754342400000|2025-08-04 21:20:00|44282.2|44234.2|44279.9|44231.9|44282.2|44234.2|44279|44231|0
1754342700000|2025-08-04 21:25:00|44280.6|44232.6|44284|44236|44284.5|44236.5|44280.6|44232.6|0
1754343000000|2025-08-04 21:30:00|44284.9|44236.9|44285.6|44237.6|44290.5|44242.5|44284.2|44236.2|0
1754343300000|2025-08-04 21:35:00|44284.9|44236.9|44280.6|44232.6|44287.3|44239.3|44280.6|44232.6|0
1754343600000|2025-08-04 21:40:00|44280|44232|44282.8|44234.8|44283.7|44235.7|44279|44231|0
1754343900000|2025-08-04 21:45:00|44282.9|44234.9|44281.8|44233.8|44282.9|44234.9|44281.3|44233.3|0
1754344200000|2025-08-04 21:50:00|44282|44234|44281.2|44233.2|44284.2|44236.2|44280.4|44232.4|0
1754344500000|2025-08-04 21:55:00|44281.5|44233.5|44283.5|44235.5|44284.1|44236.1|44281.4|44233.4|0
1754344800000|2025-08-04 22:00:00|44302.2|44254.2|44273.2|44225.2|44302.2|44254.2|44267.8|44219.8|0
1754345100000|2025-08-04 22:05:00|44273.7|44225.7|44263.6|44215.6|44274.2|44226.2|44261.6|44213.6|0
1754345400000|2025-08-04 22:10:00|44264.1|44216.1|44266.2|44218.2|44280.6|44232.6|44261.2|44213.2|0
1754345700000|2025-08-04 22:15:00|44267.2|44219.2|44269.5|44221.5|44270.3|44222.3|44259|44211|0
1754346000000|2025-08-04 22:20:00|44270|44222|44270.3|44222.3|44271.5|44223.5|44261.6|44213.6|0
1754346300000|2025-08-04 22:25:00|44269.8|44221.8|44257.9|44209.9|44270.2|44222.2|44252.9|44204.9|0
1754346600000|2025-08-04 22:30:00|44258.4|44210.4|44256.2|44208.2|44263.9|44215.9|44253|44205|0
1754346900000|2025-08-04 22:35:00|44255.7|44207.7|44254.7|44206.7|44265.7|44217.7|44252.6|44204.6|0
1754347200000|2025-08-04 22:40:00|44254.2|44206.2|44248.4|44200.4|44255.7|44207.7|44243.7|44195.7|0
1754347500000|2025-08-04 22:45:00|44248.9|44200.9|44249.2|44201.2|44256.6|44208.6|44245.9|44197.9|0
1754347800000|2025-08-04 22:50:00|44247.7|44199.7|44251.8|44203.8|44254.7|44206.7|44242|44194|0
1754348100000|2025-08-04 22:55:00|44252.3|44204.3|44252.3|44204.3|44256|44208|44249.3|44201.3|0
1754348400000|2025-08-04 23:00:00|44251.9|44203.9|44247.2|44199.2|44258|44210|44247.2|44199.2|0
1754348700000|2025-08-04 23:05:00|44248.3|44200.3|44258.8|44210.8|44260.3|44212.3|44244.9|44196.9|0
1754349000000|2025-08-04 23:10:00|44258.3|44210.3|44270.2|44222.2|44270.2|44222.2|44258|44210|0
1754349300000|2025-08-04 23:15:00|44270.7|44222.7|44265.7|44217.7|44283|44235|44262.4|44214.4|0
1754349600000|2025-08-04 23:20:00|44266.2|44218.2|44252|44204|44267.2|44219.2|44248.4|44200.4|0
1754349900000|2025-08-04 23:25:00|44251.3|44203.3|44252.1|44204.1|44256.1|44208.1|44248.1|44200.1|0
1754350200000|2025-08-04 23:30:00|44253.5|44205.5|44245.5|44197.5|44255.4|44207.4|44239.9|44191.9|0
1754350500000|2025-08-04 23:35:00|44245.3|44197.3|44243.5|44195.5|44248.2|44200.2|44240.1|44192.1|0
1754350800000|2025-08-04 23:40:00|44244|44196|44251.7|44203.7|44251.7|44203.7|44244|44196|0
1754351100000|2025-08-04 23:45:00|44252.2|44204.2|44247.6|44199.6|44255.7|44207.7|44238.3|44190.3|0
1754351400000|2025-08-04 23:50:00|44248.1|44200.1|44239|44191|44250.6|44202.6|44238.5|44190.5|0
1754351700000|2025-08-04 23:55:00|44238.5|44190.5|44241.9|44193.9|44247.2|44199.2|44235.4|44187.4|0
1754352000000|2025-08-05 00:00:00|44239.4|44191.4|44234.5|44186.5|44239.4|44191.4|44226.1|44178.1|0
1754352300000|2025-08-05 00:05:00|44233.5|44185.5|44234.3|44186.3|44242.6|44194.6|44232.7|44184.7|0
1754352600000|2025-08-05 00:10:00|44234.8|44186.8|44230.7|44182.7|44236.9|44188.9|44225.7|44177.7|0
1754352900000|2025-08-05 00:15:00|44230.2|44182.2|44227.7|44179.7|44234.6|44186.6|44223.9|44175.9|0
1754353200000|2025-08-05 00:20:00|44226.2|44178.2|44227.2|44179.2|44231.6|44183.6|44219.4|44171.4|0
1754353500000|2025-08-05 00:25:00|44227.7|44179.7|44235.1|44187.1|44235.7|44187.7|44225.2|44177.2|0
1754353800000|2025-08-05 00:30:00|44235.6|44187.6|44244.7|44196.7|44244.7|44196.7|44234.2|44186.2|0
1754354100000|2025-08-05 00:35:00|44245.2|44197.2|44252.2|44204.2|44252.4|44204.4|44242.4|44194.4|0
1754354400000|2025-08-05 00:40:00|44251.7|44203.7|44268.6|44220.6|44272.6|44224.6|44251.4|44203.4|0
1754354700000|2025-08-05 00:45:00|44270.1|44222.1|44308.8|44260.8|44333|44285|44268.5|44220.5|0
1754355000000|2025-08-05 00:50:00|44309.3|44261.3|44274|44226|44310.3|44262.3|44260.1|44212.1|0
1754355300000|2025-08-05 00:55:00|44273.4|44225.4|44280.2|44232.2|44289.3|44241.3|44266.6|44218.6|0
1754355600000|2025-08-05 01:00:00|44280.7|44232.7|44279.4|44231.4|44287.3|44239.3|44273.7|44225.7|0
1754355900000|2025-08-05 01:05:00|44278.9|44230.9|44297.5|44249.5|44299.6|44251.6|44272.7|44224.7|0
1754356200000|2025-08-05 01:10:00|44296.5|44248.5|44279.2|44231.2|44297.3|44249.3|44267.3|44219.3|0
1754356500000|2025-08-05 01:15:00|44278.7|44230.7|44270.2|44222.2|44278.7|44230.7|44251.4|44203.4|0
1754356800000|2025-08-05 01:20:00|44270|44222|44261.5|44213.5|44270|44222|44257.6|44209.6|0
1754357100000|2025-08-05 01:25:00|44261|44213|44269.6|44221.6|44270.1|44222.1|44254.5|44206.5|0
1754357400000|2025-08-05 01:30:00|44268.6|44220.6|44267.7|44219.7|44270.6|44222.6|44258.8|44210.8|0
1754357700000|2025-08-05 01:35:00|44267.2|44219.2|44265.4|44217.4|44267.8|44219.8|44255.3|44207.3|0
1754358000000|2025-08-05 01:40:00|44266.4|44218.4|44270.9|44222.9|44273.6|44225.6|44265.4|44217.4|0
1754358300000|2025-08-05 01:45:00|44270.4|44222.4|44267.9|44219.9|44270.4|44222.4|44260.3|44212.3|0
1754358600000|2025-08-05 01:50:00|44268.4|44220.4|44258.9|44210.9|44272.9|44224.9|44257.4|44209.4|0
1754358900000|2025-08-05 01:55:00|44258.4|44210.4|44250.7|44202.7|44258.9|44210.9|44244.3|44196.3|0
1754359200000|2025-08-05 02:00:00|44250.2|44202.2|44252.9|44204.9|44254.2|44206.2|44244|44196|0
1754359500000|2025-08-05 02:05:00|44251.9|44203.9|44251.7|44203.7|44256.3|44208.3|44248.1|44200.1|0
1754359800000|2025-08-05 02:10:00|44252.2|44204.2|44246.9|44198.9|44255.9|44207.9|44246.9|44198.9|0
1754360100000|2025-08-05 02:15:00|44247.4|44199.4|44242.7|44194.7|44249.3|44201.3|44241.4|44193.4|0
1754360400000|2025-08-05 02:20:00|44243.2|44195.2|44244.7|44196.7|44248.7|44200.7|44239.4|44191.4|0
1754360700000|2025-08-05 02:25:00|44245.2|44197.2|44238.5|44190.5|44245.7|44197.7|44238.5|44190.5|0
1754361000000|2025-08-05 02:30:00|44238.6|44190.6|44254.2|44206.2|44254.2|44206.2|44235.4|44187.4|0
1754361300000|2025-08-05 02:35:00|44253.7|44205.7|44249.7|44201.7|44255.2|44207.2|44248.7|44200.7|0
1754361600000|2025-08-05 02:40:00|44250.2|44202.2|44241.2|44193.2|44250.2|44202.2|44238.7|44190.7|0
1754361900000|2025-08-05 02:45:00|44241.7|44193.7|44249|44201|44251|44203|44239.2|44191.2|0
1754362200000|2025-08-05 02:50:00|44248.5|44200.5|44240.9|44192.9|44250|44202|44240.4|44192.4|0
1754362500000|2025-08-05 02:55:00|44240.4|44192.4|44246.1|44198.1|44246.1|44198.1|44234.9|44186.9|0
1754362800000|2025-08-05 03:00:00|44246.7|44198.7|44239.5|44191.5|44249.2|44201.2|44233.8|44185.8|0
1754363100000|2025-08-05 03:05:00|44239|44191|44243.2|44195.2|44243.7|44195.7|44231.6|44183.6|0
1754363400000|2025-08-05 03:10:00|44242.7|44194.7|44247.8|44199.8|44250|44202|44239.7|44191.7|0
1754363700000|2025-08-05 03:15:00|44247.3|44199.3|44249.6|44201.6|44255|44207|44245|44197|0
1754364000000|2025-08-05 03:20:00|44249.1|44201.1|44237.8|44189.8|44249.7|44201.7|44235.5|44187.5|0
1754364300000|2025-08-05 03:25:00|44237.3|44189.3|44242.5|44194.5|44247.1|44199.1|44231.7|44183.7|0
1754364600000|2025-08-05 03:30:00|44242.2|44194.2|44263.9|44215.9|44263.9|44215.9|44242.2|44194.2|0
1754364900000|2025-08-05 03:35:00|44264.4|44216.4|44259.5|44211.5|44272.2|44224.2|44258.5|44210.5|0
1754365200000|2025-08-05 03:40:00|44259.4|44211.4|44263.8|44215.8|44265.8|44217.8|44258.4|44210.4|0
1754365500000|2025-08-05 03:45:00|44264.3|44216.3|44261.3|44213.3|44268.8|44220.8|44261.3|44213.3|0
1754365800000|2025-08-05 03:50:00|44260.8|44212.8|44264.3|44216.3|44270.3|44222.3|44260.3|44212.3|0
1754366100000|2025-08-05 03:55:00|44264.8|44216.8|44247.5|44199.5|44267.3|44219.3|44247.1|44199.1|0
1754366400000|2025-08-05 04:00:00|44248.5|44200.5|44253|44205|44255.4|44207.4|44245.6|44197.6|0
1754366700000|2025-08-05 04:05:00|44253.5|44205.5|44242.8|44194.8|44255.8|44207.8|44240.8|44192.8|0
1754367000000|2025-08-05 04:10:00|44243.2|44195.2|44243.3|44195.3|44245.3|44197.3|44236.7|44188.7|0
1754367300000|2025-08-05 04:15:00|44242.8|44194.8|44243.2|44195.2|44245.4|44197.4|44240.4|44192.4|0
1754367600000|2025-08-05 04:20:00|44243|44195|44240.7|44192.7|44243.1|44195.1|44235.5|44187.5|0
1754367900000|2025-08-05 04:25:00|44240.2|44192.2|44245|44197|44245.9|44197.9|44237.2|44189.2|0
1754368200000|2025-08-05 04:30:00|44245.5|44197.5|44248|44200|44249.7|44201.7|44241.5|44193.5|0
1754368500000|2025-08-05 04:35:00|44248.5|44200.5|44249.5|44201.5|44253.1|44205.1|44245.4|44197.4|0
1754368800000|2025-08-05 04:40:00|44249.7|44201.7|44250.7|44202.7|44252.6|44204.6|44248.6|44200.6|0
1754369100000|2025-08-05 04:45:00|44250.2|44202.2|44258|44210|44258|44210|44248.4|44200.4|0
1754369400000|2025-08-05 04:50:00|44257.5|44209.5|44256.8|44208.8|44259.8|44211.8|44254.1|44206.1|0
1754369700000|2025-08-05 04:55:00|44257.3|44209.3|44266.8|44218.8|44267.8|44219.8|44256.8|44208.8|0
1754370000000|2025-08-05 05:00:00|44267.5|44219.5|44267.7|44219.7|44273.7|44225.7|44264.5|44216.5|0
1754370300000|2025-08-05 05:05:00|44268.2|44220.2|44263.3|44215.3|44271.9|44223.9|44263.3|44215.3|0
1754370600000|2025-08-05 05:10:00|44263.8|44215.8|44263.2|44215.2|44269.4|44221.4|44262|44214|0
1754370900000|2025-08-05 05:15:00|44262.7|44214.7|44253|44205|44262.7|44214.7|44249.4|44201.4|0
1754371200000|2025-08-05 05:20:00|44252.8|44204.8|44266.3|44218.3|44268.8|44220.8|44251.3|44203.3|0
1754371500000|2025-08-05 05:25:00|44266.9|44218.9|44275.7|44227.7|44276|44228|44263.9|44215.9|0
1754371800000|2025-08-05 05:30:00|44276.2|44228.2|44272.1|44224.1|44277.6|44229.6|44270.7|44222.7|0
1754372100000|2025-08-05 05:35:00|44271.6|44223.6|44274.4|44226.4|44277.6|44229.6|44271.1|44223.1|0
1754372400000|2025-08-05 05:40:00|44273.9|44225.9|44274.7|44226.7|44278|44230|44271|44223|0
1754372700000|2025-08-05 05:45:00|44275.2|44227.2|44275.8|44227.8|44277.5|44229.5|44272.2|44224.2|0
1754373000000|2025-08-05 05:50:00|44276.8|44228.8|44271.9|44223.9|44278.1|44230.1|44268.8|44220.8|0
1754373300000|2025-08-05 05:55:00|44272.4|44224.4|44270.8|44222.8|44274.1|44226.1|44265.1|44217.1|0
1754373600000|2025-08-05 06:00:00|44270.4|44222.4|44263.8|44215.8|44273.1|44225.1|44259.5|44211.5|0
1754373900000|2025-08-05 06:05:00|44263.3|44215.3|44266.2|44218.2|44268.2|44220.2|44258.4|44210.4|0
1754374200000|2025-08-05 06:10:00|44267.2|44219.2|44273|44225|44275.2|44227.2|44266.2|44218.2|0
1754374500000|2025-08-05 06:15:00|44273.5|44225.5|44282.7|44234.7|44283.5|44235.5|44273.5|44225.5|0
1754374800000|2025-08-05 06:20:00|44281.7|44233.7|44272.6|44224.6|44285.4|44237.4|44270.6|44222.6|0
1754375100000|2025-08-05 06:25:00|44273.6|44225.6|44270.9|44222.9|44283.8|44235.8|44268.3|44220.3|0
1754375400000|2025-08-05 06:30:00|44270.4|44222.4|44279|44231|44285.6|44237.6|44267.5|44219.5|0
1754375700000|2025-08-05 06:35:00|44278.8|44230.8|44283.8|44235.8|44289.9|44241.9|44275|44227|0
1754376000000|2025-08-05 06:40:00|44284.3|44236.3|44286.4|44238.4|44294.2|44246.2|44282.5|44234.5|0
1754376300000|2025-08-05 06:45:00|44287.4|44239.4|44289.8|44241.8|44293|44245|44278.6|44230.6|0
1754376600000|2025-08-05 06:50:00|44289.3|44241.3|44284.7|44236.7|44289.3|44241.3|44280.6|44232.6|0
1754376900000|2025-08-05 06:55:00|44285.2|44237.2|44295.8|44247.8|44295.8|44247.8|44280.9|44232.9|0
1754377200000|2025-08-05 07:00:00|44296.3|44248.3|44293.2|44245.2|44296.8|44248.8|44276.7|44228.7|0
1754377500000|2025-08-05 07:05:00|44292.2|44244.2|44301|44253|44320.6|44272.6|44291.9|44243.9|0
1754377800000|2025-08-05 07:10:00|44301.3|44253.3|44282.2|44234.2|44304.5|44256.5|44280.6|44232.6|0
1754378100000|2025-08-05 07:15:00|44285.6|44237.6|44281.6|44233.6|44290.5|44242.5|44281.1|44233.1|0
1754378400000|2025-08-05 07:20:00|44281.1|44233.1|44256.5|44208.5|44284.5|44236.5|44255|44207|0
1754378700000|2025-08-05 07:25:00|44256|44208|44261.2|44213.2|44263.8|44215.8|44250|44202|0
1754379000000|2025-08-05 07:30:00|44260.2|44212.2|44249.3|44201.3|44275.6|44227.6|44248.8|44200.8|0
1754379300000|2025-08-05 07:35:00|44250.8|44202.8|44238.1|44190.1|44254.3|44206.3|44229.4|44181.4|0
1754379600000|2025-08-05 07:40:00|44238.6|44190.6|44250.1|44202.1|44252.7|44204.7|44232.7|44184.7|0
1754379900000|2025-08-05 07:45:00|44249.1|44201.1|44223.4|44175.4|44257.3|44209.3|44222.2|44174.2|0
1754380200000|2025-08-05 07:50:00|44222.9|44174.9|44216.4|44168.4|44228.6|44180.6|44212.7|44164.7|0
1754380500000|2025-08-05 07:55:00|44217.9|44169.9|44219.2|44171.2|44228.3|44180.3|44207.4|44159.4|0
1754380800000|2025-08-05 08:00:00|44224.3|44176.3|44235.2|44187.2|44254.6|44206.6|44221.6|44173.6|0
1754381100000|2025-08-05 08:05:00|44234.1|44186.1|44219.5|44171.5|44240.4|44192.4|44213.6|44165.6|0
1754381400000|2025-08-05 08:10:00|44219|44171|44215.9|44167.9|44236.2|44188.2|44213.5|44165.5|0
1754381700000|2025-08-05 08:15:00|44216.5|44168.5|44219.6|44171.6|44226.3|44178.3|44208.2|44160.2|0
1754382000000|2025-08-05 08:20:00|44220.1|44172.1|44233.9|44185.9|44238.7|44190.7|44220.1|44172.1|0
1754382300000|2025-08-05 08:25:00|44235.4|44187.4|44249.5|44201.5|44253.1|44205.1|44235.4|44187.4|0
1754382600000|2025-08-05 08:30:00|44249.6|44201.6|44234.6|44186.6|44252.4|44204.4|44229.6|44181.6|0
1754382900000|2025-08-05 08:35:00|44234.5|44186.5|44233.8|44185.8|44236.8|44188.8|44227.6|44179.6|0
1754383200000|2025-08-05 08:40:00|44235.8|44187.8|44222.8|44174.8|44239.2|44191.2|44221.5|44173.5|0
1754383500000|2025-08-05 08:45:00|44223.8|44175.8|44230.6|44182.6|44233.6|44185.6|44222.1|44174.1|0
1754383800000|2025-08-05 08:50:00|44229.6|44181.6|44229.6|44181.6|44233.5|44185.5|44224.6|44176.6|0
1754384100000|2025-08-05 08:55:00|44229.4|44181.4|44225.3|44177.3|44230.9|44182.9|44224.5|44176.5|0
1754384400000|2025-08-05 09:00:00|44226.8|44178.8|44231.5|44183.5|44241.7|44193.7|44218.5|44170.5|0
1754384700000|2025-08-05 09:05:00|44233|44185|44240.9|44192.9|44244.7|44196.7|44231.5|44183.5|0
1754385000000|2025-08-05 09:10:00|44240.4|44192.4|44241.5|44193.5|44242|44194|44235.4|44187.4|0
1754385300000|2025-08-05 09:15:00|44241|44193|44247.9|44199.9|44248.4|44200.4|44238.9|44190.9|0
1754385600000|2025-08-05 09:20:00|44247.8|44199.8|44249.7|44201.7|44253|44205|44242.8|44194.8|0
1754385900000|2025-08-05 09:25:00|44250.4|44202.4|44249.7|44201.7|44255.5|44207.5|44249.4|44201.4|0
1754386200000|2025-08-05 09:30:00|44249.3|44201.3|44243.6|44195.6|44250.3|44202.3|44239.9|44191.9|0
1754386500000|2025-08-05 09:35:00|44244.1|44196.1|44269.7|44221.7|44276.3|44228.3|44244.1|44196.1|0
1754386800000|2025-08-05 09:40:00|44270|44222|44264.6|44216.6|44273.8|44225.8|44264|44216|0
1754387100000|2025-08-05 09:45:00|44262.6|44214.6|44254.2|44206.2|44264.1|44216.1|44253.4|44205.4|0
1754387400000|2025-08-05 09:50:00|44253.7|44205.7|44244.3|44196.3|44254.9|44206.9|44244.3|44196.3|0
1754387700000|2025-08-05 09:55:00|44244.8|44196.8|44256.7|44208.7|44258.2|44210.2|44244.8|44196.8|0
1754388000000|2025-08-05 10:00:00|44257.2|44209.2|44270.8|44222.8|44271.8|44223.8|44256.3|44208.3|0
1754388300000|2025-08-05 10:05:00|44271.3|44223.3|44289.3|44241.3|44296.3|44248.3|44271.3|44223.3|0
1754388600000|2025-08-05 10:10:00|44288.3|44240.3|44287|44239|44294.9|44246.9|44283.2|44235.2|0
1754388900000|2025-08-05 10:15:00|44289.9|44241.9|44281.4|44233.4|44293.9|44245.9|44279.4|44231.4|0
1754389200000|2025-08-05 10:20:00|44281.9|44233.9|44280.8|44232.8|44287.1|44239.1|44275.6|44227.6|0
1754389500000|2025-08-05 10:25:00|44281.3|44233.3|44210.4|44162.4|44306.5|44258.5|44206.8|44158.8|0
1754389800000|2025-08-05 10:30:00|44207.4|44159.4|44176.6|44128.6|44224.3|44176.3|44130.3|44082.3|0
1754390100000|2025-08-05 10:35:00|44176.3|44128.3|44217.8|44169.8|44218.1|44170.1|44174.3|44126.3|0
1754390400000|2025-08-05 10:40:00|44218.3|44170.3|44199.6|44151.6|44226.6|44178.6|44197|44149|0
1754390700000|2025-08-05 10:45:00|44200.2|44152.2|44202.4|44154.4|44208.7|44160.7|44192.7|44144.7|0
1754391000000|2025-08-05 10:50:00|44201.9|44153.9|44208.9|44160.9|44210.9|44162.9|44199.7|44151.7|0
1754391300000|2025-08-05 10:55:00|44210.9|44162.9|44208.1|44160.1|44215|44167|44197.8|44149.8|0
1754391600000|2025-08-05 11:00:00|44216.5|44168.5|44196.5|44148.5|44226.1|44178.1|44196.5|44148.5|0
1754391900000|2025-08-05 11:05:00|44197.4|44149.4|44203|44155|44211.6|44163.6|44189.3|44141.3|0
1754392200000|2025-08-05 11:10:00|44202|44154|44206.8|44158.8|44212|44164|44201.8|44153.8|0
1754392500000|2025-08-05 11:15:00|44207.3|44159.3|44215.9|44167.9|44220.3|44172.3|44200.5|44152.5|0
1754392800000|2025-08-05 11:20:00|44216.4|44168.4|44212.3|44164.3|44217.4|44169.4|44209.5|44161.5|0
1754393100000|2025-08-05 11:25:00|44212.8|44164.8|44202.1|44154.1|44213.1|44165.1|44197.9|44149.9|0
1754393400000|2025-08-05 11:30:00|44201.6|44153.6|44208.5|44160.5|44210.7|44162.7|44187.3|44139.3|0
1754393700000|2025-08-05 11:35:00|44208.6|44160.6|44207.2|44159.2|44217.3|44169.3|44201.7|44153.7|0
1754394000000|2025-08-05 11:40:00|44211.2|44163.2|44209.5|44161.5|44219.4|44171.4|44205.3|44157.3|0
1754394300000|2025-08-05 11:45:00|44209|44161|44227.5|44179.5|44233.8|44185.8|44209|44161|0
1754394600000|2025-08-05 11:50:00|44227.6|44179.6|44246.4|44198.4|44248.8|44200.8|44219.5|44171.5|0
1754394900000|2025-08-05 11:55:00|44246.9|44198.9|44248.9|44200.9|44252.1|44204.1|44243.7|44195.7|0
1754395200000|2025-08-05 12:00:00|44249.4|44201.4|44263.4|44215.4|44266|44218|44239.4|44191.4|0
1754395500000|2025-08-05 12:05:00|44262.4|44214.4|44272|44224|44275|44227|44260.1|44212.1|0
1754395800000|2025-08-05 12:10:00|44271.8|44223.8|44293.9|44245.9|44304.4|44256.4|44263.4|44215.4|0
1754396100000|2025-08-05 12:15:00|44292.9|44244.9|44247.5|44199.5|44296.4|44248.4|44207.3|44159.3|0
1754396400000|2025-08-05 12:20:00|44247.1|44199.1|44258.7|44210.7|44261.3|44213.3|44226.5|44178.5|0
1754396700000|2025-08-05 12:25:00|44259.2|44211.2|44238|44190|44262.4|44214.4|44227.6|44179.6|0
1754397000000|2025-08-05 12:30:00|44240|44192|44218.3|44170.3|44240|44192|44216.2|44168.2|0
1754397300000|2025-08-05 12:35:00|44218|44170|44208.8|44160.8|44230.4|44182.4|44203|44155|0
1754397600000|2025-08-05 12:40:00|44207.6|44159.6|44184.5|44136.5|44211.4|44163.4|44184.4|44136.4|0
1754397900000|2025-08-05 12:45:00|44183.7|44135.7|44183.1|44135.1|44193.4|44145.4|44164|44116|0
1754398200000|2025-08-05 12:50:00|44184.1|44136.1|44198|44150|44198|44150|44178.4|44130.4|0
1754398500000|2025-08-05 12:55:00|44197.5|44149.5|44190.7|44142.7|44208|44160|44189.1|44141.1|0
1754398800000|2025-08-05 13:00:00|44191.7|44143.7|44180.4|44132.4|44204.3|44156.3|44175.6|44127.6|0
1754399100000|2025-08-05 13:05:00|44179.9|44131.9|44173|44125|44184.5|44136.5|44168.1|44120.1|0
1754399400000|2025-08-05 13:10:00|44171.6|44123.6|44175.9|44127.9|44189.2|44141.2|44171.6|44123.6|0
1754399700000|2025-08-05 13:15:00|44177.1|44129.1|44189.8|44141.8|44198.2|44150.2|44174.2|44126.2|0
1754400000000|2025-08-05 13:20:00|44188.8|44140.8|44180.8|44132.8|44188.8|44140.8|44173.1|44125.1|0
1754400300000|2025-08-05 13:25:00|44179.8|44131.8|44203.2|44155.2|44203.5|44155.5|44164.4|44116.4|0
1754400600000|2025-08-05 13:30:00|44202.6|44154.6|44257.9|44209.9|44262.1|44214.1|44186.9|44138.9|0
1754400900000|2025-08-05 13:35:00|44256.5|44208.5|44303|44255|44319.6|44271.6|44245|44197|0
1754401200000|2025-08-05 13:40:00|44302|44254|44258.9|44210.9|44317.7|44269.7|44245.7|44197.7|0
1754401500000|2025-08-05 13:45:00|44258.8|44210.8|44247.2|44199.2|44286.3|44238.3|44235|44187|0
1754401800000|2025-08-05 13:50:00|44245.7|44197.7|44211.1|44163.1|44245.7|44197.7|44207.1|44159.1|0
1754402100000|2025-08-05 13:55:00|44211.3|44163.3|44190.9|44142.9|44212.8|44164.8|44164.2|44116.2|0
1754402400000|2025-08-05 14:00:00|44118.4|44070.4|44114.4|44066.4|44161.9|44113.9|44114.4|44066.4|0
1754402700000|2025-08-05 14:05:00|44112.1|44064.1|44131.1|44083.1|44138|44090|44079.4|44031.4|0
1754403000000|2025-08-05 14:10:00|44130.9|44082.9|44101.9|44053.9|44158.1|44110.1|44093.8|44045.8|0
1754403300000|2025-08-05 14:15:00|44105.4|44057.4|44082.8|44034.8|44122.7|44074.7|44055.2|44007.2|0
1754403600000|2025-08-05 14:20:00|44082|44034|44046.3|43998.3|44086.6|44038.6|44046.3|43998.3|0
1754403900000|2025-08-05 14:25:00|44048.2|44000.2|44081.2|44033.2|44082.3|44034.3|44037|43989|0
1754404200000|2025-08-05 14:30:00|44081.8|44033.8|44045.5|43997.5|44084.3|44036.3|44039.8|43991.8|0
1754404500000|2025-08-05 14:35:00|44043.5|43995.5|44011.9|43963.9|44050.8|44002.8|44006.6|43958.6|0
1754404800000|2025-08-05 14:40:00|44014.9|43966.9|43990.8|43942.8|44044.4|43996.4|43979|43931|0
1754405100000|2025-08-05 14:45:00|43992.9|43944.9|43949.3|43901.3|43998.2|43950.2|43948.4|43900.4|0
1754405400000|2025-08-05 14:50:00|43948.5|43900.5|43965.3|43917.3|44005.9|43957.9|43948.5|43900.5|0
1754405700000|2025-08-05 14:55:00|43965.2|43917.2|44014.2|43966.2|44022.6|43974.6|43958.4|43910.4|0
1754406000000|2025-08-05 15:00:00|44012.9|43964.9|44049.4|44001.4|44064.8|44016.8|43995.5|43947.5|0
1754406300000|2025-08-05 15:05:00|44050.2|44002.2|44059.7|44011.7|44073.5|44025.5|44039.9|43991.9|0
1754406600000|2025-08-05 15:10:00|44056.2|44008.2|44062|44014|44075.5|44027.5|44030.2|43982.2|0
1754406900000|2025-08-05 15:15:00|44062.7|44014.7|44051|44003|44075.5|44027.5|44035.3|43987.3|0
1754407200000|2025-08-05 15:20:00|44055.8|44007.8|44075.6|44027.6|44095.6|44047.6|44054.2|44006.2|0
1754407500000|2025-08-05 15:25:00|44078.5|44030.5|44073.1|44025.1|44093.2|44045.2|44058.2|44010.2|0
1754407800000|2025-08-05 15:30:00|44068.1|44020.1|44075.5|44027.5|44102.2|44054.2|44051|44003|0
1754408100000|2025-08-05 15:35:00|44075.9|44027.9|44073.7|44025.7|44081|44033|44039.8|43991.8|0
1754408400000|2025-08-05 15:40:00|44075.6|44027.6|44075|44027|44084.3|44036.3|44059.9|44011.9|0
1754408700000|2025-08-05 15:45:00|44069|44021|44075.3|44027.3|44102.1|44054.1|44052.8|44004.8|0
1754409000000|2025-08-05 15:50:00|44073.4|44025.4|44080.4|44032.4|44086.8|44038.8|44047.9|43999.9|0
1754409300000|2025-08-05 15:55:00|44079.9|44031.9|44108.7|44060.7|44113.9|44065.9|44078.9|44030.9|0
1754409600000|2025-08-05 16:00:00|44102.4|44054.4|44113.8|44065.8|44122.8|44074.8|44092|44044|0
1754409900000|2025-08-05 16:05:00|44113.9|44065.9|44129|44081|44157.5|44109.5|44112.9|44064.9|0
1754410200000|2025-08-05 16:10:00|44130.1|44082.1|44136.6|44088.6|44154.7|44106.7|44130.1|44082.1|0
1754410500000|2025-08-05 16:15:00|44136.2|44088.2|44148.1|44100.1|44157.3|44109.3|44136.2|44088.2|0
1754410800000|2025-08-05 16:20:00|44147.8|44099.8|44149.4|44101.4|44166.4|44118.4|44140.5|44092.5|0
1754411100000|2025-08-05 16:25:00|44151|44103|44168.5|44120.5|44170|44122|44142.2|44094.2|0
1754411400000|2025-08-05 16:30:00|44165.9|44117.9|44196.5|44148.5|44207.3|44159.3|44164.6|44116.6|0
1754411700000|2025-08-05 16:35:00|44198.7|44150.7|44185.6|44137.6|44201.6|44153.6|44160.8|44112.8|0
1754412000000|2025-08-05 16:40:00|44186.7|44138.7|44146.8|44098.8|44188.7|44140.7|44134.7|44086.7|0
1754412300000|2025-08-05 16:45:00|44145.8|44097.8|44142.1|44094.1|44145.8|44097.8|44112.2|44064.2|0
1754412600000|2025-08-05 16:50:00|44140.7|44092.7|44202.1|44154.1|44202.5|44154.5|44135.7|44087.7|0
1754412900000|2025-08-05 16:55:00|44202.2|44154.2|44196.1|44148.1|44210|44162|44187|44139|0
1754413200000|2025-08-05 17:00:00|44191.5|44143.5|44199.5|44151.5|44211.1|44163.1|44181.3|44133.3|0
1754413500000|2025-08-05 17:05:00|44196.4|44148.4|44216.2|44168.2|44216.4|44168.4|44193|44145|0
1754413800000|2025-08-05 17:10:00|44220.2|44172.2|44228.2|44180.2|44228.7|44180.7|44212.5|44164.5|0
1754414100000|2025-08-05 17:15:00|44227.9|44179.9|44243.7|44195.7|44247.7|44199.7|44218.6|44170.6|0
1754414400000|2025-08-05 17:20:00|44241.7|44193.7|44237.9|44189.9|44247.2|44199.2|44226.8|44178.8|0
1754414700000|2025-08-05 17:25:00|44238|44190|44252.8|44204.8|44265.5|44217.5|44237.6|44189.6|0
1754415000000|2025-08-05 17:30:00|44252.9|44204.9|44243.8|44195.8|44263.7|44215.7|44241|44193|0
1754415300000|2025-08-05 17:35:00|44242.8|44194.8|44264.7|44216.7|44267.5|44219.5|44236.1|44188.1|0
1754415600000|2025-08-05 17:40:00|44263.3|44215.3|44250|44202|44267.3|44219.3|44250|44202|0
1754415900000|2025-08-05 17:45:00|44250.2|44202.2|44252.2|44204.2|44270.3|44222.3|44249.3|44201.3|0
1754416200000|2025-08-05 17:50:00|44250.6|44202.6|44229.1|44181.1|44252.8|44204.8|44224.8|44176.8|0
1754416500000|2025-08-05 17:55:00|44229.4|44181.4|44220|44172|44233.5|44185.5|44215.4|44167.4|0
1754416800000|2025-08-05 18:00:00|44220.2|44172.2|44205.9|44157.9|44230.4|44182.4|44196.3|44148.3|0
1754417100000|2025-08-05 18:05:00|44204.9|44156.9|44197|44149|44222.5|44174.5|44195.8|44147.8|0
1754417400000|2025-08-05 18:10:00|44195.5|44147.5|44162.4|44114.4|44195.7|44147.7|44162|44114|0
1754417700000|2025-08-05 18:15:00|44163.1|44115.1|44140.1|44092.1|44163.3|44115.3|44128.6|44080.6|0
1754418000000|2025-08-05 18:20:00|44141|44093|44133.8|44085.8|44157.8|44109.8|44129.1|44081.1|0
1754418300000|2025-08-05 18:25:00|44133.3|44085.3|44133|44085|44140.9|44092.9|44118.4|44070.4|0
1754418600000|2025-08-05 18:30:00|44133.4|44085.4|44133.8|44085.8|44151.4|44103.4|44103.6|44055.6|0
1754418900000|2025-08-05 18:35:00|44133.4|44085.4|44138.2|44090.2|44148.4|44100.4|44120.7|44072.7|0
1754419200000|2025-08-05 18:40:00|44138.1|44090.1|44136.3|44088.3|44147.4|44099.4|44119.3|44071.3|0
1754419500000|2025-08-05 18:45:00|44141.3|44093.3|44149|44101|44156.1|44108.1|44122.7|44074.7|0
1754419800000|2025-08-05 18:50:00|44149.2|44101.2|44136.9|44088.9|44149.9|44101.9|44118.3|44070.3|0
1754420100000|2025-08-05 18:55:00|44136.4|44088.4|44145.1|44097.1|44150.9|44102.9|44122.2|44074.2|0
1754420400000|2025-08-05 19:00:00|44147.1|44099.1|44180.9|44132.9|44181.5|44133.5|44145.8|44097.8|0
1754420700000|2025-08-05 19:05:00|44183.3|44135.3|44187.7|44139.7|44191.2|44143.2|44169.7|44121.7|0
1754421000000|2025-08-05 19:10:00|44187.2|44139.2|44186.7|44138.7|44200.6|44152.6|44174|44126|0
1754421300000|2025-08-05 19:15:00|44187.2|44139.2|44189.7|44141.7|44192.1|44144.1|44168.5|44120.5|0
1754421600000|2025-08-05 19:20:00|44188.7|44140.7|44199|44151|44199|44151|44180.6|44132.6|0
1754421900000|2025-08-05 19:25:00|44198.7|44150.7|44182.2|44134.2|44198.7|44150.7|44166.9|44118.9|0
1754422200000|2025-08-05 19:30:00|44185.4|44137.4|44186.1|44138.1|44193.4|44145.4|44172.9|44124.9|0
1754422500000|2025-08-05 19:35:00|44186|44138|44165.6|44117.6|44189.9|44141.9|44162.7|44114.7|0
1754422800000|2025-08-05 19:40:00|44162.6|44114.6|44149.6|44101.6|44169.3|44121.3|44147.6|44099.6|0
1754423100000|2025-08-05 19:45:00|44149.4|44101.4|44147.3|44099.3|44161.4|44113.4|44139.2|44091.2|0
1754423400000|2025-08-05 19:50:00|44152.7|44104.7|44142.6|44094.6|44172.5|44124.5|44131.2|44083.2|0
1754423700000|2025-08-05 19:55:00|44136.1|44088.1|44140|44092|44146.2|44098.2|44122.4|44074.4|0
1754424000000|2025-08-05 20:00:00|44139.9|44091.9|44149.9|44101.9|44152.3|44104.3|44097.2|44049.2|0
1754424300000|2025-08-05 20:05:00|44150.9|44102.9|44159.3|44111.3|44165.4|44117.4|44141.6|44093.6|0
1754424600000|2025-08-05 20:10:00|44159.1|44111.1|44161.9|44113.9|44168.8|44120.8|44153.9|44105.9|0
1754424900000|2025-08-05 20:15:00|44160.9|44112.9|44170.7|44122.7|44173.5|44125.5|44155.4|44107.4|0
1754425200000|2025-08-05 20:20:00|44168.7|44120.7|44132.8|44084.8|44170.1|44122.1|44129.9|44081.9|0
1754425500000|2025-08-05 20:25:00|44132.4|44084.4|44152.6|44104.6|44152.6|44104.6|44128.6|44080.6|0
1754425800000|2025-08-05 20:30:00|44150.6|44102.6|44138.1|44090.1|44156.3|44108.3|44133.7|44085.7|0
1754426100000|2025-08-05 20:35:00|44138|44090|44139.7|44091.7|44145.2|44097.2|44134.4|44086.4|0
1754426400000|2025-08-05 20:40:00|44140.7|44092.7|44145.3|44097.3|44148.3|44100.3|44139.7|44091.7|0
1754426700000|2025-08-05 20:45:00|44145.7|44097.7|44152.4|44104.4|44156.4|44108.4|44138.3|44090.3|0
1754427000000|2025-08-05 20:50:00|44151.4|44103.4|44165.9|44117.9|44168.1|44120.1|44144.4|44096.4|0
1754427300000|2025-08-05 20:55:00|44166.1|44118.1|44166.9|44118.9|44166.9|44118.9|44151.7|44103.7|0
1754427600000|2025-08-05 21:00:00|44165.9|44117.9|44165.6|44117.6|44168|44120|44161.3|44113.3|0
1754427900000|2025-08-05 21:05:00|44165.4|44117.4|44169.8|44121.8|44169.8|44121.8|44165.4|44117.4|0
1754428200000|2025-08-05 21:10:00|44170|44122|44171.4|44123.4|44171.7|44123.7|44169.5|44121.5|0
1754428500000|2025-08-05 21:15:00|44169.6|44121.6|44169.1|44121.1|44169.9|44121.9|44168.9|44120.9|0
1754428800000|2025-08-05 21:20:00|44168.9|44120.9|44175|44127|44175.4|44127.4|44168.9|44120.9|0
1754429100000|2025-08-05 21:25:00|44173.9|44125.9|44177.8|44129.8|44181.3|44133.3|44171.6|44123.6|0
1754429400000|2025-08-05 21:30:00|44177.3|44129.3|44173.1|44125.1|44177.3|44129.3|44173.1|44125.1|0
1754429700000|2025-08-05 21:35:00|44174|44126|44167.8|44119.8|44174|44126|44165.3|44117.3|0
1754430000000|2025-08-05 21:40:00|44168.2|44120.2|44170|44122|44171.2|44123.2|44167.8|44119.8|0
1754430300000|2025-08-05 21:45:00|44170.2|44122.2|44168.8|44120.8|44170.2|44122.2|44163|44115|0
1754430600000|2025-08-05 21:50:00|44168.6|44120.6|44164.3|44116.3|44168.6|44120.6|44164.3|44116.3|0
1754430900000|2025-08-05 21:55:00|44164.4|44116.4|44162.4|44114.4|44167.5|44119.5|44157.1|44109.1|0
1754431200000|2025-08-05 22:00:00|44153.7|44105.7|44139.2|44091.2|44186.2|44138.2|44134.2|44086.2|0
1754431500000|2025-08-05 22:05:00|44139.7|44091.7|44117.3|44069.3|44148.7|44100.7|44116.3|44068.3|0
1754431800000|2025-08-05 22:10:00|44116.3|44068.3|44116|44068|44135.8|44087.8|44113.2|44065.2|0
1754432100000|2025-08-05 22:15:00|44115.1|44067.1|44114.6|44066.6|44135.3|44087.3|44104.5|44056.5|0
1754432400000|2025-08-05 22:20:00|44116.1|44068.1|44145.3|44097.3|44145.3|44097.3|44100.2|44052.2|0
1754432700000|2025-08-05 22:25:00|44144.8|44096.8|44143.2|44095.2|44153.1|44105.1|44127|44079|0
1754433000000|2025-08-05 22:30:00|44142.7|44094.7|44143.2|44095.2|44150.2|44102.2|44134.4|44086.4|0
1754433300000|2025-08-05 22:35:00|44143.7|44095.7|44147.8|44099.8|44152.5|44104.5|44142.3|44094.3|0
1754433600000|2025-08-05 22:40:00|44148.3|44100.3|44150.4|44102.4|44153.1|44105.1|44143.1|44095.1|0
1754433900000|2025-08-05 22:45:00|44150.9|44102.9|44150.9|44102.9|44155.6|44107.6|44146.2|44098.2|0
1754434200000|2025-08-05 22:50:00|44151.9|44103.9|44154.3|44106.3|44160.5|44112.5|44150|44102|0
1754434500000|2025-08-05 22:55:00|44154.8|44106.8|44162.1|44114.1|44164.9|44116.9|44154.3|44106.3|0
1754434800000|2025-08-05 23:00:00|44161.6|44113.6|44162.3|44114.3|44163.3|44115.3|44147.6|44099.6|0
1754435100000|2025-08-05 23:05:00|44162.8|44114.8|44161.4|44113.4|44165.8|44117.8|44155.9|44107.9|0
1754435400000|2025-08-05 23:10:00|44160.9|44112.9|44166.9|44118.9|44167.8|44119.8|44159.8|44111.8|0
1754435700000|2025-08-05 23:15:00|44167.4|44119.4|44178.6|44130.6|44183.2|44135.2|44166.2|44118.2|0
1754436000000|2025-08-05 23:20:00|44179.1|44131.1|44171|44123|44180.9|44132.9|44168.8|44120.8|0
1754436300000|2025-08-05 23:25:00|44171.5|44123.5|44158.6|44110.6|44173.5|44125.5|44155.6|44107.6|0
1754436600000|2025-08-05 23:30:00|44161|44113|44146.4|44098.4|44162|44114|44135.7|44087.7|0
1754436900000|2025-08-05 23:35:00|44147|44099|44159.7|44111.7|44162.3|44114.3|44142.1|44094.1|0
1754437200000|2025-08-05 23:40:00|44159.2|44111.2|44171.9|44123.9|44172.6|44124.6|44159.2|44111.2|0
1754437500000|2025-08-05 23:45:00|44172.4|44124.4|44156.1|44108.1|44180.3|44132.3|44153.8|44105.8|0
1754437800000|2025-08-05 23:50:00|44156.6|44108.6|44150.6|44102.6|44162.7|44114.7|44150.6|44102.6|0
1754438100000|2025-08-05 23:55:00|44151.1|44103.1|44133.3|44085.3|44155.7|44107.7|44133.3|44085.3|0
1754438400000|2025-08-06 00:00:00|44129.3|44081.3|44170.4|44122.4|44176.7|44128.7|44129.3|44081.3|0
1754438700000|2025-08-06 00:05:00|44169.9|44121.9|44165.8|44117.8|44171.5|44123.5|44157.4|44109.4|0
1754439000000|2025-08-06 00:10:00|44166.3|44118.3|44170.5|44122.5|44178.5|44130.5|44154.7|44106.7|0
1754439300000|2025-08-06 00:15:00|44170|44122|44159.4|44111.4|44180.4|44132.4|44150.4|44102.4|0
1754439600000|2025-08-06 00:20:00|44158.1|44110.1|44171.3|44123.3|44171.3|44123.3|44153.7|44105.7|0
1754439900000|2025-08-06 00:25:00|44171.2|44123.2|44170.2|44122.2|44173|44125|44158.9|44110.9|0
1754440200000|2025-08-06 00:30:00|44169.7|44121.7|44166.6|44118.6|44179.9|44131.9|44154.5|44106.5|0
1754440500000|2025-08-06 00:35:00|44167.1|44119.1|44170.4|44122.4|44179.9|44131.9|44155.8|44107.8|0
1754440800000|2025-08-06 00:40:00|44169.9|44121.9|44170.1|44122.1|44170.1|44122.1|44155.3|44107.3|0
1754441100000|2025-08-06 00:45:00|44169.6|44121.6|44162.7|44114.7|44170.7|44122.7|44159.2|44111.2|0
1754441400000|2025-08-06 00:50:00|44163.2|44115.2|44158.8|44110.8|44167.7|44119.7|44155.6|44107.6|0
1754441700000|2025-08-06 00:55:00|44157.3|44109.3|44156.2|44108.2|44161.8|44113.8|44149.1|44101.1|0
1754442000000|2025-08-06 01:00:00|44156.7|44108.7|44154.6|44106.6|44159.7|44111.7|44146.6|44098.6|0
1754442300000|2025-08-06 01:05:00|44155.1|44107.1|44153.5|44105.5|44161.9|44113.9|44149.2|44101.2|0
1754442600000|2025-08-06 01:10:00|44153|44105|44159|44111|44160.6|44112.6|44142.1|44094.1|0
1754442900000|2025-08-06 01:15:00|44158.3|44110.3|44157.5|44109.5|44160.5|44112.5|44146.6|44098.6|0
1754443200000|2025-08-06 01:20:00|44157.2|44109.2|44153.3|44105.3|44161.2|44113.2|44153.3|44105.3|0
1754443500000|2025-08-06 01:25:00|44152.8|44104.8|44155.7|44107.7|44160.3|44112.3|44150.9|44102.9|0
1754443800000|2025-08-06 01:30:00|44154.7|44106.7|44172.9|44124.9|44174.1|44126.1|44151.7|44103.7|0
1754444100000|2025-08-06 01:35:00|44172.4|44124.4|44195|44147|44197.9|44149.9|44168.5|44120.5|0
1754444400000|2025-08-06 01:40:00|44194.5|44146.5|44198.2|44150.2|44219.9|44171.9|44191.7|44143.7|0
1754444700000|2025-08-06 01:45:00|44198.8|44150.8|44187.2|44139.2|44203|44155|44185.3|44137.3|0
1754445000000|2025-08-06 01:50:00|44185.7|44137.7|44207.7|44159.7|44216.2|44168.2|44185.7|44137.7|0
1754445300000|2025-08-06 01:55:00|44208.2|44160.2|44224.8|44176.8|44230.3|44182.3|44208.2|44160.2|0
1754445600000|2025-08-06 02:00:00|44224.3|44176.3|44223.5|44175.5|44227.3|44179.3|44215|44167|0
1754445900000|2025-08-06 02:05:00|44222|44174|44216.1|44168.1|44222.8|44174.8|44214.6|44166.6|0
1754446200000|2025-08-06 02:10:00|44215.6|44167.6|44220.1|44172.1|44220.8|44172.8|44208.7|44160.7|0
1754446500000|2025-08-06 02:15:00|44219.6|44171.6|44234.7|44186.7|44234.7|44186.7|44215.9|44167.9|0
1754446800000|2025-08-06 02:20:00|44235.2|44187.2|44246|44198|44248.9|44200.9|44232.3|44184.3|0
1754447100000|2025-08-06 02:25:00|44246.2|44198.2|44249.2|44201.2|44249.2|44201.2|44238.5|44190.5|0
1754447400000|2025-08-06 02:30:00|44249.3|44201.3|44259.3|44211.3|44268.5|44220.5|44249.2|44201.2|0
1754447700000|2025-08-06 02:35:00|44258.8|44210.8|44255.9|44207.9|44266.3|44218.3|44249|44201|0
1754448000000|2025-08-06 02:40:00|44255.4|44207.4|44266.1|44218.1|44269.4|44221.4|44250.2|44202.2|0
1754448300000|2025-08-06 02:45:00|44267.4|44219.4|44255.5|44207.5|44267.4|44219.4|44249.5|44201.5|0
1754448600000|2025-08-06 02:50:00|44255|44207|44253.4|44205.4|44255.3|44207.3|44248.5|44200.5|0
1754448900000|2025-08-06 02:55:00|44252.9|44204.9|44255.9|44207.9|44257.9|44209.9|44252|44204|0
1754449200000|2025-08-06 03:00:00|44256.4|44208.4|44247.4|44199.4|44259.5|44211.5|44242.1|44194.1|0
1754449500000|2025-08-06 03:05:00|44247.9|44199.9|44252.9|44204.9|44254.6|44206.6|44245.4|44197.4|0
1754449800000|2025-08-06 03:10:00|44252.4|44204.4|44239.9|44191.9|44256.5|44208.5|44238.4|44190.4|0
1754450100000|2025-08-06 03:15:00|44239.4|44191.4|44248.9|44200.9|44249.9|44201.9|44236.2|44188.2|0
1754450400000|2025-08-06 03:20:00|44249.4|44201.4|44246.9|44198.9|44259.7|44211.7|44246.9|44198.9|0
1754450700000|2025-08-06 03:25:00|44247.4|44199.4|44248|44200|44249.4|44201.4|44240.3|44192.3|0
1754451000000|2025-08-06 03:30:00|44248.5|44200.5|44260|44212|44260.5|44212.5|44244.5|44196.5|0
1754451300000|2025-08-06 03:35:00|44260.5|44212.5|44256.6|44208.6|44263.6|44215.6|44253.5|44205.5|0
1754451600000|2025-08-06 03:40:00|44256.1|44208.1|44252.8|44204.8|44256.1|44208.1|44248.8|44200.8|0
1754451900000|2025-08-06 03:45:00|44253.3|44205.3|44251.9|44203.9|44260.4|44212.4|44251.2|44203.2|0
1754452200000|2025-08-06 03:50:00|44252.4|44204.4|44256.5|44208.5|44261|44213|44250.8|44202.8|0
1754452500000|2025-08-06 03:55:00|44257|44209|44256.3|44208.3|44260.9|44212.9|44255.7|44207.7|0
1754452800000|2025-08-06 04:00:00|44256.8|44208.8|44262.9|44214.9|44265.6|44217.6|44256.8|44208.8|0
1754453100000|2025-08-06 04:05:00|44262.4|44214.4|44269.6|44221.6|44271.3|44223.3|44260.9|44212.9|0
1754453400000|2025-08-06 04:10:00|44270|44222|44259.7|44211.7|44270.5|44222.5|44259|44211|0
1754453700000|2025-08-06 04:15:00|44259.2|44211.2|44256.8|44208.8|44262.2|44214.2|44254.6|44206.6|0
1754454000000|2025-08-06 04:20:00|44257.3|44209.3|44259.8|44211.8|44265.4|44217.4|44257.3|44209.3|0
1754454300000|2025-08-06 04:25:00|44260.3|44212.3|44261.9|44213.9|44261.9|44213.9|44254.5|44206.5|0
1754454600000|2025-08-06 04:30:00|44262.1|44214.1|44263.9|44215.9|44272.4|44224.4|44262.1|44214.1|0
1754454900000|2025-08-06 04:35:00|44263.4|44215.4|44263|44215|44269.5|44221.5|44257.5|44209.5|0
1754455200000|2025-08-06 04:40:00|44262.7|44214.7|44260.4|44212.4|44264.4|44216.4|44259.3|44211.3|0
1754455500000|2025-08-06 04:45:00|44260.9|44212.9|44265.5|44217.5|44267.2|44219.2|44258.7|44210.7|0
1754455800000|2025-08-06 04:50:00|44265.8|44217.8|44264.3|44216.3|44270.5|44222.5|44262.8|44214.8|0
1754456100000|2025-08-06 04:55:00|44264.2|44216.2|44269.6|44221.6|44273|44225|44263|44215|0
1754456400000|2025-08-06 05:00:00|44271.3|44223.3|44269.3|44221.3|44282|44234|44266.1|44218.1|0
1754456700000|2025-08-06 05:05:00|44268.9|44220.9|44270.1|44222.1|44274.3|44226.3|44264|44216|0
1754457000000|2025-08-06 05:10:00|44269.6|44221.6|44275.3|44227.3|44277.5|44229.5|44268.2|44220.2|0
1754457300000|2025-08-06 05:15:00|44276|44228|44272.1|44224.1|44277.8|44229.8|44268.6|44220.6|0
1754457600000|2025-08-06 05:20:00|44271.6|44223.6|44275.9|44227.9|44277.8|44229.8|44271.6|44223.6|0
1754457900000|2025-08-06 05:25:00|44276.4|44228.4|44289.3|44241.3|44289.3|44241.3|44275.9|44227.9|0
1754458200000|2025-08-06 05:30:00|44290.7|44242.7|44312.4|44264.4|44320.2|44272.2|44290.7|44242.7|0
1754458500000|2025-08-06 05:35:00|44311.9|44263.9|44318.8|44270.8|44320.3|44272.3|44301.7|44253.7|0
1754458800000|2025-08-06 05:40:00|44320.3|44272.3|44320.5|44272.5|44322.7|44274.7|44313|44265|0
1754459100000|2025-08-06 05:45:00|44321.5|44273.5|44317.1|44269.1|44338.4|44290.4|44317.1|44269.1|0
1754459400000|2025-08-06 05:50:00|44318.1|44270.1|44319.3|44271.3|44320.6|44272.6|44307.1|44259.1|0
1754459700000|2025-08-06 05:55:00|44320.8|44272.8|44314.7|44266.7|44321.3|44273.3|44309.3|44261.3|0
1754460000000|2025-08-06 06:00:00|44316.1|44268.1|44314.2|44266.2|44325.8|44277.8|44309.7|44261.7|0
1754460300000|2025-08-06 06:05:00|44314.7|44266.7|44307|44259|44317.8|44269.8|44306.9|44258.9|0
1754460600000|2025-08-06 06:10:00|44306.5|44258.5|44304.2|44256.2|44312|44264|44299.5|44251.5|0
1754460900000|2025-08-06 06:15:00|44303.7|44255.7|44326.2|44278.2|44328.4|44280.4|44300.8|44252.8|0
1754461200000|2025-08-06 06:20:00|44326.7|44278.7|44320.8|44272.8|44330.3|44282.3|44316.3|44268.3|0
1754461500000|2025-08-06 06:25:00|44321.8|44273.8|44343.7|44295.7|44347.1|44299.1|44321.8|44273.8|0
1754461800000|2025-08-06 06:30:00|44342.3|44294.3|44351.2|44303.2|44357|44309|44332.2|44284.2|0
1754462100000|2025-08-06 06:35:00|44351.7|44303.7|44341.9|44293.9|44356.8|44308.8|44341.4|44293.4|0
1754462400000|2025-08-06 06:40:00|44341.3|44293.3|44340|44292|44344.1|44296.1|44332.9|44284.9|0
1754462700000|2025-08-06 06:45:00|44340.5|44292.5|44335.9|44287.9|44348.9|44300.9|44332.7|44284.7|0
1754463000000|2025-08-06 06:50:00|44337.9|44289.9|44333.8|44285.8|44338.9|44290.9|44332.8|44284.8|0
1754463300000|2025-08-06 06:55:00|44334.3|44286.3|44326.3|44278.3|44335.8|44287.8|44315.9|44267.9|0
1754463600000|2025-08-06 07:00:00|44329.1|44281.1|44333.8|44285.8|44338.2|44290.2|44326.1|44278.1|0
1754463900000|2025-08-06 07:05:00|44334.3|44286.3|44330.4|44282.4|44337.6|44289.6|44327.7|44279.7|0
1754464200000|2025-08-06 07:10:00|44328.9|44280.9|44381.8|44333.8|44384.2|44336.2|44327.9|44279.9|0
1754464500000|2025-08-06 07:15:00|44378.8|44330.8|44372.1|44324.1|44386.7|44338.7|44364.8|44316.8|0
1754464800000|2025-08-06 07:20:00|44372.4|44324.4|44364.7|44316.7|44373.2|44325.2|44357.7|44309.7|0
1754465100000|2025-08-06 07:25:00|44364.5|44316.5|44370|44322|44376|44328|44361.9|44313.9|0
1754465400000|2025-08-06 07:30:00|44371.3|44323.3|44364.8|44316.8|44373.2|44325.2|44359.9|44311.9|0
1754465700000|2025-08-06 07:35:00|44365.8|44317.8|44375.8|44327.8|44375.8|44327.8|44354.5|44306.5|0
1754466000000|2025-08-06 07:40:00|44376.4|44328.4|44383.5|44335.5|44386.6|44338.6|44374.1|44326.1|0
1754466300000|2025-08-06 07:45:00|44384.5|44336.5|44371.2|44323.2|44384.5|44336.5|44370.7|44322.7|0
1754466600000|2025-08-06 07:50:00|44371.1|44323.1|44370.2|44322.2|44375.2|44327.2|44362.1|44314.1|0
1754466900000|2025-08-06 07:55:00|44370.7|44322.7|44381.7|44333.7|44383|44335|44365.9|44317.9|0
1754467200000|2025-08-06 08:00:00|44380.9|44332.9|44375.5|44327.5|44380.9|44332.9|44363.7|44315.7|0
1754467500000|2025-08-06 08:05:00|44373.7|44325.7|44366.9|44318.9|44375.9|44327.9|44360.4|44312.4|0
1754467800000|2025-08-06 08:10:00|44366.4|44318.4|44357.9|44309.9|44369.5|44321.5|44354.2|44306.2|0
1754468100000|2025-08-06 08:15:00|44357.4|44309.4|44338.2|44290.2|44360.3|44312.3|44334.3|44286.3|0
1754468400000|2025-08-06 08:20:00|44337.2|44289.2|44330.9|44282.9|44340.9|44292.9|44326.8|44278.8|0
1754468700000|2025-08-06 08:25:00|44331.5|44283.5|44329.6|44281.6|44337.3|44289.3|44327.5|44279.5|0
1754469000000|2025-08-06 08:30:00|44330.1|44282.1|44337.7|44289.7|44341.7|44293.7|44325.4|44277.4|0
1754469300000|2025-08-06 08:35:00|44338|44290|44330.8|44282.8|44340.1|44292.1|44329.7|44281.7|0
1754469600000|2025-08-06 08:40:00|44331.8|44283.8|44305.1|44257.1|44331.8|44283.8|44301.1|44253.1|0
1754469900000|2025-08-06 08:45:00|44307.1|44259.1|44314.1|44266.1|44323.9|44275.9|44306.4|44258.4|0
1754470200000|2025-08-06 08:50:00|44314.6|44266.6|44304.7|44256.7|44322.7|44274.7|44304.7|44256.7|0
1754470500000|2025-08-06 08:55:00|44305.2|44257.2|44307.8|44259.8|44311.9|44263.9|44300.3|44252.3|0
1754470800000|2025-08-06 09:00:00|44306.8|44258.8|44311.7|44263.7|44318.6|44270.6|44304.3|44256.3|0
1754471100000|2025-08-06 09:05:00|44311.2|44263.2|44315.7|44267.7|44316.8|44268.8|44302|44254|0
1754471400000|2025-08-06 09:10:00|44315.2|44267.2|44316.3|44268.3|44320.3|44272.3|44304.7|44256.7|0
1754471700000|2025-08-06 09:15:00|44315.8|44267.8|44302.1|44254.1|44316.3|44268.3|44302.1|44254.1|0
1754472000000|2025-08-06 09:20:00|44301.6|44253.6|44308.1|44260.1|44313.6|44265.6|44285.3|44237.3|0
1754472300000|2025-08-06 09:25:00|44308.6|44260.6|44300.5|44252.5|44314.2|44266.2|44290.7|44242.7|0
1754472600000|2025-08-06 09:30:00|44301|44253|44298.2|44250.2|44305.7|44257.7|44289.8|44241.8|0
1754472900000|2025-08-06 09:35:00|44298.7|44250.7|44286.9|44238.9|44303.4|44255.4|44282|44234|0
1754473200000|2025-08-06 09:40:00|44286.4|44238.4|44284.2|44236.2|44291.9|44243.9|44279.2|44231.2|0
1754473500000|2025-08-06 09:45:00|44285.2|44237.2|44272.3|44224.3|44286.1|44238.1|44269|44221|0
1754473800000|2025-08-06 09:50:00|44271.8|44223.8|44279.2|44231.2|44280|44232|44267.7|44219.7|0
1754474100000|2025-08-06 09:55:00|44279.7|44231.7|44287|44239|44289.8|44241.8|44271.3|44223.3|0
1754474400000|2025-08-06 10:00:00|44284.2|44236.2|44273.1|44225.1|44296.5|44248.5|44270.7|44222.7|0
1754474700000|2025-08-06 10:05:00|44274|44226|44280.1|44232.1|44282.9|44234.9|44270.1|44222.1|0
1754475000000|2025-08-06 10:10:00|44277.2|44229.2|44304|44256|44308.8|44260.8|44276.1|44228.1|0
1754475300000|2025-08-06 10:15:00|44303.5|44255.5|44284.7|44236.7|44311.2|44263.2|44278.7|44230.7|0
1754475600000|2025-08-06 10:20:00|44284.2|44236.2|44287.2|44239.2|44299.3|44251.3|44271.6|44223.6|0
1754475900000|2025-08-06 10:25:00|44286.7|44238.7|44302.4|44254.4|44308.5|44260.5|44283.5|44235.5|0
1754476200000|2025-08-06 10:30:00|44302.9|44254.9|44310.5|44262.5|44312.1|44264.1|44296.8|44248.8|0
1754476500000|2025-08-06 10:35:00|44309.5|44261.5|44310.7|44262.7|44317.4|44269.4|44301.3|44253.3|0
1754476800000|2025-08-06 10:40:00|44292.7|44244.7|44266.9|44218.9|44305.9|44257.9|44255.8|44207.8|0
1754477100000|2025-08-06 10:45:00|44267.4|44219.4|44241|44193|44268.9|44220.9|44239.6|44191.6|0
1754477400000|2025-08-06 10:50:00|44242|44194|44265.7|44217.7|44271.2|44223.2|44242|44194|0
1754477700000|2025-08-06 10:55:00|44265.9|44217.9|44284.3|44236.3|44295.9|44247.9|44263.4|44215.4|0
1754478000000|2025-08-06 11:00:00|44285.3|44237.3|44323.7|44275.7|44331.6|44283.6|44277.3|44229.3|0
1754478300000|2025-08-06 11:05:00|44323.2|44275.2|44322.5|44274.5|44323.8|44275.8|44303.9|44255.9|0
1754478600000|2025-08-06 11:10:00|44322.2|44274.2|44307.5|44259.5|44326.2|44278.2|44305.5|44257.5|0
1754478900000|2025-08-06 11:15:00|44307|44259|44313|44265|44320|44272|44297.1|44249.1|0
1754479200000|2025-08-06 11:20:00|44312.7|44264.7|44311.2|44263.2|44322.9|44274.9|44310.1|44262.1|0
1754479500000|2025-08-06 11:25:00|44310.2|44262.2|44303.2|44255.2|44312.9|44264.9|44293|44245|0
1754479800000|2025-08-06 11:30:00|44304.1|44256.1|44309.9|44261.9|44320.2|44272.2|44304.1|44256.1|0
1754480100000|2025-08-06 11:35:00|44309|44261|44297.7|44249.7|44309.5|44261.5|44293.1|44245.1|0
1754480400000|2025-08-06 11:40:00|44297.2|44249.2|44301|44253|44302.1|44254.1|44286.1|44238.1|0
1754480700000|2025-08-06 11:45:00|44301.5|44253.5|44298.9|44250.9|44306.3|44258.3|44292.6|44244.6|0
1754481000000|2025-08-06 11:50:00|44298.4|44250.4|44296|44248|44301|44253|44283.4|44235.4|0
1754481300000|2025-08-06 11:55:00|44295.5|44247.5|44283.6|44235.6|44298|44250|44283.2|44235.2|0
1754481600000|2025-08-06 12:00:00|44283.3|44235.3|44275.5|44227.5|44299.8|44251.8|44271.2|44223.2|0
1754481900000|2025-08-06 12:05:00|44273.7|44225.7|44265|44217|44275.1|44227.1|44261.6|44213.6|0
1754482200000|2025-08-06 12:10:00|44265.5|44217.5|44249.3|44201.3|44265.7|44217.7|44245.2|44197.2|0
1754482500000|2025-08-06 12:15:00|44248.8|44200.8|44265.2|44217.2|44265.7|44217.7|44243.6|44195.6|0
1754482800000|2025-08-06 12:20:00|44267.2|44219.2|44273.3|44225.3|44284.6|44236.6|44267.2|44219.2|0
1754483100000|2025-08-06 12:25:00|44273.8|44225.8|44267.8|44219.8|44285.3|44237.3|44263.9|44215.9|0
1754483400000|2025-08-06 12:30:00|44264.3|44216.3|44272.7|44224.7|44277.8|44229.8|44255.6|44207.6|0
1754483700000|2025-08-06 12:35:00|44272.2|44224.2|44270.7|44222.7|44280.2|44232.2|44266.2|44218.2|0
1754484000000|2025-08-06 12:40:00|44270.2|44222.2|44281|44233|44284|44236|44267.2|44219.2|0
1754484300000|2025-08-06 12:45:00|44279.5|44231.5|44278.8|44230.8|44290.7|44242.7|44271.8|44223.8|0
1754484600000|2025-08-06 12:50:00|44279.3|44231.3|44278.8|44230.8|44283.8|44235.8|44265.5|44217.5|0
1754484900000|2025-08-06 12:55:00|44278.3|44230.3|44290.3|44242.3|44295|44247|44278.3|44230.3|0
1754485200000|2025-08-06 13:00:00|44291.3|44243.3|44290.2|44242.2|44303.8|44255.8|44286.2|44238.2|0
1754485500000|2025-08-06 13:05:00|44290.7|44242.7|44303.2|44255.2|44308.9|44260.9|44287.1|44239.1|0
1754485800000|2025-08-06 13:10:00|44303.7|44255.7|44320.7|44272.7|44320.7|44272.7|44301.2|44253.2|0
1754486100000|2025-08-06 13:15:00|44321.8|44273.8|44305.1|44257.1|44321.8|44273.8|44302|44254|0
1754486400000|2025-08-06 13:20:00|44305.2|44257.2|44280.7|44232.7|44313.9|44265.9|44275.9|44227.9|0
1754486700000|2025-08-06 13:25:00|44280.2|44232.2|44239.8|44191.8|44281.7|44233.7|44234.2|44186.2|0
1754487000000|2025-08-06 13:30:00|44240.2|44192.2|44133.9|44085.9|44240.2|44192.2|44097.6|44049.6|0
1754487300000|2025-08-06 13:35:00|44133.4|44085.4|44109.2|44061.2|44159.2|44111.2|44104.1|44056.1|0
1754487600000|2025-08-06 13:40:00|44112.2|44064.2|44137.5|44089.5|44145.7|44097.7|44106.6|44058.6|0
1754487900000|2025-08-06 13:45:00|44143|44095|44125.9|44077.9|44150.5|44102.5|44104.1|44056.1|0
1754488200000|2025-08-06 13:50:00|44127.1|44079.1|44170.9|44122.9|44172.5|44124.5|44060.1|44012.1|0
1754488500000|2025-08-06 13:55:00|44171|44123|44110.3|44062.3|44185.8|44137.8|44108.2|44060.2|0
1754488800000|2025-08-06 14:00:00|44109.2|44061.2|44165.2|44117.2|44165.2|44117.2|44099.5|44051.5|0
1754489100000|2025-08-06 14:05:00|44166.4|44118.4|44208.4|44160.4|44208.4|44160.4|44160.1|44112.1|0
1754489400000|2025-08-06 14:10:00|44202.7|44154.7|44134.9|44086.9|44207.6|44159.6|44134.9|44086.9|0
1754489700000|2025-08-06 14:15:00|44137.2|44089.2|44130.3|44082.3|44151.3|44103.3|44110|44062|0
1754490000000|2025-08-06 14:20:00|44134.9|44086.9|44058.8|44010.8|44150.1|44102.1|44050.6|44002.6|0
1754490300000|2025-08-06 14:25:00|44063.8|44015.8|44071.3|44023.3|44077.1|44029.1|44039.7|43991.7|0
1754490600000|2025-08-06 14:30:00|44070.2|44022.2|44090.3|44042.3|44090.5|44042.5|44051.8|44003.8|0
1754490900000|2025-08-06 14:35:00|44086.3|44038.3|44176.2|44128.2|44180.2|44132.2|44085.5|44037.5|0
1754491200000|2025-08-06 14:40:00|44171|44123|44191.9|44143.9|44201.9|44153.9|44170.3|44122.3|0
1754491500000|2025-08-06 14:45:00|44193.4|44145.4|44212|44164|44226.3|44178.3|44193.4|44145.4|0
1754491800000|2025-08-06 14:50:00|44209.5|44161.5|44247.7|44199.7|44250.8|44202.8|44201.4|44153.4|0
1754492100000|2025-08-06 14:55:00|44247.8|44199.8|44244.8|44196.8|44262|44214|44240.4|44192.4|0
1754492400000|2025-08-06 15:00:00|44243.9|44195.9|44227|44179|44250.6|44202.6|44224|44176|0
1754492700000|2025-08-06 15:05:00|44226.1|44178.1|44208.1|44160.1|44229.8|44181.8|44201|44153|0
1754493000000|2025-08-06 15:10:00|44209.4|44161.4|44206.4|44158.4|44220.6|44172.6|44174.6|44126.6|0
1754493300000|2025-08-06 15:15:00|44206.8|44158.8|44221.3|44173.3|44234.9|44186.9|44202.4|44154.4|0
1754493600000|2025-08-06 15:20:00|44223.7|44175.7|44249.9|44201.9|44256.1|44208.1|44220.9|44172.9|0
1754493900000|2025-08-06 15:25:00|44250.2|44202.2|44270.7|44222.7|44285.1|44237.1|44242.6|44194.6|0
1754494200000|2025-08-06 15:30:00|44267.6|44219.6|44275.9|44227.9|44295.9|44247.9|44266.2|44218.2|0
1754494500000|2025-08-06 15:35:00|44279.4|44231.4|44223|44175|44279.4|44231.4|44213.7|44165.7|0
1754494800000|2025-08-06 15:40:00|44223.1|44175.1|44238.5|44190.5|44244.1|44196.1|44176.5|44128.5|0
1754495100000|2025-08-06 15:45:00|44239.6|44191.6|44240|44192|44259.7|44211.7|44238|44190|0
1754495400000|2025-08-06 15:50:00|44237.8|44189.8|44271.8|44223.8|44281.2|44233.2|44235.2|44187.2|0
1754495700000|2025-08-06 15:55:00|44267.8|44219.8|44276.8|44228.8|44289.2|44241.2|44266.6|44218.6|0
1754496000000|2025-08-06 16:00:00|44277.3|44229.3|44261.8|44213.8|44287.5|44239.5|44257.3|44209.3|0
1754496300000|2025-08-06 16:05:00|44260.6|44212.6|44276.8|44228.8|44283.2|44235.2|44254.3|44206.3|0
1754496600000|2025-08-06 16:10:00|44278.7|44230.7|44265.7|44217.7|44281.4|44233.4|44252.4|44204.4|0
1754496900000|2025-08-06 16:15:00|44262.3|44214.3|44255.8|44207.8|44269.5|44221.5|44248|44200|0
1754497200000|2025-08-06 16:20:00|44255|44207|44253.1|44205.1|44273.6|44225.6|44238.8|44190.8|0
1754497500000|2025-08-06 16:25:00|44254.1|44206.1|44255.9|44207.9|44261|44213|44239.4|44191.4|0
1754497800000|2025-08-06 16:30:00|44256.4|44208.4|44253.8|44205.8|44265.1|44217.1|44241.8|44193.8|0
1754498100000|2025-08-06 16:35:00|44253.3|44205.3|44282.5|44234.5|44299.1|44251.1|44252.3|44204.3|0
1754498400000|2025-08-06 16:40:00|44282.1|44234.1|44232|44184|44287.7|44239.7|44232|44184|0
1754498700000|2025-08-06 16:45:00|44232.5|44184.5|44221.2|44173.2|44242.7|44194.7|44209.9|44161.9|0
1754499000000|2025-08-06 16:50:00|44221.5|44173.5|44241.5|44193.5|44248.1|44200.1|44208.1|44160.1|0
1754499300000|2025-08-06 16:55:00|44240.5|44192.5|44239.4|44191.4|44248|44200|44228.4|44180.4|0
1754499600000|2025-08-06 17:00:00|44239.3|44191.3|44252.8|44204.8|44264.6|44216.6|44228.5|44180.5|0
1754499900000|2025-08-06 17:05:00|44252.7|44204.7|44231.3|44183.3|44258.6|44210.6|44228.3|44180.3|0
1754500200000|2025-08-06 17:10:00|44231.9|44183.9|44231.3|44183.3|44255.5|44207.5|44222.2|44174.2|0
1754500500000|2025-08-06 17:15:00|44232.3|44184.3|44222.9|44174.9|44233.6|44185.6|44210.1|44162.1|0
1754500800000|2025-08-06 17:20:00|44225.1|44177.1|44230.9|44182.9|44241|44193|44212.6|44164.6|0
1754501100000|2025-08-06 17:25:00|44235.9|44187.9|44247.3|44199.3|44250.6|44202.6|44225.5|44177.5|0
1754501400000|2025-08-06 17:30:00|44245|44197|44277.4|44229.4|44279.2|44231.2|44237.2|44189.2|0
1754501700000|2025-08-06 17:35:00|44277|44229|44261.2|44213.2|44277|44229|44261.1|44213.1|0
1754502000000|2025-08-06 17:40:00|44261|44213|44259.5|44211.5|44271.5|44223.5|44256.9|44208.9|0
1754502300000|2025-08-06 17:45:00|44260|44212|44247.9|44199.9|44266.5|44218.5|44240.7|44192.7|0
1754502600000|2025-08-06 17:50:00|44249.7|44201.7|44250.5|44202.5|44252.9|44204.9|44237.9|44189.9|0
1754502900000|2025-08-06 17:55:00|44249|44201|44262.8|44214.8|44269.3|44221.3|44241.6|44193.6|0
1754503200000|2025-08-06 18:00:00|44263.8|44215.8|44285.1|44237.1|44289.9|44241.9|44259.9|44211.9|0
1754503500000|2025-08-06 18:05:00|44285.9|44237.9|44295.8|44247.8|44322.6|44274.6|44282.2|44234.2|0
1754503800000|2025-08-06 18:10:00|44293.1|44245.1|44276.1|44228.1|44293.1|44245.1|44270.2|44222.2|0
1754504100000|2025-08-06 18:15:00|44275.6|44227.6|44261|44213|44282.1|44234.1|44260.1|44212.1|0
1754504400000|2025-08-06 18:20:00|44263|44215|44278.3|44230.3|44279.5|44231.5|44258.9|44210.9|0
1754504700000|2025-08-06 18:25:00|44278.8|44230.8|44281.3|44233.3|44295.1|44247.1|44273.9|44225.9|0
1754505000000|2025-08-06 18:30:00|44281|44233|44280.3|44232.3|44294.7|44246.7|44267.4|44219.4|0
1754505300000|2025-08-06 18:35:00|44281.8|44233.8|44264.8|44216.8|44292.1|44244.1|44263.8|44215.8|0
1754505600000|2025-08-06 18:40:00|44265.9|44217.9|44263.2|44215.2|44274|44226|44255.3|44207.3|0
1754505900000|2025-08-06 18:45:00|44262.2|44214.2|44245.7|44197.7|44266.1|44218.1|44243.1|44195.1|0
1754506200000|2025-08-06 18:50:00|44247.2|44199.2|44259.5|44211.5|44261.6|44213.6|44239.4|44191.4|0
1754506500000|2025-08-06 18:55:00|44260|44212|44232.2|44184.2|44264.1|44216.1|44224.6|44176.6|0
1754506800000|2025-08-06 19:00:00|44230.2|44182.2|44254.8|44206.8|44260.7|44212.7|44227.2|44179.2|0
1754507100000|2025-08-06 19:05:00|44253.8|44205.8|44242.8|44194.8|44258|44210|44237.7|44189.7|0
1754507400000|2025-08-06 19:10:00|44241.7|44193.7|44248|44200|44258.5|44210.5|44241.6|44193.6|0
1754507700000|2025-08-06 19:15:00|44247.8|44199.8|44252.9|44204.9|44263.2|44215.2|44242|44194|0
1754508000000|2025-08-06 19:20:00|44252.3|44204.3|44250.7|44202.7|44265.8|44217.8|44247.4|44199.4|0
1754508300000|2025-08-06 19:25:00|44251.2|44203.2|44253.4|44205.4|44258.3|44210.3|44247.8|44199.8|0
1754508600000|2025-08-06 19:30:00|44256.2|44208.2|44275.1|44227.1|44285.2|44237.2|44252.1|44204.1|0
1754508900000|2025-08-06 19:35:00|44272.6|44224.6|44276|44228|44285.4|44237.4|44267.4|44219.4|0
1754509200000|2025-08-06 19:40:00|44276.1|44228.1|44255.6|44207.6|44281|44233|44253.5|44205.5|0
1754509500000|2025-08-06 19:45:00|44254.8|44206.8|44256.3|44208.3|44257.4|44209.4|44236.6|44188.6|0
1754509800000|2025-08-06 19:50:00|44254.5|44206.5|44245.7|44197.7|44254.5|44206.5|44226.9|44178.9|0
1754510100000|2025-08-06 19:55:00|44243.7|44195.7|44220.4|44172.4|44243.7|44195.7|44210.9|44162.9|0
1754510400000|2025-08-06 20:00:00|44221.9|44173.9|44221|44173|44226.1|44178.1|44208.7|44160.7|0
1754510700000|2025-08-06 20:05:00|44219|44171|44217|44169|44226.1|44178.1|44213.7|44165.7|0
1754511000000|2025-08-06 20:10:00|44216|44168|44216|44168|44219.2|44171.2|44205.2|44157.2|0
1754511300000|2025-08-06 20:15:00|44215|44167|44219.6|44171.6|44219.6|44171.6|44206.9|44158.9|0
1754511600000|2025-08-06 20:20:00|44219.2|44171.2|44228.8|44180.8|44230.2|44182.2|44219.2|44171.2|0
1754511900000|2025-08-06 20:25:00|44229.2|44181.2|44227.3|44179.3|44233.1|44185.1|44224.3|44176.3|0
1754512200000|2025-08-06 20:30:00|44226.3|44178.3|44219.2|44171.2|44226.3|44178.3|44218.7|44170.7|0
1754512500000|2025-08-06 20:35:00|44218.6|44170.6|44207.2|44159.2|44218.6|44170.6|44206.2|44158.2|0
1754512800000|2025-08-06 20:40:00|44205.2|44157.2|44208.9|44160.9|44214.9|44166.9|44205.2|44157.2|0
1754513100000|2025-08-06 20:45:00|44209.9|44161.9|44213.7|44165.7|44215|44167|44202.1|44154.1|0
1754513400000|2025-08-06 20:50:00|44213.9|44165.9|44217.2|44169.2|44218.2|44170.2|44208.7|44160.7|0
1754513700000|2025-08-06 20:55:00|44218.2|44170.2|44228.6|44180.6|44230.6|44182.6|44210.8|44162.8|0
1754514000000|2025-08-06 21:00:00|44226.9|44178.9|44227.6|44179.6|44228.7|44180.7|44223.5|44175.5|0
1754514300000|2025-08-06 21:05:00|44226.9|44178.9|44232.5|44184.5|44232.5|44184.5|44226.9|44178.9|0
1754514600000|2025-08-06 21:10:00|44233.2|44185.2|44233.9|44185.9|44233.9|44185.9|44231.9|44183.9|0
1754514900000|2025-08-06 21:15:00|44231.7|44183.7|44237.3|44189.3|44239.2|44191.2|44231.6|44183.6|0
1754515200000|2025-08-06 21:20:00|44237|44189|44236.1|44188.1|44237|44189|44235.1|44187.1|0
1754515500000|2025-08-06 21:25:00|44236.2|44188.2|44196.8|44148.8|44236.2|44188.2|44196.7|44148.7|0
1754515800000|2025-08-06 21:30:00|44194.3|44146.3|44166.1|44118.1|44196.8|44148.8|44155.1|44107.1|0
1754516100000|2025-08-06 21:35:00|44162.6|44114.6|44178.9|44130.9|44179|44131|44155.1|44107.1|0
1754516400000|2025-08-06 21:40:00|44179.1|44131.1|44210.5|44162.5|44213.8|44165.8|44174.5|44126.5|0
1754516700000|2025-08-06 21:45:00|44211|44163|44204.9|44156.9|44211.5|44163.5|44188.4|44140.4|0
1754517000000|2025-08-06 21:50:00|44206.9|44158.9|44224.6|44176.6|44224.6|44176.6|44204.5|44156.5|0
1754517300000|2025-08-06 21:55:00|44224.7|44176.7|44215.3|44167.3|44242|44194|44212.7|44164.7|0
1754517600000|2025-08-06 22:00:00|44207.6|44159.6|44174.7|44126.7|44207.6|44159.6|44164.9|44116.9|0
1754517900000|2025-08-06 22:05:00|44174.6|44126.6|44203.9|44155.9|44206.9|44158.9|44169.6|44121.6|0
1754518200000|2025-08-06 22:10:00|44204.4|44156.4|44198.3|44150.3|44216.8|44168.8|44190.7|44142.7|0
1754518500000|2025-08-06 22:15:00|44198.8|44150.8|44218.3|44170.3|44221.4|44173.4|44197.7|44149.7|0
1754518800000|2025-08-06 22:20:00|44218.7|44170.7|44228.3|44180.3|44232.2|44184.2|44217.2|44169.2|0
1754519100000|2025-08-06 22:25:00|44230.3|44182.3|44268.8|44220.8|44277.6|44229.6|44227.8|44179.8|0
1754519400000|2025-08-06 22:30:00|44268.3|44220.3|44266.5|44218.5|44285.5|44237.5|44257.5|44209.5|0
1754519700000|2025-08-06 22:35:00|44267|44219|44259.3|44211.3|44271|44223|44254.6|44206.6|0
1754520000000|2025-08-06 22:40:00|44258.8|44210.8|44246.8|44198.8|44267.4|44219.4|44245.8|44197.8|0
1754520300000|2025-08-06 22:45:00|44247.1|44199.1|44246.4|44198.4|44254|44206|44245.9|44197.9|0
1754520600000|2025-08-06 22:50:00|44245.9|44197.9|44255|44207|44267.6|44219.6|44244.3|44196.3|0
1754520900000|2025-08-06 22:55:00|44254.5|44206.5|44267.9|44219.9|44268.5|44220.5|44253.4|44205.4|0
1754521200000|2025-08-06 23:00:00|44268.9|44220.9|44271.3|44223.3|44276.1|44228.1|44265.3|44217.3|0
1754521500000|2025-08-06 23:05:00|44270.8|44222.8|44293.3|44245.3|44295.1|44247.1|44269.8|44221.8|0
1754521800000|2025-08-06 23:10:00|44292.8|44244.8|44283.6|44235.6|44296.5|44248.5|44281.6|44233.6|0
1754522100000|2025-08-06 23:15:00|44286.1|44238.1|44270.6|44222.6|44286.2|44238.2|44266|44218|0
1754522400000|2025-08-06 23:20:00|44270.1|44222.1|44276|44228|44276.5|44228.5|44266.1|44218.1|0
1754522700000|2025-08-06 23:25:00|44277|44229|44263.4|44215.4|44278|44230|44261.6|44213.6|0
1754523000000|2025-08-06 23:30:00|44263.9|44215.9|44265.2|44217.2|44269.9|44221.9|44260.9|44212.9|0
1754523300000|2025-08-06 23:35:00|44264.7|44216.7|44267.2|44219.2|44274.7|44226.7|44263.7|44215.7|0
1754523600000|2025-08-06 23:40:00|44266.7|44218.7|44263.5|44215.5|44269.7|44221.7|44259.5|44211.5|0
1754523900000|2025-08-06 23:45:00|44263|44215|44253.9|44205.9|44269|44221|44250.1|44202.1|0
1754524200000|2025-08-06 23:50:00|44253.4|44205.4|44247.6|44199.6|44258.8|44210.8|44247|44199|0
1754524500000|2025-08-06 23:55:00|44247.1|44199.1|44246.5|44198.5|44254|44206|44238.7|44190.7|0
1754524800000|2025-08-07 00:00:00|44245.5|44197.5|44249.1|44201.1|44252.6|44204.6|44229.6|44181.6|0
1754525100000|2025-08-07 00:05:00|44249.4|44201.4|44245|44197|44252.1|44204.1|44235.5|44187.5|0
1754525400000|2025-08-07 00:10:00|44245.1|44197.1|44244.4|44196.4|44248.6|44200.6|44238.5|44190.5|0
1754525700000|2025-08-07 00:15:00|44243.9|44195.9|44245.7|44197.7|44248.6|44200.6|44236|44188|0
1754526000000|2025-08-07 00:20:00|44246.2|44198.2|44250.8|44202.8|44254.8|44206.8|44242.8|44194.8|0
1754526300000|2025-08-07 00:25:00|44252.3|44204.3|44255.2|44207.2|44269.6|44221.6|44252.1|44204.1|0
1754526600000|2025-08-07 00:30:00|44255.7|44207.7|44257.9|44209.9|44266.2|44218.2|44252.9|44204.9|0
1754526900000|2025-08-07 00:35:00|44257.4|44209.4|44265.4|44217.4|44268.7|44220.7|44256.1|44208.1|0
1754527200000|2025-08-07 00:40:00|44264.9|44216.9|44253.4|44205.4|44267.4|44219.4|44249.9|44201.9|0
1754527500000|2025-08-07 00:45:00|44252.9|44204.9|44253.6|44205.6|44258.9|44210.9|44249.6|44201.6|0
1754527800000|2025-08-07 00:50:00|44253.1|44205.1|44254.6|44206.6|44268.5|44220.5|44253.1|44205.1|0
1754528100000|2025-08-07 00:55:00|44255.1|44207.1|44258.1|44210.1|44262.6|44214.6|44252.1|44204.1|0
1754528400000|2025-08-07 01:00:00|44257.6|44209.6|44252.5|44204.5|44259.9|44211.9|44251|44203|0
1754528700000|2025-08-07 01:05:00|44253|44205|44265.9|44217.9|44265.9|44217.9|44249.4|44201.4|0
1754529000000|2025-08-07 01:10:00|44265.4|44217.4|44262.8|44214.8|44266.9|44218.9|44254.8|44206.8|0
1754529300000|2025-08-07 01:15:00|44261.3|44213.3|44263.8|44215.8|44265|44217|44255.4|44207.4|0
1754529600000|2025-08-07 01:20:00|44265|44217|44273.1|44225.1|44275.5|44227.5|44262.7|44214.7|0
1754529900000|2025-08-07 01:25:00|44273.6|44225.6|44279|44231|44280.5|44232.5|44271|44223|0
1754530200000|2025-08-07 01:30:00|44278.5|44230.5|44280.1|44232.1|44286|44238|44276.5|44228.5|0
1754530500000|2025-08-07 01:35:00|44280.6|44232.6|44286.5|44238.5|44287.5|44239.5|44272.5|44224.5|0
1754530800000|2025-08-07 01:40:00|44286|44238|44283.2|44235.2|44293.2|44245.2|44281.1|44233.1|0
1754531100000|2025-08-07 01:45:00|44283.7|44235.7|44283.9|44235.9|44288|44240|44274|44226|0
1754531400000|2025-08-07 01:50:00|44285.9|44237.9|44279|44231|44285.9|44237.9|44279|44231|0
1754531700000|2025-08-07 01:55:00|44279.5|44231.5|44274|44226|44279.5|44231.5|44269|44221|0
1754532000000|2025-08-07 02:00:00|44271.8|44223.8|44279.4|44231.4|44283.9|44235.9|44269.3|44221.3|0
1754532300000|2025-08-07 02:05:00|44278.9|44230.9|44292.2|44244.2|44292.4|44244.4|44277.9|44229.9|0
1754532600000|2025-08-07 02:10:00|44293.2|44245.2|44281.9|44233.9|44295.1|44247.1|44279.1|44231.1|0
1754532900000|2025-08-07 02:15:00|44281.4|44233.4|44272.6|44224.6|44281.4|44233.4|44268.1|44220.1|0
1754533200000|2025-08-07 02:20:00|44272.1|44224.1|44271|44223|44276.6|44228.6|44262.9|44214.9|0
1754533500000|2025-08-07 02:25:00|44270.5|44222.5|44265.7|44217.7|44272.8|44224.8|44263.3|44215.3|0
1754533800000|2025-08-07 02:30:00|44266.2|44218.2|44271.3|44223.3|44271.3|44223.3|44259|44211|0
1754534100000|2025-08-07 02:35:00|44271.8|44223.8|44268.3|44220.3|44273.5|44225.5|44263.4|44215.4|0
1754534400000|2025-08-07 02:40:00|44268.8|44220.8|44256.3|44208.3|44269.3|44221.3|44255|44207|0
1754534700000|2025-08-07 02:45:00|44256.8|44208.8|44257.6|44209.6|44259.4|44211.4|44249.9|44201.9|0
1754535000000|2025-08-07 02:50:00|44257.1|44209.1|44262.2|44214.2|44262.2|44214.2|44254.1|44206.1|0
1754535300000|2025-08-07 02:55:00|44262.7|44214.7|44260.3|44212.3|44263.9|44215.9|44259.3|44211.3|0
1754535600000|2025-08-07 03:00:00|44259.3|44211.3|44274.6|44226.6|44275.6|44227.6|44259.3|44211.3|0
1754535900000|2025-08-07 03:05:00|44274.1|44226.1|44264.8|44216.8|44276.6|44228.6|44260.8|44212.8|0
1754536200000|2025-08-07 03:10:00|44264.3|44216.3|44266.5|44218.5|44266.5|44218.5|44258.3|44210.3|0
1754536500000|2025-08-07 03:15:00|44267|44219|44270.1|44222.1|44273.1|44225.1|44264.6|44216.6|0
1754536800000|2025-08-07 03:20:00|44270.6|44222.6|44266.7|44218.7|44271.1|44223.1|44262.6|44214.6|0
1754537100000|2025-08-07 03:25:00|44266.2|44218.2|44268.3|44220.3|44272.8|44224.8|44266.2|44218.2|0
1754537400000|2025-08-07 03:30:00|44268.8|44220.8|44268.3|44220.3|44269.3|44221.3|44263.8|44215.8|0
1754537700000|2025-08-07 03:35:00|44268.5|44220.5|44271|44223|44273.5|44225.5|44265|44217|0
1754538000000|2025-08-07 03:40:00|44270.5|44222.5|44270.8|44222.8|44273.8|44225.8|44267.5|44219.5|0
1754538300000|2025-08-07 03:45:00|44272.3|44224.3|44276.6|44228.6|44279.6|44231.6|44269.9|44221.9|0
1754538600000|2025-08-07 03:50:00|44277.1|44229.1|44266.6|44218.6|44278.6|44230.6|44263.8|44215.8|0
1754538900000|2025-08-07 03:55:00|44267.1|44219.1|44265.3|44217.3|44273.1|44225.1|44264.1|44216.1|0
1754539200000|2025-08-07 04:00:00|44265.8|44217.8|44278.1|44230.1|44279.6|44231.6|44265.1|44217.1|0
1754539500000|2025-08-07 04:05:00|44278.3|44230.3|44267.8|44219.8|44280.1|44232.1|44266.3|44218.3|0
1754539800000|2025-08-07 04:10:00|44267.3|44219.3|44270.7|44222.7|44271.2|44223.2|44266.3|44218.3|0
1754540100000|2025-08-07 04:15:00|44270.2|44222.2|44269.4|44221.4|44272.7|44224.7|44266.8|44218.8|0
1754540400000|2025-08-07 04:20:00|44268.9|44220.9|44268.4|44220.4|44271.4|44223.4|44267.9|44219.9|0
1754540700000|2025-08-07 04:25:00|44267.9|44219.9|44256.6|44208.6|44267.9|44219.9|44256.6|44208.6|0
1754541000000|2025-08-07 04:30:00|44257.1|44209.1|44262.6|44214.6|44263.1|44215.1|44256.7|44208.7|0
1754541300000|2025-08-07 04:35:00|44262.1|44214.1|44256.2|44208.2|44262.8|44214.8|44252|44204|0
1754541600000|2025-08-07 04:40:00|44256.7|44208.7|44242.8|44194.8|44259.2|44211.2|44237.4|44189.4|0
1754541900000|2025-08-07 04:45:00|44243.3|44195.3|44234.6|44186.6|44243.3|44195.3|44222.9|44174.9|0
1754542200000|2025-08-07 04:50:00|44235.1|44187.1|44228.9|44180.9|44236|44188|44226.7|44178.7|0
1754542500000|2025-08-07 04:55:00|44229.4|44181.4|44238.2|44190.2|44240.7|44192.7|44227.9|44179.9|0
1754542800000|2025-08-07 05:00:00|44237.7|44189.7|44223.2|44175.2|44237.9|44189.9|44218.7|44170.7|0
1754543100000|2025-08-07 05:05:00|44223.3|44175.3|44223.8|44175.8|44226.9|44178.9|44217.4|44169.4|0
1754543400000|2025-08-07 05:10:00|44224.3|44176.3|44218.3|44170.3|44231.9|44183.9|44217.1|44169.1|0
1754543700000|2025-08-07 05:15:00|44219.3|44171.3|44225.4|44177.4|44227.3|44179.3|44219.3|44171.3|0
1754544000000|2025-08-07 05:20:00|44225.9|44177.9|44223.3|44175.3|44229.4|44181.4|44222.3|44174.3|0
1754544300000|2025-08-07 05:25:00|44222.3|44174.3|44232.4|44184.4|44233.8|44185.8|44221.4|44173.4|0
1754544600000|2025-08-07 05:30:00|44231.9|44183.9|44229.3|44181.3|44237.8|44189.8|44221.8|44173.8|0
1754544900000|2025-08-07 05:35:00|44229.8|44181.8|44226.2|44178.2|44236.3|44188.3|44225.1|44177.1|0
1754545200000|2025-08-07 05:40:00|44225.7|44177.7|44229.9|44181.9|44230.4|44182.4|44221.5|44173.5|0
1754545500000|2025-08-07 05:45:00|44229.4|44181.4|44233.2|44185.2|44235|44187|44224.7|44176.7|0
1754545800000|2025-08-07 05:50:00|44232.7|44184.7|44233.6|44185.6|44238.8|44190.8|44227.8|44179.8|0
1754546100000|2025-08-07 05:55:00|44234.1|44186.1|44233.3|44185.3|44235.7|44187.7|44228.2|44180.2|0
1754546400000|2025-08-07 06:00:00|44232.7|44184.7|44245.7|44197.7|44248.5|44200.5|44230.2|44182.2|0
1754546700000|2025-08-07 06:05:00|44246.2|44198.2|44239.1|44191.1|44249.4|44201.4|44227|44179|0
1754547000000|2025-08-07 06:10:00|44238.6|44190.6|44239.1|44191.1|44252.4|44204.4|44234.4|44186.4|0
1754547300000|2025-08-07 06:15:00|44238.6|44190.6|44237.5|44189.5|44242.8|44194.8|44228.1|44180.1|0
1754547600000|2025-08-07 06:20:00|44238|44190|44257.1|44209.1|44257.7|44209.7|44234.5|44186.5|0
1754547900000|2025-08-07 06:25:00|44257.6|44209.6|44257.3|44209.3|44259.3|44211.3|44252.3|44204.3|0
1754548200000|2025-08-07 06:30:00|44258.3|44210.3|44269.1|44221.1|44278.1|44230.1|44258.3|44210.3|0
1754548500000|2025-08-07 06:35:00|44268.8|44220.8|44239.2|44191.2|44270.3|44222.3|44238.8|44190.8|0
1754548800000|2025-08-07 06:40:00|44240.7|44192.7|44258.6|44210.6|44263.8|44215.8|44239.2|44191.2|0
1754549100000|2025-08-07 06:45:00|44258.5|44210.5|44252.8|44204.8|44265.4|44217.4|44250.3|44202.3|0
1754549400000|2025-08-07 06:50:00|44252.3|44204.3|44249.9|44201.9|44254.3|44206.3|44248.2|44200.2|0
1754549700000|2025-08-07 06:55:00|44249.5|44201.5|44231.6|44183.6|44252|44204|44224.5|44176.5|0
1754550000000|2025-08-07 07:00:00|44230.1|44182.1|44241.3|44193.3|44249.3|44201.3|44228.2|44180.2|0
1754550300000|2025-08-07 07:05:00|44241.5|44193.5|44271.9|44223.9|44273.5|44225.5|44241.5|44193.5|0
1754550600000|2025-08-07 07:10:00|44271.4|44223.4|44264.8|44216.8|44271.7|44223.7|44257.4|44209.4|0
1754550900000|2025-08-07 07:15:00|44264.3|44216.3|44255.6|44207.6|44281.2|44233.2|44255.5|44207.5|0
1754551200000|2025-08-07 07:20:00|44256.1|44208.1|44268.1|44220.1|44268.8|44220.8|44248.1|44200.1|0
1754551500000|2025-08-07 07:25:00|44267.9|44219.9|44249.1|44201.1|44268.9|44220.9|44243.9|44195.9|0
1754551800000|2025-08-07 07:30:00|44248.1|44200.1|44243.4|44195.4|44252.7|44204.7|44242.4|44194.4|0
1754552100000|2025-08-07 07:35:00|44243.9|44195.9|44262.2|44214.2|44262.9|44214.9|44243.9|44195.9|0
1754552400000|2025-08-07 07:40:00|44260.7|44212.7|44269.2|44221.2|44275.3|44227.3|44258.8|44210.8|0
1754552700000|2025-08-07 07:45:00|44268.7|44220.7|44269.5|44221.5|44278.7|44230.7|44266.7|44218.7|0
1754553000000|2025-08-07 07:50:00|44270.3|44222.3|44289.6|44241.6|44291.3|44243.3|44270.3|44222.3|0
1754553300000|2025-08-07 07:55:00|44290.1|44242.1|44301.3|44253.3|44310|44262|44290.1|44242.1|0
1754553600000|2025-08-07 08:00:00|44295.9|44247.9|44350.3|44302.3|44352.9|44304.9|44295.9|44247.9|0
1754553900000|2025-08-07 08:05:00|44346.8|44298.8|44346.3|44298.3|44361.2|44313.2|44336.3|44288.3|0
1754554200000|2025-08-07 08:10:00|44342.3|44294.3|44338|44290|44344.7|44296.7|44319.6|44271.6|0
1754554500000|2025-08-07 08:15:00|44336.9|44288.9|44343.2|44295.2|44347.5|44299.5|44325.1|44277.1|0
1754554800000|2025-08-07 08:20:00|44342.6|44294.6|44349.3|44301.3|44355.5|44307.5|44335.9|44287.9|0
1754555100000|2025-08-07 08:25:00|44348.8|44300.8|44382.7|44334.7|44391.4|44343.4|44347.3|44299.3|0
1754555400000|2025-08-07 08:30:00|44381.2|44333.2|44363.8|44315.8|44387.6|44339.6|44361.4|44313.4|0
1754555700000|2025-08-07 08:35:00|44365.3|44317.3|44347.3|44299.3|44367|44319|44337.3|44289.3|0
1754556000000|2025-08-07 08:40:00|44345.8|44297.8|44345.3|44297.3|44347|44299|44331.3|44283.3|0
1754556300000|2025-08-07 08:45:00|44345.1|44297.1|44345.1|44297.1|44355.2|44307.2|44339.9|44291.9|0
1754556600000|2025-08-07 08:50:00|44346.1|44298.1|44363.8|44315.8|44367.9|44319.9|44343.2|44295.2|0
1754556900000|2025-08-07 08:55:00|44363.3|44315.3|44364.3|44316.3|44367.5|44319.5|44358.1|44310.1|0
1754557200000|2025-08-07 09:00:00|44365.1|44317.1|44358.3|44310.3|44366.4|44318.4|44345.9|44297.9|0
1754557500000|2025-08-07 09:05:00|44357.8|44309.8|44374.8|44326.8|44375.8|44327.8|44352.4|44304.4|0
1754557800000|2025-08-07 09:10:00|44375.8|44327.8|44397|44349|44405.7|44357.7|44375.8|44327.8|0
1754558100000|2025-08-07 09:15:00|44396|44348|44396.8|44348.8|44399.9|44351.9|44390.8|44342.8|0
1754558400000|2025-08-07 09:20:00|44397.3|44349.3|44414.5|44366.5|44421.7|44373.7|44395.2|44347.2|0
1754558700000|2025-08-07 09:25:00|44415|44367|44415.7|44367.7|44419.4|44371.4|44403|44355|0
1754559000000|2025-08-07 09:30:00|44414.9|44366.9|44432.7|44384.7|44448.1|44400.1|44410.1|44362.1|0
1754559300000|2025-08-07 09:35:00|44432.2|44384.2|44419.3|44371.3|44432.6|44384.6|44414.4|44366.4|0
1754559600000|2025-08-07 09:40:00|44419.8|44371.8|44428.3|44380.3|44433.5|44385.5|44413.3|44365.3|0
1754559900000|2025-08-07 09:45:00|44428.2|44380.2|44435.8|44387.8|44444.9|44396.9|44423.3|44375.3|0
1754560200000|2025-08-07 09:50:00|44437.8|44389.8|44452.8|44404.8|44471.5|44423.5|44435|44387|0
1754560500000|2025-08-07 09:55:00|44452.3|44404.3|44461.9|44413.9|44476.7|44428.7|44452.3|44404.3|0
1754560800000|2025-08-07 10:00:00|44462.6|44414.6|44468.7|44420.7|44468.7|44420.7|44443.3|44395.3|0
1754561100000|2025-08-07 10:05:00|44468.8|44420.8|44469.3|44421.3|44471.2|44423.2|44457.3|44409.3|0
1754561400000|2025-08-07 10:10:00|44469.4|44421.4|44480.9|44432.9|44483.6|44435.6|44457.4|44409.4|0
1754561700000|2025-08-07 10:15:00|44481.3|44433.3|44508.3|44460.3|44513.1|44465.1|44481.3|44433.3|0
1754562000000|2025-08-07 10:20:00|44507.8|44459.8|44475.9|44427.9|44512.9|44464.9|44472.3|44424.3|0
1754562300000|2025-08-07 10:25:00|44476.5|44428.5|44494.8|44446.8|44497.2|44449.2|44469.7|44421.7|0
1754562600000|2025-08-07 10:30:00|44492.5|44444.5|44491.8|44443.8|44498.4|44450.4|44474.3|44426.3|0
1754562900000|2025-08-07 10:35:00|44491.7|44443.7|44499.6|44451.6|44501.1|44453.1|44484.2|44436.2|0
1754563200000|2025-08-07 10:40:00|44500.3|44452.3|44479.1|44431.1|44503.2|44455.2|44474.6|44426.6|0
1754563500000|2025-08-07 10:45:00|44480.1|44432.1|44473.6|44425.6|44483.4|44435.4|44467.5|44419.5|0
1754563800000|2025-08-07 10:50:00|44473.2|44425.2|44482.4|44434.4|44487|44439|44470.5|44422.5|0
1754564100000|2025-08-07 10:55:00|44483.9|44435.9|44471.9|44423.9|44484.8|44436.8|44469.4|44421.4|0
1754564400000|2025-08-07 11:00:00|44498.7|44450.7|44475.4|44427.4|44498.7|44450.7|44465.1|44417.1|0
1754564700000|2025-08-07 11:05:00|44475.9|44427.9|44476.9|44428.9|44482.3|44434.3|44468.5|44420.5|0
1754565000000|2025-08-07 11:10:00|44478.4|44430.4|44465.5|44417.5|44482.1|44434.1|44464.9|44416.9|0
1754565300000|2025-08-07 11:15:00|44465.4|44417.4|44496.3|44448.3|44496.9|44448.9|44463.2|44415.2|0
1754565600000|2025-08-07 11:20:00|44497.3|44449.3|44484.1|44436.1|44499.8|44451.8|44478.6|44430.6|0
1754565900000|2025-08-07 11:25:00|44484.6|44436.6|44490.2|44442.2|44492.9|44444.9|44482|44434|0
1754566200000|2025-08-07 11:30:00|44485.7|44437.7|44454.2|44406.2|44486.3|44438.3|44453.8|44405.8|0
1754566500000|2025-08-07 11:35:00|44454.7|44406.7|44446.8|44398.8|44458.4|44410.4|44442.4|44394.4|0
1754566800000|2025-08-07 11:40:00|44447.3|44399.3|44456.4|44408.4|44472.3|44424.3|44446.6|44398.6|0
1754567100000|2025-08-07 11:45:00|44456.9|44408.9|44454.3|44406.3|44465.1|44417.1|44449.4|44401.4|0
1754567400000|2025-08-07 11:50:00|44455.4|44407.4|44446.6|44398.6|44464.8|44416.8|44435.7|44387.7|0
1754567700000|2025-08-07 11:55:00|44446.1|44398.1|44425.1|44377.1|44447|44399|44420.8|44372.8|0
1754568000000|2025-08-07 12:00:00|44424.1|44376.1|44416.2|44368.2|44434.6|44386.6|44415.4|44367.4|0
1754568300000|2025-08-07 12:05:00|44413.6|44365.6|44426.8|44378.8|44436.8|44388.8|44407|44359|0
1754568600000|2025-08-07 12:10:00|44426.3|44378.3|44422.9|44374.9|44431.6|44383.6|44412.2|44364.2|0
1754568900000|2025-08-07 12:15:00|44424.4|44376.4|44437|44389|44440.9|44392.9|44420.2|44372.2|0
1754569200000|2025-08-07 12:20:00|44436|44388|44418.1|44370.1|44439|44391|44417.5|44369.5|0
1754569500000|2025-08-07 12:25:00|44416.1|44368.1|44426.2|44378.2|44426.2|44378.2|44409.3|44361.3|0
1754569800000|2025-08-07 12:30:00|44413.7|44365.7|44431.6|44383.6|44452.9|44404.9|44411.1|44363.1|0
1754570100000|2025-08-07 12:35:00|44432.1|44384.1|44418.7|44370.7|44448.1|44400.1|44417.9|44369.9|0
1754570400000|2025-08-07 12:40:00|44419.2|44371.2|44415.1|44367.1|44423.9|44375.9|44409.1|44361.1|0
1754570700000|2025-08-07 12:45:00|44415.6|44367.6|44430.8|44382.8|44439.9|44391.9|44415.6|44367.6|0
1754571000000|2025-08-07 12:50:00|44429.8|44381.8|44453|44405|44454.6|44406.6|44419.8|44371.8|0
1754571300000|2025-08-07 12:55:00|44453.5|44405.5|44427.6|44379.6|44455|44407|44424|44376|0
1754571600000|2025-08-07 13:00:00|44429.6|44381.6|44458.3|44410.3|44458.6|44410.6|44429.6|44381.6|0
1754571900000|2025-08-07 13:05:00|44459.7|44411.7|44468.7|44420.7|44468.7|44420.7|44448.2|44400.2|0
1754572200000|2025-08-07 13:10:00|44468.2|44420.2|44470.4|44422.4|44478.1|44430.1|44464|44416|0
1754572500000|2025-08-07 13:15:00|44470.6|44422.6|44478.6|44430.6|44484.9|44436.9|44456.5|44408.5|0
1754572800000|2025-08-07 13:20:00|44481.8|44433.8|44481.5|44433.5|44482.9|44434.9|44468.2|44420.2|0
1754573100000|2025-08-07 13:25:00|44480.5|44432.5|44452.4|44404.4|44480.5|44432.5|44442.2|44394.2|0
1754573400000|2025-08-07 13:30:00|44457.8|44409.8|44502.3|44454.3|44525.9|44477.9|44415.7|44367.7|0
1754573700000|2025-08-07 13:35:00|44500.4|44452.4|44453.9|44405.9|44505|44457|44426.2|44378.2|0
1754574000000|2025-08-07 13:40:00|44459.9|44411.9|44437.8|44389.8|44475.1|44427.1|44415.8|44367.8|0
1754574300000|2025-08-07 13:45:00|44438.1|44390.1|44369.5|44321.5|44440.4|44392.4|44346.9|44298.9|0
1754574600000|2025-08-07 13:50:00|44367.6|44319.6|44345.8|44297.8|44393.8|44345.8|44338.3|44290.3|0
1754574900000|2025-08-07 13:55:00|44346.7|44298.7|44388.3|44340.3|44390.9|44342.9|44332.3|44284.3|0
1754575200000|2025-08-07 14:00:00|44395.4|44347.4|44307.4|44259.4|44416.1|44368.1|44307.1|44259.1|0
1754575500000|2025-08-07 14:05:00|44307.3|44259.3|44246.7|44198.7|44320.6|44272.6|44246.3|44198.3|0
1754575800000|2025-08-07 14:10:00|44244.9|44196.9|44204.1|44156.1|44248.7|44200.7|44186|44138|0
1754576100000|2025-08-07 14:15:00|44198.1|44150.1|44164.2|44116.2|44199.6|44151.6|44146.1|44098.1|0
1754576400000|2025-08-07 14:20:00|44165.8|44117.8|44096.1|44048.1|44173.6|44125.6|44094.2|44046.2|0
1754576700000|2025-08-07 14:25:00|44095.1|44047.1|44094.2|44046.2|44099.5|44051.5|44071.7|44023.7|0
1754577000000|2025-08-07 14:30:00|44089.2|44041.2|44092.7|44044.7|44104.2|44056.2|44063|44015|0
1754577300000|2025-08-07 14:35:00|44094.7|44046.7|44079.1|44031.1|44099.7|44051.7|44056.2|44008.2|0
1754577600000|2025-08-07 14:40:00|44076.6|44028.6|44065.8|44017.8|44083.2|44035.2|44044.2|43996.2|0
1754577900000|2025-08-07 14:45:00|44065.4|44017.4|44024|43976|44080.4|44032.4|43987.4|43939.4|0
1754578200000|2025-08-07 14:50:00|44017.5|43969.5|43990.3|43942.3|44032.1|43984.1|43975.2|43927.2|0
1754578500000|2025-08-07 14:55:00|43989.3|43941.3|43981.3|43933.3|43991.7|43943.7|43967.2|43919.2|0
1754578800000|2025-08-07 15:00:00|43982.8|43934.8|43960.9|43912.9|44009|43961|43947.3|43899.3|0
1754579100000|2025-08-07 15:05:00|43962.1|43914.1|43965.3|43917.3|43981.8|43933.8|43955.7|43907.7|0
1754579400000|2025-08-07 15:10:00|43964.1|43916.1|43933.6|43885.6|43997.4|43949.4|43929.7|43881.7|0
1754579700000|2025-08-07 15:15:00|43928.9|43880.9|43971.7|43923.7|43972.1|43924.1|43916.5|43868.5|0
1754580000000|2025-08-07 15:20:00|43968|43920|43976.6|43928.6|44002.8|43954.8|43968|43920|0
1754580300000|2025-08-07 15:25:00|43975|43927|43919.1|43871.1|43984.9|43936.9|43905.5|43857.5|0
1754580600000|2025-08-07 15:30:00|43919.6|43871.6|43891.6|43843.6|43947.8|43899.8|43880.5|43832.5|0
1754580900000|2025-08-07 15:35:00|43894.1|43846.1|43912.9|43864.9|43924.8|43876.8|43877.5|43829.5|0
1754581200000|2025-08-07 15:40:00|43909.8|43861.8|43889.5|43841.5|43916.7|43868.7|43882.6|43834.6|0
1754581500000|2025-08-07 15:45:00|43888.2|43840.2|43876.7|43828.7|43903.5|43855.5|43873.4|43825.4|0
1754581800000|2025-08-07 15:50:00|43874.1|43826.1|43928.8|43880.8|43932.3|43884.3|43871.8|43823.8|0
1754582100000|2025-08-07 15:55:00|43929.3|43881.3|43923.9|43875.9|43940.2|43892.2|43921.3|43873.3|0
1754582400000|2025-08-07 16:00:00|43920.1|43872.1|43911.7|43863.7|43930.7|43882.7|43882.4|43834.4|0
1754582700000|2025-08-07 16:05:00|43910.4|43862.4|43895.6|43847.6|43924.1|43876.1|43893.4|43845.4|0
1754583000000|2025-08-07 16:10:00|43895.1|43847.1|43955.7|43907.7|43957.7|43909.7|43885.9|43837.9|0
1754583300000|2025-08-07 16:15:00|43952.6|43904.6|43962.5|43914.5|43973.8|43925.8|43952.2|43904.2|0
1754583600000|2025-08-07 16:20:00|43960|43912|43963.7|43915.7|43963.7|43915.7|43931.7|43883.7|0
1754583900000|2025-08-07 16:25:00|43963.6|43915.6|43967.4|43919.4|43977.6|43929.6|43959.3|43911.3|0
1754584200000|2025-08-07 16:30:00|43968.6|43920.6|43991.4|43943.4|44001.9|43953.9|43960.5|43912.5|0
1754584500000|2025-08-07 16:35:00|43991.5|43943.5|43951.7|43903.7|43996.8|43948.8|43934.1|43886.1|0
1754584800000|2025-08-07 16:40:00|43948.2|43900.2|43865.3|43817.3|43948.2|43900.2|43852.9|43804.9|0
1754585100000|2025-08-07 16:45:00|43866|43818|43875.6|43827.6|43881.6|43833.6|43838.9|43790.9|0
1754585400000|2025-08-07 16:50:00|43874.9|43826.9|43951.2|43903.2|43952.3|43904.3|43873.3|43825.3|0
1754585700000|2025-08-07 16:55:00|43951.7|43903.7|43898.3|43850.3|43966.7|43918.7|43895.4|43847.4|0
1754586000000|2025-08-07 17:00:00|43897.6|43849.6|43876|43828|43938.3|43890.3|43850.2|43802.2|0
1754586300000|2025-08-07 17:05:00|43877.7|43829.7|43867.9|43819.9|43894.2|43846.2|43857|43809|0
1754586600000|2025-08-07 17:10:00|43868.1|43820.1|43849.2|43801.2|43877.9|43829.9|43831.6|43783.6|0
1754586900000|2025-08-07 17:15:00|43848.9|43800.9|43846.7|43798.7|43869.9|43821.9|43829.5|43781.5|0
1754587200000|2025-08-07 17:20:00|43847.8|43799.8|43877.2|43829.2|43893.2|43845.2|43845.1|43797.1|0
1754587500000|2025-08-07 17:25:00|43866.2|43818.2|43833.5|43785.5|43880.3|43832.3|43833.1|43785.1|0
1754587800000|2025-08-07 17:30:00|43834.4|43786.4|43838.2|43790.2|43852.5|43804.5|43820.2|43772.2|0
1754588100000|2025-08-07 17:35:00|43838.5|43790.5|43864.3|43816.3|43864.7|43816.7|43830.5|43782.5|0
1754588400000|2025-08-07 17:40:00|43870.5|43822.5|43876.6|43828.6|43879.5|43831.5|43855.3|43807.3|0
1754588700000|2025-08-07 17:45:00|43876.1|43828.1|43888.2|43840.2|43891.3|43843.3|43862.8|43814.8|0
1754589000000|2025-08-07 17:50:00|43883.7|43835.7|43920.9|43872.9|43921.7|43873.7|43871.1|43823.1|0
1754589300000|2025-08-07 17:55:00|43919.2|43871.2|43911.4|43863.4|43931.8|43883.8|43898|43850|0
1754589600000|2025-08-07 18:00:00|43913|43865|43918.8|43870.8|43935.5|43887.5|43892.5|43844.5|0
1754589900000|2025-08-07 18:05:00|43920.1|43872.1|43890.5|43842.5|43924|43876|43883.5|43835.5|0
1754590200000|2025-08-07 18:10:00|43892.8|43844.8|43895|43847|43904.2|43856.2|43864.5|43816.5|0
1754590500000|2025-08-07 18:15:00|43892.8|43844.8|43850.1|43802.1|43893.4|43845.4|43836.6|43788.6|0
1754590800000|2025-08-07 18:20:00|43852.7|43804.7|43852.5|43804.5|43869.4|43821.4|43841.3|43793.3|0
1754591100000|2025-08-07 18:25:00|43853|43805|43891.9|43843.9|43894.6|43846.6|43845.3|43797.3|0
1754591400000|2025-08-07 18:30:00|43888.6|43840.6|43886.7|43838.7|43892.6|43844.6|43866.3|43818.3|0
1754591700000|2025-08-07 18:35:00|43884.6|43836.6|43906.8|43858.8|43919.8|43871.8|43883.1|43835.1|0
1754592000000|2025-08-07 18:40:00|43905.3|43857.3|43871|43823|43907.5|43859.5|43865.9|43817.9|0
1754592300000|2025-08-07 18:45:00|43870.5|43822.5|43887.6|43839.6|43896.7|43848.7|43859.5|43811.5|0
1754592600000|2025-08-07 18:50:00|43886.8|43838.8|43906.3|43858.3|43916.8|43868.8|43873.9|43825.9|0
1754592900000|2025-08-07 18:55:00|43905.3|43857.3|43918.3|43870.3|43939.5|43891.5|43905.3|43857.3|0
1754593200000|2025-08-07 19:00:00|43917.5|43869.5|43920|43872|43936.5|43888.5|43905.7|43857.7|0
1754593500000|2025-08-07 19:05:00|43919.5|43871.5|43919|43871|43926.8|43878.8|43900.4|43852.4|0
1754593800000|2025-08-07 19:10:00|43921.6|43873.6|43905.6|43857.6|43923.7|43875.7|43898.6|43850.6|0
1754594100000|2025-08-07 19:15:00|43904.1|43856.1|43904.4|43856.4|43914.6|43866.6|43891.2|43843.2|0
1754594400000|2025-08-07 19:20:00|43902.9|43854.9|43918.8|43870.8|43929.8|43881.8|43900.9|43852.9|0
1754594700000|2025-08-07 19:25:00|43916.8|43868.8|43909.8|43861.8|43924.1|43876.1|43894|43846|0
1754595000000|2025-08-07 19:30:00|43908.5|43860.5|43926.2|43878.2|43944.1|43896.1|43907.7|43859.7|0
1754595300000|2025-08-07 19:35:00|43925.7|43877.7|43914.7|43866.7|43951.1|43903.1|43911.6|43863.6|0
1754595600000|2025-08-07 19:40:00|43915.9|43867.9|43955.9|43907.9|43957.1|43909.1|43915.9|43867.9|0
1754595900000|2025-08-07 19:45:00|43955.4|43907.4|43955.6|43907.6|43970|43922|43945.1|43897.1|0
1754596200000|2025-08-07 19:50:00|43963.5|43915.5|43937.9|43889.9|43964|43916|43918.1|43870.1|0
1754596500000|2025-08-07 19:55:00|43943.3|43895.3|44002.3|43954.3|44002.3|43954.3|43933.2|43885.2|0
1754596800000|2025-08-07 20:00:00|43986.7|43938.7|43998|43950|44016|43968|43985.8|43937.8|0
1754597100000|2025-08-07 20:05:00|43993.9|43945.9|44022.8|43974.8|44024.2|43976.2|43988.8|43940.8|0
1754597400000|2025-08-07 20:10:00|44023.3|43975.3|44027.9|43979.9|44036|43988|44007.9|43959.9|0
1754597700000|2025-08-07 20:15:00|44026.9|43978.9|44013|43965|44030.5|43982.5|44009.9|43961.9|0
1754598000000|2025-08-07 20:20:00|44012|43964|44021.9|43973.9|44023.3|43975.3|44010|43962|0
1754598300000|2025-08-07 20:25:00|44019.9|43971.9|44023.2|43975.2|44024.1|43976.1|44011.6|43963.6|0
1754598600000|2025-08-07 20:30:00|44022.2|43974.2|44002.2|43954.2|44025.2|43977.2|44002.2|43954.2|0
1754598900000|2025-08-07 20:35:00|44003.2|43955.2|44014.8|43966.8|44018.1|43970.1|43999.6|43951.6|0
1754599200000|2025-08-07 20:40:00|44012.8|43964.8|44010.6|43962.6|44013.8|43965.8|44007|43959|0
1754599500000|2025-08-07 20:45:00|44009.6|43961.6|44009.1|43961.1|44017.1|43969.1|44007.1|43959.1|0
1754599800000|2025-08-07 20:50:00|44007.1|43959.1|44009.3|43961.3|44016|43968|44007.1|43959.1|0
1754600100000|2025-08-07 20:55:00|44008.3|43960.3|44027.2|43979.2|44029.9|43981.9|44004.3|43956.3|0
1754600400000|2025-08-07 21:00:00|44026.4|43978.4|44035.3|43987.3|44036.6|43988.6|44024.7|43976.7|0
1754600700000|2025-08-07 21:05:00|44034.7|43986.7|44036.9|43988.9|44039.4|43991.4|44034.6|43986.6|0
1754601000000|2025-08-07 21:10:00|44036.5|43988.5|44037.8|43989.8|44037.8|43989.8|44033.9|43985.9|0
1754601300000|2025-08-07 21:15:00|44037.7|43989.7|44037.9|43989.9|44038.6|43990.6|44037.7|43989.7|0
1754601600000|2025-08-07 21:20:00|44037.8|43989.8|44041.2|43993.2|44042|43994|44037.8|43989.8|0
1754601900000|2025-08-07 21:25:00|44041|43993|44036.6|43988.6|44041|43993|44035.2|43987.2|0
1754602200000|2025-08-07 21:30:00|44039.5|43991.5|44039.9|43991.9|44041|43993|44039.2|43991.2|0
1754602500000|2025-08-07 21:35:00|44040.4|43992.4|44037.3|43989.3|44041.7|43993.7|44035.5|43987.5|0
1754602800000|2025-08-07 21:40:00|44037.6|43989.6|44038.5|43990.5|44038.6|43990.6|44037.6|43989.6|0
1754603100000|2025-08-07 21:45:00|44038.6|43990.6|44044.7|43996.7|44044.9|43996.9|44038.4|43990.4|0
1754603400000|2025-08-07 21:50:00|44043.1|43995.1|44042.9|43994.9|44044|43996|44041.7|43993.7|0
1754603700000|2025-08-07 21:55:00|44042.6|43994.6|44047.9|43999.9|44048|44000|44041.3|43993.3|0
1754604000000|2025-08-07 22:00:00|44045|43997|44050.8|44002.8|44058.2|44010.2|44036|43988|0
1754604300000|2025-08-07 22:05:00|44050.3|44002.3|44074.9|44026.9|44075.4|44027.4|44038.8|43990.8|0
1754604600000|2025-08-07 22:10:00|44075.4|44027.4|44078.5|44030.5|44081.8|44033.8|44068.8|44020.8|0
1754604900000|2025-08-07 22:15:00|44078|44030|44075.9|44027.9|44083.4|44035.4|44069.9|44021.9|0
1754605200000|2025-08-07 22:20:00|44076.4|44028.4|44090.7|44042.7|44094.3|44046.3|44068.9|44020.9|0
1754605500000|2025-08-07 22:25:00|44090.2|44042.2|44095.8|44047.8|44101|44053|44080.7|44032.7|0
1754605800000|2025-08-07 22:30:00|44096.3|44048.3|44085.3|44037.3|44096.3|44048.3|44081.9|44033.9|0
1754606100000|2025-08-07 22:35:00|44084.8|44036.8|44075.9|44027.9|44088.1|44040.1|44070.3|44022.3|0
1754606400000|2025-08-07 22:40:00|44076.4|44028.4|44071.6|44023.6|44076.4|44028.4|44063.4|44015.4|0
1754606700000|2025-08-07 22:45:00|44071.1|44023.1|44080.7|44032.7|44086.2|44038.2|44065.7|44017.7|0
1754607000000|2025-08-07 22:50:00|44080.2|44032.2|44070.8|44022.8|44083.7|44035.7|44067.9|44019.9|0
1754607300000|2025-08-07 22:55:00|44070.3|44022.3|44076.4|44028.4|44079.4|44031.4|44070.3|44022.3|0
1754607600000|2025-08-07 23:00:00|44075.9|44027.9|44069.9|44021.9|44079.8|44031.8|44068.8|44020.8|0
1754607900000|2025-08-07 23:05:00|44070.4|44022.4|44076.8|44028.8|44080.9|44032.9|44064.9|44016.9|0
1754608200000|2025-08-07 23:10:00|44076.3|44028.3|44081.8|44033.8|44087.3|44039.3|44074.8|44026.8|0
1754608500000|2025-08-07 23:15:00|44082.1|44034.1|44082.2|44034.2|44086.9|44038.9|44081.5|44033.5|0
1754608800000|2025-08-07 23:20:00|44081.7|44033.7|44078|44030|44083.1|44035.1|44069.8|44021.8|0
1754609100000|2025-08-07 23:25:00|44078.5|44030.5|44074.3|44026.3|44079.6|44031.6|44068.3|44020.3|0
1754609400000|2025-08-07 23:30:00|44073.8|44025.8|44067.3|44019.3|44077.7|44029.7|44062.5|44014.5|0
1754609700000|2025-08-07 23:35:00|44067.1|44019.1|44062.5|44014.5|44069.1|44021.1|44060.4|44012.4|0
1754610000000|2025-08-07 23:40:00|44062.4|44014.4|44067.9|44019.9|44067.9|44019.9|44056.7|44008.7|0
1754610300000|2025-08-07 23:45:00|44068.4|44020.4|44075.2|44027.2|44076|44028|44064.4|44016.4|0
1754610600000|2025-08-07 23:50:00|44075.7|44027.7|44068.5|44020.5|44075.7|44027.7|44063.6|44015.6|0
1754610900000|2025-08-07 23:55:00|44069|44021|44066.9|44018.9|44069.8|44021.8|44062|44014|0
1754611200000|2025-08-08 00:00:00|44069.4|44021.4|44059.9|44011.9|44069.4|44021.4|44056.8|44008.8|0
1754611500000|2025-08-08 00:05:00|44059.4|44011.4|44070.6|44022.6|44073|44025|44049.6|44001.6|0
1754611800000|2025-08-08 00:10:00|44070.1|44022.1|44084.9|44036.9|44087.5|44039.5|44070.1|44022.1|0
1754612100000|2025-08-08 00:15:00|44085.9|44037.9|44091.7|44043.7|44094.5|44046.5|44081.7|44033.7|0
1754612400000|2025-08-08 00:20:00|44091.8|44043.8|44108|44060|44110.5|44062.5|44087.6|44039.6|0
1754612700000|2025-08-08 00:25:00|44108.5|44060.5|44110.3|44062.3|44112.8|44064.8|44103.7|44055.7|0
1754613000000|2025-08-08 00:30:00|44110|44062|44128.5|44080.5|44132.6|44084.6|44107.5|44059.5|0
1754613300000|2025-08-08 00:35:00|44128|44080|44133.7|44085.7|44144.7|44096.7|44126.6|44078.6|0
1754613600000|2025-08-08 00:40:00|44132.7|44084.7|44129.7|44081.7|44139|44091|44129.2|44081.2|0
1754613900000|2025-08-08 00:45:00|44130.2|44082.2|44119.1|44071.1|44130.2|44082.2|44113.7|44065.7|0
1754614200000|2025-08-08 00:50:00|44119.3|44071.3|44111.1|44063.1|44120.4|44072.4|44104.2|44056.2|0
1754614500000|2025-08-08 00:55:00|44110.6|44062.6|44118.3|44070.3|44120.2|44072.2|44108|44060|0
1754614800000|2025-08-08 01:00:00|44117.3|44069.3|44113.3|44065.3|44125.9|44077.9|44110.7|44062.7|0
1754615100000|2025-08-08 01:05:00|44112.8|44064.8|44110.6|44062.6|44119.5|44071.5|44110.1|44062.1|0
1754615400000|2025-08-08 01:10:00|44111.1|44063.1|44095.6|44047.6|44111.1|44063.1|44095.3|44047.3|0
1754615700000|2025-08-08 01:15:00|44096.1|44048.1|44087.3|44039.3|44096.1|44048.1|44081.8|44033.8|0
1754616000000|2025-08-08 01:20:00|44086.8|44038.8|44093.1|44045.1|44096|44048|44083.4|44035.4|0
1754616300000|2025-08-08 01:25:00|44092.6|44044.6|44096.1|44048.1|44097.1|44049.1|44078.9|44030.9|0
1754616600000|2025-08-08 01:30:00|44095.1|44047.1|44101.2|44053.2|44104.1|44056.1|44094.1|44046.1|0
1754616900000|2025-08-08 01:35:00|44100.7|44052.7|44091.2|44043.2|44101.7|44053.7|44088.2|44040.2|0
1754617200000|2025-08-08 01:40:00|44090.7|44042.7|44096.5|44048.5|44103.3|44055.3|44088.2|44040.2|0
1754617500000|2025-08-08 01:45:00|44097|44049|44103.1|44055.1|44103.1|44055.1|44094.3|44046.3|0
1754617800000|2025-08-08 01:50:00|44102.6|44054.6|44104.8|44056.8|44110.7|44062.7|44100.8|44052.8|0
1754618100000|2025-08-08 01:55:00|44104.3|44056.3|44104|44056|44104.8|44056.8|44096.8|44048.8|0
1754618400000|2025-08-08 02:00:00|44104.2|44056.2|44111.9|44063.9|44113.4|44065.4|44103.1|44055.1|0
1754618700000|2025-08-08 02:05:00|44111.4|44063.4|44112.1|44064.1|44116.3|44068.3|44110.4|44062.4|0
1754619000000|2025-08-08 02:10:00|44112.6|44064.6|44118.8|44070.8|44120|44072|44111.2|44063.2|0
1754619300000|2025-08-08 02:15:00|44119.3|44071.3|44123.3|44075.3|44124.5|44076.5|44117.8|44069.8|0
1754619600000|2025-08-08 02:20:00|44123.8|44075.8|44119.2|44071.2|44124.3|44076.3|44114.7|44066.7|0
1754619900000|2025-08-08 02:25:00|44119.7|44071.7|44119.2|44071.2|44126.3|44078.3|44118.2|44070.2|0
1754620200000|2025-08-08 02:30:00|44118.7|44070.7|44117.3|44069.3|44120.3|44072.3|44110.8|44062.8|0
1754620500000|2025-08-08 02:35:00|44117.8|44069.8|44118.8|44070.8|44121.7|44073.7|44116.3|44068.3|0
1754620800000|2025-08-08 02:40:00|44119.3|44071.3|44126.8|44078.8|44132|44084|44118.8|44070.8|0
1754621100000|2025-08-08 02:45:00|44125.8|44077.8|44121.2|44073.2|44127.8|44079.8|44119.2|44071.2|0
1754621400000|2025-08-08 02:50:00|44121.7|44073.7|44126.3|44078.3|44127.8|44079.8|44121.7|44073.7|0
1754621700000|2025-08-08 02:55:00|44125.8|44077.8|44125.8|44077.8|44126.8|44078.8|44123.8|44075.8|0
1754622000000|2025-08-08 03:00:00|44125.3|44077.3|44120.2|44072.2|44128.2|44080.2|44119.2|44071.2|0
1754622300000|2025-08-08 03:05:00|44119.7|44071.7|44120.2|44072.2|44127.3|44079.3|44118.5|44070.5|0
1754622600000|2025-08-08 03:10:00|44120.7|44072.7|44121.7|44073.7|44126.7|44078.7|44120.7|44072.7|0
1754622900000|2025-08-08 03:15:00|44121.2|44073.2|44124.3|44076.3|44126.3|44078.3|44118.3|44070.3|0
1754623200000|2025-08-08 03:20:00|44123.8|44075.8|44122.3|44074.3|44125.3|44077.3|44118.2|44070.2|0
1754623500000|2025-08-08 03:25:00|44121.8|44073.8|44115.3|44067.3|44122.4|44074.4|44112.5|44064.5|0
1754623800000|2025-08-08 03:30:00|44115.8|44067.8|44104.8|44056.8|44115.8|44067.8|44102.2|44054.2|0
1754624100000|2025-08-08 03:35:00|44105.3|44057.3|44103.9|44055.9|44110.4|44062.4|44103.3|44055.3|0
1754624400000|2025-08-08 03:40:00|44104.4|44056.4|44103.3|44055.3|44104.4|44056.4|44095.5|44047.5|0
1754624700000|2025-08-08 03:45:00|44103.8|44055.8|44111.8|44063.8|44113.3|44065.3|44098.5|44050.5|0
1754625000000|2025-08-08 03:50:00|44112.3|44064.3|44105.1|44057.1|44112.3|44064.3|44101.1|44053.1|0
1754625300000|2025-08-08 03:55:00|44105.6|44057.6|44093.4|44045.4|44106.6|44058.6|44092.4|44044.4|0
1754625600000|2025-08-08 04:00:00|44093.5|44045.5|44075.2|44027.2|44099.7|44051.7|44074.9|44026.9|0
1754625900000|2025-08-08 04:05:00|44075.7|44027.7|44088.2|44040.2|44092.3|44044.3|44072.3|44024.3|0
1754626200000|2025-08-08 04:10:00|44088.7|44040.7|44094.3|44046.3|44100.7|44052.7|44088|44040|0
1754626500000|2025-08-08 04:15:00|44094.8|44046.8|44081.9|44033.9|44094.8|44046.8|44080.9|44032.9|0
1754626800000|2025-08-08 04:20:00|44082.4|44034.4|44090.7|44042.7|44091.7|44043.7|44077.4|44029.4|0
1754627100000|2025-08-08 04:25:00|44090.2|44042.2|44088.8|44040.8|44093.7|44045.7|44082.3|44034.3|0
1754627400000|2025-08-08 04:30:00|44088.3|44040.3|44094.4|44046.4|44097.9|44049.9|44086.3|44038.3|0
1754627700000|2025-08-08 04:35:00|44093.9|44045.9|44082.3|44034.3|44093.9|44045.9|44080.8|44032.8|0
1754628000000|2025-08-08 04:40:00|44083.3|44035.3|44080.3|44032.3|44086.5|44038.5|44073.7|44025.7|0
1754628300000|2025-08-08 04:45:00|44080.8|44032.8|44085.1|44037.1|44087.1|44039.1|44078.3|44030.3|0
1754628600000|2025-08-08 04:50:00|44085.6|44037.6|44079.1|44031.1|44087.6|44039.6|44077.8|44029.8|0
1754628900000|2025-08-08 04:55:00|44078.6|44030.6|44074.5|44026.5|44078.6|44030.6|44068.9|44020.9|0
1754629200000|2025-08-08 05:00:00|44073.5|44025.5|44082.3|44034.3|44087.9|44039.9|44071.5|44023.5|0
1754629500000|2025-08-08 05:05:00|44082.8|44034.8|44087.8|44039.8|44094.4|44046.4|44081.1|44033.1|0
1754629800000|2025-08-08 05:10:00|44087.3|44039.3|44084.4|44036.4|44090|44042|44082.8|44034.8|0
1754630100000|2025-08-08 05:15:00|44085.4|44037.4|44068.2|44020.2|44088.7|44040.7|44065.3|44017.3|0
1754630400000|2025-08-08 05:20:00|44067.7|44019.7|44069.8|44021.8|44079.7|44031.7|44065.8|44017.8|0
1754630700000|2025-08-08 05:25:00|44069.3|44021.3|44050|44002|44070.3|44022.3|44045|43997|0
1754631000000|2025-08-08 05:30:00|44051.1|44003.1|44046.6|43998.6|44066.9|44018.9|44046.6|43998.6|0
1754631300000|2025-08-08 05:35:00|44047.6|43999.6|44052.3|44004.3|44064.2|44016.2|44042|43994|0
1754631600000|2025-08-08 05:40:00|44052.8|44004.8|44040.6|43992.6|44055.5|44007.5|44036.8|43988.8|0
1754631900000|2025-08-08 05:45:00|44041.3|43993.3|44047.6|43999.6|44055.3|44007.3|44040.6|43992.6|0
1754632200000|2025-08-08 05:50:00|44046.6|43998.6|44038.9|43990.9|44049.3|44001.3|44037.2|43989.2|0
1754632500000|2025-08-08 05:55:00|44038.5|43990.5|44011.8|43963.8|44041.4|43993.4|44002.3|43954.3|0
1754632800000|2025-08-08 06:00:00|44015.4|43967.4|44023|43975|44032.5|43984.5|44015.4|43967.4|0
1754633100000|2025-08-08 06:05:00|44023.1|43975.1|44016|43968|44028.8|43980.8|44008.6|43960.6|0
1754633400000|2025-08-08 06:10:00|44018|43970|44033.9|43985.9|44033.9|43985.9|44013.3|43965.3|0
1754633700000|2025-08-08 06:15:00|44036.1|43988.1|44046.3|43998.3|44049.1|44001.1|44030.1|43982.1|0
1754634000000|2025-08-08 06:20:00|44047.8|43999.8|44059.4|44011.4|44059.5|44011.5|44042.8|43994.8|0
1754634300000|2025-08-08 06:25:00|44059.2|44011.2|44071.6|44023.6|44072.7|44024.7|44056.9|44008.9|0
1754634600000|2025-08-08 06:30:00|44072.1|44024.1|44066.3|44018.3|44078|44030|44059.8|44011.8|0
1754634900000|2025-08-08 06:35:00|44066.8|44018.8|44053.7|44005.7|44069.6|44021.6|44052.1|44004.1|0
1754635200000|2025-08-08 06:40:00|44054.2|44006.2|44054.5|44006.5|44061.7|44013.7|44050.9|44002.9|0
1754635500000|2025-08-08 06:45:00|44054|44006|44058.4|44010.4|44061.4|44013.4|44051.8|44003.8|0
1754635800000|2025-08-08 06:50:00|44059.4|44011.4|44055.8|44007.8|44059.4|44011.4|44049|44001|0
1754636100000|2025-08-08 06:55:00|44055.3|44007.3|44045.7|43997.7|44061.7|44013.7|44045.7|43997.7|0
1754636400000|2025-08-08 07:00:00|44046.7|43998.7|44060.8|44012.8|44062|44014|44045.8|43997.8|0
1754636700000|2025-08-08 07:05:00|44060.3|44012.3|44067.7|44019.7|44069.1|44021.1|44056|44008|0
1754637000000|2025-08-08 07:10:00|44066.2|44018.2|44070.5|44022.5|44077.6|44029.6|44063.7|44015.7|0
1754637300000|2025-08-08 07:15:00|44071|44023|44089.3|44041.3|44096.8|44048.8|44071|44023|0
1754637600000|2025-08-08 07:20:00|44088.8|44040.8|44089.9|44041.9|44098.4|44050.4|44085.3|44037.3|0
1754637900000|2025-08-08 07:25:00|44090.4|44042.4|44071.5|44023.5|44093.4|44045.4|44067.6|44019.6|0
1754638200000|2025-08-08 07:30:00|44072.4|44024.4|44076.4|44028.4|44088.1|44040.1|44070.4|44022.4|0
1754638500000|2025-08-08 07:35:00|44075.9|44027.9|44078.5|44030.5|44084.4|44036.4|44073.2|44025.2|0
1754638800000|2025-08-08 07:40:00|44078|44030|44074.5|44026.5|44081.8|44033.8|44071.3|44023.3|0
1754639100000|2025-08-08 07:45:00|44074|44026|44073.1|44025.1|44076.7|44028.7|44063.3|44015.3|0
1754639400000|2025-08-08 07:50:00|44072.6|44024.6|44082|44034|44086.5|44038.5|44068.4|44020.4|0
1754639700000|2025-08-08 07:55:00|44081.5|44033.5|44071.2|44023.2|44083.4|44035.4|44068|44020|0
1754640000000|2025-08-08 08:00:00|44071.7|44023.7|44056.3|44008.3|44072.2|44024.2|44042|43994|0
1754640300000|2025-08-08 08:05:00|44058.3|44010.3|44054.3|44006.3|44066.1|44018.1|44049.7|44001.7|0
1754640600000|2025-08-08 08:10:00|44053.3|44005.3|44059.6|44011.6|44062.1|44014.1|44048.5|44000.5|0
1754640900000|2025-08-08 08:15:00|44059.1|44011.1|44060|44012|44060.5|44012.5|44050.9|44002.9|0
1754641200000|2025-08-08 08:20:00|44060.5|44012.5|44067.1|44019.1|44071.6|44023.6|44059.2|44011.2|0
1754641500000|2025-08-08 08:25:00|44066.6|44018.6|44063.7|44015.7|44073.6|44025.6|44060.4|44012.4|0
1754641800000|2025-08-08 08:30:00|44063.3|44015.3|44054.1|44006.1|44064.7|44016.7|44049.7|44001.7|0
1754642100000|2025-08-08 08:35:00|44055.6|44007.6|44054.8|44006.8|44068|44020|44052|44004|0
1754642400000|2025-08-08 08:40:00|44053.5|44005.5|44051.6|44003.6|44061.9|44013.9|44048.3|44000.3|0
1754642700000|2025-08-08 08:45:00|44052.1|44004.1|44047.4|43999.4|44053.4|44005.4|44038.9|43990.9|0
1754643000000|2025-08-08 08:50:00|44046.9|43998.9|44046.5|43998.5|44050.5|44002.5|44040.9|43992.9|0
1754643300000|2025-08-08 08:55:00|44047|43999|44047.6|43999.6|44052.6|44004.6|44044|43996|0
1754643600000|2025-08-08 09:00:00|44047.5|43999.5|44045.4|43997.4|44054.6|44006.6|44040.6|43992.6|0
1754643900000|2025-08-08 09:05:00|44044.9|43996.9|44055|44007|44057|44009|44041.9|43993.9|0
1754644200000|2025-08-08 09:10:00|44055.5|44007.5|44065.3|44017.3|44065.8|44017.8|44055.3|44007.3|0
1754644500000|2025-08-08 09:15:00|44064.8|44016.8|44073.2|44025.2|44073.5|44025.5|44058.7|44010.7|0
1754644800000|2025-08-08 09:20:00|44073.7|44025.7|44076.4|44028.4|44082.9|44034.9|44073.7|44025.7|0
1754645100000|2025-08-08 09:25:00|44076.9|44028.9|44059.1|44011.1|44076.9|44028.9|44057|44009|0
1754645400000|2025-08-08 09:30:00|44059.6|44011.6|44063.2|44015.2|44064.6|44016.6|44053.1|44005.1|0
1754645700000|2025-08-08 09:35:00|44063.4|44015.4|44062.8|44014.8|44069.5|44021.5|44059.9|44011.9|0
1754646000000|2025-08-08 09:40:00|44063.3|44015.3|44070.8|44022.8|44071.7|44023.7|44062.3|44014.3|0
1754646300000|2025-08-08 09:45:00|44071.3|44023.3|44076.5|44028.5|44080.6|44032.6|44067.7|44019.7|0
1754646600000|2025-08-08 09:50:00|44076|44028|44072.8|44024.8|44081.5|44033.5|44069.5|44021.5|0
1754646900000|2025-08-08 09:55:00|44073.3|44025.3|44079.6|44031.6|44082.3|44034.3|44072.8|44024.8|0
1754647200000|2025-08-08 10:00:00|44080.6|44032.6|44103.6|44055.6|44104.6|44056.6|44077.2|44029.2|0
1754647500000|2025-08-08 10:05:00|44104|44056|44096.9|44048.9|44106.9|44058.9|44092.1|44044.1|0
1754647800000|2025-08-08 10:10:00|44096.4|44048.4|44097.3|44049.3|44098.7|44050.7|44092.3|44044.3|0
1754648100000|2025-08-08 10:15:00|44097.6|44049.6|44092|44044|44097.6|44049.6|44087.7|44039.7|0
1754648400000|2025-08-08 10:20:00|44091.5|44043.5|44090.3|44042.3|44093.4|44045.4|44084.7|44036.7|0
1754648700000|2025-08-08 10:25:00|44090.4|44042.4|44087.2|44039.2|44093.3|44045.3|44083.4|44035.4|0
1754649000000|2025-08-08 10:30:00|44086.7|44038.7|44092.6|44044.6|44095.7|44047.7|44085.3|44037.3|0
1754649300000|2025-08-08 10:35:00|44092.1|44044.1|44101.9|44053.9|44104|44056|44092|44044|0
1754649600000|2025-08-08 10:40:00|44102.4|44054.4|44104.4|44056.4|44108|44060|44098.7|44050.7|0
1754649900000|2025-08-08 10:45:00|44104.9|44056.9|44103.6|44055.6|44106.5|44058.5|44098.7|44050.7|0
1754650200000|2025-08-08 10:50:00|44103.1|44055.1|44103.2|44055.2|44107.9|44059.9|44098.8|44050.8|0
1754650500000|2025-08-08 10:55:00|44103.3|44055.3|44111.1|44063.1|44112.4|44064.4|44101.8|44053.8|0
1754650800000|2025-08-08 11:00:00|44112.6|44064.6|44097.6|44049.6|44117.7|44069.7|44095.3|44047.3|0
1754651100000|2025-08-08 11:05:00|44098.1|44050.1|44103.8|44055.8|44107.7|44059.7|44095.9|44047.9|0
1754651400000|2025-08-08 11:10:00|44104.3|44056.3|44121.4|44073.4|44121.4|44073.4|44102.5|44054.5|0
1754651700000|2025-08-08 11:15:00|44121.3|44073.3|44128.6|44080.6|44138.6|44090.6|44121.3|44073.3|0
1754652000000|2025-08-08 11:20:00|44128.9|44080.9|44120.4|44072.4|44132.6|44084.6|44118.9|44070.9|0
1754652300000|2025-08-08 11:25:00|44119.4|44071.4|44114.6|44066.6|44126.4|44078.4|44112|44064|0
1754652600000|2025-08-08 11:30:00|44114.2|44066.2|44125.3|44077.3|44126.6|44078.6|44106.6|44058.6|0
1754652900000|2025-08-08 11:35:00|44125.8|44077.8|44125.3|44077.3|44132.9|44084.9|44123.2|44075.2|0
1754653200000|2025-08-08 11:40:00|44124.8|44076.8|44130|44082|44130.5|44082.5|44121.9|44073.9|0
1754653500000|2025-08-08 11:45:00|44129.5|44081.5|44135.2|44087.2|44137.2|44089.2|44129|44081|0
1754653800000|2025-08-08 11:50:00|44135.7|44087.7|44131.2|44083.2|44137.4|44089.4|44122|44074|0
1754654100000|2025-08-08 11:55:00|44130.7|44082.7|44126.7|44078.7|44135.9|44087.9|44125.2|44077.2|0
1754654400000|2025-08-08 12:00:00|44125.7|44077.7|44116.1|44068.1|44130.1|44082.1|44111.3|44063.3|0
1754654700000|2025-08-08 12:05:00|44117.1|44069.1|44100.7|44052.7|44117.1|44069.1|44097.5|44049.5|0
1754655000000|2025-08-08 12:10:00|44102.2|44054.2|44094.7|44046.7|44105.8|44057.8|44092.8|44044.8|0
1754655300000|2025-08-08 12:15:00|44093.5|44045.5|44066.5|44018.5|44094.3|44046.3|44064.6|44016.6|0
1754655600000|2025-08-08 12:20:00|44063.9|44015.9|44055.7|44007.7|44067.3|44019.3|44041.4|43993.4|0
1754655900000|2025-08-08 12:25:00|44056.7|44008.7|44062.8|44014.8|44073.3|44025.3|44052.6|44004.6|0
1754656200000|2025-08-08 12:30:00|44060.8|44012.8|44063.6|44015.6|44075.7|44027.7|44052.6|44004.6|0
1754656500000|2025-08-08 12:35:00|44063.9|44015.9|44064.4|44016.4|44068.4|44020.4|44053.1|44005.1|0
1754656800000|2025-08-08 12:40:00|44063.7|44015.7|44073.3|44025.3|44074.5|44026.5|44051.6|44003.6|0
1754657100000|2025-08-08 12:45:00|44074.8|44026.8|44083.6|44035.6|44085.5|44037.5|44072.4|44024.4|0
1754657400000|2025-08-08 12:50:00|44083.1|44035.1|44067.4|44019.4|44084.1|44036.1|44065.3|44017.3|0
1754657700000|2025-08-08 12:55:00|44066.9|44018.9|44064|44016|44076.3|44028.3|44058.7|44010.7|0
1754658000000|2025-08-08 13:00:00|44063.2|44015.2|44074.6|44026.6|44088.1|44040.1|44063.2|44015.2|0
1754658300000|2025-08-08 13:05:00|44075.6|44027.6|44069.8|44021.8|44075.6|44027.6|44060.8|44012.8|0
1754658600000|2025-08-08 13:10:00|44070.3|44022.3|44079.3|44031.3|44084.4|44036.4|44067.9|44019.9|0
1754658900000|2025-08-08 13:15:00|44081.3|44033.3|44079.5|44031.5|44091.3|44043.3|44074.9|44026.9|0
1754659200000|2025-08-08 13:20:00|44079|44031|44081.2|44033.2|44086.4|44038.4|44071.1|44023.1|0
1754659500000|2025-08-08 13:25:00|44079.7|44031.7|44093.2|44045.2|44101|44053|44076.6|44028.6|0
1754659800000|2025-08-08 13:30:00|44094.7|44046.7|44124.9|44076.9|44170.9|44122.9|44089.8|44041.8|0
1754660100000|2025-08-08 13:35:00|44127.4|44079.4|44093.4|44045.4|44133.8|44085.8|44090.1|44042.1|0
1754660400000|2025-08-08 13:40:00|44092.4|44044.4|44079.2|44031.2|44103.9|44055.9|44056.5|44008.5|0
1754660700000|2025-08-08 13:45:00|44082.2|44034.2|44100.9|44052.9|44112.9|44064.9|44082.2|44034.2|0
1754661000000|2025-08-08 13:50:00|44105.4|44057.4|44140.8|44092.8|44151.8|44103.8|44085.9|44037.9|0
1754661300000|2025-08-08 13:55:00|44142.8|44094.8|44168.8|44120.8|44187|44139|44142.3|44094.3|0
1754661600000|2025-08-08 14:00:00|44172.8|44124.8|44237.9|44189.9|44240.9|44192.9|44172.8|44124.8|0
1754661900000|2025-08-08 14:05:00|44236.9|44188.9|44302.2|44254.2|44305.5|44257.5|44219.7|44171.7|0
1754662200000|2025-08-08 14:10:00|44300.7|44252.7|44269.2|44221.2|44305.8|44257.8|44260.3|44212.3|0
1754662500000|2025-08-08 14:15:00|44268.5|44220.5|44217.7|44169.7|44268.9|44220.9|44211.7|44163.7|0
1754662800000|2025-08-08 14:20:00|44214.9|44166.9|44199.5|44151.5|44234.2|44186.2|44196.8|44148.8|0
1754663100000|2025-08-08 14:25:00|44200|44152|44223.5|44175.5|44228.5|44180.5|44188.4|44140.4|0
1754663400000|2025-08-08 14:30:00|44223.7|44175.7|44251.3|44203.3|44261.4|44213.4|44220.5|44172.5|0
1754663700000|2025-08-08 14:35:00|44253.3|44205.3|44217|44169|44269.8|44221.8|44215.6|44167.6|0
1754664000000|2025-08-08 14:40:00|44218.7|44170.7|44193.4|44145.4|44229.8|44181.8|44193.4|44145.4|0
1754664300000|2025-08-08 14:45:00|44190.5|44142.5|44182.6|44134.6|44198.3|44150.3|44179.1|44131.1|0
1754664600000|2025-08-08 14:50:00|44183.2|44135.2|44142.6|44094.6|44185.4|44137.4|44137.2|44089.2|0
1754664900000|2025-08-08 14:55:00|44143|44095|44133.9|44085.9|44154.1|44106.1|44127.7|44079.7|0
1754665200000|2025-08-08 15:00:00|44138.7|44090.7|44143.9|44095.9|44153.2|44105.2|44105.1|44057.1|0
1754665500000|2025-08-08 15:05:00|44143.3|44095.3|44152.5|44104.5|44164.1|44116.1|44133|44085|0
1754665800000|2025-08-08 15:10:00|44152.7|44104.7|44143.5|44095.5|44153.5|44105.5|44114|44066|0
1754666100000|2025-08-08 15:15:00|44143.6|44095.6|44113.6|44065.6|44145.1|44097.1|44113.6|44065.6|0
1754666400000|2025-08-08 15:20:00|44115.9|44067.9|44109.8|44061.8|44124.8|44076.8|44098.9|44050.9|0
1754666700000|2025-08-08 15:25:00|44109.3|44061.3|44107.6|44059.6|44123.6|44075.6|44098.3|44050.3|0
1754667000000|2025-08-08 15:30:00|44097.9|44049.9|44089.9|44041.9|44104.4|44056.4|44069.9|44021.9|0
1754667300000|2025-08-08 15:35:00|44090|44042|44063.4|44015.4|44097.7|44049.7|44059.3|44011.3|0
1754667600000|2025-08-08 15:40:00|44064.5|44016.5|44054.1|44006.1|44073.7|44025.7|44048.4|44000.4|0
1754667900000|2025-08-08 15:45:00|44053.6|44005.6|44088.4|44040.4|44095.6|44047.6|44051.6|44003.6|0
1754668200000|2025-08-08 15:50:00|44085.2|44037.2|44132.8|44084.8|44136.8|44088.8|44082.9|44034.9|0
1754668500000|2025-08-08 15:55:00|44131.3|44083.3|44154.8|44106.8|44162.1|44114.1|44130.7|44082.7|0
1754668800000|2025-08-08 16:00:00|44151.6|44103.6|44165.6|44117.6|44173|44125|44141.5|44093.5|0
1754669100000|2025-08-08 16:05:00|44166.6|44118.6|44190.5|44142.5|44192.5|44144.5|44165.6|44117.6|0
1754669400000|2025-08-08 16:10:00|44191|44143|44206.3|44158.3|44209.6|44161.6|44186.1|44138.1|0
1754669700000|2025-08-08 16:15:00|44207.3|44159.3|44245.1|44197.1|44253.2|44205.2|44205.4|44157.4|0
1754670000000|2025-08-08 16:20:00|44242.9|44194.9|44226|44178|44245|44197|44216.2|44168.2|0
1754670300000|2025-08-08 16:25:00|44225.5|44177.5|44202.3|44154.3|44227.1|44179.1|44200|44152|0
1754670600000|2025-08-08 16:30:00|44208.6|44160.6|44200.5|44152.5|44222.2|44174.2|44183.3|44135.3|0
1754670900000|2025-08-08 16:35:00|44202|44154|44200.6|44152.6|44212.4|44164.4|44194.6|44146.6|0
1754671200000|2025-08-08 16:40:00|44200.3|44152.3|44224.5|44176.5|44229.4|44181.4|44198.1|44150.1|0
1754671500000|2025-08-08 16:45:00|44223.5|44175.5|44206.5|44158.5|44232.5|44184.5|44202.9|44154.9|0
1754671800000|2025-08-08 16:50:00|44207.5|44159.5|44181.7|44133.7|44210|44162|44179.6|44131.6|0
1754672100000|2025-08-08 16:55:00|44182.2|44134.2|44197.5|44149.5|44202.4|44154.4|44182.1|44134.1|0
1754672400000|2025-08-08 17:00:00|44195.2|44147.2|44179.8|44131.8|44198.3|44150.3|44162.1|44114.1|0
1754672700000|2025-08-08 17:05:00|44180.3|44132.3|44196.9|44148.9|44201|44153|44172.9|44124.9|0
1754673000000|2025-08-08 17:10:00|44195.1|44147.1|44192.7|44144.7|44202.1|44154.1|44159.7|44111.7|0
1754673300000|2025-08-08 17:15:00|44192.2|44144.2|44178.4|44130.4|44194.7|44146.7|44170.3|44122.3|0
1754673600000|2025-08-08 17:20:00|44176.8|44128.8|44218.9|44170.9|44222.2|44174.2|44174.3|44126.3|0
1754673900000|2025-08-08 17:25:00|44215.8|44167.8|44203.9|44155.9|44220.7|44172.7|44202.1|44154.1|0
1754674200000|2025-08-08 17:30:00|44202.5|44154.5|44219.5|44171.5|44225.8|44177.8|44201.8|44153.8|0
1754674500000|2025-08-08 17:35:00|44219|44171|44224|44176|44228.8|44180.8|44210.9|44162.9|0
1754674800000|2025-08-08 17:40:00|44224.2|44176.2|44237.8|44189.8|44249.1|44201.1|44222.7|44174.7|0
1754675100000|2025-08-08 17:45:00|44238.7|44190.7|44232.5|44184.5|44248.9|44200.9|44228.4|44180.4|0
1754675400000|2025-08-08 17:50:00|44234.3|44186.3|44239.7|44191.7|44241.7|44193.7|44225.9|44177.9|0
1754675700000|2025-08-08 17:55:00|44240.2|44192.2|44226.5|44178.5|44243|44195|44224.6|44176.6|0
1754676000000|2025-08-08 18:00:00|44230|44182|44244.3|44196.3|44257.9|44209.9|44230|44182|0
1754676300000|2025-08-08 18:05:00|44242.3|44194.3|44236.9|44188.9|44251.4|44203.4|44233.9|44185.9|0
1754676600000|2025-08-08 18:10:00|44236.5|44188.5|44252.8|44204.8|44257.1|44209.1|44234|44186|0
1754676900000|2025-08-08 18:15:00|44251.8|44203.8|44257.2|44209.2|44267.6|44219.6|44247.7|44199.7|0
1754677200000|2025-08-08 18:20:00|44256.5|44208.5|44237.1|44189.1|44258.2|44210.2|44237.1|44189.1|0
1754677500000|2025-08-08 18:25:00|44236.9|44188.9|44225.6|44177.6|44236.9|44188.9|44219.9|44171.9|0
1754677800000|2025-08-08 18:30:00|44229.4|44181.4|44252.6|44204.6|44252.6|44204.6|44228.7|44180.7|0
1754678100000|2025-08-08 18:35:00|44251.6|44203.6|44244.9|44196.9|44255.1|44207.1|44242.9|44194.9|0
1754678400000|2025-08-08 18:40:00|44244.8|44196.8|44248.8|44200.8|44252.9|44204.9|44242.8|44194.8|0
1754678700000|2025-08-08 18:45:00|44248.3|44200.3|44250.9|44202.9|44252.1|44204.1|44239|44191|0
1754679000000|2025-08-08 18:50:00|44250.7|44202.7|44241.4|44193.4|44250.7|44202.7|44234.3|44186.3|0
1754679300000|2025-08-08 18:55:00|44241.9|44193.9|44231.8|44183.8|44243|44195|44226|44178|0
1754679600000|2025-08-08 19:00:00|44228.2|44180.2|44218.7|44170.7|44232.6|44184.6|44214.4|44166.4|0
1754679900000|2025-08-08 19:05:00|44217.7|44169.7|44217.5|44169.5|44218.6|44170.6|44208.7|44160.7|0
1754680200000|2025-08-08 19:10:00|44218.5|44170.5|44226.7|44178.7|44228.7|44180.7|44211.7|44163.7|0
1754680500000|2025-08-08 19:15:00|44226.2|44178.2|44251|44203|44251|44203|44222.7|44174.7|0
1754680800000|2025-08-08 19:20:00|44251.5|44203.5|44241.1|44193.1|44261.5|44213.5|44238|44190|0
1754681100000|2025-08-08 19:25:00|44241.6|44193.6|44239.5|44191.5|44246.3|44198.3|44236.1|44188.1|0
1754681400000|2025-08-08 19:30:00|44238.8|44190.8|44221.8|44173.8|44238.8|44190.8|44218.4|44170.4|0
1754681700000|2025-08-08 19:35:00|44222.3|44174.3|44203.9|44155.9|44223.8|44175.8|44196.8|44148.8|0
1754682000000|2025-08-08 19:40:00|44204.2|44156.2|44170.6|44122.6|44207.1|44159.1|44164.9|44116.9|0
1754682300000|2025-08-08 19:45:00|44168.1|44120.1|44163.5|44115.5|44169|44121|44147.4|44099.4|0
1754682600000|2025-08-08 19:50:00|44157.4|44109.4|44191.7|44143.7|44193.9|44145.9|44132.4|44084.4|0
1754682900000|2025-08-08 19:55:00|44192.1|44144.1|44206.5|44158.5|44210.6|44162.6|44176|44128|0
1754683200000|2025-08-08 20:00:00|44201.8|44153.8|44229.8|44181.8|44234.1|44186.1|44198.6|44150.6|0
1754683500000|2025-08-08 20:05:00|44230.8|44182.8|44248.6|44200.6|44255.8|44207.8|44230|44182|0
1754683800000|2025-08-08 20:10:00|44246.6|44198.6|44256.9|44208.9|44256.9|44208.9|44233.6|44185.6|0
1754684100000|2025-08-08 20:15:00|44259|44211|44250.7|44202.7|44259|44211|44244.6|44196.6|0
1754684400000|2025-08-08 20:20:00|44250.6|44202.6|44264.7|44216.7|44264.7|44216.7|44250.6|44202.6|0
1754684700000|2025-08-08 20:25:00|44264.6|44216.6|44268.1|44220.1|44268.6|44220.6|44261.7|44213.7|0
1754685000000|2025-08-08 20:30:00|44269.1|44221.1|44273.6|44225.6|44285.2|44237.2|44267.8|44219.8|0
1754685300000|2025-08-08 20:35:00|44274.6|44226.6|44268.8|44220.8|44274.6|44226.6|44266.6|44218.6|0
1754685600000|2025-08-08 20:40:00|44266.8|44218.8|44260.2|44212.2|44268.7|44220.7|44257.6|44209.6|0
1754685900000|2025-08-08 20:45:00|44259.2|44211.2|44261.6|44213.6|44261.6|44213.6|44253.9|44205.9|0
1754686200000|2025-08-08 20:50:00|44259.6|44211.6|44263.5|44215.5|44265.2|44217.2|44254.9|44206.9|0
1754686500000|2025-08-08 20:55:00|44264.5|44216.5|44271.2|44223.2|44278.5|44230.5|44261.4|44213.4|0
1754721900000|2025-08-09 06:45:00|44249.2|44201.2|44249.2|44201.2|44249.2|44201.2|44249.2|44201.2|0
1754724300000|2025-08-09 07:25:00|44249.3|44201.3|44249.3|44201.3|44249.3|44201.3|44249.3|44201.3|0
1754724900000|2025-08-09 07:35:00|44237.6|44189.6|44237.6|44189.6|44237.6|44189.6|44237.6|44189.6|0
1754734200000|2025-08-09 10:10:00|44241.6|44193.6|44247.6|44199.6|44247.6|44199.6|44241.6|44193.6|0
1754734800000|2025-08-09 10:20:00|44255.6|44207.6|44261.6|44213.6|44261.6|44213.6|44255.6|44207.6|0
1754735100000|2025-08-09 10:25:00|44273.3|44225.3|44273.3|44225.3|44273.3|44225.3|44273.3|44225.3|0
1754740200000|2025-08-09 11:50:00|44267.4|44219.4|44267.4|44219.4|44267.4|44219.4|44267.4|44219.4|0
1754741700000|2025-08-09 12:15:00|44275.4|44227.4|44280.4|44232.4|44280.4|44232.4|44275.4|44227.4|0
1754742600000|2025-08-09 12:30:00|44279.3|44231.3|44279.3|44231.3|44279.3|44231.3|44279.3|44231.3|0
1754747100000|2025-08-09 13:45:00|44284.3|44236.3|44284.3|44236.3|44284.3|44236.3|44284.3|44236.3|0
1754748300000|2025-08-09 14:05:00|44284.9|44236.9|44284.9|44236.9|44284.9|44236.9|44284.9|44236.9|0
1754750100000|2025-08-09 14:35:00|44285.1|44237.1|44285.1|44237.1|44285.1|44237.1|44285.1|44237.1|0
1754766000000|2025-08-09 19:00:00|44284.1|44236.1|44284.1|44236.1|44284.1|44236.1|44284.1|44236.1|0
1754766300000|2025-08-09 19:05:00|44287.1|44239.1|44287.1|44239.1|44287.1|44239.1|44287.1|44239.1|0
1754767500000|2025-08-09 19:25:00|44288|44240|44289.1|44241.1|44289.1|44241.1|44288|44240|0
1754791800000|2025-08-10 02:10:00|44289.4|44241.4|44289.4|44241.4|44289.4|44241.4|44289.4|44241.4|0
1754815500000|2025-08-10 08:45:00|44293.4|44245.4|44293.4|44245.4|44293.4|44245.4|44293.4|44245.4|0
1754828400000|2025-08-10 12:20:00|44294.4|44246.4|44294.4|44246.4|44294.4|44246.4|44294.4|44246.4|0
1754834700000|2025-08-10 14:05:00|44296.2|44248.2|44296.2|44248.2|44296.2|44248.2|44296.2|44248.2|0
1754850000000|2025-08-10 18:20:00|44297.3|44249.3|44297.3|44249.3|44297.3|44249.3|44297.3|44249.3|0
1754857500000|2025-08-10 20:25:00|44297.2|44249.2|44297.2|44249.2|44297.2|44249.2|44297.2|44249.2|0
1754863200000|2025-08-10 22:00:00|44271.2|44223.2|44249.8|44201.8|44273.4|44225.4|44244.9|44196.9|0
1754863500000|2025-08-10 22:05:00|44249.3|44201.3|44252.9|44204.9|44253.3|44205.3|44238.7|44190.7|0
1754863800000|2025-08-10 22:10:00|44252.4|44204.4|44265.5|44217.5|44265.7|44217.7|44247.2|44199.2|0
1754864100000|2025-08-10 22:15:00|44266|44218|44282.5|44234.5|44285.7|44237.7|44259|44211|0
1754864400000|2025-08-10 22:20:00|44282|44234|44268|44220|44290.9|44242.9|44264.9|44216.9|0
1754864700000|2025-08-10 22:25:00|44269.5|44221.5|44272.1|44224.1|44275.6|44227.6|44266.2|44218.2|0
1754865000000|2025-08-10 22:30:00|44272.6|44224.6|44263.5|44215.5|44272.9|44224.9|44261.8|44213.8|0
1754865300000|2025-08-10 22:35:00|44264|44216|44256.8|44208.8|44266|44218|44253.7|44205.7|0
1754865600000|2025-08-10 22:40:00|44256.3|44208.3|44254.3|44206.3|44262.2|44214.2|44254.3|44206.3|0
1754865900000|2025-08-10 22:45:00|44253.9|44205.9|44259|44211|44261.5|44213.5|44253.1|44205.1|0
1754866200000|2025-08-10 22:50:00|44258|44210|44262.6|44214.6|44265|44217|44257.5|44209.5|0
1754866500000|2025-08-10 22:55:00|44263.1|44215.1|44263.7|44215.7|44266.8|44218.8|44260.3|44212.3|0
1754866800000|2025-08-10 23:00:00|44265.8|44217.8|44260.6|44212.6|44277.7|44229.7|44259|44211|0
1754867100000|2025-08-10 23:05:00|44260.1|44212.1|44253.5|44205.5|44260.4|44212.4|44248.6|44200.6|0
1754867400000|2025-08-10 23:10:00|44254.5|44206.5|44248.2|44200.2|44259.3|44211.3|44247.8|44199.8|0
1754867700000|2025-08-10 23:15:00|44248|44200|44248.5|44200.5|44253.1|44205.1|44246.2|44198.2|0
1754868000000|2025-08-10 23:20:00|44247.8|44199.8|44237.1|44189.1|44250.4|44202.4|44237.1|44189.1|0
1754868300000|2025-08-10 23:25:00|44237.5|44189.5|44226.3|44178.3|44238.2|44190.2|44223.7|44175.7|0
1754868600000|2025-08-10 23:30:00|44227.3|44179.3|44238.8|44190.8|44240.7|44192.7|44225.8|44177.8|0
1754868900000|2025-08-10 23:35:00|44234.8|44186.8|44226.2|44178.2|44235.8|44187.8|44221.2|44173.2|0
1754869200000|2025-08-10 23:40:00|44227.2|44179.2|44229.2|44181.2|44235.5|44187.5|44225.2|44177.2|0
1754869500000|2025-08-10 23:45:00|44227.2|44179.2|44230.1|44182.1|44238.6|44190.6|44226.2|44178.2|0
1754869800000|2025-08-10 23:50:00|44230.5|44182.5|44238.9|44190.9|44238.9|44190.9|44228|44180|0
1754870100000|2025-08-10 23:55:00|44239|44191|44239.8|44191.8|44242.6|44194.6|44234.6|44186.6|0
1754870400000|2025-08-11 00:00:00|44238.8|44190.8|44247.7|44199.7|44255|44207|44236.8|44188.8|0
1754870700000|2025-08-11 00:05:00|44248.2|44200.2|44272.1|44224.1|44275.5|44227.5|44242.8|44194.8|0
1754871000000|2025-08-11 00:10:00|44273|44225|44280.9|44232.9|44284|44236|44265.2|44217.2|0
1754871300000|2025-08-11 00:15:00|44281.4|44233.4|44280.8|44232.8|44291.2|44243.2|44278.5|44230.5|0
1754871600000|2025-08-11 00:20:00|44281.3|44233.3|44287.7|44239.7|44295.4|44247.4|44281.3|44233.3|0
1754871900000|2025-08-11 00:25:00|44287.2|44239.2|44287.3|44239.3|44294.1|44246.1|44287.2|44239.2|0
1754872200000|2025-08-11 00:30:00|44287|44239|44282.2|44234.2|44288.4|44240.4|44279.4|44231.4|0
1754872500000|2025-08-11 00:35:00|44284.2|44236.2|44286.3|44238.3|44288.8|44240.8|44280.2|44232.2|0
1754872800000|2025-08-11 00:40:00|44285.8|44237.8|44297|44249|44298|44250|44285.8|44237.8|0
1754873100000|2025-08-11 00:45:00|44297.5|44249.5|44289.5|44241.5|44298.5|44250.5|44288.5|44240.5|0
1754873400000|2025-08-11 00:50:00|44288|44240|44297.6|44249.6|44299.9|44251.9|44284|44236|0
1754873700000|2025-08-11 00:55:00|44297.1|44249.1|44294.8|44246.8|44297.6|44249.6|44292.3|44244.3|0
1754874000000|2025-08-11 01:00:00|44293.3|44245.3|44304.2|44256.2|44306.8|44258.8|44291.8|44243.8|0
1754874300000|2025-08-11 01:05:00|44304.6|44256.6|44298.4|44250.4|44309.3|44261.3|44293.1|44245.1|0
1754874600000|2025-08-11 01:10:00|44297.9|44249.9|44314|44266|44319.8|44271.8|44297.9|44249.9|0
1754874900000|2025-08-11 01:15:00|44313|44265|44310.7|44262.7|44314.7|44266.7|44302.7|44254.7|0
1754875200000|2025-08-11 01:20:00|44311.2|44263.2|44313.5|44265.5|44317.4|44269.4|44309.5|44261.5|0
1754875500000|2025-08-11 01:25:00|44314|44266|44319.5|44271.5|44320.7|44272.7|44314|44266|0
1754875800000|2025-08-11 01:30:00|44319|44271|44317.5|44269.5|44324.8|44276.8|44315.5|44267.5|0
1754876100000|2025-08-11 01:35:00|44318|44270|44334.5|44286.5|44334.5|44286.5|44310|44262|0
1754876400000|2025-08-11 01:40:00|44333.8|44285.8|44329.8|44281.8|44337|44289|44322.2|44274.2|0
1754876700000|2025-08-11 01:45:00|44329.9|44281.9|44327.4|44279.4|44333.7|44285.7|44323.9|44275.9|0
1754877000000|2025-08-11 01:50:00|44326.9|44278.9|44332.2|44284.2|44332.2|44284.2|44325.1|44277.1|0
1754877300000|2025-08-11 01:55:00|44331.7|44283.7|44325.3|44277.3|44332.4|44284.4|44320.7|44272.7|0
1754877600000|2025-08-11 02:00:00|44326.5|44278.5|44326.7|44278.7|44328.9|44280.9|44323.4|44275.4|0
1754877900000|2025-08-11 02:05:00|44330.2|44282.2|44327.8|44279.8|44332.5|44284.5|44325.1|44277.1|0
1754878200000|2025-08-11 02:10:00|44330|44282|44328.5|44280.5|44331|44283|44325.2|44277.2|0
1754878500000|2025-08-11 02:15:00|44329|44281|44326.5|44278.5|44329.9|44281.9|44323|44275|0
1754878800000|2025-08-11 02:20:00|44326|44278|44331.1|44283.1|44331.1|44283.1|44319|44271|0
1754879100000|2025-08-11 02:25:00|44330.6|44282.6|44313.7|44265.7|44330.6|44282.6|44309.1|44261.1|0
1754879400000|2025-08-11 02:30:00|44313.2|44265.2|44316.2|44268.2|44319.9|44271.9|44311.7|44263.7|0
1754879700000|2025-08-11 02:35:00|44315.9|44267.9|44311.2|44263.2|44318.2|44270.2|44309.3|44261.3|0
1754880000000|2025-08-11 02:40:00|44311.7|44263.7|44304.3|44256.3|44311.7|44263.7|44303.3|44255.3|0
1754880300000|2025-08-11 02:45:00|44303.8|44255.8|44299.7|44251.7|44303.8|44255.8|44296.2|44248.2|0
1754880600000|2025-08-11 02:50:00|44299.2|44251.2|44303.4|44255.4|44304.2|44256.2|44299.2|44251.2|0
1754880900000|2025-08-11 02:55:00|44303.9|44255.9|44304.9|44256.9|44305.4|44257.4|44300.8|44252.8|0
1754881200000|2025-08-11 03:00:00|44306.1|44258.1|44307.8|44259.8|44310.7|44262.7|44306.1|44258.1|0
1754881500000|2025-08-11 03:05:00|44307.3|44259.3|44305.5|44257.5|44308.8|44260.8|44300.5|44252.5|0
1754881800000|2025-08-11 03:10:00|44306|44258|44313.5|44265.5|44317.1|44269.1|44303.8|44255.8|0
1754882100000|2025-08-11 03:15:00|44314|44266|44313.8|44265.8|44316.5|44268.5|44310.9|44262.9|0
1754882400000|2025-08-11 03:20:00|44314.3|44266.3|44297.3|44249.3|44314.8|44266.8|44296.8|44248.8|0
1754882700000|2025-08-11 03:25:00|44296.8|44248.8|44293.5|44245.5|44299.3|44251.3|44288.8|44240.8|0
1754883000000|2025-08-11 03:30:00|44294|44246|44282.8|44234.8|44295.5|44247.5|44280.3|44232.3|0
1754883300000|2025-08-11 03:35:00|44283.1|44235.1|44287.3|44239.3|44288.6|44240.6|44282.6|44234.6|0
1754883600000|2025-08-11 03:40:00|44287.8|44239.8|44286.9|44238.9|44293.2|44245.2|44286.8|44238.8|0
1754883900000|2025-08-11 03:45:00|44287.4|44239.4|44285.8|44237.8|44287.9|44239.9|44280.3|44232.3|0
1754884200000|2025-08-11 03:50:00|44286.3|44238.3|44285.8|44237.8|44288.3|44240.3|44285.3|44237.3|0
1754884500000|2025-08-11 03:55:00|44285.3|44237.3|44284.8|44236.8|44285.8|44237.8|44282.6|44234.6|0
1754884800000|2025-08-11 04:00:00|44286.7|44238.7|44285.5|44237.5|44287|44239|44278.9|44230.9|0
1754885100000|2025-08-11 04:05:00|44285|44237|44281.5|44233.5|44286.5|44238.5|44279|44231|0
1754885400000|2025-08-11 04:10:00|44281|44233|44300.8|44252.8|44301.5|44253.5|44281|44233|0
1754885700000|2025-08-11 04:15:00|44301.3|44253.3|44297.4|44249.4|44301.3|44253.3|44293.3|44245.3|0
1754886000000|2025-08-11 04:20:00|44297.9|44249.9|44292.3|44244.3|44301.4|44253.4|44292.3|44244.3|0
1754886300000|2025-08-11 04:25:00|44292.6|44244.6|44273.3|44225.3|44293|44245|44270.3|44222.3|0
1754886600000|2025-08-11 04:30:00|44273.2|44225.2|44274.5|44226.5|44278.1|44230.1|44269.2|44221.2|0
1754886900000|2025-08-11 04:35:00|44275.2|44227.2|44272.7|44224.7|44277.1|44229.1|44270.8|44222.8|0
1754887200000|2025-08-11 04:40:00|44272.2|44224.2|44275.5|44227.5|44276.5|44228.5|44268.2|44220.2|0
1754887500000|2025-08-11 04:45:00|44276.5|44228.5|44275.9|44227.9|44279|44231|44274.3|44226.3|0
1754887800000|2025-08-11 04:50:00|44276.4|44228.4|44276.3|44228.3|44279.8|44231.8|44273.4|44225.4|0
1754888100000|2025-08-11 04:55:00|44276.8|44228.8|44274.4|44226.4|44279.9|44231.9|44274.4|44226.4|0
1754888400000|2025-08-11 05:00:00|44275|44227|44274|44226|44277.2|44229.2|44267.5|44219.5|0
1754888700000|2025-08-11 05:05:00|44274.5|44226.5|44280.8|44232.8|44284.3|44236.3|44274.5|44226.5|0
1754889000000|2025-08-11 05:10:00|44280.3|44232.3|44274.2|44226.2|44280.3|44232.3|44272|44224|0
1754889300000|2025-08-11 05:15:00|44274.7|44226.7|44270.8|44222.8|44276.2|44228.2|44270.5|44222.5|0
1754889600000|2025-08-11 05:20:00|44271.3|44223.3|44280.9|44232.9|44280.9|44232.9|44269.7|44221.7|0
1754889900000|2025-08-11 05:25:00|44280.4|44232.4|44278.6|44230.6|44284.9|44236.9|44276.5|44228.5|0
1754890200000|2025-08-11 05:30:00|44278.5|44230.5|44283.6|44235.6|44285.6|44237.6|44276.5|44228.5|0
1754890500000|2025-08-11 05:35:00|44284.1|44236.1|44292.9|44244.9|44292.9|44244.9|44280.5|44232.5|0
1754890800000|2025-08-11 05:40:00|44293.4|44245.4|44279.1|44231.1|44293.4|44245.4|44276.3|44228.3|0
1754891100000|2025-08-11 05:45:00|44278.6|44230.6|44277.7|44229.7|44281.1|44233.1|44270.4|44222.4|0
1754891400000|2025-08-11 05:50:00|44278.2|44230.2|44279.4|44231.4|44282.6|44234.6|44273.2|44225.2|0
1754891700000|2025-08-11 05:55:00|44279.2|44231.2|44289.3|44241.3|44289.3|44241.3|44274.5|44226.5|0
1754892000000|2025-08-11 06:00:00|44289.8|44241.8|44303.8|44255.8|44316.1|44268.1|44289.8|44241.8|0
1754892300000|2025-08-11 06:05:00|44303.3|44255.3|44296.4|44248.4|44307|44259|44288.4|44240.4|0
1754892600000|2025-08-11 06:10:00|44298.4|44250.4|44287.9|44239.9|44301|44253|44287.9|44239.9|0
1754892900000|2025-08-11 06:15:00|44287.4|44239.4|44283.1|44235.1|44287.4|44239.4|44274.3|44226.3|0
1754893200000|2025-08-11 06:20:00|44283.6|44235.6|44293.1|44245.1|44295.5|44247.5|44283.6|44235.6|0
1754893500000|2025-08-11 06:25:00|44294.6|44246.6|44293.2|44245.2|44300.8|44252.8|44289.2|44241.2|0
1754893800000|2025-08-11 06:30:00|44293.6|44245.6|44294.3|44246.3|44298|44250|44289.9|44241.9|0
1754894100000|2025-08-11 06:35:00|44293.8|44245.8|44308.3|44260.3|44308.3|44260.3|44292.1|44244.1|0
1754894400000|2025-08-11 06:40:00|44307.8|44259.8|44310.8|44262.8|44317|44269|44307.4|44259.4|0
1754894700000|2025-08-11 06:45:00|44311.3|44263.3|44314.9|44266.9|44322.2|44274.2|44310.2|44262.2|0
1754895000000|2025-08-11 06:50:00|44313.4|44265.4|44322.8|44274.8|44325.1|44277.1|44312.2|44264.2|0
1754895300000|2025-08-11 06:55:00|44322.3|44274.3|44324.8|44276.8|44329.1|44281.1|44321.8|44273.8|0
1754895600000|2025-08-11 07:00:00|44323.5|44275.5|44308.4|44260.4|44324.4|44276.4|44307.2|44259.2|0
1754895900000|2025-08-11 07:05:00|44307.9|44259.9|44311.4|44263.4|44316.6|44268.6|44307.9|44259.9|0
1754896200000|2025-08-11 07:10:00|44311.9|44263.9|44298.2|44250.2|44314.8|44266.8|44298.2|44250.2|0
1754896500000|2025-08-11 07:15:00|44299|44251|44301.8|44253.8|44308.6|44260.6|44293.8|44245.8|0
1754896800000|2025-08-11 07:20:00|44297.8|44249.8|44300|44252|44303.8|44255.8|44295.4|44247.4|0
1754897100000|2025-08-11 07:25:00|44299.5|44251.5|44289.8|44241.8|44304|44256|44288.8|44240.8|0
1754897400000|2025-08-11 07:30:00|44290.7|44242.7|44281.8|44233.8|44292.9|44244.9|44273.4|44225.4|0
1754897700000|2025-08-11 07:35:00|44280.2|44232.2|44279.6|44231.6|44288.5|44240.5|44277.6|44229.6|0
1754898000000|2025-08-11 07:40:00|44279.1|44231.1|44279.4|44231.4|44283.8|44235.8|44276.3|44228.3|0
1754898300000|2025-08-11 07:45:00|44278.9|44230.9|44260.2|44212.2|44281.5|44233.5|44255|44207|0
1754898600000|2025-08-11 07:50:00|44260.7|44212.7|44233|44185|44262.9|44214.9|44232.5|44184.5|0
1754898900000|2025-08-11 07:55:00|44234.2|44186.2|44237.3|44189.3|44241.6|44193.6|44224.6|44176.6|0
1754899200000|2025-08-11 08:00:00|44240.7|44192.7|44256.4|44208.4|44268.4|44220.4|44239.2|44191.2|0
1754899500000|2025-08-11 08:05:00|44255.9|44207.9|44265.2|44217.2|44268.6|44220.6|44246.2|44198.2|0
1754899800000|2025-08-11 08:10:00|44267|44219|44284.4|44236.4|44285.7|44237.7|44260.8|44212.8|0
1754900100000|2025-08-11 08:15:00|44284.7|44236.7|44286.8|44238.8|44288.9|44240.9|44273.2|44225.2|0
1754900400000|2025-08-11 08:20:00|44285.8|44237.8|44285.8|44237.8|44288.8|44240.8|44274.3|44226.3|0
1754900700000|2025-08-11 08:25:00|44286.8|44238.8|44284.1|44236.1|44288.4|44240.4|44277.6|44229.6|0
1754901000000|2025-08-11 08:30:00|44283.6|44235.6|44293|44245|44297.3|44249.3|44282.1|44234.1|0
1754901300000|2025-08-11 08:35:00|44292|44244|44281.9|44233.9|44294.9|44246.9|44280.7|44232.7|0
1754901600000|2025-08-11 08:40:00|44282.4|44234.4|44291.8|44243.8|44292.7|44244.7|44280.3|44232.3|0
1754901900000|2025-08-11 08:45:00|44289.8|44241.8|44283.3|44235.3|44290.3|44242.3|44282.6|44234.6|0
1754902200000|2025-08-11 08:50:00|44282.8|44234.8|44277.8|44229.8|44283.3|44235.3|44272.4|44224.4|0
1754902500000|2025-08-11 08:55:00|44278.2|44230.2|44267.6|44219.6|44278.7|44230.7|44267.5|44219.5|0
1754902800000|2025-08-11 09:00:00|44267.5|44219.5|44274.1|44226.1|44274.8|44226.8|44266.9|44218.9|0
1754903100000|2025-08-11 09:05:00|44274.6|44226.6|44278|44230|44280.7|44232.7|44272.9|44224.9|0
1754903400000|2025-08-11 09:10:00|44277.5|44229.5|44280|44232|44287.1|44239.1|44276.5|44228.5|0
1754903700000|2025-08-11 09:15:00|44280.5|44232.5|44295.5|44247.5|44298|44250|44280.5|44232.5|0
1754904000000|2025-08-11 09:20:00|44296|44248|44295.9|44247.9|44297.6|44249.6|44288.5|44240.5|0
1754904300000|2025-08-11 09:25:00|44294.7|44246.7|44291.1|44243.1|44296.7|44248.7|44289.2|44241.2|0
1754904600000|2025-08-11 09:30:00|44291.6|44243.6|44292.1|44244.1|44298.5|44250.5|44289.6|44241.6|0
1754904900000|2025-08-11 09:35:00|44291.6|44243.6|44304.3|44256.3|44307.2|44259.2|44291.6|44243.6|0
1754905200000|2025-08-11 09:40:00|44304.8|44256.8|44304.4|44256.4|44310.1|44262.1|44303.3|44255.3|0
1754905500000|2025-08-11 09:45:00|44304.5|44256.5|44302.8|44254.8|44304.5|44256.5|44296|44248|0
1754905800000|2025-08-11 09:50:00|44303.3|44255.3|44304.4|44256.4|44306.7|44258.7|44296.9|44248.9|0
1754906100000|2025-08-11 09:55:00|44304.9|44256.9|44302.6|44254.6|44305.4|44257.4|44300|44252|0
1754906400000|2025-08-11 10:00:00|44302.1|44254.1|44307|44259|44309.5|44261.5|44298.8|44250.8|0
1754906700000|2025-08-11 10:05:00|44306.5|44258.5|44301.7|44253.7|44307|44259|44298.9|44250.9|0
1754907000000|2025-08-11 10:10:00|44302.2|44254.2|44297.7|44249.7|44302.7|44254.7|44292.2|44244.2|0
1754907300000|2025-08-11 10:15:00|44298.2|44250.2|44303|44255|44304.1|44256.1|44297.4|44249.4|0
1754907600000|2025-08-11 10:20:00|44303.2|44255.2|44315.8|44267.8|44315.8|44267.8|44302.2|44254.2|0
1754907900000|2025-08-11 10:25:00|44315.3|44267.3|44315.8|44267.8|44317.3|44269.3|44309.3|44261.3|0
1754908200000|2025-08-11 10:30:00|44316.3|44268.3|44311.3|44263.3|44317.2|44269.2|44306.3|44258.3|0
1754908500000|2025-08-11 10:35:00|44311.8|44263.8|44309.9|44261.9|44312.1|44264.1|44308.3|44260.3|0
1754908800000|2025-08-11 10:40:00|44309.4|44261.4|44312.8|44264.8|44313.3|44265.3|44305.2|44257.2|0
1754909100000|2025-08-11 10:45:00|44312.9|44264.9|44302.7|44254.7|44315.3|44267.3|44299.8|44251.8|0
1754909400000|2025-08-11 10:50:00|44302.2|44254.2|44300.1|44252.1|44310.6|44262.6|44296.7|44248.7|0
1754909700000|2025-08-11 10:55:00|44300.6|44252.6|44317.6|44269.6|44325.3|44277.3|44300.6|44252.6|0
1754910000000|2025-08-11 11:00:00|44316.1|44268.1|44321.5|44273.5|44322.2|44274.2|44307.8|44259.8|0
1754910300000|2025-08-11 11:05:00|44322|44274|44331.5|44283.5|44338.1|44290.1|44314.7|44266.7|0
1754910600000|2025-08-11 11:10:00|44331.9|44283.9|44326.9|44278.9|44333.8|44285.8|44324.2|44276.2|0
1754910900000|2025-08-11 11:15:00|44326.8|44278.8|44323.7|44275.7|44330.5|44282.5|44321.8|44273.8|0
1754911200000|2025-08-11 11:20:00|44323.9|44275.9|44325.3|44277.3|44327.3|44279.3|44315.7|44267.7|0
1754911500000|2025-08-11 11:25:00|44324.8|44276.8|44321.2|44273.2|44328.8|44280.8|44320.5|44272.5|0
1754911800000|2025-08-11 11:30:00|44320.7|44272.7|44317.6|44269.6|44325.6|44277.6|44315.8|44267.8|0
1754912100000|2025-08-11 11:35:00|44318|44270|44321.9|44273.9|44325.1|44277.1|44315.2|44267.2|0
1754912400000|2025-08-11 11:40:00|44321.4|44273.4|44328.3|44280.3|44329.3|44281.3|44319.8|44271.8|0
1754912700000|2025-08-11 11:45:00|44328.5|44280.5|44331.6|44283.6|44339.9|44291.9|44328.5|44280.5|0
1754913000000|2025-08-11 11:50:00|44332.4|44284.4|44327.7|44279.7|44335|44287|44326.7|44278.7|0
1754913300000|2025-08-11 11:55:00|44327.2|44279.2|44333.3|44285.3|44339.6|44291.6|44326.7|44278.7|0
1754913600000|2025-08-11 12:00:00|44332.8|44284.8|44329.5|44281.5|44334.3|44286.3|44322.9|44274.9|0
1754913900000|2025-08-11 12:05:00|44330|44282|44327.5|44279.5|44331|44283|44320.4|44272.4|0
1754914200000|2025-08-11 12:10:00|44328|44280|44324.8|44276.8|44330.8|44282.8|44318|44270|0
1754914500000|2025-08-11 12:15:00|44323.4|44275.4|44324.5|44276.5|44327.7|44279.7|44319.2|44271.2|0
1754914800000|2025-08-11 12:20:00|44325|44277|44315.4|44267.4|44333.8|44285.8|44312.4|44264.4|0
1754915100000|2025-08-11 12:25:00|44316.9|44268.9|44302.1|44254.1|44316.9|44268.9|44288.8|44240.8|0
1754915400000|2025-08-11 12:30:00|44300.6|44252.6|44285.9|44237.9|44303.1|44255.1|44281.4|44233.4|0
1754915700000|2025-08-11 12:35:00|44287.4|44239.4|44278.2|44230.2|44293.5|44245.5|44271.5|44223.5|0
1754916000000|2025-08-11 12:40:00|44278.1|44230.1|44269.7|44221.7|44282.2|44234.2|44269.1|44221.1|0
1754916300000|2025-08-11 12:45:00|44270.2|44222.2|44265.8|44217.8|44272.8|44224.8|44264.7|44216.7|0
1754916600000|2025-08-11 12:50:00|44265.7|44217.7|44267.2|44219.2|44275.1|44227.1|44259.1|44211.1|0
1754916900000|2025-08-11 12:55:00|44266.7|44218.7|44272.9|44224.9|44274|44226|44265.1|44217.1|0
1754917200000|2025-08-11 13:00:00|44271.4|44223.4|44266|44218|44280|44232|44263.7|44215.7|0
1754917500000|2025-08-11 13:05:00|44265.5|44217.5|44260.8|44212.8|44270.2|44222.2|44257.6|44209.6|0
1754917800000|2025-08-11 13:10:00|44261.3|44213.3|44270.9|44222.9|44274.4|44226.4|44257.3|44209.3|0
1754918100000|2025-08-11 13:15:00|44268.7|44220.7|44273.1|44225.1|44279.7|44231.7|44268.7|44220.7|0
1754918400000|2025-08-11 13:20:00|44274.1|44226.1|44265.8|44217.8|44275.1|44227.1|44257.6|44209.6|0
1754918700000|2025-08-11 13:25:00|44262.3|44214.3|44250.4|44202.4|44263.9|44215.9|44243|44195|0
1754919000000|2025-08-11 13:30:00|44249.3|44201.3|44270.1|44222.1|44278.7|44230.7|44218.1|44170.1|0
1754919300000|2025-08-11 13:35:00|44265.7|44217.7|44265.7|44217.7|44300.7|44252.7|44246.8|44198.8|0
1754919600000|2025-08-11 13:40:00|44266.7|44218.7|44209.2|44161.2|44266.7|44218.7|44199.8|44151.8|0
1754919900000|2025-08-11 13:45:00|44208.7|44160.7|44164.6|44116.6|44216|44168|44162.9|44114.9|0
1754920200000|2025-08-11 13:50:00|44165.1|44117.1|44144.9|44096.9|44174.3|44126.3|44124.7|44076.7|0
1754920500000|2025-08-11 13:55:00|44146.4|44098.4|44200.6|44152.6|44204.9|44156.9|44144.7|44096.7|0
1754920800000|2025-08-11 14:00:00|44202.6|44154.6|44222.5|44174.5|44232.2|44184.2|44197.8|44149.8|0
1754921100000|2025-08-11 14:05:00|44220|44172|44202.5|44154.5|44222.5|44174.5|44194.6|44146.6|0
1754921400000|2025-08-11 14:10:00|44203.4|44155.4|44149.6|44101.6|44212.6|44164.6|44145.1|44097.1|0
1754921700000|2025-08-11 14:15:00|44150.7|44102.7|44186|44138|44191.1|44143.1|44133.8|44085.8|0
1754922000000|2025-08-11 14:20:00|44182|44134|44129.2|44081.2|44195.2|44147.2|44128.2|44080.2|0
1754922300000|2025-08-11 14:25:00|44128.4|44080.4|44117.4|44069.4|44128.4|44080.4|44088.6|44040.6|0
1754922600000|2025-08-11 14:30:00|44115.4|44067.4|44125.5|44077.5|44127.7|44079.7|44097|44049|0
1754922900000|2025-08-11 14:35:00|44127.5|44079.5|44103.9|44055.9|44135.4|44087.4|44101|44053|0
1754923200000|2025-08-11 14:40:00|44103.6|44055.6|44098.9|44050.9|44111.2|44063.2|44094.2|44046.2|0
1754923500000|2025-08-11 14:45:00|44098|44050|44047.4|43999.4|44101.9|44053.9|44045.4|43997.4|0
1754923800000|2025-08-11 14:50:00|44049.4|44001.4|44041.1|43993.1|44069.4|44021.4|44037.4|43989.4|0
1754924100000|2025-08-11 14:55:00|44041.4|43993.4|44055.4|44007.4|44062.9|44014.9|44037.6|43989.6|0
1754924400000|2025-08-11 15:00:00|44051.9|44003.9|44062.5|44014.5|44073.7|44025.7|44023.9|43975.9|0
1754924700000|2025-08-11 15:05:00|44064.6|44016.6|44038.8|43990.8|44072.9|44024.9|44038.6|43990.6|0
1754925000000|2025-08-11 15:10:00|44038.2|43990.2|44057.6|44009.6|44061.9|44013.9|44031.2|43983.2|0
1754925300000|2025-08-11 15:15:00|44058.3|44010.3|44069.7|44021.7|44069.7|44021.7|44042.1|43994.1|0
1754925600000|2025-08-11 15:20:00|44071.6|44023.6|44056.9|44008.9|44078.1|44030.1|44047.9|43999.9|0
1754925900000|2025-08-11 15:25:00|44055.4|44007.4|44051.8|44003.8|44065|44017|44047.4|43999.4|0
1754926200000|2025-08-11 15:30:00|44054.5|44006.5|44049.2|44001.2|44054.5|44006.5|44028|43980|0
1754926500000|2025-08-11 15:35:00|44048.1|44000.1|44043.8|43995.8|44051.8|44003.8|44034|43986|0
1754926800000|2025-08-11 15:40:00|44042.7|43994.7|44048.7|44000.7|44062.2|44014.2|44035.2|43987.2|0
1754927100000|2025-08-11 15:45:00|44048.2|44000.2|44066.7|44018.7|44074.1|44026.1|44039.7|43991.7|0
1754927400000|2025-08-11 15:50:00|44064.4|44016.4|44089.7|44041.7|44099.5|44051.5|44064.4|44016.4|0
1754927700000|2025-08-11 15:55:00|44090.9|44042.9|44109.7|44061.7|44115.2|44067.2|44076.4|44028.4|0
1754928000000|2025-08-11 16:00:00|44108.8|44060.8|44115.7|44067.7|44124.1|44076.1|44104.5|44056.5|0
1754928300000|2025-08-11 16:05:00|44115.9|44067.9|44192.9|44144.9|44198|44150|44111.1|44063.1|0
1754928600000|2025-08-11 16:10:00|44192.7|44144.7|44190.6|44142.6|44207.6|44159.6|44179.6|44131.6|0
1754928900000|2025-08-11 16:15:00|44192.6|44144.6|44172.4|44124.4|44194.9|44146.9|44170|44122|0
1754929200000|2025-08-11 16:20:00|44172.9|44124.9|44191.1|44143.1|44195.8|44147.8|44160.3|44112.3|0
1754929500000|2025-08-11 16:25:00|44191|44143|44174.7|44126.7|44191|44143|44171.2|44123.2|0
1754929800000|2025-08-11 16:30:00|44179.8|44131.8|44157.2|44109.2|44179.8|44131.8|44150.5|44102.5|0
1754930100000|2025-08-11 16:35:00|44156.2|44108.2|44121.9|44073.9|44156.2|44108.2|44118.6|44070.6|0
1754930400000|2025-08-11 16:40:00|44123|44075|44064.2|44016.2|44123|44075|44061.8|44013.8|0
1754930700000|2025-08-11 16:45:00|44061.9|44013.9|44073.7|44025.7|44084|44036|44060.3|44012.3|0
1754931000000|2025-08-11 16:50:00|44075.7|44027.7|44079.7|44031.7|44103.2|44055.2|44073.7|44025.7|0
1754931300000|2025-08-11 16:55:00|44080.2|44032.2|44072.6|44024.6|44083.2|44035.2|44071.7|44023.7|0
1754931600000|2025-08-11 17:00:00|44068.4|44020.4|44059.8|44011.8|44074.9|44026.9|44051.7|44003.7|0
1754931900000|2025-08-11 17:05:00|44058.8|44010.8|44046|43998|44068.9|44020.9|44046|43998|0
1754932200000|2025-08-11 17:10:00|44048.2|44000.2|44006.8|43958.8|44052|44004|44002.4|43954.4|0
1754932500000|2025-08-11 17:15:00|44004.8|43956.8|44024.5|43976.5|44029.1|43981.1|43991.8|43943.8|0
1754932800000|2025-08-11 17:20:00|44021.3|43973.3|44035.8|43987.8|44036|43988|44011.1|43963.1|0
1754933100000|2025-08-11 17:25:00|44035.3|43987.3|44037.9|43989.9|44042.1|43994.1|44030.1|43982.1|0
1754933400000|2025-08-11 17:30:00|44037|43989|44042.8|43994.8|44057.4|44009.4|44036.8|43988.8|0
1754933700000|2025-08-11 17:35:00|44042.3|43994.3|44012.8|43964.8|44051.5|44003.5|43995.4|43947.4|0
1754934000000|2025-08-11 17:40:00|44014|43966|44022.6|43974.6|44026.4|43978.4|43998.6|43950.6|0
1754934300000|2025-08-11 17:45:00|44023.6|43975.6|44042.5|43994.5|44046.5|43998.5|43999.5|43951.5|0
1754934600000|2025-08-11 17:50:00|44045.5|43997.5|44042.5|43994.5|44051.1|44003.1|44027.9|43979.9|0
1754934900000|2025-08-11 17:55:00|44042|43994|44032.3|43984.3|44045.2|43997.2|44017.8|43969.8|0
1754935200000|2025-08-11 18:00:00|44034|43986|44025.6|43977.6|44045.1|43997.1|44019.3|43971.3|0
1754935500000|2025-08-11 18:05:00|44023.6|43975.6|44011.7|43963.7|44029.2|43981.2|44007.4|43959.4|0
1754935800000|2025-08-11 18:10:00|44010.2|43962.2|44014.4|43966.4|44019.3|43971.3|43999.7|43951.7|0
1754936100000|2025-08-11 18:15:00|44013.7|43965.7|44010.2|43962.2|44027.2|43979.2|44007.5|43959.5|0
1754936400000|2025-08-11 18:20:00|44008.7|43960.7|44005.2|43957.2|44016.7|43968.7|44000.1|43952.1|0
1754936700000|2025-08-11 18:25:00|44006.2|43958.2|44009.8|43961.8|44031|43983|44004.5|43956.5|0
1754937000000|2025-08-11 18:30:00|44010.6|43962.6|44012.6|43964.6|44038.8|43990.8|44010.6|43962.6|0
1754937300000|2025-08-11 18:35:00|44012.1|43964.1|44028.9|43980.9|44029.4|43981.4|44010.6|43962.6|0
1754937600000|2025-08-11 18:40:00|44030.2|43982.2|43954.6|43906.6|44030.2|43982.2|43954.6|43906.6|0
1754937900000|2025-08-11 18:45:00|43954.1|43906.1|44003.3|43955.3|44005.1|43957.1|43950.3|43902.3|0
1754938200000|2025-08-11 18:50:00|44001.6|43953.6|44002.6|43954.6|44010.6|43962.6|43988.1|43940.1|0
1754938500000|2025-08-11 18:55:00|44002.1|43954.1|44009.4|43961.4|44022.1|43974.1|43995.1|43947.1|0
1754938800000|2025-08-11 19:00:00|44005.3|43957.3|44013.1|43965.1|44015.5|43967.5|44001.9|43953.9|0
1754939100000|2025-08-11 19:05:00|44010.6|43962.6|44020|43972|44023.9|43975.9|44005.9|43957.9|0
1754939400000|2025-08-11 19:10:00|44019.4|43971.4|44008.5|43960.5|44025.5|43977.5|44005.7|43957.7|0
1754939700000|2025-08-11 19:15:00|44009.5|43961.5|44011.8|43963.8|44011.8|43963.8|43989.6|43941.6|0
1754940000000|2025-08-11 19:20:00|44010.9|43962.9|44030.2|43982.2|44035.8|43987.8|44010.4|43962.4|0
1754940300000|2025-08-11 19:25:00|44027.7|43979.7|44028|43980|44034.3|43986.3|44022.6|43974.6|0
1754940600000|2025-08-11 19:30:00|44024.8|43976.8|44024|43976|44035.2|43987.2|44017.2|43969.2|0
1754940900000|2025-08-11 19:35:00|44025.5|43977.5|44019.2|43971.2|44030.9|43982.9|44014.4|43966.4|0
1754941200000|2025-08-11 19:40:00|44019.5|43971.5|44021.4|43973.4|44028|43980|44004.2|43956.2|0
1754941500000|2025-08-11 19:45:00|44022.9|43974.9|44018.7|43970.7|44027.3|43979.3|44002.5|43954.5|0
1754941800000|2025-08-11 19:50:00|44015.1|43967.1|43960.2|43912.2|44019.6|43971.6|43935.7|43887.7|0
1754942100000|2025-08-11 19:55:00|43957.5|43909.5|44014.2|43966.2|44019.6|43971.6|43936.9|43888.9|0
1754942400000|2025-08-11 20:00:00|44013.4|43965.4|44000.3|43952.3|44017.3|43969.3|43992.8|43944.8|0
1754942700000|2025-08-11 20:05:00|44002.3|43954.3|44006.2|43958.2|44007.1|43959.1|43995.1|43947.1|0
1754943000000|2025-08-11 20:10:00|44006.9|43958.9|43994|43946|44009.2|43961.2|43987.7|43939.7|0
1754943300000|2025-08-11 20:15:00|43993|43945|43988.9|43940.9|43999.7|43951.7|43983.5|43935.5|0
1754943600000|2025-08-11 20:20:00|43988.3|43940.3|43988.6|43940.6|43993.1|43945.1|43981.7|43933.7|0
1754943900000|2025-08-11 20:25:00|43987.6|43939.6|43990.1|43942.1|43994.9|43946.9|43987.6|43939.6|0
1754944200000|2025-08-11 20:30:00|43988.1|43940.1|43988.2|43940.2|43994.6|43946.6|43986|43938|0
1754944500000|2025-08-11 20:35:00|43989.2|43941.2|43993.5|43945.5|43995.5|43947.5|43989.2|43941.2|0
1754944800000|2025-08-11 20:40:00|43993.8|43945.8|43995.3|43947.3|43995.8|43947.8|43990.1|43942.1|0
1754945100000|2025-08-11 20:45:00|43993.3|43945.3|43992.6|43944.6|44001.1|43953.1|43991.3|43943.3|0
1754945400000|2025-08-11 20:50:00|43990.6|43942.6|43987.6|43939.6|43997|43949|43985.5|43937.5|0
1754945700000|2025-08-11 20:55:00|43986.6|43938.6|43994.1|43946.1|43994.1|43946.1|43982.9|43934.9|0
1754946000000|2025-08-11 21:00:00|43991.7|43943.7|43994.2|43946.2|43995.7|43947.7|43990.1|43942.1|0
1754946300000|2025-08-11 21:05:00|43996|43948|43995.1|43947.1|43997.6|43949.6|43995.1|43947.1|0
1754946600000|2025-08-11 21:10:00|43993.4|43945.4|43996.9|43948.9|43997.1|43949.1|43992.6|43944.6|0
1754946900000|2025-08-11 21:15:00|43995.5|43947.5|43996.7|43948.7|43996.7|43948.7|43995.5|43947.5|0
1754947200000|2025-08-11 21:20:00|43996.3|43948.3|43996.3|43948.3|43996.3|43948.3|43996.3|43948.3|0
1754947500000|2025-08-11 21:25:00|43997.4|43949.4|43996.7|43948.7|43997.4|43949.4|43996.7|43948.7|0
1754947800000|2025-08-11 21:30:00|43997.2|43949.2|43998.3|43950.3|43998.3|43950.3|43993.2|43945.2|0
1754948100000|2025-08-11 21:35:00|43998.7|43950.7|43996.8|43948.8|43999.2|43951.2|43996.7|43948.7|0
1754948400000|2025-08-11 21:40:00|43997.9|43949.9|44000|43952|44000|43952|43997.9|43949.9|0
1754948700000|2025-08-11 21:45:00|43999.8|43951.8|44000.3|43952.3|44000.4|43952.4|43999.8|43951.8|0
1754949000000|2025-08-11 21:50:00|44000.5|43952.5|43997.8|43949.8|44001|43953|43997.5|43949.5|0
1754949300000|2025-08-11 21:55:00|43997.5|43949.5|43997.4|43949.4|43997.5|43949.5|43996.3|43948.3|0
1754949600000|2025-08-11 22:00:00|44003.1|43955.1|44004|43956|44018.9|43970.9|43994.6|43946.6|0
1754949900000|2025-08-11 22:05:00|44004.5|43956.5|43997.8|43949.8|44004.5|43956.5|43988.2|43940.2|0
1754950200000|2025-08-11 22:10:00|43998.3|43950.3|44005|43957|44012.4|43964.4|43998.3|43950.3|0
1754950500000|2025-08-11 22:15:00|44005.5|43957.5|43981.3|43933.3|44005.5|43957.5|43981.3|43933.3|0
1754950800000|2025-08-11 22:20:00|43981.8|43933.8|43972.5|43924.5|43983.9|43935.9|43969.8|43921.8|0
1754951100000|2025-08-11 22:25:00|43973.5|43925.5|43970.4|43922.4|43977|43929|43970.4|43922.4|0
1754951400000|2025-08-11 22:30:00|43970.9|43922.9|43979.8|43931.8|43983.3|43935.3|43965.6|43917.6|0
1754951700000|2025-08-11 22:35:00|43979.3|43931.3|43969.9|43921.9|43981.8|43933.8|43968.8|43920.8|0
1754952000000|2025-08-11 22:40:00|43970.4|43922.4|43981.8|43933.8|43987.1|43939.1|43959.4|43911.4|0
1754952300000|2025-08-11 22:45:00|43981.4|43933.4|43977.8|43929.8|43981.6|43933.6|43968.4|43920.4|0
1754952600000|2025-08-11 22:50:00|43976.8|43928.8|43998.8|43950.8|44003.7|43955.7|43976.8|43928.8|0
1754952900000|2025-08-11 22:55:00|43998.7|43950.7|44004.3|43956.3|44005.5|43957.5|43998.2|43950.2|0
1754953200000|2025-08-11 23:00:00|44003.8|43955.8|44004.9|43956.9|44011.3|43963.3|44002.8|43954.8|0
1754953500000|2025-08-11 23:05:00|44004.4|43956.4|44002.1|43954.1|44004.9|43956.9|43995.9|43947.9|0
1754953800000|2025-08-11 23:10:00|44002.6|43954.6|43997.3|43949.3|44004.8|43956.8|43996.3|43948.3|0
1754954100000|2025-08-11 23:15:00|43996.8|43948.8|43999.9|43951.9|44004.8|43956.8|43996.3|43948.3|0
1754954400000|2025-08-11 23:20:00|44000.4|43952.4|44000.2|43952.2|44001|43953|43992.5|43944.5|0
1754954700000|2025-08-11 23:25:00|44000.7|43952.7|43993.6|43945.6|44000.7|43952.7|43985|43937|0
1754955000000|2025-08-11 23:30:00|43993.1|43945.1|44001|43953|44011.5|43963.5|43992.1|43944.1|0
1754955300000|2025-08-11 23:35:00|44001.5|43953.5|43996.4|43948.4|44002.5|43954.5|43992.7|43944.7|0
1754955600000|2025-08-11 23:40:00|43996.9|43948.9|43997.9|43949.9|43999.2|43951.2|43989.8|43941.8|0
1754955900000|2025-08-11 23:45:00|43998.4|43950.4|43997.4|43949.4|44010.6|43962.6|43995.9|43947.9|0
1754956200000|2025-08-11 23:50:00|43997.9|43949.9|43995|43947|43998.6|43950.6|43990.9|43942.9|0
1754956500000|2025-08-11 23:55:00|43995.5|43947.5|43999.4|43951.4|44001.5|43953.5|43989.3|43941.3|0
1754956800000|2025-08-12 00:00:00|43997.4|43949.4|44000.3|43952.3|44009.8|43961.8|43991.4|43943.4|0
1754957100000|2025-08-12 00:05:00|43999.3|43951.3|43995.3|43947.3|44005.3|43957.3|43994.8|43946.8|0
1754957400000|2025-08-12 00:10:00|43994.8|43946.8|43997.8|43949.8|44006.7|43958.7|43989.4|43941.4|0
1754957700000|2025-08-12 00:15:00|43997.3|43949.3|44031.4|43983.4|44034|43986|43992.3|43944.3|0
1754958000000|2025-08-12 00:20:00|44032.3|43984.3|44049.3|44001.3|44053.8|44005.8|44026.3|43978.3|0
1754958300000|2025-08-12 00:25:00|44047.8|43999.8|44049.7|44001.7|44056.2|44008.2|44042.8|43994.8|0
1754958600000|2025-08-12 00:30:00|44050.2|44002.2|44039.7|43991.7|44055.2|44007.2|44039.7|43991.7|0
1754958900000|2025-08-12 00:35:00|44040.2|43992.2|44054.3|44006.3|44062.7|44014.7|44040.2|43992.2|0
1754959200000|2025-08-12 00:40:00|44055.3|44007.3|44042.3|43994.3|44058.3|44010.3|44039.8|43991.8|0
1754959500000|2025-08-12 00:45:00|44041.8|43993.8|44034.1|43986.1|44045.3|43997.3|44023.4|43975.4|0
1754959800000|2025-08-12 00:50:00|44034.6|43986.6|44030.9|43982.9|44043|43995|44027.1|43979.1|0
1754960100000|2025-08-12 00:55:00|44030.4|43982.4|44034.1|43986.1|44036.4|43988.4|44027.5|43979.5|0
1754960400000|2025-08-12 01:00:00|44034.6|43986.6|44030.2|43982.2|44036.8|43988.8|44024.9|43976.9|0
1754960700000|2025-08-12 01:05:00|44029.7|43981.7|44027|43979|44036.6|43988.6|44027|43979|0
1754961000000|2025-08-12 01:10:00|44027.5|43979.5|44020.7|43972.7|44038.9|43990.9|44018.2|43970.2|0
1754961300000|2025-08-12 01:15:00|44019.7|43971.7|44029|43981|44032.3|43984.3|44015.2|43967.2|0
1754961600000|2025-08-12 01:20:00|44029.5|43981.5|44026.9|43978.9|44030.7|43982.7|44024.4|43976.4|0
1754961900000|2025-08-12 01:25:00|44027.4|43979.4|44031.1|43983.1|44037.1|43989.1|44027.4|43979.4|0
1754962200000|2025-08-12 01:30:00|44030.6|43982.6|44035.7|43987.7|44038.7|43990.7|44025.6|43977.6|0
1754962500000|2025-08-12 01:35:00|44036.2|43988.2|44047.8|43999.8|44050.3|44002.3|44035.7|43987.7|0
1754962800000|2025-08-12 01:40:00|44046.8|43998.8|44046.1|43998.1|44052.9|44004.9|44037.3|43989.3|0
1754963100000|2025-08-12 01:45:00|44046.6|43998.6|44045.2|43997.2|44050.7|44002.7|44045.2|43997.2|0
1754963400000|2025-08-12 01:50:00|44045.7|43997.7|44037|43989|44046.7|43998.7|44034.1|43986.1|0
1754963700000|2025-08-12 01:55:00|44036.5|43988.5|44044.8|43996.8|44044.8|43996.8|44036.5|43988.5|0
1754964000000|2025-08-12 02:00:00|44043.5|43995.5|44040.9|43992.9|44048|44000|44037.4|43989.4|0
1754964300000|2025-08-12 02:05:00|44040.4|43992.4|44041.4|43993.4|44042.9|43994.9|44034.4|43986.4|0
1754964600000|2025-08-12 02:10:00|44041.9|43993.9|44038.3|43990.3|44045.8|43997.8|44036.8|43988.8|0
1754964900000|2025-08-12 02:15:00|44037.8|43989.8|44042.6|43994.6|44044.6|43996.6|44035.4|43987.4|0
1754965200000|2025-08-12 02:20:00|44043.1|43995.1|44046|43998|44046.6|43998.6|44040.8|43992.8|0
1754965500000|2025-08-12 02:25:00|44045.8|43997.8|44045.7|43997.7|44049.3|44001.3|44040.4|43992.4|0
1754965800000|2025-08-12 02:30:00|44045.2|43997.2|44060.3|44012.3|44060.3|44012.3|44044.8|43996.8|0
1754966100000|2025-08-12 02:35:00|44060.8|44012.8|44058.5|44010.5|44068.3|44020.3|44055|44007|0
1754966400000|2025-08-12 02:40:00|44059|44011|44052.9|44004.9|44059.5|44011.5|44050.8|44002.8|0
1754966700000|2025-08-12 02:45:00|44054.4|44006.4|44050.6|44002.6|44059.7|44011.7|44048.6|44000.6|0
1754967000000|2025-08-12 02:50:00|44051.1|44003.1|44057.8|44009.8|44057.8|44009.8|44050.6|44002.6|0
1754967300000|2025-08-12 02:55:00|44057.3|44009.3|44053.8|44005.8|44057.3|44009.3|44051.2|44003.2|0
1754967600000|2025-08-12 03:00:00|44054.3|44006.3|44061.6|44013.6|44061.6|44013.6|44053.8|44005.8|0
1754967900000|2025-08-12 03:05:00|44062.6|44014.6|44062.6|44014.6|44068.2|44020.2|44061.7|44013.7|0
1754968200000|2025-08-12 03:10:00|44063.1|44015.1|44055.8|44007.8|44063.6|44015.6|44053.8|44005.8|0
1754968500000|2025-08-12 03:15:00|44056.6|44008.6|44060.9|44012.9|44062.9|44014.9|44055.1|44007.1|0
1754968800000|2025-08-12 03:20:00|44060.4|44012.4|44063.2|44015.2|44064.8|44016.8|44060.4|44012.4|0
1754969100000|2025-08-12 03:25:00|44062.4|44014.4|44061.9|44013.9|44064.7|44016.7|44059|44011|0
1754969400000|2025-08-12 03:30:00|44062.4|44014.4|44060.8|44012.8|44063.6|44015.6|44057.9|44009.9|0
1754969700000|2025-08-12 03:35:00|44061.3|44013.3|44060.7|44012.7|44063.6|44015.6|44058.8|44010.8|0
1754970000000|2025-08-12 03:40:00|44060.2|44012.2|44057.5|44009.5|44060.6|44012.6|44051.5|44003.5|0
1754970300000|2025-08-12 03:45:00|44057|44009|44050.4|44002.4|44057.5|44009.5|44050.4|44002.4|0
1754970600000|2025-08-12 03:50:00|44049.8|44001.8|44055.6|44007.6|44056.1|44008.1|44049.3|44001.3|0
1754970900000|2025-08-12 03:55:00|44055.1|44007.1|44056.3|44008.3|44057.7|44009.7|44054.1|44006.1|0
1754971200000|2025-08-12 04:00:00|44054.3|44006.3|44051.5|44003.5|44057|44009|44051.5|44003.5|0
1754971500000|2025-08-12 04:05:00|44051|44003|44061.3|44013.3|44062.8|44014.8|44050.5|44002.5|0
1754971800000|2025-08-12 04:10:00|44061.8|44013.8|44056.7|44008.7|44065.8|44017.8|44056.5|44008.5|0
1754972100000|2025-08-12 04:15:00|44057.2|44009.2|44056.7|44008.7|44061.1|44013.1|44056.2|44008.2|0
1754972400000|2025-08-12 04:20:00|44056.2|44008.2|44059.1|44011.1|44059.4|44011.4|44055.7|44007.7|0
1754972700000|2025-08-12 04:25:00|44059.6|44011.6|44054.9|44006.9|44060.1|44012.1|44053.2|44005.2|0
1754973000000|2025-08-12 04:30:00|44055.4|44007.4|44058.4|44010.4|44060.1|44012.1|44051.1|44003.1|0
1754973300000|2025-08-12 04:35:00|44057.9|44009.9|44077.8|44029.8|44078.3|44030.3|44057.4|44009.4|0
1754973600000|2025-08-12 04:40:00|44077.3|44029.3|44079.7|44031.7|44084.5|44036.5|44073.6|44025.6|0
1754973900000|2025-08-12 04:45:00|44080.2|44032.2|44081.8|44033.8|44082.8|44034.8|44075.7|44027.7|0
1754974200000|2025-08-12 04:50:00|44082.3|44034.3|44093.2|44045.2|44097.5|44049.5|44080.8|44032.8|0
1754974500000|2025-08-12 04:55:00|44093.1|44045.1|44095.7|44047.7|44096.3|44048.3|44083.1|44035.1|0
1754974800000|2025-08-12 05:00:00|44095.2|44047.2|44015.2|43967.2|44096.6|44048.6|43995.7|43947.7|0
1754975100000|2025-08-12 05:05:00|44013.7|43965.7|44046.3|43998.3|44053.3|44005.3|44009.7|43961.7|0
1754975400000|2025-08-12 05:10:00|44046.8|43998.8|44055.9|44007.9|44067.5|44019.5|44040.3|43992.3|0
1754975700000|2025-08-12 05:15:00|44056.4|44008.4|44044.7|43996.7|44057.9|44009.9|44044.7|43996.7|0
1754976000000|2025-08-12 05:20:00|44046.7|43998.7|44047.7|43999.7|44060.2|44012.2|44043.4|43995.4|0
1754976300000|2025-08-12 05:25:00|44047.2|43999.2|44042.1|43994.1|44052.8|44004.8|44041.6|43993.6|0
1754976600000|2025-08-12 05:30:00|44042.6|43994.6|44028.5|43980.5|44042.6|43994.6|44003.4|43955.4|0
1754976900000|2025-08-12 05:35:00|44028|43980|44015.6|43967.6|44044.2|43996.2|44010.8|43962.8|0
1754977200000|2025-08-12 05:40:00|44012.1|43964.1|44006.8|43958.8|44018.7|43970.7|43991.3|43943.3|0
1754977500000|2025-08-12 05:45:00|44005.8|43957.8|44009.7|43961.7|44016.7|43968.7|43999.8|43951.8|0
1754977800000|2025-08-12 05:50:00|44010.2|43962.2|44036.8|43988.8|44039.4|43991.4|44010.2|43962.2|0
1754978100000|2025-08-12 05:55:00|44035.3|43987.3|44046.7|43998.7|44051.7|44003.7|44034.8|43986.8|0
1754978400000|2025-08-12 06:00:00|44047.3|43999.3|44071.3|44023.3|44073.5|44025.5|44047.3|43999.3|0
1754978700000|2025-08-12 06:05:00|44071.8|44023.8|44057.7|44009.7|44083.3|44035.3|44057|44009|0
1754979000000|2025-08-12 06:10:00|44058.2|44010.2|44047.8|43999.8|44061.5|44013.5|44043.3|43995.3|0
1754979300000|2025-08-12 06:15:00|44047.3|43999.3|44043.2|43995.2|44047.3|43999.3|44037.6|43989.6|0
1754979600000|2025-08-12 06:20:00|44044.2|43996.2|44074.8|44026.8|44077.3|44029.3|44043.7|43995.7|0
1754979900000|2025-08-12 06:25:00|44073.2|44025.2|44107.6|44059.6|44112|44064|44072.9|44024.9|0
1754980200000|2025-08-12 06:30:00|44108.1|44060.1|44080.6|44032.6|44108.5|44060.5|44074.1|44026.1|0
1754980500000|2025-08-12 06:35:00|44082.1|44034.1|44081|44033|44085.5|44037.5|44071.5|44023.5|0
1754980800000|2025-08-12 06:40:00|44080.5|44032.5|44084|44036|44088.8|44040.8|44072.5|44024.5|0
1754981100000|2025-08-12 06:45:00|44083.5|44035.5|44090|44042|44097.3|44049.3|44081.5|44033.5|0
1754981400000|2025-08-12 06:50:00|44093.5|44045.5|44084.1|44036.1|44096.5|44048.5|44083.3|44035.3|0
1754981700000|2025-08-12 06:55:00|44084.6|44036.6|44068.8|44020.8|44085.4|44037.4|44068.8|44020.8|0
1754982000000|2025-08-12 07:00:00|44069.3|44021.3|44076.6|44028.6|44084.9|44036.9|44069.3|44021.3|0
1754982300000|2025-08-12 07:05:00|44077.1|44029.1|44094.5|44046.5|44098.4|44050.4|44069.8|44021.8|0
1754982600000|2025-08-12 07:10:00|44093.5|44045.5|44101.2|44053.2|44107.1|44059.1|44085.4|44037.4|0
1754982900000|2025-08-12 07:15:00|44100.7|44052.7|44084.3|44036.3|44100.7|44052.7|44081.7|44033.7|0
1754983200000|2025-08-12 07:20:00|44083.8|44035.8|44095.9|44047.9|44098.2|44050.2|44070.9|44022.9|0
1754983500000|2025-08-12 07:25:00|44095.4|44047.4|44101.2|44053.2|44107.8|44059.8|44083.7|44035.7|0
1754983800000|2025-08-12 07:30:00|44104.2|44056.2|44077.8|44029.8|44104.2|44056.2|44075.4|44027.4|0
1754984100000|2025-08-12 07:35:00|44080.3|44032.3|44078.8|44030.8|44081.9|44033.9|44069.9|44021.9|0
1754984400000|2025-08-12 07:40:00|44080.3|44032.3|44094.4|44046.4|44096.9|44048.9|44077.6|44029.6|0
1754984700000|2025-08-12 07:45:00|44094.9|44046.9|44101.8|44053.8|44105|44057|44094.9|44046.9|0
1754985000000|2025-08-12 07:50:00|44102.3|44054.3|44106.3|44058.3|44106.3|44058.3|44100.5|44052.5|0
1754985300000|2025-08-12 07:55:00|44106.8|44058.8|44096.3|44048.3|44108.8|44060.8|44092.7|44044.7|0
1754985600000|2025-08-12 08:00:00|44097.5|44049.5|44068.5|44020.5|44097.5|44049.5|44057.7|44009.7|0
1754985900000|2025-08-12 08:05:00|44068|44020|44078.8|44030.8|44087.4|44039.4|44066.7|44018.7|0
1754986200000|2025-08-12 08:10:00|44078.3|44030.3|44077.6|44029.6|44080.3|44032.3|44067.2|44019.2|0
1754986500000|2025-08-12 08:15:00|44077.5|44029.5|44081.3|44033.3|44091.7|44043.7|44073|44025|0
1754986800000|2025-08-12 08:20:00|44082.3|44034.3|44073.5|44025.5|44088.3|44040.3|44071.2|44023.2|0
1754987100000|2025-08-12 08:25:00|44071.5|44023.5|44072.4|44024.4|44073.5|44025.5|44063.4|44015.4|0
1754987400000|2025-08-12 08:30:00|44071.9|44023.9|44074.8|44026.8|44080.8|44032.8|44068.8|44020.8|0
1754987700000|2025-08-12 08:35:00|44075.3|44027.3|44068.2|44020.2|44078.7|44030.7|44063.8|44015.8|0
1754988000000|2025-08-12 08:40:00|44067.7|44019.7|44068.3|44020.3|44074.5|44026.5|44064.7|44016.7|0
1754988300000|2025-08-12 08:45:00|44067.8|44019.8|44063.6|44015.6|44071.8|44023.8|44057.2|44009.2|0
1754988600000|2025-08-12 08:50:00|44062.6|44014.6|44064.3|44016.3|44065|44017|44058.2|44010.2|0
1754988900000|2025-08-12 08:55:00|44064|44016|44062.2|44014.2|44064.6|44016.6|44057.4|44009.4|0
1754989200000|2025-08-12 09:00:00|44063.2|44015.2|44061.6|44013.6|44067.8|44019.8|44061.2|44013.2|0
1754989500000|2025-08-12 09:05:00|44062|44014|44065|44017|44065.7|44017.7|44058.5|44010.5|0
1754989800000|2025-08-12 09:10:00|44065.5|44017.5|44059.8|44011.8|44065.5|44017.5|44058.8|44010.8|0
1754990100000|2025-08-12 09:15:00|44061.8|44013.8|44056.1|44008.1|44065.2|44017.2|44053.4|44005.4|0
1754990400000|2025-08-12 09:20:00|44056.6|44008.6|44057.8|44009.8|44071.6|44023.6|44056.3|44008.3|0
1754990700000|2025-08-12 09:25:00|44057.2|44009.2|44070.7|44022.7|44072.6|44024.6|44057.2|44009.2|0
1754991000000|2025-08-12 09:30:00|44070.3|44022.3|44059.7|44011.7|44072|44024|44059|44011|0
1754991300000|2025-08-12 09:35:00|44060.2|44012.2|44077.3|44029.3|44077.5|44029.5|44060.2|44012.2|0
1754991600000|2025-08-12 09:40:00|44076.8|44028.8|44067.4|44019.4|44077|44029|44064.8|44016.8|0
1754991900000|2025-08-12 09:45:00|44066.4|44018.4|44073.6|44025.6|44079.1|44031.1|44065.4|44017.4|0
1754992200000|2025-08-12 09:50:00|44073.1|44025.1|44064.3|44016.3|44079.3|44031.3|44064.3|44016.3|0
1754992500000|2025-08-12 09:55:00|44063.8|44015.8|44047.3|43999.3|44063.8|44015.8|44046.9|43998.9|0
1754992800000|2025-08-12 10:00:00|44045.3|43997.3|44045.1|43997.1|44048.7|44000.7|44036.2|43988.2|0
1754993100000|2025-08-12 10:05:00|44044.9|43996.9|44032.2|43984.2|44044.9|43996.9|44031|43983|0
1754993400000|2025-08-12 10:10:00|44032.6|43984.6|44025.4|43977.4|44040.4|43992.4|44025.4|43977.4|0
1754993700000|2025-08-12 10:15:00|44025.8|43977.8|44039.8|43991.8|44042.3|43994.3|44019.3|43971.3|0
1754994000000|2025-08-12 10:20:00|44039.3|43991.3|44043.8|43995.8|44046.7|43998.7|44036.8|43988.8|0
1754994300000|2025-08-12 10:25:00|44043.3|43995.3|44018.6|43970.6|44043.5|43995.5|44016.4|43968.4|0
1754994600000|2025-08-12 10:30:00|44018.4|43970.4|44030.1|43982.1|44032.4|43984.4|44018.4|43970.4|0
1754994900000|2025-08-12 10:35:00|44029.9|43981.9|44027.9|43979.9|44031.1|43983.1|44022.9|43974.9|0
1754995200000|2025-08-12 10:40:00|44028.4|43980.4|44034.8|43986.8|44042.7|43994.7|44026.4|43978.4|0
1754995500000|2025-08-12 10:45:00|44035.3|43987.3|44028.6|43980.6|44035.8|43987.8|44023.6|43975.6|0
1754995800000|2025-08-12 10:50:00|44029.1|43981.1|44021|43973|44033.7|43985.7|44021|43973|0
1754996100000|2025-08-12 10:55:00|44020.5|43972.5|44024.3|43976.3|44027.1|43979.1|44018.1|43970.1|0
1754996400000|2025-08-12 11:00:00|44022.3|43974.3|44016.3|43968.3|44022.3|43974.3|44007.2|43959.2|0
1754996700000|2025-08-12 11:05:00|44015.8|43967.8|43994.3|43946.3|44015.8|43967.8|43993.2|43945.2|0
1754997000000|2025-08-12 11:10:00|43993.8|43945.8|43980.7|43932.7|43993.8|43945.8|43976.6|43928.6|0
1754997300000|2025-08-12 11:15:00|43978.7|43930.7|44002.3|43954.3|44002.3|43954.3|43978.2|43930.2|0
1754997600000|2025-08-12 11:20:00|44001.8|43953.8|43998.2|43950.2|44008.7|43960.7|43996.9|43948.9|0
1754997900000|2025-08-12 11:25:00|43997.7|43949.7|43995.1|43947.1|44000.2|43952.2|43987.2|43939.2|0
1754998200000|2025-08-12 11:30:00|43994.6|43946.6|44008.6|43960.6|44017.3|43969.3|43991.1|43943.1|0
1754998500000|2025-08-12 11:35:00|44009.1|43961.1|44008.9|43960.9|44018.4|43970.4|44006.6|43958.6|0
1754998800000|2025-08-12 11:40:00|44006.4|43958.4|43998.2|43950.2|44009.7|43961.7|43998.2|43950.2|0
1754999100000|2025-08-12 11:45:00|43997.5|43949.5|43984.5|43936.5|44002|43954|43982.3|43934.3|0
1754999400000|2025-08-12 11:50:00|43984|43936|44000.8|43952.8|44008.5|43960.5|43972.5|43924.5|0
1754999700000|2025-08-12 11:55:00|44001.8|43953.8|44018.2|43970.2|44020.4|43972.4|44000.4|43952.4|0
1755000000000|2025-08-12 12:00:00|44018.6|43970.6|44029.5|43981.5|44029.5|43981.5|44014.4|43966.4|0
1755000300000|2025-08-12 12:05:00|44030|43982|44017.5|43969.5|44031|43983|44009.7|43961.7|0
1755000600000|2025-08-12 12:10:00|44018|43970|44037.2|43989.2|44039.3|43991.3|44013.6|43965.6|0
1755000900000|2025-08-12 12:15:00|44035.7|43987.7|44033.5|43985.5|44036.3|43988.3|44027.3|43979.3|0
1755001200000|2025-08-12 12:20:00|44032.3|43984.3|44050|44002|44051.4|44003.4|44014.2|43966.2|0
1755001500000|2025-08-12 12:25:00|44049.4|44001.4|44038|43990|44069|44021|44037.3|43989.3|0
1755001800000|2025-08-12 12:30:00|44040.3|43992.3|44196.6|44148.6|44232.2|44184.2|44040.3|43992.3|0
1755002100000|2025-08-12 12:35:00|44196.2|44148.2|44228.9|44180.9|44248.8|44200.8|44196.2|44148.2|0
1755002400000|2025-08-12 12:40:00|44231|44183|44249.5|44201.5|44293.3|44245.3|44231|44183|0
1755002700000|2025-08-12 12:45:00|44248.2|44200.2|44274.5|44226.5|44284|44236|44236.6|44188.6|0
1755003000000|2025-08-12 12:50:00|44274.8|44226.8|44270.8|44222.8|44278.2|44230.2|44255.4|44207.4|0
1755003300000|2025-08-12 12:55:00|44271.8|44223.8|44241|44193|44280.5|44232.5|44234.6|44186.6|0
1755003600000|2025-08-12 13:00:00|44243.9|44195.9|44216|44168|44249.3|44201.3|44210.2|44162.2|0
1755003900000|2025-08-12 13:05:00|44212.5|44164.5|44192.7|44144.7|44222.4|44174.4|44172.4|44124.4|0
1755004200000|2025-08-12 13:10:00|44188.8|44140.8|44179.2|44131.2|44208.6|44160.6|44175.7|44127.7|0
1755004500000|2025-08-12 13:15:00|44177.2|44129.2|44176.4|44128.4|44197.7|44149.7|44171.7|44123.7|0
1755004800000|2025-08-12 13:20:00|44174.9|44126.9|44165.7|44117.7|44176.7|44128.7|44153.1|44105.1|0
1755005100000|2025-08-12 13:25:00|44165.2|44117.2|44169.5|44121.5|44184.7|44136.7|44156.4|44108.4|0
1755005400000|2025-08-12 13:30:00|44183.2|44135.2|44261|44213|44268.8|44220.8|44176.1|44128.1|0
1755005700000|2025-08-12 13:35:00|44259.3|44211.3|44279.1|44231.1|44290.3|44242.3|44242.3|44194.3|0
1755006000000|2025-08-12 13:40:00|44279.4|44231.4|44155.9|44107.9|44284.6|44236.6|44139.1|44091.1|0
1755006300000|2025-08-12 13:45:00|44151.5|44103.5|44176.1|44128.1|44221.9|44173.9|44146.1|44098.1|0
1755006600000|2025-08-12 13:50:00|44171.6|44123.6|44241.1|44193.1|44241.1|44193.1|44141.6|44093.6|0
1755006900000|2025-08-12 13:55:00|44242.4|44194.4|44243.5|44195.5|44261.4|44213.4|44199.1|44151.1|0
1755007200000|2025-08-12 14:00:00|44237|44189|44364.9|44316.9|44372.5|44324.5|44225|44177|0
1755007500000|2025-08-12 14:05:00|44363.4|44315.4|44383.8|44335.8|44423.5|44375.5|44354.9|44306.9|0
1755007800000|2025-08-12 14:10:00|44380.7|44332.7|44429.6|44381.6|44433.1|44385.1|44364|44316|0
1755008100000|2025-08-12 14:15:00|44431.1|44383.1|44423.6|44375.6|44435.5|44387.5|44388.3|44340.3|0
1755008400000|2025-08-12 14:20:00|44424.5|44376.5|44432.9|44384.9|44460.6|44412.6|44420.3|44372.3|0
1755008700000|2025-08-12 14:25:00|44436.9|44388.9|44427.9|44379.9|44447.8|44399.8|44419.6|44371.6|0
1755009000000|2025-08-12 14:30:00|44430.5|44382.5|44379.8|44331.8|44431|44383|44369.5|44321.5|0
1755009300000|2025-08-12 14:35:00|44377.7|44329.7|44369.5|44321.5|44385.9|44337.9|44351.7|44303.7|0
1755009600000|2025-08-12 14:40:00|44368.7|44320.7|44440|44392|44440|44392|44359.2|44311.2|0
1755009900000|2025-08-12 14:45:00|44438|44390|44469.4|44421.4|44476.4|44428.4|44424|44376|0
1755010200000|2025-08-12 14:50:00|44469|44421|44467.6|44419.6|44507.3|44459.3|44454.7|44406.7|0
1755010500000|2025-08-12 14:55:00|44466.3|44418.3|44448.2|44400.2|44471.8|44423.8|44438.3|44390.3|0
1755010800000|2025-08-12 15:00:00|44446.4|44398.4|44469.1|44421.1|44491.1|44443.1|44439.5|44391.5|0
1755011100000|2025-08-12 15:05:00|44469.8|44421.8|44461.3|44413.3|44494.7|44446.7|44460.7|44412.7|0
1755011400000|2025-08-12 15:10:00|44461.7|44413.7|44463.4|44415.4|44479.1|44431.1|44454.8|44406.8|0
1755011700000|2025-08-12 15:15:00|44465.9|44417.9|44453.1|44405.1|44472.3|44424.3|44449.1|44401.1|0
1755012000000|2025-08-12 15:20:00|44450.2|44402.2|44434.3|44386.3|44461|44413|44429.1|44381.1|0
1755012300000|2025-08-12 15:25:00|44435|44387|44427.8|44379.8|44447.7|44399.7|44416.5|44368.5|0
1755012600000|2025-08-12 15:30:00|44431.2|44383.2|44451.7|44403.7|44452.5|44404.5|44421.9|44373.9|0
1755012900000|2025-08-12 15:35:00|44449.6|44401.6|44439.9|44391.9|44465.2|44417.2|44438.5|44390.5|0
1755013200000|2025-08-12 15:40:00|44437.4|44389.4|44429.6|44381.6|44440.4|44392.4|44415.8|44367.8|0
1755013500000|2025-08-12 15:45:00|44428.6|44380.6|44440.7|44392.7|44442.8|44394.8|44424.9|44376.9|0
1755013800000|2025-08-12 15:50:00|44442.1|44394.1|44437.1|44389.1|44463|44415|44432.3|44384.3|0
1755014100000|2025-08-12 15:55:00|44437.3|44389.3|44460.1|44412.1|44460.8|44412.8|44435.3|44387.3|0
1755014400000|2025-08-12 16:00:00|44458.4|44410.4|44461.6|44413.6|44478.7|44430.7|44450.4|44402.4|0
1755014700000|2025-08-12 16:05:00|44464|44416|44453.2|44405.2|44474.8|44426.8|44452|44404|0
1755015000000|2025-08-12 16:10:00|44455.2|44407.2|44457.9|44409.9|44459.5|44411.5|44443.2|44395.2|0
1755015300000|2025-08-12 16:15:00|44458.4|44410.4|44462.1|44414.1|44467.9|44419.9|44454.4|44406.4|0
1755015600000|2025-08-12 16:20:00|44462.9|44414.9|44471.3|44423.3|44477.7|44429.7|44450.8|44402.8|0
1755015900000|2025-08-12 16:25:00|44472.6|44424.6|44465.6|44417.6|44478.9|44430.9|44458.9|44410.9|0
1755016200000|2025-08-12 16:30:00|44464.4|44416.4|44484.5|44436.5|44484.5|44436.5|44464.4|44416.4|0
1755016500000|2025-08-12 16:35:00|44485.1|44437.1|44462.8|44414.8|44485.1|44437.1|44462.8|44414.8|0
1755016800000|2025-08-12 16:40:00|44464.4|44416.4|44470.9|44422.9|44475.6|44427.6|44455.7|44407.7|0
1755017100000|2025-08-12 16:45:00|44470.4|44422.4|44477.1|44429.1|44482|44434|44468.6|44420.6|0
1755017400000|2025-08-12 16:50:00|44477.8|44429.8|44469.7|44421.7|44478.3|44430.3|44466.9|44418.9|0
1755017700000|2025-08-12 16:55:00|44470.2|44422.2|44451.7|44403.7|44483.3|44435.3|44451.7|44403.7|0
1755018000000|2025-08-12 17:00:00|44452|44404|44441.7|44393.7|44452.2|44404.2|44436.1|44388.1|0
1755018300000|2025-08-12 17:05:00|44442.7|44394.7|44439.8|44391.8|44460.4|44412.4|44431.4|44383.4|0
1755018600000|2025-08-12 17:10:00|44440|44392|44449.7|44401.7|44453.5|44405.5|44435.9|44387.9|0
1755018900000|2025-08-12 17:15:00|44448.2|44400.2|44447.6|44399.6|44455.9|44407.9|44445.2|44397.2|0
1755019200000|2025-08-12 17:20:00|44447.2|44399.2|44456.4|44408.4|44464.8|44416.8|44438.4|44390.4|0
1755019500000|2025-08-12 17:25:00|44457.7|44409.7|44454.3|44406.3|44464.2|44416.2|44445|44397|0
1755019800000|2025-08-12 17:30:00|44454.2|44406.2|44469.4|44421.4|44471.9|44423.9|44438|44390|0
1755020100000|2025-08-12 17:35:00|44469.6|44421.6|44447.6|44399.6|44469.6|44421.6|44443.2|44395.2|0
1755020400000|2025-08-12 17:40:00|44448.4|44400.4|44454.5|44406.5|44460.4|44412.4|44441.6|44393.6|0
1755020700000|2025-08-12 17:45:00|44455|44407|44472.1|44424.1|44479.6|44431.6|44453.5|44405.5|0
1755021000000|2025-08-12 17:50:00|44473.6|44425.6|44482.2|44434.2|44491.4|44443.4|44473|44425|0
1755021300000|2025-08-12 17:55:00|44481.2|44433.2|44478|44430|44483.1|44435.1|44471|44423|0
1755021600000|2025-08-12 18:00:00|44478.1|44430.1|44505|44457|44515.3|44467.3|44478.1|44430.1|0
1755021900000|2025-08-12 18:05:00|44506|44458|44510|44462|44525.3|44477.3|44501|44453|0
1755022200000|2025-08-12 18:10:00|44507.8|44459.8|44497.7|44449.7|44509|44461|44495|44447|0
1755022500000|2025-08-12 18:15:00|44497.2|44449.2|44511.8|44463.8|44518.1|44470.1|44495.1|44447.1|0
1755022800000|2025-08-12 18:20:00|44513.3|44465.3|44505.5|44457.5|44522.9|44474.9|44500.5|44452.5|0
1755023100000|2025-08-12 18:25:00|44505.4|44457.4|44480.8|44432.8|44506|44458|44479.6|44431.6|0
1755023400000|2025-08-12 18:30:00|44482.1|44434.1|44460.7|44412.7|44482.6|44434.6|44458.5|44410.5|0
1755023700000|2025-08-12 18:35:00|44460.8|44412.8|44453.4|44405.4|44475.3|44427.3|44449.3|44401.3|0
1755024000000|2025-08-12 18:40:00|44452.5|44404.5|44461.7|44413.7|44464.4|44416.4|44448.9|44400.9|0
1755024300000|2025-08-12 18:45:00|44461.6|44413.6|44469.1|44421.1|44475.6|44427.6|44455.3|44407.3|0
1755024600000|2025-08-12 18:50:00|44470|44422|44466.6|44418.6|44472.9|44424.9|44461.8|44413.8|0
1755024900000|2025-08-12 18:55:00|44466.1|44418.1|44444.1|44396.1|44468.1|44420.1|44442.4|44394.4|0
1755025200000|2025-08-12 19:00:00|44444|44396|44454.4|44406.4|44454.8|44406.8|44438.2|44390.2|0
1755025500000|2025-08-12 19:05:00|44454.9|44406.9|44453.3|44405.3|44462.4|44414.4|44452.4|44404.4|0
1755025800000|2025-08-12 19:10:00|44448.9|44400.9|44447.1|44399.1|44455.6|44407.6|44441.6|44393.6|0
1755026100000|2025-08-12 19:15:00|44448.9|44400.9|44465.3|44417.3|44468.7|44420.7|44448.6|44400.6|0
1755026400000|2025-08-12 19:20:00|44466.6|44418.6|44455.3|44407.3|44467.2|44419.2|44453.2|44405.2|0
1755026700000|2025-08-12 19:25:00|44453.8|44405.8|44444.9|44396.9|44458.4|44410.4|44438.9|44390.9|0
1755027000000|2025-08-12 19:30:00|44444.8|44396.8|44467.1|44419.1|44469.1|44421.1|44444.7|44396.7|0
1755027300000|2025-08-12 19:35:00|44466.6|44418.6|44463.5|44415.5|44475.6|44427.6|44460.1|44412.1|0
1755027600000|2025-08-12 19:40:00|44461|44413|44442.1|44394.1|44462|44414|44433.6|44385.6|0
1755027900000|2025-08-12 19:45:00|44439.2|44391.2|44451.1|44403.1|44454|44406|44437.8|44389.8|0
1755028200000|2025-08-12 19:50:00|44443.4|44395.4|44464.5|44416.5|44499.4|44451.4|44439.6|44391.6|0
1755028500000|2025-08-12 19:55:00|44463.6|44415.6|44474.9|44426.9|44487|44439|44446.2|44398.2|0
1755028800000|2025-08-12 20:00:00|44475.8|44427.8|44472.3|44424.3|44479.7|44431.7|44468.7|44420.7|0
1755029100000|2025-08-12 20:05:00|44472.8|44424.8|44493|44445|44494.1|44446.1|44471.8|44423.8|0
1755029400000|2025-08-12 20:10:00|44492|44444|44485|44437|44495.1|44447.1|44485|44437|0
1755029700000|2025-08-12 20:15:00|44486|44438|44487.1|44439.1|44489.2|44441.2|44483|44435|0
1755030000000|2025-08-12 20:20:00|44486.1|44438.1|44490.6|44442.6|44490.6|44442.6|44483.2|44435.2|0
1755030300000|2025-08-12 20:25:00|44489.6|44441.6|44483.7|44435.7|44489.6|44441.6|44482.7|44434.7|0
1755030600000|2025-08-12 20:30:00|44482.7|44434.7|44486|44438|44486.8|44438.8|44478.9|44430.9|0
1755030900000|2025-08-12 20:35:00|44487|44439|44482.2|44434.2|44487.4|44439.4|44481.6|44433.6|0
1755031200000|2025-08-12 20:40:00|44483.2|44435.2|44476.8|44428.8|44483.5|44435.5|44475.7|44427.7|0
1755031500000|2025-08-12 20:45:00|44476.1|44428.1|44476.2|44428.2|44479.7|44431.7|44474.9|44426.9|0
1755031800000|2025-08-12 20:50:00|44476.9|44428.9|44477.2|44429.2|44477.9|44429.9|44472.9|44424.9|0
1755032100000|2025-08-12 20:55:00|44476.2|44428.2|44474|44426|44486.3|44438.3|44474|44426|0
1755032400000|2025-08-12 21:00:00|44474.2|44426.2|44473|44425|44474.9|44426.9|44471.2|44423.2|0
1755032700000|2025-08-12 21:05:00|44473.1|44425.1|44467|44419|44474|44426|44466.1|44418.1|0
1755033000000|2025-08-12 21:10:00|44472.2|44424.2|44468.9|44420.9|44472.8|44424.8|44468.3|44420.3|0
1755033300000|2025-08-12 21:15:00|44468.7|44420.7|44471|44423|44471.3|44423.3|44468.7|44420.7|0
1755033600000|2025-08-12 21:20:00|44471.1|44423.1|44471.6|44423.6|44472.1|44424.1|44471.1|44423.1|0
1755033900000|2025-08-12 21:25:00|44472|44424|44472|44424|44472.2|44424.2|44472|44424|0
1755034200000|2025-08-12 21:30:00|44469.3|44421.3|44467.2|44419.2|44469.3|44421.3|44467.2|44419.2|0
1755034500000|2025-08-12 21:35:00|44466.5|44418.5|44467.2|44419.2|44467.2|44419.2|44465.4|44417.4|0
1755034800000|2025-08-12 21:40:00|44467.6|44419.6|44463.5|44415.5|44467.6|44419.6|44461.2|44413.2|0
1755035100000|2025-08-12 21:45:00|44463.4|44415.4|44467.2|44419.2|44467.2|44419.2|44462.8|44414.8|0
1755035400000|2025-08-12 21:50:00|44466.4|44418.4|44467.2|44419.2|44467.2|44419.2|44466.4|44418.4|0
1755035700000|2025-08-12 21:55:00|44467.8|44419.8|44464.3|44416.3|44468.2|44420.2|44464.3|44416.3|0
1755036000000|2025-08-12 22:00:00|44484.1|44436.1|44474.9|44426.9|44486.1|44438.1|44465.8|44417.8|0
1755036300000|2025-08-12 22:05:00|44473.9|44425.9|44467.2|44419.2|44478.6|44430.6|44464.2|44416.2|0
1755036600000|2025-08-12 22:10:00|44469.2|44421.2|44470.9|44422.9|44477.7|44429.7|44466.8|44418.8|0
1755036900000|2025-08-12 22:15:00|44471.4|44423.4|44464.3|44416.3|44472.2|44424.2|44461.8|44413.8|0
1755037200000|2025-08-12 22:20:00|44464.8|44416.8|44469|44421|44469.9|44421.9|44461.1|44413.1|0
1755037500000|2025-08-12 22:25:00|44468.5|44420.5|44470.5|44422.5|44472.8|44424.8|44465.5|44417.5|0
1755037800000|2025-08-12 22:30:00|44471|44423|44461.7|44413.7|44471|44423|44459.9|44411.9|0
1755038100000|2025-08-12 22:35:00|44462.2|44414.2|44461.7|44413.7|44464.3|44416.3|44461.3|44413.3|0
1755038400000|2025-08-12 22:40:00|44461.2|44413.2|44464|44416|44464|44416|44458.1|44410.1|0
1755038700000|2025-08-12 22:45:00|44464.5|44416.5|44461.1|44413.1|44466.6|44418.6|44459.6|44411.6|0
1755039000000|2025-08-12 22:50:00|44461.6|44413.6|44464.4|44416.4|44464.9|44416.9|44461.6|44413.6|0
1755039300000|2025-08-12 22:55:00|44463.9|44415.9|44465.2|44417.2|44465.2|44417.2|44461.2|44413.2|0
1755039600000|2025-08-12 23:00:00|44464.7|44416.7|44469.4|44421.4|44472.3|44424.3|44464.2|44416.2|0
1755039900000|2025-08-12 23:05:00|44469.9|44421.9|44477.9|44429.9|44477.9|44429.9|44469.9|44421.9|0
1755040200000|2025-08-12 23:10:00|44478.4|44430.4|44482.1|44434.1|44483.4|44435.4|44476.8|44428.8|0
1755040500000|2025-08-12 23:15:00|44482.6|44434.6|44465.3|44417.3|44483.1|44435.1|44463.4|44415.4|0
1755040800000|2025-08-12 23:20:00|44465.8|44417.8|44472.1|44424.1|44475.6|44427.6|44465.8|44417.8|0
1755041100000|2025-08-12 23:25:00|44472.6|44424.6|44477.7|44429.7|44478.9|44430.9|44472.6|44424.6|0
1755041400000|2025-08-12 23:30:00|44477.9|44429.9|44471.1|44423.1|44479.1|44431.1|44468.6|44420.6|0
1755041700000|2025-08-12 23:35:00|44471.6|44423.6|44472|44424|44475.3|44427.3|44470.2|44422.2|0
1755042000000|2025-08-12 23:40:00|44472.5|44424.5|44486.9|44438.9|44490.9|44442.9|44471|44423|0
1755042300000|2025-08-12 23:45:00|44487.4|44439.4|44492.6|44444.6|44502.1|44454.1|44483.2|44435.2|0
1755042600000|2025-08-12 23:50:00|44496.1|44448.1|44490.9|44442.9|44498.7|44450.7|44469.1|44421.1|0
1755042900000|2025-08-12 23:55:00|44491.2|44443.2|44501.5|44453.5|44502.6|44454.6|44483.9|44435.9|0
1755043200000|2025-08-13 00:00:00|44500|44452|44489.6|44441.6|44504.8|44456.8|44489.6|44441.6|0
1755043500000|2025-08-13 00:05:00|44490.1|44442.1|44492.1|44444.1|44499.5|44451.5|44474.8|44426.8|0
1755043800000|2025-08-13 00:10:00|44491.6|44443.6|44487.2|44439.2|44494.6|44446.6|44485.7|44437.7|0
1755044100000|2025-08-13 00:15:00|44486.7|44438.7|44481.7|44433.7|44494.7|44446.7|44477.7|44429.7|0
1755044400000|2025-08-13 00:20:00|44481.2|44433.2|44482.6|44434.6|44485.1|44437.1|44477.6|44429.6|0
1755044700000|2025-08-13 00:25:00|44483.1|44435.1|44478.9|44430.9|44487|44439|44477|44429|0
1755045000000|2025-08-13 00:30:00|44478.8|44430.8|44468.4|44420.4|44478.8|44430.8|44468.4|44420.4|0
1755045300000|2025-08-13 00:35:00|44467.9|44419.9|44464.3|44416.3|44469.3|44421.3|44461.7|44413.7|0
1755045600000|2025-08-13 00:40:00|44463.8|44415.8|44464.4|44416.4|44471.6|44423.6|44463.3|44415.3|0
1755045900000|2025-08-13 00:45:00|44463.9|44415.9|44468.4|44420.4|44478|44430|44462.8|44414.8|0
1755046200000|2025-08-13 00:50:00|44468.9|44420.9|44471|44423|44477|44429|44466.9|44418.9|0
1755046500000|2025-08-13 00:55:00|44471.5|44423.5|44466.5|44418.5|44472.5|44424.5|44465.4|44417.4|0
1755046800000|2025-08-13 01:00:00|44467|44419|44471.6|44423.6|44472.6|44424.6|44465.5|44417.5|0
1755047100000|2025-08-13 01:05:00|44472.1|44424.1|44466|44418|44472.1|44424.1|44461.5|44413.5|0
1755047400000|2025-08-13 01:10:00|44467|44419|44465.4|44417.4|44470.3|44422.3|44465.4|44417.4|0
1755047700000|2025-08-13 01:15:00|44464.9|44416.9|44456|44408|44467.4|44419.4|44451|44403|0
1755048000000|2025-08-13 01:20:00|44456.5|44408.5|44454.7|44406.7|44459.5|44411.5|44452.3|44404.3|0
1755048300000|2025-08-13 01:25:00|44454.2|44406.2|44450.2|44402.2|44454.7|44406.7|44447.5|44399.5|0
1755048600000|2025-08-13 01:30:00|44449.7|44401.7|44446.4|44398.4|44451.3|44403.3|44439.8|44391.8|0
1755048900000|2025-08-13 01:35:00|44446.9|44398.9|44438.5|44390.5|44447.9|44399.9|44437.3|44389.3|0
1755049200000|2025-08-13 01:40:00|44438|44390|44436.9|44388.9|44439.7|44391.7|44433.5|44385.5|0
1755049500000|2025-08-13 01:45:00|44436.4|44388.4|44433.2|44385.2|44442.3|44394.3|44433.1|44385.1|0
1755049800000|2025-08-13 01:50:00|44433.7|44385.7|44436.2|44388.2|44439.8|44391.8|44433.2|44385.2|0
1755050100000|2025-08-13 01:55:00|44436.7|44388.7|44433.4|44385.4|44438.8|44390.8|44432.7|44384.7|0
1755050400000|2025-08-13 02:00:00|44432.8|44384.8|44437.9|44389.9|44437.9|44389.9|44430.1|44382.1|0
1755050700000|2025-08-13 02:05:00|44438.4|44390.4|44433.3|44385.3|44439|44391|44431.8|44383.8|0
1755051000000|2025-08-13 02:10:00|44433.8|44385.8|44438.3|44390.3|44438.3|44390.3|44432.8|44384.8|0
1755051300000|2025-08-13 02:15:00|44438.8|44390.8|44446.2|44398.2|44447.3|44399.3|44438.8|44390.8|0
1755051600000|2025-08-13 02:20:00|44445.7|44397.7|44458.3|44410.3|44460.3|44412.3|44443.2|44395.2|0
1755051900000|2025-08-13 02:25:00|44458.8|44410.8|44458.7|44410.7|44459.9|44411.9|44452.1|44404.1|0
1755052200000|2025-08-13 02:30:00|44459.7|44411.7|44462.1|44414.1|44465|44417|44456.5|44408.5|0
1755052500000|2025-08-13 02:35:00|44461.6|44413.6|44462.7|44414.7|44464.2|44416.2|44458.2|44410.2|0
1755052800000|2025-08-13 02:40:00|44462.3|44414.3|44454.2|44406.2|44465|44417|44453.7|44405.7|0
1755053100000|2025-08-13 02:45:00|44454.7|44406.7|44457.2|44409.2|44459.1|44411.1|44452.8|44404.8|0
1755053400000|2025-08-13 02:50:00|44456.7|44408.7|44460.2|44412.2|44461.7|44413.7|44456.2|44408.2|0
1755053700000|2025-08-13 02:55:00|44459.7|44411.7|44456.8|44408.8|44460.7|44412.7|44454.7|44406.7|0
1755054000000|2025-08-13 03:00:00|44456.3|44408.3|44459.7|44411.7|44460.7|44412.7|44454.8|44406.8|0
1755054300000|2025-08-13 03:05:00|44459.2|44411.2|44455.6|44407.6|44459.2|44411.2|44452.1|44404.1|0
1755054600000|2025-08-13 03:10:00|44456.6|44408.6|44461|44413|44461|44413|44455.3|44407.3|0
1755054900000|2025-08-13 03:15:00|44461.5|44413.5|44465|44417|44468.4|44420.4|44461|44413|0
1755055200000|2025-08-13 03:20:00|44465.5|44417.5|44472.5|44424.5|44475.9|44427.9|44462.3|44414.3|0
1755055500000|2025-08-13 03:25:00|44473|44425|44462.1|44414.1|44473.5|44425.5|44462.1|44414.1|0
1755055800000|2025-08-13 03:30:00|44462.6|44414.6|44458.6|44410.6|44462.6|44414.6|44456.8|44408.8|0
1755056100000|2025-08-13 03:35:00|44458.1|44410.1|44459.7|44411.7|44462.2|44414.2|44456.8|44408.8|0
1755056400000|2025-08-13 03:40:00|44460.2|44412.2|44469.6|44421.6|44469.6|44421.6|44457.7|44409.7|0
1755056700000|2025-08-13 03:45:00|44469.1|44421.1|44471.8|44423.8|44472.8|44424.8|44467.2|44419.2|0
1755057000000|2025-08-13 03:50:00|44472.3|44424.3|44473.2|44425.2|44476.7|44428.7|44469.5|44421.5|0
1755057300000|2025-08-13 03:55:00|44472.7|44424.7|44471.7|44423.7|44476.6|44428.6|44470.2|44422.2|0
1755057600000|2025-08-13 04:00:00|44472.2|44424.2|44474|44426|44474.3|44426.3|44470.1|44422.1|0
1755057900000|2025-08-13 04:05:00|44476|44428|44477.2|44429.2|44484|44436|44475|44427|0
1755058200000|2025-08-13 04:10:00|44477.7|44429.7|44485.4|44437.4|44486.4|44438.4|44476.5|44428.5|0
1755058500000|2025-08-13 04:15:00|44485.6|44437.6|44493.1|44445.1|44493.1|44445.1|44485.4|44437.4|0
1755058800000|2025-08-13 04:20:00|44493.6|44445.6|44487.2|44439.2|44496.3|44448.3|44486|44438|0
1755059100000|2025-08-13 04:25:00|44487|44439|44485.6|44437.6|44489.3|44441.3|44484.9|44436.9|0
1755059400000|2025-08-13 04:30:00|44486.1|44438.1|44491.8|44443.8|44493|44445|44484.8|44436.8|0
1755059700000|2025-08-13 04:35:00|44491.3|44443.3|44490.3|44442.3|44497.9|44449.9|44487.8|44439.8|0
1755060000000|2025-08-13 04:40:00|44490.8|44442.8|44491|44443|44496.4|44448.4|44489.8|44441.8|0
1755060300000|2025-08-13 04:45:00|44491.5|44443.5|44492.9|44444.9|44493.9|44445.9|44490.4|44442.4|0
1755060600000|2025-08-13 04:50:00|44493.4|44445.4|44488.1|44440.1|44495.1|44447.1|44487.1|44439.1|0
1755060900000|2025-08-13 04:55:00|44488|44440|44488.7|44440.7|44488.7|44440.7|44483.8|44435.8|0
1755061200000|2025-08-13 05:00:00|44488.2|44440.2|44487.5|44439.5|44490.1|44442.1|44485|44437|0
1755061500000|2025-08-13 05:05:00|44487|44439|44485.8|44437.8|44488|44440|44483|44435|0
1755061800000|2025-08-13 05:10:00|44485.3|44437.3|44475.7|44427.7|44487.3|44439.3|44473.2|44425.2|0
1755062100000|2025-08-13 05:15:00|44475.2|44427.2|44477.3|44429.3|44481.9|44433.9|44474.7|44426.7|0
1755062400000|2025-08-13 05:20:00|44476.8|44428.8|44477.7|44429.7|44480|44432|44474.9|44426.9|0
1755062700000|2025-08-13 05:25:00|44478.2|44430.2|44484.3|44436.3|44486.3|44438.3|44477.7|44429.7|0
1755063000000|2025-08-13 05:30:00|44483.8|44435.8|44485.4|44437.4|44487.9|44439.9|44482.4|44434.4|0
1755063300000|2025-08-13 05:35:00|44484.9|44436.9|44487|44439|44491.4|44443.4|44484.9|44436.9|0
1755063600000|2025-08-13 05:40:00|44486.5|44438.5|44483.3|44435.3|44487|44439|44483|44435|0
1755063900000|2025-08-13 05:45:00|44482.8|44434.8|44479.2|44431.2|44483.8|44435.8|44478.5|44430.5|0
1755064200000|2025-08-13 05:50:00|44479.7|44431.7|44474|44426|44484|44436|44473.6|44425.6|0
1755064500000|2025-08-13 05:55:00|44473.5|44425.5|44472|44424|44475.5|44427.5|44469.4|44421.4|0
1755064800000|2025-08-13 06:00:00|44470.6|44422.6|44470.2|44422.2|44479.5|44431.5|44468.7|44420.7|0
1755065100000|2025-08-13 06:05:00|44469.2|44421.2|44456.4|44408.4|44469.2|44421.2|44456|44408|0
1755065400000|2025-08-13 06:10:00|44455.9|44407.9|44449.6|44401.6|44458.4|44410.4|44448.7|44400.7|0
1755065700000|2025-08-13 06:15:00|44450.6|44402.6|44456.2|44408.2|44458.3|44410.3|44436.9|44388.9|0
1755066000000|2025-08-13 06:20:00|44456.7|44408.7|44455.8|44407.8|44458.7|44410.7|44452.7|44404.7|0
1755066300000|2025-08-13 06:25:00|44455.3|44407.3|44451.6|44403.6|44455.8|44407.8|44450.7|44402.7|0
1755066600000|2025-08-13 06:30:00|44450.6|44402.6|44475.1|44427.1|44476.6|44428.6|44450.6|44402.6|0
1755066900000|2025-08-13 06:35:00|44474.6|44426.6|44479|44431|44482|44434|44474.1|44426.1|0
1755067200000|2025-08-13 06:40:00|44479.5|44431.5|44481.4|44433.4|44491|44443|44474.6|44426.6|0
1755067500000|2025-08-13 06:45:00|44480.9|44432.9|44471|44423|44481.6|44433.6|44471|44423|0
1755067800000|2025-08-13 06:50:00|44472|44424|44462.3|44414.3|44472.9|44424.9|44460.3|44412.3|0
1755068100000|2025-08-13 06:55:00|44461.8|44413.8|44467.6|44419.6|44468.6|44420.6|44460|44412|0
1755068400000|2025-08-13 07:00:00|44466.6|44418.6|44492.7|44444.7|44492.7|44444.7|44466.6|44418.6|0
1755068700000|2025-08-13 07:05:00|44494.7|44446.7|44489.8|44441.8|44495.6|44447.6|44484.3|44436.3|0
1755069000000|2025-08-13 07:10:00|44489.3|44441.3|44513|44465|44518.7|44470.7|44486.8|44438.8|0
1755069300000|2025-08-13 07:15:00|44512.9|44464.9|44531.7|44483.7|44534.6|44486.6|44512.1|44464.1|0
1755069600000|2025-08-13 07:20:00|44530.7|44482.7|44539|44491|44543.5|44495.5|44524.5|44476.5|0
1755069900000|2025-08-13 07:25:00|44538.5|44490.5|44531.9|44483.9|44539|44491|44528.3|44480.3|0
1755070200000|2025-08-13 07:30:00|44534.4|44486.4|44520.1|44472.1|44534.4|44486.4|44509.7|44461.7|0
1755070500000|2025-08-13 07:35:00|44518.3|44470.3|44523.9|44475.9|44529.9|44481.9|44517.8|44469.8|0
1755070800000|2025-08-13 07:40:00|44525.1|44477.1|44525.7|44477.7|44529.2|44481.2|44518.3|44470.3|0
1755071100000|2025-08-13 07:45:00|44525.2|44477.2|44527.6|44479.6|44533|44485|44524.1|44476.1|0
1755071400000|2025-08-13 07:50:00|44528.1|44480.1|44517.3|44469.3|44531.5|44483.5|44514.3|44466.3|0
1755071700000|2025-08-13 07:55:00|44518.3|44470.3|44527.1|44479.1|44530.8|44482.8|44515.2|44467.2|0
1755072000000|2025-08-13 08:00:00|44526.6|44478.6|44555.7|44507.7|44577.7|44529.7|44524.6|44476.6|0
1755072300000|2025-08-13 08:05:00|44553.6|44505.6|44548.5|44500.5|44560.5|44512.5|44544|44496|0
1755072600000|2025-08-13 08:10:00|44549.4|44501.4|44552.6|44504.6|44559.6|44511.6|44547.9|44499.9|0
1755072900000|2025-08-13 08:15:00|44553.1|44505.1|44561.9|44513.9|44564.4|44516.4|44552.9|44504.9|0
1755073200000|2025-08-13 08:20:00|44562.1|44514.1|44575.2|44527.2|44581.4|44533.4|44562|44514|0
1755073500000|2025-08-13 08:25:00|44575.7|44527.7|44574.4|44526.4|44578.1|44530.1|44569.3|44521.3|0
1755073800000|2025-08-13 08:30:00|44573.9|44525.9|44587.5|44539.5|44587.5|44539.5|44571|44523|0
1755074100000|2025-08-13 08:35:00|44587.3|44539.3|44578.5|44530.5|44596.6|44548.6|44578|44530|0
1755074400000|2025-08-13 08:40:00|44578|44530|44574.7|44526.7|44580.8|44532.8|44565.2|44517.2|0
1755074700000|2025-08-13 08:45:00|44574.4|44526.4|44565.6|44517.6|44575.7|44527.7|44564.8|44516.8|0
1755075000000|2025-08-13 08:50:00|44566.1|44518.1|44569.5|44521.5|44577.6|44529.6|44564.3|44516.3|0
1755075300000|2025-08-13 08:55:00|44569|44521|44573.3|44525.3|44575.8|44527.8|44561.4|44513.4|0
1755075600000|2025-08-13 09:00:00|44572.8|44524.8|44579.9|44531.9|44580.4|44532.4|44567.8|44519.8|0
1755075900000|2025-08-13 09:05:00|44580.4|44532.4|44565.5|44517.5|44580.4|44532.4|44564.9|44516.9|0
1755076200000|2025-08-13 09:10:00|44566|44518|44579.3|44531.3|44579.3|44531.3|44564.2|44516.2|0
1755076500000|2025-08-13 09:15:00|44579.8|44531.8|44583.5|44535.5|44586.5|44538.5|44579.3|44531.3|0
1755076800000|2025-08-13 09:20:00|44583.4|44535.4|44586.4|44538.4|44593.4|44545.4|44582.3|44534.3|0
1755077100000|2025-08-13 09:25:00|44586.6|44538.6|44578.5|44530.5|44589|44541|44573.3|44525.3|0
1755077400000|2025-08-13 09:30:00|44577|44529|44586.7|44538.7|44589.3|44541.3|44575.7|44527.7|0
1755077700000|2025-08-13 09:35:00|44588.2|44540.2|44585.2|44537.2|44591.5|44543.5|44584.1|44536.1|0
1755078000000|2025-08-13 09:40:00|44586.2|44538.2|44580.4|44532.4|44589.2|44541.2|44575.7|44527.7|0
1755078300000|2025-08-13 09:45:00|44580.9|44532.9|44586.3|44538.3|44588|44540|44579.6|44531.6|0
1755078600000|2025-08-13 09:50:00|44585.8|44537.8|44596|44548|44597.3|44549.3|44583.1|44535.1|0
1755078900000|2025-08-13 09:55:00|44596.5|44548.5|44613.3|44565.3|44618.4|44570.4|44596.2|44548.2|0
1755079200000|2025-08-13 10:00:00|44611.4|44563.4|44611.3|44563.3|44627.8|44579.8|44610.1|44562.1|0
1755079500000|2025-08-13 10:05:00|44609.6|44561.6|44619.2|44571.2|44625|44577|44609.1|44561.1|0
1755079800000|2025-08-13 10:10:00|44619.7|44571.7|44618.1|44570.1|44619.8|44571.8|44608.4|44560.4|0
1755080100000|2025-08-13 10:15:00|44617.8|44569.8|44615.2|44567.2|44621.5|44573.5|44613.7|44565.7|0
1755080400000|2025-08-13 10:20:00|44615.7|44567.7|44613.2|44565.2|44616.8|44568.8|44608.7|44560.7|0
1755080700000|2025-08-13 10:25:00|44613.7|44565.7|44607.8|44559.8|44614.2|44566.2|44607.3|44559.3|0
1755081000000|2025-08-13 10:30:00|44608.3|44560.3|44611.6|44563.6|44613.8|44565.8|44602.4|44554.4|0
1755081300000|2025-08-13 10:35:00|44612.1|44564.1|44619.2|44571.2|44625.4|44577.4|44612.1|44564.1|0
1755081600000|2025-08-13 10:40:00|44619.3|44571.3|44620.2|44572.2|44620.4|44572.4|44615.4|44567.4|0
1755081900000|2025-08-13 10:45:00|44619.7|44571.7|44612.9|44564.9|44621.2|44573.2|44606.4|44558.4|0
1755082200000|2025-08-13 10:50:00|44613.9|44565.9|44624.9|44576.9|44627.4|44579.4|44613.9|44565.9|0
1755082500000|2025-08-13 10:55:00|44625.4|44577.4|44626.4|44578.4|44637.7|44589.7|44624|44576|0
1755082800000|2025-08-13 11:00:00|44626.9|44578.9|44616.3|44568.3|44626.9|44578.9|44615.7|44567.7|0
1755083100000|2025-08-13 11:05:00|44616.8|44568.8|44613|44565|44619.6|44571.6|44613|44565|0
1755083400000|2025-08-13 11:10:00|44612.6|44564.6|44615|44567|44618.9|44570.9|44610.6|44562.6|0
1755083700000|2025-08-13 11:15:00|44615.5|44567.5|44608.2|44560.2|44615.5|44567.5|44606.9|44558.9|0
1755084000000|2025-08-13 11:20:00|44608.7|44560.7|44607.6|44559.6|44619.9|44571.9|44607.6|44559.6|0
1755084300000|2025-08-13 11:25:00|44605.6|44557.6|44607.2|44559.2|44622|44574|44605.2|44557.2|0
1755084600000|2025-08-13 11:30:00|44608.7|44560.7|44614.5|44566.5|44614.5|44566.5|44599.5|44551.5|0
1755084900000|2025-08-13 11:35:00|44613.5|44565.5|44608.2|44560.2|44614|44566|44602.9|44554.9|0
1755085200000|2025-08-13 11:40:00|44608.7|44560.7|44606.2|44558.2|44619.3|44571.3|44596.8|44548.8|0
1755085500000|2025-08-13 11:45:00|44606|44558|44608.1|44560.1|44619.3|44571.3|44601.6|44553.6|0
1755085800000|2025-08-13 11:50:00|44608.6|44560.6|44601.5|44553.5|44609.2|44561.2|44596.5|44548.5|0
1755086100000|2025-08-13 11:55:00|44602|44554|44607.9|44559.9|44610.1|44562.1|44601|44553|0
1755086400000|2025-08-13 12:00:00|44608.4|44560.4|44605.8|44557.8|44616.9|44568.9|44602.2|44554.2|0
1755086700000|2025-08-13 12:05:00|44605.3|44557.3|44609.8|44561.8|44614|44566|44603.7|44555.7|0
1755087000000|2025-08-13 12:10:00|44610.8|44562.8|44602.7|44554.7|44616.3|44568.3|44596.7|44548.7|0
1755087300000|2025-08-13 12:15:00|44602.3|44554.3|44606.3|44558.3|44609.7|44561.7|44602.3|44554.3|0
1755087600000|2025-08-13 12:20:00|44605.8|44557.8|44604.6|44556.6|44613.8|44565.8|44603.1|44555.1|0
1755087900000|2025-08-13 12:25:00|44605.1|44557.1|44608.3|44560.3|44616|44568|44603.1|44555.1|0
1755088200000|2025-08-13 12:30:00|44607.3|44559.3|44622.5|44574.5|44623|44575|44605.8|44557.8|0
1755088500000|2025-08-13 12:35:00|44620|44572|44635.8|44587.8|44638.7|44590.7|44615.7|44567.7|0
1755088800000|2025-08-13 12:40:00|44635.3|44587.3|44642.3|44594.3|44646.2|44598.2|44631.7|44583.7|0
1755089100000|2025-08-13 12:45:00|44640.3|44592.3|44635|44587|44642.6|44594.6|44632.2|44584.2|0
1755089400000|2025-08-13 12:50:00|44634.8|44586.8|44639.4|44591.4|44646|44598|44630.9|44582.9|0
1755089700000|2025-08-13 12:55:00|44640.4|44592.4|44627.5|44579.5|44640.4|44592.4|44625.9|44577.9|0
1755090000000|2025-08-13 13:00:00|44626.5|44578.5|44636.7|44588.7|44639.7|44591.7|44625.7|44577.7|0
1755090300000|2025-08-13 13:05:00|44636.2|44588.2|44644.9|44596.9|44646.1|44598.1|44633.3|44585.3|0
1755090600000|2025-08-13 13:10:00|44645.1|44597.1|44641.1|44593.1|44646.3|44598.3|44636.4|44588.4|0
1755090900000|2025-08-13 13:15:00|44640.6|44592.6|44635.6|44587.6|44641.1|44593.1|44627|44579|0
1755091200000|2025-08-13 13:20:00|44635.1|44587.1|44642.8|44594.8|44651.5|44603.5|44633.6|44585.6|0
1755091500000|2025-08-13 13:25:00|44644|44596|44647.7|44599.7|44656.8|44608.8|44642.4|44594.4|0
1755091800000|2025-08-13 13:30:00|44650.8|44602.8|44688.4|44640.4|44704|44656|44610.6|44562.6|0
1755092100000|2025-08-13 13:35:00|44688.5|44640.5|44742.2|44694.2|44751.4|44703.4|44676.1|44628.1|0
1755092400000|2025-08-13 13:40:00|44742.4|44694.4|44760.5|44712.5|44764.9|44716.9|44724|44676|0
1755092700000|2025-08-13 13:45:00|44764|44716|44840.8|44792.8|44842.9|44794.9|44756.9|44708.9|0
1755093000000|2025-08-13 13:50:00|44844.7|44796.7|44873.7|44825.7|44874.4|44826.4|44842.7|44794.7|0
1755093300000|2025-08-13 13:55:00|44874.7|44826.7|44865.3|44817.3|44889.4|44841.4|44848.9|44800.9|0
1755093600000|2025-08-13 14:00:00|44866.5|44818.5|44884.1|44836.1|44894.9|44846.9|44841|44793|0
1755093900000|2025-08-13 14:05:00|44881.4|44833.4|44911.5|44863.5|44911.8|44863.8|44874.4|44826.4|0
1755094200000|2025-08-13 14:10:00|44911.4|44863.4|44886.7|44838.7|44912.1|44864.1|44880.6|44832.6|0
1755094500000|2025-08-13 14:15:00|44884.8|44836.8|44849.9|44801.9|44895.4|44847.4|44849.9|44801.9|0
1755094800000|2025-08-13 14:20:00|44850.3|44802.3|44816|44768|44857.1|44809.1|44815.8|44767.8|0
1755095100000|2025-08-13 14:25:00|44816.5|44768.5|44796.5|44748.5|44823|44775|44783.6|44735.6|0
1755095400000|2025-08-13 14:30:00|44796.8|44748.8|44763.5|44715.5|44799.6|44751.6|44744.1|44696.1|0
1755095700000|2025-08-13 14:35:00|44762.9|44714.9|44768|44720|44787.6|44739.6|44758.7|44710.7|0
1755096000000|2025-08-13 14:40:00|44768.5|44720.5|44771.1|44723.1|44782.4|44734.4|44749.7|44701.7|0
1755096300000|2025-08-13 14:45:00|44773|44725|44742.8|44694.8|44779.9|44731.9|44738.7|44690.7|0
1755096600000|2025-08-13 14:50:00|44743.1|44695.1|44722.2|44674.2|44754.3|44706.3|44711.4|44663.4|0
1755096900000|2025-08-13 14:55:00|44721.9|44673.9|44732.9|44684.9|44735.9|44687.9|44718.9|44670.9|0
1755097200000|2025-08-13 15:00:00|44730.1|44682.1|44784.8|44736.8|44803.5|44755.5|44728.4|44680.4|0
1755097500000|2025-08-13 15:05:00|44785.1|44737.1|44770.5|44722.5|44796.9|44748.9|44769.6|44721.6|0
1755097800000|2025-08-13 15:10:00|44768.2|44720.2|44805.7|44757.7|44814.6|44766.6|44768.2|44720.2|0
1755098100000|2025-08-13 15:15:00|44806.7|44758.7|44812|44764|44818.6|44770.6|44786.7|44738.7|0
1755098400000|2025-08-13 15:20:00|44812.6|44764.6|44823.2|44775.2|44837.6|44789.6|44800.4|44752.4|0
1755098700000|2025-08-13 15:25:00|44823.1|44775.1|44807.6|44759.6|44837.1|44789.1|44796.4|44748.4|0
1755099000000|2025-08-13 15:30:00|44809.3|44761.3|44815.6|44767.6|44838.1|44790.1|44794.2|44746.2|0
1755099300000|2025-08-13 15:35:00|44816.6|44768.6|44805.1|44757.1|44816.6|44768.6|44783.5|44735.5|0
1755099600000|2025-08-13 15:40:00|44804.9|44756.9|44845.5|44797.5|44847|44799|44803|44755|0
1755099900000|2025-08-13 15:45:00|44845.1|44797.1|44827.1|44779.1|44853|44805|44822.9|44774.9|0
1755100200000|2025-08-13 15:50:00|44826.8|44778.8|44782.4|44734.4|44826.8|44778.8|44780.1|44732.1|0
1755100500000|2025-08-13 15:55:00|44780.4|44732.4|44768.7|44720.7|44782.1|44734.1|44762.9|44714.9|0
1755100800000|2025-08-13 16:00:00|44768.2|44720.2|44815.6|44767.6|44816.5|44768.5|44768.2|44720.2|0
1755101100000|2025-08-13 16:05:00|44814.7|44766.7|44829|44781|44834.9|44786.9|44809.6|44761.6|0
1755101400000|2025-08-13 16:10:00|44826.1|44778.1|44853.1|44805.1|44857.1|44809.1|44823.6|44775.6|0
1755101700000|2025-08-13 16:15:00|44852.1|44804.1|44824.8|44776.8|44863.6|44815.6|44822|44774|0
1755102000000|2025-08-13 16:20:00|44825.1|44777.1|44828.6|44780.6|44839.1|44791.1|44821.5|44773.5|0
1755102300000|2025-08-13 16:25:00|44828.4|44780.4|44800.7|44752.7|44832.7|44784.7|44797.8|44749.8|0
1755102600000|2025-08-13 16:30:00|44801.4|44753.4|44828.9|44780.9|44829.4|44781.4|44800.4|44752.4|0
1755102900000|2025-08-13 16:35:00|44826.8|44778.8|44797.9|44749.9|44833.8|44785.8|44789.9|44741.9|0
1755103200000|2025-08-13 16:40:00|44796.5|44748.5|44790.9|44742.9|44814.1|44766.1|44790.1|44742.1|0
1755103500000|2025-08-13 16:45:00|44792.9|44744.9|44785.4|44737.4|44793.7|44745.7|44767.2|44719.2|0
1755103800000|2025-08-13 16:50:00|44787.1|44739.1|44783.6|44735.6|44787.1|44739.1|44762.9|44714.9|0
1755104100000|2025-08-13 16:55:00|44784.6|44736.6|44787.5|44739.5|44790|44742|44769.6|44721.6|0
1755104400000|2025-08-13 17:00:00|44787.8|44739.8|44814.5|44766.5|44814.5|44766.5|44778.6|44730.6|0
1755104700000|2025-08-13 17:05:00|44816|44768|44776.1|44728.1|44817.2|44769.2|44775.1|44727.1|0
1755105000000|2025-08-13 17:10:00|44776.8|44728.8|44756.2|44708.2|44778.9|44730.9|44754.4|44706.4|0
1755105300000|2025-08-13 17:15:00|44756.6|44708.6|44782.9|44734.9|44782.9|44734.9|44747.3|44699.3|0
1755105600000|2025-08-13 17:20:00|44783.3|44735.3|44799.3|44751.3|44813.5|44765.5|44782.8|44734.8|0
1755105900000|2025-08-13 17:25:00|44802.3|44754.3|44803|44755|44813.6|44765.6|44790.3|44742.3|0
1755106200000|2025-08-13 17:30:00|44802.5|44754.5|44744.9|44696.9|44812.3|44764.3|44744.4|44696.4|0
1755106500000|2025-08-13 17:35:00|44743.5|44695.5|44756.1|44708.1|44763.7|44715.7|44739.4|44691.4|0
1755106800000|2025-08-13 17:40:00|44754.6|44706.6|44763|44715|44773.8|44725.8|44752.3|44704.3|0
1755107100000|2025-08-13 17:45:00|44764.3|44716.3|44775.3|44727.3|44778.1|44730.1|44760.1|44712.1|0
1755107400000|2025-08-13 17:50:00|44774.3|44726.3|44780|44732|44788.3|44740.3|44767.8|44719.8|0
1755107700000|2025-08-13 17:55:00|44781|44733|44789.1|44741.1|44798.8|44750.8|44775.1|44727.1|0
1755108000000|2025-08-13 18:00:00|44789.3|44741.3|44809.2|44761.2|44811.4|44763.4|44774.3|44726.3|0
1755108300000|2025-08-13 18:05:00|44808.2|44760.2|44809.2|44761.2|44813|44765|44799.3|44751.3|0
1755108600000|2025-08-13 18:10:00|44811.1|44763.1|44855.1|44807.1|44857.6|44809.6|44811.1|44763.1|0
1755108900000|2025-08-13 18:15:00|44856|44808|44854.1|44806.1|44863.6|44815.6|44851.6|44803.6|0
1755109200000|2025-08-13 18:20:00|44852.4|44804.4|44877.2|44829.2|44877.2|44829.2|44852.3|44804.3|0
1755109500000|2025-08-13 18:25:00|44876.3|44828.3|44874.7|44826.7|44889.5|44841.5|44870.2|44822.2|0
1755109800000|2025-08-13 18:30:00|44874.2|44826.2|44899.3|44851.3|44903.4|44855.4|44874.2|44826.2|0
1755110100000|2025-08-13 18:35:00|44898.8|44850.8|44892.4|44844.4|44928.7|44880.7|44883.8|44835.8|0
1755110400000|2025-08-13 18:40:00|44892.5|44844.5|44887.5|44839.5|44893.7|44845.7|44874.1|44826.1|0
1755110700000|2025-08-13 18:45:00|44888|44840|44891.5|44843.5|44895.2|44847.2|44880.9|44832.9|0
1755111000000|2025-08-13 18:50:00|44893.5|44845.5|44889.4|44841.4|44896.9|44848.9|44884.9|44836.9|0
1755111300000|2025-08-13 18:55:00|44889.9|44841.9|44883.1|44835.1|44900.8|44852.8|44881.3|44833.3|0
1755111600000|2025-08-13 19:00:00|44882.4|44834.4|44896.3|44848.3|44896.3|44848.3|44878.6|44830.6|0
1755111900000|2025-08-13 19:05:00|44895.8|44847.8|44888.9|44840.9|44899.7|44851.7|44886.4|44838.4|0
1755112200000|2025-08-13 19:10:00|44888.1|44840.1|44898.9|44850.9|44901.6|44853.6|44885.9|44837.9|0
1755112500000|2025-08-13 19:15:00|44899.9|44851.9|44908.8|44860.8|44919.9|44871.9|44899.9|44851.9|0
1755112800000|2025-08-13 19:20:00|44908.2|44860.2|44918.6|44870.6|44939|44891|44907.2|44859.2|0
1755113100000|2025-08-13 19:25:00|44920.8|44872.8|44918.2|44870.2|44926.5|44878.5|44908.3|44860.3|0
1755113400000|2025-08-13 19:30:00|44919.2|44871.2|44917.7|44869.7|44924.2|44876.2|44910.2|44862.2|0
1755113700000|2025-08-13 19:35:00|44917.2|44869.2|44917.7|44869.7|44931.2|44883.2|44908.7|44860.7|0
1755114000000|2025-08-13 19:40:00|44915.1|44867.1|44924.1|44876.1|44936.4|44888.4|44912.6|44864.6|0
1755114300000|2025-08-13 19:45:00|44928.6|44880.6|44951.6|44903.6|44956.2|44908.2|44926.6|44878.6|0
1755114600000|2025-08-13 19:50:00|44951.9|44903.9|44967|44919|44974.1|44926.1|44951.9|44903.9|0
1755114900000|2025-08-13 19:55:00|44968.1|44920.1|44957.1|44909.1|44973.8|44925.8|44941.6|44893.6|0
1755115200000|2025-08-13 20:00:00|44955|44907|44983.3|44935.3|44994.6|44946.6|44954.5|44906.5|0
1755115500000|2025-08-13 20:05:00|44980.3|44932.3|44965|44917|44980.3|44932.3|44957.2|44909.2|0
1755115800000|2025-08-13 20:10:00|44963|44915|44954.9|44906.9|44966.4|44918.4|44950.5|44902.5|0
1755116100000|2025-08-13 20:15:00|44955.1|44907.1|44951.6|44903.6|44963.4|44915.4|44951.6|44903.6|0
1755116400000|2025-08-13 20:20:00|44952|44904|44950.9|44902.9|44955|44907|44945.9|44897.9|0
1755116700000|2025-08-13 20:25:00|44950.5|44902.5|44945.8|44897.8|44951.5|44903.5|44942.5|44894.5|0
1755117000000|2025-08-13 20:30:00|44945.2|44897.2|44951.5|44903.5|44956.4|44908.4|44942.2|44894.2|0
1755117300000|2025-08-13 20:35:00|44950.5|44902.5|44950.1|44902.1|44954.1|44906.1|44948.6|44900.6|0
1755117600000|2025-08-13 20:40:00|44951.1|44903.1|44947|44899|44953.8|44905.8|44944.4|44896.4|0
1755117900000|2025-08-13 20:45:00|44948|44900|44944.3|44896.3|44948.7|44900.7|44941.8|44893.8|0
1755118200000|2025-08-13 20:50:00|44945.3|44897.3|44947.3|44899.3|44951.3|44903.3|44941.8|44893.8|0
1755118500000|2025-08-13 20:55:00|44948.3|44900.3|44935.9|44887.9|44952.7|44904.7|44935.9|44887.9|0
1755118800000|2025-08-13 21:00:00|44938.8|44890.8|44941|44893|44941.4|44893.4|44936.5|44888.5|0
1755119100000|2025-08-13 21:05:00|44943.2|44895.2|44948.6|44900.6|44948.6|44900.6|44941.4|44893.4|0
1755119400000|2025-08-13 21:10:00|44944.2|44896.2|44947.8|44899.8|44948.4|44900.4|44942.7|44894.7|0
1755119700000|2025-08-13 21:15:00|44946.2|44898.2|44954.4|44906.4|44954.4|44906.4|44946|44898|0
1755120000000|2025-08-13 21:20:00|44953.8|44905.8|44952.5|44904.5|44954|44906|44946.8|44898.8|0
1755120300000|2025-08-13 21:25:00|44952.3|44904.3|44947.5|44899.5|44952.7|44904.7|44947.5|44899.5|0
1755120600000|2025-08-13 21:30:00|44947.6|44899.6|44947.8|44899.8|44947.8|44899.8|44947.6|44899.6|0
1755120900000|2025-08-13 21:35:00|44947.9|44899.9|44951.3|44903.3|44952.1|44904.1|44947.9|44899.9|0
1755121200000|2025-08-13 21:40:00|44952|44904|44950.8|44902.8|44952.7|44904.7|44947.5|44899.5|0
1755121500000|2025-08-13 21:45:00|44950.7|44902.7|44950.4|44902.4|44951.6|44903.6|44950.4|44902.4|0
1755121800000|2025-08-13 21:50:00|44950.2|44902.2|44950.2|44902.2|44950.4|44902.4|44948.9|44900.9|0
1755122100000|2025-08-13 21:55:00|44950.1|44902.1|44953.7|44905.7|44953.7|44905.7|44949|44901|0
1755122400000|2025-08-13 22:00:00|44961.1|44913.1|44919.9|44871.9|44961.1|44913.1|44919.9|44871.9|0
1755122700000|2025-08-13 22:05:00|44919.4|44871.4|44908|44860|44927.3|44879.3|44907.5|44859.5|0
1755123000000|2025-08-13 22:10:00|44909|44861|44912.8|44864.8|44922.9|44874.9|44908.5|44860.5|0
1755123300000|2025-08-13 22:15:00|44913.8|44865.8|44923.1|44875.1|44924.3|44876.3|44911.7|44863.7|0
1755123600000|2025-08-13 22:20:00|44923.6|44875.6|44927.5|44879.5|44930.4|44882.4|44923.5|44875.5|0
1755123900000|2025-08-13 22:25:00|44927|44879|44941.9|44893.9|44943.5|44895.5|44925.9|44877.9|0
1755124200000|2025-08-13 22:30:00|44941.2|44893.2|44939.4|44891.4|44944.2|44896.2|44938|44890|0
1755124500000|2025-08-13 22:35:00|44939.6|44891.6|44949|44901|44949.6|44901.6|44939.6|44891.6|0
1755124800000|2025-08-13 22:40:00|44949.5|44901.5|44954.2|44906.2|44954.2|44906.2|44946.3|44898.3|0
1755125100000|2025-08-13 22:45:00|44952.7|44904.7|44958.3|44910.3|44961.4|44913.4|44952.7|44904.7|0
1755125400000|2025-08-13 22:50:00|44958.6|44910.6|44959.3|44911.3|44964.8|44916.8|44957.6|44909.6|0
1755125700000|2025-08-13 22:55:00|44959.8|44911.8|44962.2|44914.2|44962.2|44914.2|44957.4|44909.4|0
1755126000000|2025-08-13 23:00:00|44962.3|44914.3|44965.2|44917.2|44974.4|44926.4|44959.3|44911.3|0
1755126300000|2025-08-13 23:05:00|44963.2|44915.2|44966.9|44918.9|44971.1|44923.1|44956.2|44908.2|0
1755126600000|2025-08-13 23:10:00|44967.1|44919.1|44953.6|44905.6|44969|44921|44953.6|44905.6|0
1755126900000|2025-08-13 23:15:00|44953.1|44905.1|44956.2|44908.2|44958.4|44910.4|44948.6|44900.6|0
1755127200000|2025-08-13 23:20:00|44955.7|44907.7|44958.2|44910.2|44960.6|44912.6|44955.7|44907.7|0
1755127500000|2025-08-13 23:25:00|44957.7|44909.7|44959.6|44911.6|44959.6|44911.6|44956.1|44908.1|0
1755127800000|2025-08-13 23:30:00|44959.7|44911.7|44963.8|44915.8|44963.8|44915.8|44958.7|44910.7|0
1755128100000|2025-08-13 23:35:00|44963.7|44915.7|44972.8|44924.8|44974.8|44926.8|44960.2|44912.2|0
1755128400000|2025-08-13 23:40:00|44973.3|44925.3|44977|44929|44980.6|44932.6|44973.3|44925.3|0
1755128700000|2025-08-13 23:45:00|44977.5|44929.5|44973.6|44925.6|44977.5|44929.5|44963.9|44915.9|0
1755129000000|2025-08-13 23:50:00|44973.1|44925.1|44960.2|44912.2|44975.4|44927.4|44957.8|44909.8|0
1755129300000|2025-08-13 23:55:00|44960.3|44912.3|44957.8|44909.8|44967.4|44919.4|44957.3|44909.3|0
1755129600000|2025-08-14 00:00:00|44959.8|44911.8|44953.8|44905.8|44959.9|44911.9|44941.5|44893.5|0
1755129900000|2025-08-14 00:05:00|44953.3|44905.3|44963.5|44915.5|44970.5|44922.5|44953.3|44905.3|0
1755130200000|2025-08-14 00:10:00|44963|44915|44970.8|44922.8|44971.7|44923.7|44957.5|44909.5|0
1755130500000|2025-08-14 00:15:00|44970.7|44922.7|44958.7|44910.7|44970.7|44922.7|44957.9|44909.9|0
1755130800000|2025-08-14 00:20:00|44959.2|44911.2|44955.7|44907.7|44965.2|44917.2|44954.7|44906.7|0
1755131100000|2025-08-14 00:25:00|44955.1|44907.1|44962.2|44914.2|44965.2|44917.2|44955.1|44907.1|0
1755131400000|2025-08-14 00:30:00|44962.7|44914.7|44965.1|44917.1|44973.2|44925.2|44962.7|44914.7|0
1755131700000|2025-08-14 00:35:00|44965.6|44917.6|44962.4|44914.4|44966.1|44918.1|44950.8|44902.8|0
1755132000000|2025-08-14 00:40:00|44962.9|44914.9|44949.3|44901.3|44966.4|44918.4|44949.2|44901.2|0
1755132300000|2025-08-14 00:45:00|44948.8|44900.8|44951.3|44903.3|44953.7|44905.7|44944.2|44896.2|0
1755132600000|2025-08-14 00:50:00|44952.3|44904.3|44952.9|44904.9|44954.6|44906.6|44945|44897|0
1755132900000|2025-08-14 00:55:00|44953.4|44905.4|44947.2|44899.2|44953.9|44905.9|44946.8|44898.8|0
1755133200000|2025-08-14 01:00:00|44946.7|44898.7|44936.1|44888.1|44949.7|44901.7|44935.9|44887.9|0
1755133500000|2025-08-14 01:05:00|44936.6|44888.6|44939.9|44891.9|44950.7|44902.7|44936.3|44888.3|0
1755133800000|2025-08-14 01:10:00|44939.4|44891.4|44950|44902|44956.1|44908.1|44939.3|44891.3|0
1755134100000|2025-08-14 01:15:00|44949.5|44901.5|44937|44889|44949.5|44901.5|44936.3|44888.3|0
1755134400000|2025-08-14 01:20:00|44937.5|44889.5|44940.6|44892.6|44945.4|44897.4|44937.5|44889.5|0
1755134700000|2025-08-14 01:25:00|44941.1|44893.1|44937.8|44889.8|44943.2|44895.2|44936.3|44888.3|0
1755135000000|2025-08-14 01:30:00|44937.3|44889.3|44937.9|44889.9|44941.8|44893.8|44935.7|44887.7|0
1755135300000|2025-08-14 01:35:00|44937.4|44889.4|44943.7|44895.7|44945.7|44897.7|44935.4|44887.4|0
1755135600000|2025-08-14 01:40:00|44944.2|44896.2|44934.1|44886.1|44944.2|44896.2|44929.9|44881.9|0
1755135900000|2025-08-14 01:45:00|44933.6|44885.6|44945|44897|44947.9|44899.9|44932.6|44884.6|0
1755136200000|2025-08-14 01:50:00|44944.5|44896.5|44954.3|44906.3|44958|44910|44941|44893|0
1755136500000|2025-08-14 01:55:00|44954.8|44906.8|44954.7|44906.7|44960.1|44912.1|44953.5|44905.5|0
1755136800000|2025-08-14 02:00:00|44954.4|44906.4|44959.7|44911.7|44960.8|44912.8|44950.5|44902.5|0
1755137100000|2025-08-14 02:05:00|44959.2|44911.2|44961|44913|44964|44916|44955.2|44907.2|0
1755137400000|2025-08-14 02:10:00|44960.5|44912.5|44956.8|44908.8|44961.5|44913.5|44954.6|44906.6|0
1755137700000|2025-08-14 02:15:00|44957.3|44909.3|44954.1|44906.1|44957.8|44909.8|44953.2|44905.2|0
1755138000000|2025-08-14 02:20:00|44954.6|44906.6|44957.6|44909.6|44958.4|44910.4|44953|44905|0
1755138300000|2025-08-14 02:25:00|44957.1|44909.1|44957|44909|44958.5|44910.5|44953.6|44905.6|0
1755138600000|2025-08-14 02:30:00|44956.5|44908.5|44955|44907|44958.1|44910.1|44952.9|44904.9|0
1755138900000|2025-08-14 02:35:00|44955.5|44907.5|44949.9|44901.9|44957.5|44909.5|44946.9|44898.9|0
1755139200000|2025-08-14 02:40:00|44949.4|44901.4|44951.8|44903.8|44954.4|44906.4|44947.9|44899.9|0
1755139500000|2025-08-14 02:45:00|44952.3|44904.3|44945.4|44897.4|44953.4|44905.4|44945|44897|0
1755139800000|2025-08-14 02:50:00|44944.9|44896.9|44949.9|44901.9|44950.3|44902.3|44944.1|44896.1|0
1755140100000|2025-08-14 02:55:00|44949.4|44901.4|44967.3|44919.3|44969.5|44921.5|44947.9|44899.9|0
1755140400000|2025-08-14 03:00:00|44966.8|44918.8|44958.3|44910.3|44968.8|44920.8|44957.2|44909.2|0
1755140700000|2025-08-14 03:05:00|44958.8|44910.8|44958.7|44910.7|44963|44915|44955|44907|0
1755141000000|2025-08-14 03:10:00|44958.2|44910.2|44952.5|44904.5|44958.2|44910.2|44951.5|44903.5|0
1755141300000|2025-08-14 03:15:00|44952|44904|44948.2|44900.2|44952|44904|44946.8|44898.8|0
1755141600000|2025-08-14 03:20:00|44948.1|44900.1|44942.4|44894.4|44950.1|44902.1|44942.4|44894.4|0
1755141900000|2025-08-14 03:25:00|44942.5|44894.5|44944.9|44896.9|44946.4|44898.4|44942.5|44894.5|0
1755142200000|2025-08-14 03:30:00|44945.4|44897.4|44944.8|44896.8|44948.8|44900.8|44940.3|44892.3|0
1755142500000|2025-08-14 03:35:00|44945.3|44897.3|44946.3|44898.3|44948.1|44900.1|44945.1|44897.1|0
1755142800000|2025-08-14 03:40:00|44946.8|44898.8|44947.2|44899.2|44954.1|44906.1|44946.2|44898.2|0
1755143100000|2025-08-14 03:45:00|44946.7|44898.7|44945.1|44897.1|44947.7|44899.7|44943.4|44895.4|0
1755143400000|2025-08-14 03:50:00|44944.6|44896.6|44945|44897|44949|44901|44944|44896|0
1755143700000|2025-08-14 03:55:00|44945.6|44897.6|44942.9|44894.9|44946.1|44898.1|44941.5|44893.5|0
1755144000000|2025-08-14 04:00:00|44943.9|44895.9|44946.8|44898.8|44947.8|44899.8|44942.9|44894.9|0
1755144300000|2025-08-14 04:05:00|44947.3|44899.3|44952.9|44904.9|44953.9|44905.9|44946.8|44898.8|0
1755144600000|2025-08-14 04:10:00|44953|44905|44954.5|44906.5|44955.5|44907.5|44950.6|44902.6|0
1755144900000|2025-08-14 04:15:00|44955|44907|44954.4|44906.4|44959.7|44911.7|44954.4|44906.4|0
1755145200000|2025-08-14 04:20:00|44954.9|44906.9|44944.1|44896.1|44956.4|44908.4|44944.1|44896.1|0
1755145500000|2025-08-14 04:25:00|44944.6|44896.6|44942.8|44894.8|44947.8|44899.8|44942.8|44894.8|0
1755145800000|2025-08-14 04:30:00|44942.3|44894.3|44952.1|44904.1|44952.1|44904.1|44939.3|44891.3|0
1755146100000|2025-08-14 04:35:00|44952.6|44904.6|44959.2|44911.2|44959.2|44911.2|44952.1|44904.1|0
1755146400000|2025-08-14 04:40:00|44959.4|44911.4|44957.9|44909.9|44961.7|44913.7|44957.2|44909.2|0
1755146700000|2025-08-14 04:45:00|44958.4|44910.4|44965.7|44917.7|44965.9|44917.9|44956.9|44908.9|0
1755147000000|2025-08-14 04:50:00|44966.2|44918.2|44966|44918|44967.5|44919.5|44963.2|44915.2|0
1755147300000|2025-08-14 04:55:00|44966.5|44918.5|44968.7|44920.7|44970.9|44922.9|44964.5|44916.5|0
1755147600000|2025-08-14 05:00:00|44968.2|44920.2|44961.3|44913.3|44968.2|44920.2|44959.9|44911.9|0
1755147900000|2025-08-14 05:05:00|44960.8|44912.8|44954.9|44906.9|44964.3|44916.3|44954.4|44906.4|0
1755148200000|2025-08-14 05:10:00|44954.4|44906.4|44948.8|44900.8|44954.4|44906.4|44947.1|44899.1|0
1755148500000|2025-08-14 05:15:00|44949.3|44901.3|44950.2|44902.2|44955.3|44907.3|44945.7|44897.7|0
1755148800000|2025-08-14 05:20:00|44950|44902|44943|44895|44950.5|44902.5|44942.5|44894.5|0
1755149100000|2025-08-14 05:25:00|44942.5|44894.5|44946|44898|44946.5|44898.5|44936.3|44888.3|0
1755149400000|2025-08-14 05:30:00|44945.5|44897.5|44953.3|44905.3|44954.3|44906.3|44944.5|44896.5|0
1755149700000|2025-08-14 05:35:00|44953.8|44905.8|44939.6|44891.6|44954.9|44906.9|44938.3|44890.3|0
1755150000000|2025-08-14 05:40:00|44939.1|44891.1|44925.1|44877.1|44939.1|44891.1|44918.3|44870.3|0
1755150300000|2025-08-14 05:45:00|44925.6|44877.6|44925.6|44877.6|44939.5|44891.5|44923.9|44875.9|0
1755150600000|2025-08-14 05:50:00|44926.1|44878.1|44912.7|44864.7|44929.1|44881.1|44908.6|44860.6|0
1755150900000|2025-08-14 05:55:00|44913.7|44865.7|44922.4|44874.4|44924.7|44876.7|44913.7|44865.7|0
1755151200000|2025-08-14 06:00:00|44916.8|44868.8|44918.8|44870.8|44925.8|44877.8|44907.6|44859.6|0
1755151500000|2025-08-14 06:05:00|44918.3|44870.3|44914.4|44866.4|44925.9|44877.9|44913.4|44865.4|0
1755151800000|2025-08-14 06:10:00|44913.9|44865.9|44901.1|44853.1|44914.4|44866.4|44898.3|44850.3|0
1755152100000|2025-08-14 06:15:00|44901.4|44853.4|44906.8|44858.8|44909.5|44861.5|44900.7|44852.7|0
1755152400000|2025-08-14 06:20:00|44907.3|44859.3|44903.4|44855.4|44910.7|44862.7|44894.8|44846.8|0
1755152700000|2025-08-14 06:25:00|44903.9|44855.9|44908.5|44860.5|44917|44869|44903.9|44855.9|0
1755153000000|2025-08-14 06:30:00|44907.5|44859.5|44898|44850|44911|44863|44897.7|44849.7|0
1755153300000|2025-08-14 06:35:00|44897.5|44849.5|44903.3|44855.3|44905.9|44857.9|44893.1|44845.1|0
1755153600000|2025-08-14 06:40:00|44902.8|44854.8|44894.9|44846.9|44902.8|44854.8|44894.9|44846.9|0
1755153900000|2025-08-14 06:45:00|44894.4|44846.4|44906.9|44858.9|44907.9|44859.9|44894.4|44846.4|0
1755154200000|2025-08-14 06:50:00|44904.9|44856.9|44905.7|44857.7|44906.2|44858.2|44900.3|44852.3|0
1755154500000|2025-08-14 06:55:00|44906.2|44858.2|44908|44860|44916.3|44868.3|44906.2|44858.2|0
1755154800000|2025-08-14 07:00:00|44908.6|44860.6|44918.9|44870.9|44925.5|44877.5|44908.6|44860.6|0
1755155100000|2025-08-14 07:05:00|44919.4|44871.4|44925.6|44877.6|44931|44883|44919.4|44871.4|0
1755155400000|2025-08-14 07:10:00|44923.6|44875.6|44934|44886|44938.2|44890.2|44921.3|44873.3|0
1755155700000|2025-08-14 07:15:00|44934.5|44886.5|44945.8|44897.8|44947.1|44899.1|44925.4|44877.4|0
1755156000000|2025-08-14 07:20:00|44943.3|44895.3|44947.9|44899.9|44954.4|44906.4|44941.8|44893.8|0
1755156300000|2025-08-14 07:25:00|44947.4|44899.4|44954.5|44906.5|44961.2|44913.2|44945.6|44897.6|0
1755156600000|2025-08-14 07:30:00|44955|44907|44957.6|44909.6|44961.2|44913.2|44946.5|44898.5|0
1755156900000|2025-08-14 07:35:00|44957.1|44909.1|44956.2|44908.2|44960.3|44912.3|44950.6|44902.6|0
1755157200000|2025-08-14 07:40:00|44958.2|44910.2|44952.1|44904.1|44963.9|44915.9|44951.5|44903.5|0
1755157500000|2025-08-14 07:45:00|44952.6|44904.6|44934.2|44886.2|44955.5|44907.5|44932.8|44884.8|0
1755157800000|2025-08-14 07:50:00|44934.7|44886.7|44940.8|44892.8|44941.6|44893.6|44922.6|44874.6|0
1755158100000|2025-08-14 07:55:00|44941.2|44893.2|44946.5|44898.5|44946.9|44898.9|44935.7|44887.7|0
1755158400000|2025-08-14 08:00:00|44950.5|44902.5|44966|44918|44967.3|44919.3|44950.5|44902.5|0
1755158700000|2025-08-14 08:05:00|44966.5|44918.5|44953.5|44905.5|44967|44919|44953.4|44905.4|0
1755159000000|2025-08-14 08:10:00|44954.5|44906.5|44956.2|44908.2|44962.7|44914.7|44950.1|44902.1|0
1755159300000|2025-08-14 08:15:00|44956.6|44908.6|44962.5|44914.5|44965.7|44917.7|44956.6|44908.6|0
1755159600000|2025-08-14 08:20:00|44962.6|44914.6|44960.6|44912.6|44968.3|44920.3|44960.6|44912.6|0
1755159900000|2025-08-14 08:25:00|44961.1|44913.1|44970.4|44922.4|44972.7|44924.7|44961.1|44913.1|0
1755160200000|2025-08-14 08:30:00|44969.9|44921.9|44967|44919|44972.2|44924.2|44964.4|44916.4|0
1755160500000|2025-08-14 08:35:00|44966|44918|44959.4|44911.4|44967.2|44919.2|44957|44909|0
1755160800000|2025-08-14 08:40:00|44958.9|44910.9|44957.8|44909.8|44961.6|44913.6|44954.1|44906.1|0
1755161100000|2025-08-14 08:45:00|44957.3|44909.3|44950.6|44902.6|44960.5|44912.5|44950.5|44902.5|0
1755161400000|2025-08-14 08:50:00|44951.6|44903.6|44951.7|44903.7|44956.9|44908.9|44950.9|44902.9|0
1755161700000|2025-08-14 08:55:00|44952.2|44904.2|44953.7|44905.7|44958.2|44910.2|44948|44900|0
1755162000000|2025-08-14 09:00:00|44953.2|44905.2|44953.9|44905.9|44958.6|44910.6|44948.8|44900.8|0
1755162300000|2025-08-14 09:05:00|44952.9|44904.9|44961.3|44913.3|44963.9|44915.9|44952.9|44904.9|0
1755162600000|2025-08-14 09:10:00|44961.8|44913.8|44964.9|44916.9|44970.5|44922.5|44961.6|44913.6|0
1755162900000|2025-08-14 09:15:00|44965.9|44917.9|44970.8|44922.8|44971.4|44923.4|44958.9|44910.9|0
1755163200000|2025-08-14 09:20:00|44971.1|44923.1|44964.2|44916.2|44971.5|44923.5|44963.2|44915.2|0
1755163500000|2025-08-14 09:25:00|44964.7|44916.7|44980.5|44932.5|44983.9|44935.9|44964.2|44916.2|0
1755163800000|2025-08-14 09:30:00|44981|44933|44988.3|44940.3|44991|44943|44980.3|44932.3|0
1755164100000|2025-08-14 09:35:00|44987.6|44939.6|44996.2|44948.2|44996.9|44948.9|44985.1|44937.1|0
1755164400000|2025-08-14 09:40:00|44995.7|44947.7|44983.5|44935.5|44995.7|44947.7|44981|44933|0
1755164700000|2025-08-14 09:45:00|44983.6|44935.6|44981|44933|44989.1|44941.1|44978.5|44930.5|0
1755165000000|2025-08-14 09:50:00|44980|44932|44977|44929|44983.3|44935.3|44968.3|44920.3|0
1755165300000|2025-08-14 09:55:00|44976|44928|44974.6|44926.6|44976|44928|44969|44921|0
1755165600000|2025-08-14 10:00:00|44974.1|44926.1|44978.4|44930.4|44994.9|44946.9|44970.1|44922.1|0
1755165900000|2025-08-14 10:05:00|44977.9|44929.9|44967.4|44919.4|44977.9|44929.9|44966.1|44918.1|0
1755166200000|2025-08-14 10:10:00|44967.9|44919.9|44966.3|44918.3|44970|44922|44963.9|44915.9|0
1755166500000|2025-08-14 10:15:00|44967.8|44919.8|44957.1|44909.1|44969.4|44921.4|44956.8|44908.8|0
1755166800000|2025-08-14 10:20:00|44957.6|44909.6|44953.1|44905.1|44960.8|44912.8|44952.5|44904.5|0
1755167100000|2025-08-14 10:25:00|44952.6|44904.6|44950.5|44902.5|44955|44907|44949.5|44901.5|0
1755167400000|2025-08-14 10:30:00|44951|44903|44962.5|44914.5|44962.5|44914.5|44949.7|44901.7|0
1755167700000|2025-08-14 10:35:00|44963|44915|44960.9|44912.9|44965.5|44917.5|44955.9|44907.9|0
1755168000000|2025-08-14 10:40:00|44961.4|44913.4|44946.6|44898.6|44961.9|44913.9|44943.7|44895.7|0
1755168300000|2025-08-14 10:45:00|44946.8|44898.8|44953|44905|44955.5|44907.5|44946.6|44898.6|0
1755168600000|2025-08-14 10:50:00|44952.5|44904.5|44929.9|44881.9|44954.7|44906.7|44921.4|44873.4|0
1755168900000|2025-08-14 10:55:00|44929.8|44881.8|44936|44888|44939.9|44891.9|44928.9|44880.9|0
1755169200000|2025-08-14 11:00:00|44931.5|44883.5|44954.4|44906.4|44955.8|44907.8|44931.5|44883.5|0
1755169500000|2025-08-14 11:05:00|44954.9|44906.9|44951|44903|44962.4|44914.4|44951|44903|0
1755169800000|2025-08-14 11:10:00|44951.5|44903.5|44964|44916|44964|44916|44951|44903|0
1755170100000|2025-08-14 11:15:00|44963.6|44915.6|44953.4|44905.4|44963.6|44915.6|44947.7|44899.7|0
1755170400000|2025-08-14 11:20:00|44953.9|44905.9|44948|44900|44957.7|44909.7|44945.5|44897.5|0
1755170700000|2025-08-14 11:25:00|44947.5|44899.5|44941.6|44893.6|44947.5|44899.5|44939|44891|0
1755171000000|2025-08-14 11:30:00|44942.1|44894.1|44932.6|44884.6|44945.8|44897.8|44931.3|44883.3|0
1755171300000|2025-08-14 11:35:00|44933.1|44885.1|44927.6|44879.6|44934.6|44886.6|44922.5|44874.5|0
1755171600000|2025-08-14 11:40:00|44927.1|44879.1|44938.3|44890.3|44938.3|44890.3|44926.6|44878.6|0
1755171900000|2025-08-14 11:45:00|44938.4|44890.4|44949.6|44901.6|44950.8|44902.8|44937.9|44889.9|0
1755172200000|2025-08-14 11:50:00|44950.1|44902.1|44964|44916|44966.6|44918.6|44950.1|44902.1|0
1755172500000|2025-08-14 11:55:00|44963|44915|44976.1|44928.1|44977.6|44929.6|44963|44915|0
1755172800000|2025-08-14 12:00:00|44976.5|44928.5|44965.8|44917.8|44978.3|44930.3|44961.1|44913.1|0
1755173100000|2025-08-14 12:05:00|44963.8|44915.8|44957.8|44909.8|44966.7|44918.7|44951.9|44903.9|0
1755173400000|2025-08-14 12:10:00|44957.3|44909.3|44965.9|44917.9|44969.5|44921.5|44956.8|44908.8|0
1755173700000|2025-08-14 12:15:00|44967.1|44919.1|44964|44916|44973.9|44925.9|44963.3|44915.3|0
1755174000000|2025-08-14 12:20:00|44964.5|44916.5|44952.7|44904.7|44966|44918|44946.9|44898.9|0
1755174300000|2025-08-14 12:25:00|44953.2|44905.2|44948.9|44900.9|44953.8|44905.8|44930.5|44882.5|0
1755174600000|2025-08-14 12:30:00|44953.6|44905.6|44764.6|44716.6|44953.6|44905.6|44762.7|44714.7|0
1755174900000|2025-08-14 12:35:00|44759.9|44711.9|44767.7|44719.7|44778.7|44730.7|44745.9|44697.9|0
1755175200000|2025-08-14 12:40:00|44770.7|44722.7|44793.5|44745.5|44799.4|44751.4|44758.9|44710.9|0
1755175500000|2025-08-14 12:45:00|44794.2|44746.2|44800.3|44752.3|44812.8|44764.8|44779.9|44731.9|0
1755175800000|2025-08-14 12:50:00|44798.3|44750.3|44792.4|44744.4|44823.2|44775.2|44790.8|44742.8|0
1755176100000|2025-08-14 12:55:00|44792.1|44744.1|44804.9|44756.9|44806.9|44758.9|44785.2|44737.2|0
1755176400000|2025-08-14 13:00:00|44803.9|44755.9|44791.7|44743.7|44807.4|44759.4|44771.3|44723.3|0
1755176700000|2025-08-14 13:05:00|44789.6|44741.6|44808.5|44760.5|44808.5|44760.5|44789.6|44741.6|0
1755177000000|2025-08-14 13:10:00|44809.5|44761.5|44803|44755|44815.7|44767.7|44792.8|44744.8|0
1755177300000|2025-08-14 13:15:00|44802.6|44754.6|44792.1|44744.1|44809.5|44761.5|44790.6|44742.6|0
1755177600000|2025-08-14 13:20:00|44793.6|44745.6|44778.7|44730.7|44800.3|44752.3|44777.3|44729.3|0
1755177900000|2025-08-14 13:25:00|44778.2|44730.2|44783.9|44735.9|44800.3|44752.3|44754.4|44706.4|0
1755178200000|2025-08-14 13:30:00|44787.9|44739.9|44815.9|44767.9|44815.9|44767.9|44730|44682|0
1755178500000|2025-08-14 13:35:00|44813.1|44765.1|44791.7|44743.7|44847.2|44799.2|44782.7|44734.7|0
1755178800000|2025-08-14 13:40:00|44790.1|44742.1|44767.9|44719.9|44804.6|44756.6|44739.9|44691.9|0
1755179100000|2025-08-14 13:45:00|44764.7|44716.7|44769.6|44721.6|44789.3|44741.3|44737.9|44689.9|0
1755179400000|2025-08-14 13:50:00|44769.1|44721.1|44786.4|44738.4|44827.2|44779.2|44769.1|44721.1|0
1755179700000|2025-08-14 13:55:00|44786.7|44738.7|44827|44779|44827|44779|44753|44705|0
1755180000000|2025-08-14 14:00:00|44835.4|44787.4|44863.1|44815.1|44865|44817|44807.3|44759.3|0
1755180300000|2025-08-14 14:05:00|44861.1|44813.1|44865.4|44817.4|44870.7|44822.7|44837.7|44789.7|0
1755180600000|2025-08-14 14:10:00|44864|44816|44838.6|44790.6|44876.7|44828.7|44824|44776|0
1755180900000|2025-08-14 14:15:00|44840.6|44792.6|44865.8|44817.8|44866.2|44818.2|44826.8|44778.8|0
1755181200000|2025-08-14 14:20:00|44865.4|44817.4|44798.3|44750.3|44872.2|44824.2|44786.7|44738.7|0
1755181500000|2025-08-14 14:25:00|44797|44749|44811.2|44763.2|44822.2|44774.2|44773|44725|0
1755181800000|2025-08-14 14:30:00|44814.2|44766.2|44842|44794|44859|44811|44806.3|44758.3|0
1755182100000|2025-08-14 14:35:00|44841.6|44793.6|44865.5|44817.5|44871.7|44823.7|44835.1|44787.1|0
1755182400000|2025-08-14 14:40:00|44865.8|44817.8|44843.3|44795.3|44871.1|44823.1|44832.1|44784.1|0
1755182700000|2025-08-14 14:45:00|44844.3|44796.3|44895.4|44847.4|44903.5|44855.5|44844.3|44796.3|0
1755183000000|2025-08-14 14:50:00|44892.8|44844.8|44875.7|44827.7|44897.1|44849.1|44853.8|44805.8|0
1755183300000|2025-08-14 14:55:00|44876.7|44828.7|44861.4|44813.4|44891.2|44843.2|44852.2|44804.2|0
1755183600000|2025-08-14 15:00:00|44862.9|44814.9|44847.2|44799.2|44869.3|44821.3|44834.3|44786.3|0
1755183900000|2025-08-14 15:05:00|44846.7|44798.7|44827|44779|44854|44806|44814.7|44766.7|0
1755184200000|2025-08-14 15:10:00|44827.1|44779.1|44828.2|44780.2|44842.1|44794.1|44809.6|44761.6|0
1755184500000|2025-08-14 15:15:00|44824.3|44776.3|44811.8|44763.8|44837.3|44789.3|44807.5|44759.5|0
1755184800000|2025-08-14 15:20:00|44812|44764|44820.2|44772.2|44830.3|44782.3|44797.3|44749.3|0
1755185100000|2025-08-14 15:25:00|44818.8|44770.8|44768.4|44720.4|44818.8|44770.8|44762.3|44714.3|0
1755185400000|2025-08-14 15:30:00|44767.3|44719.3|44783.2|44735.2|44816.5|44768.5|44756.6|44708.6|0
1755185700000|2025-08-14 15:35:00|44783.7|44735.7|44755.1|44707.1|44783.7|44735.7|44753.4|44705.4|0
1755186000000|2025-08-14 15:40:00|44754.7|44706.7|44785.3|44737.3|44785.5|44737.5|44745.4|44697.4|0
1755186300000|2025-08-14 15:45:00|44782.9|44734.9|44805.4|44757.4|44813.8|44765.8|44758.7|44710.7|0
1755186600000|2025-08-14 15:50:00|44804.9|44756.9|44786.2|44738.2|44804.9|44756.9|44773.2|44725.2|0
1755186900000|2025-08-14 15:55:00|44785.7|44737.7|44795.5|44747.5|44807.2|44759.2|44766.3|44718.3|0
1755187200000|2025-08-14 16:00:00|44794.8|44746.8|44767|44719|44797.1|44749.1|44757.8|44709.8|0
1755187500000|2025-08-14 16:05:00|44762|44714|44757.9|44709.9|44770.9|44722.9|44748.1|44700.1|0
1755187800000|2025-08-14 16:10:00|44754.4|44706.4|44710.3|44662.3|44759.8|44711.8|44702.7|44654.7|0
1755188100000|2025-08-14 16:15:00|44708|44660|44727.8|44679.8|44741.4|44693.4|44704.9|44656.9|0
1755188400000|2025-08-14 16:20:00|44726.3|44678.3|44747.9|44699.9|44758.7|44710.7|44712.3|44664.3|0
1755188700000|2025-08-14 16:25:00|44746.9|44698.9|44736.7|44688.7|44766.1|44718.1|44730.9|44682.9|0
1755189000000|2025-08-14 16:30:00|44735.7|44687.7|44728.4|44680.4|44746.4|44698.4|44717.3|44669.3|0
1755189300000|2025-08-14 16:35:00|44728.9|44680.9|44733.5|44685.5|44738.2|44690.2|44711.3|44663.3|0
1755189600000|2025-08-14 16:40:00|44733|44685|44734.9|44686.9|44737.8|44689.8|44713|44665|0
1755189900000|2025-08-14 16:45:00|44733.9|44685.9|44742.3|44694.3|44752.2|44704.2|44722.6|44674.6|0
1755190200000|2025-08-14 16:50:00|44743.3|44695.3|44772.6|44724.6|44773.8|44725.8|44743.3|44695.3|0
1755190500000|2025-08-14 16:55:00|44772.7|44724.7|44768.5|44720.5|44778.7|44730.7|44748.6|44700.6|0
1755190800000|2025-08-14 17:00:00|44769.8|44721.8|44789.7|44741.7|44790.2|44742.2|44766.8|44718.8|0
1755191100000|2025-08-14 17:05:00|44789.5|44741.5|44794.7|44746.7|44803.8|44755.8|44784.2|44736.2|0
1755191400000|2025-08-14 17:10:00|44794.6|44746.6|44796.5|44748.5|44800|44752|44785.6|44737.6|0
1755191700000|2025-08-14 17:15:00|44796|44748|44804.1|44756.1|44821.6|44773.6|44793.1|44745.1|0
1755192000000|2025-08-14 17:20:00|44805.1|44757.1|44809.1|44761.1|44813.2|44765.2|44792.4|44744.4|0
1755192300000|2025-08-14 17:25:00|44809.7|44761.7|44832.1|44784.1|44833.3|44785.3|44809.7|44761.7|0
1755192600000|2025-08-14 17:30:00|44833.3|44785.3|44836.8|44788.8|44844.3|44796.3|44822.2|44774.2|0
1755192900000|2025-08-14 17:35:00|44834.8|44786.8|44828.8|44780.8|44836.5|44788.5|44814.1|44766.1|0
1755193200000|2025-08-14 17:40:00|44829.5|44781.5|44835.4|44787.4|44836.7|44788.7|44801.8|44753.8|0
1755193500000|2025-08-14 17:45:00|44836.4|44788.4|44832.2|44784.2|44849.7|44801.7|44823.1|44775.1|0
1755193800000|2025-08-14 17:50:00|44833.2|44785.2|44831.4|44783.4|44833.7|44785.7|44809.3|44761.3|0
1755194100000|2025-08-14 17:55:00|44830.2|44782.2|44831.1|44783.1|44837.4|44789.4|44815.4|44767.4|0
1755194400000|2025-08-14 18:00:00|44831.6|44783.6|44844.3|44796.3|44846.5|44798.5|44827.2|44779.2|0
1755194700000|2025-08-14 18:05:00|44844.8|44796.8|44856.2|44808.2|44861.1|44813.1|44841.3|44793.3|0
1755195000000|2025-08-14 18:10:00|44857.2|44809.2|44827.1|44779.1|44858.1|44810.1|44825.1|44777.1|0
1755195300000|2025-08-14 18:15:00|44826.1|44778.1|44839.5|44791.5|44840.5|44792.5|44813.6|44765.6|0
1755195600000|2025-08-14 18:20:00|44839.4|44791.4|44851.5|44803.5|44858.4|44810.4|44834.7|44786.7|0
1755195900000|2025-08-14 18:25:00|44850.4|44802.4|44837.2|44789.2|44850.4|44802.4|44835|44787|0
1755196200000|2025-08-14 18:30:00|44838.2|44790.2|44842.1|44794.1|44845.2|44797.2|44829.6|44781.6|0
1755196500000|2025-08-14 18:35:00|44841.6|44793.6|44851.6|44803.6|44855.5|44807.5|44835.6|44787.6|0
1755196800000|2025-08-14 18:40:00|44853.1|44805.1|44887.6|44839.6|44888.3|44840.3|44850|44802|0
1755197100000|2025-08-14 18:45:00|44885.8|44837.8|44893|44845|44893|44845|44856.2|44808.2|0
1755197400000|2025-08-14 18:50:00|44893.6|44845.6|44871.9|44823.9|44896|44848|44870|44822|0
1755197700000|2025-08-14 18:55:00|44872.2|44824.2|44878.7|44830.7|44879.3|44831.3|44869.9|44821.9|0
1755198000000|2025-08-14 19:00:00|44878.2|44830.2|44887.3|44839.3|44890.5|44842.5|44870.5|44822.5|0
1755198300000|2025-08-14 19:05:00|44885.8|44837.8|44902.3|44854.3|44905.8|44857.8|44874.7|44826.7|0
1755198600000|2025-08-14 19:10:00|44904.3|44856.3|44929.1|44881.1|44929.1|44881.1|44904.3|44856.3|0
1755198900000|2025-08-14 19:15:00|44929.8|44881.8|44966.4|44918.4|44972.6|44924.6|44926.7|44878.7|0
1755199200000|2025-08-14 19:20:00|44966.1|44918.1|44957.3|44909.3|44974.9|44926.9|44956.8|44908.8|0
1755199500000|2025-08-14 19:25:00|44956.8|44908.8|44938.6|44890.6|44959.5|44911.5|44932|44884|0
1755199800000|2025-08-14 19:30:00|44936.1|44888.1|44926.2|44878.2|44940.9|44892.9|44923.2|44875.2|0
1755200100000|2025-08-14 19:35:00|44926|44878|44941.8|44893.8|44951.1|44903.1|44925.1|44877.1|0
1755200400000|2025-08-14 19:40:00|44942|44894|44943.4|44895.4|44948.5|44900.5|44930.3|44882.3|0
1755200700000|2025-08-14 19:45:00|44944.4|44896.4|44953|44905|44962.7|44914.7|44939.4|44891.4|0
1755201000000|2025-08-14 19:50:00|44953.5|44905.5|44949.9|44901.9|44959.5|44911.5|44935|44887|0
1755201300000|2025-08-14 19:55:00|44942|44894|44922.9|44874.9|44966.3|44918.3|44922.9|44874.9|0
1755201600000|2025-08-14 20:00:00|44924.9|44876.9|44891.7|44843.7|44924.9|44876.9|44876.8|44828.8|0
1755201900000|2025-08-14 20:05:00|44892.7|44844.7|44993.1|44945.1|44993.1|44945.1|44889.7|44841.7|0
1755202200000|2025-08-14 20:10:00|44980.2|44932.2|45002.7|44954.7|45021.8|44973.8|44972.5|44924.5|0
1755202500000|2025-08-14 20:15:00|45003.7|44955.7|45004.1|44956.1|45011.5|44963.5|44980.3|44932.3|0
1755202800000|2025-08-14 20:20:00|45004.8|44956.8|44980.1|44932.1|45008.8|44960.8|44980.1|44932.1|0
1755203100000|2025-08-14 20:25:00|44982.1|44934.1|45010.3|44962.3|45010.4|44962.4|44982.1|44934.1|0
1755203400000|2025-08-14 20:30:00|45011.3|44963.3|45057.1|45009.1|45057.6|45009.6|45008.1|44960.1|0
1755203700000|2025-08-14 20:35:00|45058.1|45010.1|45044.4|44996.4|45060.6|45012.6|45044.4|44996.4|0
1755204000000|2025-08-14 20:40:00|45044.3|44996.3|45024.1|44976.1|45044.3|44996.3|45023|44975|0
1755204300000|2025-08-14 20:45:00|45025.1|44977.1|45037.2|44989.2|45039.3|44991.3|45021.2|44973.2|0
1755204600000|2025-08-14 20:50:00|45036.2|44988.2|45027.2|44979.2|45049|45001|45026.2|44978.2|0
1755204900000|2025-08-14 20:55:00|45026.2|44978.2|45049.3|45001.3|45052.2|45004.2|45021.6|44973.6|0
1755205200000|2025-08-14 21:00:00|45047.6|44999.6|45022.5|44974.5|45048.9|45000.9|45016.7|44968.7|0
1755205500000|2025-08-14 21:05:00|45024.2|44976.2|45035|44987|45035|44987|45024.2|44976.2|0
1755205800000|2025-08-14 21:10:00|45034.9|44986.9|45034|44986|45034.9|44986.9|45034|44986|0
1755206100000|2025-08-14 21:15:00|45033.8|44985.8|45027.1|44979.1|45033.8|44985.8|45027|44979|0
1755206400000|2025-08-14 21:20:00|45026.7|44978.7|45024.5|44976.5|45027.4|44979.4|45024.4|44976.4|0
1755206700000|2025-08-14 21:25:00|45026.9|44978.9|45020.3|44972.3|45026.9|44978.9|45020.2|44972.2|0
1755207000000|2025-08-14 21:30:00|45021.4|44973.4|45021.6|44973.6|45021.6|44973.6|45020.8|44972.8|0
1755207300000|2025-08-14 21:35:00|45023.5|44975.5|45025.5|44977.5|45025.8|44977.8|45021.5|44973.5|0
1755207600000|2025-08-14 21:40:00|45025.7|44977.7|45025.4|44977.4|45025.8|44977.8|45025.4|44977.4|0
1755207900000|2025-08-14 21:45:00|45025.6|44977.6|45025.4|44977.4|45027.4|44979.4|45025|44977|0
1755208200000|2025-08-14 21:50:00|45025.5|44977.5|45025.2|44977.2|45025.6|44977.6|45025.2|44977.2|0
1755208500000|2025-08-14 21:55:00|45025.1|44977.1|45024.7|44976.7|45026.1|44978.1|45024.3|44976.3|0
1755208800000|2025-08-14 22:00:00|45071.1|45023.1|45077.5|45029.5|45083.9|45035.9|45065.5|45017.5|0
1755209100000|2025-08-14 22:05:00|45077|45029|45097.5|45049.5|45097.5|45049.5|45077|45029|0
1755209400000|2025-08-14 22:10:00|45097.6|45049.6|45091.4|45043.4|45099.6|45051.6|45088.9|45040.9|0
1755209700000|2025-08-14 22:15:00|45091.9|45043.9|45089|45041|45093|45045|45082.9|45034.9|0
1755210000000|2025-08-14 22:20:00|45089.1|45041.1|45085.1|45037.1|45092.5|45044.5|45085.1|45037.1|0
1755210300000|2025-08-14 22:25:00|45084.6|45036.6|45090.1|45042.1|45094.7|45046.7|45083.9|45035.9|0
1755210600000|2025-08-14 22:30:00|45089.6|45041.6|45088|45040|45093|45045|45085.9|45037.9|0
1755210900000|2025-08-14 22:35:00|45088.5|45040.5|45090.8|45042.8|45098.5|45050.5|45088.4|45040.4|0
1755211200000|2025-08-14 22:40:00|45090.7|45042.7|45093.7|45045.7|45094.5|45046.5|45090|45042|0
1755211500000|2025-08-14 22:45:00|45093.2|45045.2|45095.4|45047.4|45099.6|45051.6|45087|45039|0
1755211800000|2025-08-14 22:50:00|45094.9|45046.9|45105|45057|45106.5|45058.5|45092.6|45044.6|0
1755212100000|2025-08-14 22:55:00|45104.5|45056.5|45112.2|45064.2|45113.1|45065.1|45098.8|45050.8|0
1755212400000|2025-08-14 23:00:00|45114.1|45066.1|45113.3|45065.3|45117.1|45069.1|45103.2|45055.2|0
1755212700000|2025-08-14 23:05:00|45112.8|45064.8|45116.1|45068.1|45125.4|45077.4|45112.3|45064.3|0
1755213000000|2025-08-14 23:10:00|45116.6|45068.6|45113|45065|45121|45073|45109.8|45061.8|0
1755213300000|2025-08-14 23:15:00|45112.6|45064.6|45116.3|45068.3|45116.3|45068.3|45110.7|45062.7|0
1755213600000|2025-08-14 23:20:00|45116.1|45068.1|45115.3|45067.3|45121.5|45073.5|45113.7|45065.7|0
1755213900000|2025-08-14 23:25:00|45114.9|45066.9|45107.6|45059.6|45114.9|45066.9|45106.9|45058.9|0
1755214200000|2025-08-14 23:30:00|45107.1|45059.1|45098.4|45050.4|45110.5|45062.5|45097.8|45049.8|0
1755214500000|2025-08-14 23:35:00|45098.9|45050.9|45109.1|45061.1|45110.7|45062.7|45098.9|45050.9|0
1755214800000|2025-08-14 23:40:00|45107.6|45059.6|45106.1|45058.1|45109.4|45061.4|45104.2|45056.2|0
1755215100000|2025-08-14 23:45:00|45106.6|45058.6|45112|45064|45123.1|45075.1|45099|45051|0
1755215400000|2025-08-14 23:50:00|45110.5|45062.5|45103.8|45055.8|45111|45063|45094.1|45046.1|0
1755215700000|2025-08-14 23:55:00|45104.3|45056.3|45091.2|45043.2|45106.1|45058.1|45091.1|45043.1|0
1755129600000|2025-08-14 00:00:00|44959.8|44911.8|44953.8|44905.8|44959.9|44911.9|44941.5|44893.5|0
1755129900000|2025-08-14 00:05:00|44953.3|44905.3|44963.5|44915.5|44970.5|44922.5|44953.3|44905.3|0
1755130200000|2025-08-14 00:10:00|44963|44915|44970.8|44922.8|44971.7|44923.7|44957.5|44909.5|0
1755130500000|2025-08-14 00:15:00|44970.7|44922.7|44958.7|44910.7|44970.7|44922.7|44957.9|44909.9|0
1755130800000|2025-08-14 00:20:00|44959.2|44911.2|44955.7|44907.7|44965.2|44917.2|44954.7|44906.7|0
1755131100000|2025-08-14 00:25:00|44955.1|44907.1|44962.2|44914.2|44965.2|44917.2|44955.1|44907.1|0
1755131400000|2025-08-14 00:30:00|44962.7|44914.7|44965.1|44917.1|44973.2|44925.2|44962.7|44914.7|0
1755131700000|2025-08-14 00:35:00|44965.6|44917.6|44962.4|44914.4|44966.1|44918.1|44950.8|44902.8|0
1755132000000|2025-08-14 00:40:00|44962.9|44914.9|44949.3|44901.3|44966.4|44918.4|44949.2|44901.2|0
1755132300000|2025-08-14 00:45:00|44948.8|44900.8|44951.3|44903.3|44953.7|44905.7|44944.2|44896.2|0
1755132600000|2025-08-14 00:50:00|44952.3|44904.3|44952.9|44904.9|44954.6|44906.6|44945|44897|0
1755132900000|2025-08-14 00:55:00|44953.4|44905.4|44947.2|44899.2|44953.9|44905.9|44946.8|44898.8|0
1755133200000|2025-08-14 01:00:00|44946.7|44898.7|44936.1|44888.1|44949.7|44901.7|44935.9|44887.9|0
1755133500000|2025-08-14 01:05:00|44936.6|44888.6|44939.9|44891.9|44950.7|44902.7|44936.3|44888.3|0
1755133800000|2025-08-14 01:10:00|44939.4|44891.4|44950|44902|44956.1|44908.1|44939.3|44891.3|0
1755134100000|2025-08-14 01:15:00|44949.5|44901.5|44937|44889|44949.5|44901.5|44936.3|44888.3|0
1755134400000|2025-08-14 01:20:00|44937.5|44889.5|44940.6|44892.6|44945.4|44897.4|44937.5|44889.5|0
1755134700000|2025-08-14 01:25:00|44941.1|44893.1|44937.8|44889.8|44943.2|44895.2|44936.3|44888.3|0
1755135000000|2025-08-14 01:30:00|44937.3|44889.3|44937.9|44889.9|44941.8|44893.8|44935.7|44887.7|0
1755135300000|2025-08-14 01:35:00|44937.4|44889.4|44943.7|44895.7|44945.7|44897.7|44935.4|44887.4|0
1755135600000|2025-08-14 01:40:00|44944.2|44896.2|44934.1|44886.1|44944.2|44896.2|44929.9|44881.9|0
1755135900000|2025-08-14 01:45:00|44933.6|44885.6|44945|44897|44947.9|44899.9|44932.6|44884.6|0
1755136200000|2025-08-14 01:50:00|44944.5|44896.5|44954.3|44906.3|44958|44910|44941|44893|0
1755136500000|2025-08-14 01:55:00|44954.8|44906.8|44954.7|44906.7|44960.1|44912.1|44953.5|44905.5|0
1755136800000|2025-08-14 02:00:00|44954.4|44906.4|44959.7|44911.7|44960.8|44912.8|44950.5|44902.5|0
1755137100000|2025-08-14 02:05:00|44959.2|44911.2|44961|44913|44964|44916|44955.2|44907.2|0
1755137400000|2025-08-14 02:10:00|44960.5|44912.5|44956.8|44908.8|44961.5|44913.5|44954.6|44906.6|0
1755137700000|2025-08-14 02:15:00|44957.3|44909.3|44954.1|44906.1|44957.8|44909.8|44953.2|44905.2|0
1755138000000|2025-08-14 02:20:00|44954.6|44906.6|44957.6|44909.6|44958.4|44910.4|44953|44905|0
1755138300000|2025-08-14 02:25:00|44957.1|44909.1|44957|44909|44958.5|44910.5|44953.6|44905.6|0
1755138600000|2025-08-14 02:30:00|44956.5|44908.5|44955|44907|44958.1|44910.1|44952.9|44904.9|0
1755138900000|2025-08-14 02:35:00|44955.5|44907.5|44949.9|44901.9|44957.5|44909.5|44946.9|44898.9|0
1755139200000|2025-08-14 02:40:00|44949.4|44901.4|44951.8|44903.8|44954.4|44906.4|44947.9|44899.9|0
1755139500000|2025-08-14 02:45:00|44952.3|44904.3|44945.4|44897.4|44953.4|44905.4|44945|44897|0
1755139800000|2025-08-14 02:50:00|44944.9|44896.9|44949.9|44901.9|44950.3|44902.3|44944.1|44896.1|0
1755140100000|2025-08-14 02:55:00|44949.4|44901.4|44967.3|44919.3|44969.5|44921.5|44947.9|44899.9|0
1755140400000|2025-08-14 03:00:00|44966.8|44918.8|44958.3|44910.3|44968.8|44920.8|44957.2|44909.2|0
1755140700000|2025-08-14 03:05:00|44958.8|44910.8|44958.7|44910.7|44963|44915|44955|44907|0
1755141000000|2025-08-14 03:10:00|44958.2|44910.2|44952.5|44904.5|44958.2|44910.2|44951.5|44903.5|0
1755141300000|2025-08-14 03:15:00|44952|44904|44948.2|44900.2|44952|44904|44946.8|44898.8|0
1755141600000|2025-08-14 03:20:00|44948.1|44900.1|44942.4|44894.4|44950.1|44902.1|44942.4|44894.4|0
1755141900000|2025-08-14 03:25:00|44942.5|44894.5|44944.9|44896.9|44946.4|44898.4|44942.5|44894.5|0
1755142200000|2025-08-14 03:30:00|44945.4|44897.4|44944.8|44896.8|44948.8|44900.8|44940.3|44892.3|0
1755142500000|2025-08-14 03:35:00|44945.3|44897.3|44946.3|44898.3|44948.1|44900.1|44945.1|44897.1|0
1755142800000|2025-08-14 03:40:00|44946.8|44898.8|44947.2|44899.2|44954.1|44906.1|44946.2|44898.2|0
1755143100000|2025-08-14 03:45:00|44946.7|44898.7|44945.1|44897.1|44947.7|44899.7|44943.4|44895.4|0
1755143400000|2025-08-14 03:50:00|44944.6|44896.6|44945|44897|44949|44901|44944|44896|0
1755143700000|2025-08-14 03:55:00|44945.6|44897.6|44942.9|44894.9|44946.1|44898.1|44941.5|44893.5|0
1755144000000|2025-08-14 04:00:00|44943.9|44895.9|44946.8|44898.8|44947.8|44899.8|44942.9|44894.9|0
1755144300000|2025-08-14 04:05:00|44947.3|44899.3|44952.9|44904.9|44953.9|44905.9|44946.8|44898.8|0
1755144600000|2025-08-14 04:10:00|44953|44905|44954.5|44906.5|44955.5|44907.5|44950.6|44902.6|0
1755144900000|2025-08-14 04:15:00|44955|44907|44954.4|44906.4|44959.7|44911.7|44954.4|44906.4|0
1755145200000|2025-08-14 04:20:00|44954.9|44906.9|44944.1|44896.1|44956.4|44908.4|44944.1|44896.1|0
1755145500000|2025-08-14 04:25:00|44944.6|44896.6|44942.8|44894.8|44947.8|44899.8|44942.8|44894.8|0
1755145800000|2025-08-14 04:30:00|44942.3|44894.3|44952.1|44904.1|44952.1|44904.1|44939.3|44891.3|0
1755146100000|2025-08-14 04:35:00|44952.6|44904.6|44959.2|44911.2|44959.2|44911.2|44952.1|44904.1|0
1755146400000|2025-08-14 04:40:00|44959.4|44911.4|44957.9|44909.9|44961.7|44913.7|44957.2|44909.2|0
1755146700000|2025-08-14 04:45:00|44958.4|44910.4|44965.7|44917.7|44965.9|44917.9|44956.9|44908.9|0
1755147000000|2025-08-14 04:50:00|44966.2|44918.2|44966|44918|44967.5|44919.5|44963.2|44915.2|0
1755147300000|2025-08-14 04:55:00|44966.5|44918.5|44968.7|44920.7|44970.9|44922.9|44964.5|44916.5|0
1755147600000|2025-08-14 05:00:00|44968.2|44920.2|44961.3|44913.3|44968.2|44920.2|44959.9|44911.9|0
1755147900000|2025-08-14 05:05:00|44960.8|44912.8|44954.9|44906.9|44964.3|44916.3|44954.4|44906.4|0
1755148200000|2025-08-14 05:10:00|44954.4|44906.4|44948.8|44900.8|44954.4|44906.4|44947.1|44899.1|0
1755148500000|2025-08-14 05:15:00|44949.3|44901.3|44950.2|44902.2|44955.3|44907.3|44945.7|44897.7|0
1755148800000|2025-08-14 05:20:00|44950|44902|44943|44895|44950.5|44902.5|44942.5|44894.5|0
1755149100000|2025-08-14 05:25:00|44942.5|44894.5|44946|44898|44946.5|44898.5|44936.3|44888.3|0
1755149400000|2025-08-14 05:30:00|44945.5|44897.5|44953.3|44905.3|44954.3|44906.3|44944.5|44896.5|0
1755149700000|2025-08-14 05:35:00|44953.8|44905.8|44939.6|44891.6|44954.9|44906.9|44938.3|44890.3|0
1755150000000|2025-08-14 05:40:00|44939.1|44891.1|44925.1|44877.1|44939.1|44891.1|44918.3|44870.3|0
1755150300000|2025-08-14 05:45:00|44925.6|44877.6|44925.6|44877.6|44939.5|44891.5|44923.9|44875.9|0
1755150600000|2025-08-14 05:50:00|44926.1|44878.1|44912.7|44864.7|44929.1|44881.1|44908.6|44860.6|0
1755150900000|2025-08-14 05:55:00|44913.7|44865.7|44922.4|44874.4|44924.7|44876.7|44913.7|44865.7|0
1755151200000|2025-08-14 06:00:00|44916.8|44868.8|44918.8|44870.8|44925.8|44877.8|44907.6|44859.6|0
1755151500000|2025-08-14 06:05:00|44918.3|44870.3|44914.4|44866.4|44925.9|44877.9|44913.4|44865.4|0
1755151800000|2025-08-14 06:10:00|44913.9|44865.9|44901.1|44853.1|44914.4|44866.4|44898.3|44850.3|0
1755152100000|2025-08-14 06:15:00|44901.4|44853.4|44906.8|44858.8|44909.5|44861.5|44900.7|44852.7|0
1755152400000|2025-08-14 06:20:00|44907.3|44859.3|44903.4|44855.4|44910.7|44862.7|44894.8|44846.8|0
1755152700000|2025-08-14 06:25:00|44903.9|44855.9|44908.5|44860.5|44917|44869|44903.9|44855.9|0
1755153000000|2025-08-14 06:30:00|44907.5|44859.5|44898|44850|44911|44863|44897.7|44849.7|0
1755153300000|2025-08-14 06:35:00|44897.5|44849.5|44903.3|44855.3|44905.9|44857.9|44893.1|44845.1|0
1755153600000|2025-08-14 06:40:00|44902.8|44854.8|44894.9|44846.9|44902.8|44854.8|44894.9|44846.9|0
1755153900000|2025-08-14 06:45:00|44894.4|44846.4|44906.9|44858.9|44907.9|44859.9|44894.4|44846.4|0
1755154200000|2025-08-14 06:50:00|44904.9|44856.9|44905.7|44857.7|44906.2|44858.2|44900.3|44852.3|0
1755154500000|2025-08-14 06:55:00|44906.2|44858.2|44908|44860|44916.3|44868.3|44906.2|44858.2|0
1755154800000|2025-08-14 07:00:00|44908.6|44860.6|44918.9|44870.9|44925.5|44877.5|44908.6|44860.6|0
1755155100000|2025-08-14 07:05:00|44919.4|44871.4|44925.6|44877.6|44931|44883|44919.4|44871.4|0
1755155400000|2025-08-14 07:10:00|44923.6|44875.6|44934|44886|44938.2|44890.2|44921.3|44873.3|0
1755155700000|2025-08-14 07:15:00|44934.5|44886.5|44945.8|44897.8|44947.1|44899.1|44925.4|44877.4|0
1755156000000|2025-08-14 07:20:00|44943.3|44895.3|44947.9|44899.9|44954.4|44906.4|44941.8|44893.8|0
1755156300000|2025-08-14 07:25:00|44947.4|44899.4|44954.5|44906.5|44961.2|44913.2|44945.6|44897.6|0
1755156600000|2025-08-14 07:30:00|44955|44907|44957.6|44909.6|44961.2|44913.2|44946.5|44898.5|0
1755156900000|2025-08-14 07:35:00|44957.1|44909.1|44956.2|44908.2|44960.3|44912.3|44950.6|44902.6|0
1755157200000|2025-08-14 07:40:00|44958.2|44910.2|44952.1|44904.1|44963.9|44915.9|44951.5|44903.5|0
1755157500000|2025-08-14 07:45:00|44952.6|44904.6|44934.2|44886.2|44955.5|44907.5|44932.8|44884.8|0
1755157800000|2025-08-14 07:50:00|44934.7|44886.7|44940.8|44892.8|44941.6|44893.6|44922.6|44874.6|0
1755158100000|2025-08-14 07:55:00|44941.2|44893.2|44946.5|44898.5|44946.9|44898.9|44935.7|44887.7|0
1755158400000|2025-08-14 08:00:00|44950.5|44902.5|44966|44918|44967.3|44919.3|44950.5|44902.5|0
1755158700000|2025-08-14 08:05:00|44966.5|44918.5|44953.5|44905.5|44967|44919|44953.4|44905.4|0
1755159000000|2025-08-14 08:10:00|44954.5|44906.5|44956.2|44908.2|44962.7|44914.7|44950.1|44902.1|0
1755159300000|2025-08-14 08:15:00|44956.6|44908.6|44962.5|44914.5|44965.7|44917.7|44956.6|44908.6|0
1755159600000|2025-08-14 08:20:00|44962.6|44914.6|44960.6|44912.6|44968.3|44920.3|44960.6|44912.6|0
1755159900000|2025-08-14 08:25:00|44961.1|44913.1|44970.4|44922.4|44972.7|44924.7|44961.1|44913.1|0
1755160200000|2025-08-14 08:30:00|44969.9|44921.9|44967|44919|44972.2|44924.2|44964.4|44916.4|0
1755160500000|2025-08-14 08:35:00|44966|44918|44959.4|44911.4|44967.2|44919.2|44957|44909|0
1755160800000|2025-08-14 08:40:00|44958.9|44910.9|44957.8|44909.8|44961.6|44913.6|44954.1|44906.1|0
1755161100000|2025-08-14 08:45:00|44957.3|44909.3|44950.6|44902.6|44960.5|44912.5|44950.5|44902.5|0
1755161400000|2025-08-14 08:50:00|44951.6|44903.6|44951.7|44903.7|44956.9|44908.9|44950.9|44902.9|0
1755161700000|2025-08-14 08:55:00|44952.2|44904.2|44953.7|44905.7|44958.2|44910.2|44948|44900|0
1755162000000|2025-08-14 09:00:00|44953.2|44905.2|44953.9|44905.9|44958.6|44910.6|44948.8|44900.8|0
1755162300000|2025-08-14 09:05:00|44952.9|44904.9|44961.3|44913.3|44963.9|44915.9|44952.9|44904.9|0
1755162600000|2025-08-14 09:10:00|44961.8|44913.8|44964.9|44916.9|44970.5|44922.5|44961.6|44913.6|0
1755162900000|2025-08-14 09:15:00|44965.9|44917.9|44970.8|44922.8|44971.4|44923.4|44958.9|44910.9|0
1755163200000|2025-08-14 09:20:00|44971.1|44923.1|44964.2|44916.2|44971.5|44923.5|44963.2|44915.2|0
1755163500000|2025-08-14 09:25:00|44964.7|44916.7|44980.5|44932.5|44983.9|44935.9|44964.2|44916.2|0
1755163800000|2025-08-14 09:30:00|44981|44933|44988.3|44940.3|44991|44943|44980.3|44932.3|0
1755164100000|2025-08-14 09:35:00|44987.6|44939.6|44996.2|44948.2|44996.9|44948.9|44985.1|44937.1|0
1755164400000|2025-08-14 09:40:00|44995.7|44947.7|44983.5|44935.5|44995.7|44947.7|44981|44933|0
1755164700000|2025-08-14 09:45:00|44983.6|44935.6|44981|44933|44989.1|44941.1|44978.5|44930.5|0
1755165000000|2025-08-14 09:50:00|44980|44932|44977|44929|44983.3|44935.3|44968.3|44920.3|0
1755165300000|2025-08-14 09:55:00|44976|44928|44974.6|44926.6|44976|44928|44969|44921|0
1755165600000|2025-08-14 10:00:00|44974.1|44926.1|44978.4|44930.4|44994.9|44946.9|44970.1|44922.1|0
1755165900000|2025-08-14 10:05:00|44977.9|44929.9|44967.4|44919.4|44977.9|44929.9|44966.1|44918.1|0
1755166200000|2025-08-14 10:10:00|44967.9|44919.9|44966.3|44918.3|44970|44922|44963.9|44915.9|0
1755166500000|2025-08-14 10:15:00|44967.8|44919.8|44957.1|44909.1|44969.4|44921.4|44956.8|44908.8|0
1755166800000|2025-08-14 10:20:00|44957.6|44909.6|44953.1|44905.1|44960.8|44912.8|44952.5|44904.5|0
1755167100000|2025-08-14 10:25:00|44952.6|44904.6|44950.5|44902.5|44955|44907|44949.5|44901.5|0
1755167400000|2025-08-14 10:30:00|44951|44903|44962.5|44914.5|44962.5|44914.5|44949.7|44901.7|0
1755167700000|2025-08-14 10:35:00|44963|44915|44960.9|44912.9|44965.5|44917.5|44955.9|44907.9|0
1755168000000|2025-08-14 10:40:00|44961.4|44913.4|44946.6|44898.6|44961.9|44913.9|44943.7|44895.7|0
1755168300000|2025-08-14 10:45:00|44946.8|44898.8|44953|44905|44955.5|44907.5|44946.6|44898.6|0
1755168600000|2025-08-14 10:50:00|44952.5|44904.5|44929.9|44881.9|44954.7|44906.7|44921.4|44873.4|0
1755168900000|2025-08-14 10:55:00|44929.8|44881.8|44936|44888|44939.9|44891.9|44928.9|44880.9|0
1755169200000|2025-08-14 11:00:00|44931.5|44883.5|44954.4|44906.4|44955.8|44907.8|44931.5|44883.5|0
1755169500000|2025-08-14 11:05:00|44954.9|44906.9|44951|44903|44962.4|44914.4|44951|44903|0
1755169800000|2025-08-14 11:10:00|44951.5|44903.5|44964|44916|44964|44916|44951|44903|0
1755170100000|2025-08-14 11:15:00|44963.6|44915.6|44953.4|44905.4|44963.6|44915.6|44947.7|44899.7|0
1755170400000|2025-08-14 11:20:00|44953.9|44905.9|44948|44900|44957.7|44909.7|44945.5|44897.5|0
1755170700000|2025-08-14 11:25:00|44947.5|44899.5|44941.6|44893.6|44947.5|44899.5|44939|44891|0
1755171000000|2025-08-14 11:30:00|44942.1|44894.1|44932.6|44884.6|44945.8|44897.8|44931.3|44883.3|0
1755171300000|2025-08-14 11:35:00|44933.1|44885.1|44927.6|44879.6|44934.6|44886.6|44922.5|44874.5|0
1755171600000|2025-08-14 11:40:00|44927.1|44879.1|44938.3|44890.3|44938.3|44890.3|44926.6|44878.6|0
1755171900000|2025-08-14 11:45:00|44938.4|44890.4|44949.6|44901.6|44950.8|44902.8|44937.9|44889.9|0
1755172200000|2025-08-14 11:50:00|44950.1|44902.1|44964|44916|44966.6|44918.6|44950.1|44902.1|0
1755172500000|2025-08-14 11:55:00|44963|44915|44976.1|44928.1|44977.6|44929.6|44963|44915|0
1755172800000|2025-08-14 12:00:00|44976.5|44928.5|44965.8|44917.8|44978.3|44930.3|44961.1|44913.1|0
1755173100000|2025-08-14 12:05:00|44963.8|44915.8|44957.8|44909.8|44966.7|44918.7|44951.9|44903.9|0
1755173400000|2025-08-14 12:10:00|44957.3|44909.3|44965.9|44917.9|44969.5|44921.5|44956.8|44908.8|0
1755173700000|2025-08-14 12:15:00|44967.1|44919.1|44964|44916|44973.9|44925.9|44963.3|44915.3|0
1755174000000|2025-08-14 12:20:00|44964.5|44916.5|44952.7|44904.7|44966|44918|44946.9|44898.9|0
1755174300000|2025-08-14 12:25:00|44953.2|44905.2|44948.9|44900.9|44953.8|44905.8|44930.5|44882.5|0
1755174600000|2025-08-14 12:30:00|44953.6|44905.6|44764.6|44716.6|44953.6|44905.6|44762.7|44714.7|0
1755174900000|2025-08-14 12:35:00|44759.9|44711.9|44767.7|44719.7|44778.7|44730.7|44745.9|44697.9|0
1755175200000|2025-08-14 12:40:00|44770.7|44722.7|44793.5|44745.5|44799.4|44751.4|44758.9|44710.9|0
1755175500000|2025-08-14 12:45:00|44794.2|44746.2|44800.3|44752.3|44812.8|44764.8|44779.9|44731.9|0
1755175800000|2025-08-14 12:50:00|44798.3|44750.3|44792.4|44744.4|44823.2|44775.2|44790.8|44742.8|0
1755176100000|2025-08-14 12:55:00|44792.1|44744.1|44804.9|44756.9|44806.9|44758.9|44785.2|44737.2|0
1755176400000|2025-08-14 13:00:00|44803.9|44755.9|44791.7|44743.7|44807.4|44759.4|44771.3|44723.3|0
1755176700000|2025-08-14 13:05:00|44789.6|44741.6|44808.5|44760.5|44808.5|44760.5|44789.6|44741.6|0
1755177000000|2025-08-14 13:10:00|44809.5|44761.5|44803|44755|44815.7|44767.7|44792.8|44744.8|0
1755177300000|2025-08-14 13:15:00|44802.6|44754.6|44792.1|44744.1|44809.5|44761.5|44790.6|44742.6|0
1755177600000|2025-08-14 13:20:00|44793.6|44745.6|44778.7|44730.7|44800.3|44752.3|44777.3|44729.3|0
1755177900000|2025-08-14 13:25:00|44778.2|44730.2|44783.9|44735.9|44800.3|44752.3|44754.4|44706.4|0
1755178200000|2025-08-14 13:30:00|44787.9|44739.9|44815.9|44767.9|44815.9|44767.9|44730|44682|0
1755178500000|2025-08-14 13:35:00|44813.1|44765.1|44791.7|44743.7|44847.2|44799.2|44782.7|44734.7|0
1755178800000|2025-08-14 13:40:00|44790.1|44742.1|44767.9|44719.9|44804.6|44756.6|44739.9|44691.9|0
1755179100000|2025-08-14 13:45:00|44764.7|44716.7|44769.6|44721.6|44789.3|44741.3|44737.9|44689.9|0
1755179400000|2025-08-14 13:50:00|44769.1|44721.1|44786.4|44738.4|44827.2|44779.2|44769.1|44721.1|0
1755179700000|2025-08-14 13:55:00|44786.7|44738.7|44827|44779|44827|44779|44753|44705|0
1755180000000|2025-08-14 14:00:00|44835.4|44787.4|44863.1|44815.1|44865|44817|44807.3|44759.3|0
1755180300000|2025-08-14 14:05:00|44861.1|44813.1|44865.4|44817.4|44870.7|44822.7|44837.7|44789.7|0
1755180600000|2025-08-14 14:10:00|44864|44816|44838.6|44790.6|44876.7|44828.7|44824|44776|0
1755180900000|2025-08-14 14:15:00|44840.6|44792.6|44865.8|44817.8|44866.2|44818.2|44826.8|44778.8|0
1755181200000|2025-08-14 14:20:00|44865.4|44817.4|44798.3|44750.3|44872.2|44824.2|44786.7|44738.7|0
1755181500000|2025-08-14 14:25:00|44797|44749|44811.2|44763.2|44822.2|44774.2|44773|44725|0
1755181800000|2025-08-14 14:30:00|44814.2|44766.2|44842|44794|44859|44811|44806.3|44758.3|0
1755182100000|2025-08-14 14:35:00|44841.6|44793.6|44865.5|44817.5|44871.7|44823.7|44835.1|44787.1|0
1755182400000|2025-08-14 14:40:00|44865.8|44817.8|44843.3|44795.3|44871.1|44823.1|44832.1|44784.1|0
1755182700000|2025-08-14 14:45:00|44844.3|44796.3|44895.4|44847.4|44903.5|44855.5|44844.3|44796.3|0
1755183000000|2025-08-14 14:50:00|44892.8|44844.8|44875.7|44827.7|44897.1|44849.1|44853.8|44805.8|0
1755183300000|2025-08-14 14:55:00|44876.7|44828.7|44861.4|44813.4|44891.2|44843.2|44852.2|44804.2|0
1755183600000|2025-08-14 15:00:00|44862.9|44814.9|44847.2|44799.2|44869.3|44821.3|44834.3|44786.3|0
1755183900000|2025-08-14 15:05:00|44846.7|44798.7|44827|44779|44854|44806|44814.7|44766.7|0
1755184200000|2025-08-14 15:10:00|44827.1|44779.1|44828.2|44780.2|44842.1|44794.1|44809.6|44761.6|0
1755184500000|2025-08-14 15:15:00|44824.3|44776.3|44811.8|44763.8|44837.3|44789.3|44807.5|44759.5|0
1755184800000|2025-08-14 15:20:00|44812|44764|44820.2|44772.2|44830.3|44782.3|44797.3|44749.3|0
1755185100000|2025-08-14 15:25:00|44818.8|44770.8|44768.4|44720.4|44818.8|44770.8|44762.3|44714.3|0
1755185400000|2025-08-14 15:30:00|44767.3|44719.3|44783.2|44735.2|44816.5|44768.5|44756.6|44708.6|0
1755185700000|2025-08-14 15:35:00|44783.7|44735.7|44755.1|44707.1|44783.7|44735.7|44753.4|44705.4|0
1755186000000|2025-08-14 15:40:00|44754.7|44706.7|44785.3|44737.3|44785.5|44737.5|44745.4|44697.4|0
1755186300000|2025-08-14 15:45:00|44782.9|44734.9|44805.4|44757.4|44813.8|44765.8|44758.7|44710.7|0
1755186600000|2025-08-14 15:50:00|44804.9|44756.9|44786.2|44738.2|44804.9|44756.9|44773.2|44725.2|0
1755186900000|2025-08-14 15:55:00|44785.7|44737.7|44795.5|44747.5|44807.2|44759.2|44766.3|44718.3|0
1755187200000|2025-08-14 16:00:00|44794.8|44746.8|44767|44719|44797.1|44749.1|44757.8|44709.8|0
1755187500000|2025-08-14 16:05:00|44762|44714|44757.9|44709.9|44770.9|44722.9|44748.1|44700.1|0
1755187800000|2025-08-14 16:10:00|44754.4|44706.4|44710.3|44662.3|44759.8|44711.8|44702.7|44654.7|0
1755188100000|2025-08-14 16:15:00|44708|44660|44727.8|44679.8|44741.4|44693.4|44704.9|44656.9|0
1755188400000|2025-08-14 16:20:00|44726.3|44678.3|44747.9|44699.9|44758.7|44710.7|44712.3|44664.3|0
1755188700000|2025-08-14 16:25:00|44746.9|44698.9|44736.7|44688.7|44766.1|44718.1|44730.9|44682.9|0
1755189000000|2025-08-14 16:30:00|44735.7|44687.7|44728.4|44680.4|44746.4|44698.4|44717.3|44669.3|0
1755189300000|2025-08-14 16:35:00|44728.9|44680.9|44733.5|44685.5|44738.2|44690.2|44711.3|44663.3|0
1755189600000|2025-08-14 16:40:00|44733|44685|44734.9|44686.9|44737.8|44689.8|44713|44665|0
1755189900000|2025-08-14 16:45:00|44733.9|44685.9|44742.3|44694.3|44752.2|44704.2|44722.6|44674.6|0
1755190200000|2025-08-14 16:50:00|44743.3|44695.3|44772.6|44724.6|44773.8|44725.8|44743.3|44695.3|0
1755190500000|2025-08-14 16:55:00|44772.7|44724.7|44768.5|44720.5|44778.7|44730.7|44748.6|44700.6|0
1755190800000|2025-08-14 17:00:00|44769.8|44721.8|44789.7|44741.7|44790.2|44742.2|44766.8|44718.8|0
1755191100000|2025-08-14 17:05:00|44789.5|44741.5|44794.7|44746.7|44803.8|44755.8|44784.2|44736.2|0
1755191400000|2025-08-14 17:10:00|44794.6|44746.6|44796.5|44748.5|44800|44752|44785.6|44737.6|0
1755191700000|2025-08-14 17:15:00|44796|44748|44804.1|44756.1|44821.6|44773.6|44793.1|44745.1|0
1755192000000|2025-08-14 17:20:00|44805.1|44757.1|44809.1|44761.1|44813.2|44765.2|44792.4|44744.4|0
1755192300000|2025-08-14 17:25:00|44809.7|44761.7|44832.1|44784.1|44833.3|44785.3|44809.7|44761.7|0
1755192600000|2025-08-14 17:30:00|44833.3|44785.3|44836.8|44788.8|44844.3|44796.3|44822.2|44774.2|0
1755192900000|2025-08-14 17:35:00|44834.8|44786.8|44828.8|44780.8|44836.5|44788.5|44814.1|44766.1|0
1755193200000|2025-08-14 17:40:00|44829.5|44781.5|44835.4|44787.4|44836.7|44788.7|44801.8|44753.8|0
1755193500000|2025-08-14 17:45:00|44836.4|44788.4|44832.2|44784.2|44849.7|44801.7|44823.1|44775.1|0
1755193800000|2025-08-14 17:50:00|44833.2|44785.2|44831.4|44783.4|44833.7|44785.7|44809.3|44761.3|0
1755194100000|2025-08-14 17:55:00|44830.2|44782.2|44831.1|44783.1|44837.4|44789.4|44815.4|44767.4|0
1755194400000|2025-08-14 18:00:00|44831.6|44783.6|44844.3|44796.3|44846.5|44798.5|44827.2|44779.2|0
1755194700000|2025-08-14 18:05:00|44844.8|44796.8|44856.2|44808.2|44861.1|44813.1|44841.3|44793.3|0
1755195000000|2025-08-14 18:10:00|44857.2|44809.2|44827.1|44779.1|44858.1|44810.1|44825.1|44777.1|0
1755195300000|2025-08-14 18:15:00|44826.1|44778.1|44839.5|44791.5|44840.5|44792.5|44813.6|44765.6|0
1755195600000|2025-08-14 18:20:00|44839.4|44791.4|44851.5|44803.5|44858.4|44810.4|44834.7|44786.7|0
1755195900000|2025-08-14 18:25:00|44850.4|44802.4|44837.2|44789.2|44850.4|44802.4|44835|44787|0
1755196200000|2025-08-14 18:30:00|44838.2|44790.2|44842.1|44794.1|44845.2|44797.2|44829.6|44781.6|0
1755196500000|2025-08-14 18:35:00|44841.6|44793.6|44851.6|44803.6|44855.5|44807.5|44835.6|44787.6|0
1755196800000|2025-08-14 18:40:00|44853.1|44805.1|44887.6|44839.6|44888.3|44840.3|44850|44802|0
1755197100000|2025-08-14 18:45:00|44885.8|44837.8|44893|44845|44893|44845|44856.2|44808.2|0
1755197400000|2025-08-14 18:50:00|44893.6|44845.6|44871.9|44823.9|44896|44848|44870|44822|0
1755197700000|2025-08-14 18:55:00|44872.2|44824.2|44878.7|44830.7|44879.3|44831.3|44869.9|44821.9|0
1755198000000|2025-08-14 19:00:00|44878.2|44830.2|44887.3|44839.3|44890.5|44842.5|44870.5|44822.5|0
1755198300000|2025-08-14 19:05:00|44885.8|44837.8|44902.3|44854.3|44905.8|44857.8|44874.7|44826.7|0
1755198600000|2025-08-14 19:10:00|44904.3|44856.3|44929.1|44881.1|44929.1|44881.1|44904.3|44856.3|0
1755198900000|2025-08-14 19:15:00|44929.8|44881.8|44966.4|44918.4|44972.6|44924.6|44926.7|44878.7|0
1755199200000|2025-08-14 19:20:00|44966.1|44918.1|44957.3|44909.3|44974.9|44926.9|44956.8|44908.8|0
1755199500000|2025-08-14 19:25:00|44956.8|44908.8|44938.6|44890.6|44959.5|44911.5|44932|44884|0
1755199800000|2025-08-14 19:30:00|44936.1|44888.1|44926.2|44878.2|44940.9|44892.9|44923.2|44875.2|0
1755200100000|2025-08-14 19:35:00|44926|44878|44941.8|44893.8|44951.1|44903.1|44925.1|44877.1|0
1755200400000|2025-08-14 19:40:00|44942|44894|44943.4|44895.4|44948.5|44900.5|44930.3|44882.3|0
1755200700000|2025-08-14 19:45:00|44944.4|44896.4|44953|44905|44962.7|44914.7|44939.4|44891.4|0
1755201000000|2025-08-14 19:50:00|44953.5|44905.5|44949.9|44901.9|44959.5|44911.5|44935|44887|0
1755201300000|2025-08-14 19:55:00|44942|44894|44922.9|44874.9|44966.3|44918.3|44922.9|44874.9|0
1755201600000|2025-08-14 20:00:00|44924.9|44876.9|44891.7|44843.7|44924.9|44876.9|44876.8|44828.8|0
1755201900000|2025-08-14 20:05:00|44892.7|44844.7|44993.1|44945.1|44993.1|44945.1|44889.7|44841.7|0
1755202200000|2025-08-14 20:10:00|44980.2|44932.2|45002.7|44954.7|45021.8|44973.8|44972.5|44924.5|0
1755202500000|2025-08-14 20:15:00|45003.7|44955.7|45004.1|44956.1|45011.5|44963.5|44980.3|44932.3|0
1755202800000|2025-08-14 20:20:00|45004.8|44956.8|44980.1|44932.1|45008.8|44960.8|44980.1|44932.1|0
1755203100000|2025-08-14 20:25:00|44982.1|44934.1|45010.3|44962.3|45010.4|44962.4|44982.1|44934.1|0
1755203400000|2025-08-14 20:30:00|45011.3|44963.3|45057.1|45009.1|45057.6|45009.6|45008.1|44960.1|0
1755203700000|2025-08-14 20:35:00|45058.1|45010.1|45044.4|44996.4|45060.6|45012.6|45044.4|44996.4|0
1755204000000|2025-08-14 20:40:00|45044.3|44996.3|45024.1|44976.1|45044.3|44996.3|45023|44975|0
1755204300000|2025-08-14 20:45:00|45025.1|44977.1|45037.2|44989.2|45039.3|44991.3|45021.2|44973.2|0
1755204600000|2025-08-14 20:50:00|45036.2|44988.2|45027.2|44979.2|45049|45001|45026.2|44978.2|0
1755204900000|2025-08-14 20:55:00|45026.2|44978.2|45049.3|45001.3|45052.2|45004.2|45021.6|44973.6|0
1755205200000|2025-08-14 21:00:00|45047.6|44999.6|45022.5|44974.5|45048.9|45000.9|45016.7|44968.7|0
1755205500000|2025-08-14 21:05:00|45024.2|44976.2|45035|44987|45035|44987|45024.2|44976.2|0
1755205800000|2025-08-14 21:10:00|45034.9|44986.9|45034|44986|45034.9|44986.9|45034|44986|0
1755206100000|2025-08-14 21:15:00|45033.8|44985.8|45027.1|44979.1|45033.8|44985.8|45027|44979|0
1755206400000|2025-08-14 21:20:00|45026.7|44978.7|45024.5|44976.5|45027.4|44979.4|45024.4|44976.4|0
1755206700000|2025-08-14 21:25:00|45026.9|44978.9|45020.3|44972.3|45026.9|44978.9|45020.2|44972.2|0
1755207000000|2025-08-14 21:30:00|45021.4|44973.4|45021.6|44973.6|45021.6|44973.6|45020.8|44972.8|0
1755207300000|2025-08-14 21:35:00|45023.5|44975.5|45025.5|44977.5|45025.8|44977.8|45021.5|44973.5|0
1755207600000|2025-08-14 21:40:00|45025.7|44977.7|45025.4|44977.4|45025.8|44977.8|45025.4|44977.4|0
1755207900000|2025-08-14 21:45:00|45025.6|44977.6|45025.4|44977.4|45027.4|44979.4|45025|44977|0
1755208200000|2025-08-14 21:50:00|45025.5|44977.5|45025.2|44977.2|45025.6|44977.6|45025.2|44977.2|0
1755208500000|2025-08-14 21:55:00|45025.1|44977.1|45024.7|44976.7|45026.1|44978.1|45024.3|44976.3|0
1755208800000|2025-08-14 22:00:00|45071.1|45023.1|45077.5|45029.5|45083.9|45035.9|45065.5|45017.5|0
1755209100000|2025-08-14 22:05:00|45077|45029|45097.5|45049.5|45097.5|45049.5|45077|45029|0
1755209400000|2025-08-14 22:10:00|45097.6|45049.6|45091.4|45043.4|45099.6|45051.6|45088.9|45040.9|0
1755209700000|2025-08-14 22:15:00|45091.9|45043.9|45089|45041|45093|45045|45082.9|45034.9|0
1755210000000|2025-08-14 22:20:00|45089.1|45041.1|45085.1|45037.1|45092.5|45044.5|45085.1|45037.1|0
1755210300000|2025-08-14 22:25:00|45084.6|45036.6|45090.1|45042.1|45094.7|45046.7|45083.9|45035.9|0
1755210600000|2025-08-14 22:30:00|45089.6|45041.6|45088|45040|45093|45045|45085.9|45037.9|0
1755210900000|2025-08-14 22:35:00|45088.5|45040.5|45090.8|45042.8|45098.5|45050.5|45088.4|45040.4|0
1755211200000|2025-08-14 22:40:00|45090.7|45042.7|45093.7|45045.7|45094.5|45046.5|45090|45042|0
1755211500000|2025-08-14 22:45:00|45093.2|45045.2|45095.4|45047.4|45099.6|45051.6|45087|45039|0
1755211800000|2025-08-14 22:50:00|45094.9|45046.9|45105|45057|45106.5|45058.5|45092.6|45044.6|0
1755212100000|2025-08-14 22:55:00|45104.5|45056.5|45112.2|45064.2|45113.1|45065.1|45098.8|45050.8|0
1755212400000|2025-08-14 23:00:00|45114.1|45066.1|45113.3|45065.3|45117.1|45069.1|45103.2|45055.2|0
1755212700000|2025-08-14 23:05:00|45112.8|45064.8|45116.1|45068.1|45125.4|45077.4|45112.3|45064.3|0
1755213000000|2025-08-14 23:10:00|45116.6|45068.6|45113|45065|45121|45073|45109.8|45061.8|0
1755213300000|2025-08-14 23:15:00|45112.6|45064.6|45116.3|45068.3|45116.3|45068.3|45110.7|45062.7|0
1755213600000|2025-08-14 23:20:00|45116.1|45068.1|45115.3|45067.3|45121.5|45073.5|45113.7|45065.7|0
1755213900000|2025-08-14 23:25:00|45114.9|45066.9|45107.6|45059.6|45114.9|45066.9|45106.9|45058.9|0
1755214200000|2025-08-14 23:30:00|45107.1|45059.1|45098.4|45050.4|45110.5|45062.5|45097.8|45049.8|0
1755214500000|2025-08-14 23:35:00|45098.9|45050.9|45109.1|45061.1|45110.7|45062.7|45098.9|45050.9|0
1755214800000|2025-08-14 23:40:00|45107.6|45059.6|45106.1|45058.1|45109.4|45061.4|45104.2|45056.2|0
1755215100000|2025-08-14 23:45:00|45106.6|45058.6|45112|45064|45123.1|45075.1|45099|45051|0
1755215400000|2025-08-14 23:50:00|45110.5|45062.5|45103.8|45055.8|45111|45063|45094.1|45046.1|0
1755215700000|2025-08-14 23:55:00|45104.3|45056.3|45091.2|45043.2|45106.1|45058.1|45091.1|45043.1|0
1755216000000|2025-08-15 00:00:00|45093.3|45045.3|45088.8|45040.8|45101.6|45053.6|45088.3|45040.3|0
1755216300000|2025-08-15 00:05:00|45089.3|45041.3|45079|45031|45089.8|45041.8|45076.5|45028.5|0
1755216600000|2025-08-15 00:10:00|45078|45030|45091.1|45043.1|45091.6|45043.6|45074.2|45026.2|0
1755216900000|2025-08-15 00:15:00|45091.6|45043.6|45087.2|45039.2|45091.6|45043.6|45080.1|45032.1|0
1755217200000|2025-08-15 00:20:00|45087.7|45039.7|45083.7|45035.7|45088.2|45040.2|45072.9|45024.9|0
1755217500000|2025-08-15 00:25:00|45083.2|45035.2|45089.5|45041.5|45090|45042|45079.1|45031.1|0
1755217800000|2025-08-15 00:30:00|45090|45042|45096.6|45048.6|45102.2|45054.2|45088.9|45040.9|0
1755218100000|2025-08-15 00:35:00|45097.1|45049.1|45118.9|45070.9|45118.9|45070.9|45096.1|45048.1|0
1755218400000|2025-08-15 00:40:00|45119.4|45071.4|45130.9|45082.9|45136.9|45088.9|45119.4|45071.4|0
1755218700000|2025-08-15 00:45:00|45131.9|45083.9|45126.3|45078.3|45136.6|45088.6|45122.9|45074.9|0
1755219000000|2025-08-15 00:50:00|45126.8|45078.8|45125.7|45077.7|45129.5|45081.5|45118|45070|0
1755219300000|2025-08-15 00:55:00|45125.2|45077.2|45126.6|45078.6|45129.7|45081.7|45124|45076|0
1755219600000|2025-08-15 01:00:00|45125.1|45077.1|45134.1|45086.1|45137.6|45089.6|45119.5|45071.5|0
1755219900000|2025-08-15 01:05:00|45134|45086|45138.2|45090.2|45138.2|45090.2|45131.2|45083.2|0
1755220200000|2025-08-15 01:10:00|45138.7|45090.7|45136.9|45088.9|45148|45100|45132.4|45084.4|0
1755220500000|2025-08-15 01:15:00|45136.4|45088.4|45150.7|45102.7|45150.7|45102.7|45133.9|45085.9|0
1755220800000|2025-08-15 01:20:00|45151.4|45103.4|45177|45129|45185.5|45137.5|45143.5|45095.5|0
1755221100000|2025-08-15 01:25:00|45175|45127|45180.2|45132.2|45184.4|45136.4|45165.9|45117.9|0
1755221400000|2025-08-15 01:30:00|45181.7|45133.7|45186.4|45138.4|45186.6|45138.6|45170.6|45122.6|0
1755221700000|2025-08-15 01:35:00|45186.9|45138.9|45199.4|45151.4|45204.5|45156.5|45186.2|45138.2|0
1755222000000|2025-08-15 01:40:00|45200.4|45152.4|45228.8|45180.8|45233.7|45185.7|45199.9|45151.9|0
1755222300000|2025-08-15 01:45:00|45228.5|45180.5|45216.5|45168.5|45243.4|45195.4|45214|45166|0
1755222600000|2025-08-15 01:50:00|45216.7|45168.7|45214|45166|45221.6|45173.6|45205.6|45157.6|0
1755222900000|2025-08-15 01:55:00|45213.5|45165.5|45211.8|45163.8|45220.8|45172.8|45211.6|45163.6|0
1755223200000|2025-08-15 02:00:00|45214.4|45166.4|45231|45183|45233.6|45185.6|45213.9|45165.9|0
1755223500000|2025-08-15 02:05:00|45231.7|45183.7|45248|45200|45259.4|45211.4|45223.8|45175.8|0
1755223800000|2025-08-15 02:10:00|45248.5|45200.5|45235.6|45187.6|45249.9|45201.9|45232.6|45184.6|0
1755224100000|2025-08-15 02:15:00|45236.1|45188.1|45238.6|45190.6|45240.2|45192.2|45233.9|45185.9|0
1755224400000|2025-08-15 02:20:00|45237.1|45189.1|45230.2|45182.2|45238.3|45190.3|45225.1|45177.1|0
1755224700000|2025-08-15 02:25:00|45229.7|45181.7|45224.6|45176.6|45234.5|45186.5|45219.3|45171.3|0
1755225000000|2025-08-15 02:30:00|45225.1|45177.1|45229|45181|45229|45181|45221.3|45173.3|0
1755225300000|2025-08-15 02:35:00|45229.5|45181.5|45230.6|45182.6|45235.8|45187.8|45227.5|45179.5|0
1755225600000|2025-08-15 02:40:00|45231.1|45183.1|45227.6|45179.6|45234.7|45186.7|45226.3|45178.3|0
1755225900000|2025-08-15 02:45:00|45228.1|45180.1|45226.1|45178.1|45228.1|45180.1|45222.1|45174.1|0
1755226200000|2025-08-15 02:50:00|45224.1|45176.1|45225.6|45177.6|45225.6|45177.6|45217.9|45169.9|0
1755226500000|2025-08-15 02:55:00|45226.1|45178.1|45233.2|45185.2|45240|45192|45225.1|45177.1|0
1755226800000|2025-08-15 03:00:00|45233.7|45185.7|45233.6|45185.6|45236.7|45188.7|45226.5|45178.5|0
1755227100000|2025-08-15 03:05:00|45234.1|45186.1|45230.8|45182.8|45236.1|45188.1|45230.5|45182.5|0
1755227400000|2025-08-15 03:10:00|45231.1|45183.1|45217.5|45169.5|45234.8|45186.8|45217.5|45169.5|0
1755227700000|2025-08-15 03:15:00|45217.4|45169.4|45215.1|45167.1|45218|45170|45209.4|45161.4|0
1755228000000|2025-08-15 03:20:00|45215.6|45167.6|45205.5|45157.5|45216.6|45168.6|45205.3|45157.3|0
1755228300000|2025-08-15 03:25:00|45205.3|45157.3|45222|45174|45222.1|45174.1|45204.3|45156.3|0
1755228600000|2025-08-15 03:30:00|45221.5|45173.5|45210.4|45162.4|45222.5|45174.5|45209.6|45161.6|0
1755228900000|2025-08-15 03:35:00|45209.9|45161.9|45207.4|45159.4|45211.1|45163.1|45206.1|45158.1|0
1755229200000|2025-08-15 03:40:00|45206.9|45158.9|45208.6|45160.6|45212.4|45164.4|45203.9|45155.9|0
1755229500000|2025-08-15 03:45:00|45209.1|45161.1|45212.6|45164.6|45219.9|45171.9|45206.8|45158.8|0
1755229800000|2025-08-15 03:50:00|45213.1|45165.1|45224.5|45176.5|45226.3|45178.3|45210.5|45162.5|0
1755230100000|2025-08-15 03:55:00|45224|45176|45222|45174|45227.1|45179.1|45222|45174|0
1755230400000|2025-08-15 04:00:00|45222.5|45174.5|45235.6|45187.6|45239.3|45191.3|45221.8|45173.8|0
1755230700000|2025-08-15 04:05:00|45235.1|45187.1|45250|45202|45252.9|45204.9|45230.1|45182.1|0
1755231000000|2025-08-15 04:10:00|45250.5|45202.5|45231.2|45183.2|45253.6|45205.6|45228.3|45180.3|0
1755231300000|2025-08-15 04:15:00|45230.7|45182.7|45233.2|45185.2|45235.2|45187.2|45226.7|45178.7|0
1755231600000|2025-08-15 04:20:00|45233.7|45185.7|45233.6|45185.6|45237.5|45189.5|45229.1|45181.1|0
1755231900000|2025-08-15 04:25:00|45233.1|45185.1|45236.1|45188.1|45240.1|45192.1|45232.7|45184.7|0
1755232200000|2025-08-15 04:30:00|45236.2|45188.2|45258.3|45210.3|45259.2|45211.2|45235.1|45187.1|0
1755232500000|2025-08-15 04:35:00|45257.7|45209.7|45252.5|45204.5|45257.7|45209.7|45243.9|45195.9|0
1755232800000|2025-08-15 04:40:00|45252.3|45204.3|45252.9|45204.9|45253.7|45205.7|45249.3|45201.3|0
1755233100000|2025-08-15 04:45:00|45253.4|45205.4|45253|45205|45253.9|45205.9|45248.7|45200.7|0
1755233400000|2025-08-15 04:50:00|45252.5|45204.5|45254.4|45206.4|45257.5|45209.5|45248.4|45200.4|0
1755233700000|2025-08-15 04:55:00|45253.9|45205.9|45255.8|45207.8|45257.4|45209.4|45251.6|45203.6|0
1755234000000|2025-08-15 05:00:00|45253.8|45205.8|45277.8|45229.8|45279.4|45231.4|45250.8|45202.8|0
1755234300000|2025-08-15 05:05:00|45278.3|45230.3|45262.8|45214.8|45279.3|45231.3|45262.8|45214.8|0
1755234600000|2025-08-15 05:10:00|45262.5|45214.5|45262.8|45214.8|45265.3|45217.3|45255.9|45207.9|0
1755234900000|2025-08-15 05:15:00|45263.3|45215.3|45256.8|45208.8|45265.6|45217.6|45246.6|45198.6|0
1755235200000|2025-08-15 05:20:00|45256.3|45208.3|45258.6|45210.6|45259.5|45211.5|45254.4|45206.4|0
1755235500000|2025-08-15 05:25:00|45258.1|45210.1|45258.9|45210.9|45258.9|45210.9|45252.9|45204.9|0
1755235800000|2025-08-15 05:30:00|45259.4|45211.4|45270.6|45222.6|45273.5|45225.5|45258.9|45210.9|0
1755236100000|2025-08-15 05:35:00|45270.8|45222.8|45276.7|45228.7|45283.4|45235.4|45269.4|45221.4|0
1755236400000|2025-08-15 05:40:00|45277.2|45229.2|45277.8|45229.8|45283.8|45235.8|45275.2|45227.2|0
1755236700000|2025-08-15 05:45:00|45278.8|45230.8|45277.3|45229.3|45287.8|45239.8|45276.9|45228.9|0
1755237000000|2025-08-15 05:50:00|45276.7|45228.7|45272.4|45224.4|45284.1|45236.1|45270.6|45222.6|0
1755237300000|2025-08-15 05:55:00|45272.9|45224.9|45273.5|45225.5|45277.4|45229.4|45272.4|45224.4|0
1755237600000|2025-08-15 06:00:00|45274.1|45226.1|45285.5|45237.5|45293|45245|45269.4|45221.4|0
1755237900000|2025-08-15 06:05:00|45286|45238|45278.6|45230.6|45287|45239|45278.1|45230.1|0
1755238200000|2025-08-15 06:10:00|45280.1|45232.1|45291.4|45243.4|45292|45244|45274.4|45226.4|0
1755238500000|2025-08-15 06:15:00|45291.9|45243.9|45296.6|45248.6|45304.5|45256.5|45289.2|45241.2|0
1755238800000|2025-08-15 06:20:00|45296.5|45248.5|45284|45236|45298.8|45250.8|45278.1|45230.1|0
1755239100000|2025-08-15 06:25:00|45283.6|45235.6|45281.3|45233.3|45286.7|45238.7|45275|45227|0
1755239400000|2025-08-15 06:30:00|45281.8|45233.8|45284.4|45236.4|45296.8|45248.8|45281.8|45233.8|0
1755239700000|2025-08-15 06:35:00|45283.9|45235.9|45289.6|45241.6|45301.6|45253.6|45283.9|45235.9|0
1755240000000|2025-08-15 06:40:00|45289.1|45241.1|45307.3|45259.3|45307.5|45259.5|45288.2|45240.2|0
1755240300000|2025-08-15 06:45:00|45307.8|45259.8|45305.4|45257.4|45313.5|45265.5|45303.6|45255.6|0
1755240600000|2025-08-15 06:50:00|45304.4|45256.4|45295.2|45247.2|45307|45259|45291.2|45243.2|0
1755240900000|2025-08-15 06:55:00|45294.7|45246.7|45282.6|45234.6|45297.8|45249.8|45282.1|45234.1|0
1755241200000|2025-08-15 07:00:00|45283.1|45235.1|45301|45253|45308.1|45260.1|45283.1|45235.1|0
1755241500000|2025-08-15 07:05:00|45301.1|45253.1|45278.9|45230.9|45304.1|45256.1|45277.4|45229.4|0
1755241800000|2025-08-15 07:10:00|45279.4|45231.4|45273.6|45225.6|45284.8|45236.8|45272.6|45224.6|0
1755242100000|2025-08-15 07:15:00|45275.6|45227.6|45280.2|45232.2|45281.8|45233.8|45267.5|45219.5|0
1755242400000|2025-08-15 07:20:00|45279.7|45231.7|45282.2|45234.2|45285|45237|45270.5|45222.5|0
1755242700000|2025-08-15 07:25:00|45281.7|45233.7|45273.4|45225.4|45284.9|45236.9|45273|45225|0
1755243000000|2025-08-15 07:30:00|45273.9|45225.9|45267|45219|45276.5|45228.5|45255.4|45207.4|0
1755243300000|2025-08-15 07:35:00|45267.5|45219.5|45274|45226|45277.1|45229.1|45265.3|45217.3|0
1755243600000|2025-08-15 07:40:00|45273|45225|45273.1|45225.1|45278.2|45230.2|45262.2|45214.2|0
1755243900000|2025-08-15 07:45:00|45270.6|45222.6|45276.9|45228.9|45287.6|45239.6|45269.1|45221.1|0
1755244200000|2025-08-15 07:50:00|45276.4|45228.4|45282|45234|45287.3|45239.3|45275.1|45227.1|0
1755244500000|2025-08-15 07:55:00|45282.5|45234.5|45291.6|45243.6|45301.3|45253.3|45282.5|45234.5|0
1755244800000|2025-08-15 08:00:00|45288.6|45240.6|45292|45244|45299.2|45251.2|45272.9|45224.9|0
1755245100000|2025-08-15 08:05:00|45288.3|45240.3|45295.6|45247.6|45296.3|45248.3|45281|45233|0
1755245400000|2025-08-15 08:10:00|45293.1|45245.1|45284|45236|45294.9|45246.9|45280.1|45232.1|0
1755245700000|2025-08-15 08:15:00|45282.5|45234.5|45290.7|45242.7|45296.5|45248.5|45282.5|45234.5|0
1755246000000|2025-08-15 08:20:00|45291.2|45243.2|45285.8|45237.8|45298.5|45250.5|45283|45235|0
1755246300000|2025-08-15 08:25:00|45286.3|45238.3|45293|45245|45297|45249|45283.6|45235.6|0
1755246600000|2025-08-15 08:30:00|45293.5|45245.5|45288|45240|45295.5|45247.5|45273.8|45225.8|0
1755246900000|2025-08-15 08:35:00|45287.9|45239.9|45278.5|45230.5|45287.9|45239.9|45274.1|45226.1|0
1755247200000|2025-08-15 08:40:00|45276.6|45228.6|45262.3|45214.3|45278.1|45230.1|45260.8|45212.8|0
1755247500000|2025-08-15 08:45:00|45261.8|45213.8|45249.7|45201.7|45271.5|45223.5|45249.5|45201.5|0
1755247800000|2025-08-15 08:50:00|45248.6|45200.6|45243.5|45195.5|45257.2|45209.2|45242|45194|0
1755248100000|2025-08-15 08:55:00|45244.2|45196.2|45240.6|45192.6|45249.6|45201.6|45237.4|45189.4|0
1755248400000|2025-08-15 09:00:00|45241.5|45193.5|45238.7|45190.7|45246.9|45198.9|45236|45188|0
1755248700000|2025-08-15 09:05:00|45239.7|45191.7|45237.8|45189.8|45241.8|45193.8|45223.3|45175.3|0
1755249000000|2025-08-15 09:10:00|45238.3|45190.3|45249.5|45201.5|45250|45202|45237.4|45189.4|0
1755249300000|2025-08-15 09:15:00|45249|45201|45235.2|45187.2|45251.4|45203.4|45234.5|45186.5|0
1755249600000|2025-08-15 09:20:00|45235.1|45187.1|45236.5|45188.5|45242.2|45194.2|45230|45182|0
1755249900000|2025-08-15 09:25:00|45237|45189|45242.4|45194.4|45243.6|45195.6|45235.4|45187.4|0
1755250200000|2025-08-15 09:30:00|45240.4|45192.4|45227.8|45179.8|45240.4|45192.4|45225.9|45177.9|0
1755250500000|2025-08-15 09:35:00|45227.3|45179.3|45231.8|45183.8|45236.1|45188.1|45224.2|45176.2|0
1755250800000|2025-08-15 09:40:00|45231.3|45183.3|45229.8|45181.8|45231.9|45183.9|45228.3|45180.3|0
1755251100000|2025-08-15 09:45:00|45230.1|45182.1|45230.1|45182.1|45235|45187|45224|45176|0
1755251400000|2025-08-15 09:50:00|45227.6|45179.6|45212|45164|45229.4|45181.4|45210.2|45162.2|0
1755251700000|2025-08-15 09:55:00|45212.5|45164.5|45198.5|45150.5|45215|45167|45197.3|45149.3|0
1755252000000|2025-08-15 10:00:00|45199.5|45151.5|45202.9|45154.9|45206.2|45158.2|45186.7|45138.7|0
1755252300000|2025-08-15 10:05:00|45202.4|45154.4|45209.9|45161.9|45209.9|45161.9|45188.6|45140.6|0
1755252600000|2025-08-15 10:10:00|45210.9|45162.9|45206.4|45158.4|45215.6|45167.6|45206.4|45158.4|0
1755252900000|2025-08-15 10:15:00|45206.6|45158.6|45217.8|45169.8|45217.8|45169.8|45204.4|45156.4|0
1755253200000|2025-08-15 10:20:00|45217.5|45169.5|45221.6|45173.6|45228.4|45180.4|45216.5|45168.5|0
1755253500000|2025-08-15 10:25:00|45222.1|45174.1|45223.6|45175.6|45226.6|45178.6|45218.8|45170.8|0
1755253800000|2025-08-15 10:30:00|45224.1|45176.1|45233.4|45185.4|45235.4|45187.4|45216.4|45168.4|0
1755254100000|2025-08-15 10:35:00|45233.2|45185.2|45229.4|45181.4|45233.4|45185.4|45225|45177|0
1755254400000|2025-08-15 10:40:00|45230.9|45182.9|45237.8|45189.8|45242|45194|45225.7|45177.7|0
1755254700000|2025-08-15 10:45:00|45238.3|45190.3|45249.3|45201.3|45251.4|45203.4|45229|45181|0
1755255000000|2025-08-15 10:50:00|45249.8|45201.8|45241.1|45193.1|45250.6|45202.6|45239.6|45191.6|0
1755255300000|2025-08-15 10:55:00|45241|45193|45253.5|45205.5|45263.6|45215.6|45237.1|45189.1|0
1755255600000|2025-08-15 11:00:00|45254.8|45206.8|45247.2|45199.2|45254.9|45206.9|45235.8|45187.8|0
1755255900000|2025-08-15 11:05:00|45246.2|45198.2|45239.7|45191.7|45246.2|45198.2|45234.5|45186.5|0
1755256200000|2025-08-15 11:10:00|45240.7|45192.7|45244.5|45196.5|45245.6|45197.6|45239.2|45191.2|0
1755256500000|2025-08-15 11:15:00|45244|45196|45251.7|45203.7|45254|45206|45239|45191|0
1755256800000|2025-08-15 11:20:00|45251.2|45203.2|45238|45190|45251.2|45203.2|45229.1|45181.1|0
1755257100000|2025-08-15 11:25:00|45237.7|45189.7|45233.1|45185.1|45245.4|45197.4|45233|45185|0
1755257400000|2025-08-15 11:30:00|45232.6|45184.6|45234.1|45186.1|45240.5|45192.5|45231.6|45183.6|0
1755257700000|2025-08-15 11:35:00|45230.8|45182.8|45233.4|45185.4|45244.3|45196.3|45228.8|45180.8|0
1755258000000|2025-08-15 11:40:00|45232.9|45184.9|45232.8|45184.8|45240.7|45192.7|45229.7|45181.7|0
1755258300000|2025-08-15 11:45:00|45233|45185|45229.8|45181.8|45234.3|45186.3|45223.4|45175.4|0
1755258600000|2025-08-15 11:50:00|45229.4|45181.4|45210.5|45162.5|45229.4|45181.4|45210.5|45162.5|0
1755258900000|2025-08-15 11:55:00|45211|45163|45206|45158|45218.5|45170.5|45205.6|45157.6|0
1755259200000|2025-08-15 12:00:00|45207|45159|45208.3|45160.3|45219|45171|45198.7|45150.7|0
1755259500000|2025-08-15 12:05:00|45207.3|45159.3|45203.5|45155.5|45212|45164|45201.7|45153.7|0
1755259800000|2025-08-15 12:10:00|45204|45156|45199|45151|45207.5|45159.5|45196.7|45148.7|0
1755260100000|2025-08-15 12:15:00|45199.5|45151.5|45189.6|45141.6|45199.5|45151.5|45185|45137|0
1755260400000|2025-08-15 12:20:00|45189.1|45141.1|45178.9|45130.9|45198.3|45150.3|45177.7|45129.7|0
1755260700000|2025-08-15 12:25:00|45176.9|45128.9|45180.5|45132.5|45182.2|45134.2|45158.6|45110.6|0
1755261000000|2025-08-15 12:30:00|45180.4|45132.4|45195|45147|45198.7|45150.7|45174.1|45126.1|0
1755261300000|2025-08-15 12:35:00|45194.5|45146.5|45191.1|45143.1|45202.4|45154.4|45180.2|45132.2|0
1755261600000|2025-08-15 12:40:00|45194.1|45146.1|45203.2|45155.2|45211.3|45163.3|45185.3|45137.3|0
1755261900000|2025-08-15 12:45:00|45204|45156|45207|45159|45212.3|45164.3|45200.3|45152.3|0
1755262200000|2025-08-15 12:50:00|45206.5|45158.5|45203.6|45155.6|45210.2|45162.2|45193.5|45145.5|0
1755262500000|2025-08-15 12:55:00|45205.6|45157.6|45204.5|45156.5|45214.5|45166.5|45196.8|45148.8|0
1755262800000|2025-08-15 13:00:00|45205|45157|45210|45162|45212|45164|45196.4|45148.4|0
1755263100000|2025-08-15 13:05:00|45210.6|45162.6|45215.2|45167.2|45224.9|45176.9|45202.5|45154.5|0
1755263400000|2025-08-15 13:10:00|45213.2|45165.2|45203.6|45155.6|45213.6|45165.6|45190.2|45142.2|0
1755263700000|2025-08-15 13:15:00|45205.1|45157.1|45220|45172|45222.3|45174.3|45201.8|45153.8|0
1755264000000|2025-08-15 13:20:00|45219.5|45171.5|45205.5|45157.5|45219.5|45171.5|45197.4|45149.4|0
1755264300000|2025-08-15 13:25:00|45206|45158|45225.7|45177.7|45228.5|45180.5|45171.4|45123.4|0
1755264600000|2025-08-15 13:30:00|45231.3|45183.3|45081.9|45033.9|45237.4|45189.4|45078.7|45030.7|0
1755264900000|2025-08-15 13:35:00|45081.3|45033.3|45125.7|45077.7|45130.3|45082.3|45078.4|45030.4|0
1755265200000|2025-08-15 13:40:00|45129.6|45081.6|45145.8|45097.8|45180.5|45132.5|45129.6|45081.6|0
1755265500000|2025-08-15 13:45:00|45148.4|45100.4|45074.7|45026.7|45162.2|45114.2|45070.7|45022.7|0
1755265800000|2025-08-15 13:50:00|45073.7|45025.7|45105.8|45057.8|45115.8|45067.8|45071.6|45023.6|0
1755266100000|2025-08-15 13:55:00|45105.9|45057.9|45075.4|45027.4|45108.4|45060.4|45053.1|45005.1|0
1755266400000|2025-08-15 14:00:00|45028.4|44980.4|45049.6|45001.6|45066.7|45018.7|45021|44973|0
1755266700000|2025-08-15 14:05:00|45048.9|45000.9|45024.4|44976.4|45055.8|45007.8|45001.6|44953.6|0
1755267000000|2025-08-15 14:10:00|45018.7|44970.7|45004.8|44956.8|45039.7|44991.7|44988.3|44940.3|0
1755267300000|2025-08-15 14:15:00|45006.7|44958.7|44941.7|44893.7|45015.7|44967.7|44938.1|44890.1|0
1755267600000|2025-08-15 14:20:00|44944|44896|44934.6|44886.6|44974.5|44926.5|44924.8|44876.8|0
1755267900000|2025-08-15 14:25:00|44933.8|44885.8|44983.8|44935.8|44992.8|44944.8|44930.3|44882.3|0
1755268200000|2025-08-15 14:30:00|44976.8|44928.8|44964.6|44916.6|44995.2|44947.2|44955.2|44907.2|0
1755268500000|2025-08-15 14:35:00|44963.1|44915.1|44988.3|44940.3|44988.5|44940.5|44957.8|44909.8|0
1755268800000|2025-08-15 14:40:00|44989.6|44941.6|44967.2|44919.2|44997.4|44949.4|44960.8|44912.8|0
1755269100000|2025-08-15 14:45:00|44966.7|44918.7|44976.4|44928.4|44985|44937|44943.1|44895.1|0
1755269400000|2025-08-15 14:50:00|44974.1|44926.1|44962.4|44914.4|44981.5|44933.5|44956.9|44908.9|0
1755269700000|2025-08-15 14:55:00|44961.5|44913.5|44973.9|44925.9|44977.1|44929.1|44952.8|44904.8|0
1755270000000|2025-08-15 15:00:00|44972|44924|44954.4|44906.4|44977.3|44929.3|44952.9|44904.9|0
1755270300000|2025-08-15 15:05:00|44954|44906|44964|44916|44967.4|44919.4|44932|44884|0
1755270600000|2025-08-15 15:10:00|44968|44920|45001.2|44953.2|45008.8|44960.8|44964.1|44916.1|0
1755270900000|2025-08-15 15:15:00|45001.7|44953.7|45020.2|44972.2|45027.4|44979.4|44988.7|44940.7|0
1755271200000|2025-08-15 15:20:00|45020.5|44972.5|44978.7|44930.7|45029.2|44981.2|44973.8|44925.8|0
1755271500000|2025-08-15 15:25:00|44976.5|44928.5|44977.7|44929.7|44994.8|44946.8|44966.7|44918.7|0
1755271800000|2025-08-15 15:30:00|44984|44936|45037.3|44989.3|45047.3|44999.3|44984|44936|0
1755272100000|2025-08-15 15:35:00|45037.4|44989.4|45012.5|44964.5|45045.4|44997.4|45009.9|44961.9|0
1755272400000|2025-08-15 15:40:00|45011.8|44963.8|44984.5|44936.5|45025.6|44977.6|44975.9|44927.9|0
1755272700000|2025-08-15 15:45:00|44982.5|44934.5|45034.8|44986.8|45034.8|44986.8|44982.5|44934.5|0
1755273000000|2025-08-15 15:50:00|45033.3|44985.3|45067.5|45019.5|45071.6|45023.6|45028.1|44980.1|0
1755273300000|2025-08-15 15:55:00|45069|45021|45015.6|44967.6|45074.1|45026.1|45012.3|44964.3|0
1755273600000|2025-08-15 16:00:00|45016.6|44968.6|45024.7|44976.7|45037.4|44989.4|45006.3|44958.3|0
1755273900000|2025-08-15 16:05:00|45024.6|44976.6|45030.3|44982.3|45040.8|44992.8|45017.1|44969.1|0
1755274200000|2025-08-15 16:10:00|45029.7|44981.7|45050|45002|45052.1|45004.1|45024.2|44976.2|0
1755274500000|2025-08-15 16:15:00|45048.4|45000.4|45023.2|44975.2|45049.4|45001.4|45014.7|44966.7|0
1755274800000|2025-08-15 16:20:00|45023.5|44975.5|45044.2|44996.2|45045.8|44997.8|45012.3|44964.3|0
1755275100000|2025-08-15 16:25:00|45044.7|44996.7|45044|44996|45064.1|45016.1|45030.6|44982.6|0
1755275400000|2025-08-15 16:30:00|45047.4|44999.4|45050.5|45002.5|45052.4|45004.4|45037.7|44989.7|0
1755275700000|2025-08-15 16:35:00|45050|45002|45043.2|44995.2|45052.6|45004.6|45033|44985|0
1755276000000|2025-08-15 16:40:00|45041.2|44993.2|45044.4|44996.4|45053.6|45005.6|45034.9|44986.9|0
1755276300000|2025-08-15 16:45:00|45044.9|44996.9|45054.5|45006.5|45057.8|45009.8|45039.1|44991.1|0
1755276600000|2025-08-15 16:50:00|45055|45007|45038.4|44990.4|45063.5|45015.5|45032.6|44984.6|0
1755276900000|2025-08-15 16:55:00|45035.9|44987.9|45038.6|44990.6|45054.2|45006.2|45029.9|44981.9|0
1755277200000|2025-08-15 17:00:00|45039.4|44991.4|45030.4|44982.4|45042.9|44994.9|45021.4|44973.4|0
1755277500000|2025-08-15 17:05:00|45028.4|44980.4|45044.6|44996.6|45049.8|45001.8|45017.9|44969.9|0
1755277800000|2025-08-15 17:10:00|45044.8|44996.8|45044.7|44996.7|45047.8|44999.8|45030.2|44982.2|0
1755278100000|2025-08-15 17:15:00|45045.7|44997.7|45040.7|44992.7|45058|45010|45038|44990|0
1755278400000|2025-08-15 17:20:00|45039.9|44991.9|45049|45001|45051.3|45003.3|45039.9|44991.9|0
1755278700000|2025-08-15 17:25:00|45050.3|45002.3|45061.5|45013.5|45072.9|45024.9|45041.7|44993.7|0
1755279000000|2025-08-15 17:30:00|45061.9|45013.9|45071.3|45023.3|45079.6|45031.6|45049.3|45001.3|0
1755279300000|2025-08-15 17:35:00|45069.8|45021.8|45065.9|45017.9|45076.4|45028.4|45056.3|45008.3|0
1755279600000|2025-08-15 17:40:00|45068|45020|45071.5|45023.5|45074.9|45026.9|45061.6|45013.6|0
1755279900000|2025-08-15 17:45:00|45069.5|45021.5|45087.3|45039.3|45089|45041|45062.5|45014.5|0
1755280200000|2025-08-15 17:50:00|45085.6|45037.6|45098.1|45050.1|45098.8|45050.8|45083|45035|0
1755280500000|2025-08-15 17:55:00|45097.4|45049.4|45101.4|45053.4|45114.6|45066.6|45094.4|45046.4|0
1755280800000|2025-08-15 18:00:00|45096.3|45048.3|45060.5|45012.5|45099.9|45051.9|45059.9|45011.9|0
1755281100000|2025-08-15 18:05:00|45061.8|45013.8|45067.6|45019.6|45075.4|45027.4|45053.1|45005.1|0
1755281400000|2025-08-15 18:10:00|45068.3|45020.3|45063.4|45015.4|45080.5|45032.5|45062.6|45014.6|0
1755281700000|2025-08-15 18:15:00|45063.9|45015.9|45034.2|44986.2|45065.1|45017.1|45032|44984|0
1755282000000|2025-08-15 18:20:00|45034.6|44986.6|45058.3|45010.3|45058.3|45010.3|45034.6|44986.6|0
1755282300000|2025-08-15 18:25:00|45058.7|45010.7|45076|45028|45081|45033|45057.9|45009.9|0
1755282600000|2025-08-15 18:30:00|45072.2|45024.2|45061.1|45013.1|45079.2|45031.2|45061.1|45013.1|0
1755282900000|2025-08-15 18:35:00|45061.2|45013.2|45056.4|45008.4|45064.7|45016.7|45049.7|45001.7|0
1755283200000|2025-08-15 18:40:00|45057.9|45009.9|45053.7|45005.7|45061.1|45013.1|45044|44996|0
1755283500000|2025-08-15 18:45:00|45053.5|45005.5|45048.2|45000.2|45059|45011|45038.5|44990.5|0
1755283800000|2025-08-15 18:50:00|45048.7|45000.7|45056.7|45008.7|45066.3|45018.3|45045.2|44997.2|0
1755284100000|2025-08-15 18:55:00|45057.2|45009.2|45049.6|45001.6|45062.2|45014.2|45017.1|44969.1|0
1755284400000|2025-08-15 19:00:00|45049.4|45001.4|45002.5|44954.5|45052.3|45004.3|44992.9|44944.9|0
1755284700000|2025-08-15 19:05:00|45002|44954|45005.8|44957.8|45017.6|44969.6|44979.6|44931.6|0
1755285000000|2025-08-15 19:10:00|45005.5|44957.5|45016.7|44968.7|45020.3|44972.3|45005.5|44957.5|0
1755285300000|2025-08-15 19:15:00|45017.2|44969.2|45006.7|44958.7|45020.6|44972.6|44998.6|44950.6|0
1755285600000|2025-08-15 19:20:00|45008.1|44960.1|45019.7|44971.7|45027.5|44979.5|44994|44946|0
1755285900000|2025-08-15 19:25:00|45018.7|44970.7|45009.5|44961.5|45019.7|44971.7|45004.3|44956.3|0
1755286200000|2025-08-15 19:30:00|45012.6|44964.6|45006.1|44958.1|45016.4|44968.4|44992|44944|0
1755286500000|2025-08-15 19:35:00|45004.6|44956.6|44989.8|44941.8|45011|44963|44989.8|44941.8|0
1755286800000|2025-08-15 19:40:00|44989.9|44941.9|45014.2|44966.2|45021.1|44973.1|44989.9|44941.9|0
1755287100000|2025-08-15 19:45:00|45015.2|44967.2|45026.3|44978.3|45029.2|44981.2|45015.2|44967.2|0
1755287400000|2025-08-15 19:50:00|45019.6|44971.6|44981.8|44933.8|45025|44977|44977.1|44929.1|0
1755287700000|2025-08-15 19:55:00|44980.8|44932.8|44980.1|44932.1|44991|44943|44960.8|44912.8|0
1755288000000|2025-08-15 20:00:00|44978.1|44930.1|44954.5|44906.5|44983.7|44935.7|44944|44896|0
1755288300000|2025-08-15 20:05:00|44955.5|44907.5|44942.4|44894.4|44955.5|44907.5|44939|44891|0
1755288600000|2025-08-15 20:10:00|44941.4|44893.4|44954.5|44906.5|44957.5|44909.5|44939.3|44891.3|0
1755288900000|2025-08-15 20:15:00|44955.5|44907.5|44944.4|44896.4|44956.5|44908.5|44941.5|44893.5|0
1755289200000|2025-08-15 20:20:00|44943.4|44895.4|44936.2|44888.2|44944.3|44896.3|44936|44888|0
1755289500000|2025-08-15 20:25:00|44935.9|44887.9|44931|44883|44939.2|44891.2|44930.5|44882.5|0
1755289800000|2025-08-15 20:30:00|44932|44884|44947.5|44899.5|44948.5|44900.5|44932|44884|0
1755290100000|2025-08-15 20:35:00|44946.5|44898.5|44943.4|44895.4|44947.5|44899.5|44937.5|44889.5|0
1755290400000|2025-08-15 20:40:00|44943.3|44895.3|44946|44898|44946.3|44898.3|44941.1|44893.1|0
1755290700000|2025-08-15 20:45:00|44947|44899|44944.2|44896.2|44947|44899|44939.5|44891.5|0
1755291000000|2025-08-15 20:50:00|44944.3|44896.3|44949.3|44901.3|44961.3|44913.3|44944.3|44896.3|0
1755291300000|2025-08-15 20:55:00|44950.3|44902.3|44951.3|44903.3|44956.7|44908.7|44945.2|44897.2|0
1755325500000|2025-08-16 06:25:00|44952.2|44904.2|44951.6|44903.6|44952.2|44904.2|44951.6|44903.6|0
1755326400000|2025-08-16 06:40:00|45018.3|44970.3|45018.3|44970.3|45040.3|44992.3|45018.3|44970.3|0
1755327600000|2025-08-16 07:00:00|45017.4|44969.4|44959.4|44911.4|45017.4|44969.4|44959.4|44911.4|0
1755327900000|2025-08-16 07:05:00|44953.6|44905.6|44947.8|44899.8|44953.6|44905.6|44947.8|44899.8|0
1755328200000|2025-08-16 07:10:00|44948.1|44900.1|44948.1|44900.1|44948.1|44900.1|44948.1|44900.1|0
1755328500000|2025-08-16 07:15:00|44937.7|44889.7|44937.7|44889.7|44937.7|44889.7|44937.7|44889.7|0
1755330000000|2025-08-16 07:40:00|44942.9|44894.9|44937.7|44889.7|44942.9|44894.9|44937.7|44889.7|0
1755330300000|2025-08-16 07:45:00|44936.6|44888.6|44936.6|44888.6|44936.6|44888.6|44936.6|44888.6|0
1755330600000|2025-08-16 07:50:00|44939.4|44891.4|44939.4|44891.4|44939.4|44891.4|44939.4|44891.4|0
1755333000000|2025-08-16 08:30:00|44939.7|44891.7|44939.7|44891.7|44939.7|44891.7|44939.7|44891.7|0
1755333900000|2025-08-16 08:45:00|44933.8|44885.8|44933.8|44885.8|44933.8|44885.8|44933.8|44885.8|0
1755338100000|2025-08-16 09:55:00|44939.7|44891.7|44939.7|44891.7|44939.7|44891.7|44939.7|44891.7|0
1755343800000|2025-08-16 11:30:00|44939.1|44891.1|44939.1|44891.1|44939.1|44891.1|44939.1|44891.1|0
1755365100000|2025-08-16 17:25:00|44938.5|44890.5|44938.5|44890.5|44938.5|44890.5|44938.5|44890.5|0
1755397200000|2025-08-17 02:20:00|44938.1|44890.1|44938.1|44890.1|44938.1|44890.1|44938.1|44890.1|0
1755421800000|2025-08-17 09:10:00|44944|44896|44944|44896|44944|44896|44944|44896|0
1755429600000|2025-08-17 11:20:00|44942.9|44894.9|44942.9|44894.9|44942.9|44894.9|44942.9|44894.9|0
1755435900000|2025-08-17 13:05:00|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|0
1755445500000|2025-08-17 15:45:00|44947.6|44899.6|44947.6|44899.6|44947.6|44899.6|44947.6|44899.6|0
1755448500000|2025-08-17 16:35:00|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|0
1755457200000|2025-08-17 19:00:00|44936.5|44888.5|44936.5|44888.5|44936.5|44888.5|44936.5|44888.5|0
1755458700000|2025-08-17 19:25:00|44939.4|44891.4|44939.4|44891.4|44939.4|44891.4|44939.4|44891.4|0
1755460800000|2025-08-17 20:00:00|44951|44903|44968.5|44920.5|44968.5|44920.5|44951|44903|0
1755462600000|2025-08-17 20:30:00|44973.7|44925.7|44973.7|44925.7|44973.7|44925.7|44973.7|44925.7|0
1755462900000|2025-08-17 20:35:00|44966.4|44918.4|44966.4|44918.4|44966.4|44918.4|44966.4|44918.4|0
1755464400000|2025-08-17 21:00:00|44967.9|44919.9|44967.9|44919.9|44967.9|44919.9|44967.9|44919.9|0
1755465300000|2025-08-17 21:15:00|44966.7|44918.7|44966.7|44918.7|44966.7|44918.7|44966.7|44918.7|0
1755468000000|2025-08-17 22:00:00|44950.8|44902.8|45000.8|44952.8|45006.3|44958.3|44950.8|44902.8|0
1755468300000|2025-08-17 22:05:00|45000.3|44952.3|45013.7|44965.7|45027.7|44979.7|45000.3|44952.3|0
1755468600000|2025-08-17 22:10:00|45013.2|44965.2|45014.2|44966.2|45019.8|44971.8|45007.7|44959.7|0
1755468900000|2025-08-17 22:15:00|45014.7|44966.7|45012.4|44964.4|45016.7|44968.7|45001.3|44953.3|0
1755469200000|2025-08-17 22:20:00|45013.9|44965.9|45014.2|44966.2|45020.1|44972.1|45010.7|44962.7|0
1755469500000|2025-08-17 22:25:00|45015.7|44967.7|45016.8|44968.8|45018.7|44970.7|45013.2|44965.2|0
1755469800000|2025-08-17 22:30:00|45016.3|44968.3|45024.6|44976.6|45025.1|44977.1|45014.7|44966.7|0
1755470100000|2025-08-17 22:35:00|45024.1|44976.1|45023|44975|45028.2|44980.2|45018.1|44970.1|0
1755470400000|2025-08-17 22:40:00|45022.5|44974.5|45030.3|44982.3|45030.4|44982.4|45022.4|44974.4|0
1755470700000|2025-08-17 22:45:00|45030.8|44982.8|45025.5|44977.5|45031.3|44983.3|45020.4|44972.4|0
1755471000000|2025-08-17 22:50:00|45024|44976|45028.5|44980.5|45029.6|44981.6|45022.5|44974.5|0
1755471300000|2025-08-17 22:55:00|45028|44980|45027|44979|45030|44982|45024.1|44976.1|0
1755471600000|2025-08-17 23:00:00|45028.2|44980.2|45025.4|44977.4|45028.7|44980.7|45023.4|44975.4|0
1755471900000|2025-08-17 23:05:00|45024.9|44976.9|45030.1|44982.1|45030.1|44982.1|45021.5|44973.5|0
1755472200000|2025-08-17 23:10:00|45029.6|44981.6|45029.7|44981.7|45037.8|44989.8|45029.1|44981.1|0
1755472500000|2025-08-17 23:15:00|45029.9|44981.9|45032.9|44984.9|45034.3|44986.3|45028.5|44980.5|0
1755472800000|2025-08-17 23:20:00|45032.5|44984.5|45030.7|44982.7|45036|44988|45029.3|44981.3|0
1755473100000|2025-08-17 23:25:00|45028.7|44980.7|45025.9|44977.9|45031|44983|45023.8|44975.8|0
1755473400000|2025-08-17 23:30:00|45026.4|44978.4|45037.4|44989.4|45039.9|44991.9|45026.4|44978.4|0
1755473700000|2025-08-17 23:35:00|45038.9|44990.9|45037.9|44989.9|45046.8|44998.8|45037.1|44989.1|0
1755474000000|2025-08-17 23:40:00|45037.7|44989.7|45048.6|45000.6|45049.4|45001.4|45037.7|44989.7|0
1755474300000|2025-08-17 23:45:00|45048.9|45000.9|45028|44980|45049.4|45001.4|45027.6|44979.6|0
1755474600000|2025-08-17 23:50:00|45028.5|44980.5|45030.4|44982.4|45032.5|44984.5|45023.8|44975.8|0
1755474900000|2025-08-17 23:55:00|45030.1|44982.1|45039.3|44991.3|45039.3|44991.3|45028.6|44980.6|0
1755475200000|2025-08-18 00:00:00|45039.8|44991.8|45045.3|44997.3|45049|45001|45034.9|44986.9|0
1755475500000|2025-08-18 00:05:00|45046.8|44998.8|45052.6|45004.6|45055.1|45007.1|45042.8|44994.8|0
1755475800000|2025-08-18 00:10:00|45052.1|45004.1|45044.5|44996.5|45053.9|45005.9|45043.5|44995.5|0
1755476100000|2025-08-18 00:15:00|45045|44997|45035.5|44987.5|45046.5|44998.5|45033.6|44985.6|0
1755476400000|2025-08-18 00:20:00|45035|44987|45032.3|44984.3|45040.3|44992.3|45031.8|44983.8|0
1755476700000|2025-08-18 00:25:00|45032.8|44984.8|45042.9|44994.9|45044.9|44996.9|45032.8|44984.8|0
1755477000000|2025-08-18 00:30:00|45041.9|44993.9|45036.7|44988.7|45042.7|44994.7|45035.8|44987.8|0
1755477300000|2025-08-18 00:35:00|45037.7|44989.7|45039.6|44991.6|45044.3|44996.3|45036.7|44988.7|0
1755477600000|2025-08-18 00:40:00|45039.2|44991.2|45040.3|44992.3|45042.8|44994.8|45035.9|44987.9|0
1755477900000|2025-08-18 00:45:00|45040.8|44992.8|45039|44991|45040.8|44992.8|45032.6|44984.6|0
1755478200000|2025-08-18 00:50:00|45039.5|44991.5|45040.7|44992.7|45042.4|44994.4|45037.2|44989.2|0
1755478500000|2025-08-18 00:55:00|45041.2|44993.2|45037.9|44989.9|45041.7|44993.7|45030.4|44982.4|0
1755478800000|2025-08-18 01:00:00|45037.4|44989.4|45033.3|44985.3|45037.4|44989.4|45029.3|44981.3|0
1755479100000|2025-08-18 01:05:00|45032.8|44984.8|45036.3|44988.3|45039.8|44991.8|45032.3|44984.3|0
1755479400000|2025-08-18 01:10:00|45036.8|44988.8|45037.4|44989.4|45039.8|44991.8|45035.3|44987.3|0
1755479700000|2025-08-18 01:15:00|45037.9|44989.9|45042.6|44994.6|45045.5|44997.5|45037.5|44989.5|0
1755480000000|2025-08-18 01:20:00|45043.1|44995.1|45045.8|44997.8|45046.8|44998.8|45041.4|44993.4|0
1755480300000|2025-08-18 01:25:00|45045.3|44997.3|45046.4|44998.4|45050.8|45002.8|45044.5|44996.5|0
1755480600000|2025-08-18 01:30:00|45046.9|44998.9|45048.3|45000.3|45048.3|45000.3|45043.1|44995.1|0
1755480900000|2025-08-18 01:35:00|45048.8|45000.8|45049.2|45001.2|45050.3|45002.3|45045.4|44997.4|0
1755481200000|2025-08-18 01:40:00|45049.7|45001.7|45049.9|45001.9|45054.3|45006.3|45048.4|45000.4|0
1755481500000|2025-08-18 01:45:00|45049.4|45001.4|45054.3|45006.3|45055.3|45007.3|45046.2|44998.2|0
1755481800000|2025-08-18 01:50:00|45055.3|45007.3|45057.1|45009.1|45060.6|45012.6|45054.8|45006.8|0
1755482100000|2025-08-18 01:55:00|45056.6|45008.6|45054.4|45006.4|45057.1|45009.1|45051.2|45003.2|0
1755482400000|2025-08-18 02:00:00|45054.1|45006.1|45050.9|45002.9|45054.6|45006.6|45049.1|45001.1|0
1755482700000|2025-08-18 02:05:00|45051.4|45003.4|45045.5|44997.5|45051.4|45003.4|45045|44997|0
1755483000000|2025-08-18 02:10:00|45046|44998|45051.2|45003.2|45051.2|45003.2|45044.9|44996.9|0
1755483300000|2025-08-18 02:15:00|45051.7|45003.7|45046.5|44998.5|45052.2|45004.2|45046|44998|0
1755483600000|2025-08-18 02:20:00|45047|44999|45036.4|44988.4|45047|44999|45033.9|44985.9|0
1755483900000|2025-08-18 02:25:00|45036.9|44988.9|45038.1|44990.1|45041|44993|45034.4|44986.4|0
1755484200000|2025-08-18 02:30:00|45038.6|44990.6|45041.2|44993.2|45041.2|44993.2|45037.1|44989.1|0
1755484500000|2025-08-18 02:35:00|45041.7|44993.7|45040.8|44992.8|45041.8|44993.8|45039.1|44991.1|0
1755484800000|2025-08-18 02:40:00|45040.3|44992.3|45039.6|44991.6|45043.1|44995.1|45037.6|44989.6|0
1755485100000|2025-08-18 02:45:00|45039.1|44991.1|45035.6|44987.6|45040.7|44992.7|45035.1|44987.1|0
1755485400000|2025-08-18 02:50:00|45036.6|44988.6|45039.5|44991.5|45041|44993|45036|44988|0
1755485700000|2025-08-18 02:55:00|45038.5|44990.5|45039.9|44991.9|45041.4|44993.4|45038.5|44990.5|0
1755486000000|2025-08-18 03:00:00|45040.4|44992.4|45044.3|44996.3|45044.5|44996.5|45040.4|44992.4|0
1755486300000|2025-08-18 03:05:00|45044.8|44996.8|45044.3|44996.3|45046|44998|45044|44996|0
1755486600000|2025-08-18 03:10:00|45044.8|44996.8|45052.3|45004.3|45053.1|45005.1|45044.8|44996.8|0
1755486900000|2025-08-18 03:15:00|45051.8|45003.8|45040.1|44992.1|45051.8|45003.8|45040.1|44992.1|0
1755487200000|2025-08-18 03:20:00|45039.6|44991.6|45042.5|44994.5|45043.2|44995.2|45037.4|44989.4|0
1755487500000|2025-08-18 03:25:00|45043|44995|45042.6|44994.6|45045|44997|45040.6|44992.6|0
1755487800000|2025-08-18 03:30:00|45042.1|44994.1|45034.3|44986.3|45042.6|44994.6|45033.8|44985.8|0
1755488100000|2025-08-18 03:35:00|45034.8|44986.8|45040.5|44992.5|45042|44994|45034.8|44986.8|0
1755488400000|2025-08-18 03:40:00|45040|44992|45039.1|44991.1|45040.5|44992.5|45036.1|44988.1|0
1755488700000|2025-08-18 03:45:00|45038.6|44990.6|45044|44996|45044.1|44996.1|45037.4|44989.4|0
1755489000000|2025-08-18 03:50:00|45043.5|44995.5|45042.9|44994.9|45046.2|44998.2|45042.9|44994.9|0
1755489300000|2025-08-18 03:55:00|45042.4|44994.4|45042.1|44994.1|45047.3|44999.3|45042.1|44994.1|0
1755489600000|2025-08-18 04:00:00|45040.6|44992.6|45046.8|44998.8|45046.8|44998.8|45039.6|44991.6|0
1755489900000|2025-08-18 04:05:00|45046.3|44998.3|45043|44995|45046.8|44998.8|45041.9|44993.9|0
1755490200000|2025-08-18 04:10:00|45043.5|44995.5|45028.2|44980.2|45044|44996|45028.2|44980.2|0
1755490500000|2025-08-18 04:15:00|45027.7|44979.7|45027|44979|45035.1|44987.1|45025.6|44977.6|0
1755490800000|2025-08-18 04:20:00|45026.5|44978.5|45032.7|44984.7|45034.7|44986.7|45024|44976|0
1755491100000|2025-08-18 04:25:00|45032.2|44984.2|45033.4|44985.4|45033.9|44985.9|45030|44982|0
1755491400000|2025-08-18 04:30:00|45033.9|44985.9|45034.5|44986.5|45034.8|44986.8|45032.2|44984.2|0
1755491700000|2025-08-18 04:35:00|45034|44986|45037.3|44989.3|45037.8|44989.8|45033|44985|0
1755492000000|2025-08-18 04:40:00|45036.8|44988.8|45034.3|44986.3|45040|44992|45033.8|44985.8|0
1755492300000|2025-08-18 04:45:00|45033.3|44985.3|45034.1|44986.1|45036.7|44988.7|45030.3|44982.3|0
1755492600000|2025-08-18 04:50:00|45033.5|44985.5|45030.4|44982.4|45034|44986|45029.4|44981.4|0
1755492900000|2025-08-18 04:55:00|45029.9|44981.9|45024.7|44976.7|45030.9|44982.9|45024.2|44976.2|0
1755493200000|2025-08-18 05:00:00|45025.7|44977.7|45026.3|44978.3|45027.6|44979.6|45024.3|44976.3|0
1755493500000|2025-08-18 05:05:00|45026.8|44978.8|45030.7|44982.7|45036.4|44988.4|45025.8|44977.8|0
1755493800000|2025-08-18 05:10:00|45030.2|44982.2|45030.6|44982.6|45031.2|44983.2|45027.4|44979.4|0
1755494100000|2025-08-18 05:15:00|45030.1|44982.1|45033.6|44985.6|45035.4|44987.4|45028.6|44980.6|0
1755494400000|2025-08-18 05:20:00|45034.1|44986.1|45026.3|44978.3|45036.1|44988.1|45026.3|44978.3|0
1755494700000|2025-08-18 05:25:00|45025.8|44977.8|45019.6|44971.6|45025.8|44977.8|45019.1|44971.1|0
1755495000000|2025-08-18 05:30:00|45020|44972|45021.1|44973.1|45021.6|44973.6|45019.1|44971.1|0
1755495300000|2025-08-18 05:35:00|45020.9|44972.9|45027|44979|45031.2|44983.2|45020.7|44972.7|0
1755495600000|2025-08-18 05:40:00|45027.5|44979.5|45020.6|44972.6|45028|44980|45019.6|44971.6|0
1755495900000|2025-08-18 05:45:00|45020.1|44972.1|45022.7|44974.7|45023.9|44975.9|45019.6|44971.6|0
1755496200000|2025-08-18 05:50:00|45023.7|44975.7|45021.9|44973.9|45023.9|44975.9|45020.9|44972.9|0
1755496500000|2025-08-18 05:55:00|45021.4|44973.4|45023.1|44975.1|45028.3|44980.3|45019.5|44971.5|0
1755496800000|2025-08-18 06:00:00|45023|44975|45011|44963|45030.7|44982.7|45009.8|44961.8|0
1755497100000|2025-08-18 06:05:00|45011.5|44963.5|45007.7|44959.7|45014.9|44966.9|45006.2|44958.2|0
1755497400000|2025-08-18 06:10:00|45008.7|44960.7|44990.7|44942.7|45010.9|44962.9|44990.3|44942.3|0
1755497700000|2025-08-18 06:15:00|44991|44943|44967.5|44919.5|44991|44943|44966|44918|0
1755498000000|2025-08-18 06:20:00|44967.2|44919.2|44948.3|44900.3|44967.3|44919.3|44948|44900|0
1755498300000|2025-08-18 06:25:00|44946.8|44898.8|44948.4|44900.4|44957.5|44909.5|44940.1|44892.1|0
1755498600000|2025-08-18 06:30:00|44946.4|44898.4|44956|44908|44956.9|44908.9|44941.2|44893.2|0
1755498900000|2025-08-18 06:35:00|44956.5|44908.5|44939.1|44891.1|44958|44910|44939.1|44891.1|0
1755499200000|2025-08-18 06:40:00|44938.6|44890.6|44888|44840|44940.2|44892.2|44882.6|44834.6|0
1755499500000|2025-08-18 06:45:00|44887.5|44839.5|44917.8|44869.8|44918.3|44870.3|44886.5|44838.5|0
1755499800000|2025-08-18 06:50:00|44917.3|44869.3|44887.1|44839.1|44920|44872|44883.5|44835.5|0
1755500100000|2025-08-18 06:55:00|44887.6|44839.6|44896.9|44848.9|44913.4|44865.4|44886.6|44838.6|0
1755500400000|2025-08-18 07:00:00|44895.9|44847.9|44909.8|44861.8|44922.4|44874.4|44895.9|44847.9|0
1755500700000|2025-08-18 07:05:00|44909.9|44861.9|44881.4|44833.4|44911.4|44863.4|44866.9|44818.9|0
1755501000000|2025-08-18 07:10:00|44886.4|44838.4|44889.1|44841.1|44895.7|44847.7|44877|44829|0
1755501300000|2025-08-18 07:15:00|44887.6|44839.6|44893.1|44845.1|44901.6|44853.6|44882.1|44834.1|0
1755501600000|2025-08-18 07:20:00|44894.1|44846.1|44904.4|44856.4|44915|44867|44889|44841|0
1755501900000|2025-08-18 07:25:00|44904.9|44856.9|44876.5|44828.5|44907.4|44859.4|44875.7|44827.7|0
1755502200000|2025-08-18 07:30:00|44877|44829|44846.4|44798.4|44878.1|44830.1|44844.7|44796.7|0
1755502500000|2025-08-18 07:35:00|44846.7|44798.7|44879.9|44831.9|44880.4|44832.4|44846.6|44798.6|0
1755502800000|2025-08-18 07:40:00|44878.4|44830.4|44884.7|44836.7|44895.6|44847.6|44875.3|44827.3|0
1755503100000|2025-08-18 07:45:00|44884.2|44836.2|44892.2|44844.2|44899|44851|44877.7|44829.7|0
1755503400000|2025-08-18 07:50:00|44892.6|44844.6|44903.7|44855.7|44906.8|44858.8|44886|44838|0
1755503700000|2025-08-18 07:55:00|44904.7|44856.7|44895.7|44847.7|44907|44859|44890|44842|0
1755504000000|2025-08-18 08:00:00|44895.8|44847.8|44859.4|44811.4|44895.8|44847.8|44848.3|44800.3|0
1755504300000|2025-08-18 08:05:00|44858.4|44810.4|44917|44869|44920.7|44872.7|44858.4|44810.4|0
1755504600000|2025-08-18 08:10:00|44921.5|44873.5|44902.1|44854.1|44927.2|44879.2|44899.1|44851.1|0
1755504900000|2025-08-18 08:15:00|44907.1|44859.1|44922.9|44874.9|44923.7|44875.7|44902|44854|0
1755505200000|2025-08-18 08:20:00|44922.4|44874.4|44924|44876|44940|44892|44919.4|44871.4|0
1755505500000|2025-08-18 08:25:00|44923.5|44875.5|44934.5|44886.5|44940.8|44892.8|44915.7|44867.7|0
1755505800000|2025-08-18 08:30:00|44934|44886|44946.6|44898.6|44947|44899|44926.9|44878.9|0
1755506100000|2025-08-18 08:35:00|44947.6|44899.6|44972.8|44924.8|44972.8|44924.8|44946.6|44898.6|0
1755506400000|2025-08-18 08:40:00|44973.6|44925.6|44957.2|44909.2|44973.8|44925.8|44953.5|44905.5|0
1755506700000|2025-08-18 08:45:00|44956.7|44908.7|44961.1|44913.1|44965.9|44917.9|44955|44907|0
1755507000000|2025-08-18 08:50:00|44961.6|44913.6|44962|44914|44963.1|44915.1|44953.1|44905.1|0
1755507300000|2025-08-18 08:55:00|44962.5|44914.5|44957.4|44909.4|44968.5|44920.5|44954.2|44906.2|0
1755507600000|2025-08-18 09:00:00|44957.7|44909.7|44951.5|44903.5|44960.2|44912.2|44946.1|44898.1|0
1755507900000|2025-08-18 09:05:00|44953.5|44905.5|44945.1|44897.1|44956.6|44908.6|44940.7|44892.7|0
1755508200000|2025-08-18 09:10:00|44945.6|44897.6|44949.1|44901.1|44956.5|44908.5|44943|44895|0
1755508500000|2025-08-18 09:15:00|44948.6|44900.6|44938.8|44890.8|44950.1|44902.1|44934|44886|0
1755508800000|2025-08-18 09:20:00|44939.8|44891.8|44925.9|44877.9|44944|44896|44920.2|44872.2|0
1755509100000|2025-08-18 09:25:00|44923.9|44875.9|44922.6|44874.6|44928.7|44880.7|44904.5|44856.5|0
1755509400000|2025-08-18 09:30:00|44920.1|44872.1|44935|44887|44935|44887|44916.7|44868.7|0
1755509700000|2025-08-18 09:35:00|44936.5|44888.5|44926.7|44878.7|44938.7|44890.7|44926.2|44878.2|0
1755510000000|2025-08-18 09:40:00|44927.1|44879.1|44921.9|44873.9|44930.5|44882.5|44921.8|44873.8|0
1755510300000|2025-08-18 09:45:00|44921.4|44873.4|44915.8|44867.8|44923.7|44875.7|44909.4|44861.4|0
1755510600000|2025-08-18 09:50:00|44916.3|44868.3|44920.8|44872.8|44923|44875|44910.3|44862.3|0
1755510900000|2025-08-18 09:55:00|44920.5|44872.5|44909.1|44861.1|44927.6|44879.6|44906|44858|0
1755511200000|2025-08-18 10:00:00|44908.1|44860.1|44907.5|44859.5|44919.9|44871.9|44904.5|44856.5|0
1755511500000|2025-08-18 10:05:00|44908|44860|44902.7|44854.7|44913.5|44865.5|44900.9|44852.9|0
1755511800000|2025-08-18 10:10:00|44903.1|44855.1|44914.8|44866.8|44917.5|44869.5|44899.3|44851.3|0
1755512100000|2025-08-18 10:15:00|44914.3|44866.3|44908.6|44860.6|44914.3|44866.3|44903.2|44855.2|0
1755512400000|2025-08-18 10:20:00|44909.1|44861.1|44924.4|44876.4|44924.9|44876.9|44909.1|44861.1|0
1755512700000|2025-08-18 10:25:00|44924.9|44876.9|44915.7|44867.7|44925.4|44877.4|44913.6|44865.6|0
1755513000000|2025-08-18 10:30:00|44915.4|44867.4|44926.2|44878.2|44928.3|44880.3|44913.9|44865.9|0
1755513300000|2025-08-18 10:35:00|44925.7|44877.7|44932.2|44884.2|44935.7|44887.7|44921|44873|0
1755513600000|2025-08-18 10:40:00|44931.9|44883.9|44930.9|44882.9|44935.1|44887.1|44923.6|44875.6|0
1755513900000|2025-08-18 10:45:00|44931.4|44883.4|44938.3|44890.3|44940.2|44892.2|44928.4|44880.4|0
1755514200000|2025-08-18 10:50:00|44938.5|44890.5|44931|44883|44938.8|44890.8|44928.1|44880.1|0
1755514500000|2025-08-18 10:55:00|44931.1|44883.1|44920.7|44872.7|44932.6|44884.6|44916.2|44868.2|0
1755514800000|2025-08-18 11:00:00|44917.4|44869.4|44928|44880|44929|44881|44907.8|44859.8|0
1755515100000|2025-08-18 11:05:00|44927.5|44879.5|44935.1|44887.1|44939.8|44891.8|44924.8|44876.8|0
1755515400000|2025-08-18 11:10:00|44933.6|44885.6|44932.9|44884.9|44940.6|44892.6|44923.5|44875.5|0
1755515700000|2025-08-18 11:15:00|44932.4|44884.4|44940.8|44892.8|44940.8|44892.8|44930.9|44882.9|0
1755516000000|2025-08-18 11:20:00|44940.3|44892.3|44937.1|44889.1|44945|44897|44931.7|44883.7|0
1755516300000|2025-08-18 11:25:00|44936.6|44888.6|44945.3|44897.3|44952.1|44904.1|44936|44888|0
1755516600000|2025-08-18 11:30:00|44944.8|44896.8|44937.6|44889.6|44946|44898|44935.9|44887.9|0
1755516900000|2025-08-18 11:35:00|44937.1|44889.1|44950.5|44902.5|44951.7|44903.7|44933.7|44885.7|0
1755517200000|2025-08-18 11:40:00|44951|44903|44945.1|44897.1|44952|44904|44939.1|44891.1|0
1755517500000|2025-08-18 11:45:00|44945.6|44897.6|44948|44900|44953.1|44905.1|44943|44895|0
1755517800000|2025-08-18 11:50:00|44947.5|44899.5|44955.3|44907.3|44955.3|44907.3|44942.6|44894.6|0
1755518100000|2025-08-18 11:55:00|44954.8|44906.8|44958.2|44910.2|44961.1|44913.1|44949|44901|0
1755518400000|2025-08-18 12:00:00|44949.7|44901.7|44944.6|44896.6|44959.5|44911.5|44944.2|44896.2|0
1755518700000|2025-08-18 12:05:00|44944.1|44896.1|44965.3|44917.3|44965.3|44917.3|44943.6|44895.6|0
1755519000000|2025-08-18 12:10:00|44967.1|44919.1|44969|44921|44971.8|44923.8|44956.9|44908.9|0
1755519300000|2025-08-18 12:15:00|44969.5|44921.5|44968.5|44920.5|44976.8|44928.8|44965.2|44917.2|0
1755519600000|2025-08-18 12:20:00|44968|44920|44972.2|44924.2|44976.2|44928.2|44964.7|44916.7|0
1755519900000|2025-08-18 12:25:00|44971.7|44923.7|44976.1|44928.1|44976.1|44928.1|44963.5|44915.5|0
1755520200000|2025-08-18 12:30:00|44973.1|44925.1|44966|44918|44974.3|44926.3|44960.4|44912.4|0
1755520500000|2025-08-18 12:35:00|44965|44917|44965.3|44917.3|44969.4|44921.4|44960.4|44912.4|0
1755520800000|2025-08-18 12:40:00|44965.8|44917.8|44976.4|44928.4|44980.3|44932.3|44959.6|44911.6|0
1755521100000|2025-08-18 12:45:00|44976.3|44928.3|44985.7|44937.7|44989.3|44941.3|44969.6|44921.6|0
1755521400000|2025-08-18 12:50:00|44985.2|44937.2|44982.8|44934.8|44988.4|44940.4|44977.9|44929.9|0
1755521700000|2025-08-18 12:55:00|44984.8|44936.8|44989.3|44941.3|44989.6|44941.6|44977.4|44929.4|0
1755522000000|2025-08-18 13:00:00|44988.6|44940.6|44989.8|44941.8|45002.5|44954.5|44984.2|44936.2|0
1755522300000|2025-08-18 13:05:00|44990.3|44942.3|44993.5|44945.5|45002.7|44954.7|44990.3|44942.3|0
1755522600000|2025-08-18 13:10:00|44994|44946|44979.7|44931.7|44995.2|44947.2|44971|44923|0
1755522900000|2025-08-18 13:15:00|44980.2|44932.2|44981.7|44933.7|44987.9|44939.9|44974.9|44926.9|0
1755523200000|2025-08-18 13:20:00|44981.4|44933.4|44971.5|44923.5|44989.1|44941.1|44966.5|44918.5|0
1755523500000|2025-08-18 13:25:00|44969|44921|44959.8|44911.8|44985.3|44937.3|44959.8|44911.8|0
1755523800000|2025-08-18 13:30:00|44959|44911|44963.9|44915.9|44978.8|44930.8|44909.6|44861.6|0
1755524100000|2025-08-18 13:35:00|44957.3|44909.3|44962|44914|45001.4|44953.4|44941.3|44893.3|0
1755524400000|2025-08-18 13:40:00|44961.7|44913.7|44973.2|44925.2|44992.4|44944.4|44931.9|44883.9|0
1755524700000|2025-08-18 13:45:00|44981.6|44933.6|44987.8|44939.8|45021.3|44973.3|44974.5|44926.5|0
1755525000000|2025-08-18 13:50:00|44986.7|44938.7|44962.2|44914.2|45003.8|44955.8|44956.1|44908.1|0
1755525300000|2025-08-18 13:55:00|44958.2|44910.2|44899.4|44851.4|44958.6|44910.6|44888.1|44840.1|0
1755525600000|2025-08-18 14:00:00|44899.1|44851.1|44907.3|44859.3|44911.2|44863.2|44885.3|44837.3|0
1755525900000|2025-08-18 14:05:00|44909.2|44861.2|44944.5|44896.5|44945.5|44897.5|44907.8|44859.8|0
1755526200000|2025-08-18 14:10:00|44943.4|44895.4|44975.9|44927.9|44976.4|44928.4|44942|44894|0
1755526500000|2025-08-18 14:15:00|44973.4|44925.4|44967.4|44919.4|44989.7|44941.7|44961.5|44913.5|0
1755526800000|2025-08-18 14:20:00|44967.8|44919.8|44964.3|44916.3|44969.6|44921.6|44940|44892|0
1755527100000|2025-08-18 14:25:00|44963.8|44915.8|44918.4|44870.4|44968.5|44920.5|44912.7|44864.7|0
1755527400000|2025-08-18 14:30:00|44913.8|44865.8|44956.2|44908.2|44958.7|44910.7|44903.6|44855.6|0
1755527700000|2025-08-18 14:35:00|44955.7|44907.7|44992|44944|44999.4|44951.4|44947|44899|0
1755528000000|2025-08-18 14:40:00|44989.4|44941.4|45006.9|44958.9|45015.7|44967.7|44979.4|44931.4|0
1755528300000|2025-08-18 14:45:00|45009.1|44961.1|44981.1|44933.1|45013.2|44965.2|44953.9|44905.9|0
1755528600000|2025-08-18 14:50:00|44979.5|44931.5|45019.7|44971.7|45020.9|44972.9|44978.4|44930.4|0
1755528900000|2025-08-18 14:55:00|45019|44971|44989.2|44941.2|45021.4|44973.4|44973.7|44925.7|0
1755529200000|2025-08-18 15:00:00|44987.6|44939.6|44992.9|44944.9|45001.9|44953.9|44977.5|44929.5|0
1755529500000|2025-08-18 15:05:00|44990.4|44942.4|44969.6|44921.6|44990.4|44942.4|44953.1|44905.1|0
1755529800000|2025-08-18 15:10:00|44975|44927|44950|44902|44978.2|44930.2|44940|44892|0
1755530100000|2025-08-18 15:15:00|44951|44903|44967.3|44919.3|44970.7|44922.7|44938.5|44890.5|0
1755530400000|2025-08-18 15:20:00|44967.2|44919.2|44974.8|44926.8|44985.8|44937.8|44962.3|44914.3|0
1755530700000|2025-08-18 15:25:00|44976.1|44928.1|44953.1|44905.1|44977|44929|44943.1|44895.1|0
1755531000000|2025-08-18 15:30:00|44951.6|44903.6|44970|44922|44970|44922|44942.6|44894.6|0
1755531300000|2025-08-18 15:35:00|44969.8|44921.8|44975.9|44927.9|44982.9|44934.9|44951.2|44903.2|0
1755531600000|2025-08-18 15:40:00|44977.4|44929.4|44966.1|44918.1|44977.4|44929.4|44957|44909|0
1755531900000|2025-08-18 15:45:00|44965.6|44917.6|44972.6|44924.6|44975.2|44927.2|44957.4|44909.4|0
1755532200000|2025-08-18 15:50:00|44973.3|44925.3|44970|44922|44979.4|44931.4|44954.7|44906.7|0
1755532500000|2025-08-18 15:55:00|44968.3|44920.3|44946.7|44898.7|44971.3|44923.3|44943.8|44895.8|0
1755532800000|2025-08-18 16:00:00|44947.4|44899.4|44929.6|44881.6|44961.9|44913.9|44927.6|44879.6|0
1755533100000|2025-08-18 16:05:00|44931.1|44883.1|44956.2|44908.2|44959.5|44911.5|44926.3|44878.3|0
1755533400000|2025-08-18 16:10:00|44954.5|44906.5|44964.2|44916.2|44973.9|44925.9|44950.1|44902.1|0
1755533700000|2025-08-18 16:15:00|44961.7|44913.7|44971|44923|44971.4|44923.4|44951.1|44903.1|0
1755534000000|2025-08-18 16:20:00|44970.3|44922.3|44974.4|44926.4|44978.2|44930.2|44963.3|44915.3|0
1755534300000|2025-08-18 16:25:00|44975.4|44927.4|44972.6|44924.6|44982.5|44934.5|44965.2|44917.2|0
1755534600000|2025-08-18 16:30:00|44971.9|44923.9|44960.7|44912.7|44986.3|44938.3|44959.1|44911.1|0
1755534900000|2025-08-18 16:35:00|44961.7|44913.7|44937.6|44889.6|44962.4|44914.4|44919.3|44871.3|0
1755535200000|2025-08-18 16:40:00|44938.7|44890.7|44947.9|44899.9|44950.4|44902.4|44935.4|44887.4|0
1755535500000|2025-08-18 16:45:00|44948.4|44900.4|44935.4|44887.4|44955.5|44907.5|44920.6|44872.6|0
1755535800000|2025-08-18 16:50:00|44933.3|44885.3|44931.8|44883.8|44942.3|44894.3|44922.5|44874.5|0
1755536100000|2025-08-18 16:55:00|44931.6|44883.6|44947.2|44899.2|44953.5|44905.5|44927.8|44879.8|0
1755536400000|2025-08-18 17:00:00|44947|44899|44970|44922|44970.8|44922.8|44946.4|44898.4|0
1755536700000|2025-08-18 17:05:00|44968.5|44920.5|44952.6|44904.6|44970|44922|44942|44894|0
1755537000000|2025-08-18 17:10:00|44952.7|44904.7|44964.6|44916.6|44971.2|44923.2|44946.7|44898.7|0
1755537300000|2025-08-18 17:15:00|44965.1|44917.1|44967.2|44919.2|44972.6|44924.6|44960.1|44912.1|0
1755537600000|2025-08-18 17:20:00|44965.4|44917.4|44956.5|44908.5|44966.4|44918.4|44946.4|44898.4|0
1755537900000|2025-08-18 17:25:00|44957|44909|44964.1|44916.1|44968.5|44920.5|44954.3|44906.3|0
1755538200000|2025-08-18 17:30:00|44963.6|44915.6|44978.3|44930.3|45009.8|44961.8|44963.1|44915.1|0
1755538500000|2025-08-18 17:35:00|44978.1|44930.1|44935.4|44887.4|44989.8|44941.8|44935.4|44887.4|0
1755538800000|2025-08-18 17:40:00|44937.8|44889.8|44945.8|44897.8|44949.7|44901.7|44931|44883|0
1755539100000|2025-08-18 17:45:00|44945.2|44897.2|44940.2|44892.2|44947.1|44899.1|44929.7|44881.7|0
1755539400000|2025-08-18 17:50:00|44939.2|44891.2|44935.6|44887.6|44939.2|44891.2|44920.2|44872.2|0
1755539700000|2025-08-18 17:55:00|44936.1|44888.1|44918.2|44870.2|44937.1|44889.1|44918.2|44870.2|0
1755540000000|2025-08-18 18:00:00|44916.7|44868.7|44912|44864|44921.7|44873.7|44895.8|44847.8|0
1755540300000|2025-08-18 18:05:00|44911.8|44863.8|44922.2|44874.2|44924.3|44876.3|44907.3|44859.3|0
1755540600000|2025-08-18 18:10:00|44923.9|44875.9|44911.6|44863.6|44929.2|44881.2|44906.7|44858.7|0
1755540900000|2025-08-18 18:15:00|44912.1|44864.1|44904.1|44856.1|44915.6|44867.6|44890.3|44842.3|0
1755541200000|2025-08-18 18:20:00|44904|44856|44913|44865|44917.4|44869.4|44896.1|44848.1|0
1755541500000|2025-08-18 18:25:00|44913.9|44865.9|44911.5|44863.5|44927.2|44879.2|44901.8|44853.8|0
1755541800000|2025-08-18 18:30:00|44911|44863|44918.6|44870.6|44921.7|44873.7|44906.3|44858.3|0
1755542100000|2025-08-18 18:35:00|44918.1|44870.1|44913.2|44865.2|44925.9|44877.9|44905.9|44857.9|0
1755542400000|2025-08-18 18:40:00|44913.8|44865.8|44923.2|44875.2|44926.9|44878.9|44906.2|44858.2|0
1755542700000|2025-08-18 18:45:00|44922.4|44874.4|44925.2|44877.2|44930.9|44882.9|44917.7|44869.7|0
1755543000000|2025-08-18 18:50:00|44922.8|44874.8|44933.3|44885.3|44946.6|44898.6|44921.1|44873.1|0
1755543300000|2025-08-18 18:55:00|44934.3|44886.3|44936.7|44888.7|44944.4|44896.4|44930.4|44882.4|0
1755543600000|2025-08-18 19:00:00|44933.1|44885.1|44916.9|44868.9|44939.3|44891.3|44914.9|44866.9|0
1755543900000|2025-08-18 19:05:00|44915.9|44867.9|44912.6|44864.6|44921.5|44873.5|44904|44856|0
1755544200000|2025-08-18 19:10:00|44914.3|44866.3|44904.4|44856.4|44920.6|44872.6|44900.8|44852.8|0
1755544500000|2025-08-18 19:15:00|44904.5|44856.5|44920.9|44872.9|44923.1|44875.1|44897.2|44849.2|0
1755544800000|2025-08-18 19:20:00|44921.3|44873.3|44931.5|44883.5|44935|44887|44915.9|44867.9|0
1755545100000|2025-08-18 19:25:00|44932.5|44884.5|44925.9|44877.9|44934|44886|44920.3|44872.3|0
1755545400000|2025-08-18 19:30:00|44924.5|44876.5|44924.8|44876.8|44933|44885|44920.2|44872.2|0
1755545700000|2025-08-18 19:35:00|44924.3|44876.3|44923.4|44875.4|44944.6|44896.6|44922|44874|0
1755546000000|2025-08-18 19:40:00|44924.2|44876.2|44938.8|44890.8|44938.8|44890.8|44921.1|44873.1|0
1755546300000|2025-08-18 19:45:00|44938.3|44890.3|44956.8|44908.8|44967.3|44919.3|44935|44887|0
1755546600000|2025-08-18 19:50:00|44958.9|44910.9|44962.1|44914.1|44965.9|44917.9|44939|44891|0
1755546900000|2025-08-18 19:55:00|44963.2|44915.2|44936.7|44888.7|44970.6|44922.6|44925.5|44877.5|0
1755547200000|2025-08-18 20:00:00|44924|44876|44936.8|44888.8|44936.9|44888.9|44922.2|44874.2|0
1755547500000|2025-08-18 20:05:00|44938.8|44890.8|44933.5|44885.5|44943.1|44895.1|44927.3|44879.3|0
1755547800000|2025-08-18 20:10:00|44934.5|44886.5|44924.6|44876.6|44935.5|44887.5|44923.5|44875.5|0
1755548100000|2025-08-18 20:15:00|44923.6|44875.6|44919.6|44871.6|44926.6|44878.6|44917.7|44869.7|0
1755548400000|2025-08-18 20:20:00|44919.3|44871.3|44909.8|44861.8|44919.6|44871.6|44905|44857|0
1755548700000|2025-08-18 20:25:00|44910.3|44862.3|44920.6|44872.6|44922.6|44874.6|44909.3|44861.3|0
1755549000000|2025-08-18 20:30:00|44919.6|44871.6|44928.6|44880.6|44929.4|44881.4|44918.6|44870.6|0
1755549300000|2025-08-18 20:35:00|44928|44880|44914.4|44866.4|44933|44885|44914.4|44866.4|0
1755549600000|2025-08-18 20:40:00|44913.4|44865.4|44922|44874|44922.3|44874.3|44913.4|44865.4|0
1755549900000|2025-08-18 20:45:00|44923|44875|44926.7|44878.7|44927.2|44879.2|44920|44872|0
1755550200000|2025-08-18 20:50:00|44927.4|44879.4|44931.5|44883.5|44936.5|44888.5|44926.7|44878.7|0
1755550500000|2025-08-18 20:55:00|44931.3|44883.3|44922.1|44874.1|44933|44885|44918.3|44870.3|0
1755550800000|2025-08-18 21:00:00|44922.6|44874.6|44930|44882|44930.3|44882.3|44919.9|44871.9|0
1755551100000|2025-08-18 21:05:00|44930.5|44882.5|44931.2|44883.2|44931.5|44883.5|44928.4|44880.4|0
1755551400000|2025-08-18 21:10:00|44932.3|44884.3|44929.9|44881.9|44933.4|44885.4|44929.9|44881.9|0
1755551700000|2025-08-18 21:15:00|44930|44882|44930.1|44882.1|44930.9|44882.9|44928.5|44880.5|0
1755552000000|2025-08-18 21:20:00|44928.5|44880.5|44930.8|44882.8|44930.8|44882.8|44928.5|44880.5|0
1755552300000|2025-08-18 21:25:00|44929.1|44881.1|44930|44882|44930.9|44882.9|44929.1|44881.1|0
1755552600000|2025-08-18 21:30:00|44929.8|44881.8|44930.3|44882.3|44930.5|44882.5|44929.6|44881.6|0
1755552900000|2025-08-18 21:35:00|44929.6|44881.6|44929|44881|44929.6|44881.6|44928.5|44880.5|0
1755553200000|2025-08-18 21:40:00|44928.7|44880.7|44929.1|44881.1|44929.2|44881.2|44928.7|44880.7|0
1755553500000|2025-08-18 21:45:00|44928.5|44880.5|44927.6|44879.6|44928.5|44880.5|44926.3|44878.3|0
1755553800000|2025-08-18 21:50:00|44927.7|44879.7|44928.1|44880.1|44928.1|44880.1|44927|44879|0
1755554100000|2025-08-18 21:55:00|44928.2|44880.2|44931.3|44883.3|44932.5|44884.5|44927.8|44879.8|0
1755554400000|2025-08-18 22:00:00|44940.2|44892.2|44967.1|44919.1|44970.6|44922.6|44935.5|44887.5|0
1755554700000|2025-08-18 22:05:00|44969.1|44921.1|44974.1|44926.1|44990|44942|44969.1|44921.1|0
1755555000000|2025-08-18 22:10:00|44973.1|44925.1|44970.1|44922.1|44973.6|44925.6|44965|44917|0
1755555300000|2025-08-18 22:15:00|44972.6|44924.6|44967.3|44919.3|44977.6|44929.6|44963.8|44915.8|0
1755555600000|2025-08-18 22:20:00|44966.8|44918.8|44956.1|44908.1|44970|44922|44954.1|44906.1|0
1755555900000|2025-08-18 22:25:00|44956.6|44908.6|44955.7|44907.7|44960.8|44912.8|44951|44903|0
1755556200000|2025-08-18 22:30:00|44956.2|44908.2|44961.9|44913.9|44963.6|44915.6|44956.2|44908.2|0
1755556500000|2025-08-18 22:35:00|44961.4|44913.4|44958.4|44910.4|44967.2|44919.2|44957.3|44909.3|0
1755556800000|2025-08-18 22:40:00|44958.9|44910.9|44958.6|44910.6|44960.7|44912.7|44953.3|44905.3|0
1755557100000|2025-08-18 22:45:00|44960.1|44912.1|44958|44910|44963.6|44915.6|44958|44910|0
1755557400000|2025-08-18 22:50:00|44958.5|44910.5|44971.1|44923.1|44974.8|44926.8|44958.5|44910.5|0
1755557700000|2025-08-18 22:55:00|44970.5|44922.5|44967.2|44919.2|44971|44923|44966.2|44918.2|0
1755558000000|2025-08-18 23:00:00|44970.7|44922.7|44958.9|44910.9|44971.8|44923.8|44954.5|44906.5|0
1755558300000|2025-08-18 23:05:00|44958.4|44910.4|44957.8|44909.8|44960|44912|44956.1|44908.1|0
1755558600000|2025-08-18 23:10:00|44957.3|44909.3|44954.9|44906.9|44961.5|44913.5|44953.7|44905.7|0
1755558900000|2025-08-18 23:15:00|44955.4|44907.4|44962.2|44914.2|44964.2|44916.2|44954.4|44906.4|0
1755559200000|2025-08-18 23:20:00|44961.7|44913.7|44959.5|44911.5|44962.2|44914.2|44955.2|44907.2|0
1755559500000|2025-08-18 23:25:00|44959|44911|44955.4|44907.4|44959|44911|44954.4|44906.4|0
1755559800000|2025-08-18 23:30:00|44954.9|44906.9|44941.4|44893.4|44955.7|44907.7|44936.1|44888.1|0
1755560100000|2025-08-18 23:35:00|44941.9|44893.9|44944.6|44896.6|44945.8|44897.8|44940.3|44892.3|0
1755560400000|2025-08-18 23:40:00|44944.1|44896.1|44947.1|44899.1|44951.2|44903.2|44944.1|44896.1|0
1755560700000|2025-08-18 23:45:00|44947.6|44899.6|44957.6|44909.6|44958.1|44910.1|44947.6|44899.6|0
1755561000000|2025-08-18 23:50:00|44957.1|44909.1|44958.3|44910.3|44960.8|44912.8|44951|44903|0
1755561300000|2025-08-18 23:55:00|44957.8|44909.8|44952.9|44904.9|44963.2|44915.2|44951.6|44903.6|0
1755561600000|2025-08-19 00:00:00|44954|44906|44945.9|44897.9|44954|44906|44937.3|44889.3|0
1755561900000|2025-08-19 00:05:00|44944.4|44896.4|44943.4|44895.4|44946.4|44898.4|44938.8|44890.8|0
1755562200000|2025-08-19 00:10:00|44942.9|44894.9|44943|44895|44946.5|44898.5|44941.2|44893.2|0
1755562500000|2025-08-19 00:15:00|44943.5|44895.5|44935.4|44887.4|44945.5|44897.5|44935.4|44887.4|0
1755562800000|2025-08-19 00:20:00|44935.9|44887.9|44939.9|44891.9|44941.9|44893.9|44933.9|44885.9|0
1755563100000|2025-08-19 00:25:00|44938.4|44890.4|44919.9|44871.9|44938.4|44890.4|44917.7|44869.7|0
1755563400000|2025-08-19 00:30:00|44919.4|44871.4|44903|44855|44920.8|44872.8|44899.7|44851.7|0
1755563700000|2025-08-19 00:35:00|44902.7|44854.7|44911.3|44863.3|44916.1|44868.1|44900.4|44852.4|0
1755564000000|2025-08-19 00:40:00|44911.8|44863.8|44906.2|44858.2|44914.8|44866.8|44892.9|44844.9|0
1755564300000|2025-08-19 00:45:00|44905.7|44857.7|44911.4|44863.4|44924.8|44876.8|44903.7|44855.7|0
1755564600000|2025-08-19 00:50:00|44911.9|44863.9|44914|44866|44922.7|44874.7|44911.9|44863.9|0
1755564900000|2025-08-19 00:55:00|44913.5|44865.5|44910.6|44862.6|44922.8|44874.8|44910.6|44862.6|0
1755565200000|2025-08-19 01:00:00|44910.4|44862.4|44933.1|44885.1|44933.6|44885.6|44910.1|44862.1|0
1755565500000|2025-08-19 01:05:00|44932.6|44884.6|44926.8|44878.8|44941|44893|44922.9|44874.9|0
1755565800000|2025-08-19 01:10:00|44927.3|44879.3|44917.6|44869.6|44930.2|44882.2|44916.1|44868.1|0
1755566100000|2025-08-19 01:15:00|44917.4|44869.4|44927.2|44879.2|44928.2|44880.2|44916.3|44868.3|0
1755566400000|2025-08-19 01:20:00|44926.7|44878.7|44918|44870|44932.4|44884.4|44913.5|44865.5|0
1755566700000|2025-08-19 01:25:00|44918.5|44870.5|44911.8|44863.8|44925.8|44877.8|44910.9|44862.9|0
1755567000000|2025-08-19 01:30:00|44914.3|44866.3|44914.7|44866.7|44919.8|44871.8|44904.2|44856.2|0
1755567300000|2025-08-19 01:35:00|44914.2|44866.2|44908.5|44860.5|44915.7|44867.7|44907.6|44859.6|0
1755567600000|2025-08-19 01:40:00|44909|44861|44920.7|44872.7|44920.7|44872.7|44901|44853|0
1755567900000|2025-08-19 01:45:00|44916.7|44868.7|44910.6|44862.6|44918.2|44870.2|44908.5|44860.5|0
1755568200000|2025-08-19 01:50:00|44910.1|44862.1|44902.7|44854.7|44912.2|44864.2|44901.7|44853.7|0
1755568500000|2025-08-19 01:55:00|44903.2|44855.2|44899.8|44851.8|44909.3|44861.3|44899.3|44851.3|0
1755568800000|2025-08-19 02:00:00|44898.8|44850.8|44910.2|44862.2|44910.2|44862.2|44895.8|44847.8|0
1755569100000|2025-08-19 02:05:00|44911.2|44863.2|44913.3|44865.3|44914.2|44866.2|44901.8|44853.8|0
1755569400000|2025-08-19 02:10:00|44913.8|44865.8|44916.3|44868.3|44921.2|44873.2|44910.8|44862.8|0
1755569700000|2025-08-19 02:15:00|44915.8|44867.8|44904.7|44856.7|44917.5|44869.5|44901.2|44853.2|0
1755570000000|2025-08-19 02:20:00|44904.2|44856.2|44902.8|44854.8|44908.3|44860.3|44901|44853|0
1755570300000|2025-08-19 02:25:00|44902.3|44854.3|44899.7|44851.7|44904.1|44856.1|44894.5|44846.5|0
1755570600000|2025-08-19 02:30:00|44899.2|44851.2|44901.4|44853.4|44909.9|44861.9|44898.6|44850.6|0
1755570900000|2025-08-19 02:35:00|44901.9|44853.9|44905.7|44857.7|44908.6|44860.6|44900.5|44852.5|0
1755571200000|2025-08-19 02:40:00|44905.2|44857.2|44896.6|44848.6|44905.6|44857.6|44895.3|44847.3|0
1755571500000|2025-08-19 02:45:00|44896.1|44848.1|44894.5|44846.5|44896.1|44848.1|44887.1|44839.1|0
1755571800000|2025-08-19 02:50:00|44895|44847|44889.4|44841.4|44897.8|44849.8|44888.4|44840.4|0
1755572100000|2025-08-19 02:55:00|44888.9|44840.9|44879.9|44831.9|44890.4|44842.4|44874.9|44826.9|0
1755572400000|2025-08-19 03:00:00|44881.4|44833.4|44878.1|44830.1|44884.7|44836.7|44877.6|44829.6|0
1755572700000|2025-08-19 03:05:00|44878.6|44830.6|44880.7|44832.7|44883.2|44835.2|44877.6|44829.6|0
1755573000000|2025-08-19 03:10:00|44881.2|44833.2|44883.3|44835.3|44883.8|44835.8|44877.8|44829.8|0
1755573300000|2025-08-19 03:15:00|44883.8|44835.8|44890.4|44842.4|44890.9|44842.9|44882.3|44834.3|0
1755573600000|2025-08-19 03:20:00|44890.9|44842.9|44906.5|44858.5|44906.6|44858.6|44890.9|44842.9|0
1755573900000|2025-08-19 03:25:00|44907|44859|44918.5|44870.5|44919.5|44871.5|44905.5|44857.5|0
1755574200000|2025-08-19 03:30:00|44918|44870|44902|44854|44919|44871|44898.9|44850.9|0
1755574500000|2025-08-19 03:35:00|44903|44855|44887.3|44839.3|44903.2|44855.2|44885.9|44837.9|0
1755574800000|2025-08-19 03:40:00|44888.3|44840.3|44895.8|44847.8|44898.8|44850.8|44887.4|44839.4|0
1755575100000|2025-08-19 03:45:00|44895.3|44847.3|44889.2|44841.2|44895.8|44847.8|44888.8|44840.8|0
1755575400000|2025-08-19 03:50:00|44888.2|44840.2|44893.9|44845.9|44896.1|44848.1|44888.2|44840.2|0
1755575700000|2025-08-19 03:55:00|44894.4|44846.4|44893.3|44845.3|44899.1|44851.1|44892|44844|0
1755576000000|2025-08-19 04:00:00|44892.7|44844.7|44887.3|44839.3|44894.7|44846.7|44884.9|44836.9|0
1755576300000|2025-08-19 04:05:00|44888.3|44840.3|44887.5|44839.5|44890|44842|44885.8|44837.8|0
1755576600000|2025-08-19 04:10:00|44888|44840|44886.2|44838.2|44891.2|44843.2|44882|44834|0
1755576900000|2025-08-19 04:15:00|44886.7|44838.7|44886.2|44838.2|44887.7|44839.7|44881.2|44833.2|0
1755577200000|2025-08-19 04:20:00|44885.7|44837.7|44881.8|44833.8|44886.2|44838.2|44881.8|44833.8|0
1755577500000|2025-08-19 04:25:00|44882.3|44834.3|44875.5|44827.5|44882.3|44834.3|44873.8|44825.8|0
1755577800000|2025-08-19 04:30:00|44875|44827|44878.5|44830.5|44881.1|44833.1|44874.1|44826.1|0
1755578100000|2025-08-19 04:35:00|44878|44830|44883.4|44835.4|44883.6|44835.6|44874.9|44826.9|0
1755578400000|2025-08-19 04:40:00|44883.9|44835.9|44880.1|44832.1|44884.5|44836.5|44880.1|44832.1|0
1755578700000|2025-08-19 04:45:00|44879.6|44831.6|44885.2|44837.2|44886.7|44838.7|44879.6|44831.6|0
1755579000000|2025-08-19 04:50:00|44885.7|44837.7|44885.8|44837.8|44887.3|44839.3|44883.2|44835.2|0
1755579300000|2025-08-19 04:55:00|44886.3|44838.3|44882.3|44834.3|44886.8|44838.8|44880.5|44832.5|0
1755579600000|2025-08-19 05:00:00|44883|44835|44887.7|44839.7|44891.7|44843.7|44883|44835|0
1755579900000|2025-08-19 05:05:00|44888.2|44840.2|44880.5|44832.5|44890.2|44842.2|44880.3|44832.3|0
1755580200000|2025-08-19 05:10:00|44881|44833|44876.6|44828.6|44883.3|44835.3|44875.8|44827.8|0
1755580500000|2025-08-19 05:15:00|44877.1|44829.1|44877.8|44829.8|44879.7|44831.7|44875.4|44827.4|0
1755580800000|2025-08-19 05:20:00|44878.3|44830.3|44864.5|44816.5|44878.3|44830.3|44858.6|44810.6|0
1755581100000|2025-08-19 05:25:00|44865|44817|44872.2|44824.2|44873.3|44825.3|44864|44816|0
1755581400000|2025-08-19 05:30:00|44873|44825|44872.8|44824.8|44878|44830|44869.2|44821.2|0
1755581700000|2025-08-19 05:35:00|44873.3|44825.3|44860.1|44812.1|44873.3|44825.3|44853.4|44805.4|0
1755582000000|2025-08-19 05:40:00|44859.1|44811.1|44863.2|44815.2|44864.2|44816.2|44855|44807|0
1755582300000|2025-08-19 05:45:00|44864.2|44816.2|44864.6|44816.6|44866.7|44818.7|44851.9|44803.9|0
1755582600000|2025-08-19 05:50:00|44864.1|44816.1|44856.8|44808.8|44865.1|44817.1|44851.8|44803.8|0
1755582900000|2025-08-19 05:55:00|44856.6|44808.6|44863.1|44815.1|44863.1|44815.1|44853.1|44805.1|0
1755583200000|2025-08-19 06:00:00|44862.8|44814.8|44870.5|44822.5|44874.2|44826.2|44856.8|44808.8|0
1755583500000|2025-08-19 06:05:00|44871|44823|44871.1|44823.1|44873.1|44825.1|44862.8|44814.8|0
1755583800000|2025-08-19 06:10:00|44871.6|44823.6|44872.9|44824.9|44875.9|44827.9|44867.9|44819.9|0
1755584100000|2025-08-19 06:15:00|44873.4|44825.4|44879|44831|44879.8|44831.8|44867.7|44819.7|0
1755584400000|2025-08-19 06:20:00|44878.5|44830.5|44883.4|44835.4|44883.7|44835.7|44875.4|44827.4|0
1755584700000|2025-08-19 06:25:00|44883.9|44835.9|44882.3|44834.3|44885.8|44837.8|44880.5|44832.5|0
1755585000000|2025-08-19 06:30:00|44881.8|44833.8|44884.4|44836.4|44885.2|44837.2|44875.1|44827.1|0
1755585300000|2025-08-19 06:35:00|44884.9|44836.9|44883.6|44835.6|44892.5|44844.5|44883.6|44835.6|0
1755585600000|2025-08-19 06:40:00|44883.9|44835.9|44883.2|44835.2|44887.1|44839.1|44880.5|44832.5|0
1755585900000|2025-08-19 06:45:00|44882.2|44834.2|44875.2|44827.2|44883.2|44835.2|44875.2|44827.2|0
1755586200000|2025-08-19 06:50:00|44875.7|44827.7|44873.2|44825.2|44879.3|44831.3|44873.2|44825.2|0
1755586500000|2025-08-19 06:55:00|44872.7|44824.7|44871.1|44823.1|44886.3|44838.3|44869.1|44821.1|0
1755586800000|2025-08-19 07:00:00|44876.6|44828.6|44892.6|44844.6|44894.6|44846.6|44873.6|44825.6|0
1755587100000|2025-08-19 07:05:00|44892.1|44844.1|44875.5|44827.5|44892.1|44844.1|44873.1|44825.1|0
1755587400000|2025-08-19 07:10:00|44876|44828|44871.7|44823.7|44877.2|44829.2|44869.6|44821.6|0
1755587700000|2025-08-19 07:15:00|44871.2|44823.2|44890.5|44842.5|44891.6|44843.6|44871.2|44823.2|0
1755588000000|2025-08-19 07:20:00|44890.6|44842.6|44876.1|44828.1|44891.6|44843.6|44875.1|44827.1|0
1755588300000|2025-08-19 07:25:00|44875.6|44827.6|44866.7|44818.7|44878.5|44830.5|44862.3|44814.3|0
1755588600000|2025-08-19 07:30:00|44865.7|44817.7|44868.2|44820.2|44869.1|44821.1|44860.8|44812.8|0
1755588900000|2025-08-19 07:35:00|44868.7|44820.7|44878.3|44830.3|44880.3|44832.3|44860.8|44812.8|0
1755589200000|2025-08-19 07:40:00|44877.8|44829.8|44884.9|44836.9|44890.2|44842.2|44877.5|44829.5|0
1755589500000|2025-08-19 07:45:00|44885.1|44837.1|44879.2|44831.2|44886.1|44838.1|44875.3|44827.3|0
1755589800000|2025-08-19 07:50:00|44880.7|44832.7|44874.3|44826.3|44880.7|44832.7|44872.1|44824.1|0
1755590100000|2025-08-19 07:55:00|44874.8|44826.8|44876|44828|44879.8|44831.8|44870.2|44822.2|0
1755590400000|2025-08-19 08:00:00|44878.5|44830.5|44906.7|44858.7|44907|44859|44876.5|44828.5|0
1755590700000|2025-08-19 08:05:00|44907.2|44859.2|44907|44859|44915.1|44867.1|44899.8|44851.8|0
1755591000000|2025-08-19 08:10:00|44907.5|44859.5|44903.6|44855.6|44907.5|44859.5|44894.5|44846.5|0
1755591300000|2025-08-19 08:15:00|44902.1|44854.1|44902.8|44854.8|44906.3|44858.3|44894.4|44846.4|0
1755591600000|2025-08-19 08:20:00|44902.3|44854.3|44916.7|44868.7|44917.4|44869.4|44897.7|44849.7|0
1755591900000|2025-08-19 08:25:00|44916.2|44868.2|44927.3|44879.3|44927.3|44879.3|44913.3|44865.3|0
1755592200000|2025-08-19 08:30:00|44929.4|44881.4|44918.1|44870.1|44929.4|44881.4|44918|44870|0
1755592500000|2025-08-19 08:35:00|44917.6|44869.6|44907.4|44859.4|44917.6|44869.6|44907.2|44859.2|0
1755592800000|2025-08-19 08:40:00|44906.4|44858.4|44920.6|44872.6|44922.7|44874.7|44905.9|44857.9|0
1755593100000|2025-08-19 08:45:00|44920.7|44872.7|44931.1|44883.1|44932.1|44884.1|44920.2|44872.2|0
1755593400000|2025-08-19 08:50:00|44931.6|44883.6|44931.1|44883.1|44933.1|44885.1|44926.5|44878.5|0
1755593700000|2025-08-19 08:55:00|44931.6|44883.6|44931.8|44883.8|44934.4|44886.4|44926.7|44878.7|0
1755594000000|2025-08-19 09:00:00|44933.2|44885.2|44929.6|44881.6|44935.5|44887.5|44928.8|44880.8|0
1755594300000|2025-08-19 09:05:00|44930.1|44882.1|44944.1|44896.1|44944.1|44896.1|44927.8|44879.8|0
1755594600000|2025-08-19 09:10:00|44945.5|44897.5|44943|44895|44950.7|44902.7|44937.5|44889.5|0
1755594900000|2025-08-19 09:15:00|44943.5|44895.5|44948|44900|44950.6|44902.6|44939.9|44891.9|0
1755595200000|2025-08-19 09:20:00|44947.5|44899.5|44940.8|44892.8|44954.2|44906.2|44940.8|44892.8|0
1755595500000|2025-08-19 09:25:00|44941.3|44893.3|44950.5|44902.5|44955|44907|44940.1|44892.1|0
1755595800000|2025-08-19 09:30:00|44951|44903|44940.3|44892.3|44952.5|44904.5|44940.2|44892.2|0
1755596100000|2025-08-19 09:35:00|44939.8|44891.8|44946.6|44898.6|44947.1|44899.1|44939.1|44891.1|0
1755596400000|2025-08-19 09:40:00|44947.1|44899.1|44944.2|44896.2|44947.5|44899.5|44941.9|44893.9|0
1755596700000|2025-08-19 09:45:00|44943.7|44895.7|44939.2|44891.2|44949.4|44901.4|44939.2|44891.2|0
1755597000000|2025-08-19 09:50:00|44939.3|44891.3|44943.1|44895.1|44948.1|44900.1|44939.3|44891.3|0
1755597300000|2025-08-19 09:55:00|44942.6|44894.6|44939.9|44891.9|44946.1|44898.1|44935.6|44887.6|0
1755597600000|2025-08-19 10:00:00|44940.4|44892.4|44898.4|44850.4|44940.4|44892.4|44794.5|44746.5|0
1755597900000|2025-08-19 10:05:00|44899.8|44851.8|44880.4|44832.4|44905.8|44857.8|44875.7|44827.7|0
1755598200000|2025-08-19 10:10:00|44880.5|44832.5|44887.6|44839.6|44896.3|44848.3|44864.2|44816.2|0
1755598500000|2025-08-19 10:15:00|44887.2|44839.2|44896.5|44848.5|44897.7|44849.7|44872.8|44824.8|0
1755598800000|2025-08-19 10:20:00|44896|44848|44912.8|44864.8|44917.5|44869.5|44892.3|44844.3|0
1755599100000|2025-08-19 10:25:00|44912.4|44864.4|44902.6|44854.6|44917.3|44869.3|44899.7|44851.7|0
1755599400000|2025-08-19 10:30:00|44903.1|44855.1|44902.1|44854.1|44910.5|44862.5|44900.2|44852.2|0
1755599700000|2025-08-19 10:35:00|44902|44854|44905.6|44857.6|44908|44860|44897.5|44849.5|0
1755600000000|2025-08-19 10:40:00|44905.1|44857.1|44911.9|44863.9|44913.3|44865.3|44895.3|44847.3|0
1755600300000|2025-08-19 10:45:00|44911.4|44863.4|44902.4|44854.4|44912.4|44864.4|44886.2|44838.2|0
1755600600000|2025-08-19 10:50:00|44901.4|44853.4|44912.5|44864.5|44916|44868|44899.7|44851.7|0
1755600900000|2025-08-19 10:55:00|44913|44865|44917.7|44869.7|44924|44876|44912.4|44864.4|0
1755601200000|2025-08-19 11:00:00|44915.2|44867.2|44940.2|44892.2|44943.3|44895.3|44913.1|44865.1|0
1755601500000|2025-08-19 11:05:00|44940.3|44892.3|44939.7|44891.7|44948.4|44900.4|44935.2|44887.2|0
1755601800000|2025-08-19 11:10:00|44939.2|44891.2|44934.2|44886.2|44950.4|44902.4|44929.6|44881.6|0
1755602100000|2025-08-19 11:15:00|44935.7|44887.7|44935.4|44887.4|44936.3|44888.3|44923.2|44875.2|0
1755602400000|2025-08-19 11:20:00|44935.3|44887.3|44928.4|44880.4|44936.3|44888.3|44927.6|44879.6|0
1755602700000|2025-08-19 11:25:00|44927.9|44879.9|44932.8|44884.8|44935.7|44887.7|44925|44877|0
1755603000000|2025-08-19 11:30:00|44931.8|44883.8|44928.1|44880.1|44943.3|44895.3|44927.7|44879.7|0
1755603300000|2025-08-19 11:35:00|44928.9|44880.9|44937|44889|44940.7|44892.7|44927.8|44879.8|0
1755603600000|2025-08-19 11:40:00|44936.5|44888.5|44945.1|44897.1|44945.3|44897.3|44935.4|44887.4|0
1755603900000|2025-08-19 11:45:00|44945.6|44897.6|44967.7|44919.7|44971.3|44923.3|44944.1|44896.1|0
1755604200000|2025-08-19 11:50:00|44967.2|44919.2|44980.7|44932.7|44986.2|44938.2|44965.6|44917.6|0
1755604500000|2025-08-19 11:55:00|44981.2|44933.2|44992.6|44944.6|44995.2|44947.2|44980.1|44932.1|0
1755604800000|2025-08-19 12:00:00|44991.6|44943.6|44975|44927|44998.3|44950.3|44974.2|44926.2|0
1755605100000|2025-08-19 12:05:00|44975.5|44927.5|44977|44929|44983.9|44935.9|44969.4|44921.4|0
1755605400000|2025-08-19 12:10:00|44976.5|44928.5|44985.9|44937.9|44988.1|44940.1|44976|44928|0
1755605700000|2025-08-19 12:15:00|44986|44938|44982.5|44934.5|44994|44946|44980.5|44932.5|0
1755606000000|2025-08-19 12:20:00|44982|44934|44996.6|44948.6|44998.5|44950.5|44978.4|44930.4|0
1755606300000|2025-08-19 12:25:00|44996.1|44948.1|45010.4|44962.4|45011.6|44963.6|44992.7|44944.7|0
1755606600000|2025-08-19 12:30:00|45011.6|44963.6|45003.7|44955.7|45022.6|44974.6|45001.1|44953.1|0
1755606900000|2025-08-19 12:35:00|45004.2|44956.2|45034|44986|45035.7|44987.7|45004.2|44956.2|0
1755607200000|2025-08-19 12:40:00|45033.5|44985.5|45033.6|44985.6|45045.6|44997.6|45029.2|44981.2|0
1755607500000|2025-08-19 12:45:00|45032.6|44984.6|45013.2|44965.2|45032.6|44984.6|45006.9|44958.9|0
1755607800000|2025-08-19 12:50:00|45011.7|44963.7|45015.2|44967.2|45022.2|44974.2|45007.4|44959.4|0
1755608100000|2025-08-19 12:55:00|45016.2|44968.2|45020|44972|45026.6|44978.6|45013.2|44965.2|0
1755608400000|2025-08-19 13:00:00|45019.3|44971.3|45043.3|44995.3|45049.8|45001.8|45018.5|44970.5|0
1755608700000|2025-08-19 13:05:00|45042.8|44994.8|45030.5|44982.5|45045.6|44997.6|45022.6|44974.6|0
1755609000000|2025-08-19 13:10:00|45030.4|44982.4|45025.7|44977.7|45032.7|44984.7|45021.9|44973.9|0
1755609300000|2025-08-19 13:15:00|45026.2|44978.2|45016.4|44968.4|45034.3|44986.3|45016.2|44968.2|0
1755609600000|2025-08-19 13:20:00|45016.9|44968.9|45026.3|44978.3|45032.8|44984.8|45015.9|44967.9|0
1755609900000|2025-08-19 13:25:00|45025.8|44977.8|45005.6|44957.6|45026.3|44978.3|44999.7|44951.7|0
1755610200000|2025-08-19 13:30:00|45006.2|44958.2|45002.8|44954.8|45047.8|44999.8|44969.5|44921.5|0
1755610500000|2025-08-19 13:35:00|44999.8|44951.8|45030.8|44982.8|45054.1|45006.1|44995.5|44947.5|0
1755610800000|2025-08-19 13:40:00|45032.8|44984.8|45104.9|45056.9|45114.7|45066.7|45032.8|44984.8|0
1755611100000|2025-08-19 13:45:00|45100.9|45052.9|45092.6|45044.6|45109.4|45061.4|45065.4|45017.4|0
1755611400000|2025-08-19 13:50:00|45095.2|45047.2|45089.1|45041.1|45107.4|45059.4|45074|45026|0
1755611700000|2025-08-19 13:55:00|45092.4|45044.4|45063.9|45015.9|45099.1|45051.1|45055.8|45007.8|0
1755612000000|2025-08-19 14:00:00|45063.7|45015.7|45166.9|45118.9|45178.5|45130.5|45063.7|45015.7|0
1755612300000|2025-08-19 14:05:00|45164.4|45116.4|45147.7|45099.7|45173|45125|45139.9|45091.9|0
1755612600000|2025-08-19 14:10:00|45144.4|45096.4|45153.6|45105.6|45154.9|45106.9|45132|45084|0
1755612900000|2025-08-19 14:15:00|45151.3|45103.3|45176.9|45128.9|45183.2|45135.2|45137.7|45089.7|0
1755613200000|2025-08-19 14:20:00|45175.4|45127.4|45169.3|45121.3|45180.8|45132.8|45156|45108|0
1755613500000|2025-08-19 14:25:00|45170.3|45122.3|45197.8|45149.8|45208.3|45160.3|45166.1|45118.1|0
1755613800000|2025-08-19 14:30:00|45197.3|45149.3|45228.8|45180.8|45230.9|45182.9|45195.9|45147.9|0
1755614100000|2025-08-19 14:35:00|45227.8|45179.8|45188.1|45140.1|45230.3|45182.3|45188.1|45140.1|0
1755614400000|2025-08-19 14:40:00|45184.7|45136.7|45162.5|45114.5|45187.6|45139.6|45154.8|45106.8|0
1755614700000|2025-08-19 14:45:00|45160.5|45112.5|45111.4|45063.4|45165|45117|45098.5|45050.5|0
1755615000000|2025-08-19 14:50:00|45109.5|45061.5|45118.3|45070.3|45119.8|45071.8|45079.6|45031.6|0
1755615300000|2025-08-19 14:55:00|45117.6|45069.6|45060|45012|45125.3|45077.3|45058.6|45010.6|0
1755615600000|2025-08-19 15:00:00|45061.1|45013.1|45056.2|45008.2|45067.7|45019.7|44991.8|44943.8|0
1755615900000|2025-08-19 15:05:00|45054.9|45006.9|45040.2|44992.2|45058.6|45010.6|45020.4|44972.4|0
1755616200000|2025-08-19 15:10:00|45039.2|44991.2|45022.6|44974.6|45047.7|44999.7|45010|44962|0
1755616500000|2025-08-19 15:15:00|45022.5|44974.5|45028|44980|45038.9|44990.9|45004.4|44956.4|0
1755616800000|2025-08-19 15:20:00|45029.6|44981.6|44990.4|44942.4|45032.4|44984.4|44989.9|44941.9|0
1755617100000|2025-08-19 15:25:00|44989.9|44941.9|45021.4|44973.4|45028.1|44980.1|44988|44940|0
1755617400000|2025-08-19 15:30:00|45021.1|44973.1|45033.6|44985.6|45044.9|44996.9|45010.5|44962.5|0
1755617700000|2025-08-19 15:35:00|45033.1|44985.1|44996.9|44948.9|45040|44992|44988.1|44940.1|0
1755618000000|2025-08-19 15:40:00|44996.7|44948.7|44969.4|44921.4|45008|44960|44969.4|44921.4|0
1755618300000|2025-08-19 15:45:00|44970.9|44922.9|44952.2|44904.2|44975.4|44927.4|44946.6|44898.6|0
1755618600000|2025-08-19 15:50:00|44952.5|44904.5|44930.2|44882.2|44952.5|44904.5|44919.8|44871.8|0
1755618900000|2025-08-19 15:55:00|44932.2|44884.2|44923.8|44875.8|44939.7|44891.7|44907.5|44859.5|0
1755619200000|2025-08-19 16:00:00|44925.2|44877.2|44945.6|44897.6|44952.4|44904.4|44924.2|44876.2|0
1755619500000|2025-08-19 16:05:00|44946.1|44898.1|44930.3|44882.3|44952.9|44904.9|44925.5|44877.5|0
1755619800000|2025-08-19 16:10:00|44928.9|44880.9|44926.1|44878.1|44937.5|44889.5|44915.4|44867.4|0
1755620100000|2025-08-19 16:15:00|44928.1|44880.1|44947.5|44899.5|44954.7|44906.7|44924.2|44876.2|0
1755620400000|2025-08-19 16:20:00|44947|44899|44947|44899|44965.6|44917.6|44937.6|44889.6|0
1755620700000|2025-08-19 16:25:00|44947.1|44899.1|44918.7|44870.7|44959.9|44911.9|44914.1|44866.1|0
1755621000000|2025-08-19 16:30:00|44918.6|44870.6|44945.4|44897.4|44946.8|44898.8|44910.9|44862.9|0
1755621300000|2025-08-19 16:35:00|44946.1|44898.1|44930.5|44882.5|44958.4|44910.4|44930.5|44882.5|0
1755621600000|2025-08-19 16:40:00|44930.2|44882.2|44913.2|44865.2|44936.8|44888.8|44905.3|44857.3|0
1755621900000|2025-08-19 16:45:00|44912.7|44864.7|44919.5|44871.5|44930.3|44882.3|44892.4|44844.4|0
1755622200000|2025-08-19 16:50:00|44919.8|44871.8|44910.6|44862.6|44938.5|44890.5|44904.2|44856.2|0
1755622500000|2025-08-19 16:55:00|44912.6|44864.6|44936.3|44888.3|44937.4|44889.4|44908.3|44860.3|0
1755622800000|2025-08-19 17:00:00|44935.3|44887.3|44904.7|44856.7|44936.3|44888.3|44904|44856|0
1755623100000|2025-08-19 17:05:00|44903.9|44855.9|44884|44836|44909|44861|44869.3|44821.3|0
1755623400000|2025-08-19 17:10:00|44886.4|44838.4|44937.7|44889.7|44937.9|44889.9|44880.8|44832.8|0
1755623700000|2025-08-19 17:15:00|44935.4|44887.4|44922.5|44874.5|44941.3|44893.3|44911.1|44863.1|0
1755624000000|2025-08-19 17:20:00|44920.3|44872.3|44924.5|44876.5|44943.8|44895.8|44917.8|44869.8|0
1755624300000|2025-08-19 17:25:00|44925|44877|44942.5|44894.5|44952.9|44904.9|44924|44876|0
1755624600000|2025-08-19 17:30:00|44941.3|44893.3|44937.1|44889.1|44957.2|44909.2|44937.1|44889.1|0
1755624900000|2025-08-19 17:35:00|44937.8|44889.8|44943|44895|44957|44909|44937.8|44889.8|0
1755625200000|2025-08-19 17:40:00|44943.5|44895.5|44936.6|44888.6|44950.4|44902.4|44934.3|44886.3|0
1755625500000|2025-08-19 17:45:00|44936.4|44888.4|44925.3|44877.3|44942.6|44894.6|44911.2|44863.2|0
1755625800000|2025-08-19 17:50:00|44924.5|44876.5|44924.9|44876.9|44939.8|44891.8|44921.9|44873.9|0
1755626100000|2025-08-19 17:55:00|44924.4|44876.4|44920.8|44872.8|44940.3|44892.3|44920.5|44872.5|0
1755626400000|2025-08-19 18:00:00|44919.8|44871.8|44878.4|44830.4|44929.3|44881.3|44851.1|44803.1|0
1755626700000|2025-08-19 18:05:00|44878.9|44830.9|44898.2|44850.2|44901.2|44853.2|44868.3|44820.3|0
1755627000000|2025-08-19 18:10:00|44896.4|44848.4|44862.4|44814.4|44897.8|44849.8|44861|44813|0
1755627300000|2025-08-19 18:15:00|44860.7|44812.7|44864.3|44816.3|44871.3|44823.3|44855.9|44807.9|0
1755627600000|2025-08-19 18:20:00|44864.7|44816.7|44865.1|44817.1|44876.3|44828.3|44852.7|44804.7|0
1755627900000|2025-08-19 18:25:00|44864.1|44816.1|44863.3|44815.3|44878.9|44830.9|44852.5|44804.5|0
1755628200000|2025-08-19 18:30:00|44857.8|44809.8|44843.2|44795.2|44864.7|44816.7|44840.8|44792.8|0
1755628500000|2025-08-19 18:35:00|44844|44796|44849.1|44801.1|44856.8|44808.8|44840.2|44792.2|0
1755628800000|2025-08-19 18:40:00|44848.6|44800.6|44855.2|44807.2|44864|44816|44839.2|44791.2|0
1755629100000|2025-08-19 18:45:00|44855.7|44807.7|44863.8|44815.8|44867.8|44819.8|44853.2|44805.2|0
1755629400000|2025-08-19 18:50:00|44861.5|44813.5|44875.9|44827.9|44879|44831|44850.1|44802.1|0
1755629700000|2025-08-19 18:55:00|44874.9|44826.9|44877.2|44829.2|44888.3|44840.3|44867.9|44819.9|0
1755630000000|2025-08-19 19:00:00|44874|44826|44879.5|44831.5|44881.5|44833.5|44851.5|44803.5|0
1755630300000|2025-08-19 19:05:00|44879.6|44831.6|44881.8|44833.8|44890.9|44842.9|44873.6|44825.6|0
1755630600000|2025-08-19 19:10:00|44881.2|44833.2|44869.1|44821.1|44890.5|44842.5|44868.6|44820.6|0
1755630900000|2025-08-19 19:15:00|44868|44820|44890.2|44842.2|44890.7|44842.7|44866.1|44818.1|0
1755631200000|2025-08-19 19:20:00|44889.2|44841.2|44906.1|44858.1|44906.6|44858.6|44885.3|44837.3|0
1755631500000|2025-08-19 19:25:00|44905.1|44857.1|44901.5|44853.5|44908.2|44860.2|44891.6|44843.6|0
1755631800000|2025-08-19 19:30:00|44899.5|44851.5|44897.1|44849.1|44911.4|44863.4|44890.9|44842.9|0
1755632100000|2025-08-19 19:35:00|44896.6|44848.6|44894.5|44846.5|44900.6|44852.6|44888.9|44840.9|0
1755632400000|2025-08-19 19:40:00|44899|44851|44907|44859|44910.2|44862.2|44894.1|44846.1|0
1755632700000|2025-08-19 19:45:00|44908|44860|44893.2|44845.2|44911|44863|44885.3|44837.3|0
1755633000000|2025-08-19 19:50:00|44885.2|44837.2|44870.2|44822.2|44889.7|44841.7|44864.9|44816.9|0
1755633300000|2025-08-19 19:55:00|44870.7|44822.7|44941.8|44893.8|44953.9|44905.9|44870.7|44822.7|0
1755633600000|2025-08-19 20:00:00|44941.6|44893.6|44954.8|44906.8|44969.7|44921.7|44941.6|44893.6|0
1755633900000|2025-08-19 20:05:00|44956.8|44908.8|44963.9|44915.9|44970.1|44922.1|44955.9|44907.9|0
1755634200000|2025-08-19 20:10:00|44964|44916|44960|44912|44964|44916|44954|44906|0
1755634500000|2025-08-19 20:15:00|44959|44911|44961.8|44913.8|44965|44917|44953.9|44905.9|0
1755634800000|2025-08-19 20:20:00|44962.8|44914.8|44964|44916|44968|44920|44960.7|44912.7|0
1755635100000|2025-08-19 20:25:00|44963|44915|44969.7|44921.7|44975.5|44927.5|44963|44915|0
1755635400000|2025-08-19 20:30:00|44969.8|44921.8|44964.7|44916.7|44973.8|44925.8|44964.7|44916.7|0
1755635700000|2025-08-19 20:35:00|44962.7|44914.7|44964.7|44916.7|44964.7|44916.7|44957.7|44909.7|0
1755636000000|2025-08-19 20:40:00|44963.7|44915.7|44964.5|44916.5|44965|44917|44955.6|44907.6|0
1755636300000|2025-08-19 20:45:00|44963.5|44915.5|44962.9|44914.9|44966.5|44918.5|44961.8|44913.8|0
1755636600000|2025-08-19 20:50:00|44961.9|44913.9|44967.6|44919.6|44967.7|44919.7|44961.9|44913.9|0
1755636900000|2025-08-19 20:55:00|44965.6|44917.6|44971|44923|44973.5|44925.5|44962.9|44914.9|0
1755637200000|2025-08-19 21:00:00|44970.5|44922.5|44974.8|44926.8|44975.3|44927.3|44966.8|44918.8|0
1755637500000|2025-08-19 21:05:00|44975|44927|44974.9|44926.9|44976.1|44928.1|44972.1|44924.1|0
1755637800000|2025-08-19 21:10:00|44974.4|44926.4|44972.3|44924.3|44974.4|44926.4|44970.2|44922.2|0
1755638100000|2025-08-19 21:15:00|44972.5|44924.5|44974.7|44926.7|44974.7|44926.7|44972.5|44924.5|0
1755638400000|2025-08-19 21:20:00|44975|44927|44975.3|44927.3|44976|44928|44974.4|44926.4|0
1755638700000|2025-08-19 21:25:00|44975.1|44927.1|44969.7|44921.7|44975.1|44927.1|44969.7|44921.7|0
1755639000000|2025-08-19 21:30:00|44969.4|44921.4|44969.2|44921.2|44969.4|44921.4|44968.3|44920.3|0
1755639300000|2025-08-19 21:35:00|44968.5|44920.5|44968.1|44920.1|44968.5|44920.5|44966.9|44918.9|0
1755639600000|2025-08-19 21:40:00|44967.1|44919.1|44963.7|44915.7|44968.6|44920.6|44959.6|44911.6|0
1755639900000|2025-08-19 21:45:00|44963.8|44915.8|44963.5|44915.5|44968|44920|44963.1|44915.1|0
1755640200000|2025-08-19 21:50:00|44963.3|44915.3|44961.2|44913.2|44963.3|44915.3|44960.8|44912.8|0
1755640500000|2025-08-19 21:55:00|44961.5|44913.5|44960.6|44912.6|44964.1|44916.1|44959.9|44911.9|0
1755640800000|2025-08-19 22:00:00|44960.1|44912.1|44985.6|44937.6|45003.4|44955.4|44960.1|44912.1|0
1755641100000|2025-08-19 22:05:00|44986.1|44938.1|44986.2|44938.2|44990.2|44942.2|44974.5|44926.5|0
1755641400000|2025-08-19 22:10:00|44986.7|44938.7|44968.4|44920.4|44989.2|44941.2|44968.2|44920.2|0
1755641700000|2025-08-19 22:15:00|44968.9|44920.9|44973.1|44925.1|44974.6|44926.6|44964.8|44916.8|0
1755642000000|2025-08-19 22:20:00|44972.6|44924.6|44963.1|44915.1|44974.1|44926.1|44960.7|44912.7|0
1755642300000|2025-08-19 22:25:00|44962.3|44914.3|44953.6|44905.6|44962.4|44914.4|44943.3|44895.3|0
1755642600000|2025-08-19 22:30:00|44955.6|44907.6|44959.1|44911.1|44966.4|44918.4|44952.6|44904.6|0
1755642900000|2025-08-19 22:35:00|44959.6|44911.6|44963.4|44915.4|44968.3|44920.3|44958.4|44910.4|0
1755643200000|2025-08-19 22:40:00|44963.9|44915.9|44966.9|44918.9|44968.4|44920.4|44962|44914|0
1755643500000|2025-08-19 22:45:00|44965.9|44917.9|44968.3|44920.3|44972.5|44924.5|44962.1|44914.1|0
1755643800000|2025-08-19 22:50:00|44968.8|44920.8|44981.1|44933.1|44981.6|44933.6|44968.8|44920.8|0
1755644100000|2025-08-19 22:55:00|44981.6|44933.6|44966.3|44918.3|44981.6|44933.6|44965.3|44917.3|0
1755644400000|2025-08-19 23:00:00|44966.8|44918.8|44970.9|44922.9|44973.7|44925.7|44965.3|44917.3|0
1755644700000|2025-08-19 23:05:00|44970.4|44922.4|44972.7|44924.7|44982.4|44934.4|44968.3|44920.3|0
1755645000000|2025-08-19 23:10:00|44973.1|44925.1|44972.8|44924.8|44974.8|44926.8|44967.8|44919.8|0
1755645300000|2025-08-19 23:15:00|44973.3|44925.3|44959.6|44911.6|44974|44926|44959.1|44911.1|0
1755645600000|2025-08-19 23:20:00|44960.1|44912.1|44951.7|44903.7|44967.1|44919.1|44935.1|44887.1|0
1755645900000|2025-08-19 23:25:00|44951.2|44903.2|44964.7|44916.7|44964.8|44916.8|44949.7|44901.7|0
1755646200000|2025-08-19 23:30:00|44963.2|44915.2|44951.2|44903.2|44967.1|44919.1|44947.7|44899.7|0
1755646500000|2025-08-19 23:35:00|44951.7|44903.7|44954.8|44906.8|44954.8|44906.8|44948.8|44900.8|0
1755646800000|2025-08-19 23:40:00|44955.3|44907.3|44956.4|44908.4|44962.4|44914.4|44950.3|44902.3|0
1755647100000|2025-08-19 23:45:00|44955.9|44907.9|44948.5|44900.5|44958.6|44910.6|44946.9|44898.9|0
1755647400000|2025-08-19 23:50:00|44949|44901|44956.3|44908.3|44959.3|44911.3|44939.1|44891.1|0
1755647700000|2025-08-19 23:55:00|44955.8|44907.8|44956.8|44908.8|44959.6|44911.6|44944.4|44896.4|0
1755648000000|2025-08-20 00:00:00|44955.4|44907.4|44954.7|44906.7|44958.5|44910.5|44942.5|44894.5|0
1755648300000|2025-08-20 00:05:00|44954.2|44906.2|44944.4|44896.4|44956.3|44908.3|44942.5|44894.5|0
1755648600000|2025-08-20 00:10:00|44943.9|44895.9|44941.1|44893.1|44955.2|44907.2|44936|44888|0
1755648900000|2025-08-20 00:15:00|44941.6|44893.6|44938.9|44890.9|44941.6|44893.6|44929.5|44881.5|0
1755649200000|2025-08-20 00:20:00|44939.4|44891.4|44930.8|44882.8|44948.6|44900.6|44926.7|44878.7|0
1755649500000|2025-08-20 00:25:00|44930.3|44882.3|44936.4|44888.4|44939.4|44891.4|44923.1|44875.1|0
1755649800000|2025-08-20 00:30:00|44935.9|44887.9|44930.8|44882.8|44944|44896|44929.8|44881.8|0
1755650100000|2025-08-20 00:35:00|44931.8|44883.8|44927.5|44879.5|44935.6|44887.6|44926.6|44878.6|0
1755650400000|2025-08-20 00:40:00|44929|44881|44927|44879|44934.4|44886.4|44922.6|44874.6|0
1755650700000|2025-08-20 00:45:00|44927.5|44879.5|44940.5|44892.5|44950.3|44902.3|44927|44879|0
1755651000000|2025-08-20 00:50:00|44941|44893|44949.2|44901.2|44954.8|44906.8|44941|44893|0
1755651300000|2025-08-20 00:55:00|44949.4|44901.4|44931.3|44883.3|44950.4|44902.4|44927.6|44879.6|0
1755651600000|2025-08-20 01:00:00|44933.3|44885.3|44950.5|44902.5|44953.7|44905.7|44933.3|44885.3|0
1755651900000|2025-08-20 01:05:00|44951|44903|44934.3|44886.3|44952.7|44904.7|44929.8|44881.8|0
1755652200000|2025-08-20 01:10:00|44932.3|44884.3|44929.4|44881.4|44934.7|44886.7|44924.8|44876.8|0
1755652500000|2025-08-20 01:15:00|44929.9|44881.9|44925.8|44877.8|44933.6|44885.6|44919.2|44871.2|0
1755652800000|2025-08-20 01:20:00|44925.3|44877.3|44921.3|44873.3|44928.4|44880.4|44920.1|44872.1|0
1755653100000|2025-08-20 01:25:00|44920.8|44872.8|44912.4|44864.4|44927.6|44879.6|44909.3|44861.3|0
1755653400000|2025-08-20 01:30:00|44912.9|44864.9|44911.8|44863.8|44925.1|44877.1|44907.7|44859.7|0
1755653700000|2025-08-20 01:35:00|44910.8|44862.8|44897.2|44849.2|44913|44865|44889.7|44841.7|0
1755654000000|2025-08-20 01:40:00|44897.7|44849.7|44899.5|44851.5|44906.1|44858.1|44893.5|44845.5|0
1755654300000|2025-08-20 01:45:00|44897.5|44849.5|44904.7|44856.7|44908.8|44860.8|44890.2|44842.2|0
1755654600000|2025-08-20 01:50:00|44904.2|44856.2|44903|44855|44913|44865|44898.4|44850.4|0
1755654900000|2025-08-20 01:55:00|44900|44852|44884.8|44836.8|44904.2|44856.2|44882.7|44834.7|0
1755655200000|2025-08-20 02:00:00|44885.3|44837.3|44869.1|44821.1|44888.2|44840.2|44868.6|44820.6|0
1755655500000|2025-08-20 02:05:00|44870.6|44822.6|44879.3|44831.3|44883.2|44835.2|44855.9|44807.9|0
1755655800000|2025-08-20 02:10:00|44879.4|44831.4|44885.3|44837.3|44891|44843|44875|44827|0
1755656100000|2025-08-20 02:15:00|44885.8|44837.8|44890.9|44842.9|44892.4|44844.4|44884.3|44836.3|0
1755656400000|2025-08-20 02:20:00|44891.4|44843.4|44890.9|44842.9|44898.4|44850.4|44888.9|44840.9|0
1755656700000|2025-08-20 02:25:00|44891.4|44843.4|44894|44846|44898.4|44850.4|44891.4|44843.4|0
1755657000000|2025-08-20 02:30:00|44893.5|44845.5|44891.3|44843.3|44900.2|44852.2|44890.8|44842.8|0
1755657300000|2025-08-20 02:35:00|44892.3|44844.3|44891|44843|44896.9|44848.9|44889.8|44841.8|0
1755657600000|2025-08-20 02:40:00|44891.5|44843.5|44885.1|44837.1|44891.6|44843.6|44882.8|44834.8|0
1755657900000|2025-08-20 02:45:00|44885.7|44837.7|44890.2|44842.2|44893.3|44845.3|44885.7|44837.7|0
1755658200000|2025-08-20 02:50:00|44890.7|44842.7|44894|44846|44895|44847|44889.6|44841.6|0
1755658500000|2025-08-20 02:55:00|44893.5|44845.5|44887.6|44839.6|44893.5|44845.5|44883|44835|0
1755658800000|2025-08-20 03:00:00|44886.3|44838.3|44882.6|44834.6|44890.8|44842.8|44879.8|44831.8|0
1755659100000|2025-08-20 03:05:00|44882.1|44834.1|44864.4|44816.4|44883.6|44835.6|44863.4|44815.4|0
1755659400000|2025-08-20 03:10:00|44864.9|44816.9|44863.9|44815.9|44869.9|44821.9|44859|44811|0
1755659700000|2025-08-20 03:15:00|44864.4|44816.4|44859|44811|44868.9|44820.9|44854.6|44806.6|0
1755660000000|2025-08-20 03:20:00|44858.5|44810.5|44846.9|44798.9|44860.4|44812.4|44843.7|44795.7|0
1755660300000|2025-08-20 03:25:00|44847.4|44799.4|44857.4|44809.4|44860.3|44812.3|44847.1|44799.1|0
1755660600000|2025-08-20 03:30:00|44856.9|44808.9|44862.4|44814.4|44868.5|44820.5|44856.4|44808.4|0
1755660900000|2025-08-20 03:35:00|44862.9|44814.9|44849.3|44801.3|44862.9|44814.9|44845.1|44797.1|0
1755661200000|2025-08-20 03:40:00|44849.8|44801.8|44837.5|44789.5|44854.2|44806.2|44837.5|44789.5|0
1755661500000|2025-08-20 03:45:00|44837.6|44789.6|44833.5|44785.5|44838.2|44790.2|44809.2|44761.2|0
1755661800000|2025-08-20 03:50:00|44832.5|44784.5|44816.7|44768.7|44833.5|44785.5|44815.4|44767.4|0
1755662100000|2025-08-20 03:55:00|44817.2|44769.2|44821.5|44773.5|44824.3|44776.3|44814.2|44766.2|0
1755662400000|2025-08-20 04:00:00|44818.7|44770.7|44829.6|44781.6|44830.7|44782.7|44817.6|44769.6|0
1755662700000|2025-08-20 04:05:00|44829.1|44781.1|44839.4|44791.4|44839.4|44791.4|44823.5|44775.5|0
1755663000000|2025-08-20 04:10:00|44838.9|44790.9|44839.7|44791.7|44840.7|44792.7|44828.9|44780.9|0
1755663300000|2025-08-20 04:15:00|44839.8|44791.8|44856|44808|44856|44808|44837.9|44789.9|0
1755663600000|2025-08-20 04:20:00|44856.2|44808.2|44856.3|44808.3|44857.6|44809.6|44846.6|44798.6|0
1755663900000|2025-08-20 04:25:00|44856.8|44808.8|44864.9|44816.9|44864.9|44816.9|44854.7|44806.7|0
1755664200000|2025-08-20 04:30:00|44864.4|44816.4|44852.7|44804.7|44867.7|44819.7|44850.7|44802.7|0
1755664500000|2025-08-20 04:35:00|44852.2|44804.2|44854.3|44806.3|44854.8|44806.8|44842|44794|0
1755664800000|2025-08-20 04:40:00|44853.8|44805.8|44849.2|44801.2|44853.8|44805.8|44841|44793|0
1755665100000|2025-08-20 04:45:00|44848.7|44800.7|44853.1|44805.1|44858.2|44810.2|44848.7|44800.7|0
1755665400000|2025-08-20 04:50:00|44852.1|44804.1|44848.3|44800.3|44852.1|44804.1|44845.6|44797.6|0
1755665700000|2025-08-20 04:55:00|44849|44801|44855.1|44807.1|44860.5|44812.5|44847|44799|0
1755666000000|2025-08-20 05:00:00|44853.6|44805.6|44849.1|44801.1|44854.1|44806.1|44846.6|44798.6|0
1755666300000|2025-08-20 05:05:00|44849.6|44801.6|44838.6|44790.6|44849.7|44801.7|44832.9|44784.9|0
1755666600000|2025-08-20 05:10:00|44839.6|44791.6|44836.4|44788.4|44839.6|44791.6|44828.4|44780.4|0
1755666900000|2025-08-20 05:15:00|44836.9|44788.9|44839.3|44791.3|44846.9|44798.9|44836.3|44788.3|0
1755667200000|2025-08-20 05:20:00|44837.8|44789.8|44847.5|44799.5|44847.7|44799.7|44837.8|44789.8|0
1755667500000|2025-08-20 05:25:00|44847|44799|44844.4|44796.4|44849.7|44801.7|44843.7|44795.7|0
1755667800000|2025-08-20 05:30:00|44843.9|44795.9|44843.7|44795.7|44848.4|44800.4|44840.1|44792.1|0
1755668100000|2025-08-20 05:35:00|44844.2|44796.2|44838.5|44790.5|44845.2|44797.2|44837.5|44789.5|0
1755668400000|2025-08-20 05:40:00|44838|44790|44829.1|44781.1|44840.6|44792.6|44829|44781|0
1755668700000|2025-08-20 05:45:00|44829.6|44781.6|44838.9|44790.9|44838.9|44790.9|44829.5|44781.5|0
1755669000000|2025-08-20 05:50:00|44840.4|44792.4|44855.4|44807.4|44855.8|44807.8|44837.4|44789.4|0
1755669300000|2025-08-20 05:55:00|44854.9|44806.9|44864.7|44816.7|44867.5|44819.5|44852.8|44804.8|0
1755669600000|2025-08-20 06:00:00|44864.3|44816.3|44861.8|44813.8|44876.4|44828.4|44860|44812|0
1755669900000|2025-08-20 06:05:00|44861.3|44813.3|44859.2|44811.2|44873|44825|44854.4|44806.4|0
1755670200000|2025-08-20 06:10:00|44858|44810|44856.5|44808.5|44867.1|44819.1|44851.6|44803.6|0
1755670500000|2025-08-20 06:15:00|44857|44809|44848.6|44800.6|44859|44811|44840|44792|0
1755670800000|2025-08-20 06:20:00|44849.1|44801.1|44837.5|44789.5|44851.7|44803.7|44833.7|44785.7|0
1755671100000|2025-08-20 06:25:00|44837|44789|44836.3|44788.3|44841.8|44793.8|44827|44779|0
1755671400000|2025-08-20 06:30:00|44836.8|44788.8|44849|44801|44856.7|44808.7|44832.2|44784.2|0
1755671700000|2025-08-20 06:35:00|44848.5|44800.5|44863.2|44815.2|44866.4|44818.4|44847.4|44799.4|0
1755672000000|2025-08-20 06:40:00|44862.7|44814.7|44859|44811|44872|44824|44858.5|44810.5|0
1755672300000|2025-08-20 06:45:00|44859.5|44811.5|44850.9|44802.9|44864|44816|44850.9|44802.9|0
1755672600000|2025-08-20 06:50:00|44850.4|44802.4|44856.8|44808.8|44859.3|44811.3|44844.6|44796.6|0
1755672900000|2025-08-20 06:55:00|44857.3|44809.3|44856.8|44808.8|44866.2|44818.2|44852.3|44804.3|0
1755673200000|2025-08-20 07:00:00|44853.8|44805.8|44850.4|44802.4|44870.4|44822.4|44850.2|44802.2|0
1755673500000|2025-08-20 07:05:00|44850.9|44802.9|44861.2|44813.2|44866.1|44818.1|44850.1|44802.1|0
1755673800000|2025-08-20 07:10:00|44861.7|44813.7|44866.9|44818.9|44874.1|44826.1|44858.2|44810.2|0
1755674100000|2025-08-20 07:15:00|44867.6|44819.6|44874.4|44826.4|44876.3|44828.3|44859|44811|0
1755674400000|2025-08-20 07:20:00|44873|44825|44885.6|44837.6|44886.1|44838.1|44872|44824|0
1755674700000|2025-08-20 07:25:00|44885.1|44837.1|44881.1|44833.1|44899.7|44851.7|44881.1|44833.1|0
1755675000000|2025-08-20 07:30:00|44880.6|44832.6|44873.1|44825.1|44881.1|44833.1|44864.7|44816.7|0
1755675300000|2025-08-20 07:35:00|44870.2|44822.2|44875.2|44827.2|44878.4|44830.4|44868.1|44820.1|0
1755675600000|2025-08-20 07:40:00|44876.2|44828.2|44875.6|44827.6|44879.4|44831.4|44872.1|44824.1|0
1755675900000|2025-08-20 07:45:00|44876.1|44828.1|44876.3|44828.3|44881.9|44833.9|44873.6|44825.6|0
1755676200000|2025-08-20 07:50:00|44876.4|44828.4|44867.4|44819.4|44876.4|44828.4|44866.4|44818.4|0
1755676500000|2025-08-20 07:55:00|44867.9|44819.9|44873.1|44825.1|44873.9|44825.9|44861.5|44813.5|0
1755676800000|2025-08-20 08:00:00|44874.6|44826.6|44856.4|44808.4|44874.6|44826.6|44851.3|44803.3|0
1755677100000|2025-08-20 08:05:00|44856.9|44808.9|44845.3|44797.3|44860.9|44812.9|44843.3|44795.3|0
1755677400000|2025-08-20 08:10:00|44844.9|44796.9|44834.6|44786.6|44849.7|44801.7|44833.2|44785.2|0
1755677700000|2025-08-20 08:15:00|44835.1|44787.1|44831.1|44783.1|44835.1|44787.1|44824.3|44776.3|0
1755678000000|2025-08-20 08:20:00|44832.6|44784.6|44822|44774|44835.4|44787.4|44817.7|44769.7|0
1755678300000|2025-08-20 08:25:00|44823|44775|44832.2|44784.2|44837.9|44789.9|44822.3|44774.3|0
1755678600000|2025-08-20 08:30:00|44832.7|44784.7|44842.6|44794.6|44849.5|44801.5|44828.8|44780.8|0
1755678900000|2025-08-20 08:35:00|44844.1|44796.1|44845.9|44797.9|44857.8|44809.8|44842.3|44794.3|0
1755679200000|2025-08-20 08:40:00|44845.4|44797.4|44843.2|44795.2|44851.9|44803.9|44838.3|44790.3|0
1755679500000|2025-08-20 08:45:00|44843.7|44795.7|44847.4|44799.4|44855.3|44807.3|44840.9|44792.9|0
1755679800000|2025-08-20 08:50:00|44846.9|44798.9|44845.3|44797.3|44851.6|44803.6|44839.5|44791.5|0
1755680100000|2025-08-20 08:55:00|44845.8|44797.8|44842|44794|44849.7|44801.7|44837.2|44789.2|0
1755680400000|2025-08-20 09:00:00|44841.8|44793.8|44833.4|44785.4|44847|44799|44829.4|44781.4|0
1755680700000|2025-08-20 09:05:00|44832.9|44784.9|44840.3|44792.3|44843.1|44795.1|44826.5|44778.5|0
1755681000000|2025-08-20 09:10:00|44839.8|44791.8|44843.9|44795.9|44844.9|44796.9|44837.4|44789.4|0
1755681300000|2025-08-20 09:15:00|44848.9|44800.9|44850.7|44802.7|44855.4|44807.4|44848.3|44800.3|0
1755681600000|2025-08-20 09:20:00|44851.2|44803.2|44855.9|44807.9|44861.3|44813.3|44849.4|44801.4|0
1755681900000|2025-08-20 09:25:00|44856.4|44808.4|44869.8|44821.8|44895.1|44847.1|44854.9|44806.9|0
1755682200000|2025-08-20 09:30:00|44868.8|44820.8|44870.6|44822.6|44888.7|44840.7|44867.1|44819.1|0
1755682500000|2025-08-20 09:35:00|44871.1|44823.1|44879.4|44831.4|44882.9|44834.9|44869|44821|0
1755682800000|2025-08-20 09:40:00|44878.9|44830.9|44862.6|44814.6|44878.9|44830.9|44862.3|44814.3|0
1755683100000|2025-08-20 09:45:00|44862|44814|44871.6|44823.6|44875|44827|44861.9|44813.9|0
1755683400000|2025-08-20 09:50:00|44870.6|44822.6|44872|44824|44881.4|44833.4|44870.6|44822.6|0
1755683700000|2025-08-20 09:55:00|44871|44823|44869.5|44821.5|44877.6|44829.6|44866.6|44818.6|0
1755684000000|2025-08-20 10:00:00|44869|44821|44876.9|44828.9|44879.2|44831.2|44865.1|44817.1|0
1755684300000|2025-08-20 10:05:00|44878.4|44830.4|44881.6|44833.6|44882.1|44834.1|44871.2|44823.2|0
1755684600000|2025-08-20 10:10:00|44881.1|44833.1|44884.1|44836.1|44884.8|44836.8|44873.3|44825.3|0
1755684900000|2025-08-20 10:15:00|44884.6|44836.6|44899.1|44851.1|44900|44852|44882.2|44834.2|0
1755685200000|2025-08-20 10:20:00|44898.6|44850.6|44903.8|44855.8|44915.7|44867.7|44898.6|44850.6|0
1755685500000|2025-08-20 10:25:00|44903.3|44855.3|44897.9|44849.9|44905.5|44857.5|44897.9|44849.9|0
1755685800000|2025-08-20 10:30:00|44898.4|44850.4|44891.6|44843.6|44902.9|44854.9|44890|44842|0
1755686100000|2025-08-20 10:35:00|44892.1|44844.1|44881|44833|44893.1|44845.1|44877.1|44829.1|0
1755686400000|2025-08-20 10:40:00|44879|44831|44881.3|44833.3|44883.6|44835.6|44874.3|44826.3|0
1755686700000|2025-08-20 10:45:00|44880.8|44832.8|44891|44843|44891.5|44843.5|44879.4|44831.4|0
1755687000000|2025-08-20 10:50:00|44890.8|44842.8|44887.7|44839.7|44898.4|44850.4|44885.5|44837.5|0
1755687300000|2025-08-20 10:55:00|44887.2|44839.2|44895.7|44847.7|44898.1|44850.1|44885.7|44837.7|0
1755687600000|2025-08-20 11:00:00|44896.7|44848.7|44909.1|44861.1|44911.4|44863.4|44895.2|44847.2|0
1755687900000|2025-08-20 11:05:00|44910.6|44862.6|44914.9|44866.9|44916|44868|44907.6|44859.6|0
1755688200000|2025-08-20 11:10:00|44915.4|44867.4|44914.7|44866.7|44916.7|44868.7|44908.1|44860.1|0
1755688500000|2025-08-20 11:15:00|44914.2|44866.2|44904.4|44856.4|44914.2|44866.2|44897.4|44849.4|0
1755688800000|2025-08-20 11:20:00|44903.9|44855.9|44906.4|44858.4|44910.4|44862.4|44901|44853|0
1755689100000|2025-08-20 11:25:00|44905.9|44857.9|44898.9|44850.9|44916|44868|44897.2|44849.2|0
1755689400000|2025-08-20 11:30:00|44898.4|44850.4|44908.6|44860.6|44913.7|44865.7|44898.4|44850.4|0
1755689700000|2025-08-20 11:35:00|44909.5|44861.5|44898.3|44850.3|44911.7|44863.7|44894.6|44846.6|0
1755690000000|2025-08-20 11:40:00|44897.3|44849.3|44901.5|44853.5|44907.7|44859.7|44896.9|44848.9|0
1755690300000|2025-08-20 11:45:00|44901.6|44853.6|44911.2|44863.2|44911.2|44863.2|44895.8|44847.8|0
1755690600000|2025-08-20 11:50:00|44911.7|44863.7|44926.1|44878.1|44933.5|44885.5|44911.7|44863.7|0
1755690900000|2025-08-20 11:55:00|44926.7|44878.7|44927.5|44879.5|44932.8|44884.8|44925|44877|0
1755691200000|2025-08-20 12:00:00|44924.2|44876.2|44948.9|44900.9|44950|44902|44924.2|44876.2|0
1755691500000|2025-08-20 12:05:00|44948|44900|44953.1|44905.1|44967.2|44919.2|44948|44900|0
1755691800000|2025-08-20 12:10:00|44952.9|44904.9|44948.4|44900.4|44959.5|44911.5|44945.6|44897.6|0
1755692100000|2025-08-20 12:15:00|44948.9|44900.9|44942.3|44894.3|44952.6|44904.6|44942.3|44894.3|0
1755692400000|2025-08-20 12:20:00|44942.8|44894.8|44944.7|44896.7|44952.2|44904.2|44940.8|44892.8|0
1755692700000|2025-08-20 12:25:00|44944.2|44896.2|44940.2|44892.2|44950.3|44902.3|44935.3|44887.3|0
1755693000000|2025-08-20 12:30:00|44940.5|44892.5|44941.8|44893.8|44957.4|44909.4|44927.2|44879.2|0
1755693300000|2025-08-20 12:35:00|44941.3|44893.3|44923.4|44875.4|44946|44898|44919.6|44871.6|0
1755693600000|2025-08-20 12:40:00|44924.9|44876.9|44959.3|44911.3|44961.9|44913.9|44923.1|44875.1|0
1755693900000|2025-08-20 12:45:00|44959.9|44911.9|44960.2|44912.2|44964.5|44916.5|44945|44897|0
1755694200000|2025-08-20 12:50:00|44960.7|44912.7|44953|44905|44961.2|44913.2|44953|44905|0
1755694500000|2025-08-20 12:55:00|44952|44904|44950.7|44902.7|44953.5|44905.5|44940.8|44892.8|0
1755694800000|2025-08-20 13:00:00|44949.4|44901.4|44950.1|44902.1|44952.7|44904.7|44938.9|44890.9|0
1755695100000|2025-08-20 13:05:00|44949.6|44901.6|44951.9|44903.9|44964.9|44916.9|44946.6|44898.6|0
1755695400000|2025-08-20 13:10:00|44953.4|44905.4|44946.9|44898.9|44956.4|44908.4|44944.9|44896.9|0
1755695700000|2025-08-20 13:15:00|44948.9|44900.9|44956.3|44908.3|44964.6|44916.6|44948.9|44900.9|0
1755696000000|2025-08-20 13:20:00|44956.6|44908.6|44970|44922|44975.3|44927.3|44956.6|44908.6|0
1755696300000|2025-08-20 13:25:00|44978|44930|44999.2|44951.2|45000.4|44952.4|44964.6|44916.6|0
1755696600000|2025-08-20 13:30:00|44993.6|44945.6|45054.4|45006.4|45062|45014|44981.6|44933.6|0
1755696900000|2025-08-20 13:35:00|45051.4|45003.4|45016.5|44968.5|45072.3|45024.3|45013.5|44965.5|0
1755697200000|2025-08-20 13:40:00|45014.7|44966.7|45019.8|44971.8|45037.5|44989.5|44990.7|44942.7|0
1755697500000|2025-08-20 13:45:00|45021.4|44973.4|44995.4|44947.4|45045.6|44997.6|44990|44942|0
1755697800000|2025-08-20 13:50:00|44994.9|44946.9|44907.7|44859.7|44998.8|44950.8|44904.6|44856.6|0
1755698100000|2025-08-20 13:55:00|44910.6|44862.6|44889.6|44841.6|44928.2|44880.2|44873.3|44825.3|0
1755698400000|2025-08-20 14:00:00|44890.8|44842.8|44919.6|44871.6|44949.3|44901.3|44887.7|44839.7|0
1755698700000|2025-08-20 14:05:00|44918|44870|44850.3|44802.3|44918.7|44870.7|44848|44800|0
1755699000000|2025-08-20 14:10:00|44850.6|44802.6|44864.4|44816.4|44907.3|44859.3|44839|44791|0
1755699300000|2025-08-20 14:15:00|44860.5|44812.5|44890.8|44842.8|44890.8|44842.8|44827.3|44779.3|0
1755699600000|2025-08-20 14:20:00|44888.2|44840.2|44864.4|44816.4|44908.7|44860.7|44864.4|44816.4|0
1755699900000|2025-08-20 14:25:00|44864.9|44816.9|44807.3|44759.3|44879.1|44831.1|44802|44754|0
1755700200000|2025-08-20 14:30:00|44811.1|44763.1|44833.8|44785.8|44833.8|44785.8|44781.3|44733.3|0
1755700500000|2025-08-20 14:35:00|44832.1|44784.1|44846.2|44798.2|44868.4|44820.4|44807.7|44759.7|0
1755700800000|2025-08-20 14:40:00|44842.3|44794.3|44818.6|44770.6|44848.8|44800.8|44811.4|44763.4|0
1755701100000|2025-08-20 14:45:00|44819.8|44771.8|44830.3|44782.3|44841.8|44793.8|44793.1|44745.1|0
1755701400000|2025-08-20 14:50:00|44831.8|44783.8|44815.3|44767.3|44842.2|44794.2|44802.3|44754.3|0
1755701700000|2025-08-20 14:55:00|44819.9|44771.9|44836.4|44788.4|44839.8|44791.8|44799.9|44751.9|0
1755702000000|2025-08-20 15:00:00|44827.5|44779.5|44845.8|44797.8|44858.8|44810.8|44825.2|44777.2|0
1755702300000|2025-08-20 15:05:00|44846.5|44798.5|44910.6|44862.6|44914.2|44866.2|44845.2|44797.2|0
1755702600000|2025-08-20 15:10:00|44911|44863|44919.1|44871.1|44921.5|44873.5|44887.1|44839.1|0
1755702900000|2025-08-20 15:15:00|44920.2|44872.2|44941.5|44893.5|44956.5|44908.5|44919.4|44871.4|0
1755703200000|2025-08-20 15:20:00|44939.2|44891.2|44980.4|44932.4|44983|44935|44939.2|44891.2|0
1755703500000|2025-08-20 15:25:00|44982.7|44934.7|44985.1|44937.1|44996.1|44948.1|44956.9|44908.9|0
1755703800000|2025-08-20 15:30:00|44983.8|44935.8|44973.8|44925.8|44991.2|44943.2|44959.9|44911.9|0
1755704100000|2025-08-20 15:35:00|44969.6|44921.6|44947.5|44899.5|44971.2|44923.2|44940.1|44892.1|0
1755704400000|2025-08-20 15:40:00|44949|44901|44948|44900|44980.4|44932.4|44930.9|44882.9|0
1755704700000|2025-08-20 15:45:00|44950.1|44902.1|44931.3|44883.3|44962.6|44914.6|44923.9|44875.9|0
1755705000000|2025-08-20 15:50:00|44930.3|44882.3|44870.4|44822.4|44931.8|44883.8|44865.1|44817.1|0
1755705300000|2025-08-20 15:55:00|44870.5|44822.5|44870.5|44822.5|44883.2|44835.2|44846.9|44798.9|0
1755705600000|2025-08-20 16:00:00|44873.2|44825.2|44877|44829|44895.4|44847.4|44864.6|44816.6|0
1755705900000|2025-08-20 16:05:00|44876.6|44828.6|44867.6|44819.6|44881.8|44833.8|44854.2|44806.2|0
1755706200000|2025-08-20 16:10:00|44867|44819|44913.1|44865.1|44914.8|44866.8|44862.2|44814.2|0
1755706500000|2025-08-20 16:15:00|44911.5|44863.5|44929.2|44881.2|44933.5|44885.5|44908.6|44860.6|0
1755706800000|2025-08-20 16:20:00|44926.7|44878.7|44949.5|44901.5|44956.9|44908.9|44925.1|44877.1|0
1755707100000|2025-08-20 16:25:00|44948|44900|44952.9|44904.9|44960.9|44912.9|44940.1|44892.1|0
1755707400000|2025-08-20 16:30:00|44950.4|44902.4|44925.5|44877.5|44954.8|44906.8|44921.8|44873.8|0
1755707700000|2025-08-20 16:35:00|44925.8|44877.8|44924.4|44876.4|44935.9|44887.9|44906.7|44858.7|0
1755708000000|2025-08-20 16:40:00|44926.7|44878.7|44941.2|44893.2|44947.2|44899.2|44908.6|44860.6|0
1755708300000|2025-08-20 16:45:00|44943.2|44895.2|44918.5|44870.5|44953.7|44905.7|44914.5|44866.5|0
1755708600000|2025-08-20 16:50:00|44918.8|44870.8|44906.5|44858.5|44929|44881|44896.1|44848.1|0
1755708900000|2025-08-20 16:55:00|44902.9|44854.9|44899|44851|44906.8|44858.8|44873.2|44825.2|0
1755709200000|2025-08-20 17:00:00|44900.4|44852.4|44918.4|44870.4|44926.9|44878.9|44889.9|44841.9|0
1755709500000|2025-08-20 17:05:00|44919.9|44871.9|44942|44894|44945.4|44897.4|44902.6|44854.6|0
1755709800000|2025-08-20 17:10:00|44941.4|44893.4|44906.3|44858.3|44941.6|44893.6|44902.5|44854.5|0
1755710100000|2025-08-20 17:15:00|44907.2|44859.2|44923.2|44875.2|44927.7|44879.7|44885.9|44837.9|0
1755710400000|2025-08-20 17:20:00|44926.1|44878.1|44914.1|44866.1|44951.5|44903.5|44907.7|44859.7|0
1755710700000|2025-08-20 17:25:00|44913.6|44865.6|44898.7|44850.7|44917.1|44869.1|44883.7|44835.7|0
1755711000000|2025-08-20 17:30:00|44897.7|44849.7|44948|44900|44950.6|44902.6|44895.4|44847.4|0
1755711300000|2025-08-20 17:35:00|44947|44899|44946.3|44898.3|44953.1|44905.1|44927.4|44879.4|0
1755711600000|2025-08-20 17:40:00|44943.5|44895.5|44960.1|44912.1|44962.4|44914.4|44937.3|44889.3|0
1755711900000|2025-08-20 17:45:00|44960.3|44912.3|44964.8|44916.8|44976.8|44928.8|44956.8|44908.8|0
1755712200000|2025-08-20 17:50:00|44963|44915|44958.6|44910.6|44974|44926|44945.7|44897.7|0
1755712500000|2025-08-20 17:55:00|44958.1|44910.1|44953.9|44905.9|44958.8|44910.8|44936.8|44888.8|0
1755712800000|2025-08-20 18:00:00|44955.5|44907.5|44882.8|44834.8|44956.6|44908.6|44864.7|44816.7|0
1755713100000|2025-08-20 18:05:00|44883.2|44835.2|44882.9|44834.9|44886.3|44838.3|44854.6|44806.6|0
1755713400000|2025-08-20 18:10:00|44887.3|44839.3|44865.2|44817.2|44892.5|44844.5|44846.6|44798.6|0
1755713700000|2025-08-20 18:15:00|44863.6|44815.6|44842.6|44794.6|44874.2|44826.2|44837.3|44789.3|0
1755714000000|2025-08-20 18:20:00|44841.6|44793.6|44858.3|44810.3|44862.7|44814.7|44819.9|44771.9|0
1755714300000|2025-08-20 18:25:00|44857.9|44809.9|44865.6|44817.6|44873.2|44825.2|44847.8|44799.8|0
1755714600000|2025-08-20 18:30:00|44865.2|44817.2|44888.5|44840.5|44890.4|44842.4|44856.5|44808.5|0
1755714900000|2025-08-20 18:35:00|44887|44839|44914|44866|44914|44866|44873.2|44825.2|0
1755715200000|2025-08-20 18:40:00|44912.3|44864.3|44909.6|44861.6|44918.1|44870.1|44899.3|44851.3|0
1755715500000|2025-08-20 18:45:00|44910.1|44862.1|44938.5|44890.5|44948.9|44900.9|44910.1|44862.1|0
1755715800000|2025-08-20 18:50:00|44936.1|44888.1|44927.6|44879.6|44946|44898|44923.7|44875.7|0
1755716100000|2025-08-20 18:55:00|44928.6|44880.6|44917|44869|44939.4|44891.4|44912.4|44864.4|0
1755716400000|2025-08-20 19:00:00|44919.4|44871.4|44944|44896|44947.5|44899.5|44919.4|44871.4|0
1755716700000|2025-08-20 19:05:00|44945.5|44897.5|44974.6|44926.6|44979|44931|44937.9|44889.9|0
1755717000000|2025-08-20 19:10:00|44973.5|44925.5|45018.5|44970.5|45020.8|44972.8|44972.9|44924.9|0
1755717300000|2025-08-20 19:15:00|45017.9|44969.9|45007.5|44959.5|45023.6|44975.6|45000.8|44952.8|0
1755717600000|2025-08-20 19:20:00|45008.4|44960.4|45035|44987|45039|44991|44999.6|44951.6|0
1755717900000|2025-08-20 19:25:00|45036.1|44988.1|45000.9|44952.9|45036.1|44988.1|44989.1|44941.1|0
1755718200000|2025-08-20 19:30:00|44998.4|44950.4|45024|44976|45032|44984|44997.1|44949.1|0
1755718500000|2025-08-20 19:35:00|45024.5|44976.5|45017.6|44969.6|45035.7|44987.7|45015.1|44967.1|0
1755718800000|2025-08-20 19:40:00|45016.6|44968.6|45028.9|44980.9|45029.4|44981.4|45008.5|44960.5|0
1755719100000|2025-08-20 19:45:00|45028.4|44980.4|45026.8|44978.8|45041.3|44993.3|45012.9|44964.9|0
1755719400000|2025-08-20 19:50:00|45026.1|44978.1|45006|44958|45026.1|44978.1|44986|44938|0
1755719700000|2025-08-20 19:55:00|45003.6|44955.6|44943.8|44895.8|45012.8|44964.8|44931.1|44883.1|0
1755720000000|2025-08-20 20:00:00|44938.7|44890.7|44937.7|44889.7|44951.1|44903.1|44927.4|44879.4|0
1755720300000|2025-08-20 20:05:00|44938.7|44890.7|44938.8|44890.8|44939.2|44891.2|44931.7|44883.7|0
1755720600000|2025-08-20 20:10:00|44937.8|44889.8|44940.7|44892.7|44944.6|44896.6|44929.6|44881.6|0
1755720900000|2025-08-20 20:15:00|44941.7|44893.7|44936.2|44888.2|44944.6|44896.6|44931.8|44883.8|0
1755721200000|2025-08-20 20:20:00|44935.2|44887.2|44937.5|44889.5|44940.3|44892.3|44933.5|44885.5|0
1755721500000|2025-08-20 20:25:00|44936.5|44888.5|44927.8|44879.8|44936.5|44888.5|44923.6|44875.6|0
1755721800000|2025-08-20 20:30:00|44927.3|44879.3|44934.7|44886.7|44935.5|44887.5|44924.8|44876.8|0
1755722100000|2025-08-20 20:35:00|44935|44887|44939.4|44891.4|44940.6|44892.6|44933.8|44885.8|0
1755722400000|2025-08-20 20:40:00|44938.5|44890.5|44939.4|44891.4|44939.4|44891.4|44934.5|44886.5|0
1755722700000|2025-08-20 20:45:00|44940.4|44892.4|44937.4|44889.4|44945.9|44897.9|44937.4|44889.4|0
1755723000000|2025-08-20 20:50:00|44936.4|44888.4|44944.3|44896.3|44953.5|44905.5|44936.4|44888.4|0
1755723300000|2025-08-20 20:55:00|44943.3|44895.3|44953.9|44905.9|44953.9|44905.9|44943.3|44895.3|0
1755723600000|2025-08-20 21:00:00|44951.3|44903.3|44952.3|44904.3|44955.7|44907.7|44948.7|44900.7|0
1755723900000|2025-08-20 21:05:00|44952.8|44904.8|44953.8|44905.8|44954.4|44906.4|44951.5|44903.5|0
1755724200000|2025-08-20 21:10:00|44953.5|44905.5|44953.3|44905.3|44954.7|44906.7|44952.4|44904.4|0
1755724500000|2025-08-20 21:15:00|44953.7|44905.7|44953.4|44905.4|44953.7|44905.7|44952.8|44904.8|0
1755724800000|2025-08-20 21:20:00|44953.5|44905.5|44954.9|44906.9|44955.6|44907.6|44953.5|44905.5|0
1755725100000|2025-08-20 21:25:00|44954.7|44906.7|44956.1|44908.1|44956.1|44908.1|44954.7|44906.7|0
1755725400000|2025-08-20 21:30:00|44957.6|44909.6|44957.4|44909.4|44958.5|44910.5|44957.4|44909.4|0
1755725700000|2025-08-20 21:35:00|44957.1|44909.1|44957.4|44909.4|44957.4|44909.4|44957.1|44909.1|0
1755726000000|2025-08-20 21:40:00|44957.1|44909.1|44957.4|44909.4|44957.8|44909.8|44955.4|44907.4|0
1755726300000|2025-08-20 21:45:00|44957.3|44909.3|44955.8|44907.8|44957.4|44909.4|44954.9|44906.9|0
1755726600000|2025-08-20 21:50:00|44955.7|44907.7|44955.4|44907.4|44955.7|44907.7|44955.4|44907.4|0
1755726900000|2025-08-20 21:55:00|44955.3|44907.3|44954.6|44906.6|44955.4|44907.4|44954.3|44906.3|0
1755727200000|2025-08-20 22:00:00|44962|44914|44954.7|44906.7|44970.6|44922.6|44948|44900|0
1755727500000|2025-08-20 22:05:00|44953.7|44905.7|44943.6|44895.6|44957.8|44909.8|44936.4|44888.4|0
1755727800000|2025-08-20 22:10:00|44944.1|44896.1|44934.1|44886.1|44951.3|44903.3|44933.2|44885.2|0
1755728100000|2025-08-20 22:15:00|44933.1|44885.1|44923.7|44875.7|44939.6|44891.6|44921.2|44873.2|0
1755728400000|2025-08-20 22:20:00|44923.2|44875.2|44937|44889|44937.2|44889.2|44918.9|44870.9|0
1755728700000|2025-08-20 22:25:00|44938.5|44890.5|44931.3|44883.3|44938.7|44890.7|44920.8|44872.8|0
1755729000000|2025-08-20 22:30:00|44930.8|44882.8|44918.6|44870.6|44937.7|44889.7|44918.6|44870.6|0
1755729300000|2025-08-20 22:35:00|44919.1|44871.1|44915.1|44867.1|44920.5|44872.5|44908.8|44860.8|0
1755729600000|2025-08-20 22:40:00|44915.2|44867.2|44921.4|44873.4|44922.4|44874.4|44912.2|44864.2|0
1755729900000|2025-08-20 22:45:00|44920.9|44872.9|44925.4|44877.4|44925.9|44877.9|44918.3|44870.3|0
1755730200000|2025-08-20 22:50:00|44923.9|44875.9|44922.2|44874.2|44930.5|44882.5|44920.7|44872.7|0
1755730500000|2025-08-20 22:55:00|44922.7|44874.7|44921.7|44873.7|44926.7|44878.7|44918.8|44870.8|0
1755730800000|2025-08-20 23:00:00|44923.2|44875.2|44923.1|44875.1|44927.2|44879.2|44917.8|44869.8|0
1755731100000|2025-08-20 23:05:00|44922.6|44874.6|44930.8|44882.8|44932.8|44884.8|44911.9|44863.9|0
1755731400000|2025-08-20 23:10:00|44931.3|44883.3|44922.2|44874.2|44931.8|44883.8|44921.2|44873.2|0
1755731700000|2025-08-20 23:15:00|44922.7|44874.7|44922|44874|44925.1|44877.1|44920.2|44872.2|0
1755732000000|2025-08-20 23:20:00|44921.6|44873.6|44915.2|44867.2|44921.6|44873.6|44914.7|44866.7|0
1755732300000|2025-08-20 23:25:00|44915.7|44867.7|44911.3|44863.3|44919.4|44871.4|44907.4|44859.4|0
1755732600000|2025-08-20 23:30:00|44910.8|44862.8|44901.2|44853.2|44910.8|44862.8|44901|44853|0
1755732900000|2025-08-20 23:35:00|44900.7|44852.7|44906.4|44858.4|44906.4|44858.4|44897.1|44849.1|0
1755733200000|2025-08-20 23:40:00|44905.9|44857.9|44909.3|44861.3|44913.4|44865.4|44903.3|44855.3|0
1755733500000|2025-08-20 23:45:00|44909.8|44861.8|44900.6|44852.6|44911.6|44863.6|44900.6|44852.6|0
1755733800000|2025-08-20 23:50:00|44900.1|44852.1|44918.2|44870.2|44918.7|44870.7|44899.2|44851.2|0
1755734100000|2025-08-20 23:55:00|44918.7|44870.7|44922|44874|44924.3|44876.3|44911|44863|0
1755734400000|2025-08-21 00:00:00|44921.5|44873.5|44913.1|44865.1|44921.5|44873.5|44902.3|44854.3|0
1755734700000|2025-08-21 00:05:00|44914.1|44866.1|44907.8|44859.8|44917.7|44869.7|44904.3|44856.3|0
1755735000000|2025-08-21 00:10:00|44908.3|44860.3|44907.7|44859.7|44921.5|44873.5|44905|44857|0
1755735300000|2025-08-21 00:15:00|44908.2|44860.2|44890.6|44842.6|44908.7|44860.7|44890.6|44842.6|0
1755735600000|2025-08-21 00:20:00|44891|44843|44879.1|44831.1|44891|44843|44874.5|44826.5|0
1755735900000|2025-08-21 00:25:00|44878.9|44830.9|44885.4|44837.4|44885.4|44837.4|44871.1|44823.1|0
1755736200000|2025-08-21 00:30:00|44884.9|44836.9|44902.9|44854.9|44904.4|44856.4|44883.4|44835.4|0
1755736500000|2025-08-21 00:35:00|44903.9|44855.9|44905.8|44857.8|44912.7|44864.7|44898.6|44850.6|0
1755736800000|2025-08-21 00:40:00|44905.3|44857.3|44909.5|44861.5|44917.9|44869.9|44905.3|44857.3|0
1755737100000|2025-08-21 00:45:00|44909.8|44861.8|44887.8|44839.8|44910.8|44862.8|44885.5|44837.5|0
1755737400000|2025-08-21 00:50:00|44888.3|44840.3|44882.2|44834.2|44893|44845|44877.9|44829.9|0
1755737700000|2025-08-21 00:55:00|44882.7|44834.7|44893.1|44845.1|44896|44848|44882.2|44834.2|0
1755738000000|2025-08-21 01:00:00|44890|44842|44887.4|44839.4|44896.9|44848.9|44883.2|44835.2|0
1755738300000|2025-08-21 01:05:00|44887.9|44839.9|44885.2|44837.2|44892.4|44844.4|44873.8|44825.8|0
1755738600000|2025-08-21 01:10:00|44887.7|44839.7|44882.7|44834.7|44888.7|44840.7|44872.9|44824.9|0
1755738900000|2025-08-21 01:15:00|44882.2|44834.2|44876.3|44828.3|44883.7|44835.7|44874.3|44826.3|0
1755739200000|2025-08-21 01:20:00|44875.8|44827.8|44894.8|44846.8|44894.8|44846.8|44871.1|44823.1|0
1755739500000|2025-08-21 01:25:00|44895.3|44847.3|44896.3|44848.3|44900.7|44852.7|44889.2|44841.2|0
1755739800000|2025-08-21 01:30:00|44896.8|44848.8|44902|44854|44905.3|44857.3|44895.8|44847.8|0
1755740100000|2025-08-21 01:35:00|44902.5|44854.5|44892.2|44844.2|44903|44855|44891.7|44843.7|0
1755740400000|2025-08-21 01:40:00|44892.7|44844.7|44890.3|44842.3|44899.6|44851.6|44889.6|44841.6|0
1755740700000|2025-08-21 01:45:00|44890.8|44842.8|44901.9|44853.9|44901.9|44853.9|44890.3|44842.3|0
1755741000000|2025-08-21 01:50:00|44901.4|44853.4|44921.4|44873.4|44923.9|44875.9|44901.4|44853.4|0
1755741300000|2025-08-21 01:55:00|44921.9|44873.9|44939.5|44891.5|44942.6|44894.6|44919.9|44871.9|0
1755741600000|2025-08-21 02:00:00|44935.5|44887.5|44938.7|44890.7|44944.4|44896.4|44933.4|44885.4|0
1755741900000|2025-08-21 02:05:00|44939.2|44891.2|44929.3|44881.3|44941.4|44893.4|44927.8|44879.8|0
1755742200000|2025-08-21 02:10:00|44929.2|44881.2|44946.6|44898.6|44947.9|44899.9|44928.7|44880.7|0
1755742500000|2025-08-21 02:15:00|44947.1|44899.1|44948|44900|44949|44901|44936.3|44888.3|0
1755742800000|2025-08-21 02:20:00|44948.5|44900.5|44948.1|44900.1|44955.1|44907.1|44947.6|44899.6|0
1755743100000|2025-08-21 02:25:00|44947.9|44899.9|44949.9|44901.9|44953.6|44905.6|44947.3|44899.3|0
1755743400000|2025-08-21 02:30:00|44949.4|44901.4|44951|44903|44955.3|44907.3|44948|44900|0
1755743700000|2025-08-21 02:35:00|44950.5|44902.5|44954.7|44906.7|44957.9|44909.9|44948|44900|0
1755744000000|2025-08-21 02:40:00|44954.2|44906.2|44956.6|44908.6|44959.1|44911.1|44948.2|44900.2|0
1755744300000|2025-08-21 02:45:00|44956.7|44908.7|44951.8|44903.8|44959.1|44911.1|44950.3|44902.3|0
1755744600000|2025-08-21 02:50:00|44952.3|44904.3|44959.7|44911.7|44961.2|44913.2|44951.3|44903.3|0
1755744900000|2025-08-21 02:55:00|44959.2|44911.2|44958.1|44910.1|44961.2|44913.2|44957.6|44909.6|0
1755745200000|2025-08-21 03:00:00|44958.2|44910.2|44958.6|44910.6|44960.9|44912.9|44954.3|44906.3|0
1755745500000|2025-08-21 03:05:00|44959.1|44911.1|44970.6|44922.6|44971.6|44923.6|44957.1|44909.1|0
1755745800000|2025-08-21 03:10:00|44970.1|44922.1|44957.2|44909.2|44970.1|44922.1|44957.2|44909.2|0
1755746100000|2025-08-21 03:15:00|44957|44909|44950.2|44902.2|44957|44909|44947.7|44899.7|0
1755746400000|2025-08-21 03:20:00|44949.7|44901.7|44948|44900|44949.7|44901.7|44938.6|44890.6|0
1755746700000|2025-08-21 03:25:00|44948.5|44900.5|44950.9|44902.9|44951|44903|44945.9|44897.9|0
1755747000000|2025-08-21 03:30:00|44951.4|44903.4|44956.4|44908.4|44956.9|44908.9|44948|44900|0
1755747300000|2025-08-21 03:35:00|44956.9|44908.9|44956.7|44908.7|44965.2|44917.2|44954.3|44906.3|0
1755747600000|2025-08-21 03:40:00|44956.2|44908.2|44949.5|44901.5|44958.7|44910.7|44949.5|44901.5|0
1755747900000|2025-08-21 03:45:00|44950|44902|44946.6|44898.6|44950|44902|44944.6|44896.6|0
1755748200000|2025-08-21 03:50:00|44947.1|44899.1|44941.6|44893.6|44951.1|44903.1|44941.1|44893.1|0
1755748500000|2025-08-21 03:55:00|44941.1|44893.1|44932.1|44884.1|44941.6|44893.6|44931|44883|0
1755748800000|2025-08-21 04:00:00|44931.1|44883.1|44935|44887|44937.5|44889.5|44924.3|44876.3|0
1755749100000|2025-08-21 04:05:00|44934.5|44886.5|44929.4|44881.4|44934.5|44886.5|44927.7|44879.7|0
1755749400000|2025-08-21 04:10:00|44928.9|44880.9|44927.3|44879.3|44929.9|44881.9|44922.1|44874.1|0
1755749700000|2025-08-21 04:15:00|44927.8|44879.8|44930.7|44882.7|44939.4|44891.4|44927.8|44879.8|0
1755750000000|2025-08-21 04:20:00|44930.2|44882.2|44934.3|44886.3|44934.3|44886.3|44927.7|44879.7|0
1755750300000|2025-08-21 04:25:00|44934.4|44886.4|44928.3|44880.3|44936.9|44888.9|44928.3|44880.3|0
1755750600000|2025-08-21 04:30:00|44928.8|44880.8|44934.3|44886.3|44935.3|44887.3|44923.4|44875.4|0
1755750900000|2025-08-21 04:35:00|44933.8|44885.8|44926.3|44878.3|44933.8|44885.8|44925.8|44877.8|0
1755751200000|2025-08-21 04:40:00|44925.8|44877.8|44931|44883|44933|44885|44920.8|44872.8|0
1755751500000|2025-08-21 04:45:00|44931.5|44883.5|44929.1|44881.1|44933.4|44885.4|44928.2|44880.2|0
1755751800000|2025-08-21 04:50:00|44929.6|44881.6|44919.3|44871.3|44930.1|44882.1|44918.5|44870.5|0
1755752100000|2025-08-21 04:55:00|44918.8|44870.8|44910.9|44862.9|44921.3|44873.3|44908.3|44860.3|0
1755752400000|2025-08-21 05:00:00|44911.4|44863.4|44915.8|44867.8|44922.3|44874.3|44906.9|44858.9|0
1755752700000|2025-08-21 05:05:00|44915.3|44867.3|44892.8|44844.8|44917.2|44869.2|44890.6|44842.6|0
1755753000000|2025-08-21 05:10:00|44892.3|44844.3|44890.8|44842.8|44892.8|44844.8|44884.7|44836.7|0
1755753300000|2025-08-21 05:15:00|44891.3|44843.3|44898|44850|44905.6|44857.6|44890.7|44842.7|0
1755753600000|2025-08-21 05:20:00|44897|44849|44891.9|44843.9|44898.5|44850.5|44885.8|44837.8|0
1755753900000|2025-08-21 05:25:00|44891.4|44843.4|44888.4|44840.4|44892.9|44844.9|44885.4|44837.4|0
1755754200000|2025-08-21 05:30:00|44888.9|44840.9|44887.9|44839.9|44892.9|44844.9|44886.9|44838.9|0
1755754500000|2025-08-21 05:35:00|44888.4|44840.4|44884.2|44836.2|44892.4|44844.4|44879.3|44831.3|0
1755754800000|2025-08-21 05:40:00|44884.7|44836.7|44890.1|44842.1|44893|44845|44881.2|44833.2|0
1755755100000|2025-08-21 05:45:00|44889.6|44841.6|44890|44842|44896.6|44848.6|44886.1|44838.1|0
1755755400000|2025-08-21 05:50:00|44889.5|44841.5|44902.6|44854.6|44906.6|44858.6|44886.5|44838.5|0
1755755700000|2025-08-21 05:55:00|44903.6|44855.6|44918.4|44870.4|44918.9|44870.9|44901.1|44853.1|0
1755756000000|2025-08-21 06:00:00|44918|44870|44926.6|44878.6|44931.6|44883.6|44918|44870|0
1755756300000|2025-08-21 06:05:00|44927.1|44879.1|44932.4|44884.4|44933.2|44885.2|44919.7|44871.7|0
1755756600000|2025-08-21 06:10:00|44929.9|44881.9|44945.7|44897.7|44946.7|44898.7|44929.9|44881.9|0
1755756900000|2025-08-21 06:15:00|44945.8|44897.8|44946.5|44898.5|44950.7|44902.7|44942.5|44894.5|0
1755757200000|2025-08-21 06:20:00|44946|44898|44933.8|44885.8|44947.1|44899.1|44933.3|44885.3|0
1755757500000|2025-08-21 06:25:00|44934.3|44886.3|44927.8|44879.8|44936.4|44888.4|44915.1|44867.1|0
1755757800000|2025-08-21 06:30:00|44927.3|44879.3|44936|44888|44939.2|44891.2|44925.1|44877.1|0
1755758100000|2025-08-21 06:35:00|44935.5|44887.5|44936.1|44888.1|44951.1|44903.1|44935.4|44887.4|0
1755758400000|2025-08-21 06:40:00|44936.4|44888.4|44937.5|44889.5|44944.8|44896.8|44933|44885|0
1755758700000|2025-08-21 06:45:00|44939|44891|44933.5|44885.5|44942.1|44894.1|44931|44883|0
1755759000000|2025-08-21 06:50:00|44934|44886|44936.9|44888.9|44938.8|44890.8|44930.7|44882.7|0
1755759300000|2025-08-21 06:55:00|44937.4|44889.4|44930.4|44882.4|44939.4|44891.4|44930.4|44882.4|0
1755759600000|2025-08-21 07:00:00|44928.9|44880.9|44916.9|44868.9|44936.5|44888.5|44902.1|44854.1|0
1755759900000|2025-08-21 07:05:00|44918.4|44870.4|44919|44871|44927.3|44879.3|44911.1|44863.1|0
1755760200000|2025-08-21 07:10:00|44917|44869|44904.6|44856.6|44919.5|44871.5|44898.6|44850.6|0
1755760500000|2025-08-21 07:15:00|44906.6|44858.6|44895|44847|44909.6|44861.6|44888|44840|0
1755760800000|2025-08-21 07:20:00|44894.5|44846.5|44886.6|44838.6|44900|44852|44886.1|44838.1|0
1755761100000|2025-08-21 07:25:00|44886.1|44838.1|44885.6|44837.6|44891.8|44843.8|44878.5|44830.5|0
1755761400000|2025-08-21 07:30:00|44886.1|44838.1|44893.4|44845.4|44895.4|44847.4|44879.9|44831.9|0
1755761700000|2025-08-21 07:35:00|44893.9|44845.9|44900|44852|44901|44853|44890.6|44842.6|0
1755762000000|2025-08-21 07:40:00|44901.8|44853.8|44894.6|44846.6|44909.9|44861.9|44888.7|44840.7|0
1755762300000|2025-08-21 07:45:00|44894.1|44846.1|44903.7|44855.7|44904|44856|44888.6|44840.6|0
1755762600000|2025-08-21 07:50:00|44903.2|44855.2|44896.3|44848.3|44909.4|44861.4|44890.9|44842.9|0
1755762900000|2025-08-21 07:55:00|44894.8|44846.8|44890.2|44842.2|44898.8|44850.8|44889|44841|0
1755763200000|2025-08-21 08:00:00|44889.2|44841.2|44903.4|44855.4|44904.9|44856.9|44882.7|44834.7|0
1755763500000|2025-08-21 08:05:00|44902.9|44854.9|44906.8|44858.8|44913.6|44865.6|44895.4|44847.4|0
1755763800000|2025-08-21 08:10:00|44906.3|44858.3|44894.2|44846.2|44910.9|44862.9|44888.3|44840.3|0
1755764100000|2025-08-21 08:15:00|44894.3|44846.3|44873.3|44825.3|44895.7|44847.7|44865.3|44817.3|0
1755764400000|2025-08-21 08:20:00|44873.4|44825.4|44886.5|44838.5|44888|44840|44871.9|44823.9|0
1755764700000|2025-08-21 08:25:00|44888.4|44840.4|44881.8|44833.8|44889.4|44841.4|44876.3|44828.3|0
1755765000000|2025-08-21 08:30:00|44881.3|44833.3|44878.5|44830.5|44889.6|44841.6|44864.7|44816.7|0
1755765300000|2025-08-21 08:35:00|44878|44830|44880.5|44832.5|44883.5|44835.5|44875.5|44827.5|0
1755765600000|2025-08-21 08:40:00|44880|44832|44871.8|44823.8|44882.9|44834.9|44870.1|44822.1|0
1755765900000|2025-08-21 08:45:00|44871.3|44823.3|44848|44800|44872.9|44824.9|44844|44796|0
1755766200000|2025-08-21 08:50:00|44847.5|44799.5|44850.5|44802.5|44852.5|44804.5|44836.4|44788.4|0
1755766500000|2025-08-21 08:55:00|44850|44802|44824.4|44776.4|44850|44802|44822.9|44774.9|0
1755766800000|2025-08-21 09:00:00|44825.4|44777.4|44820.9|44772.9|44827.4|44779.4|44810.1|44762.1|0
1755767100000|2025-08-21 09:05:00|44819.4|44771.4|44818.4|44770.4|44826.4|44778.4|44808.1|44760.1|0
1755767400000|2025-08-21 09:10:00|44819.4|44771.4|44826.1|44778.1|44831.7|44783.7|44814.8|44766.8|0
1755767700000|2025-08-21 09:15:00|44825.1|44777.1|44831.9|44783.9|44835.4|44787.4|44822.9|44774.9|0
1755768000000|2025-08-21 09:20:00|44831.4|44783.4|44829.1|44781.1|44836.7|44788.7|44824.3|44776.3|0
1755768300000|2025-08-21 09:25:00|44829.6|44781.6|44836.4|44788.4|44839.5|44791.5|44825|44777|0
1755768600000|2025-08-21 09:30:00|44836.5|44788.5|44833.6|44785.6|44847.5|44799.5|44832.5|44784.5|0
1755768900000|2025-08-21 09:35:00|44833.1|44785.1|44830.3|44782.3|44839.8|44791.8|44828.3|44780.3|0
1755769200000|2025-08-21 09:40:00|44830.8|44782.8|44835.4|44787.4|44837.1|44789.1|44826.2|44778.2|0
1755769500000|2025-08-21 09:45:00|44834.9|44786.9|44837|44789|44838.4|44790.4|44826.9|44778.9|0
1755769800000|2025-08-21 09:50:00|44836.5|44788.5|44820.9|44772.9|44836.5|44788.5|44819|44771|0
1755770100000|2025-08-21 09:55:00|44821.4|44773.4|44811.4|44763.4|44824.5|44776.5|44809.4|44761.4|0
1755770400000|2025-08-21 10:00:00|44809.4|44761.4|44799.5|44751.5|44809.9|44761.9|44781.5|44733.5|0
1755770700000|2025-08-21 10:05:00|44800|44752|44799.2|44751.2|44807.5|44759.5|44794.2|44746.2|0
1755771000000|2025-08-21 10:10:00|44798.7|44750.7|44778.4|44730.4|44798.7|44750.7|44773|44725|0
1755771300000|2025-08-21 10:15:00|44777.9|44729.9|44759|44711|44785.5|44737.5|44758.2|44710.2|0
1755771600000|2025-08-21 10:20:00|44757|44709|44776|44728|44778.5|44730.5|44742.2|44694.2|0
1755771900000|2025-08-21 10:25:00|44775.5|44727.5|44785.2|44737.2|44786.3|44738.3|44761.4|44713.4|0
1755772200000|2025-08-21 10:30:00|44785.3|44737.3|44762.3|44714.3|44791.1|44743.1|44761.3|44713.3|0
1755772500000|2025-08-21 10:35:00|44762.5|44714.5|44777.9|44729.9|44779.9|44731.9|44762.5|44714.5|0
1755772800000|2025-08-21 10:40:00|44778.4|44730.4|44784.3|44736.3|44790|44742|44778.2|44730.2|0
1755773100000|2025-08-21 10:45:00|44784.9|44736.9|44782.9|44734.9|44788.4|44740.4|44780|44732|0
1755773400000|2025-08-21 10:50:00|44783.4|44735.4|44803.8|44755.8|44806.4|44758.4|44774.9|44726.9|0
1755773700000|2025-08-21 10:55:00|44803.2|44755.2|44811.8|44763.8|44853.6|44805.6|44791.7|44743.7|0
1755774000000|2025-08-21 11:00:00|44811.3|44763.3|44818.7|44770.7|44841.4|44793.4|44792.3|44744.3|0
1755774300000|2025-08-21 11:05:00|44818.2|44770.2|44814.2|44766.2|44832.3|44784.3|44810.1|44762.1|0
1755774600000|2025-08-21 11:10:00|44813|44765|44803.1|44755.1|44820.2|44772.2|44796.4|44748.4|0
1755774900000|2025-08-21 11:15:00|44804.1|44756.1|44801.3|44753.3|44809.8|44761.8|44793.8|44745.8|0
1755775200000|2025-08-21 11:20:00|44803.3|44755.3|44817.3|44769.3|44826.9|44778.9|44799.3|44751.3|0
1755775500000|2025-08-21 11:25:00|44817|44769|44814.5|44766.5|44821|44773|44808.1|44760.1|0
1755775800000|2025-08-21 11:30:00|44814|44766|44801.8|44753.8|44819.9|44771.9|44799.5|44751.5|0
1755776100000|2025-08-21 11:35:00|44803.3|44755.3|44798.3|44750.3|44810.1|44762.1|44795|44747|0
1755776400000|2025-08-21 11:40:00|44798.9|44750.9|44808.4|44760.4|44820|44772|44797.4|44749.4|0
1755776700000|2025-08-21 11:45:00|44810.4|44762.4|44780.3|44732.3|44810.4|44762.4|44775.1|44727.1|0
1755777000000|2025-08-21 11:50:00|44778.3|44730.3|44789|44741|44795.5|44747.5|44778.3|44730.3|0
1755777300000|2025-08-21 11:55:00|44788.5|44740.5|44799.8|44751.8|44801.1|44753.1|44787|44739|0
1755777600000|2025-08-21 12:00:00|44798.5|44750.5|44776.6|44728.6|44798.5|44750.5|44773.7|44725.7|0
1755777900000|2025-08-21 12:05:00|44777.1|44729.1|44776.8|44728.8|44786.8|44738.8|44767.5|44719.5|0
1755778200000|2025-08-21 12:10:00|44775.8|44727.8|44760.3|44712.3|44776.4|44728.4|44751.4|44703.4|0
1755778500000|2025-08-21 12:15:00|44761.3|44713.3|44750.4|44702.4|44766.6|44718.6|44740|44692|0
1755778800000|2025-08-21 12:20:00|44749.9|44701.9|44764.1|44716.1|44769.2|44721.2|44738.8|44690.8|0
1755779100000|2025-08-21 12:25:00|44763.6|44715.6|44762.2|44714.2|44776.8|44728.8|44757|44709|0
1755779400000|2025-08-21 12:30:00|44752.5|44704.5|44792.9|44744.9|44795.9|44747.9|44749.8|44701.8|0
1755779700000|2025-08-21 12:35:00|44790.9|44742.9|44770.5|44722.5|44790.9|44742.9|44767.6|44719.6|0
1755780000000|2025-08-21 12:40:00|44770|44722|44766.5|44718.5|44783.9|44735.9|44763.6|44715.6|0
1755780300000|2025-08-21 12:45:00|44766|44718|44760.9|44712.9|44768.4|44720.4|44753.3|44705.3|0
1755780600000|2025-08-21 12:50:00|44759.9|44711.9|44763.4|44715.4|44771.1|44723.1|44756.9|44708.9|0
1755780900000|2025-08-21 12:55:00|44763.9|44715.9|44769.2|44721.2|44771.3|44723.3|44755|44707|0
1755781200000|2025-08-21 13:00:00|44767.7|44719.7|44782.1|44734.1|44785.6|44737.6|44755.5|44707.5|0
1755781500000|2025-08-21 13:05:00|44782.6|44734.6|44787.9|44739.9|44789|44741|44774.5|44726.5|0
1755781800000|2025-08-21 13:10:00|44787.4|44739.4|44786.6|44738.6|44794.2|44746.2|44776.3|44728.3|0
1755782100000|2025-08-21 13:15:00|44784.6|44736.6|44786.7|44738.7|44789.3|44741.3|44773.7|44725.7|0
1755782400000|2025-08-21 13:20:00|44785.7|44737.7|44784.5|44736.5|44800.3|44752.3|44777.4|44729.4|0
1755782700000|2025-08-21 13:25:00|44781|44733|44780.8|44732.8|44790.6|44742.6|44762.2|44714.2|0
1755783000000|2025-08-21 13:30:00|44777.8|44729.8|44740.2|44692.2|44782.9|44734.9|44688.2|44640.2|0
1755783300000|2025-08-21 13:35:00|44742.1|44694.1|44729.3|44681.3|44747.5|44699.5|44701.9|44653.9|0
1755783600000|2025-08-21 13:40:00|44733.2|44685.2|44691.2|44643.2|44733.2|44685.2|44674.5|44626.5|0
1755783900000|2025-08-21 13:45:00|44691.7|44643.7|44695.6|44647.6|44702.5|44654.5|44594.8|44546.8|0
1755784200000|2025-08-21 13:50:00|44695.8|44647.8|44718.6|44670.6|44735.6|44687.6|44678|44630|0
1755784500000|2025-08-21 13:55:00|44722.6|44674.6|44720.1|44672.1|44733.2|44685.2|44693.4|44645.4|0
1755784800000|2025-08-21 14:00:00|44722.7|44674.7|44841.1|44793.1|44847.1|44799.1|44699.3|44651.3|0
1755785100000|2025-08-21 14:05:00|44840.9|44792.9|44861.4|44813.4|44873.4|44825.4|44834.9|44786.9|0
1755785400000|2025-08-21 14:10:00|44862|44814|44863.2|44815.2|44872|44824|44834.8|44786.8|0
1755785700000|2025-08-21 14:15:00|44864.2|44816.2|44889.7|44841.7|44903.8|44855.8|44855.2|44807.2|0
1755786000000|2025-08-21 14:20:00|44890.7|44842.7|44880.8|44832.8|44891.3|44843.3|44866|44818|0
1755786300000|2025-08-21 14:25:00|44880.7|44832.7|44874.7|44826.7|44891.8|44843.8|44859.8|44811.8|0
1755786600000|2025-08-21 14:30:00|44874.1|44826.1|44869|44821|44883|44835|44856.1|44808.1|0
1755786900000|2025-08-21 14:35:00|44868.5|44820.5|44805.9|44757.9|44872|44824|44803.9|44755.9|0
1755787200000|2025-08-21 14:40:00|44808.5|44760.5|44842.4|44794.4|44844.1|44796.1|44792.1|44744.1|0
1755787500000|2025-08-21 14:45:00|44840.8|44792.8|44817.7|44769.7|44861.5|44813.5|44817.7|44769.7|0
1755787800000|2025-08-21 14:50:00|44817.8|44769.8|44839.4|44791.4|44843.7|44795.7|44816.7|44768.7|0
1755788100000|2025-08-21 14:55:00|44839|44791|44861.2|44813.2|44861.6|44813.6|44823.8|44775.8|0
1755788400000|2025-08-21 15:00:00|44858.6|44810.6|44855.9|44807.9|44871.2|44823.2|44841.9|44793.9|0
1755788700000|2025-08-21 15:05:00|44856.5|44808.5|44845.4|44797.4|44863.1|44815.1|44837.2|44789.2|0
1755789000000|2025-08-21 15:10:00|44851.3|44803.3|44761|44713|44856.1|44808.1|44759.7|44711.7|0
1755789300000|2025-08-21 15:15:00|44759.2|44711.2|44818|44770|44818.5|44770.5|44751.3|44703.3|0
1755789600000|2025-08-21 15:20:00|44818.7|44770.7|44867.6|44819.6|44883|44835|44809.8|44761.8|0
1755789900000|2025-08-21 15:25:00|44869.8|44821.8|44862|44814|44878.7|44830.7|44837.9|44789.9|0
1755790200000|2025-08-21 15:30:00|44859.2|44811.2|44894|44846|44900|44852|44852.6|44804.6|0
1755790500000|2025-08-21 15:35:00|44895.1|44847.1|44888.6|44840.6|44908.6|44860.6|44878.9|44830.9|0
1755790800000|2025-08-21 15:40:00|44887.5|44839.5|44900.5|44852.5|44914.8|44866.8|44878.7|44830.7|0
1755791100000|2025-08-21 15:45:00|44901|44853|44885.4|44837.4|44902.5|44854.5|44870.3|44822.3|0
1755791400000|2025-08-21 15:50:00|44889.3|44841.3|44794.7|44746.7|44890.2|44842.2|44791.9|44743.9|0
1755791700000|2025-08-21 15:55:00|44797.1|44749.1|44768.5|44720.5|44804.5|44756.5|44761.5|44713.5|0
1755792000000|2025-08-21 16:00:00|44769|44721|44733.3|44685.3|44778.7|44730.7|44733.3|44685.3|0
1755792300000|2025-08-21 16:05:00|44731.6|44683.6|44744.3|44696.3|44766.9|44718.9|44731.6|44683.6|0
1755792600000|2025-08-21 16:10:00|44746|44698|44764.7|44716.7|44779.6|44731.6|44731.2|44683.2|0
1755792900000|2025-08-21 16:15:00|44766.1|44718.1|44787.3|44739.3|44797.8|44749.8|44766.1|44718.1|0
1755793200000|2025-08-21 16:20:00|44785.2|44737.2|44791.2|44743.2|44792.8|44744.8|44761.8|44713.8|0
1755793500000|2025-08-21 16:25:00|44790.6|44742.6|44765.3|44717.3|44790.6|44742.6|44748.6|44700.6|0
1755793800000|2025-08-21 16:30:00|44765.5|44717.5|44743.3|44695.3|44788|44740|44740.5|44692.5|0
1755794100000|2025-08-21 16:35:00|44742.7|44694.7|44768.1|44720.1|44772.5|44724.5|44729.4|44681.4|0
1755794400000|2025-08-21 16:40:00|44767.1|44719.1|44773.5|44725.5|44784.9|44736.9|44756.9|44708.9|0
1755794700000|2025-08-21 16:45:00|44773|44725|44764.1|44716.1|44778.2|44730.2|44737.3|44689.3|0
1755795000000|2025-08-21 16:50:00|44763|44715|44802.4|44754.4|44812.2|44764.2|44763|44715|0
1755795300000|2025-08-21 16:55:00|44803.7|44755.7|44743.3|44695.3|44810.3|44762.3|44731.8|44683.8|0
1755795600000|2025-08-21 17:00:00|44745.4|44697.4|44761.1|44713.1|44763.5|44715.5|44734.5|44686.5|0
1755795900000|2025-08-21 17:05:00|44760.8|44712.8|44761.8|44713.8|44776.8|44728.8|44749.4|44701.4|0
1755796200000|2025-08-21 17:10:00|44761.1|44713.1|44735.7|44687.7|44762.3|44714.3|44725.8|44677.8|0
1755796500000|2025-08-21 17:15:00|44731.2|44683.2|44725.2|44677.2|44740.2|44692.2|44703.2|44655.2|0
1755796800000|2025-08-21 17:20:00|44728.1|44680.1|44701.2|44653.2|44738.3|44690.3|44700.7|44652.7|0
1755797100000|2025-08-21 17:25:00|44701.9|44653.9|44719.1|44671.1|44721.8|44673.8|44679.4|44631.4|0
1755797400000|2025-08-21 17:30:00|44718.6|44670.6|44744.9|44696.9|44744.9|44696.9|44709.2|44661.2|0
1755797700000|2025-08-21 17:35:00|44746.9|44698.9|44789.8|44741.8|44792.4|44744.4|44743.4|44695.4|0
1755798000000|2025-08-21 17:40:00|44790|44742|44800.2|44752.2|44808.7|44760.7|44784.5|44736.5|0
1755798300000|2025-08-21 17:45:00|44797|44749|44809.1|44761.1|44828.6|44780.6|44794.2|44746.2|0
1755798600000|2025-08-21 17:50:00|44811.2|44763.2|44800.1|44752.1|44815.7|44767.7|44778.4|44730.4|0
1755798900000|2025-08-21 17:55:00|44799.1|44751.1|44806.1|44758.1|44817|44769|44794|44746|0
1755799200000|2025-08-21 18:00:00|44806.6|44758.6|44821|44773|44825.3|44777.3|44798.7|44750.7|0
1755799500000|2025-08-21 18:05:00|44823|44775|44811.4|44763.4|44827.9|44779.9|44795.3|44747.3|0
1755799800000|2025-08-21 18:10:00|44809.4|44761.4|44818.3|44770.3|44827.2|44779.2|44794.8|44746.8|0
1755800100000|2025-08-21 18:15:00|44817.3|44769.3|44835.1|44787.1|44837|44789|44807.2|44759.2|0
1755800400000|2025-08-21 18:20:00|44835.2|44787.2|44832.9|44784.9|44846.2|44798.2|44814.5|44766.5|0
1755800700000|2025-08-21 18:25:00|44831.9|44783.9|44792.4|44744.4|44832.4|44784.4|44790.3|44742.3|0
1755801000000|2025-08-21 18:30:00|44794.7|44746.7|44800.3|44752.3|44805.1|44757.1|44767.3|44719.3|0
1755801300000|2025-08-21 18:35:00|44799.3|44751.3|44826.2|44778.2|44830.2|44782.2|44799.3|44751.3|0
1755801600000|2025-08-21 18:40:00|44824.7|44776.7|44814.1|44766.1|44833.3|44785.3|44810.5|44762.5|0
1755801900000|2025-08-21 18:45:00|44813.9|44765.9|44808.1|44760.1|44813.9|44765.9|44787.9|44739.9|0
1755802200000|2025-08-21 18:50:00|44812.7|44764.7|44837.3|44789.3|44847.1|44799.1|44804.4|44756.4|0
1755802500000|2025-08-21 18:55:00|44833.3|44785.3|44848.7|44800.7|44853|44805|44815.4|44767.4|0
1755802800000|2025-08-21 19:00:00|44846.4|44798.4|44843.5|44795.5|44854|44806|44837.4|44789.4|0
1755803100000|2025-08-21 19:05:00|44844|44796|44851.9|44803.9|44858.7|44810.7|44842.6|44794.6|0
1755803400000|2025-08-21 19:10:00|44851.8|44803.8|44845|44797|44857.8|44809.8|44834.9|44786.9|0
1755803700000|2025-08-21 19:15:00|44845.5|44797.5|44825.4|44777.4|44845.5|44797.5|44814.3|44766.3|0
1755804000000|2025-08-21 19:20:00|44825.7|44777.7|44830.4|44782.4|44834.1|44786.1|44819.7|44771.7|0
1755804300000|2025-08-21 19:25:00|44831.7|44783.7|44821.2|44773.2|44836.6|44788.6|44815.3|44767.3|0
1755804600000|2025-08-21 19:30:00|44820|44772|44808.3|44760.3|44824.3|44776.3|44805.9|44757.9|0
1755804900000|2025-08-21 19:35:00|44807.6|44759.6|44801.5|44753.5|44809.7|44761.7|44788|44740|0
1755805200000|2025-08-21 19:40:00|44801.2|44753.2|44789.9|44741.9|44808.7|44760.7|44777.3|44729.3|0
1755805500000|2025-08-21 19:45:00|44790.1|44742.1|44794.9|44746.9|44803.5|44755.5|44782.2|44734.2|0
1755805800000|2025-08-21 19:50:00|44796.9|44748.9|44812.9|44764.9|44819.4|44771.4|44789.7|44741.7|0
1755806100000|2025-08-21 19:55:00|44817.4|44769.4|44810.4|44762.4|44828.3|44780.3|44776.2|44728.2|0
1755806400000|2025-08-21 20:00:00|44808.4|44760.4|44806|44758|44811.3|44763.3|44786.9|44738.9|0
1755806700000|2025-08-21 20:05:00|44809|44761|44804.9|44756.9|44809.9|44761.9|44794.8|44746.8|0
1755807000000|2025-08-21 20:10:00|44805.9|44757.9|44817|44769|44817.3|44769.3|44799.2|44751.2|0
1755807300000|2025-08-21 20:15:00|44816|44768|44813.7|44765.7|44819.5|44771.5|44810.7|44762.7|0
1755807600000|2025-08-21 20:20:00|44815.7|44767.7|44819.1|44771.1|44819.6|44771.6|44811.6|44763.6|0
1755807900000|2025-08-21 20:25:00|44820.1|44772.1|44813.5|44765.5|44822.7|44774.7|44813.5|44765.5|0
1755808200000|2025-08-21 20:30:00|44814.5|44766.5|44820.5|44772.5|44820.6|44772.6|44813.5|44765.5|0
1755808500000|2025-08-21 20:35:00|44819.5|44771.5|44829.6|44781.6|44829.6|44781.6|44819.5|44771.5|0
1755808800000|2025-08-21 20:40:00|44829.5|44781.5|44833.7|44785.7|44835.2|44787.2|44827.6|44779.6|0
1755809100000|2025-08-21 20:45:00|44833.4|44785.4|44827.1|44779.1|44837.7|44789.7|44824.5|44776.5|0
1755809400000|2025-08-21 20:50:00|44826.1|44778.1|44822.7|44774.7|44828.5|44780.5|44821.4|44773.4|0
1755809700000|2025-08-21 20:55:00|44823.2|44775.2|44826.8|44778.8|44832.1|44784.1|44817|44769|0
1755810000000|2025-08-21 21:00:00|44826.5|44778.5|44829.9|44781.9|44834.2|44786.2|44825.8|44777.8|0
1755810300000|2025-08-21 21:05:00|44829.8|44781.8|44832.3|44784.3|44832.5|44784.5|44828.7|44780.7|0
1755810600000|2025-08-21 21:10:00|44833.1|44785.1|44835.2|44787.2|44835.2|44787.2|44832.1|44784.1|0
1755810900000|2025-08-21 21:15:00|44835.8|44787.8|44836.7|44788.7|44837.3|44789.3|44833.6|44785.6|0
1755811200000|2025-08-21 21:20:00|44836.6|44788.6|44835.1|44787.1|44838.9|44790.9|44832.7|44784.7|0
1755811500000|2025-08-21 21:25:00|44834.6|44786.6|44835.7|44787.7|44835.7|44787.7|44834.6|44786.6|0
1755811800000|2025-08-21 21:30:00|44837.4|44789.4|44835.8|44787.8|44837.4|44789.4|44835.2|44787.2|0
1755812100000|2025-08-21 21:35:00|44835.7|44787.7|44835.7|44787.7|44835.7|44787.7|44835.7|44787.7|0
1755812400000|2025-08-21 21:40:00|44836.4|44788.4|44835.2|44787.2|44836.4|44788.4|44833|44785|0
1755812700000|2025-08-21 21:45:00|44835.4|44787.4|44835.4|44787.4|44835.4|44787.4|44835.1|44787.1|0
1755813000000|2025-08-21 21:50:00|44835.2|44787.2|44834.8|44786.8|44836.6|44788.6|44834.8|44786.8|0
1755813300000|2025-08-21 21:55:00|44834.9|44786.9|44837|44789|44837.4|44789.4|44834.9|44786.9|0
1755813600000|2025-08-21 22:00:00|44851.9|44803.9|44860.5|44812.5|44876.9|44828.9|44846.5|44798.5|0
1755813900000|2025-08-21 22:05:00|44861|44813|44865.7|44817.7|44872|44824|44858.7|44810.7|0
1755814200000|2025-08-21 22:10:00|44866.7|44818.7|44867.2|44819.2|44874.2|44826.2|44865.7|44817.7|0
1755814500000|2025-08-21 22:15:00|44866.7|44818.7|44881|44833|44882.8|44834.8|44866.2|44818.2|0
1755814800000|2025-08-21 22:20:00|44880.5|44832.5|44876.4|44828.4|44881.2|44833.2|44872.9|44824.9|0
1755815100000|2025-08-21 22:25:00|44875.9|44827.9|44862.8|44814.8|44877.4|44829.4|44861.1|44813.1|0
1755815400000|2025-08-21 22:30:00|44863.3|44815.3|44859.8|44811.8|44866.9|44818.9|44856.9|44808.9|0
1755815700000|2025-08-21 22:35:00|44860.3|44812.3|44875.4|44827.4|44875.9|44827.9|44858.8|44810.8|0
1755816000000|2025-08-21 22:40:00|44874.4|44826.4|44878.5|44830.5|44879|44831|44869.2|44821.2|0
1755816300000|2025-08-21 22:45:00|44878|44830|44862.1|44814.1|44879|44831|44860.6|44812.6|0
1755816600000|2025-08-21 22:50:00|44862.6|44814.6|44869.4|44821.4|44870.3|44822.3|44861.6|44813.6|0
1755816900000|2025-08-21 22:55:00|44868.9|44820.9|44870.7|44822.7|44875.6|44827.6|44868.9|44820.9|0
1755817200000|2025-08-21 23:00:00|44871.6|44823.6|44864.7|44816.7|44872.1|44824.1|44862.3|44814.3|0
1755817500000|2025-08-21 23:05:00|44865.3|44817.3|44859.9|44811.9|44867.4|44819.4|44858.1|44810.1|0
1755817800000|2025-08-21 23:10:00|44859.4|44811.4|44859.6|44811.6|44861.8|44813.8|44857.4|44809.4|0
1755818100000|2025-08-21 23:15:00|44860.1|44812.1|44867.5|44819.5|44868.7|44820.7|44860.1|44812.1|0
1755818400000|2025-08-21 23:20:00|44867|44819|44870.1|44822.1|44871.8|44823.8|44866.5|44818.5|0
1755818700000|2025-08-21 23:25:00|44869.6|44821.6|44867.8|44819.8|44872.3|44824.3|44867.3|44819.3|0
1755819000000|2025-08-21 23:30:00|44868.1|44820.1|44853.2|44805.2|44872.6|44824.6|44852.2|44804.2|0
1755819300000|2025-08-21 23:35:00|44853.7|44805.7|44860.6|44812.6|44862.2|44814.2|44852.2|44804.2|0
1755819600000|2025-08-21 23:40:00|44861.1|44813.1|44855.3|44807.3|44868.3|44820.3|44854.8|44806.8|0
1755819900000|2025-08-21 23:45:00|44853.8|44805.8|44870.8|44822.8|44871.8|44823.8|44853.8|44805.8|0
1755820200000|2025-08-21 23:50:00|44871.3|44823.3|44872.7|44824.7|44882.4|44834.4|44870.8|44822.8|0
1755820500000|2025-08-21 23:55:00|44872.2|44824.2|44879.9|44831.9|44882.9|44834.9|44871.7|44823.7|0
1755820800000|2025-08-22 00:00:00|44875.9|44827.9|44872.9|44824.9|44893.8|44845.8|44869.6|44821.6|0
1755821100000|2025-08-22 00:05:00|44873.4|44825.4|44867.2|44819.2|44873.4|44825.4|44852.3|44804.3|0
1755821400000|2025-08-22 00:10:00|44867.7|44819.7|44829.2|44781.2|44869.4|44821.4|44820.3|44772.3|0
1755821700000|2025-08-22 00:15:00|44828.7|44780.7|44842.9|44794.9|44843.1|44795.1|44813.2|44765.2|0
1755822000000|2025-08-22 00:20:00|44843.4|44795.4|44861.2|44813.2|44862.5|44814.5|44843.4|44795.4|0
1755822300000|2025-08-22 00:25:00|44861.7|44813.7|44845.7|44797.7|44861.7|44813.7|44838.3|44790.3|0
1755822600000|2025-08-22 00:30:00|44846.2|44798.2|44849.9|44801.9|44859.6|44811.6|44846.2|44798.2|0
1755822900000|2025-08-22 00:35:00|44850.4|44802.4|44853.9|44805.9|44858.9|44810.9|44849.7|44801.7|0
1755823200000|2025-08-22 00:40:00|44854.4|44806.4|44846.5|44798.5|44858.9|44810.9|44844|44796|0
1755823500000|2025-08-22 00:45:00|44846.7|44798.7|44846|44798|44851|44803|44844.1|44796.1|0
1755823800000|2025-08-22 00:50:00|44846.5|44798.5|44842.2|44794.2|44848.5|44800.5|44838.9|44790.9|0
1755824100000|2025-08-22 00:55:00|44841.7|44793.7|44845.3|44797.3|44851.2|44803.2|44836.2|44788.2|0
1755824400000|2025-08-22 01:00:00|44845.8|44797.8|44849.7|44801.7|44856.3|44808.3|44843.8|44795.8|0
1755824700000|2025-08-22 01:05:00|44849.2|44801.2|44835.7|44787.7|44855.2|44807.2|44832.7|44784.7|0
1755825000000|2025-08-22 01:10:00|44836.2|44788.2|44843.7|44795.7|44845.6|44797.6|44835.7|44787.7|0
1755825300000|2025-08-22 01:15:00|44843.2|44795.2|44860.3|44812.3|44868.3|44820.3|44838.7|44790.7|0
1755825600000|2025-08-22 01:20:00|44861.3|44813.3|44845.7|44797.7|44861.3|44813.3|44841.2|44793.2|0
1755825900000|2025-08-22 01:25:00|44846.2|44798.2|44860.1|44812.1|44860.8|44812.8|44842.1|44794.1|0
1755826200000|2025-08-22 01:30:00|44860.6|44812.6|44848.1|44800.1|44862.6|44814.6|44841.4|44793.4|0
1755826500000|2025-08-22 01:35:00|44848.6|44800.6|44842.3|44794.3|44856|44808|44839.3|44791.3|0
1755826800000|2025-08-22 01:40:00|44842.8|44794.8|44854.1|44806.1|44857.8|44809.8|44838.9|44790.9|0
1755827100000|2025-08-22 01:45:00|44854.6|44806.6|44836.3|44788.3|44854.6|44806.6|44836.3|44788.3|0
1755827400000|2025-08-22 01:50:00|44835.3|44787.3|44829.4|44781.4|44836.7|44788.7|44829.2|44781.2|0
1755827700000|2025-08-22 01:55:00|44829.9|44781.9|44840.8|44792.8|44842.7|44794.7|44829.9|44781.9|0
1755828000000|2025-08-22 02:00:00|44841.3|44793.3|44847.8|44799.8|44848.7|44800.7|44841.2|44793.2|0
1755828300000|2025-08-22 02:05:00|44848.3|44800.3|44860.2|44812.2|44863.2|44815.2|44847.9|44799.9|0
1755828600000|2025-08-22 02:10:00|44859.7|44811.7|44871.5|44823.5|44875.4|44827.4|44858.5|44810.5|0
1755828900000|2025-08-22 02:15:00|44871.8|44823.8|44870.5|44822.5|44875.5|44827.5|44867.8|44819.8|0
1755829200000|2025-08-22 02:20:00|44870|44822|44868.7|44820.7|44873.2|44825.2|44866.9|44818.9|0
1755829500000|2025-08-22 02:25:00|44869.2|44821.2|44864.9|44816.9|44870.1|44822.1|44856.6|44808.6|0
1755829800000|2025-08-22 02:30:00|44864.4|44816.4|44857.9|44809.9|44867.5|44819.5|44856.7|44808.7|0
1755830100000|2025-08-22 02:35:00|44857.4|44809.4|44863.9|44815.9|44867.4|44819.4|44855.4|44807.4|0
1755830400000|2025-08-22 02:40:00|44864.4|44816.4|44866.3|44818.3|44868.2|44820.2|44857.7|44809.7|0
1755830700000|2025-08-22 02:45:00|44866.8|44818.8|44858.5|44810.5|44869.5|44821.5|44856.5|44808.5|0
1755831000000|2025-08-22 02:50:00|44858|44810|44846.2|44798.2|44858|44810|44846.2|44798.2|0
1755831300000|2025-08-22 02:55:00|44845.7|44797.7|44836.6|44788.6|44846.5|44798.5|44835.6|44787.6|0
1755831600000|2025-08-22 03:00:00|44837.6|44789.6|44811.9|44763.9|44837.6|44789.6|44809.9|44761.9|0
1755831900000|2025-08-22 03:05:00|44812.4|44764.4|44821|44773|44824|44776|44810.4|44762.4|0
1755832200000|2025-08-22 03:10:00|44821.5|44773.5|44813.2|44765.2|44823.4|44775.4|44813.2|44765.2|0
1755832500000|2025-08-22 03:15:00|44814.7|44766.7|44823.3|44775.3|44824.6|44776.6|44814.7|44766.7|0
1755832800000|2025-08-22 03:20:00|44823.8|44775.8|44816.7|44768.7|44825.3|44777.3|44815.3|44767.3|0
1755833100000|2025-08-22 03:25:00|44816.2|44768.2|44822.6|44774.6|44825.9|44777.9|44816.2|44768.2|0
1755833400000|2025-08-22 03:30:00|44824.1|44776.1|44827.2|44779.2|44828.5|44780.5|44821.6|44773.6|0
1755833700000|2025-08-22 03:35:00|44826.7|44778.7|44831.3|44783.3|44834.4|44786.4|44826.2|44778.2|0
1755834000000|2025-08-22 03:40:00|44830.8|44782.8|44825.8|44777.8|44830.8|44782.8|44817.8|44769.8|0
1755834300000|2025-08-22 03:45:00|44826.3|44778.3|44826.3|44778.3|44826.8|44778.8|44821.8|44773.8|0
1755834600000|2025-08-22 03:50:00|44825.8|44777.8|44825.8|44777.8|44828.7|44780.7|44823.8|44775.8|0
1755834900000|2025-08-22 03:55:00|44826.3|44778.3|44821.2|44773.2|44828.8|44780.8|44818.1|44770.1|0
1755835200000|2025-08-22 04:00:00|44820.7|44772.7|44824.9|44776.9|44824.9|44776.9|44815.5|44767.5|0
1755835500000|2025-08-22 04:05:00|44824.4|44776.4|44833.3|44785.3|44835.6|44787.6|44823.4|44775.4|0
1755835800000|2025-08-22 04:10:00|44833.8|44785.8|44836|44788|44839.7|44791.7|44833|44785|0
1755836100000|2025-08-22 04:15:00|44835.5|44787.5|44827|44779|44838|44790|44824|44776|0
1755836400000|2025-08-22 04:20:00|44827.5|44779.5|44833.1|44785.1|44833.3|44785.3|44825.4|44777.4|0
1755836700000|2025-08-22 04:25:00|44832.6|44784.6|44826.4|44778.4|44834.1|44786.1|44825.1|44777.1|0
1755837000000|2025-08-22 04:30:00|44826.9|44778.9|44830.9|44782.9|44831.9|44783.9|44824.5|44776.5|0
1755837300000|2025-08-22 04:35:00|44830.4|44782.4|44833|44785|44836.1|44788.1|44828.6|44780.6|0
1755837600000|2025-08-22 04:40:00|44833.5|44785.5|44831.5|44783.5|44834|44786|44829.4|44781.4|0
1755837900000|2025-08-22 04:45:00|44832|44784|44840.4|44792.4|44841.9|44793.9|44832|44784|0
1755838200000|2025-08-22 04:50:00|44839.9|44791.9|44835.2|44787.2|44840.4|44792.4|44835.1|44787.1|0
1755838500000|2025-08-22 04:55:00|44835.5|44787.5|44829.8|44781.8|44836|44788|44829.3|44781.3|0
1755838800000|2025-08-22 05:00:00|44830.3|44782.3|44830.8|44782.8|44837.5|44789.5|44826.3|44778.3|0
1755839100000|2025-08-22 05:05:00|44832.8|44784.8|44816.3|44768.3|44832.8|44784.8|44816.3|44768.3|0
1755839400000|2025-08-22 05:10:00|44816.8|44768.8|44819.3|44771.3|44821.2|44773.2|44814.6|44766.6|0
1755839700000|2025-08-22 05:15:00|44820.3|44772.3|44814.4|44766.4|44822.7|44774.7|44813.9|44765.9|0
1755840000000|2025-08-22 05:20:00|44814.9|44766.9|44808.3|44760.3|44819.7|44771.7|44807.1|44759.1|0
1755840300000|2025-08-22 05:25:00|44808.8|44760.8|44809.1|44761.1|44811.1|44763.1|44800|44752|0
1755840600000|2025-08-22 05:30:00|44809.6|44761.6|44809.2|44761.2|44812.1|44764.1|44805|44757|0
1755840900000|2025-08-22 05:35:00|44808.7|44760.7|44799.7|44751.7|44811.7|44763.7|44798.7|44750.7|0
1755841200000|2025-08-22 05:40:00|44800.2|44752.2|44803.9|44755.9|44803.9|44755.9|44792.4|44744.4|0
1755841500000|2025-08-22 05:45:00|44803.4|44755.4|44809.5|44761.5|44812|44764|44802.6|44754.6|0
1755841800000|2025-08-22 05:50:00|44810.5|44762.5|44822.9|44774.9|44826.3|44778.3|44809.1|44761.1|0
1755842100000|2025-08-22 05:55:00|44823.4|44775.4|44810.1|44762.1|44825.1|44777.1|44805.9|44757.9|0
1755842400000|2025-08-22 06:00:00|44810|44762|44793|44745|44811.3|44763.3|44792.5|44744.5|0
1755842700000|2025-08-22 06:05:00|44792|44744|44786.3|44738.3|44798.6|44750.6|44778.4|44730.4|0
1755843000000|2025-08-22 06:10:00|44785.8|44737.8|44796.9|44748.9|44797.4|44749.4|44782.5|44734.5|0
1755843300000|2025-08-22 06:15:00|44797.4|44749.4|44791.5|44743.5|44800.3|44752.3|44791|44743|0
1755843600000|2025-08-22 06:20:00|44791|44743|44786|44738|44791|44743|44782.9|44734.9|0
1755843900000|2025-08-22 06:25:00|44785.5|44737.5|44784.1|44736.1|44785.5|44737.5|44773.3|44725.3|0
1755844200000|2025-08-22 06:30:00|44786.1|44738.1|44782.8|44734.8|44796.8|44748.8|44778.4|44730.4|0
1755844500000|2025-08-22 06:35:00|44780.8|44732.8|44759.2|44711.2|44780.8|44732.8|44754.3|44706.3|0
1755844800000|2025-08-22 06:40:00|44758.2|44710.2|44719.5|44671.5|44758.2|44710.2|44700.4|44652.4|0
1755845100000|2025-08-22 06:45:00|44720.5|44672.5|44758.4|44710.4|44759.5|44711.5|44710.8|44662.8|0
1755845400000|2025-08-22 06:50:00|44758.2|44710.2|44778.8|44730.8|44779.1|44731.1|44758.2|44710.2|0
1755845700000|2025-08-22 06:55:00|44781|44733|44769.7|44721.7|44783.3|44735.3|44764.9|44716.9|0
1755846000000|2025-08-22 07:00:00|44771.7|44723.7|44794.8|44746.8|44796.7|44748.7|44761.2|44713.2|0
1755846300000|2025-08-22 07:05:00|44795.3|44747.3|44809.6|44761.6|44815.5|44767.5|44793.2|44745.2|0
1755846600000|2025-08-22 07:10:00|44807.3|44759.3|44820.1|44772.1|44823.4|44775.4|44804.2|44756.2|0
1755846900000|2025-08-22 07:15:00|44819.6|44771.6|44813.3|44765.3|44825.4|44777.4|44806.9|44758.9|0
1755847200000|2025-08-22 07:20:00|44812.8|44764.8|44819.8|44771.8|44823.9|44775.9|44812.2|44764.2|0
1755847500000|2025-08-22 07:25:00|44821.8|44773.8|44818.1|44770.1|44834.5|44786.5|44816.1|44768.1|0
1755847800000|2025-08-22 07:30:00|44817.6|44769.6|44825.5|44777.5|44828.6|44780.6|44815.1|44767.1|0
1755848100000|2025-08-22 07:35:00|44826|44778|44836.8|44788.8|44836.8|44788.8|44822.6|44774.6|0
1755848400000|2025-08-22 07:40:00|44837.1|44789.1|44846.2|44798.2|44849.6|44801.6|44828.9|44780.9|0
1755848700000|2025-08-22 07:45:00|44843.9|44795.9|44840.1|44792.1|44851.1|44803.1|44832.6|44784.6|0
1755849000000|2025-08-22 07:50:00|44844.1|44796.1|44859|44811|44861.4|44813.4|44839.1|44791.1|0
1755849300000|2025-08-22 07:55:00|44857.7|44809.7|44867.7|44819.7|44868.5|44820.5|44857.7|44809.7|0
1755849600000|2025-08-22 08:00:00|44868.7|44820.7|44864.3|44816.3|44875.8|44827.8|44858.1|44810.1|0
1755849900000|2025-08-22 08:05:00|44863.8|44815.8|44884.9|44836.9|44889.3|44841.3|44858.7|44810.7|0
1755850200000|2025-08-22 08:10:00|44884.6|44836.6|44892.7|44844.7|44894.5|44846.5|44875.6|44827.6|0
1755850500000|2025-08-22 08:15:00|44892.8|44844.8|44911.8|44863.8|44913.4|44865.4|44890.6|44842.6|0
1755850800000|2025-08-22 08:20:00|44911.7|44863.7|44903.6|44855.6|44920.1|44872.1|44900.6|44852.6|0
1755851100000|2025-08-22 08:25:00|44902.1|44854.1|44908.2|44860.2|44915.5|44867.5|44899.1|44851.1|0
1755851400000|2025-08-22 08:30:00|44908.7|44860.7|44893.6|44845.6|44908.7|44860.7|44892|44844|0
1755851700000|2025-08-22 08:35:00|44893.1|44845.1|44899.7|44851.7|44905.9|44857.9|44885|44837|0
1755852000000|2025-08-22 08:40:00|44900.2|44852.2|44905.7|44857.7|44914.6|44866.6|44892.1|44844.1|0
1755852300000|2025-08-22 08:45:00|44906|44858|44925.9|44877.9|44929.4|44881.4|44905.3|44857.3|0
1755852600000|2025-08-22 08:50:00|44925.4|44877.4|44921.2|44873.2|44937.8|44889.8|44916|44868|0
1755852900000|2025-08-22 08:55:00|44921.1|44873.1|44932|44884|44932.8|44884.8|44918.1|44870.1|0
1755853200000|2025-08-22 09:00:00|44932.9|44884.9|44925.1|44877.1|44935.1|44887.1|44920.1|44872.1|0
1755853500000|2025-08-22 09:05:00|44925.2|44877.2|44922.1|44874.1|44932.6|44884.6|44922.1|44874.1|0
1755853800000|2025-08-22 09:10:00|44922.2|44874.2|44928.8|44880.8|44930.7|44882.7|44919.2|44871.2|0
1755854100000|2025-08-22 09:15:00|44928.3|44880.3|44934.2|44886.2|44934.9|44886.9|44924.3|44876.3|0
1755854400000|2025-08-22 09:20:00|44934.7|44886.7|44931.4|44883.4|44943.9|44895.9|44928.7|44880.7|0
1755854700000|2025-08-22 09:25:00|44930.9|44882.9|44936.1|44888.1|44938.6|44890.6|44926.7|44878.7|0
1755855000000|2025-08-22 09:30:00|44936.6|44888.6|44934.6|44886.6|44942.9|44894.9|44934.6|44886.6|0
1755855300000|2025-08-22 09:35:00|44934.1|44886.1|44940|44892|44940.1|44892.1|44927.5|44879.5|0
1755855600000|2025-08-22 09:40:00|44940.5|44892.5|44938|44890|44947.5|44899.5|44938|44890|0
1755855900000|2025-08-22 09:45:00|44937.5|44889.5|44948.4|44900.4|44948.4|44900.4|44934.5|44886.5|0
1755856200000|2025-08-22 09:50:00|44948.1|44900.1|44951|44903|44958.5|44910.5|44947|44899|0
1755856500000|2025-08-22 09:55:00|44950.5|44902.5|44946.1|44898.1|44950.5|44902.5|44940.7|44892.7|0
1755856800000|2025-08-22 10:00:00|44948.1|44900.1|44948.1|44900.1|44957.1|44909.1|44945|44897|0
1755857100000|2025-08-22 10:05:00|44947.6|44899.6|44952.1|44904.1|44952.1|44904.1|44942.6|44894.6|0
1755857400000|2025-08-22 10:10:00|44952.6|44904.6|44950.6|44902.6|44956.3|44908.3|44949|44901|0
1755857700000|2025-08-22 10:15:00|44951.1|44903.1|44944.9|44896.9|44952.6|44904.6|44940.1|44892.1|0
1755858000000|2025-08-22 10:20:00|44945.9|44897.9|44946.3|44898.3|44949.8|44901.8|44941.5|44893.5|0
1755858300000|2025-08-22 10:25:00|44946.8|44898.8|44962.9|44914.9|44963.9|44915.9|44945.8|44897.8|0
1755858600000|2025-08-22 10:30:00|44962.4|44914.4|44966.7|44918.7|44967.6|44919.6|44957.6|44909.6|0
1755858900000|2025-08-22 10:35:00|44966.5|44918.5|44957.2|44909.2|44968.6|44920.6|44956.7|44908.7|0
1755859200000|2025-08-22 10:40:00|44957.1|44909.1|44962.4|44914.4|44966.9|44918.9|44955.1|44907.1|0
1755859500000|2025-08-22 10:45:00|44961.3|44913.3|44954.1|44906.1|44965.2|44917.2|44954|44906|0
1755859800000|2025-08-22 10:50:00|44954.6|44906.6|44957.4|44909.4|44962.9|44914.9|44950.1|44902.1|0
1755860100000|2025-08-22 10:55:00|44956.9|44908.9|44957.1|44909.1|44959.7|44911.7|44951.6|44903.6|0
1755860400000|2025-08-22 11:00:00|44951.6|44903.6|44946.6|44898.6|44960.4|44912.4|44944.6|44896.6|0
1755860700000|2025-08-22 11:05:00|44947.1|44899.1|44956.2|44908.2|44963.7|44915.7|44946.1|44898.1|0
1755861000000|2025-08-22 11:10:00|44955.7|44907.7|44946.8|44898.8|44959.4|44911.4|44946.3|44898.3|0
1755861300000|2025-08-22 11:15:00|44947.3|44899.3|44942.2|44894.2|44950.6|44902.6|44936.5|44888.5|0
1755861600000|2025-08-22 11:20:00|44942.1|44894.1|44940.8|44892.8|44943.6|44895.6|44937.9|44889.9|0
1755861900000|2025-08-22 11:25:00|44940.3|44892.3|44933.8|44885.8|44943.2|44895.2|44933.5|44885.5|0
1755862200000|2025-08-22 11:30:00|44932.8|44884.8|44935.4|44887.4|44943|44895|44928.3|44880.3|0
1755862500000|2025-08-22 11:35:00|44934.9|44886.9|44927.2|44879.2|44937.2|44889.2|44927.2|44879.2|0
1755862800000|2025-08-22 11:40:00|44926.7|44878.7|44928|44880|44930.2|44882.2|44918.4|44870.4|0
1755863100000|2025-08-22 11:45:00|44927.5|44879.5|44929.7|44881.7|44932.2|44884.2|44924.6|44876.6|0
1755863400000|2025-08-22 11:50:00|44930.2|44882.2|44929.8|44881.8|44937.5|44889.5|44925.8|44877.8|0
1755863700000|2025-08-22 11:55:00|44930.3|44882.3|44929.6|44881.6|44933.6|44885.6|44925.8|44877.8|0
1755864000000|2025-08-22 12:00:00|44929.1|44881.1|44941.4|44893.4|44943.1|44895.1|44928.8|44880.8|0
1755864300000|2025-08-22 12:05:00|44940.9|44892.9|44939.6|44891.6|44945|44897|44936.5|44888.5|0
1755864600000|2025-08-22 12:10:00|44938.6|44890.6|44938.8|44890.8|44945.2|44897.2|44929.3|44881.3|0
1755864900000|2025-08-22 12:15:00|44938.3|44890.3|44955.4|44907.4|44957.4|44909.4|44935.1|44887.1|0
1755865200000|2025-08-22 12:20:00|44955.9|44907.9|44951|44903|44956.4|44908.4|44947.6|44899.6|0
1755865500000|2025-08-22 12:25:00|44950.5|44902.5|44958.4|44910.4|44964.1|44916.1|44950|44902|0
1755865800000|2025-08-22 12:30:00|44958.9|44910.9|44948.4|44900.4|44961.3|44913.3|44946.5|44898.5|0
1755866100000|2025-08-22 12:35:00|44947.9|44899.9|44947.4|44899.4|44947.9|44899.9|44927.9|44879.9|0
1755866400000|2025-08-22 12:40:00|44945.2|44897.2|44938.1|44890.1|44949.6|44901.6|44932.4|44884.4|0
1755866700000|2025-08-22 12:45:00|44938.6|44890.6|44945.4|44897.4|44953.3|44905.3|44938.1|44890.1|0
1755867000000|2025-08-22 12:50:00|44944.4|44896.4|44946.1|44898.1|44953.6|44905.6|44941|44893|0
1755867300000|2025-08-22 12:55:00|44945.1|44897.1|44937|44889|44947.7|44899.7|44936.6|44888.6|0
1755867600000|2025-08-22 13:00:00|44936|44888|44950.6|44902.6|44952.9|44904.9|44931|44883|0
1755867900000|2025-08-22 13:05:00|44951.4|44903.4|44958.2|44910.2|44965.2|44917.2|44951.4|44903.4|0
1755868200000|2025-08-22 13:10:00|44959.2|44911.2|44960.2|44912.2|44964.5|44916.5|44952|44904|0
1755868500000|2025-08-22 13:15:00|44959.7|44911.7|44986.3|44938.3|44986.3|44938.3|44959.2|44911.2|0
1755868800000|2025-08-22 13:20:00|44986.7|44938.7|44991.1|44943.1|44997.1|44949.1|44985.9|44937.9|0
1755869100000|2025-08-22 13:25:00|44989.1|44941.1|45041.1|44993.1|45045.8|44997.8|44981.2|44933.2|0
1755869400000|2025-08-22 13:30:00|45040.2|44992.2|45080.8|45032.8|45122.6|45074.6|45033|44985|0
1755869700000|2025-08-22 13:35:00|45082.3|45034.3|45125.2|45077.2|45128.4|45080.4|45054.7|45006.7|0
1755870000000|2025-08-22 13:40:00|45123.9|45075.9|45166.2|45118.2|45177.5|45129.5|45118.2|45070.2|0
1755870300000|2025-08-22 13:45:00|45167.2|45119.2|45168.7|45120.7|45194.8|45146.8|45146.9|45098.9|0
1755870600000|2025-08-22 13:50:00|45168.8|45120.8|45188.7|45140.7|45192.4|45144.4|45141.8|45093.8|0
1755870900000|2025-08-22 13:55:00|45191|45143|45146.1|45098.1|45195.1|45147.1|45127.5|45079.5|0
1755871200000|2025-08-22 14:00:00|45171.9|45123.9|45444.7|45396.7|45527.9|45479.9|45171.9|45123.9|0
1755871500000|2025-08-22 14:05:00|45463.7|45415.7|45499.6|45451.6|45508.9|45460.9|45409.8|45361.8|0
1755871800000|2025-08-22 14:10:00|45506.7|45458.7|45546.6|45498.6|45559.7|45511.7|45488.6|45440.6|0
1755872100000|2025-08-22 14:15:00|45551.1|45503.1|45470|45422|45583.6|45535.6|45460.8|45412.8|0
1755872400000|2025-08-22 14:20:00|45477.5|45429.5|45500.6|45452.6|45508.4|45460.4|45448.5|45400.5|0
1755872700000|2025-08-22 14:25:00|45501.2|45453.2|45530.2|45482.2|45553.6|45505.6|45481|45433|0
1755873000000|2025-08-22 14:30:00|45541.5|45493.5|45586.8|45538.8|45604.9|45556.9|45541.5|45493.5|0
1755873300000|2025-08-22 14:35:00|45588.4|45540.4|45598.7|45550.7|45617.9|45569.9|45575.5|45527.5|0
1755873600000|2025-08-22 14:40:00|45605.1|45557.1|45642.8|45594.8|45645.4|45597.4|45580.8|45532.8|0
1755873900000|2025-08-22 14:45:00|45643.7|45595.7|45662.4|45614.4|45685|45637|45638.6|45590.6|0
1755874200000|2025-08-22 14:50:00|45665.5|45617.5|45694.4|45646.4|45698.2|45650.2|45655.9|45607.9|0
1755874500000|2025-08-22 14:55:00|45693.5|45645.5|45697.9|45649.9|45725.1|45677.1|45690.1|45642.1|0
1755874800000|2025-08-22 15:00:00|45700.8|45652.8|45701.6|45653.6|45717.6|45669.6|45674.7|45626.7|0
1755875100000|2025-08-22 15:05:00|45700.7|45652.7|45657.8|45609.8|45709.7|45661.7|45653|45605|0
1755875400000|2025-08-22 15:10:00|45658.3|45610.3|45636.2|45588.2|45698.7|45650.7|45634.8|45586.8|0
1755875700000|2025-08-22 15:15:00|45635.5|45587.5|45685.6|45637.6|45691.8|45643.8|45631.8|45583.8|0
1755876000000|2025-08-22 15:20:00|45686.6|45638.6|45709.6|45661.6|45733.2|45685.2|45680.2|45632.2|0
1755876300000|2025-08-22 15:25:00|45715.4|45667.4|45740.3|45692.3|45740.3|45692.3|45701.2|45653.2|0
1755876600000|2025-08-22 15:30:00|45739.9|45691.9|45762.7|45714.7|45772.2|45724.2|45737.3|45689.3|0
1755876900000|2025-08-22 15:35:00|45761.7|45713.7|45725.7|45677.7|45764.7|45716.7|45714.2|45666.2|0
1755877200000|2025-08-22 15:40:00|45725.8|45677.8|45735.7|45687.7|45747|45699|45715.9|45667.9|0
1755877500000|2025-08-22 15:45:00|45736.7|45688.7|45755.7|45707.7|45760.2|45712.2|45734.4|45686.4|0
1755877800000|2025-08-22 15:50:00|45756.2|45708.2|45750.1|45702.1|45758.7|45710.7|45733.3|45685.3|0
1755878100000|2025-08-22 15:55:00|45749.6|45701.6|45729.6|45681.6|45754.8|45706.8|45719.3|45671.3|0
1755878400000|2025-08-22 16:00:00|45731.6|45683.6|45767.3|45719.3|45780.4|45732.4|45717.5|45669.5|0
1755878700000|2025-08-22 16:05:00|45766.7|45718.7|45768.5|45720.5|45777.4|45729.4|45758.2|45710.2|0
1755879000000|2025-08-22 16:10:00|45767.8|45719.8|45776.2|45728.2|45786.5|45738.5|45764|45716|0
1755879300000|2025-08-22 16:15:00|45775.3|45727.3|45744.9|45696.9|45786.2|45738.2|45739.5|45691.5|0
1755879600000|2025-08-22 16:20:00|45745.3|45697.3|45727.6|45679.6|45757.5|45709.5|45724.6|45676.6|0
1755879900000|2025-08-22 16:25:00|45727.5|45679.5|45695.3|45647.3|45728|45680|45693.4|45645.4|0
1755880200000|2025-08-22 16:30:00|45695.8|45647.8|45718.8|45670.8|45729.9|45681.9|45695.8|45647.8|0
1755880500000|2025-08-22 16:35:00|45717.8|45669.8|45709.3|45661.3|45741.2|45693.2|45707|45659|0
1755880800000|2025-08-22 16:40:00|45709.7|45661.7|45716|45668|45724|45676|45705.4|45657.4|0
1755881100000|2025-08-22 16:45:00|45715|45667|45719.8|45671.8|45739.2|45691.2|45709.1|45661.1|0
1755881400000|2025-08-22 16:50:00|45720.8|45672.8|45701.6|45653.6|45724.8|45676.8|45692.8|45644.8|0
1755881700000|2025-08-22 16:55:00|45701.5|45653.5|45698.7|45650.7|45714.9|45666.9|45679.6|45631.6|0
1755882000000|2025-08-22 17:00:00|45699.6|45651.6|45725.4|45677.4|45744.2|45696.2|45699.6|45651.6|0
1755882300000|2025-08-22 17:05:00|45725.3|45677.3|45725.4|45677.4|45735.6|45687.6|45716.5|45668.5|0
1755882600000|2025-08-22 17:10:00|45723.4|45675.4|45722.2|45674.2|45733.7|45685.7|45710|45662|0
1755882900000|2025-08-22 17:15:00|45723.5|45675.5|45718.4|45670.4|45737.4|45689.4|45716.9|45668.9|0
1755883200000|2025-08-22 17:20:00|45718.6|45670.6|45724.8|45676.8|45737.7|45689.7|45713|45665|0
1755883500000|2025-08-22 17:25:00|45725.3|45677.3|45720.2|45672.2|45736|45688|45714.4|45666.4|0
1755883800000|2025-08-22 17:30:00|45724.3|45676.3|45721.3|45673.3|45736.3|45688.3|45714|45666|0
1755884100000|2025-08-22 17:35:00|45721.8|45673.8|45731.9|45683.9|45737.4|45689.4|45720.6|45672.6|0
1755884400000|2025-08-22 17:40:00|45728.7|45680.7|45727.1|45679.1|45730.7|45682.7|45715.6|45667.6|0
1755884700000|2025-08-22 17:45:00|45727.5|45679.5|45721.8|45673.8|45747.6|45699.6|45721.8|45673.8|0
1755885000000|2025-08-22 17:50:00|45716.7|45668.7|45719.3|45671.3|45727.4|45679.4|45710.2|45662.2|0
1755885300000|2025-08-22 17:55:00|45718|45670|45691.2|45643.2|45728.5|45680.5|45686.7|45638.7|0
1755885600000|2025-08-22 18:00:00|45691.7|45643.7|45697.7|45649.7|45708.8|45660.8|45689.6|45641.6|0
1755885900000|2025-08-22 18:05:00|45695.7|45647.7|45674.7|45626.7|45701.2|45653.2|45674.7|45626.7|0
1755886200000|2025-08-22 18:10:00|45675.2|45627.2|45663.6|45615.6|45680.3|45632.3|45662.5|45614.5|0
1755886500000|2025-08-22 18:15:00|45663.1|45615.1|45655.6|45607.6|45667.4|45619.4|45649.1|45601.1|0
1755886800000|2025-08-22 18:20:00|45654.4|45606.4|45659|45611|45668.7|45620.7|45645.9|45597.9|0
1755887100000|2025-08-22 18:25:00|45658.5|45610.5|45641.3|45593.3|45668.4|45620.4|45640.9|45592.9|0
1755887400000|2025-08-22 18:30:00|45646.1|45598.1|45670.7|45622.7|45676.2|45628.2|45646.1|45598.1|0
1755887700000|2025-08-22 18:35:00|45670.2|45622.2|45654.4|45606.4|45675.2|45627.2|45651.5|45603.5|0
1755888000000|2025-08-22 18:40:00|45655.7|45607.7|45648.3|45600.3|45655.7|45607.7|45627.5|45579.5|0
1755888300000|2025-08-22 18:45:00|45645.3|45597.3|45672.1|45624.1|45673.2|45625.2|45642.3|45594.3|0
1755888600000|2025-08-22 18:50:00|45671.3|45623.3|45682.4|45634.4|45686|45638|45657.4|45609.4|0
1755888900000|2025-08-22 18:55:00|45681.9|45633.9|45663.5|45615.5|45682.9|45634.9|45658.6|45610.6|0
1755889200000|2025-08-22 19:00:00|45666.2|45618.2|45670.5|45622.5|45679.4|45631.4|45664.6|45616.6|0
1755889500000|2025-08-22 19:05:00|45670.6|45622.6|45658.9|45610.9|45677.3|45629.3|45653.1|45605.1|0
1755889800000|2025-08-22 19:10:00|45661|45613|45663.5|45615.5|45666.4|45618.4|45654.5|45606.5|0
1755890100000|2025-08-22 19:15:00|45661.8|45613.8|45661|45613|45672.3|45624.3|45652.1|45604.1|0
1755890400000|2025-08-22 19:20:00|45659.4|45611.4|45668.2|45620.2|45669.9|45621.9|45650.4|45602.4|0
1755890700000|2025-08-22 19:25:00|45666.5|45618.5|45645.6|45597.6|45673.9|45625.9|45642|45594|0
1755891000000|2025-08-22 19:30:00|45645.8|45597.8|45651.7|45603.7|45663.5|45615.5|45634.6|45586.6|0
1755891300000|2025-08-22 19:35:00|45650.2|45602.2|45623.3|45575.3|45652.6|45604.6|45616.6|45568.6|0
1755891600000|2025-08-22 19:40:00|45620.9|45572.9|45643.9|45595.9|45647|45599|45614.4|45566.4|0
1755891900000|2025-08-22 19:45:00|45639.8|45591.8|45652.2|45604.2|45664.1|45616.1|45639.3|45591.3|0
1755892200000|2025-08-22 19:50:00|45664.5|45616.5|45659.6|45611.6|45682.4|45634.4|45654.6|45606.6|0
1755892500000|2025-08-22 19:55:00|45660|45612|45657.4|45609.4|45673.4|45625.4|45616.3|45568.3|0
1755892800000|2025-08-22 20:00:00|45647.6|45599.6|45671.1|45623.1|45674.6|45626.6|45647.6|45599.6|0
1755893100000|2025-08-22 20:05:00|45670.1|45622.1|45685.1|45637.1|45687.9|45639.9|45667.1|45619.1|0
1755893400000|2025-08-22 20:10:00|45684.1|45636.1|45664.2|45616.2|45684.8|45636.8|45663.3|45615.3|0
1755893700000|2025-08-22 20:15:00|45663.2|45615.2|45668.5|45620.5|45678.5|45630.5|45663.2|45615.2|0
1755894000000|2025-08-22 20:20:00|45670.5|45622.5|45674.7|45626.7|45675.7|45627.7|45669.5|45621.5|0
1755894300000|2025-08-22 20:25:00|45676.7|45628.7|45669.3|45621.3|45678.3|45630.3|45669.3|45621.3|0
1755894600000|2025-08-22 20:30:00|45669|45621|45675.3|45627.3|45675.3|45627.3|45663.7|45615.7|0
1755894900000|2025-08-22 20:35:00|45673.3|45625.3|45670.3|45622.3|45675.5|45627.5|45666.9|45618.9|0
1755895200000|2025-08-22 20:40:00|45671.3|45623.3|45671.3|45623.3|45676.4|45628.4|45669.2|45621.2|0
1755895500000|2025-08-22 20:45:00|45671.1|45623.1|45665.6|45617.6|45672.1|45624.1|45665.4|45617.4|0
1755895800000|2025-08-22 20:50:00|45666.6|45618.6|45663.6|45615.6|45666.6|45618.6|45643.1|45595.1|0
1755896100000|2025-08-22 20:55:00|45662.6|45614.6|45664.7|45616.7|45666.5|45618.5|45655.6|45607.6|0
1755931500000|2025-08-23 06:45:00|45665.7|45617.7|45666.7|45618.7|45666.7|45618.7|45665.7|45617.7|0
1755934500000|2025-08-23 07:35:00|45660.9|45612.9|45660.9|45612.9|45660.9|45612.9|45660.9|45612.9|0
1755936300000|2025-08-23 08:05:00|45656.6|45608.6|45656.6|45608.6|45656.6|45608.6|45656.6|45608.6|0
1755936900000|2025-08-23 08:15:00|45650.8|45602.8|45650.8|45602.8|45650.8|45602.8|45650.8|45602.8|0
1755937200000|2025-08-23 08:20:00|45650.2|45602.2|45647.3|45599.3|45650.2|45602.2|45647.3|45599.3|0
1755944700000|2025-08-23 10:25:00|45644.4|45596.4|45644.4|45596.4|45644.4|45596.4|45644.4|45596.4|0
1755969300000|2025-08-23 17:15:00|45644.9|45596.9|45644.9|45596.9|45644.9|45596.9|45644.9|45596.9|0
1755970200000|2025-08-23 17:30:00|45650.8|45602.8|45650.8|45602.8|45650.8|45602.8|45650.8|45602.8|0
1755974100000|2025-08-23 18:35:00|45645.6|45597.6|45645.6|45597.6|45645.6|45597.6|45645.6|45597.6|0
1755987900000|2025-08-23 22:25:00|45646.6|45598.6|45646.6|45598.6|45646.6|45598.6|45646.6|45598.6|0
1756014000000|2025-08-24 05:40:00|45649.5|45601.5|45649.5|45601.5|45649.5|45601.5|45649.5|45601.5|0
1756019400000|2025-08-24 07:10:00|45650.7|45602.7|45650.7|45602.7|45650.7|45602.7|45650.7|45602.7|0
1756022700000|2025-08-24 08:05:00|45656.5|45608.5|45656.5|45608.5|45656.5|45608.5|45656.5|45608.5|0
1756024800000|2025-08-24 08:40:00|45659.4|45611.4|45659.4|45611.4|45659.4|45611.4|45659.4|45611.4|0
1756036200000|2025-08-24 11:50:00|45665.1|45617.1|45665.1|45617.1|45665.1|45617.1|45665.1|45617.1|0
1756038600000|2025-08-24 12:30:00|45669.2|45621.2|45669.2|45621.2|45669.2|45621.2|45669.2|45621.2|0
1756047300000|2025-08-24 14:55:00|45664.8|45616.8|45664.8|45616.8|45664.8|45616.8|45664.8|45616.8|0
1756056900000|2025-08-24 17:35:00|45670.6|45622.6|45676.4|45628.4|45676.4|45628.4|45670.6|45622.6|0
1756064100000|2025-08-24 19:35:00|45671.2|45623.2|45666|45618|45671.2|45623.2|45666|45618|0
1756067700000|2025-08-24 20:35:00|45677.7|45629.7|45677.7|45629.7|45677.7|45629.7|45677.7|45629.7|0
1756069200000|2025-08-24 21:00:00|45675.4|45627.4|45673.2|45625.2|45675.4|45627.4|45673.2|45625.2|0
1756070700000|2025-08-24 21:25:00|45673.1|45625.1|45673.1|45625.1|45673.1|45625.1|45673.1|45625.1|0
1756072800000|2025-08-24 22:00:00|45666.7|45618.7|45669.2|45621.2|45686.7|45638.7|45663.1|45615.1|0
1756073100000|2025-08-24 22:05:00|45668.7|45620.7|45655.5|45607.5|45669.8|45621.8|45646.4|45598.4|0
1756073400000|2025-08-24 22:10:00|45656|45608|45664|45616|45668.1|45620.1|45650.3|45602.3|0
1756073700000|2025-08-24 22:15:00|45667|45619|45661.9|45613.9|45679.6|45631.6|45659.4|45611.4|0
1756074000000|2025-08-24 22:20:00|45660.5|45612.5|45663.7|45615.7|45672.5|45624.5|45660.5|45612.5|0
1756074300000|2025-08-24 22:25:00|45663.2|45615.2|45649.8|45601.8|45664.8|45616.8|45648.1|45600.1|0
1756074600000|2025-08-24 22:30:00|45649.7|45601.7|45650.6|45602.6|45656.7|45608.7|45643.7|45595.7|0
1756074900000|2025-08-24 22:35:00|45651.1|45603.1|45654.2|45606.2|45655.7|45607.7|45650.6|45602.6|0
1756075200000|2025-08-24 22:40:00|45653.7|45605.7|45652.7|45604.7|45656.7|45608.7|45649.5|45601.5|0
1756075500000|2025-08-24 22:45:00|45653.2|45605.2|45651.8|45603.8|45655.2|45607.2|45645.3|45597.3|0
1756075800000|2025-08-24 22:50:00|45649.8|45601.8|45651.5|45603.5|45655.6|45607.6|45648.6|45600.6|0
1756076100000|2025-08-24 22:55:00|45651|45603|45656.5|45608.5|45661.9|45613.9|45649.7|45601.7|0
1756076400000|2025-08-24 23:00:00|45655.5|45607.5|45658.2|45610.2|45659.8|45611.8|45648.1|45600.1|0
1756076700000|2025-08-24 23:05:00|45657.7|45609.7|45654.4|45606.4|45662.2|45614.2|45648.2|45600.2|0
1756077000000|2025-08-24 23:10:00|45654.1|45606.1|45652.5|45604.5|45658.1|45610.1|45649.5|45601.5|0
1756077300000|2025-08-24 23:15:00|45652|45604|45649.3|45601.3|45655.7|45607.7|45646.8|45598.8|0
1756077600000|2025-08-24 23:20:00|45648.8|45600.8|45654.4|45606.4|45656.8|45608.8|45647|45599|0
1756077900000|2025-08-24 23:25:00|45654.9|45606.9|45657.4|45609.4|45662|45614|45654.3|45606.3|0
1756078200000|2025-08-24 23:30:00|45657.9|45609.9|45661.1|45613.1|45661.9|45613.9|45648.1|45600.1|0
1756078500000|2025-08-24 23:35:00|45660.6|45612.6|45668.1|45620.1|45674.9|45626.9|45660.6|45612.6|0
1756078800000|2025-08-24 23:40:00|45667.1|45619.1|45670.6|45622.6|45675.2|45627.2|45664.7|45616.7|0
1756079100000|2025-08-24 23:45:00|45670.1|45622.1|45648.2|45600.2|45672.1|45624.1|45646.2|45598.2|0
1756079400000|2025-08-24 23:50:00|45647.7|45599.7|45655.9|45607.9|45657.4|45609.4|45643.2|45595.2|0
1756079700000|2025-08-24 23:55:00|45653.9|45605.9|45658.9|45610.9|45658.9|45610.9|45647.9|45599.9|0
1756080000000|2025-08-25 00:00:00|45658.7|45610.7|45672.7|45624.7|45672.8|45624.8|45655.7|45607.7|0
1756080300000|2025-08-25 00:05:00|45675.2|45627.2|45665.2|45617.2|45675.9|45627.9|45661.8|45613.8|0
1756080600000|2025-08-25 00:10:00|45665.7|45617.7|45655|45607|45669.2|45621.2|45652.8|45604.8|0
1756080900000|2025-08-25 00:15:00|45654.5|45606.5|45650.7|45602.7|45665.5|45617.5|45643.8|45595.8|0
1756081200000|2025-08-25 00:20:00|45650.2|45602.2|45645.2|45597.2|45653.2|45605.2|45644.2|45596.2|0
1756081500000|2025-08-25 00:25:00|45645.7|45597.7|45644.2|45596.2|45651.7|45603.7|45641.8|45593.8|0
1756081800000|2025-08-25 00:30:00|45644.7|45596.7|45630.2|45582.2|45645.2|45597.2|45629.3|45581.3|0
1756082100000|2025-08-25 00:35:00|45629.7|45581.7|45626.1|45578.1|45633.2|45585.2|45624.9|45576.9|0
1756082400000|2025-08-25 00:40:00|45626.6|45578.6|45632.6|45584.6|45634.7|45586.7|45626.6|45578.6|0
1756082700000|2025-08-25 00:45:00|45632.1|45584.1|45636|45588|45636|45588|45628.2|45580.2|0
1756083000000|2025-08-25 00:50:00|45636.5|45588.5|45628|45580|45636.5|45588.5|45623.6|45575.6|0
1756083300000|2025-08-25 00:55:00|45628.5|45580.5|45633.8|45585.8|45634|45586|45627.6|45579.6|0
1756083600000|2025-08-25 01:00:00|45634.3|45586.3|45630.8|45582.8|45639.8|45591.8|45629.8|45581.8|0
1756083900000|2025-08-25 01:05:00|45631.2|45583.2|45632.9|45584.9|45636.2|45588.2|45629.4|45581.4|0
1756084200000|2025-08-25 01:10:00|45632.4|45584.4|45626.6|45578.6|45632.4|45584.4|45624.4|45576.4|0
1756084500000|2025-08-25 01:15:00|45627.1|45579.1|45626.3|45578.3|45630.7|45582.7|45624.1|45576.1|0
1756084800000|2025-08-25 01:20:00|45625.8|45577.8|45625|45577|45627.1|45579.1|45620.3|45572.3|0
1756085100000|2025-08-25 01:25:00|45625.5|45577.5|45624.9|45576.9|45628|45580|45623.3|45575.3|0
1756085400000|2025-08-25 01:30:00|45624.4|45576.4|45616.4|45568.4|45626.4|45578.4|45614.5|45566.5|0
1756085700000|2025-08-25 01:35:00|45615.9|45567.9|45622.9|45574.9|45622.9|45574.9|45613.7|45565.7|0
1756086000000|2025-08-25 01:40:00|45623.4|45575.4|45619.7|45571.7|45625.2|45577.2|45619.7|45571.7|0
1756086300000|2025-08-25 01:45:00|45619.2|45571.2|45610.5|45562.5|45620.2|45572.2|45608.9|45560.9|0
1756086600000|2025-08-25 01:50:00|45610|45562|45603.9|45555.9|45612.2|45564.2|45603.4|45555.4|0
1756086900000|2025-08-25 01:55:00|45603.4|45555.4|45603.2|45555.2|45605.9|45557.9|45599.8|45551.8|0
1756087200000|2025-08-25 02:00:00|45604.2|45556.2|45610.3|45562.3|45611.3|45563.3|45600.8|45552.8|0
1756087500000|2025-08-25 02:05:00|45610.8|45562.8|45614.3|45566.3|45619.3|45571.3|45609.8|45561.8|0
1756087800000|2025-08-25 02:10:00|45612.8|45564.8|45611.3|45563.3|45614.8|45566.8|45604.9|45556.9|0
1756088100000|2025-08-25 02:15:00|45612.3|45564.3|45616.3|45568.3|45620.3|45572.3|45611.8|45563.8|0
1756088400000|2025-08-25 02:20:00|45615.8|45567.8|45608.8|45560.8|45617.3|45569.3|45608.8|45560.8|0
1756088700000|2025-08-25 02:25:00|45607.8|45559.8|45603.1|45555.1|45607.8|45559.8|45601.1|45553.1|0
1756089000000|2025-08-25 02:30:00|45602.6|45554.6|45598.5|45550.5|45607.1|45559.1|45593.9|45545.9|0
1756089300000|2025-08-25 02:35:00|45598|45550|45598.9|45550.9|45605.6|45557.6|45597.5|45549.5|0
1756089600000|2025-08-25 02:40:00|45599.4|45551.4|45596.2|45548.2|45604|45556|45595.2|45547.2|0
1756089900000|2025-08-25 02:45:00|45595.7|45547.7|45597.2|45549.2|45600.5|45552.5|45595.1|45547.1|0
1756090200000|2025-08-25 02:50:00|45596.7|45548.7|45585.1|45537.1|45597.2|45549.2|45579.5|45531.5|0
1756090500000|2025-08-25 02:55:00|45585.6|45537.6|45580.6|45532.6|45591.3|45543.3|45578.4|45530.4|0
1756090800000|2025-08-25 03:00:00|45579.6|45531.6|45587.2|45539.2|45588.7|45540.7|45578.8|45530.8|0
1756091100000|2025-08-25 03:05:00|45587.4|45539.4|45579.9|45531.9|45587.4|45539.4|45575.5|45527.5|0
1756091400000|2025-08-25 03:10:00|45579.4|45531.4|45580.7|45532.7|45580.7|45532.7|45576.7|45528.7|0
1756091700000|2025-08-25 03:15:00|45581.2|45533.2|45577.2|45529.2|45582.2|45534.2|45576.7|45528.7|0
1756092000000|2025-08-25 03:20:00|45576.7|45528.7|45577.8|45529.8|45577.8|45529.8|45571.8|45523.8|0
1756092300000|2025-08-25 03:25:00|45577.3|45529.3|45583.2|45535.2|45586|45538|45577.3|45529.3|0
1756092600000|2025-08-25 03:30:00|45582.7|45534.7|45580.3|45532.3|45584.2|45536.2|45578.8|45530.8|0
1756092900000|2025-08-25 03:35:00|45580.8|45532.8|45597|45549|45598.9|45550.9|45580.2|45532.2|0
1756093200000|2025-08-25 03:40:00|45596.5|45548.5|45604.2|45556.2|45610|45562|45592.5|45544.5|0
1756093500000|2025-08-25 03:45:00|45604.7|45556.7|45603.8|45555.8|45609.1|45561.1|45599.8|45551.8|0
1756093800000|2025-08-25 03:50:00|45604.3|45556.3|45603.8|45555.8|45610.3|45562.3|45603.2|45555.2|0
1756094100000|2025-08-25 03:55:00|45604.3|45556.3|45607.4|45559.4|45609.4|45561.4|45603.8|45555.8|0
1756094400000|2025-08-25 04:00:00|45605.4|45557.4|45607.4|45559.4|45611.4|45563.4|45602.7|45554.7|0
1756094700000|2025-08-25 04:05:00|45606.9|45558.9|45603.6|45555.6|45608.9|45560.9|45601.7|45553.7|0
1756095000000|2025-08-25 04:10:00|45603.1|45555.1|45600.9|45552.9|45604.1|45556.1|45598.3|45550.3|0
1756095300000|2025-08-25 04:15:00|45601.4|45553.4|45618.2|45570.2|45618.8|45570.8|45600.9|45552.9|0
1756095600000|2025-08-25 04:20:00|45618.7|45570.7|45612.5|45564.5|45621.6|45573.6|45612|45564|0
1756095900000|2025-08-25 04:25:00|45612|45564|45620.3|45572.3|45620.3|45572.3|45609.5|45561.5|0
1756096200000|2025-08-25 04:30:00|45619.8|45571.8|45617.4|45569.4|45622.3|45574.3|45613.7|45565.7|0
1756096500000|2025-08-25 04:35:00|45616.9|45568.9|45614|45566|45617.7|45569.7|45613.3|45565.3|0
1756096800000|2025-08-25 04:40:00|45614.5|45566.5|45621.2|45573.2|45622.2|45574.2|45614.5|45566.5|0
1756097100000|2025-08-25 04:45:00|45620.7|45572.7|45623|45575|45625.6|45577.6|45619.8|45571.8|0
1756097400000|2025-08-25 04:50:00|45622.5|45574.5|45623.4|45575.4|45625.5|45577.5|45620.7|45572.7|0
1756097700000|2025-08-25 04:55:00|45622.9|45574.9|45620.3|45572.3|45622.9|45574.9|45615.7|45567.7|0
1756098000000|2025-08-25 05:00:00|45620.2|45572.2|45624.3|45576.3|45624.3|45576.3|45612.1|45564.1|0
1756098300000|2025-08-25 05:05:00|45624.8|45576.8|45625.2|45577.2|45626.5|45578.5|45619.8|45571.8|0
1756098600000|2025-08-25 05:10:00|45625.7|45577.7|45632.8|45584.8|45636.1|45588.1|45623.2|45575.2|0
1756098900000|2025-08-25 05:15:00|45632.3|45584.3|45631.6|45583.6|45632.3|45584.3|45627.7|45579.7|0
1756099200000|2025-08-25 05:20:00|45632.1|45584.1|45627.3|45579.3|45636.2|45588.2|45626.8|45578.8|0
1756099500000|2025-08-25 05:25:00|45625.8|45577.8|45622.2|45574.2|45627.3|45579.3|45618.7|45570.7|0
1756099800000|2025-08-25 05:30:00|45621.2|45573.2|45614.4|45566.4|45623.4|45575.4|45612|45564|0
1756100100000|2025-08-25 05:35:00|45614.9|45566.9|45620.3|45572.3|45621.3|45573.3|45614.2|45566.2|0
1756100400000|2025-08-25 05:40:00|45619.8|45571.8|45631.3|45583.3|45631.3|45583.3|45619.3|45571.3|0
1756100700000|2025-08-25 05:45:00|45632.8|45584.8|45635.1|45587.1|45639|45591|45630.5|45582.5|0
1756101000000|2025-08-25 05:50:00|45634.6|45586.6|45649.5|45601.5|45651.2|45603.2|45634.6|45586.6|0
1756101300000|2025-08-25 05:55:00|45649|45601|45651.7|45603.7|45653.9|45605.9|45645.2|45597.2|0
1756101600000|2025-08-25 06:00:00|45651.9|45603.9|45643.4|45595.4|45657.2|45609.2|45635.8|45587.8|0
1756101900000|2025-08-25 06:05:00|45643|45595|45629.8|45581.8|45643|45595|45627.8|45579.8|0
1756102200000|2025-08-25 06:10:00|45630.3|45582.3|45626|45578|45630.3|45582.3|45620.8|45572.8|0
1756102500000|2025-08-25 06:15:00|45625.6|45577.6|45629.9|45581.9|45633.7|45585.7|45625.1|45577.1|0
1756102800000|2025-08-25 06:20:00|45629.4|45581.4|45631|45583|45632.4|45584.4|45624.3|45576.3|0
1756103100000|2025-08-25 06:25:00|45630.5|45582.5|45631.1|45583.1|45635.5|45587.5|45628.1|45580.1|0
1756103400000|2025-08-25 06:30:00|45630.6|45582.6|45625|45577|45634.4|45586.4|45625|45577|0
1756103700000|2025-08-25 06:35:00|45624.9|45576.9|45616.8|45568.8|45625.4|45577.4|45612.6|45564.6|0
1756104000000|2025-08-25 06:40:00|45616.6|45568.6|45619.4|45571.4|45622|45574|45610.2|45562.2|0
1756104300000|2025-08-25 06:45:00|45619.9|45571.9|45630.2|45582.2|45632.8|45584.8|45618.9|45570.9|0
1756104600000|2025-08-25 06:50:00|45629.7|45581.7|45620|45572|45629.7|45581.7|45615.7|45567.7|0
1756104900000|2025-08-25 06:55:00|45620.5|45572.5|45616|45568|45621|45573|45598.3|45550.3|0
1756105200000|2025-08-25 07:00:00|45616.5|45568.5|45612.7|45564.7|45620|45572|45594.9|45546.9|0
1756105500000|2025-08-25 07:05:00|45612.2|45564.2|45608.2|45560.2|45612.6|45564.6|45601.8|45553.8|0
1756105800000|2025-08-25 07:10:00|45607.7|45559.7|45591|45543|45607.7|45559.7|45589.7|45541.7|0
1756106100000|2025-08-25 07:15:00|45591.1|45543.1|45597.2|45549.2|45604.7|45556.7|45591.1|45543.1|0
1756106400000|2025-08-25 07:20:00|45596.6|45548.6|45594.8|45546.8|45599.5|45551.5|45589.9|45541.9|0
1756106700000|2025-08-25 07:25:00|45595.3|45547.3|45592.2|45544.2|45601.9|45553.9|45591|45543|0
1756107000000|2025-08-25 07:30:00|45592.7|45544.7|45589.5|45541.5|45593.4|45545.4|45586.3|45538.3|0
1756107300000|2025-08-25 07:35:00|45589|45541|45594.5|45546.5|45598.9|45550.9|45587|45539|0
1756107600000|2025-08-25 07:40:00|45595|45547|45600.3|45552.3|45602.8|45554.8|45593.3|45545.3|0
1756107900000|2025-08-25 07:45:00|45599.9|45551.9|45599.1|45551.1|45605|45557|45598.9|45550.9|0
1756108200000|2025-08-25 07:50:00|45598.8|45550.8|45598.6|45550.6|45602.6|45554.6|45593.3|45545.3|0
1756108500000|2025-08-25 07:55:00|45598.1|45550.1|45601|45553|45601.1|45553.1|45593|45545|0
1756108800000|2025-08-25 08:00:00|45601.5|45553.5|45585.8|45537.8|45601.5|45553.5|45577.6|45529.6|0
1756109100000|2025-08-25 08:05:00|45585.3|45537.3|45587|45539|45591.5|45543.5|45581.2|45533.2|0
1756109400000|2025-08-25 08:10:00|45587.5|45539.5|45588.6|45540.6|45591.5|45543.5|45583.1|45535.1|0
1756109700000|2025-08-25 08:15:00|45588.4|45540.4|45587.3|45539.3|45594.2|45546.2|45585.4|45537.4|0
1756110000000|2025-08-25 08:20:00|45586.8|45538.8|45595.7|45547.7|45596.2|45548.2|45580.9|45532.9|0
1756110300000|2025-08-25 08:25:00|45596|45548|45586.8|45538.8|45597|45549|45585|45537|0
1756110600000|2025-08-25 08:30:00|45586.3|45538.3|45591.6|45543.6|45595.5|45547.5|45585.7|45537.7|0
1756110900000|2025-08-25 08:35:00|45592.1|45544.1|45589.2|45541.2|45594.9|45546.9|45587.5|45539.5|0
1756111200000|2025-08-25 08:40:00|45588.7|45540.7|45581.5|45533.5|45591.5|45543.5|45579|45531|0
1756111500000|2025-08-25 08:45:00|45581|45533|45585|45537|45585.9|45537.9|45577.9|45529.9|0
1756111800000|2025-08-25 08:50:00|45585.5|45537.5|45580.5|45532.5|45586.8|45538.8|45579.3|45531.3|0
1756112100000|2025-08-25 08:55:00|45580|45532|45581.2|45533.2|45583.8|45535.8|45575.7|45527.7|0
1756112400000|2025-08-25 09:00:00|45581.7|45533.7|45581|45533|45584.1|45536.1|45574|45526|0
1756112700000|2025-08-25 09:05:00|45581.5|45533.5|45580.4|45532.4|45584.7|45536.7|45576.1|45528.1|0
1756113000000|2025-08-25 09:10:00|45579.9|45531.9|45581.1|45533.1|45582.9|45534.9|45577.9|45529.9|0
1756113300000|2025-08-25 09:15:00|45581.6|45533.6|45577.2|45529.2|45581.6|45533.6|45577.2|45529.2|0
1756113600000|2025-08-25 09:20:00|45576.7|45528.7|45575.2|45527.2|45578.7|45530.7|45571|45523|0
1756113900000|2025-08-25 09:25:00|45575.4|45527.4|45571.7|45523.7|45576.2|45528.2|45568.5|45520.5|0
1756114200000|2025-08-25 09:30:00|45570.2|45522.2|45574.4|45526.4|45574.6|45526.6|45563|45515|0
1756114500000|2025-08-25 09:35:00|45574.9|45526.9|45573.4|45525.4|45575.5|45527.5|45569.4|45521.4|0
1756114800000|2025-08-25 09:40:00|45573.9|45525.9|45567.1|45519.1|45574.8|45526.8|45565.7|45517.7|0
1756115100000|2025-08-25 09:45:00|45567.6|45519.6|45564|45516|45568.5|45520.5|45562.3|45514.3|0
1756115400000|2025-08-25 09:50:00|45563|45515|45560.9|45512.9|45564.2|45516.2|45557.4|45509.4|0
1756115700000|2025-08-25 09:55:00|45560.4|45512.4|45570.9|45522.9|45574.7|45526.7|45560.4|45512.4|0
1756116000000|2025-08-25 10:00:00|45570.4|45522.4|45567.3|45519.3|45570.9|45522.9|45565.1|45517.1|0
1756116300000|2025-08-25 10:05:00|45567.8|45519.8|45568.2|45520.2|45573.5|45525.5|45567.6|45519.6|0
1756116600000|2025-08-25 10:10:00|45568.4|45520.4|45560.9|45512.9|45569.6|45521.6|45558.9|45510.9|0
1756116900000|2025-08-25 10:15:00|45561|45513|45555.7|45507.7|45562.5|45514.5|45551.9|45503.9|0
1756117200000|2025-08-25 10:20:00|45556.2|45508.2|45549.1|45501.1|45556.2|45508.2|45549.1|45501.1|0
1756117500000|2025-08-25 10:25:00|45549|45501|45556.1|45508.1|45558|45510|45544|45496|0
1756117800000|2025-08-25 10:30:00|45556.6|45508.6|45562.9|45514.9|45562.9|45514.9|45552.8|45504.8|0
1756118100000|2025-08-25 10:35:00|45563|45515|45567|45519|45567|45519|45558|45510|0
1756118400000|2025-08-25 10:40:00|45564|45516|45571.5|45523.5|45573.7|45525.7|45558.3|45510.3|0
1756118700000|2025-08-25 10:45:00|45571|45523|45562.3|45514.3|45571.9|45523.9|45562.2|45514.2|0
1756119000000|2025-08-25 10:50:00|45562.8|45514.8|45555|45507|45562.8|45514.8|45554|45506|0
1756119300000|2025-08-25 10:55:00|45554.5|45506.5|45548|45500|45558.6|45510.6|45547.9|45499.9|0
1756119600000|2025-08-25 11:00:00|45548.8|45500.8|45562.5|45514.5|45564.9|45516.9|45545.6|45497.6|0
1756119900000|2025-08-25 11:05:00|45564|45516|45567.9|45519.9|45568.4|45520.4|45557.8|45509.8|0
1756120200000|2025-08-25 11:10:00|45568.4|45520.4|45576.9|45528.9|45577.4|45529.4|45566.2|45518.2|0
1756120500000|2025-08-25 11:15:00|45576.4|45528.4|45581|45533|45584.6|45536.6|45574.8|45526.8|0
1756120800000|2025-08-25 11:20:00|45581.5|45533.5|45575|45527|45583.9|45535.9|45571.3|45523.3|0
1756121100000|2025-08-25 11:25:00|45574.5|45526.5|45580|45532|45581|45533|45572.4|45524.4|0
1756121400000|2025-08-25 11:30:00|45580.1|45532.1|45570.5|45522.5|45581.1|45533.1|45566.8|45518.8|0
1756121700000|2025-08-25 11:35:00|45570|45522|45570.9|45522.9|45571.4|45523.4|45564.9|45516.9|0
1756122000000|2025-08-25 11:40:00|45571.4|45523.4|45570.6|45522.6|45574.1|45526.1|45568.9|45520.9|0
1756122300000|2025-08-25 11:45:00|45571.1|45523.1|45564.8|45516.8|45574.4|45526.4|45563.9|45515.9|0
1756122600000|2025-08-25 11:50:00|45565|45517|45563|45515|45569.6|45521.6|45562.5|45514.5|0
1756122900000|2025-08-25 11:55:00|45563.5|45515.5|45558.6|45510.6|45564.5|45516.5|45553.8|45505.8|0
1756123200000|2025-08-25 12:00:00|45558.1|45510.1|45549.5|45501.5|45561.5|45513.5|45541.9|45493.9|0
1756123500000|2025-08-25 12:05:00|45549|45501|45530.1|45482.1|45549.1|45501.1|45528.9|45480.9|0
1756123800000|2025-08-25 12:10:00|45529.6|45481.6|45530|45482|45535.5|45487.5|45522|45474|0
1756124100000|2025-08-25 12:15:00|45529.5|45481.5|45530.1|45482.1|45535.6|45487.6|45520.7|45472.7|0
1756124400000|2025-08-25 12:20:00|45528.1|45480.1|45528|45480|45533.1|45485.1|45522.2|45474.2|0
1756124700000|2025-08-25 12:25:00|45527.5|45479.5|45520.1|45472.1|45529.4|45481.4|45518|45470|0
1756125000000|2025-08-25 12:30:00|45519.6|45471.6|45509|45461|45521.3|45473.3|45493.9|45445.9|0
1756125300000|2025-08-25 12:35:00|45508|45460|45506.6|45458.6|45511.8|45463.8|45497.6|45449.6|0
1756125600000|2025-08-25 12:40:00|45506.1|45458.1|45521.9|45473.9|45524.9|45476.9|45505.6|45457.6|0
1756125900000|2025-08-25 12:45:00|45521.5|45473.5|45527.7|45479.7|45528.8|45480.8|45515.5|45467.5|0
1756126200000|2025-08-25 12:50:00|45526|45478|45523.2|45475.2|45531.3|45483.3|45522.7|45474.7|0
1756126500000|2025-08-25 12:55:00|45523.7|45475.7|45518|45470|45526|45478|45515.9|45467.9|0
1756126800000|2025-08-25 13:00:00|45518.5|45470.5|45531.9|45483.9|45533.5|45485.5|45510.5|45462.5|0
1756127100000|2025-08-25 13:05:00|45532.4|45484.4|45522.1|45474.1|45537.1|45489.1|45522.1|45474.1|0
1756127400000|2025-08-25 13:10:00|45521.1|45473.1|45525.1|45477.1|45534|45486|45520.6|45472.6|0
1756127700000|2025-08-25 13:15:00|45524.6|45476.6|45529|45481|45534.6|45486.6|45517.5|45469.5|0
1756128000000|2025-08-25 13:20:00|45529.5|45481.5|45542.5|45494.5|45543.5|45495.5|45529|45481|0
1756128300000|2025-08-25 13:25:00|45540|45492|45547.8|45499.8|45562.5|45514.5|45538.3|45490.3|0
1756128600000|2025-08-25 13:30:00|45548.2|45500.2|45568.3|45520.3|45604.5|45556.5|45521.7|45473.7|0
1756128900000|2025-08-25 13:35:00|45565|45517|45558.1|45510.1|45570|45522|45536.5|45488.5|0
1756129200000|2025-08-25 13:40:00|45561.6|45513.6|45586|45538|45604.8|45556.8|45553.8|45505.8|0
1756129500000|2025-08-25 13:45:00|45588.3|45540.3|45543.4|45495.4|45601.3|45553.3|45519.2|45471.2|0
1756129800000|2025-08-25 13:50:00|45537.7|45489.7|45537.3|45489.3|45565.9|45517.9|45527.2|45479.2|0
1756130100000|2025-08-25 13:55:00|45535.8|45487.8|45539.1|45491.1|45544.4|45496.4|45524.4|45476.4|0
1756130400000|2025-08-25 14:00:00|45540.6|45492.6|45484.4|45436.4|45558.1|45510.1|45475.6|45427.6|0
1756130700000|2025-08-25 14:05:00|45479.1|45431.1|45505.7|45457.7|45510.5|45462.5|45474.8|45426.8|0
1756131000000|2025-08-25 14:10:00|45505.8|45457.8|45467.8|45419.8|45507.5|45459.5|45442.5|45394.5|0
1756131300000|2025-08-25 14:15:00|45466.8|45418.8|45479.8|45431.8|45484.5|45436.5|45452.7|45404.7|0
1756131600000|2025-08-25 14:20:00|45478.7|45430.7|45460.9|45412.9|45493.5|45445.5|45443.2|45395.2|0
1756131900000|2025-08-25 14:25:00|45459.6|45411.6|45484|45436|45489|45441|45453.4|45405.4|0
1756132200000|2025-08-25 14:30:00|45484.5|45436.5|45465.9|45417.9|45485.1|45437.1|45448.8|45400.8|0
1756132500000|2025-08-25 14:35:00|45466.5|45418.5|45452.3|45404.3|45472.1|45424.1|45451.3|45403.3|0
1756132800000|2025-08-25 14:40:00|45452.8|45404.8|45454.6|45406.6|45465|45417|45428.1|45380.1|0
1756133100000|2025-08-25 14:45:00|45456.5|45408.5|45451.8|45403.8|45456.5|45408.5|45427.7|45379.7|0
1756133400000|2025-08-25 14:50:00|45453.1|45405.1|45443.1|45395.1|45455.4|45407.4|45437.8|45389.8|0
1756133700000|2025-08-25 14:55:00|45443.6|45395.6|45450.8|45402.8|45454.7|45406.7|45434.4|45386.4|0
1756134000000|2025-08-25 15:00:00|45446.6|45398.6|45438|45390|45453.8|45405.8|45420.6|45372.6|0
1756134300000|2025-08-25 15:05:00|45436.4|45388.4|45451.1|45403.1|45452.8|45404.8|45427|45379|0
1756134600000|2025-08-25 15:10:00|45450.6|45402.6|45461.8|45413.8|45461.9|45413.9|45429|45381|0
1756134900000|2025-08-25 15:15:00|45462.4|45414.4|45468.7|45420.7|45476.9|45428.9|45456.2|45408.2|0
1756135200000|2025-08-25 15:20:00|45470|45422|45472.4|45424.4|45487.2|45439.2|45467.8|45419.8|0
1756135500000|2025-08-25 15:25:00|45472.7|45424.7|45466.8|45418.8|45483.2|45435.2|45465.2|45417.2|0
1756135800000|2025-08-25 15:30:00|45467.3|45419.3|45431.7|45383.7|45472.8|45424.8|45431.7|45383.7|0
1756136100000|2025-08-25 15:35:00|45431.5|45383.5|45427.2|45379.2|45439.8|45391.8|45413.3|45365.3|0
1756136400000|2025-08-25 15:40:00|45429.1|45381.1|45426.2|45378.2|45434.7|45386.7|45414|45366|0
1756136700000|2025-08-25 15:45:00|45426.4|45378.4|45402.8|45354.8|45428.7|45380.7|45399.9|45351.9|0
1756137000000|2025-08-25 15:50:00|45399.7|45351.7|45419.6|45371.6|45424.6|45376.6|45398.4|45350.4|0
1756137300000|2025-08-25 15:55:00|45418.7|45370.7|45427.2|45379.2|45437.8|45389.8|45408.9|45360.9|0
1756137600000|2025-08-25 16:00:00|45426.9|45378.9|45431.3|45383.3|45440.6|45392.6|45423.2|45375.2|0
1756137900000|2025-08-25 16:05:00|45429.3|45381.3|45417.6|45369.6|45431|45383|45413.8|45365.8|0
1756138200000|2025-08-25 16:10:00|45416.4|45368.4|45421.6|45373.6|45425.2|45377.2|45413.2|45365.2|0
1756138500000|2025-08-25 16:15:00|45422.1|45374.1|45411.7|45363.7|45430.7|45382.7|45410.7|45362.7|0
1756138800000|2025-08-25 16:20:00|45413.2|45365.2|45429.4|45381.4|45435.7|45387.7|45412.6|45364.6|0
1756139100000|2025-08-25 16:25:00|45430.4|45382.4|45422.6|45374.6|45440.4|45392.4|45421.5|45373.5|0
1756139400000|2025-08-25 16:30:00|45419.9|45371.9|45429.6|45381.6|45430.4|45382.4|45417.3|45369.3|0
1756139700000|2025-08-25 16:35:00|45430.6|45382.6|45427.1|45379.1|45431.2|45383.2|45418.2|45370.2|0
1756140000000|2025-08-25 16:40:00|45427.5|45379.5|45449.9|45401.9|45450.9|45402.9|45426.5|45378.5|0
1756140300000|2025-08-25 16:45:00|45450.4|45402.4|45446.9|45398.9|45456.6|45408.6|45439.8|45391.8|0
1756140600000|2025-08-25 16:50:00|45446|45398|45445.2|45397.2|45452.7|45404.7|45434.3|45386.3|0
1756140900000|2025-08-25 16:55:00|45445.7|45397.7|45443.2|45395.2|45448.9|45400.9|45438.3|45390.3|0
1756141200000|2025-08-25 17:00:00|45442.6|45394.6|45414.7|45366.7|45448.5|45400.5|45407.6|45359.6|0
1756141500000|2025-08-25 17:05:00|45414.6|45366.6|45424.4|45376.4|45427.6|45379.6|45410.7|45362.7|0
1756141800000|2025-08-25 17:10:00|45423.4|45375.4|45433.6|45385.6|45439.8|45391.8|45423.4|45375.4|0
1756142100000|2025-08-25 17:15:00|45436.1|45388.1|45420.7|45372.7|45439.3|45391.3|45420.2|45372.2|0
1756142400000|2025-08-25 17:20:00|45421.6|45373.6|45412.3|45364.3|45429.3|45381.3|45407.4|45359.4|0
1756142700000|2025-08-25 17:25:00|45412.4|45364.4|45414.3|45366.3|45414.3|45366.3|45399.1|45351.1|0
1756143000000|2025-08-25 17:30:00|45413.1|45365.1|45405.7|45357.7|45425.5|45377.5|45399.3|45351.3|0
1756143300000|2025-08-25 17:35:00|45406.2|45358.2|45388|45340|45409.9|45361.9|45388|45340|0
1756143600000|2025-08-25 17:40:00|45382.8|45334.8|45391|45343|45395.2|45347.2|45363.8|45315.8|0
1756143900000|2025-08-25 17:45:00|45390|45342|45406.4|45358.4|45410.9|45362.9|45389.6|45341.6|0
1756144200000|2025-08-25 17:50:00|45403.6|45355.6|45403|45355|45408.3|45360.3|45395|45347|0
1756144500000|2025-08-25 17:55:00|45402|45354|45397.6|45349.6|45404.1|45356.1|45392.1|45344.1|0
1756144800000|2025-08-25 18:00:00|45398.5|45350.5|45385|45337|45401.7|45353.7|45375.3|45327.3|0
1756145100000|2025-08-25 18:05:00|45383|45335|45387.3|45339.3|45393.4|45345.4|45378.4|45330.4|0
1756145400000|2025-08-25 18:10:00|45387.2|45339.2|45394.2|45346.2|45395.8|45347.8|45374|45326|0
1756145700000|2025-08-25 18:15:00|45395.2|45347.2|45382|45334|45396|45348|45380.5|45332.5|0
1756146000000|2025-08-25 18:20:00|45381.5|45333.5|45376.3|45328.3|45386|45338|45361.9|45313.9|0
1756146300000|2025-08-25 18:25:00|45375.6|45327.6|45374.5|45326.5|45381.4|45333.4|45368.2|45320.2|0
1756146600000|2025-08-25 18:30:00|45377.1|45329.1|45371.1|45323.1|45379.2|45331.2|45364.1|45316.1|0
1756146900000|2025-08-25 18:35:00|45371.2|45323.2|45369.9|45321.9|45380.6|45332.6|45369.5|45321.5|0
1756147200000|2025-08-25 18:40:00|45370.7|45322.7|45375.6|45327.6|45378.6|45330.6|45366.4|45318.4|0
1756147500000|2025-08-25 18:45:00|45374.1|45326.1|45379.6|45331.6|45383.9|45335.9|45358.1|45310.1|0
1756147800000|2025-08-25 18:50:00|45377.9|45329.9|45374.4|45326.4|45386.2|45338.2|45373|45325|0
1756148100000|2025-08-25 18:55:00|45374.9|45326.9|45366.1|45318.1|45384.1|45336.1|45365|45317|0
1756148400000|2025-08-25 19:00:00|45369.5|45321.5|45363.6|45315.6|45373.7|45325.7|45356.9|45308.9|0
1756148700000|2025-08-25 19:05:00|45362.6|45314.6|45359|45311|45367.4|45319.4|45351.7|45303.7|0
1756149000000|2025-08-25 19:10:00|45356.7|45308.7|45359.9|45311.9|45372.5|45324.5|45354.1|45306.1|0
1756149300000|2025-08-25 19:15:00|45360.6|45312.6|45329.2|45281.2|45362.9|45314.9|45316.3|45268.3|0
1756149600000|2025-08-25 19:20:00|45329.5|45281.5|45341.7|45293.7|45344.1|45296.1|45329.5|45281.5|0
1756149900000|2025-08-25 19:25:00|45342.7|45294.7|45344.1|45296.1|45349.5|45301.5|45340.1|45292.1|0
1756150200000|2025-08-25 19:30:00|45342.1|45294.1|45340.5|45292.5|45345.9|45297.9|45335.7|45287.7|0
1756150500000|2025-08-25 19:35:00|45340|45292|45355.4|45307.4|45357.1|45309.1|45339.3|45291.3|0
1756150800000|2025-08-25 19:40:00|45354.9|45306.9|45343.9|45295.9|45360.5|45312.5|45342.2|45294.2|0
1756151100000|2025-08-25 19:45:00|45343.5|45295.5|45332.2|45284.2|45348.4|45300.4|45327.1|45279.1|0
1756151400000|2025-08-25 19:50:00|45344.6|45296.6|45349.8|45301.8|45351.3|45303.3|45330.7|45282.7|0
1756151700000|2025-08-25 19:55:00|45349.3|45301.3|45309.1|45261.1|45356.8|45308.8|45295.8|45247.8|0
1756152000000|2025-08-25 20:00:00|45303.1|45255.1|45321.5|45273.5|45323.5|45275.5|45285.1|45237.1|0
1756152300000|2025-08-25 20:05:00|45322|45274|45322.5|45274.5|45332.4|45284.4|45318.7|45270.7|0
1756152600000|2025-08-25 20:10:00|45321.5|45273.5|45323.2|45275.2|45330|45282|45319.5|45271.5|0
1756152900000|2025-08-25 20:15:00|45322.2|45274.2|45333.2|45285.2|45335|45287|45322.2|45274.2|0
1756153200000|2025-08-25 20:20:00|45334.2|45286.2|45335.6|45287.6|45336.6|45288.6|45331.8|45283.8|0
1756153500000|2025-08-25 20:25:00|45335.7|45287.7|45334.4|45286.4|45339|45291|45333.6|45285.6|0
1756153800000|2025-08-25 20:30:00|45335.4|45287.4|45336.2|45288.2|45341.9|45293.9|45332.9|45284.9|0
1756154100000|2025-08-25 20:35:00|45337.2|45289.2|45333.1|45285.1|45338.1|45290.1|45332.7|45284.7|0
1756154400000|2025-08-25 20:40:00|45333|45285|45341.6|45293.6|45344.1|45296.1|45333|45285|0
1756154700000|2025-08-25 20:45:00|45339.6|45291.6|45335.1|45287.1|45342|45294|45335.1|45287.1|0
1756155000000|2025-08-25 20:50:00|45334.1|45286.1|45339.6|45291.6|45340|45292|45333.1|45285.1|0
1756155300000|2025-08-25 20:55:00|45338.6|45290.6|45337.7|45289.7|45345.1|45297.1|45336.1|45288.1|0
1756155600000|2025-08-25 21:00:00|45338.2|45290.2|45340.9|45292.9|45341.7|45293.7|45334.5|45286.5|0
1756155900000|2025-08-25 21:05:00|45342.4|45294.4|45341.9|45293.9|45342.8|45294.8|45340.8|45292.8|0
1756156200000|2025-08-25 21:10:00|45342.6|45294.6|45343.3|45295.3|45343.8|45295.8|45342.6|45294.6|0
1756156500000|2025-08-25 21:15:00|45343.2|45295.2|45344.5|45296.5|45344.9|45296.9|45343.2|45295.2|0
1756156800000|2025-08-25 21:20:00|45344.6|45296.6|45342.1|45294.1|45344.6|45296.6|45340.1|45292.1|0
1756157100000|2025-08-25 21:25:00|45341.6|45293.6|45342.1|45294.1|45344.3|45296.3|45341.6|45293.6|0
1756157400000|2025-08-25 21:30:00|45336.9|45288.9|45341.5|45293.5|45341.6|45293.6|45336.9|45288.9|0
1756157700000|2025-08-25 21:35:00|45342|45294|45342.2|45294.2|45344.9|45296.9|45339.8|45291.8|0
1756158000000|2025-08-25 21:40:00|45342.3|45294.3|45342|45294|45342.5|45294.5|45341.8|45293.8|0
1756158300000|2025-08-25 21:45:00|45342.2|45294.2|45342.2|45294.2|45344.1|45296.1|45341.1|45293.1|0
1756158600000|2025-08-25 21:50:00|45342.3|45294.3|45343.7|45295.7|45343.7|45295.7|45342|45294|0
1756158900000|2025-08-25 21:55:00|45343.9|45295.9|45342.1|45294.1|45344.6|45296.6|45342.1|45294.1|0
1756159200000|2025-08-25 22:00:00|45345.8|45297.8|45354.8|45306.8|45361.4|45313.4|45340.8|45292.8|0
1756159500000|2025-08-25 22:05:00|45353.3|45305.3|45355.8|45307.8|45359.5|45311.5|45349.7|45301.7|0
1756159800000|2025-08-25 22:10:00|45356.3|45308.3|45357.4|45309.4|45362.8|45314.8|45355.4|45307.4|0
1756160100000|2025-08-25 22:15:00|45357.9|45309.9|45361.4|45313.4|45364.3|45316.3|45356.9|45308.9|0
1756160400000|2025-08-25 22:20:00|45362.9|45314.9|45363.6|45315.6|45364.2|45316.2|45354.8|45306.8|0
1756160700000|2025-08-25 22:25:00|45364.1|45316.1|45360.8|45312.8|45368.9|45320.9|45359.8|45311.8|0
1756161000000|2025-08-25 22:30:00|45360.3|45312.3|45355.2|45307.2|45360.8|45312.8|45351.7|45303.7|0
1756161300000|2025-08-25 22:35:00|45355.4|45307.4|45362|45314|45363.5|45315.5|45355.4|45307.4|0
1756161600000|2025-08-25 22:40:00|45362.5|45314.5|45368.1|45320.1|45368.6|45320.6|45362|45314|0
1756161900000|2025-08-25 22:45:00|45368.6|45320.6|45357.9|45309.9|45368.7|45320.7|45357.5|45309.5|0
1756162200000|2025-08-25 22:50:00|45358.4|45310.4|45362.3|45314.3|45362.3|45314.3|45358.4|45310.4|0
1756162500000|2025-08-25 22:55:00|45362.8|45314.8|45359.1|45311.1|45363.7|45315.7|45354.8|45306.8|0
1756162800000|2025-08-25 23:00:00|45360.4|45312.4|45366.6|45318.6|45368.1|45320.1|45360.4|45312.4|0
1756163100000|2025-08-25 23:05:00|45366.9|45318.9|45360.8|45312.8|45367.7|45319.7|45355.1|45307.1|0
1756163400000|2025-08-25 23:10:00|45360.3|45312.3|45358.9|45310.9|45360.8|45312.8|45357.8|45309.8|0
1756163700000|2025-08-25 23:15:00|45356.9|45308.9|45364.8|45316.8|45364.8|45316.8|45355.9|45307.9|0
1756164000000|2025-08-25 23:20:00|45364.3|45316.3|45350|45302|45364.8|45316.8|45349.2|45301.2|0
1756164300000|2025-08-25 23:25:00|45349.5|45301.5|45353.7|45305.7|45353.7|45305.7|45342.9|45294.9|0
1756164600000|2025-08-25 23:30:00|45353.3|45305.3|45362.7|45314.7|45362.7|45314.7|45350.8|45302.8|0
1756164900000|2025-08-25 23:35:00|45362.2|45314.2|45350.9|45302.9|45362.2|45314.2|45347.7|45299.7|0
1756165200000|2025-08-25 23:40:00|45352.4|45304.4|45349.3|45301.3|45354.1|45306.1|45345.4|45297.4|0
1756165500000|2025-08-25 23:45:00|45349.8|45301.8|45347.7|45299.7|45352.8|45304.8|45342.7|45294.7|0
1756165800000|2025-08-25 23:50:00|45348.2|45300.2|45351.3|45303.3|45352.3|45304.3|45339.7|45291.7|0
1756166100000|2025-08-25 23:55:00|45350.8|45302.8|45354.8|45306.8|45356.4|45308.4|45345.1|45297.1|0
1756166400000|2025-08-26 00:00:00|45356.5|45308.5|45314.4|45266.4|45365.6|45317.6|45238.2|45190.2|0
1756166700000|2025-08-26 00:05:00|45313.8|45265.8|45340.4|45292.4|45346.7|45298.7|45301.9|45253.9|0
1756167000000|2025-08-26 00:10:00|45341.9|45293.9|45347.4|45299.4|45353.1|45305.1|45329.2|45281.2|0
1756167300000|2025-08-26 00:15:00|45348.9|45300.9|45354|45306|45373.7|45325.7|45338.4|45290.4|0
1756167600000|2025-08-26 00:20:00|45353|45305|45323.8|45275.8|45353.5|45305.5|45314.2|45266.2|0
1756167900000|2025-08-26 00:25:00|45322.8|45274.8|45296.4|45248.4|45324.3|45276.3|45295.4|45247.4|0
1756168200000|2025-08-26 00:30:00|45304.3|45256.3|45287.3|45239.3|45328.2|45280.2|45248.5|45200.5|0
1756168500000|2025-08-26 00:35:00|45291.7|45243.7|45245.2|45197.2|45291.7|45243.7|45241.8|45193.8|0
1756168800000|2025-08-26 00:40:00|45244.7|45196.7|45190.3|45142.3|45246.7|45198.7|45175.2|45127.2|0
1756169100000|2025-08-26 00:45:00|45192.2|45144.2|45193.4|45145.4|45205.9|45157.9|45158.5|45110.5|0
1756169400000|2025-08-26 00:50:00|45192.9|45144.9|45217.9|45169.9|45218.5|45170.5|45192.9|45144.9|0
1756169700000|2025-08-26 00:55:00|45217.4|45169.4|45230.3|45182.3|45235.2|45187.2|45216.2|45168.2|0
1756170000000|2025-08-26 01:00:00|45231.3|45183.3|45260.7|45212.7|45263.1|45215.1|45218.3|45170.3|0
1756170300000|2025-08-26 01:05:00|45263.7|45215.7|45274.2|45226.2|45280.2|45232.2|45250.9|45202.9|0
1756170600000|2025-08-26 01:10:00|45273.7|45225.7|45280.6|45232.6|45284.3|45236.3|45271.9|45223.9|0
1756170900000|2025-08-26 01:15:00|45281.6|45233.6|45280.7|45232.7|45287.6|45239.6|45275.6|45227.6|0
1756171200000|2025-08-26 01:20:00|45279.7|45231.7|45283.6|45235.6|45292.1|45244.1|45272.8|45224.8|0
1756171500000|2025-08-26 01:25:00|45284.1|45236.1|45284.3|45236.3|45288.7|45240.7|45277.7|45229.7|0
1756171800000|2025-08-26 01:30:00|45283.8|45235.8|45276.9|45228.9|45287.1|45239.1|45272.1|45224.1|0
1756172100000|2025-08-26 01:35:00|45276.4|45228.4|45259.6|45211.6|45283.2|45235.2|45250.8|45202.8|0
1756172400000|2025-08-26 01:40:00|45259.4|45211.4|45265.4|45217.4|45271.7|45223.7|45259.4|45211.4|0
1756172700000|2025-08-26 01:45:00|45265.9|45217.9|45271.5|45223.5|45273.7|45225.7|45264.4|45216.4|0
1756173000000|2025-08-26 01:50:00|45272|45224|45230|45182|45272|45224|45225.3|45177.3|0
1756173300000|2025-08-26 01:55:00|45229|45181|45237.2|45189.2|45247.9|45199.9|45218.1|45170.1|0
1756173600000|2025-08-26 02:00:00|45236.7|45188.7|45259.1|45211.1|45271.3|45223.3|45236.2|45188.2|0
1756173900000|2025-08-26 02:05:00|45259.6|45211.6|45271|45223|45271.5|45223.5|45255.5|45207.5|0
1756174200000|2025-08-26 02:10:00|45271.5|45223.5|45274.2|45226.2|45279.7|45231.7|45260.9|45212.9|0
1756174500000|2025-08-26 02:15:00|45272.2|45224.2|45259.3|45211.3|45280.2|45232.2|45259.3|45211.3|0
1756174800000|2025-08-26 02:20:00|45258.8|45210.8|45267.5|45219.5|45273.9|45225.9|45258.8|45210.8|0
1756175100000|2025-08-26 02:25:00|45268|45220|45269.6|45221.6|45270.1|45222.1|45256.9|45208.9|0
1756175400000|2025-08-26 02:30:00|45270.1|45222.1|45267.2|45219.2|45276|45228|45254.8|45206.8|0
1756175700000|2025-08-26 02:35:00|45265.7|45217.7|45279.3|45231.3|45289.9|45241.9|45262.1|45214.1|0
1756176000000|2025-08-26 02:40:00|45278.8|45230.8|45271.1|45223.1|45280.3|45232.3|45258.1|45210.1|0
1756176300000|2025-08-26 02:45:00|45270.6|45222.6|45266.3|45218.3|45278.8|45230.8|45265.3|45217.3|0
1756176600000|2025-08-26 02:50:00|45265.8|45217.8|45247.4|45199.4|45271.6|45223.6|45246.5|45198.5|0
1756176900000|2025-08-26 02:55:00|45247.9|45199.9|45247.9|45199.9|45254.8|45206.8|45243.7|45195.7|0
1756177200000|2025-08-26 03:00:00|45246.9|45198.9|45244.1|45196.1|45261.1|45213.1|45242.6|45194.6|0
1756177500000|2025-08-26 03:05:00|45244.6|45196.6|45234.3|45186.3|45247.5|45199.5|45233.8|45185.8|0
1756177800000|2025-08-26 03:10:00|45235.3|45187.3|45239|45191|45246|45198|45232.6|45184.6|0
1756178100000|2025-08-26 03:15:00|45239.5|45191.5|45246.5|45198.5|45246.5|45198.5|45233.2|45185.2|0
1756178400000|2025-08-26 03:20:00|45246|45198|45250|45202|45253.5|45205.5|45243|45195|0
1756178700000|2025-08-26 03:25:00|45249.5|45201.5|45240.9|45192.9|45251.2|45203.2|45240.4|45192.4|0
1756179000000|2025-08-26 03:30:00|45239.7|45191.7|45248.8|45200.8|45251.3|45203.3|45239.7|45191.7|0
1756179300000|2025-08-26 03:35:00|45248.3|45200.3|45247.6|45199.6|45251.8|45203.8|45246|45198|0
1756179600000|2025-08-26 03:40:00|45248.1|45200.1|45251.2|45203.2|45254.1|45206.1|45245.4|45197.4|0
1756179900000|2025-08-26 03:45:00|45250.7|45202.7|45245.9|45197.9|45251.1|45203.1|45243.9|45195.9|0
1756180200000|2025-08-26 03:50:00|45245.4|45197.4|45242.9|45194.9|45247.4|45199.4|45239.6|45191.6|0
1756180500000|2025-08-26 03:55:00|45243.4|45195.4|45243.5|45195.5|45248.1|45200.1|45241.3|45193.3|0
1756180800000|2025-08-26 04:00:00|45245.9|45197.9|45240|45192|45247.2|45199.2|45234.8|45186.8|0
1756181100000|2025-08-26 04:05:00|45239.5|45191.5|45248.8|45200.8|45251.1|45203.1|45239.5|45191.5|0
1756181400000|2025-08-26 04:10:00|45249.3|45201.3|45252.8|45204.8|45255.8|45207.8|45247.6|45199.6|0
1756181700000|2025-08-26 04:15:00|45252.3|45204.3|45250.2|45202.2|45253.8|45205.8|45249.3|45201.3|0
1756182000000|2025-08-26 04:20:00|45251.2|45203.2|45247.3|45199.3|45251.2|45203.2|45247.1|45199.1|0
1756182300000|2025-08-26 04:25:00|45245.8|45197.8|45247.8|45199.8|45247.8|45199.8|45239.2|45191.2|0
1756182600000|2025-08-26 04:30:00|45248.3|45200.3|45237.9|45189.9|45250.9|45202.9|45236.9|45188.9|0
1756182900000|2025-08-26 04:35:00|45238.4|45190.4|45236.2|45188.2|45238.4|45190.4|45231.8|45183.8|0
1756183200000|2025-08-26 04:40:00|45236.7|45188.7|45235.9|45187.9|45244.2|45196.2|45233.9|45185.9|0
1756183500000|2025-08-26 04:45:00|45235.4|45187.4|45257.6|45209.6|45258.1|45210.1|45235.4|45187.4|0
1756183800000|2025-08-26 04:50:00|45258.5|45210.5|45245.2|45197.2|45259.9|45211.9|45245.2|45197.2|0
1756184100000|2025-08-26 04:55:00|45244.7|45196.7|45248.5|45200.5|45249.5|45201.5|45236.2|45188.2|0
1756184400000|2025-08-26 05:00:00|45248|45200|45270.1|45222.1|45270.6|45222.6|45247.5|45199.5|0
1756184700000|2025-08-26 05:05:00|45269.1|45221.1|45274.5|45226.5|45275|45227|45260.1|45212.1|0
1756185000000|2025-08-26 05:10:00|45275|45227|45273.5|45225.5|45278.6|45230.6|45270.3|45222.3|0
1756185300000|2025-08-26 05:15:00|45274|45226|45268.3|45220.3|45275|45227|45262.3|45214.3|0
1756185600000|2025-08-26 05:20:00|45268.8|45220.8|45269.2|45221.2|45275.7|45227.7|45266.5|45218.5|0
1756185900000|2025-08-26 05:25:00|45268.7|45220.7|45275.4|45227.4|45275.9|45227.9|45265.8|45217.8|0
1756186200000|2025-08-26 05:30:00|45274.9|45226.9|45288|45240|45290.9|45242.9|45269.9|45221.9|0
1756186500000|2025-08-26 05:35:00|45287.9|45239.9|45281.5|45233.5|45288.5|45240.5|45273.5|45225.5|0
1756186800000|2025-08-26 05:40:00|45282|45234|45296.4|45248.4|45298.4|45250.4|45279.5|45231.5|0
1756187100000|2025-08-26 05:45:00|45296.9|45248.9|45289.6|45241.6|45303.7|45255.7|45285.4|45237.4|0
1756187400000|2025-08-26 05:50:00|45290.1|45242.1|45282.7|45234.7|45291.7|45243.7|45278.7|45230.7|0
1756187700000|2025-08-26 05:55:00|45282.2|45234.2|45291.3|45243.3|45293.9|45245.9|45281.7|45233.7|0
1756188000000|2025-08-26 06:00:00|45291|45243|45281.1|45233.1|45296.7|45248.7|45279.7|45231.7|0
1756188300000|2025-08-26 06:05:00|45280.6|45232.6|45287.8|45239.8|45293.2|45245.2|45279.6|45231.6|0
1756188600000|2025-08-26 06:10:00|45284.8|45236.8|45270.7|45222.7|45286.5|45238.5|45262.5|45214.5|0
1756188900000|2025-08-26 06:15:00|45271.3|45223.3|45271.9|45223.9|45283.5|45235.5|45268.8|45220.8|0
1756189200000|2025-08-26 06:20:00|45271.4|45223.4|45247.8|45199.8|45271.4|45223.4|45247.6|45199.6|0
1756189500000|2025-08-26 06:25:00|45248.3|45200.3|45253.1|45205.1|45254.1|45206.1|45236.6|45188.6|0
1756189800000|2025-08-26 06:30:00|45251.6|45203.6|45255.3|45207.3|45269.8|45221.8|45247.9|45199.9|0
1756190100000|2025-08-26 06:35:00|45249.5|45201.5|45262|45214|45263|45215|45233.4|45185.4|0
1756190400000|2025-08-26 06:40:00|45260.5|45212.5|45252.4|45204.4|45269.4|45221.4|45248.3|45200.3|0
1756190700000|2025-08-26 06:45:00|45252.9|45204.9|45266.9|45218.9|45267|45219|45249.8|45201.8|0
1756191000000|2025-08-26 06:50:00|45266.4|45218.4|45253.4|45205.4|45267|45219|45244.4|45196.4|0
1756191300000|2025-08-26 06:55:00|45255.9|45207.9|45236.8|45188.8|45262.5|45214.5|45231.5|45183.5|0
1756191600000|2025-08-26 07:00:00|45236.3|45188.3|45220.8|45172.8|45239.7|45191.7|45206.8|45158.8|0
1756191900000|2025-08-26 07:05:00|45213.3|45165.3|45179.7|45131.7|45220|45172|45173.1|45125.1|0
1756192200000|2025-08-26 07:10:00|45178.7|45130.7|45172.6|45124.6|45190.1|45142.1|45135.3|45087.3|0
1756192500000|2025-08-26 07:15:00|45172.1|45124.1|45190.3|45142.3|45206|45158|45172.1|45124.1|0
1756192800000|2025-08-26 07:20:00|45191.1|45143.1|45178.1|45130.1|45199.5|45151.5|45173.6|45125.6|0
1756193100000|2025-08-26 07:25:00|45172.6|45124.6|45184|45136|45189.2|45141.2|45168.7|45120.7|0
1756193400000|2025-08-26 07:30:00|45180.5|45132.5|45229.2|45181.2|45229.7|45181.7|45172.7|45124.7|0
1756193700000|2025-08-26 07:35:00|45230.6|45182.6|45242.9|45194.9|45245.5|45197.5|45228.3|45180.3|0
1756194000000|2025-08-26 07:40:00|45242.3|45194.3|45234.9|45186.9|45242.9|45194.9|45232.8|45184.8|0
1756194300000|2025-08-26 07:45:00|45234.4|45186.4|45192.8|45144.8|45235.8|45187.8|45190.4|45142.4|0
1756194600000|2025-08-26 07:50:00|45193.8|45145.8|45193.2|45145.2|45205.8|45157.8|45172.2|45124.2|0
1756194900000|2025-08-26 07:55:00|45192.7|45144.7|45202.4|45154.4|45209.5|45161.5|45183.2|45135.2|0
1756195200000|2025-08-26 08:00:00|45201.4|45153.4|45196.2|45148.2|45209.2|45161.2|45182.3|45134.3|0
1756195500000|2025-08-26 08:05:00|45195.2|45147.2|45211.6|45163.6|45216.1|45168.1|45195.2|45147.2|0
1756195800000|2025-08-26 08:10:00|45211.1|45163.1|45215|45167|45220.6|45172.6|45196.4|45148.4|0
1756196100000|2025-08-26 08:15:00|45215.5|45167.5|45218.5|45170.5|45235.4|45187.4|45214|45166|0
1756196400000|2025-08-26 08:20:00|45216.5|45168.5|45215.5|45167.5|45218|45170|45193|45145|0
1756196700000|2025-08-26 08:25:00|45215|45167|45215.1|45167.1|45228.6|45180.6|45205.7|45157.7|0
1756197000000|2025-08-26 08:30:00|45212.6|45164.6|45220.6|45172.6|45234.3|45186.3|45205.3|45157.3|0
1756197300000|2025-08-26 08:35:00|45218.6|45170.6|45208.4|45160.4|45226.5|45178.5|45206.2|45158.2|0
1756197600000|2025-08-26 08:40:00|45207.9|45159.9|45222|45174|45222|45174|45204.4|45156.4|0
1756197900000|2025-08-26 08:45:00|45222.5|45174.5|45231.8|45183.8|45233.5|45185.5|45217.9|45169.9|0
1756198200000|2025-08-26 08:50:00|45232.3|45184.3|45224.1|45176.1|45235.3|45187.3|45221.9|45173.9|0
1756198500000|2025-08-26 08:55:00|45224.6|45176.6|45225.5|45177.5|45232|45184|45214.9|45166.9|0
1756198800000|2025-08-26 09:00:00|45225.8|45177.8|45234.9|45186.9|45236.9|45188.9|45210.5|45162.5|0
1756199100000|2025-08-26 09:05:00|45235|45187|45238.1|45190.1|45244.5|45196.5|45228.3|45180.3|0
1756199400000|2025-08-26 09:10:00|45237.6|45189.6|45238|45190|45243.6|45195.6|45229.1|45181.1|0
1756199700000|2025-08-26 09:15:00|45238.5|45190.5|45248.5|45200.5|45248.7|45200.7|45235.8|45187.8|0
1756200000000|2025-08-26 09:20:00|45247.5|45199.5|45233.1|45185.1|45251.1|45203.1|45232.1|45184.1|0
1756200300000|2025-08-26 09:25:00|45233.6|45185.6|45241.5|45193.5|45242.4|45194.4|45232.6|45184.6|0
1756200600000|2025-08-26 09:30:00|45242|45194|45245|45197|45251.8|45203.8|45241.5|45193.5|0
1756200900000|2025-08-26 09:35:00|45245.7|45197.7|45240.4|45192.4|45252.1|45204.1|45240.4|45192.4|0
1756201200000|2025-08-26 09:40:00|45240.9|45192.9|45233|45185|45240.9|45192.9|45223.2|45175.2|0
1756201500000|2025-08-26 09:45:00|45232.5|45184.5|45232.8|45184.8|45243.1|45195.1|45231|45183|0
1756201800000|2025-08-26 09:50:00|45233.3|45185.3|45234.1|45186.1|45237.4|45189.4|45231.1|45183.1|0
1756202100000|2025-08-26 09:55:00|45233.7|45185.7|45245.5|45197.5|45245.5|45197.5|45230.9|45182.9|0
1756202400000|2025-08-26 10:00:00|45247.9|45199.9|45245.3|45197.3|45251.1|45203.1|45239.8|45191.8|0
1756202700000|2025-08-26 10:05:00|45250.3|45202.3|45245.1|45197.1|45250.3|45202.3|45237.5|45189.5|0
1756203000000|2025-08-26 10:10:00|45245.2|45197.2|45260.6|45212.6|45268.5|45220.5|45243.2|45195.2|0
1756203300000|2025-08-26 10:15:00|45261.1|45213.1|45256.6|45208.6|45263.8|45215.8|45256.4|45208.4|0
1756203600000|2025-08-26 10:20:00|45256.1|45208.1|45247.1|45199.1|45256.6|45208.6|45240.2|45192.2|0
1756203900000|2025-08-26 10:25:00|45247.6|45199.6|45250.1|45202.1|45251.4|45203.4|45244.3|45196.3|0
1756204200000|2025-08-26 10:30:00|45249.6|45201.6|45254.9|45206.9|45255.7|45207.7|45239.1|45191.1|0
1756204500000|2025-08-26 10:35:00|45253.9|45205.9|45250.4|45202.4|45255.7|45207.7|45245.8|45197.8|0
1756204800000|2025-08-26 10:40:00|45249.9|45201.9|45251.3|45203.3|45259.3|45211.3|45247.9|45199.9|0
1756205100000|2025-08-26 10:45:00|45250.8|45202.8|45248.3|45200.3|45254.6|45206.6|45246.7|45198.7|0
1756205400000|2025-08-26 10:50:00|45248.5|45200.5|45238.4|45190.4|45250.5|45202.5|45233.1|45185.1|0
1756205700000|2025-08-26 10:55:00|45237.9|45189.9|45239.5|45191.5|45247|45199|45236.5|45188.5|0
1756206000000|2025-08-26 11:00:00|45244|45196|45249.4|45201.4|45250.4|45202.4|45243.3|45195.3|0
1756206300000|2025-08-26 11:05:00|45248.9|45200.9|45250.1|45202.1|45251.9|45203.9|45239.8|45191.8|0
1756206600000|2025-08-26 11:10:00|45250.6|45202.6|45251.9|45203.9|45254.2|45206.2|45244|45196|0
1756206900000|2025-08-26 11:15:00|45251.4|45203.4|45242.1|45194.1|45251.9|45203.9|45241.8|45193.8|0
1756207200000|2025-08-26 11:20:00|45242.6|45194.6|45245.2|45197.2|45249.6|45201.6|45238.3|45190.3|0
1756207500000|2025-08-26 11:25:00|45245.7|45197.7|45241.8|45193.8|45248.9|45200.9|45240.3|45192.3|0
1756207800000|2025-08-26 11:30:00|45243.8|45195.8|45218.9|45170.9|45243.8|45195.8|45216.7|45168.7|0
1756208100000|2025-08-26 11:35:00|45218.7|45170.7|45231.9|45183.9|45231.9|45183.9|45217.4|45169.4|0
1756208400000|2025-08-26 11:40:00|45231.4|45183.4|45231.6|45183.6|45238.7|45190.7|45228.1|45180.1|0
1756208700000|2025-08-26 11:45:00|45231.1|45183.1|45227.9|45179.9|45232.6|45184.6|45220.9|45172.9|0
1756209000000|2025-08-26 11:50:00|45227.8|45179.8|45235.9|45187.9|45238.3|45190.3|45227.8|45179.8|0
1756209300000|2025-08-26 11:55:00|45236.9|45188.9|45251.5|45203.5|45260.1|45212.1|45234.9|45186.9|0
1756209600000|2025-08-26 12:00:00|45251|45203|45244.6|45196.6|45256.1|45208.1|45244.2|45196.2|0
1756209900000|2025-08-26 12:05:00|45244.1|45196.1|45238.6|45190.6|45251.9|45203.9|45235.3|45187.3|0
1756210200000|2025-08-26 12:10:00|45239.6|45191.6|45230.7|45182.7|45249.9|45201.9|45230.2|45182.2|0
1756210500000|2025-08-26 12:15:00|45229.9|45181.9|45250.2|45202.2|45257.4|45209.4|45220.3|45172.3|0
1756210800000|2025-08-26 12:20:00|45248.7|45200.7|45257.2|45209.2|45262.4|45214.4|45243|45195|0
1756211100000|2025-08-26 12:25:00|45256.7|45208.7|45248.1|45200.1|45257.7|45209.7|45244.9|45196.9|0
1756211400000|2025-08-26 12:30:00|45249.6|45201.6|45279.1|45231.1|45280.3|45232.3|45244.1|45196.1|0
1756211700000|2025-08-26 12:35:00|45277.1|45229.1|45274.8|45226.8|45278.7|45230.7|45262.1|45214.1|0
1756212000000|2025-08-26 12:40:00|45273.6|45225.6|45266.1|45218.1|45281.6|45233.6|45259.1|45211.1|0
1756212300000|2025-08-26 12:45:00|45266.6|45218.6|45265|45217|45267.5|45219.5|45255.9|45207.9|0
1756212600000|2025-08-26 12:50:00|45265.5|45217.5|45250.5|45202.5|45271.1|45223.1|45250.2|45202.2|0
1756212900000|2025-08-26 12:55:00|45249.5|45201.5|45264.6|45216.6|45266.2|45218.2|45249.1|45201.1|0
1756213200000|2025-08-26 13:00:00|45265.1|45217.1|45270.7|45222.7|45282.7|45234.7|45259.9|45211.9|0
1756213500000|2025-08-26 13:05:00|45271.4|45223.4|45278|45230|45280.2|45232.2|45268.8|45220.8|0
1756213800000|2025-08-26 13:10:00|45277.5|45229.5|45274.2|45226.2|45285.4|45237.4|45272.9|45224.9|0
1756214100000|2025-08-26 13:15:00|45273.7|45225.7|45276.4|45228.4|45277.4|45229.4|45268.8|45220.8|0
1756214400000|2025-08-26 13:20:00|45277.4|45229.4|45268.9|45220.9|45277.9|45229.9|45262|45214|0
1756214700000|2025-08-26 13:25:00|45270|45222|45265.7|45217.7|45275.6|45227.6|45261.3|45213.3|0
1756215000000|2025-08-26 13:30:00|45264.6|45216.6|45299.8|45251.8|45329.2|45281.2|45238.1|45190.1|0
1756215300000|2025-08-26 13:35:00|45301.9|45253.9|45280.3|45232.3|45314.9|45266.9|45262.2|45214.2|0
1756215600000|2025-08-26 13:40:00|45280.5|45232.5|45316.8|45268.8|45329.5|45281.5|45266|45218|0
1756215900000|2025-08-26 13:45:00|45320.8|45272.8|45280.3|45232.3|45327|45279|45274.5|45226.5|0
1756216200000|2025-08-26 13:50:00|45286.2|45238.2|45329|45281|45340.6|45292.6|45283.1|45235.1|0
1756216500000|2025-08-26 13:55:00|45326.5|45278.5|45302.9|45254.9|45329.1|45281.1|45284.7|45236.7|0
1756216800000|2025-08-26 14:00:00|45301|45253|45304.8|45256.8|45315.2|45267.2|45291|45243|0
1756217100000|2025-08-26 14:05:00|45305.8|45257.8|45309.4|45261.4|45328|45280|45297.9|45249.9|0
1756217400000|2025-08-26 14:10:00|45309.9|45261.9|45331|45283|45335.2|45287.2|45301.9|45253.9|0
1756217700000|2025-08-26 14:15:00|45333.4|45285.4|45298.9|45250.9|45343.7|45295.7|45297.6|45249.6|0
1756218000000|2025-08-26 14:20:00|45296.9|45248.9|45318.5|45270.5|45326.1|45278.1|45290.3|45242.3|0
1756218300000|2025-08-26 14:25:00|45319.1|45271.1|45301.5|45253.5|45333.2|45285.2|45293.1|45245.1|0
1756218600000|2025-08-26 14:30:00|45298.3|45250.3|45288.8|45240.8|45304.7|45256.7|45277|45229|0
1756218900000|2025-08-26 14:35:00|45287.3|45239.3|45272|45224|45301.9|45253.9|45272|45224|0
1756219200000|2025-08-26 14:40:00|45266.3|45218.3|45263.1|45215.1|45278.9|45230.9|45253.6|45205.6|0
1756219500000|2025-08-26 14:45:00|45263.6|45215.6|45265.2|45217.2|45278.2|45230.2|45250.4|45202.4|0
1756219800000|2025-08-26 14:50:00|45262.3|45214.3|45274.7|45226.7|45275.1|45227.1|45251.1|45203.1|0
1756220100000|2025-08-26 14:55:00|45277.4|45229.4|45286.5|45238.5|45298.2|45250.2|45273.2|45225.2|0
1756220400000|2025-08-26 15:00:00|45285.1|45237.1|45298.3|45250.3|45311.5|45263.5|45275.6|45227.6|0
1756220700000|2025-08-26 15:05:00|45297.3|45249.3|45280.9|45232.9|45300.3|45252.3|45277.3|45229.3|0
1756221000000|2025-08-26 15:10:00|45279.1|45231.1|45273.7|45225.7|45286.9|45238.9|45253.9|45205.9|0
1756221300000|2025-08-26 15:15:00|45272.7|45224.7|45258.3|45210.3|45276.8|45228.8|45242.3|45194.3|0
1756221600000|2025-08-26 15:20:00|45259.2|45211.2|45270.3|45222.3|45274.4|45226.4|45255.9|45207.9|0
1756221900000|2025-08-26 15:25:00|45269.7|45221.7|45251.2|45203.2|45272.4|45224.4|45245.2|45197.2|0
1756222200000|2025-08-26 15:30:00|45251|45203|45265.9|45217.9|45273.8|45225.8|45247.6|45199.6|0
1756222500000|2025-08-26 15:35:00|45266.4|45218.4|45294|45246|45298.6|45250.6|45262.3|45214.3|0
1756222800000|2025-08-26 15:40:00|45292.5|45244.5|45284.7|45236.7|45297.5|45249.5|45276.8|45228.8|0
1756223100000|2025-08-26 15:45:00|45285.7|45237.7|45282.4|45234.4|45291.8|45243.8|45277.8|45229.8|0
1756223400000|2025-08-26 15:50:00|45285.7|45237.7|45303.9|45255.9|45307.1|45259.1|45282.6|45234.6|0
1756223700000|2025-08-26 15:55:00|45304.4|45256.4|45292.5|45244.5|45310.7|45262.7|45290.4|45242.4|0
1756224000000|2025-08-26 16:00:00|45289.6|45241.6|45305.4|45257.4|45315.1|45267.1|45289.6|45241.6|0
1756224300000|2025-08-26 16:05:00|45304.9|45256.9|45291.5|45243.5|45304.9|45256.9|45275|45227|0
1756224600000|2025-08-26 16:10:00|45293.2|45245.2|45298.1|45250.1|45307.4|45259.4|45291.5|45243.5|0
1756224900000|2025-08-26 16:15:00|45299.6|45251.6|45314.1|45266.1|45318.3|45270.3|45297.6|45249.6|0
1756225200000|2025-08-26 16:20:00|45312.2|45264.2|45305|45257|45326.6|45278.6|45301.1|45253.1|0
1756225500000|2025-08-26 16:25:00|45304|45256|45310.2|45262.2|45313.1|45265.1|45294.7|45246.7|0
1756225800000|2025-08-26 16:30:00|45310|45262|45311.9|45263.9|45318.8|45270.8|45305.9|45257.9|0
1756226100000|2025-08-26 16:35:00|45311.4|45263.4|45303|45255|45315.6|45267.6|45302.8|45254.8|0
1756226400000|2025-08-26 16:40:00|45300.6|45252.6|45313|45265|45319.9|45271.9|45299.4|45251.4|0
1756226700000|2025-08-26 16:45:00|45313.5|45265.5|45304.6|45256.6|45320|45272|45302.1|45254.1|0
1756227000000|2025-08-26 16:50:00|45305.4|45257.4|45302|45254|45313.8|45265.8|45297.8|45249.8|0
1756227300000|2025-08-26 16:55:00|45301.5|45253.5|45309.3|45261.3|45309.3|45261.3|45292.5|45244.5|0
1756227600000|2025-08-26 17:00:00|45307.7|45259.7|45317.1|45269.1|45319.3|45271.3|45297.7|45249.7|0
1756227900000|2025-08-26 17:05:00|45314.6|45266.6|45312.8|45264.8|45323.5|45275.5|45310.3|45262.3|0
1756228200000|2025-08-26 17:10:00|45310.3|45262.3|45321.9|45273.9|45322.3|45274.3|45296.3|45248.3|0
1756228500000|2025-08-26 17:15:00|45318.9|45270.9|45294.3|45246.3|45318.9|45270.9|45294.3|45246.3|0
1756228800000|2025-08-26 17:20:00|45297.6|45249.6|45317.2|45269.2|45317.7|45269.7|45297.6|45249.6|0
1756229100000|2025-08-26 17:25:00|45315.7|45267.7|45341.7|45293.7|45346.2|45298.2|45315.5|45267.5|0
1756229400000|2025-08-26 17:30:00|45339.9|45291.9|45323.7|45275.7|45342.9|45294.9|45321.4|45273.4|0
1756229700000|2025-08-26 17:35:00|45321.2|45273.2|45324|45276|45331.2|45283.2|45316|45268|0
1756230000000|2025-08-26 17:40:00|45323|45275|45313.9|45265.9|45323.3|45275.3|45304.2|45256.2|0
1756230300000|2025-08-26 17:45:00|45313.5|45265.5|45310.9|45262.9|45319.1|45271.1|45306.4|45258.4|0
1756230600000|2025-08-26 17:50:00|45311.3|45263.3|45283.4|45235.4|45317.5|45269.5|45281.9|45233.9|0
1756230900000|2025-08-26 17:55:00|45284.9|45236.9|45303|45255|45308.6|45260.6|45279.9|45231.9|0
1756231200000|2025-08-26 18:00:00|45303.8|45255.8|45309.2|45261.2|45311.7|45263.7|45295.4|45247.4|0
1756231500000|2025-08-26 18:05:00|45308|45260|45316|45268|45320.3|45272.3|45302.2|45254.2|0
1756231800000|2025-08-26 18:10:00|45315.3|45267.3|45325.7|45277.7|45333.6|45285.6|45315.3|45267.3|0
1756232100000|2025-08-26 18:15:00|45325.2|45277.2|45332.2|45284.2|45336.3|45288.3|45321.4|45273.4|0
1756232400000|2025-08-26 18:20:00|45331.7|45283.7|45328|45280|45334.8|45286.8|45326.7|45278.7|0
1756232700000|2025-08-26 18:25:00|45329|45281|45334.4|45286.4|45336|45288|45322.8|45274.8|0
1756233000000|2025-08-26 18:30:00|45333.9|45285.9|45344.2|45296.2|45348.8|45300.8|45332.9|45284.9|0
1756233300000|2025-08-26 18:35:00|45343.2|45295.2|45343.9|45295.9|45349.3|45301.3|45339.2|45291.2|0
1756233600000|2025-08-26 18:40:00|45341.6|45293.6|45340.9|45292.9|45350.7|45302.7|45333.2|45285.2|0
1756233900000|2025-08-26 18:45:00|45341|45293|45349|45301|45350.4|45302.4|45335.9|45287.9|0
1756234200000|2025-08-26 18:50:00|45351|45303|45346.4|45298.4|45351|45303|45334.4|45286.4|0
1756234500000|2025-08-26 18:55:00|45346.9|45298.9|45359|45311|45365.7|45317.7|45346.9|45298.9|0
1756234800000|2025-08-26 19:00:00|45358.6|45310.6|45345.1|45297.1|45359.1|45311.1|45338.9|45290.9|0
1756235100000|2025-08-26 19:05:00|45344.1|45296.1|45349.4|45301.4|45351.3|45303.3|45337|45289|0
1756235400000|2025-08-26 19:10:00|45350.2|45302.2|45368.3|45320.3|45368.8|45320.8|45350.1|45302.1|0
1756235700000|2025-08-26 19:15:00|45368.8|45320.8|45369.9|45321.9|45376.2|45328.2|45368.2|45320.2|0
1756236000000|2025-08-26 19:20:00|45370.3|45322.3|45415.2|45367.2|45423.6|45375.6|45367.4|45319.4|0
1756236300000|2025-08-26 19:25:00|45414.7|45366.7|45416.7|45368.7|45423.2|45375.2|45404.1|45356.1|0
1756236600000|2025-08-26 19:30:00|45414.7|45366.7|45396.1|45348.1|45435|45387|45370.5|45322.5|0
1756236900000|2025-08-26 19:35:00|45393.6|45345.6|45375.5|45327.5|45402.6|45354.6|45371.5|45323.5|0
1756237200000|2025-08-26 19:40:00|45374.4|45326.4|45356.3|45308.3|45376.4|45328.4|45348.3|45300.3|0
1756237500000|2025-08-26 19:45:00|45356.8|45308.8|45365.9|45317.9|45374.2|45326.2|45356.2|45308.2|0
1756237800000|2025-08-26 19:50:00|45375.6|45327.6|45409.7|45361.7|45411.7|45363.7|45366.9|45318.9|0
1756238100000|2025-08-26 19:55:00|45408.7|45360.7|45434.5|45386.5|45459.2|45411.2|45405.7|45357.7|0
1756238400000|2025-08-26 20:00:00|45432.7|45384.7|45427.2|45379.2|45452.7|45404.7|45425.3|45377.3|0
1756238700000|2025-08-26 20:05:00|45426.2|45378.2|45449.2|45401.2|45457.1|45409.1|45426.2|45378.2|0
1756239000000|2025-08-26 20:10:00|45450.2|45402.2|45459.1|45411.1|45460.5|45412.5|45449|45401|0
1756239300000|2025-08-26 20:15:00|45458.1|45410.1|45461.8|45413.8|45467.4|45419.4|45452.2|45404.2|0
1756239600000|2025-08-26 20:20:00|45460.8|45412.8|45457|45409|45464.7|45416.7|45453.4|45405.4|0
1756239900000|2025-08-26 20:25:00|45458|45410|45460.6|45412.6|45460.7|45412.7|45455|45407|0
1756240200000|2025-08-26 20:30:00|45462.6|45414.6|45461.1|45413.1|45474.7|45426.7|45460.8|45412.8|0
1756240500000|2025-08-26 20:35:00|45461.2|45413.2|45461.4|45413.4|45464.8|45416.8|45460.2|45412.2|0
1756240800000|2025-08-26 20:40:00|45460.1|45412.1|45469.1|45421.1|45469.4|45421.4|45460.1|45412.1|0
1756241100000|2025-08-26 20:45:00|45469|45421|45473.1|45425.1|45475.2|45427.2|45467|45419|0
1756241400000|2025-08-26 20:50:00|45474.1|45426.1|45477|45429|45477.9|45429.9|45472.1|45424.1|0
1756241700000|2025-08-26 20:55:00|45475|45427|45480.2|45432.2|45480.2|45432.2|45471.1|45423.1|0
1756242000000|2025-08-26 21:00:00|45479.7|45431.7|45484.1|45436.1|45486.5|45438.5|45479.5|45431.5|0
1756242300000|2025-08-26 21:05:00|45483.9|45435.9|45484.6|45436.6|45485.1|45437.1|45483.9|45435.9|0
1756242600000|2025-08-26 21:10:00|45483.9|45435.9|45484.6|45436.6|45485|45437|45483.4|45435.4|0
1756242900000|2025-08-26 21:15:00|45484.5|45436.5|45481.5|45433.5|45484.5|45436.5|45481.2|45433.2|0
1756243200000|2025-08-26 21:20:00|45481.2|45433.2|45479.3|45431.3|45482.1|45434.1|45479.3|45431.3|0
1756243500000|2025-08-26 21:25:00|45479.2|45431.2|45481.2|45433.2|45481.3|45433.3|45478.8|45430.8|0
1756243800000|2025-08-26 21:30:00|45481.4|45433.4|45484.7|45436.7|45484.7|45436.7|45481.3|45433.3|0
1756244100000|2025-08-26 21:35:00|45485.6|45437.6|45486.7|45438.7|45486.7|45438.7|45485.3|45437.3|0
1756244400000|2025-08-26 21:40:00|45486.6|45438.6|45486.3|45438.3|45486.6|45438.6|45486|45438|0
1756244700000|2025-08-26 21:45:00|45486.2|45438.2|45486.3|45438.3|45486.5|45438.5|45486.2|45438.2|0
1756245000000|2025-08-26 21:50:00|45486.4|45438.4|45486.4|45438.4|45486.4|45438.4|45486.2|45438.2|0
1756245300000|2025-08-26 21:55:00|45484.6|45436.6|45485.9|45437.9|45486.3|45438.3|45484.3|45436.3|0
1756245600000|2025-08-26 22:00:00|45472.4|45424.4|45476.3|45428.3|45493.9|45445.9|45467|45419|0
1756245900000|2025-08-26 22:05:00|45475.3|45427.3|45470.7|45422.7|45477.2|45429.2|45468.9|45420.9|0
1756246200000|2025-08-26 22:10:00|45470.2|45422.2|45475.8|45427.8|45478.4|45430.4|45469.7|45421.7|0
1756246500000|2025-08-26 22:15:00|45474.3|45426.3|45470.3|45422.3|45475.7|45427.7|45464.1|45416.1|0
1756246800000|2025-08-26 22:20:00|45469.8|45421.8|45472.2|45424.2|45473.2|45425.2|45468.3|45420.3|0
1756247100000|2025-08-26 22:25:00|45472.7|45424.7|45471.5|45423.5|45473.2|45425.2|45465.7|45417.7|0
1756247400000|2025-08-26 22:30:00|45471|45423|45477.6|45429.6|45482.1|45434.1|45468.3|45420.3|0
1756247700000|2025-08-26 22:35:00|45478.1|45430.1|45474|45426|45479.6|45431.6|45473.5|45425.5|0
1756248000000|2025-08-26 22:40:00|45473.5|45425.5|45475.8|45427.8|45476.5|45428.5|45472.3|45424.3|0
1756248300000|2025-08-26 22:45:00|45476.3|45428.3|45474.6|45426.6|45476.3|45428.3|45472.1|45424.1|0
1756248600000|2025-08-26 22:50:00|45474.1|45426.1|45475.6|45427.6|45476.6|45428.6|45470.1|45422.1|0
1756248900000|2025-08-26 22:55:00|45475.1|45427.1|45472.7|45424.7|45477.1|45429.1|45471.7|45423.7|0
1756249200000|2025-08-26 23:00:00|45472.8|45424.8|45470.7|45422.7|45478.5|45430.5|45468.7|45420.7|0
1756249500000|2025-08-26 23:05:00|45471|45423|45473.9|45425.9|45474.7|45426.7|45468.9|45420.9|0
1756249800000|2025-08-26 23:10:00|45474.4|45426.4|45468.7|45420.7|45475.5|45427.5|45468.7|45420.7|0
1756250100000|2025-08-26 23:15:00|45468.2|45420.2|45468.7|45420.7|45469.7|45421.7|45467.7|45419.7|0
1756250400000|2025-08-26 23:20:00|45468.2|45420.2|45474|45426|45474.8|45426.8|45467.7|45419.7|0
1756250700000|2025-08-26 23:25:00|45474.5|45426.5|45472.5|45424.5|45474.6|45426.6|45471.3|45423.3|0
1756251000000|2025-08-26 23:30:00|45474|45426|45476.6|45428.6|45482.3|45434.3|45474|45426|0
1756251300000|2025-08-26 23:35:00|45476.1|45428.1|45476.3|45428.3|45479.9|45431.9|45475.1|45427.1|0
1756251600000|2025-08-26 23:40:00|45476.8|45428.8|45474.8|45426.8|45477.5|45429.5|45471.3|45423.3|0
1756251900000|2025-08-26 23:45:00|45474.3|45426.3|45466.3|45418.3|45474.3|45426.3|45466.3|45418.3|0
1756252200000|2025-08-26 23:50:00|45466.8|45418.8|45467.4|45419.4|45469.2|45421.2|45465.5|45417.5|0
1756252500000|2025-08-26 23:55:00|45466.9|45418.9|45461.8|45413.8|45471.4|45423.4|45461.8|45413.8|0
1756252800000|2025-08-27 00:00:00|45463.8|45415.8|45450|45402|45465.3|45417.3|45449.8|45401.8|0
1756253100000|2025-08-27 00:05:00|45450.5|45402.5|45456.8|45408.8|45456.8|45408.8|45449.9|45401.9|0
1756253400000|2025-08-27 00:10:00|45456.3|45408.3|45453.4|45405.4|45456.8|45408.8|45452.8|45404.8|0
1756253700000|2025-08-27 00:15:00|45453.9|45405.9|45455|45407|45458.3|45410.3|45452.9|45404.9|0
1756254000000|2025-08-27 00:20:00|45455.5|45407.5|45457.6|45409.6|45459.2|45411.2|45451.7|45403.7|0
1756254300000|2025-08-27 00:25:00|45458.1|45410.1|45455.3|45407.3|45460.1|45412.1|45453.6|45405.6|0
1756254600000|2025-08-27 00:30:00|45455.8|45407.8|45459.6|45411.6|45462.1|45414.1|45455.8|45407.8|0
1756254900000|2025-08-27 00:35:00|45458.1|45410.1|45455.1|45407.1|45459.6|45411.6|45454.1|45406.1|0
1756255200000|2025-08-27 00:40:00|45454.6|45406.6|45457.3|45409.3|45459.3|45411.3|45452.7|45404.7|0
1756255500000|2025-08-27 00:45:00|45456.8|45408.8|45454.2|45406.2|45457.3|45409.3|45452.7|45404.7|0
1756255800000|2025-08-27 00:50:00|45453.7|45405.7|45454.8|45406.8|45459.9|45411.9|45453.7|45405.7|0
1756256100000|2025-08-27 00:55:00|45455.3|45407.3|45455.6|45407.6|45456.8|45408.8|45452.2|45404.2|0
1756256400000|2025-08-27 01:00:00|45456.6|45408.6|45459.1|45411.1|45463.6|45415.6|45455.6|45407.6|0
1756256700000|2025-08-27 01:05:00|45459.6|45411.6|45466.7|45418.7|45467.3|45419.3|45459.6|45411.6|0
1756257000000|2025-08-27 01:10:00|45466.2|45418.2|45465.2|45417.2|45467.7|45419.7|45463.7|45415.7|0
1756257300000|2025-08-27 01:15:00|45465.7|45417.7|45464.2|45416.2|45470.9|45422.9|45462.9|45414.9|0
1756257600000|2025-08-27 01:20:00|45464.7|45416.7|45467.9|45419.9|45467.9|45419.9|45462.7|45414.7|0
1756257900000|2025-08-27 01:25:00|45468.4|45420.4|45465|45417|45471.1|45423.1|45465|45417|0
1756258200000|2025-08-27 01:30:00|45465.5|45417.5|45470.2|45422.2|45475.2|45427.2|45465.5|45417.5|0
1756258500000|2025-08-27 01:35:00|45470.7|45422.7|45468.3|45420.3|45474.2|45426.2|45467.3|45419.3|0
1756258800000|2025-08-27 01:40:00|45467.3|45419.3|45476.5|45428.5|45476.5|45428.5|45467.3|45419.3|0
1756259100000|2025-08-27 01:45:00|45477.5|45429.5|45485.8|45437.8|45486.3|45438.3|45472.6|45424.6|0
1756259400000|2025-08-27 01:50:00|45486.3|45438.3|45480.4|45432.4|45486.8|45438.8|45475.1|45427.1|0
1756259700000|2025-08-27 01:55:00|45480.9|45432.9|45478.4|45430.4|45480.9|45432.9|45475.6|45427.6|0
1756260000000|2025-08-27 02:00:00|45478.1|45430.1|45473|45425|45481.1|45433.1|45472|45424|0
1756260300000|2025-08-27 02:05:00|45472.5|45424.5|45474.4|45426.4|45474.4|45426.4|45468.2|45420.2|0
1756260600000|2025-08-27 02:10:00|45475.4|45427.4|45476.9|45428.9|45479.5|45431.5|45472.9|45424.9|0
1756260900000|2025-08-27 02:15:00|45477.4|45429.4|45478.5|45430.5|45484.7|45436.7|45476.5|45428.5|0
1756261200000|2025-08-27 02:20:00|45479|45431|45483.2|45435.2|45483.6|45435.6|45477.8|45429.8|0
1756261500000|2025-08-27 02:25:00|45483.7|45435.7|45475.2|45427.2|45488.7|45440.7|45474.7|45426.7|0
1756261800000|2025-08-27 02:30:00|45474.7|45426.7|45477.2|45429.2|45480|45432|45473.8|45425.8|0
1756262100000|2025-08-27 02:35:00|45476.7|45428.7|45476.1|45428.1|45477.6|45429.6|45472.6|45424.6|0
1756262400000|2025-08-27 02:40:00|45475.6|45427.6|45476.6|45428.6|45476.6|45428.6|45473.6|45425.6|0
1756262700000|2025-08-27 02:45:00|45478.1|45430.1|45475.6|45427.6|45478.6|45430.6|45473.6|45425.6|0
1756263000000|2025-08-27 02:50:00|45476.6|45428.6|45477.6|45429.6|45478.1|45430.1|45475.1|45427.1|0
1756263300000|2025-08-27 02:55:00|45477.1|45429.1|45477.6|45429.6|45478.1|45430.1|45476.1|45428.1|0
1756263600000|2025-08-27 03:00:00|45476.6|45428.6|45483.4|45435.4|45485.6|45437.6|45476.6|45428.6|0
1756263900000|2025-08-27 03:05:00|45483.2|45435.2|45488|45440|45488|45440|45481.7|45433.7|0
1756264200000|2025-08-27 03:10:00|45488.9|45440.9|45491.3|45443.3|45494.8|45446.8|45488.9|45440.9|0
1756264500000|2025-08-27 03:15:00|45490.8|45442.8|45485.7|45437.7|45490.8|45442.8|45484.2|45436.2|0
1756264800000|2025-08-27 03:20:00|45485.2|45437.2|45483.6|45435.6|45486.7|45438.7|45483.2|45435.2|0
1756265100000|2025-08-27 03:25:00|45483.1|45435.1|45481.6|45433.6|45483.6|45435.6|45479.1|45431.1|0
1756265400000|2025-08-27 03:30:00|45482.1|45434.1|45488.8|45440.8|45488.8|45440.8|45478.6|45430.6|0
1756265700000|2025-08-27 03:35:00|45488.7|45440.7|45489.4|45441.4|45489.5|45441.5|45486.6|45438.6|0
1756266000000|2025-08-27 03:40:00|45488.9|45440.9|45487.2|45439.2|45490.5|45442.5|45484|45436|0
1756266300000|2025-08-27 03:45:00|45487.5|45439.5|45490.3|45442.3|45492.3|45444.3|45487.5|45439.5|0
1756266600000|2025-08-27 03:50:00|45490.8|45442.8|45488.3|45440.3|45491.8|45443.8|45488.3|45440.3|0
1756266900000|2025-08-27 03:55:00|45488.8|45440.8|45492.3|45444.3|45492.4|45444.4|45487.8|45439.8|0
1756267200000|2025-08-27 04:00:00|45492.8|45444.8|45487.8|45439.8|45492.8|45444.8|45487|45439|0
1756267500000|2025-08-27 04:05:00|45487.3|45439.3|45482.7|45434.7|45488|45440|45479.4|45431.4|0
1756267800000|2025-08-27 04:10:00|45482.5|45434.5|45490.9|45442.9|45491.4|45443.4|45481.9|45433.9|0
1756268100000|2025-08-27 04:15:00|45490.4|45442.4|45491.9|45443.9|45494.5|45446.5|45489.9|45441.9|0
1756268400000|2025-08-27 04:20:00|45491.4|45443.4|45485.5|45437.5|45491.4|45443.4|45485.5|45437.5|0
1756268700000|2025-08-27 04:25:00|45486|45438|45488.7|45440.7|45488.8|45440.8|45485.8|45437.8|0
1756269000000|2025-08-27 04:30:00|45489.2|45441.2|45489.3|45441.3|45490.3|45442.3|45488.6|45440.6|0
1756269300000|2025-08-27 04:35:00|45488.8|45440.8|45487.9|45439.9|45492|45444|45487|45439|0
1756269600000|2025-08-27 04:40:00|45487.4|45439.4|45482.2|45434.2|45487.4|45439.4|45482.2|45434.2|0
1756269900000|2025-08-27 04:45:00|45482.7|45434.7|45485.8|45437.8|45487.3|45439.3|45481.7|45433.7|0
1756270200000|2025-08-27 04:50:00|45485.3|45437.3|45482.5|45434.5|45485.6|45437.6|45482.5|45434.5|0
1756270500000|2025-08-27 04:55:00|45483.5|45435.5|45479.6|45431.6|45483.5|45435.5|45479.2|45431.2|0
1756270800000|2025-08-27 05:00:00|45479.1|45431.1|45474.4|45426.4|45480.7|45432.7|45470.4|45422.4|0
1756271100000|2025-08-27 05:05:00|45474.9|45426.9|45466.8|45418.8|45475.6|45427.6|45465.4|45417.4|0
1756271400000|2025-08-27 05:10:00|45466.5|45418.5|45469.1|45421.1|45472.2|45424.2|45466.5|45418.5|0
1756271700000|2025-08-27 05:15:00|45468.9|45420.9|45459.8|45411.8|45468.9|45420.9|45458.1|45410.1|0
1756272000000|2025-08-27 05:20:00|45459.4|45411.4|45461.9|45413.9|45466.9|45418.9|45459|45411|0
1756272300000|2025-08-27 05:25:00|45461.4|45413.4|45456.3|45408.3|45461.4|45413.4|45455.8|45407.8|0
1756272600000|2025-08-27 05:30:00|45456.8|45408.8|45460.1|45412.1|45462.8|45414.8|45453.3|45405.3|0
1756272900000|2025-08-27 05:35:00|45460.6|45412.6|45461.5|45413.5|45463.3|45415.3|45460.1|45412.1|0
1756273200000|2025-08-27 05:40:00|45462|45414|45459.9|45411.9|45463.3|45415.3|45458.1|45410.1|0
1756273500000|2025-08-27 05:45:00|45459.4|45411.4|45458.4|45410.4|45459.4|45411.4|45453.8|45405.8|0
1756273800000|2025-08-27 05:50:00|45457.4|45409.4|45459.7|45411.7|45459.9|45411.9|45456.6|45408.6|0
1756274100000|2025-08-27 05:55:00|45459.6|45411.6|45459.7|45411.7|45461.6|45413.6|45455|45407|0
1756274400000|2025-08-27 06:00:00|45459.3|45411.3|45456.5|45408.5|45459.8|45411.8|45448.7|45400.7|0
1756274700000|2025-08-27 06:05:00|45457|45409|45458.7|45410.7|45461.8|45413.8|45451.7|45403.7|0
1756275000000|2025-08-27 06:10:00|45459.2|45411.2|45455.6|45407.6|45460.3|45412.3|45451.9|45403.9|0
1756275300000|2025-08-27 06:15:00|45456.1|45408.1|45460.6|45412.6|45466.5|45418.5|45456.1|45408.1|0
1756275600000|2025-08-27 06:20:00|45461.1|45413.1|45464.6|45416.6|45467.4|45419.4|45460.4|45412.4|0
1756275900000|2025-08-27 06:25:00|45465.1|45417.1|45476.2|45428.2|45480.7|45432.7|45464.6|45416.6|0
1756276200000|2025-08-27 06:30:00|45474.7|45426.7|45481.3|45433.3|45482.2|45434.2|45473.6|45425.6|0
1756276500000|2025-08-27 06:35:00|45481.5|45433.5|45475.6|45427.6|45481.5|45433.5|45472.7|45424.7|0
1756276800000|2025-08-27 06:40:00|45475.1|45427.1|45481.9|45433.9|45482.7|45434.7|45472.6|45424.6|0
1756277100000|2025-08-27 06:45:00|45482.4|45434.4|45480.1|45432.1|45484.1|45436.1|45477.5|45429.5|0
1756277400000|2025-08-27 06:50:00|45479.6|45431.6|45465.5|45417.5|45480.1|45432.1|45457.5|45409.5|0
1756277700000|2025-08-27 06:55:00|45466|45418|45457.5|45409.5|45469.8|45421.8|45457.5|45409.5|0
1756278000000|2025-08-27 07:00:00|45456.5|45408.5|45474.5|45426.5|45475.3|45427.3|45451.5|45403.5|0
1756278300000|2025-08-27 07:05:00|45474|45426|45481.6|45433.6|45482.9|45434.9|45473.1|45425.1|0
1756278600000|2025-08-27 07:10:00|45481.1|45433.1|45476.5|45428.5|45486.3|45438.3|45475.5|45427.5|0
1756278900000|2025-08-27 07:15:00|45476|45428|45456.6|45408.6|45476.5|45428.5|45454.6|45406.6|0
1756279200000|2025-08-27 07:20:00|45456.1|45408.1|45435.9|45387.9|45458.3|45410.3|45432.6|45384.6|0
1756279500000|2025-08-27 07:25:00|45437.5|45389.5|45426.7|45378.7|45446.9|45398.9|45419.5|45371.5|0
1756279800000|2025-08-27 07:30:00|45427.2|45379.2|45443.7|45395.7|45452.5|45404.5|45426.7|45378.7|0
1756280100000|2025-08-27 07:35:00|45443.2|45395.2|45433.9|45385.9|45451.4|45403.4|45429.2|45381.2|0
1756280400000|2025-08-27 07:40:00|45433.8|45385.8|45438.1|45390.1|45441.5|45393.5|45428.5|45380.5|0
1756280700000|2025-08-27 07:45:00|45437.1|45389.1|45446.7|45398.7|45457.4|45409.4|45432.8|45384.8|0
1756281000000|2025-08-27 07:50:00|45446.8|45398.8|45455.4|45407.4|45460|45412|45446.7|45398.7|0
1756281300000|2025-08-27 07:55:00|45455.9|45407.9|45463.2|45415.2|45464.7|45416.7|45452|45404|0
1756281600000|2025-08-27 08:00:00|45469.2|45421.2|45486.5|45438.5|45497.5|45449.5|45467.2|45419.2|0
1756281900000|2025-08-27 08:05:00|45484.5|45436.5|45463.7|45415.7|45485|45437|45458.6|45410.6|0
1756282200000|2025-08-27 08:10:00|45462.7|45414.7|45443.8|45395.8|45462.7|45414.7|45442.6|45394.6|0
1756282500000|2025-08-27 08:15:00|45443.2|45395.2|45450.8|45402.8|45454.7|45406.7|45442.7|45394.7|0
1756282800000|2025-08-27 08:20:00|45451.3|45403.3|45434.2|45386.2|45452.8|45404.8|45433.2|45385.2|0
1756283100000|2025-08-27 08:25:00|45434.7|45386.7|45441.2|45393.2|45447.5|45399.5|45433.1|45385.1|0
1756283400000|2025-08-27 08:30:00|45441.7|45393.7|45431.8|45383.8|45448.1|45400.1|45431.7|45383.7|0
1756283700000|2025-08-27 08:35:00|45428.8|45380.8|45447.8|45399.8|45448.3|45400.3|45428.8|45380.8|0
1756284000000|2025-08-27 08:40:00|45447.3|45399.3|45442.4|45394.4|45449|45401|45438.9|45390.9|0
1756284300000|2025-08-27 08:45:00|45441.9|45393.9|45430|45382|45447.8|45399.8|45424.7|45376.7|0
1756284600000|2025-08-27 08:50:00|45430.5|45382.5|45439.2|45391.2|45442.7|45394.7|45430.2|45382.2|0
1756284900000|2025-08-27 08:55:00|45438.7|45390.7|45451.6|45403.6|45453.4|45405.4|45436.9|45388.9|0
1756285200000|2025-08-27 09:00:00|45451.3|45403.3|45461.5|45413.5|45467.9|45419.9|45449.2|45401.2|0
1756285500000|2025-08-27 09:05:00|45462|45414|45457.9|45409.9|45463.8|45415.8|45455.3|45407.3|0
1756285800000|2025-08-27 09:10:00|45458.4|45410.4|45460.6|45412.6|45464.4|45416.4|45457.6|45409.6|0
1756286100000|2025-08-27 09:15:00|45460.1|45412.1|45467.2|45419.2|45468.4|45420.4|45459.1|45411.1|0
1756286400000|2025-08-27 09:20:00|45466.6|45418.6|45478.5|45430.5|45478.6|45430.6|45463.7|45415.7|0
1756286700000|2025-08-27 09:25:00|45478|45430|45475.2|45427.2|45479.6|45431.6|45472.2|45424.2|0
1756287000000|2025-08-27 09:30:00|45475.6|45427.6|45474.6|45426.6|45478.7|45430.7|45474.6|45426.6|0
1756287300000|2025-08-27 09:35:00|45474.7|45426.7|45478.9|45430.9|45481.7|45433.7|45474.7|45426.7|0
1756287600000|2025-08-27 09:40:00|45480.4|45432.4|45479.1|45431.1|45484.1|45436.1|45474.1|45426.1|0
1756287900000|2025-08-27 09:45:00|45479.6|45431.6|45467.5|45419.5|45480.1|45432.1|45467.5|45419.5|0
1756288200000|2025-08-27 09:50:00|45468|45420|45468.5|45420.5|45473.1|45425.1|45465|45417|0
1756288500000|2025-08-27 09:55:00|45469|45421|45468.4|45420.4|45472.1|45424.1|45467.5|45419.5|0
1756288800000|2025-08-27 10:00:00|45470.4|45422.4|45474|45426|45476.8|45428.8|45468.1|45420.1|0
1756289100000|2025-08-27 10:05:00|45472|45424|45468.3|45420.3|45473|45425|45460.8|45412.8|0
1756289400000|2025-08-27 10:10:00|45468.1|45420.1|45465.8|45417.8|45470|45422|45463|45415|0
1756289700000|2025-08-27 10:15:00|45465.3|45417.3|45465.3|45417.3|45473.3|45425.3|45463.2|45415.2|0
1756290000000|2025-08-27 10:20:00|45465.8|45417.8|45468.4|45420.4|45468.4|45420.4|45463.8|45415.8|0
1756290300000|2025-08-27 10:25:00|45468.9|45420.9|45477.8|45429.8|45479.9|45431.9|45468.2|45420.2|0
1756290600000|2025-08-27 10:30:00|45478.3|45430.3|45467.6|45419.6|45478.3|45430.3|45465.6|45417.6|0
1756290900000|2025-08-27 10:35:00|45467.1|45419.1|45463.7|45415.7|45474.7|45426.7|45463.7|45415.7|0
1756291200000|2025-08-27 10:40:00|45464.7|45416.7|45458.7|45410.7|45472.1|45424.1|45457.6|45409.6|0
1756291500000|2025-08-27 10:45:00|45459.2|45411.2|45466.2|45418.2|45470.1|45422.1|45456.5|45408.5|0
1756291800000|2025-08-27 10:50:00|45465.7|45417.7|45463.1|45415.1|45466.7|45418.7|45460.8|45412.8|0
1756292100000|2025-08-27 10:55:00|45463.6|45415.6|45464.4|45416.4|45466.6|45418.6|45458.9|45410.9|0
1756292400000|2025-08-27 11:00:00|45463.9|45415.9|45462.1|45414.1|45478.4|45430.4|45461.8|45413.8|0
1756292700000|2025-08-27 11:05:00|45463.1|45415.1|45465.9|45417.9|45465.9|45417.9|45457.2|45409.2|0
1756293000000|2025-08-27 11:10:00|45466|45418|45471.4|45423.4|45471.4|45423.4|45461.5|45413.5|0
1756293300000|2025-08-27 11:15:00|45470.9|45422.9|45466.3|45418.3|45471.8|45423.8|45465.4|45417.4|0
1756293600000|2025-08-27 11:20:00|45466.8|45418.8|45463|45415|45468.8|45420.8|45462.5|45414.5|0
1756293900000|2025-08-27 11:25:00|45462.5|45414.5|45465.1|45417.1|45465.6|45417.6|45458.4|45410.4|0
1756294200000|2025-08-27 11:30:00|45464.6|45416.6|45461.4|45413.4|45466.1|45418.1|45459.6|45411.6|0
1756294500000|2025-08-27 11:35:00|45461.3|45413.3|45478.5|45430.5|45480.8|45432.8|45461.3|45413.3|0
1756294800000|2025-08-27 11:40:00|45478|45430|45473.2|45425.2|45479.5|45431.5|45471|45423|0
1756295100000|2025-08-27 11:45:00|45472.7|45424.7|45479.2|45431.2|45482.5|45434.5|45469.6|45421.6|0
1756295400000|2025-08-27 11:50:00|45480.2|45432.2|45480.5|45432.5|45481.6|45433.6|45475.7|45427.7|0
1756295700000|2025-08-27 11:55:00|45480|45432|45465.8|45417.8|45481.1|45433.1|45464.9|45416.9|0
1756296000000|2025-08-27 12:00:00|45461|45413|45461.1|45413.1|45464.7|45416.7|45454.5|45406.5|0
1756296300000|2025-08-27 12:05:00|45461.6|45413.6|45470|45422|45472.9|45424.9|45461.1|45413.1|0
1756296600000|2025-08-27 12:10:00|45470.5|45422.5|45477.3|45429.3|45479.1|45431.1|45464.5|45416.5|0
1756296900000|2025-08-27 12:15:00|45477.8|45429.8|45480.9|45432.9|45486.5|45438.5|45473.3|45425.3|0
1756297200000|2025-08-27 12:20:00|45480.5|45432.5|45478.5|45430.5|45488.3|45440.3|45477.5|45429.5|0
1756297500000|2025-08-27 12:25:00|45477|45429|45467.7|45419.7|45478.4|45430.4|45465.2|45417.2|0
1756297800000|2025-08-27 12:30:00|45466.9|45418.9|45455.3|45407.3|45472.5|45424.5|45454.3|45406.3|0
1756298100000|2025-08-27 12:35:00|45454.8|45406.8|45448.7|45400.7|45461.8|45413.8|45443.7|45395.7|0
1756298400000|2025-08-27 12:40:00|45447.7|45399.7|45433.3|45385.3|45448.9|45400.9|45429.5|45381.5|0
1756298700000|2025-08-27 12:45:00|45434.8|45386.8|45451.6|45403.6|45451.6|45403.6|45434.8|45386.8|0
1756299000000|2025-08-27 12:50:00|45450.6|45402.6|45440.1|45392.1|45450.6|45402.6|45437.1|45389.1|0
1756299300000|2025-08-27 12:55:00|45440.6|45392.6|45447.3|45399.3|45449.5|45401.5|45436|45388|0
1756299600000|2025-08-27 13:00:00|45443.9|45395.9|45429.5|45381.5|45446|45398|45429.5|45381.5|0
1756299900000|2025-08-27 13:05:00|45430|45382|45432.4|45384.4|45435.9|45387.9|45420.9|45372.9|0
1756300200000|2025-08-27 13:10:00|45432|45384|45447.3|45399.3|45454.8|45406.8|45426.8|45378.8|0
1756300500000|2025-08-27 13:15:00|45449.3|45401.3|45444.7|45396.7|45453.5|45405.5|45439.7|45391.7|0
1756300800000|2025-08-27 13:20:00|45442.7|45394.7|45426.1|45378.1|45442.8|45394.8|45418.6|45370.6|0
1756301100000|2025-08-27 13:25:00|45427.6|45379.6|45420|45372|45433.2|45385.2|45408.9|45360.9|0
1756301400000|2025-08-27 13:30:00|45421|45373|45480.6|45432.6|45486.7|45438.7|45411.4|45363.4|0
1756301700000|2025-08-27 13:35:00|45482.1|45434.1|45508.5|45460.5|45514.7|45466.7|45469.2|45421.2|0
1756302000000|2025-08-27 13:40:00|45509.5|45461.5|45558.1|45510.1|45579.6|45531.6|45509.5|45461.5|0
1756302300000|2025-08-27 13:45:00|45559.1|45511.1|45536.4|45488.4|45588.3|45540.3|45533.1|45485.1|0
1756302600000|2025-08-27 13:50:00|45534.5|45486.5|45543|45495|45551|45503|45517.1|45469.1|0
1756302900000|2025-08-27 13:55:00|45542|45494|45530|45482|45543.5|45495.5|45499|45451|0
1756303200000|2025-08-27 14:00:00|45532.8|45484.8|45520.4|45472.4|45550.3|45502.3|45511.4|45463.4|0
1756303500000|2025-08-27 14:05:00|45520.9|45472.9|45519|45471|45542.8|45494.8|45509.9|45461.9|0
1756303800000|2025-08-27 14:10:00|45518.4|45470.4|45546|45498|45558.5|45510.5|45517|45469|0
1756304100000|2025-08-27 14:15:00|45546.5|45498.5|45558.6|45510.6|45564.1|45516.1|45537.2|45489.2|0
1756304400000|2025-08-27 14:20:00|45553.4|45505.4|45550.7|45502.7|45568.4|45520.4|45535.6|45487.6|0
1756304700000|2025-08-27 14:25:00|45550.3|45502.3|45531.1|45483.1|45555.1|45507.1|45525.7|45477.7|0
1756305000000|2025-08-27 14:30:00|45530.4|45482.4|45560.2|45512.2|45560.3|45512.3|45521.2|45473.2|0
1756305300000|2025-08-27 14:35:00|45560.1|45512.1|45516.1|45468.1|45560.1|45512.1|45514.3|45466.3|0
1756305600000|2025-08-27 14:40:00|45516.5|45468.5|45527.3|45479.3|45532.6|45484.6|45514.1|45466.1|0
1756305900000|2025-08-27 14:45:00|45527.1|45479.1|45521.5|45473.5|45532.7|45484.7|45504.7|45456.7|0
1756306200000|2025-08-27 14:50:00|45521.7|45473.7|45541.4|45493.4|45544.4|45496.4|45518.6|45470.6|0
1756306500000|2025-08-27 14:55:00|45541.9|45493.9|45534.7|45486.7|45551.2|45503.2|45532.4|45484.4|0
1756306800000|2025-08-27 15:00:00|45536.2|45488.2|45558.1|45510.1|45565.8|45517.8|45534.2|45486.2|0
1756307100000|2025-08-27 15:05:00|45558.6|45510.6|45575.3|45527.3|45581.1|45533.1|45557.6|45509.6|0
1756307400000|2025-08-27 15:10:00|45573.2|45525.2|45565.4|45517.4|45575.6|45527.6|45558.3|45510.3|0
1756307700000|2025-08-27 15:15:00|45563.9|45515.9|45566.3|45518.3|45578.2|45530.2|45562.6|45514.6|0
1756308000000|2025-08-27 15:20:00|45566.7|45518.7|45574.9|45526.9|45581.6|45533.6|45563.1|45515.1|0
1756308300000|2025-08-27 15:25:00|45573.9|45525.9|45571.4|45523.4|45577.3|45529.3|45563.2|45515.2|0
1756308600000|2025-08-27 15:30:00|45571.6|45523.6|45572.3|45524.3|45575.7|45527.7|45554.9|45506.9|0
1756308900000|2025-08-27 15:35:00|45571.3|45523.3|45565.7|45517.7|45571.8|45523.8|45546.3|45498.3|0
1756309200000|2025-08-27 15:40:00|45566.8|45518.8|45543.5|45495.5|45567.3|45519.3|45539.6|45491.6|0
1756309500000|2025-08-27 15:45:00|45542.8|45494.8|45550|45502|45551.9|45503.9|45534.5|45486.5|0
1756309800000|2025-08-27 15:50:00|45547.3|45499.3|45542.9|45494.9|45554|45506|45542.2|45494.2|0
1756310100000|2025-08-27 15:55:00|45543.1|45495.1|45542.1|45494.1|45549.4|45501.4|45539.8|45491.8|0
1756310400000|2025-08-27 16:00:00|45544.3|45496.3|45541.3|45493.3|45546.5|45498.5|45528.8|45480.8|0
1756310700000|2025-08-27 16:05:00|45539.3|45491.3|45550.7|45502.7|45551.7|45503.7|45537.7|45489.7|0
1756311000000|2025-08-27 16:10:00|45547.5|45499.5|45540.3|45492.3|45548.8|45500.8|45532.7|45484.7|0
1756311300000|2025-08-27 16:15:00|45539.8|45491.8|45535.3|45487.3|45543.6|45495.6|45534.4|45486.4|0
1756311600000|2025-08-27 16:20:00|45538.9|45490.9|45523.2|45475.2|45543.6|45495.6|45521.1|45473.1|0
1756311900000|2025-08-27 16:25:00|45523.6|45475.6|45541.4|45493.4|45541.4|45493.4|45509.8|45461.8|0
1756312200000|2025-08-27 16:30:00|45541.6|45493.6|45536.6|45488.6|45549|45501|45531.2|45483.2|0
1756312500000|2025-08-27 16:35:00|45537.1|45489.1|45531.5|45483.5|45546.3|45498.3|45515.6|45467.6|0
1756312800000|2025-08-27 16:40:00|45530.4|45482.4|45519.4|45471.4|45534.8|45486.8|45515.2|45467.2|0
1756313100000|2025-08-27 16:45:00|45520|45472|45546.7|45498.7|45547.3|45499.3|45516.2|45468.2|0
1756313400000|2025-08-27 16:50:00|45545.3|45497.3|45558.2|45510.2|45561.2|45513.2|45544.4|45496.4|0
1756313700000|2025-08-27 16:55:00|45558.7|45510.7|45547.9|45499.9|45562.8|45514.8|45547.5|45499.5|0
1756314000000|2025-08-27 17:00:00|45544|45496|45543.2|45495.2|45546.7|45498.7|45516.8|45468.8|0
1756314300000|2025-08-27 17:05:00|45542.7|45494.7|45558.3|45510.3|45561.4|45513.4|45538.7|45490.7|0
1756314600000|2025-08-27 17:10:00|45557.7|45509.7|45569.4|45521.4|45574.5|45526.5|45554.2|45506.2|0
1756314900000|2025-08-27 17:15:00|45569.5|45521.5|45564.4|45516.4|45572.9|45524.9|45561.3|45513.3|0
1756315200000|2025-08-27 17:20:00|45564.7|45516.7|45563.3|45515.3|45571.2|45523.2|45558.3|45510.3|0
1756315500000|2025-08-27 17:25:00|45562.8|45514.8|45564.7|45516.7|45569.6|45521.6|45559.4|45511.4|0
1756315800000|2025-08-27 17:30:00|45564.4|45516.4|45584.4|45536.4|45588.1|45540.1|45562.6|45514.6|0
1756316100000|2025-08-27 17:35:00|45584.9|45536.9|45590.3|45542.3|45607.9|45559.9|45581.5|45533.5|0
1756316400000|2025-08-27 17:40:00|45589.1|45541.1|45577.3|45529.3|45593.7|45545.7|45574.3|45526.3|0
1756316700000|2025-08-27 17:45:00|45576.8|45528.8|45575|45527|45580.9|45532.9|45566|45518|0
1756317000000|2025-08-27 17:50:00|45578.9|45530.9|45586.9|45538.9|45594.6|45546.6|45576.7|45528.7|0
1756317300000|2025-08-27 17:55:00|45587.4|45539.4|45595.1|45547.1|45598.3|45550.3|45580.8|45532.8|0
1756317600000|2025-08-27 18:00:00|45592.2|45544.2|45581.9|45533.9|45595.1|45547.1|45579.4|45531.4|0
1756317900000|2025-08-27 18:05:00|45581.4|45533.4|45580.1|45532.1|45585|45537|45571|45523|0
1756318200000|2025-08-27 18:10:00|45581.1|45533.1|45609|45561|45619|45571|45580.4|45532.4|0
1756318500000|2025-08-27 18:15:00|45610.4|45562.4|45603.5|45555.5|45620|45572|45603.5|45555.5|0
1756318800000|2025-08-27 18:20:00|45600.5|45552.5|45621.6|45573.6|45621.9|45573.9|45598.8|45550.8|0
1756319100000|2025-08-27 18:25:00|45621.5|45573.5|45620|45572|45631.8|45583.8|45615|45567|0
1756319400000|2025-08-27 18:30:00|45618.5|45570.5|45613.8|45565.8|45624.1|45576.1|45611.4|45563.4|0
1756319700000|2025-08-27 18:35:00|45616.3|45568.3|45613.7|45565.7|45619.9|45571.9|45609.7|45561.7|0
1756320000000|2025-08-27 18:40:00|45615|45567|45619.6|45571.6|45621.1|45573.1|45609.3|45561.3|0
1756320300000|2025-08-27 18:45:00|45620.1|45572.1|45627.6|45579.6|45635|45587|45620.1|45572.1|0
1756320600000|2025-08-27 18:50:00|45626.4|45578.4|45625.7|45577.7|45635.5|45587.5|45625.4|45577.4|0
1756320900000|2025-08-27 18:55:00|45624.7|45576.7|45623.4|45575.4|45628.1|45580.1|45618.4|45570.4|0
1756321200000|2025-08-27 19:00:00|45623.6|45575.6|45622.3|45574.3|45630.3|45582.3|45617.6|45569.6|0
1756321500000|2025-08-27 19:05:00|45623.8|45575.8|45620.6|45572.6|45624.3|45576.3|45612.4|45564.4|0
1756321800000|2025-08-27 19:10:00|45621.2|45573.2|45586.5|45538.5|45621.2|45573.2|45574.4|45526.4|0
1756322100000|2025-08-27 19:15:00|45588.5|45540.5|45606.3|45558.3|45609.2|45561.2|45586|45538|0
1756322400000|2025-08-27 19:20:00|45605.9|45557.9|45591.5|45543.5|45608|45560|45587.5|45539.5|0
1756322700000|2025-08-27 19:25:00|45592|45544|45602.7|45554.7|45603.8|45555.8|45588.2|45540.2|0
1756323000000|2025-08-27 19:30:00|45606.5|45558.5|45610.4|45562.4|45615.1|45567.1|45602.1|45554.1|0
1756323300000|2025-08-27 19:35:00|45611.8|45563.8|45635.2|45587.2|45636.4|45588.4|45610.6|45562.6|0
1756323600000|2025-08-27 19:40:00|45634|45586|45638.7|45590.7|45647.2|45599.2|45630.4|45582.4|0
1756323900000|2025-08-27 19:45:00|45638.2|45590.2|45632.6|45584.6|45643.3|45595.3|45629.3|45581.3|0
1756324200000|2025-08-27 19:50:00|45635.9|45587.9|45616.4|45568.4|45641.9|45593.9|45611.3|45563.3|0
1756324500000|2025-08-27 19:55:00|45618.7|45570.7|45586.8|45538.8|45634.2|45586.2|45586.8|45538.8|0
1756324800000|2025-08-27 20:00:00|45588|45540|45574|45526|45598|45550|45574|45526|0
1756325100000|2025-08-27 20:05:00|45573|45525|45577|45529|45586|45538|45564.9|45516.9|0
1756325400000|2025-08-27 20:10:00|45576|45528|45575.3|45527.3|45584|45536|45569.6|45521.6|0
1756325700000|2025-08-27 20:15:00|45578.3|45530.3|45580.7|45532.7|45586|45538|45571.9|45523.9|0
1756326000000|2025-08-27 20:20:00|45577.7|45529.7|45541.3|45493.3|45620.6|45572.6|45460.5|45412.5|0
1756326300000|2025-08-27 20:25:00|45541|45493|45566.4|45518.4|45573.2|45525.2|45536.2|45488.2|0
1756326600000|2025-08-27 20:30:00|45563.4|45515.4|45551.8|45503.8|45577.3|45529.3|45538.4|45490.4|0
1756326900000|2025-08-27 20:35:00|45552.8|45504.8|45562.6|45514.6|45571.4|45523.4|45552.2|45504.2|0
1756327200000|2025-08-27 20:40:00|45563.6|45515.6|45568.5|45520.5|45578.3|45530.3|45562.9|45514.9|0
1756327500000|2025-08-27 20:45:00|45573.5|45525.5|45588.5|45540.5|45588.5|45540.5|45568.3|45520.3|0
1756327800000|2025-08-27 20:50:00|45586.7|45538.7|45593.4|45545.4|45602.1|45554.1|45585.4|45537.4|0
1756328100000|2025-08-27 20:55:00|45589.4|45541.4|45608.2|45560.2|45608.2|45560.2|45585.4|45537.4|0
1756328400000|2025-08-27 21:00:00|45606.4|45558.4|45601.2|45553.2|45606.4|45558.4|45600.8|45552.8|0
1756328700000|2025-08-27 21:05:00|45601.7|45553.7|45610.6|45562.6|45616.2|45568.2|45601.5|45553.5|0
1756329000000|2025-08-27 21:10:00|45610.4|45562.4|45622.3|45574.3|45623.8|45575.8|45607.5|45559.5|0
1756329300000|2025-08-27 21:15:00|45621.8|45573.8|45615.1|45567.1|45625.3|45577.3|45615.1|45567.1|0
1756329600000|2025-08-27 21:20:00|45614.7|45566.7|45614.8|45566.8|45616.2|45568.2|45609.4|45561.4|0
1756329900000|2025-08-27 21:25:00|45614.7|45566.7|45616.9|45568.9|45618.5|45570.5|45611|45563|0
1756330200000|2025-08-27 21:30:00|45616.6|45568.6|45609.8|45561.8|45620.5|45572.5|45609.8|45561.8|0
1756330500000|2025-08-27 21:35:00|45611.2|45563.2|45610.2|45562.2|45611.2|45563.2|45610.2|45562.2|0
1756330800000|2025-08-27 21:40:00|45610.1|45562.1|45609.7|45561.7|45612.9|45564.9|45608.9|45560.9|0
1756331100000|2025-08-27 21:45:00|45609.5|45561.5|45605.9|45557.9|45612.4|45564.4|45604.5|45556.5|0
1756331400000|2025-08-27 21:50:00|45605|45557|45604.3|45556.3|45606.3|45558.3|45602.5|45554.5|0
1756331700000|2025-08-27 21:55:00|45603.5|45555.5|45602.4|45554.4|45604.3|45556.3|45598.5|45550.5|0
1756332000000|2025-08-27 22:00:00|45618.2|45570.2|45585.1|45537.1|45618.2|45570.2|45562.3|45514.3|0
1756332300000|2025-08-27 22:05:00|45584.1|45536.1|45571.5|45523.5|45589.8|45541.8|45569.5|45521.5|0
1756332600000|2025-08-27 22:10:00|45570.8|45522.8|45570.4|45522.4|45592.3|45544.3|45569.5|45521.5|0
1756332900000|2025-08-27 22:15:00|45570.9|45522.9|45564.2|45516.2|45575.4|45527.4|45563.7|45515.7|0
1756333200000|2025-08-27 22:20:00|45562.2|45514.2|45570.5|45522.5|45577.2|45529.2|45560.2|45512.2|0
1756333500000|2025-08-27 22:25:00|45570|45522|45573.3|45525.3|45575.2|45527.2|45563.5|45515.5|0
1756333800000|2025-08-27 22:30:00|45572.8|45524.8|45590.9|45542.9|45595.2|45547.2|45572.8|45524.8|0
1756334100000|2025-08-27 22:35:00|45590.4|45542.4|45587.6|45539.6|45592.2|45544.2|45582.1|45534.1|0
1756334400000|2025-08-27 22:40:00|45588.1|45540.1|45585.6|45537.6|45589.7|45541.7|45580.1|45532.1|0
1756334700000|2025-08-27 22:45:00|45586.1|45538.1|45583.7|45535.7|45587.6|45539.6|45576.3|45528.3|0
1756335000000|2025-08-27 22:50:00|45583.2|45535.2|45585|45537|45596.1|45548.1|45582.7|45534.7|0
1756335300000|2025-08-27 22:55:00|45584.5|45536.5|45579.2|45531.2|45585|45537|45574.7|45526.7|0
1756335600000|2025-08-27 23:00:00|45580.7|45532.7|45583.5|45535.5|45585.7|45537.7|45567.8|45519.8|0
1756335900000|2025-08-27 23:05:00|45585|45537|45581.6|45533.6|45587.7|45539.7|45571.8|45523.8|0
1756336200000|2025-08-27 23:10:00|45580.6|45532.6|45573.4|45525.4|45583.6|45535.6|45572.7|45524.7|0
1756336500000|2025-08-27 23:15:00|45573.9|45525.9|45568.8|45520.8|45577.5|45529.5|45567.8|45519.8|0
1756336800000|2025-08-27 23:20:00|45569.3|45521.3|45573.8|45525.8|45574.8|45526.8|45568.2|45520.2|0
1756337100000|2025-08-27 23:25:00|45571.9|45523.9|45576.8|45528.8|45577.3|45529.3|45567.9|45519.9|0
1756337400000|2025-08-27 23:30:00|45576.3|45528.3|45572.3|45524.3|45580.5|45532.5|45568.4|45520.4|0
1756337700000|2025-08-27 23:35:00|45572.5|45524.5|45570.3|45522.3|45572.5|45524.5|45559.6|45511.6|0
1756338000000|2025-08-27 23:40:00|45569.8|45521.8|45566.2|45518.2|45573.1|45525.1|45563.5|45515.5|0
1756338300000|2025-08-27 23:45:00|45565.7|45517.7|45567|45519|45572.1|45524.1|45558.2|45510.2|0
1756338600000|2025-08-27 23:50:00|45567.5|45519.5|45568.1|45520.1|45572.9|45524.9|45561.7|45513.7|0
1756338900000|2025-08-27 23:55:00|45569.1|45521.1|45571.7|45523.7|45573.8|45525.8|45564.8|45516.8|0
1756339200000|2025-08-28 00:00:00|45568.2|45520.2|45560.7|45512.7|45570.7|45522.7|45550.6|45502.6|0
1756339500000|2025-08-28 00:05:00|45561.2|45513.2|45572.4|45524.4|45572.9|45524.9|45559.7|45511.7|0
1756339800000|2025-08-28 00:10:00|45572.9|45524.9|45575.9|45527.9|45582.2|45534.2|45563.9|45515.9|0
1756340100000|2025-08-28 00:15:00|45576.4|45528.4|45560.6|45512.6|45578.4|45530.4|45547.1|45499.1|0
1756340400000|2025-08-28 00:20:00|45561.1|45513.1|45548.3|45500.3|45564.3|45516.3|45545.8|45497.8|0
1756340700000|2025-08-28 00:25:00|45548.8|45500.8|45543.5|45495.5|45555.5|45507.5|45542.2|45494.2|0
1756341000000|2025-08-28 00:30:00|45544|45496|45549.9|45501.9|45553.9|45505.9|45541.5|45493.5|0
1756341300000|2025-08-28 00:35:00|45549.4|45501.4|45584.8|45536.8|45586.3|45538.3|45549.4|45501.4|0
1756341600000|2025-08-28 00:40:00|45585.3|45537.3|45599.8|45551.8|45605.4|45557.4|45583.3|45535.3|0
1756341900000|2025-08-28 00:45:00|45599.3|45551.3|45597.9|45549.9|45607.3|45559.3|45597.8|45549.8|0
1756342200000|2025-08-28 00:50:00|45598.4|45550.4|45607|45559|45607.5|45559.5|45591.6|45543.6|0
1756342500000|2025-08-28 00:55:00|45607.5|45559.5|45604.2|45556.2|45608|45560|45598.5|45550.5|0
1756342800000|2025-08-28 01:00:00|45604.7|45556.7|45600.2|45552.2|45613.5|45565.5|45598.2|45550.2|0
1756343100000|2025-08-28 01:05:00|45600.7|45552.7|45600.8|45552.8|45608.9|45560.9|45599.8|45551.8|0
1756343400000|2025-08-28 01:10:00|45601.3|45553.3|45602.8|45554.8|45610.3|45562.3|45601.3|45553.3|0
1756343700000|2025-08-28 01:15:00|45602.3|45554.3|45606.8|45558.8|45608.4|45560.4|45599.8|45551.8|0
1756344000000|2025-08-28 01:20:00|45606.3|45558.3|45601.3|45553.3|45607.8|45559.8|45595.1|45547.1|0
1756344300000|2025-08-28 01:25:00|45601.8|45553.8|45600.1|45552.1|45606.6|45558.6|45598.6|45550.6|0
1756344600000|2025-08-28 01:30:00|45600.6|45552.6|45615.3|45567.3|45618.3|45570.3|45600.6|45552.6|0
1756344900000|2025-08-28 01:35:00|45614.8|45566.8|45624|45576|45627.7|45579.7|45611.5|45563.5|0
1756345200000|2025-08-28 01:40:00|45623.5|45575.5|45634.8|45586.8|45638.4|45590.4|45623.5|45575.5|0
1756345500000|2025-08-28 01:45:00|45635.3|45587.3|45636.2|45588.2|45638.4|45590.4|45630.9|45582.9|0
1756345800000|2025-08-28 01:50:00|45635.7|45587.7|45648.2|45600.2|45656|45608|45633.1|45585.1|0
1756346100000|2025-08-28 01:55:00|45648.5|45600.5|45649.9|45601.9|45650.4|45602.4|45640.8|45592.8|0
1756346400000|2025-08-28 02:00:00|45651.9|45603.9|45648.8|45600.8|45653.3|45605.3|45644.7|45596.7|0
1756346700000|2025-08-28 02:05:00|45648.3|45600.3|45652.1|45604.1|45654.6|45606.6|45647.8|45599.8|0
1756347000000|2025-08-28 02:10:00|45652.6|45604.6|45651.5|45603.5|45657.4|45609.4|45650.1|45602.1|0
1756347300000|2025-08-28 02:15:00|45651|45603|45663.8|45615.8|45667.9|45619.9|45651|45603|0
1756347600000|2025-08-28 02:20:00|45663.3|45615.3|45673.3|45625.3|45673.5|45625.5|45663.3|45615.3|0
1756347900000|2025-08-28 02:25:00|45672.8|45624.8|45665.8|45617.8|45672.8|45624.8|45662.9|45614.9|0
1756348200000|2025-08-28 02:30:00|45665.9|45617.9|45658.5|45610.5|45667.8|45619.8|45655.8|45607.8|0
1756348500000|2025-08-28 02:35:00|45659|45611|45656.4|45608.4|45659.4|45611.4|45651|45603|0
1756348800000|2025-08-28 02:40:00|45655.9|45607.9|45659.6|45611.6|45664.4|45616.4|45655.4|45607.4|0
1756349100000|2025-08-28 02:45:00|45659.1|45611.1|45659.1|45611.1|45659.6|45611.6|45653.1|45605.1|0
1756349400000|2025-08-28 02:50:00|45658.6|45610.6|45658.5|45610.5|45662.5|45614.5|45656.5|45608.5|0
1756349700000|2025-08-28 02:55:00|45659|45611|45659.5|45611.5|45661.2|45613.2|45656.8|45608.8|0
1756350000000|2025-08-28 03:00:00|45661|45613|45662.9|45614.9|45662.9|45614.9|45655.5|45607.5|0
1756350300000|2025-08-28 03:05:00|45662.4|45614.4|45679.9|45631.9|45687.4|45639.4|45660.3|45612.3|0
1756350600000|2025-08-28 03:10:00|45680.4|45632.4|45684.4|45636.4|45694.7|45646.7|45679.8|45631.8|0
1756350900000|2025-08-28 03:15:00|45684.9|45636.9|45682.8|45634.8|45685.4|45637.4|45678.3|45630.3|0
1756351200000|2025-08-28 03:20:00|45682.3|45634.3|45680.9|45632.9|45683.3|45635.3|45670.4|45622.4|0
1756351500000|2025-08-28 03:25:00|45680.4|45632.4|45680|45632|45684|45636|45678.1|45630.1|0
1756351800000|2025-08-28 03:30:00|45679.9|45631.9|45683.9|45635.9|45683.9|45635.9|45677.3|45629.3|0
1756352100000|2025-08-28 03:35:00|45683.8|45635.8|45679.9|45631.9|45686.6|45638.6|45678.9|45630.9|0
1756352400000|2025-08-28 03:40:00|45679.4|45631.4|45673.7|45625.7|45683.3|45635.3|45673.7|45625.7|0
1756352700000|2025-08-28 03:45:00|45673.2|45625.2|45675|45627|45675|45627|45670.4|45622.4|0
1756353000000|2025-08-28 03:50:00|45674.5|45626.5|45678.5|45630.5|45682.5|45634.5|45673.6|45625.6|0
1756353300000|2025-08-28 03:55:00|45677|45629|45683.8|45635.8|45689.7|45641.7|45677|45629|0
1756353600000|2025-08-28 04:00:00|45685.3|45637.3|45665.7|45617.7|45686.8|45638.8|45662.8|45614.8|0
1756353900000|2025-08-28 04:05:00|45665.1|45617.1|45658|45610|45665.1|45617.1|45657.6|45609.6|0
1756354200000|2025-08-28 04:10:00|45657.5|45609.5|45668.9|45620.9|45671.7|45623.7|45656|45608|0
1756354500000|2025-08-28 04:15:00|45668.4|45620.4|45662.9|45614.9|45668.9|45620.9|45662.4|45614.4|0
1756354800000|2025-08-28 04:20:00|45662.4|45614.4|45657.4|45609.4|45662.4|45614.4|45655|45607|0
1756355100000|2025-08-28 04:25:00|45656.9|45608.9|45675.4|45627.4|45676|45628|45656.9|45608.9|0
1756355400000|2025-08-28 04:30:00|45674.9|45626.9|45672.1|45624.1|45679.2|45631.2|45672|45624|0
1756355700000|2025-08-28 04:35:00|45672.4|45624.4|45669.9|45621.9|45678.5|45630.5|45668.4|45620.4|0
1756356000000|2025-08-28 04:40:00|45670.4|45622.4|45677.1|45629.1|45677.3|45629.3|45668.3|45620.3|0
1756356300000|2025-08-28 04:45:00|45676.6|45628.6|45674.6|45626.6|45680.8|45632.8|45674.4|45626.4|0
1756356600000|2025-08-28 04:50:00|45675.1|45627.1|45661.1|45613.1|45675.6|45627.6|45660.1|45612.1|0
1756356900000|2025-08-28 04:55:00|45661.3|45613.3|45662.6|45614.6|45665.4|45617.4|45659|45611|0
1756357200000|2025-08-28 05:00:00|45661.1|45613.1|45676.4|45628.4|45677.3|45629.3|45660.6|45612.6|0
1756357500000|2025-08-28 05:05:00|45676.2|45628.2|45671.1|45623.1|45676.2|45628.2|45668|45620|0
1756357800000|2025-08-28 05:10:00|45670.6|45622.6|45666.7|45618.7|45670.6|45622.6|45663.2|45615.2|0
1756358100000|2025-08-28 05:15:00|45666.2|45618.2|45666.5|45618.5|45671.5|45623.5|45662.3|45614.3|0
1756358400000|2025-08-28 05:20:00|45666|45618|45657.5|45609.5|45667.6|45619.6|45657.5|45609.5|0
1756358700000|2025-08-28 05:25:00|45657.4|45609.4|45669.9|45621.9|45674.9|45626.9|45657.4|45609.4|0
1756359000000|2025-08-28 05:30:00|45670.4|45622.4|45667.5|45619.5|45670.4|45622.4|45661|45613|0
1756359300000|2025-08-28 05:35:00|45668|45620|45664.8|45616.8|45669.5|45621.5|45659.9|45611.9|0
1756359600000|2025-08-28 05:40:00|45664.3|45616.3|45656|45608|45664.7|45616.7|45654.2|45606.2|0
1756359900000|2025-08-28 05:45:00|45655.5|45607.5|45647.2|45599.2|45657.2|45609.2|45645.9|45597.9|0
1756360200000|2025-08-28 05:50:00|45647.7|45599.7|45656|45608|45657.5|45609.5|45647.7|45599.7|0
1756360500000|2025-08-28 05:55:00|45656.5|45608.5|45649.4|45601.4|45656.5|45608.5|45648.9|45600.9|0
1756360800000|2025-08-28 06:00:00|45649.5|45601.5|45660.1|45612.1|45663|45615|45648|45600|0
1756361100000|2025-08-28 06:05:00|45660.6|45612.6|45655.6|45607.6|45661.6|45613.6|45651.5|45603.5|0
1756361400000|2025-08-28 06:10:00|45657.6|45609.6|45658|45610|45661.5|45613.5|45649.6|45601.6|0
1756361700000|2025-08-28 06:15:00|45657.5|45609.5|45660|45612|45662|45614|45650.9|45602.9|0
1756362000000|2025-08-28 06:20:00|45660.5|45612.5|45668.2|45620.2|45677.8|45629.8|45660|45612|0
1756362300000|2025-08-28 06:25:00|45668.7|45620.7|45693.9|45645.9|45695.6|45647.6|45668.7|45620.7|0
1756362600000|2025-08-28 06:30:00|45693.4|45645.4|45699|45651|45706.9|45658.9|45693.4|45645.4|0
1756362900000|2025-08-28 06:35:00|45699.5|45651.5|45705.9|45657.9|45717.7|45669.7|45695|45647|0
1756363200000|2025-08-28 06:40:00|45706.4|45658.4|45705.2|45657.2|45709.6|45661.6|45699.1|45651.1|0
1756363500000|2025-08-28 06:45:00|45707.2|45659.2|45714.6|45666.6|45719.3|45671.3|45700.9|45652.9|0
1756363800000|2025-08-28 06:50:00|45714.5|45666.5|45711.5|45663.5|45731|45683|45711.5|45663.5|0
1756364100000|2025-08-28 06:55:00|45712.1|45664.1|45700.6|45652.6|45724|45676|45700.4|45652.4|0
1756364400000|2025-08-28 07:00:00|45699.8|45651.8|45717.7|45669.7|45722.6|45674.6|45699.8|45651.8|0
1756364700000|2025-08-28 07:05:00|45717.2|45669.2|45697.6|45649.6|45718.3|45670.3|45694.5|45646.5|0
1756365000000|2025-08-28 07:10:00|45700.6|45652.6|45724.7|45676.7|45725.3|45677.3|45696.6|45648.6|0
1756365300000|2025-08-28 07:15:00|45725.2|45677.2|45731.4|45683.4|45733.3|45685.3|45722.9|45674.9|0
1756365600000|2025-08-28 07:20:00|45732.4|45684.4|45742.1|45694.1|45745.5|45697.5|45732.4|45684.4|0
1756365900000|2025-08-28 07:25:00|45740.9|45692.9|45739.5|45691.5|45746.1|45698.1|45726.9|45678.9|0
1756366200000|2025-08-28 07:30:00|45738.6|45690.6|45722.4|45674.4|45741.9|45693.9|45721|45673|0
1756366500000|2025-08-28 07:35:00|45721.9|45673.9|45710.3|45662.3|45721.9|45673.9|45708.2|45660.2|0
1756366800000|2025-08-28 07:40:00|45710.2|45662.2|45726.5|45678.5|45728.2|45680.2|45710.2|45662.2|0
1756367100000|2025-08-28 07:45:00|45726|45678|45723.4|45675.4|45727.4|45679.4|45715.9|45667.9|0
1756367400000|2025-08-28 07:50:00|45723.9|45675.9|45744.4|45696.4|45745.4|45697.4|45723|45675|0
1756367700000|2025-08-28 07:55:00|45744.3|45696.3|45757.4|45709.4|45757.4|45709.4|45743.5|45695.5|0
1756368000000|2025-08-28 08:00:00|45756.9|45708.9|45723.8|45675.8|45756.9|45708.9|45712.3|45664.3|0
1756368300000|2025-08-28 08:05:00|45723.3|45675.3|45731.3|45683.3|45745.2|45697.2|45720.7|45672.7|0
1756368600000|2025-08-28 08:10:00|45730.3|45682.3|45720.8|45672.8|45735.3|45687.3|45719.8|45671.8|0
1756368900000|2025-08-28 08:15:00|45718.7|45670.7|45709.2|45661.2|45724.8|45676.8|45707.7|45659.7|0
1756369200000|2025-08-28 08:20:00|45709.7|45661.7|45711.9|45663.9|45716.2|45668.2|45703|45655|0
1756369500000|2025-08-28 08:25:00|45711.3|45663.3|45703.4|45655.4|45711.3|45663.3|45695.3|45647.3|0
1756369800000|2025-08-28 08:30:00|45703|45655|45698.2|45650.2|45708.9|45660.9|45694.6|45646.6|0
1756370100000|2025-08-28 08:35:00|45697.7|45649.7|45702.9|45654.9|45704.3|45656.3|45697.5|45649.5|0
1756370400000|2025-08-28 08:40:00|45703.4|45655.4|45694.7|45646.7|45710.4|45662.4|45694.7|45646.7|0
1756370700000|2025-08-28 08:45:00|45694.2|45646.2|45698|45650|45702.3|45654.3|45688.2|45640.2|0
1756371000000|2025-08-28 08:50:00|45698.5|45650.5|45687.3|45639.3|45698.5|45650.5|45686.5|45638.5|0
1756371300000|2025-08-28 08:55:00|45687.8|45639.8|45695.8|45647.8|45696.5|45648.5|45686.8|45638.8|0
1756371600000|2025-08-28 09:00:00|45695.3|45647.3|45704.2|45656.2|45705|45657|45693.9|45645.9|0
1756371900000|2025-08-28 09:05:00|45704.7|45656.7|45707.9|45659.9|45707.9|45659.9|45697.7|45649.7|0
1756372200000|2025-08-28 09:10:00|45707.4|45659.4|45696.6|45648.6|45711.3|45663.3|45694.1|45646.1|0
1756372500000|2025-08-28 09:15:00|45697.6|45649.6|45693.7|45645.7|45697.6|45649.6|45687.3|45639.3|0
1756372800000|2025-08-28 09:20:00|45693.2|45645.2|45685.9|45637.9|45693.4|45645.4|45683.9|45635.9|0
1756373100000|2025-08-28 09:25:00|45685.6|45637.6|45686.9|45638.9|45690.6|45642.6|45683.6|45635.6|0
1756373400000|2025-08-28 09:30:00|45686.6|45638.6|45684|45636|45690.3|45642.3|45681.7|45633.7|0
1756373700000|2025-08-28 09:35:00|45684.5|45636.5|45688.8|45640.8|45693.9|45645.9|45683|45635|0
1756374000000|2025-08-28 09:40:00|45688.3|45640.3|45681.7|45633.7|45689.4|45641.4|45678.3|45630.3|0
1756374300000|2025-08-28 09:45:00|45682.7|45634.7|45680|45632|45684.6|45636.6|45673.6|45625.6|0
1756374600000|2025-08-28 09:50:00|45680.5|45632.5|45692.7|45644.7|45694.4|45646.4|45679.7|45631.7|0
1756374900000|2025-08-28 09:55:00|45693.2|45645.2|45693.8|45645.8|45702.2|45654.2|45692.2|45644.2|0
1756375200000|2025-08-28 10:00:00|45693.4|45645.4|45684.2|45636.2|45695.8|45647.8|45681.8|45633.8|0
1756375500000|2025-08-28 10:05:00|45681.7|45633.7|45673.3|45625.3|45681.7|45633.7|45670.2|45622.2|0
1756375800000|2025-08-28 10:10:00|45674.3|45626.3|45675.6|45627.6|45676.5|45628.5|45668.5|45620.5|0
1756376100000|2025-08-28 10:15:00|45675.1|45627.1|45668.8|45620.8|45679.3|45631.3|45668.7|45620.7|0
1756376400000|2025-08-28 10:20:00|45667.8|45619.8|45675.5|45627.5|45676|45628|45667.4|45619.4|0
1756376700000|2025-08-28 10:25:00|45676|45628|45674.7|45626.7|45681|45633|45668.5|45620.5|0
1756377000000|2025-08-28 10:30:00|45675.2|45627.2|45670.7|45622.7|45677.2|45629.2|45669.3|45621.3|0
1756377300000|2025-08-28 10:35:00|45670.2|45622.2|45656.4|45608.4|45670.7|45622.7|45653.8|45605.8|0
1756377600000|2025-08-28 10:40:00|45655.9|45607.9|45636.4|45588.4|45657.5|45609.5|45636.4|45588.4|0
1756377900000|2025-08-28 10:45:00|45635.9|45587.9|45651.7|45603.7|45658.7|45610.7|45635.7|45587.7|0
1756378200000|2025-08-28 10:50:00|45652.2|45604.2|45654.4|45606.4|45657.9|45609.9|45642.6|45594.6|0
1756378500000|2025-08-28 10:55:00|45654.9|45606.9|45667.5|45619.5|45667.5|45619.5|45654.9|45606.9|0
1756378800000|2025-08-28 11:00:00|45667.7|45619.7|45666.7|45618.7|45672.4|45624.4|45657.1|45609.1|0
1756379100000|2025-08-28 11:05:00|45666.2|45618.2|45661.8|45613.8|45669.6|45621.6|45658.8|45610.8|0
1756379400000|2025-08-28 11:10:00|45662.3|45614.3|45655|45607|45664.4|45616.4|45651.2|45603.2|0
1756379700000|2025-08-28 11:15:00|45653.5|45605.5|45648.7|45600.7|45658.1|45610.1|45644.7|45596.7|0
1756380000000|2025-08-28 11:20:00|45649.2|45601.2|45646.3|45598.3|45654.5|45606.5|45643.1|45595.1|0
1756380300000|2025-08-28 11:25:00|45645.8|45597.8|45650.9|45602.9|45657.6|45609.6|45645.7|45597.7|0
1756380600000|2025-08-28 11:30:00|45650.4|45602.4|45651.8|45603.8|45657.4|45609.4|45646.5|45598.5|0
1756380900000|2025-08-28 11:35:00|45651.3|45603.3|45652.4|45604.4|45663.2|45615.2|45649.9|45601.9|0
1756381200000|2025-08-28 11:40:00|45652.2|45604.2|45648.4|45600.4|45657.9|45609.9|45648.4|45600.4|0
1756381500000|2025-08-28 11:45:00|45648.6|45600.6|45650.2|45602.2|45655.5|45607.5|45645.9|45597.9|0
1756381800000|2025-08-28 11:50:00|45651.2|45603.2|45663.3|45615.3|45668.1|45620.1|45651.2|45603.2|0
1756382100000|2025-08-28 11:55:00|45662.6|45614.6|45667|45619|45668|45620|45657.1|45609.1|0
1756382400000|2025-08-28 12:00:00|45666.6|45618.6|45667.6|45619.6|45674.3|45626.3|45663.7|45615.7|0
1756382700000|2025-08-28 12:05:00|45665.6|45617.6|45660.6|45612.6|45671.1|45623.1|45659.9|45611.9|0
1756383000000|2025-08-28 12:10:00|45660.1|45612.1|45647.2|45599.2|45662.3|45614.3|45644.4|45596.4|0
1756383300000|2025-08-28 12:15:00|45646.7|45598.7|45641.5|45593.5|45647.2|45599.2|45636.4|45588.4|0
1756383600000|2025-08-28 12:20:00|45639.5|45591.5|45638.4|45590.4|45642.9|45594.9|45628.5|45580.5|0
1756383900000|2025-08-28 12:25:00|45638.6|45590.6|45634|45586|45640.1|45592.1|45628.7|45580.7|0
1756384200000|2025-08-28 12:30:00|45633.9|45585.9|45656.6|45608.6|45671.3|45623.3|45633.9|45585.9|0
1756384500000|2025-08-28 12:35:00|45659.6|45611.6|45660.8|45612.8|45663.4|45615.4|45643.9|45595.9|0
1756384800000|2025-08-28 12:40:00|45661.8|45613.8|45673.3|45625.3|45681.9|45633.9|45650.9|45602.9|0
1756385100000|2025-08-28 12:45:00|45671.5|45623.5|45663.3|45615.3|45675.7|45627.7|45657|45609|0
1756385400000|2025-08-28 12:50:00|45664.8|45616.8|45663.2|45615.2|45668.8|45620.8|45656.9|45608.9|0
1756385700000|2025-08-28 12:55:00|45662.7|45614.7|45650.5|45602.5|45662.7|45614.7|45648|45600|0
1756386000000|2025-08-28 13:00:00|45649.5|45601.5|45663.5|45615.5|45664.5|45616.5|45644.5|45596.5|0
1756386300000|2025-08-28 13:05:00|45663.9|45615.9|45678.5|45630.5|45682.9|45634.9|45663.9|45615.9|0
1756386600000|2025-08-28 13:10:00|45677|45629|45671.7|45623.7|45683|45635|45669.7|45621.7|0
1756386900000|2025-08-28 13:15:00|45670.2|45622.2|45673.6|45625.6|45680.7|45632.7|45669.8|45621.8|0
1756387200000|2025-08-28 13:20:00|45673.1|45625.1|45670.6|45622.6|45681.3|45633.3|45669.6|45621.6|0
1756387500000|2025-08-28 13:25:00|45671|45623|45631.7|45583.7|45673.7|45625.7|45631.7|45583.7|0
1756387800000|2025-08-28 13:30:00|45636.3|45588.3|45583|45535|45636.3|45588.3|45545.9|45497.9|0
1756388100000|2025-08-28 13:35:00|45581.7|45533.7|45530.3|45482.3|45593.1|45545.1|45513.1|45465.1|0
1756388400000|2025-08-28 13:40:00|45533.8|45485.8|45539.5|45491.5|45551.8|45503.8|45521.3|45473.3|0
1756388700000|2025-08-28 13:45:00|45543.1|45495.1|45517.6|45469.6|45546.4|45498.4|45485.9|45437.9|0
1756389000000|2025-08-28 13:50:00|45518.6|45470.6|45524|45476|45541.4|45493.4|45494.2|45446.2|0
1756389300000|2025-08-28 13:55:00|45522.8|45474.8|45536.6|45488.6|45554|45506|45496.2|45448.2|0
1756389600000|2025-08-28 14:00:00|45540.1|45492.1|45502.9|45454.9|45544.9|45496.9|45500.4|45452.4|0
1756389900000|2025-08-28 14:05:00|45502.4|45454.4|45509.7|45461.7|45526.8|45478.8|45493.7|45445.7|0
1756390200000|2025-08-28 14:10:00|45506.8|45458.8|45498.7|45450.7|45533|45485|45497.8|45449.8|0
1756390500000|2025-08-28 14:15:00|45496.7|45448.7|45506.9|45458.9|45519.5|45471.5|45490.3|45442.3|0
1756390800000|2025-08-28 14:20:00|45508.1|45460.1|45518.5|45470.5|45527.8|45479.8|45505|45457|0
1756391100000|2025-08-28 14:25:00|45516.5|45468.5|45518.4|45470.4|45527.7|45479.7|45502.3|45454.3|0
1756391400000|2025-08-28 14:30:00|45521.8|45473.8|45494.4|45446.4|45530.4|45482.4|45477.6|45429.6|0
1756391700000|2025-08-28 14:35:00|45495|45447|45477.2|45429.2|45496.8|45448.8|45469.4|45421.4|0
1756392000000|2025-08-28 14:40:00|45478.9|45430.9|45510.9|45462.9|45520.3|45472.3|45473.2|45425.2|0
1756392300000|2025-08-28 14:45:00|45511.4|45463.4|45491.6|45443.6|45511.5|45463.5|45486.6|45438.6|0
1756392600000|2025-08-28 14:50:00|45494.3|45446.3|45479.5|45431.5|45500|45452|45462.5|45414.5|0
1756392900000|2025-08-28 14:55:00|45480.6|45432.6|45489.8|45441.8|45508.7|45460.7|45475.2|45427.2|0
1756393200000|2025-08-28 15:00:00|45489.9|45441.9|45504.2|45456.2|45519.3|45471.3|45485.3|45437.3|0
1756393500000|2025-08-28 15:05:00|45502.9|45454.9|45484.9|45436.9|45509.9|45461.9|45478.6|45430.6|0
1756393800000|2025-08-28 15:10:00|45486.4|45438.4|45522.6|45474.6|45522.6|45474.6|45481.7|45433.7|0
1756394100000|2025-08-28 15:15:00|45522.5|45474.5|45538.7|45490.7|45547.3|45499.3|45514.9|45466.9|0
1756394400000|2025-08-28 15:20:00|45536.1|45488.1|45497.4|45449.4|45538.7|45490.7|45484.8|45436.8|0
1756394700000|2025-08-28 15:25:00|45498.7|45450.7|45487.4|45439.4|45500.2|45452.2|45474.2|45426.2|0
1756395000000|2025-08-28 15:30:00|45488.2|45440.2|45510.1|45462.1|45510.1|45462.1|45486.9|45438.9|0
1756395300000|2025-08-28 15:35:00|45509.3|45461.3|45529.3|45481.3|45546.2|45498.2|45499.8|45451.8|0
1756395600000|2025-08-28 15:40:00|45530.3|45482.3|45557|45509|45559.7|45511.7|45523.3|45475.3|0
1756395900000|2025-08-28 15:45:00|45556.5|45508.5|45554|45506|45568.4|45520.4|45543.5|45495.5|0
1756396200000|2025-08-28 15:50:00|45551.2|45503.2|45564.3|45516.3|45566.1|45518.1|45548.1|45500.1|0
1756396500000|2025-08-28 15:55:00|45564.6|45516.6|45576|45528|45585.9|45537.9|45560.8|45512.8|0
1756396800000|2025-08-28 16:00:00|45579|45531|45576.3|45528.3|45583.5|45535.5|45569.7|45521.7|0
1756397100000|2025-08-28 16:05:00|45577.3|45529.3|45598.9|45550.9|45598.9|45550.9|45575.7|45527.7|0
1756397400000|2025-08-28 16:10:00|45600|45552|45618.2|45570.2|45618.6|45570.6|45592.5|45544.5|0
1756397700000|2025-08-28 16:15:00|45618.6|45570.6|45592.2|45544.2|45623.2|45575.2|45590.7|45542.7|0
1756398000000|2025-08-28 16:20:00|45597.5|45549.5|45608.7|45560.7|45613.3|45565.3|45595.2|45547.2|0
1756398300000|2025-08-28 16:25:00|45608.2|45560.2|45636.5|45588.5|45637.2|45589.2|45601.3|45553.3|0
1756398600000|2025-08-28 16:30:00|45633.5|45585.5|45607.9|45559.9|45638.2|45590.2|45600.4|45552.4|0
1756398900000|2025-08-28 16:35:00|45611.2|45563.2|45617.5|45569.5|45626.3|45578.3|45605.1|45557.1|0
1756399200000|2025-08-28 16:40:00|45621.8|45573.8|45628.4|45580.4|45633.3|45585.3|45618.4|45570.4|0
1756399500000|2025-08-28 16:45:00|45627.4|45579.4|45632.3|45584.3|45633.7|45585.7|45616.5|45568.5|0
1756399800000|2025-08-28 16:50:00|45631.8|45583.8|45634.3|45586.3|45645|45597|45629.8|45581.8|0
1756400100000|2025-08-28 16:55:00|45634.4|45586.4|45595.5|45547.5|45634.9|45586.9|45590.5|45542.5|0
1756400400000|2025-08-28 17:00:00|45599.1|45551.1|45597.6|45549.6|45602.9|45554.9|45577.1|45529.1|0
1756400700000|2025-08-28 17:05:00|45596.4|45548.4|45608.4|45560.4|45610|45562|45589.2|45541.2|0
1756401000000|2025-08-28 17:10:00|45605.8|45557.8|45604.6|45556.6|45606.4|45558.4|45583.2|45535.2|0
1756401300000|2025-08-28 17:15:00|45603.1|45555.1|45591.7|45543.7|45605.9|45557.9|45588.1|45540.1|0
1756401600000|2025-08-28 17:20:00|45592.1|45544.1|45602|45554|45605.5|45557.5|45589.3|45541.3|0
1756401900000|2025-08-28 17:25:00|45601|45553|45594.4|45546.4|45604.8|45556.8|45591.9|45543.9|0
1756402200000|2025-08-28 17:30:00|45594.7|45546.7|45591.8|45543.8|45605.4|45557.4|45591.7|45543.7|0
1756402500000|2025-08-28 17:35:00|45591.2|45543.2|45598.3|45550.3|45605.2|45557.2|45591.1|45543.1|0
1756402800000|2025-08-28 17:40:00|45600.6|45552.6|45615.8|45567.8|45616.3|45568.3|45599.9|45551.9|0
1756403100000|2025-08-28 17:45:00|45614.3|45566.3|45626.2|45578.2|45628.5|45580.5|45613.6|45565.6|0
1756403400000|2025-08-28 17:50:00|45623|45575|45603.8|45555.8|45623.7|45575.7|45599.8|45551.8|0
1756403700000|2025-08-28 17:55:00|45601.8|45553.8|45609.1|45561.1|45611.6|45563.6|45594.8|45546.8|0
1756404000000|2025-08-28 18:00:00|45612.1|45564.1|45610.5|45562.5|45617.8|45569.8|45607.1|45559.1|0
1756404300000|2025-08-28 18:05:00|45611|45563|45603.8|45555.8|45615.6|45567.6|45599.7|45551.7|0
1756404600000|2025-08-28 18:10:00|45602.7|45554.7|45601.4|45553.4|45609.4|45561.4|45596.3|45548.3|0
1756404900000|2025-08-28 18:15:00|45601.9|45553.9|45587.5|45539.5|45603.5|45555.5|45580.6|45532.6|0
1756405200000|2025-08-28 18:20:00|45589.2|45541.2|45595.1|45547.1|45602.5|45554.5|45587.1|45539.1|0
1756405500000|2025-08-28 18:25:00|45595.6|45547.6|45605.9|45557.9|45610.9|45562.9|45594.6|45546.6|0
1756405800000|2025-08-28 18:30:00|45604.4|45556.4|45622.2|45574.2|45622.2|45574.2|45601.9|45553.9|0
1756406100000|2025-08-28 18:35:00|45623.2|45575.2|45635.6|45587.6|45640.2|45592.2|45622.7|45574.7|0
1756406400000|2025-08-28 18:40:00|45637.6|45589.6|45622|45574|45649.1|45601.1|45618.8|45570.8|0
1756406700000|2025-08-28 18:45:00|45623.5|45575.5|45621.1|45573.1|45631.2|45583.2|45617.5|45569.5|0
1756407000000|2025-08-28 18:50:00|45620.9|45572.9|45631|45583|45636.2|45588.2|45617.7|45569.7|0
1756407300000|2025-08-28 18:55:00|45630.5|45582.5|45638.9|45590.9|45643.7|45595.7|45622.2|45574.2|0
1756407600000|2025-08-28 19:00:00|45639|45591|45652.5|45604.5|45657.4|45609.4|45637.4|45589.4|0
1756407900000|2025-08-28 19:05:00|45652|45604|45662.8|45614.8|45667.4|45619.4|45640.8|45592.8|0
1756408200000|2025-08-28 19:10:00|45663.7|45615.7|45669.8|45621.8|45673|45625|45658|45610|0
1756408500000|2025-08-28 19:15:00|45670.3|45622.3|45662.6|45614.6|45670.9|45622.9|45654.5|45606.5|0
1756408800000|2025-08-28 19:20:00|45662.8|45614.8|45662.9|45614.9|45668.6|45620.6|45658|45610|0
1756409100000|2025-08-28 19:25:00|45662.4|45614.4|45660.6|45612.6|45663.3|45615.3|45654.3|45606.3|0
1756409400000|2025-08-28 19:30:00|45659.6|45611.6|45655.3|45607.3|45662.9|45614.9|45647.4|45599.4|0
1756409700000|2025-08-28 19:35:00|45654.9|45606.9|45653.8|45605.8|45658.5|45610.5|45640.8|45592.8|0
1756410000000|2025-08-28 19:40:00|45651.6|45603.6|45660.7|45612.7|45666.8|45618.8|45648.6|45600.6|0
1756410300000|2025-08-28 19:45:00|45659.7|45611.7|45661.2|45613.2|45677.1|45629.1|45657.4|45609.4|0
1756410600000|2025-08-28 19:50:00|45664.6|45616.6|45676.3|45628.3|45676.4|45628.4|45630.1|45582.1|0
1756410900000|2025-08-28 19:55:00|45668.8|45620.8|45663.7|45615.7|45702.3|45654.3|45657.1|45609.1|0
1756411200000|2025-08-28 20:00:00|45641.3|45593.3|45637.6|45589.6|45641.3|45593.3|45612|45564|0
1756411500000|2025-08-28 20:05:00|45636.6|45588.6|45643.8|45595.8|45647.8|45599.8|45626.2|45578.2|0
1756411800000|2025-08-28 20:10:00|45644|45596|45651.5|45603.5|45653.3|45605.3|45643.9|45595.9|0
1756412100000|2025-08-28 20:15:00|45648.5|45600.5|45656.2|45608.2|45659.7|45611.7|45648.5|45600.5|0
1756412400000|2025-08-28 20:20:00|45655.9|45607.9|45655.6|45607.6|45655.9|45607.9|45646.5|45598.5|0
1756412700000|2025-08-28 20:25:00|45659.3|45611.3|45653.5|45605.5|45659.3|45611.3|45653.5|45605.5|0
1756413000000|2025-08-28 20:30:00|45656.5|45608.5|45659.8|45611.8|45663.6|45615.6|45656.5|45608.5|0
1756413300000|2025-08-28 20:35:00|45658.8|45610.8|45646.7|45598.7|45662.6|45614.6|45643.7|45595.7|0
1756413600000|2025-08-28 20:40:00|45647.7|45599.7|45627.2|45579.2|45650.7|45602.7|45605.9|45557.9|0
1756413900000|2025-08-28 20:45:00|45625.2|45577.2|45599.4|45551.4|45627.1|45579.1|45586|45538|0
1756414200000|2025-08-28 20:50:00|45595.4|45547.4|45600.3|45552.3|45601.3|45553.3|45594|45546|0
1756414500000|2025-08-28 20:55:00|45601.3|45553.3|45596.9|45548.9|45604.3|45556.3|45594.2|45546.2|0
1756414800000|2025-08-28 21:00:00|45596|45548|45605|45557|45610|45562|45596|45548|0
1756415100000|2025-08-28 21:05:00|45604.9|45556.9|45602.2|45554.2|45606.5|45558.5|45596.7|45548.7|0
1756415400000|2025-08-28 21:10:00|45602.3|45554.3|45603.2|45555.2|45605.5|45557.5|45602.3|45554.3|0
1756415700000|2025-08-28 21:15:00|45603.9|45555.9|45602.8|45554.8|45605.6|45557.6|45602.8|45554.8|0
1756416000000|2025-08-28 21:20:00|45602.9|45554.9|45603.2|45555.2|45603.2|45555.2|45602.9|45554.9|0
1756416300000|2025-08-28 21:25:00|45604.8|45556.8|45603.3|45555.3|45605.5|45557.5|45602.3|45554.3|0
1756416600000|2025-08-28 21:30:00|45603.4|45555.4|45603.7|45555.7|45605.7|45557.7|45601.9|45553.9|0
1756416900000|2025-08-28 21:35:00|45603.6|45555.6|45602.5|45554.5|45604.1|45556.1|45602.3|45554.3|0
1756417200000|2025-08-28 21:40:00|45602.6|45554.6|45603.5|45555.5|45603.5|45555.5|45602.4|45554.4|0
1756417500000|2025-08-28 21:45:00|45604|45556|45603.6|45555.6|45604|45556|45603.6|45555.6|0
1756417800000|2025-08-28 21:50:00|45603.8|45555.8|45604|45556|45604.1|45556.1|45602.6|45554.6|0
1756418100000|2025-08-28 21:55:00|45604.1|45556.1|45604.7|45556.7|45606.9|45558.9|45601.8|45553.8|0
1756418400000|2025-08-28 22:00:00|45594.4|45546.4|45590.8|45542.8|45598.5|45550.5|45578|45530|0
1756418700000|2025-08-28 22:05:00|45590.3|45542.3|45588.5|45540.5|45598.9|45550.9|45588.5|45540.5|0
1756419000000|2025-08-28 22:10:00|45588|45540|45580.4|45532.4|45596.5|45548.5|45580.4|45532.4|0
1756419300000|2025-08-28 22:15:00|45580.9|45532.9|45584.1|45536.1|45589|45541|45579|45531|0
1756419600000|2025-08-28 22:20:00|45583.6|45535.6|45591.2|45543.2|45592.2|45544.2|45580.1|45532.1|0
1756419900000|2025-08-28 22:25:00|45591.3|45543.3|45589.3|45541.3|45594.3|45546.3|45585.3|45537.3|0
1756420200000|2025-08-28 22:30:00|45588.3|45540.3|45594.9|45546.9|45599.9|45551.9|45588.1|45540.1|0
1756420500000|2025-08-28 22:35:00|45595.4|45547.4|45578.1|45530.1|45595.4|45547.4|45573.7|45525.7|0
1756420800000|2025-08-28 22:40:00|45577.1|45529.1|45573.4|45525.4|45578.9|45530.9|45571.9|45523.9|0
1756421100000|2025-08-28 22:45:00|45573.9|45525.9|45578.3|45530.3|45579.8|45531.8|45571.6|45523.6|0
1756421400000|2025-08-28 22:50:00|45579.3|45531.3|45580.4|45532.4|45581.9|45533.9|45574.9|45526.9|0
1756421700000|2025-08-28 22:55:00|45580.9|45532.9|45576.5|45528.5|45580.9|45532.9|45567.5|45519.5|0
1756422000000|2025-08-28 23:00:00|45576.2|45528.2|45583.9|45535.9|45587.8|45539.8|45574.7|45526.7|0
1756422300000|2025-08-28 23:05:00|45583.5|45535.5|45591|45543|45592|45544|45580.9|45532.9|0
1756422600000|2025-08-28 23:10:00|45591.5|45543.5|45587.8|45539.8|45592|45544|45587.1|45539.1|0
1756422900000|2025-08-28 23:15:00|45588.3|45540.3|45591.5|45543.5|45593.4|45545.4|45588.3|45540.3|0
1756423200000|2025-08-28 23:20:00|45591.1|45543.1|45586.6|45538.6|45591.8|45543.8|45585.1|45537.1|0
1756423500000|2025-08-28 23:25:00|45587.1|45539.1|45588.9|45540.9|45588.9|45540.9|45584.8|45536.8|0
1756423800000|2025-08-28 23:30:00|45589.4|45541.4|45594.4|45546.4|45594.4|45546.4|45587.7|45539.7|0
1756424100000|2025-08-28 23:35:00|45595.4|45547.4|45601.8|45553.8|45602.8|45554.8|45592.7|45544.7|0
1756424400000|2025-08-28 23:40:00|45601.3|45553.3|45596|45548|45602.9|45554.9|45595.4|45547.4|0
1756424700000|2025-08-28 23:45:00|45595|45547|45589.7|45541.7|45596|45548|45589|45541|0
1756425000000|2025-08-28 23:50:00|45590.2|45542.2|45593.3|45545.3|45593.3|45545.3|45585.7|45537.7|0
1756425300000|2025-08-28 23:55:00|45594.3|45546.3|45595.1|45547.1|45599.6|45551.6|45593.5|45545.5|0
1756425600000|2025-08-29 00:00:00|45593.1|45545.1|45601.8|45553.8|45604.8|45556.8|45587.6|45539.6|0
1756425900000|2025-08-29 00:05:00|45601.3|45553.3|45597.3|45549.3|45608.2|45560.2|45596.2|45548.2|0
1756426200000|2025-08-29 00:10:00|45597.8|45549.8|45604.8|45556.8|45607.7|45559.7|45597.1|45549.1|0
1756426500000|2025-08-29 00:15:00|45605.3|45557.3|45614.3|45566.3|45615.5|45567.5|45602.9|45554.9|0
1756426800000|2025-08-29 00:20:00|45614.8|45566.8|45604.9|45556.9|45618.4|45570.4|45604.9|45556.9|0
1756427100000|2025-08-29 00:25:00|45604.4|45556.4|45608.1|45560.1|45610.8|45562.8|45604.4|45556.4|0
1756427400000|2025-08-29 00:30:00|45607.6|45559.6|45607.1|45559.1|45608.9|45560.9|45601.3|45553.3|0
1756427700000|2025-08-29 00:35:00|45607.6|45559.6|45610.6|45562.6|45610.6|45562.6|45602.5|45554.5|0
1756428000000|2025-08-29 00:40:00|45611.1|45563.1|45617.5|45569.5|45621.1|45573.1|45610.6|45562.6|0
1756428300000|2025-08-29 00:45:00|45618|45570|45610.3|45562.3|45618|45570|45606.8|45558.8|0
1756428600000|2025-08-29 00:50:00|45610.8|45562.8|45605.4|45557.4|45610.8|45562.8|45599.4|45551.4|0
1756428900000|2025-08-29 00:55:00|45604.9|45556.9|45592.5|45544.5|45606.4|45558.4|45592|45544|0
1756429200000|2025-08-29 01:00:00|45593.5|45545.5|45590|45542|45600.3|45552.3|45588.8|45540.8|0
1756429500000|2025-08-29 01:05:00|45590.5|45542.5|45581.4|45533.4|45591|45543|45574.5|45526.5|0
1756429800000|2025-08-29 01:10:00|45580.9|45532.9|45585.9|45537.9|45587.7|45539.7|45579|45531|0
1756430100000|2025-08-29 01:15:00|45586.4|45538.4|45581.1|45533.1|45586.9|45538.9|45579.9|45531.9|0
1756430400000|2025-08-29 01:20:00|45580.1|45532.1|45584.5|45536.5|45585|45537|45578.6|45530.6|0
1756430700000|2025-08-29 01:25:00|45584|45536|45587.1|45539.1|45587.9|45539.9|45580.7|45532.7|0
1756431000000|2025-08-29 01:30:00|45586.6|45538.6|45585.6|45537.6|45588|45540|45582.3|45534.3|0
1756431300000|2025-08-29 01:35:00|45585.7|45537.7|45582.9|45534.9|45587.8|45539.8|45581.7|45533.7|0
1756431600000|2025-08-29 01:40:00|45583.4|45535.4|45585.7|45537.7|45588.2|45540.2|45582.9|45534.9|0
1756431900000|2025-08-29 01:45:00|45585.2|45537.2|45585|45537|45587.7|45539.7|45582.2|45534.2|0
1756432200000|2025-08-29 01:50:00|45585.5|45537.5|45582.6|45534.6|45585.5|45537.5|45578.3|45530.3|0
1756432500000|2025-08-29 01:55:00|45583.1|45535.1|45585.9|45537.9|45585.9|45537.9|45579.1|45531.1|0
1756432800000|2025-08-29 02:00:00|45584.1|45536.1|45580.6|45532.6|45584.6|45536.6|45579|45531|0
1756433100000|2025-08-29 02:05:00|45581.1|45533.1|45583.9|45535.9|45586.9|45538.9|45579.6|45531.6|0
1756433400000|2025-08-29 02:10:00|45583.4|45535.4|45579.6|45531.6|45585.9|45537.9|45578.1|45530.1|0
1756433700000|2025-08-29 02:15:00|45579.1|45531.1|45579.4|45531.4|45580.6|45532.6|45574.5|45526.5|0
1756434000000|2025-08-29 02:20:00|45579.9|45531.9|45578.4|45530.4|45582.4|45534.4|45577.1|45529.1|0
1756434300000|2025-08-29 02:25:00|45578|45530|45577.6|45529.6|45580.4|45532.4|45572.2|45524.2|0
1756434600000|2025-08-29 02:30:00|45578.1|45530.1|45577.9|45529.9|45579|45531|45575.6|45527.6|0
1756434900000|2025-08-29 02:35:00|45578.4|45530.4|45578.4|45530.4|45578.9|45530.9|45573.8|45525.8|0
1756435200000|2025-08-29 02:40:00|45577.4|45529.4|45576.2|45528.2|45578.6|45530.6|45576.2|45528.2|0
1756435500000|2025-08-29 02:45:00|45576.7|45528.7|45579.8|45531.8|45579.8|45531.8|45574.7|45526.7|0
1756435800000|2025-08-29 02:50:00|45580.3|45532.3|45580.5|45532.5|45581|45533|45578.8|45530.8|0
1756436100000|2025-08-29 02:55:00|45581|45533|45581.5|45533.5|45583.5|45535.5|45579.5|45531.5|0
1756436400000|2025-08-29 03:00:00|45582|45534|45595.6|45547.6|45597.7|45549.7|45582|45534|0
1756436700000|2025-08-29 03:05:00|45597.1|45549.1|45601.3|45553.3|45608.3|45560.3|45597.1|45549.1|0
1756437000000|2025-08-29 03:10:00|45601.8|45553.8|45605.8|45557.8|45607.5|45559.5|45600.9|45552.9|0
1756437300000|2025-08-29 03:15:00|45604.8|45556.8|45604.9|45556.9|45606.3|45558.3|45601.4|45553.4|0
1756437600000|2025-08-29 03:20:00|45604.4|45556.4|45595.7|45547.7|45604.4|45556.4|45595.7|45547.7|0
1756437900000|2025-08-29 03:25:00|45595.2|45547.2|45590.3|45542.3|45595.2|45547.2|45590.3|45542.3|0
1756438200000|2025-08-29 03:30:00|45590.8|45542.8|45590|45542|45592.6|45544.6|45588.8|45540.8|0
1756438500000|2025-08-29 03:35:00|45589.5|45541.5|45601.1|45553.1|45602.3|45554.3|45589.5|45541.5|0
1756438800000|2025-08-29 03:40:00|45601.6|45553.6|45597.9|45549.9|45605.2|45557.2|45597.9|45549.9|0
1756439100000|2025-08-29 03:45:00|45597.4|45549.4|45590.1|45542.1|45599|45551|45590.1|45542.1|0
1756439400000|2025-08-29 03:50:00|45589.6|45541.6|45583.7|45535.7|45591.1|45543.1|45581.8|45533.8|0
1756439700000|2025-08-29 03:55:00|45583.2|45535.2|45582.7|45534.7|45583.9|45535.9|45576.8|45528.8|0
1756440000000|2025-08-29 04:00:00|45583.2|45535.2|45582.8|45534.8|45586.3|45538.3|45581|45533|0
1756440300000|2025-08-29 04:05:00|45582.3|45534.3|45578.2|45530.2|45582.8|45534.8|45576.2|45528.2|0
1756440600000|2025-08-29 04:10:00|45579.7|45531.7|45578.3|45530.3|45582.3|45534.3|45578.3|45530.3|0
1756440900000|2025-08-29 04:15:00|45577.5|45529.5|45580.1|45532.1|45580.1|45532.1|45577.1|45529.1|0
1756441200000|2025-08-29 04:20:00|45579.6|45531.6|45573.4|45525.4|45579.6|45531.6|45573.4|45525.4|0
1756441500000|2025-08-29 04:25:00|45573.9|45525.9|45570.7|45522.7|45574.9|45526.9|45569.7|45521.7|0
1756441800000|2025-08-29 04:30:00|45570.8|45522.8|45570|45522|45570.9|45522.9|45566.8|45518.8|0
1756442100000|2025-08-29 04:35:00|45569|45521|45570|45522|45572.4|45524.4|45567.6|45519.6|0
1756442400000|2025-08-29 04:40:00|45571|45523|45564.9|45516.9|45572.8|45524.8|45564|45516|0
1756442700000|2025-08-29 04:45:00|45564.3|45516.3|45568|45520|45569.5|45521.5|45561.6|45513.6|0
1756443000000|2025-08-29 04:50:00|45568.5|45520.5|45558.8|45510.8|45570|45522|45557.3|45509.3|0
1756443300000|2025-08-29 04:55:00|45558.3|45510.3|45557.3|45509.3|45561.3|45513.3|45555.4|45507.4|0
1756443600000|2025-08-29 05:00:00|45558.8|45510.8|45567.3|45519.3|45572.5|45524.5|45558.8|45510.8|0
1756443900000|2025-08-29 05:05:00|45567.8|45519.8|45567.5|45519.5|45571.5|45523.5|45567.5|45519.5|0
1756444200000|2025-08-29 05:10:00|45568|45520|45572.7|45524.7|45573.2|45525.2|45567|45519|0
1756444500000|2025-08-29 05:15:00|45572.2|45524.2|45565.5|45517.5|45572.3|45524.3|45564.6|45516.6|0
1756444800000|2025-08-29 05:20:00|45565|45517|45561.7|45513.7|45566|45518|45561|45513|0
1756445100000|2025-08-29 05:25:00|45561.2|45513.2|45560|45512|45563.9|45515.9|45557.4|45509.4|0
1756445400000|2025-08-29 05:30:00|45558.7|45510.7|45563.3|45515.3|45564|45516|45556.4|45508.4|0
1756445700000|2025-08-29 05:35:00|45563.8|45515.8|45563|45515|45564.9|45516.9|45561.6|45513.6|0
1756446000000|2025-08-29 05:40:00|45563.5|45515.5|45562|45514|45563.5|45515.5|45558|45510|0
1756446300000|2025-08-29 05:45:00|45562.5|45514.5|45565.9|45517.9|45570.1|45522.1|45562.5|45514.5|0
1756446600000|2025-08-29 05:50:00|45566.4|45518.4|45568.7|45520.7|45571.4|45523.4|45564.9|45516.9|0
1756446900000|2025-08-29 05:55:00|45569.2|45521.2|45594.2|45546.2|45597.7|45549.7|45569.2|45521.2|0
1756447200000|2025-08-29 06:00:00|45594.7|45546.7|45595.2|45547.2|45601.5|45553.5|45588.9|45540.9|0
1756447500000|2025-08-29 06:05:00|45595.7|45547.7|45603.5|45555.5|45603.5|45555.5|45591.3|45543.3|0
1756447800000|2025-08-29 06:10:00|45604|45556|45596.7|45548.7|45605.5|45557.5|45595.2|45547.2|0
1756448100000|2025-08-29 06:15:00|45596.4|45548.4|45596.4|45548.4|45601.1|45553.1|45592.3|45544.3|0
1756448400000|2025-08-29 06:20:00|45596.9|45548.9|45598.2|45550.2|45601.8|45553.8|45592.3|45544.3|0
1756448700000|2025-08-29 06:25:00|45598.7|45550.7|45597.9|45549.9|45600.4|45552.4|45588.3|45540.3|0
1756449000000|2025-08-29 06:30:00|45596.4|45548.4|45586.6|45538.6|45597.2|45549.2|45585.9|45537.9|0
1756449300000|2025-08-29 06:35:00|45586.1|45538.1|45582.3|45534.3|45586.5|45538.5|45579.4|45531.4|0
1756449600000|2025-08-29 06:40:00|45581.8|45533.8|45590.9|45542.9|45593.7|45545.7|45579.8|45531.8|0
1756449900000|2025-08-29 06:45:00|45591.4|45543.4|45574.7|45526.7|45591.4|45543.4|45572.2|45524.2|0
1756450200000|2025-08-29 06:50:00|45576|45528|45582.2|45534.2|45582.6|45534.6|45569.5|45521.5|0
1756450500000|2025-08-29 06:55:00|45583.2|45535.2|45571.1|45523.1|45586.1|45538.1|45571.1|45523.1|0
1756450800000|2025-08-29 07:00:00|45569.1|45521.1|45584.8|45536.8|45589.5|45541.5|45564.2|45516.2|0
1756451100000|2025-08-29 07:05:00|45585.3|45537.3|45590|45542|45592.7|45544.7|45584|45536|0
1756451400000|2025-08-29 07:10:00|45588|45540|45584.5|45536.5|45596.2|45548.2|45582.4|45534.4|0
1756451700000|2025-08-29 07:15:00|45584|45536|45585.5|45537.5|45588.1|45540.1|45576.2|45528.2|0
1756452000000|2025-08-29 07:20:00|45585|45537|45570.6|45522.6|45588.6|45540.6|45567.8|45519.8|0
1756452300000|2025-08-29 07:25:00|45570.2|45522.2|45563.1|45515.1|45570.5|45522.5|45558|45510|0
1756452600000|2025-08-29 07:30:00|45562.6|45514.6|45556.7|45508.7|45565.2|45517.2|45551.8|45503.8|0
1756452900000|2025-08-29 07:35:00|45556.2|45508.2|45567|45519|45570.7|45522.7|45547.9|45499.9|0
1756453200000|2025-08-29 07:40:00|45567.5|45519.5|45561.4|45513.4|45570.3|45522.3|45555.2|45507.2|0
1756453500000|2025-08-29 07:45:00|45560.9|45512.9|45556.8|45508.8|45561.6|45513.6|45553.6|45505.6|0
1756453800000|2025-08-29 07:50:00|45556.3|45508.3|45547.6|45499.6|45556.3|45508.3|45543.2|45495.2|0
1756454100000|2025-08-29 07:55:00|45553.6|45505.6|45547.6|45499.6|45554.4|45506.4|45544|45496|0
1756454400000|2025-08-29 08:00:00|45544.2|45496.2|45532|45484|45551.7|45503.7|45528.9|45480.9|0
1756454700000|2025-08-29 08:05:00|45532.2|45484.2|45532.9|45484.9|45537.4|45489.4|45525.9|45477.9|0
1756455000000|2025-08-29 08:10:00|45533.3|45485.3|45527.1|45479.1|45533.6|45485.6|45522.4|45474.4|0
1756455300000|2025-08-29 08:15:00|45526.6|45478.6|45520.1|45472.1|45530.6|45482.6|45518.9|45470.9|0
1756455600000|2025-08-29 08:20:00|45519.7|45471.7|45528.5|45480.5|45537.8|45489.8|45516.9|45468.9|0
1756455900000|2025-08-29 08:25:00|45529|45481|45523|45475|45533.3|45485.3|45518.8|45470.8|0
1756456200000|2025-08-29 08:30:00|45522.3|45474.3|45532.8|45484.8|45536.3|45488.3|45520.8|45472.8|0
1756456500000|2025-08-29 08:35:00|45533.3|45485.3|45522.4|45474.4|45533.7|45485.7|45521.9|45473.9|0
1756456800000|2025-08-29 08:40:00|45521.4|45473.4|45521.7|45473.7|45526.7|45478.7|45515.3|45467.3|0
1756457100000|2025-08-29 08:45:00|45521.2|45473.2|45517.2|45469.2|45521.7|45473.7|45508.3|45460.3|0
1756457400000|2025-08-29 08:50:00|45517.7|45469.7|45508.6|45460.6|45519.8|45471.8|45504.4|45456.4|0
1756457700000|2025-08-29 08:55:00|45507.1|45459.1|45503.2|45455.2|45509.5|45461.5|45496.6|45448.6|0
1756458000000|2025-08-29 09:00:00|45502.1|45454.1|45496.9|45448.9|45509.2|45461.2|45479.7|45431.7|0
1756458300000|2025-08-29 09:05:00|45496.4|45448.4|45493.9|45445.9|45505.8|45457.8|45490.8|45442.8|0
1756458600000|2025-08-29 09:10:00|45494.7|45446.7|45500.5|45452.5|45503|45455|45488.8|45440.8|0
1756458900000|2025-08-29 09:15:00|45501.5|45453.5|45496.7|45448.7|45506.7|45458.7|45493.2|45445.2|0
1756459200000|2025-08-29 09:20:00|45495.7|45447.7|45503.4|45455.4|45507.8|45459.8|45493.4|45445.4|0
1756459500000|2025-08-29 09:25:00|45503.9|45455.9|45510.6|45462.6|45512.5|45464.5|45501.1|45453.1|0
1756459800000|2025-08-29 09:30:00|45511.1|45463.1|45509.5|45461.5|45515.4|45467.4|45505|45457|0
1756460100000|2025-08-29 09:35:00|45510|45462|45513.7|45465.7|45516.4|45468.4|45509|45461|0
1756460400000|2025-08-29 09:40:00|45514|45466|45515.9|45467.9|45519.5|45471.5|45509.4|45461.4|0
1756460700000|2025-08-29 09:45:00|45516.4|45468.4|45522|45474|45523.2|45475.2|45515|45467|0
1756461000000|2025-08-29 09:50:00|45522.5|45474.5|45519|45471|45524.5|45476.5|45518.3|45470.3|0
1756461300000|2025-08-29 09:55:00|45520|45472|45510.5|45462.5|45520|45472|45509.5|45461.5|0
1756461600000|2025-08-29 10:00:00|45511.7|45463.7|45508.5|45460.5|45511.7|45463.7|45497.5|45449.5|0
1756461900000|2025-08-29 10:05:00|45509.5|45461.5|45511.7|45463.7|45514.8|45466.8|45505.1|45457.1|0
1756462200000|2025-08-29 10:10:00|45512.2|45464.2|45509.1|45461.1|45522.2|45474.2|45507.1|45459.1|0
1756462500000|2025-08-29 10:15:00|45509.6|45461.6|45517.7|45469.7|45520|45472|45503.1|45455.1|0
1756462800000|2025-08-29 10:20:00|45518.2|45470.2|45519.5|45471.5|45520|45472|45509.6|45461.6|0
1756463100000|2025-08-29 10:25:00|45519.2|45471.2|45518.2|45470.2|45522.2|45474.2|45515.2|45467.2|0
1756463400000|2025-08-29 10:30:00|45517.7|45469.7|45515.9|45467.9|45517.7|45469.7|45506.9|45458.9|0
1756463700000|2025-08-29 10:35:00|45515.4|45467.4|45516.7|45468.7|45518|45470|45506.7|45458.7|0
1756464000000|2025-08-29 10:40:00|45517.2|45469.2|45511.4|45463.4|45517.5|45469.5|45509|45461|0
1756464300000|2025-08-29 10:45:00|45511.9|45463.9|45512.2|45464.2|45521.7|45473.7|45509.1|45461.1|0
1756464600000|2025-08-29 10:50:00|45512.7|45464.7|45519.9|45471.9|45520.9|45472.9|45512.2|45464.2|0
1756464900000|2025-08-29 10:55:00|45520.4|45472.4|45522.3|45474.3|45526.7|45478.7|45515.6|45467.6|0
1756465200000|2025-08-29 11:00:00|45516.7|45468.7|45518.6|45470.6|45519.6|45471.6|45508.6|45460.6|0
1756465500000|2025-08-29 11:05:00|45519.1|45471.1|45522|45474|45526.8|45478.8|45518.2|45470.2|0
1756465800000|2025-08-29 11:10:00|45523|45475|45525.7|45477.7|45532.2|45484.2|45520.4|45472.4|0
1756466100000|2025-08-29 11:15:00|45526.2|45478.2|45531.9|45483.9|45534.9|45486.9|45526.2|45478.2|0
1756466400000|2025-08-29 11:20:00|45531.4|45483.4|45527.9|45479.9|45538.5|45490.5|45527.9|45479.9|0
1756466700000|2025-08-29 11:25:00|45527.4|45479.4|45536.9|45488.9|45538.3|45490.3|45526.6|45478.6|0
1756467000000|2025-08-29 11:30:00|45536.4|45488.4|45526.9|45478.9|45536.4|45488.4|45526.9|45478.9|0
1756467300000|2025-08-29 11:35:00|45526.4|45478.4|45522|45474|45529.5|45481.5|45515.6|45467.6|0
1756467600000|2025-08-29 11:40:00|45520.5|45472.5|45525.6|45477.6|45532.2|45484.2|45518.6|45470.6|0
1756467900000|2025-08-29 11:45:00|45525.5|45477.5|45519.8|45471.8|45526.6|45478.6|45519.3|45471.3|0
1756468200000|2025-08-29 11:50:00|45519.3|45471.3|45517.4|45469.4|45519.8|45471.8|45512.9|45464.9|0
1756468500000|2025-08-29 11:55:00|45515.4|45467.4|45519.3|45471.3|45525.3|45477.3|45515.1|45467.1|0
1756468800000|2025-08-29 12:00:00|45519.8|45471.8|45504.7|45456.7|45519.8|45471.8|45502.8|45454.8|0
1756469100000|2025-08-29 12:05:00|45503.7|45455.7|45507.7|45459.7|45513.1|45465.1|45499.2|45451.2|0
1756469400000|2025-08-29 12:10:00|45506.2|45458.2|45517.6|45469.6|45517.6|45469.6|45504.2|45456.2|0
1756469700000|2025-08-29 12:15:00|45518.1|45470.1|45516.5|45468.5|45525|45477|45514.5|45466.5|0
1756470000000|2025-08-29 12:20:00|45517.5|45469.5|45524.5|45476.5|45527.7|45479.7|45514.1|45466.1|0
1756470300000|2025-08-29 12:25:00|45524|45476|45519.1|45471.1|45535.2|45487.2|45519.1|45471.1|0
1756470600000|2025-08-29 12:30:00|45518.8|45470.8|45554.2|45506.2|45587.5|45539.5|45518.8|45470.8|0
1756470900000|2025-08-29 12:35:00|45554|45506|45541.9|45493.9|45559.2|45511.2|45536|45488|0
1756471200000|2025-08-29 12:40:00|45541.4|45493.4|45540.9|45492.9|45549.6|45501.6|45531.1|45483.1|0
1756471500000|2025-08-29 12:45:00|45541.2|45493.2|45557.7|45509.7|45561.1|45513.1|45539.7|45491.7|0
1756471800000|2025-08-29 12:50:00|45558.7|45510.7|45556.8|45508.8|45563.9|45515.9|45550|45502|0
1756472100000|2025-08-29 12:55:00|45555.3|45507.3|45563.8|45515.8|45566.7|45518.7|45553.5|45505.5|0
1756472400000|2025-08-29 13:00:00|45563.5|45515.5|45576.1|45528.1|45578.8|45530.8|45560.7|45512.7|0
1756472700000|2025-08-29 13:05:00|45575.6|45527.6|45569.2|45521.2|45578.2|45530.2|45560|45512|0
1756473000000|2025-08-29 13:10:00|45570.2|45522.2|45571.9|45523.9|45576.8|45528.8|45566|45518|0
1756473300000|2025-08-29 13:15:00|45572.9|45524.9|45557.1|45509.1|45575.2|45527.2|45556.2|45508.2|0
1756473600000|2025-08-29 13:20:00|45557.6|45509.6|45564.8|45516.8|45576.8|45528.8|45554.1|45506.1|0
1756473900000|2025-08-29 13:25:00|45567.3|45519.3|45572.6|45524.6|45590.6|45542.6|45554.7|45506.7|0
1756474200000|2025-08-29 13:30:00|45566.7|45518.7|45584.9|45536.9|45616.5|45568.5|45566.7|45518.7|0
1756474500000|2025-08-29 13:35:00|45586|45538|45587.6|45539.6|45590.9|45542.9|45560.2|45512.2|0
1756474800000|2025-08-29 13:40:00|45588.5|45540.5|45635.2|45587.2|45638|45590|45587.9|45539.9|0
1756475100000|2025-08-29 13:45:00|45635.6|45587.6|45582.6|45534.6|45646.3|45598.3|45582.6|45534.6|0
1756475400000|2025-08-29 13:50:00|45582.1|45534.1|45538.5|45490.5|45582.1|45534.1|45522.9|45474.9|0
1756475700000|2025-08-29 13:55:00|45540.2|45492.2|45536.5|45488.5|45561|45513|45521.6|45473.6|0
1756476000000|2025-08-29 14:00:00|45546.6|45498.6|45465.6|45417.6|45571.3|45523.3|45464|45416|0
1756476300000|2025-08-29 14:05:00|45458.2|45410.2|45435.3|45387.3|45467.4|45419.4|45412.9|45364.9|0
1756476600000|2025-08-29 14:10:00|45432.1|45384.1|45461.7|45413.7|45464.4|45416.4|45424.9|45376.9|0
1756476900000|2025-08-29 14:15:00|45456.1|45408.1|45442.5|45394.5|45457.1|45409.1|45414.6|45366.6|0
1756477200000|2025-08-29 14:20:00|45441|45393|45442.6|45394.6|45484.7|45436.7|45434|45386|0
1756477500000|2025-08-29 14:25:00|45443|45395|45468.5|45420.5|45468.5|45420.5|45424.6|45376.6|0
1756477800000|2025-08-29 14:30:00|45468.4|45420.4|45511.4|45463.4|45511.4|45463.4|45455.8|45407.8|0
1756478100000|2025-08-29 14:35:00|45513|45465|45527.5|45479.5|45528.6|45480.6|45485.1|45437.1|0
1756478400000|2025-08-29 14:40:00|45526.8|45478.8|45474|45426|45537.6|45489.6|45471.6|45423.6|0
1756478700000|2025-08-29 14:45:00|45476.9|45428.9|45437|45389|45482|45434|45424.1|45376.1|0
1756479000000|2025-08-29 14:50:00|45441.6|45393.6|45455.6|45407.6|45457.5|45409.5|45394.4|45346.4|0
1756479300000|2025-08-29 14:55:00|45455.1|45407.1|45467.7|45419.7|45469.5|45421.5|45438.2|45390.2|0
1756479600000|2025-08-29 15:00:00|45458.7|45410.7|45465.8|45417.8|45486|45438|45450.5|45402.5|0
1756479900000|2025-08-29 15:05:00|45465.2|45417.2|45509.8|45461.8|45513.5|45465.5|45464.3|45416.3|0
1756480200000|2025-08-29 15:10:00|45509.1|45461.1|45489.4|45441.4|45523.1|45475.1|45489.4|45441.4|0
1756480500000|2025-08-29 15:15:00|45492|45444|45484.2|45436.2|45502.8|45454.8|45476.7|45428.7|0
1756480800000|2025-08-29 15:20:00|45484.4|45436.4|45482|45434|45486.4|45438.4|45461.2|45413.2|0
1756481100000|2025-08-29 15:25:00|45481.1|45433.1|45467.2|45419.2|45496.4|45448.4|45464.2|45416.2|0
1756481400000|2025-08-29 15:30:00|45472.2|45424.2|45458.6|45410.6|45480.1|45432.1|45450.8|45402.8|0
1756481700000|2025-08-29 15:35:00|45460.1|45412.1|45494.4|45446.4|45502.4|45454.4|45460.1|45412.1|0
1756482000000|2025-08-29 15:40:00|45494.3|45446.3|45474.3|45426.3|45499.5|45451.5|45474.3|45426.3|0
1756482300000|2025-08-29 15:45:00|45475.8|45427.8|45457.2|45409.2|45493|45445|45456.2|45408.2|0
1756482600000|2025-08-29 15:50:00|45454.8|45406.8|45449.5|45401.5|45455.3|45407.3|45436.7|45388.7|0
1756482900000|2025-08-29 15:55:00|45452.7|45404.7|45456.1|45408.1|45472|45424|45450.3|45402.3|0
1756483200000|2025-08-29 16:00:00|45453.6|45405.6|45495.9|45447.9|45502.1|45454.1|45450.3|45402.3|0
1756483500000|2025-08-29 16:05:00|45494.9|45446.9|45506.9|45458.9|45508.4|45460.4|45482.1|45434.1|0
1756483800000|2025-08-29 16:10:00|45507.7|45459.7|45505.8|45457.8|45519|45471|45500.8|45452.8|0
1756484100000|2025-08-29 16:15:00|45505.9|45457.9|45496.5|45448.5|45521|45473|45492.4|45444.4|0
1756484400000|2025-08-29 16:20:00|45501|45453|45518.5|45470.5|45519.7|45471.7|45500.4|45452.4|0
1756484700000|2025-08-29 16:25:00|45517.8|45469.8|45487.9|45439.9|45517.8|45469.8|45483.9|45435.9|0
1756485000000|2025-08-29 16:30:00|45489.4|45441.4|45530|45482|45535.1|45487.1|45488.4|45440.4|0
1756485300000|2025-08-29 16:35:00|45529.5|45481.5|45545|45497|45548|45500|45527|45479|0
1756485600000|2025-08-29 16:40:00|45540.9|45492.9|45540.5|45492.5|45542.4|45494.4|45525.9|45477.9|0
1756485900000|2025-08-29 16:45:00|45541.1|45493.1|45526.6|45478.6|45550|45502|45521.7|45473.7|0
1756486200000|2025-08-29 16:50:00|45530.4|45482.4|45535.5|45487.5|45536.6|45488.6|45519.4|45471.4|0
1756486500000|2025-08-29 16:55:00|45536|45488|45532.2|45484.2|45544.9|45496.9|45526.8|45478.8|0
1756486800000|2025-08-29 17:00:00|45533.5|45485.5|45495.7|45447.7|45533.5|45485.5|45495.7|45447.7|0
1756487100000|2025-08-29 17:05:00|45498.5|45450.5|45523.5|45475.5|45526.1|45478.1|45496.7|45448.7|0
1756487400000|2025-08-29 17:10:00|45521.4|45473.4|45510.9|45462.9|45521.4|45473.4|45502.4|45454.4|0
1756487700000|2025-08-29 17:15:00|45511.4|45463.4|45504|45456|45519.4|45471.4|45487.4|45439.4|0
1756488000000|2025-08-29 17:20:00|45505.9|45457.9|45506.9|45458.9|45527.9|45479.9|45504.3|45456.3|0
1756488300000|2025-08-29 17:25:00|45507.4|45459.4|45521.8|45473.8|45525.2|45477.2|45506|45458|0
1756488600000|2025-08-29 17:30:00|45518.2|45470.2|45521.5|45473.5|45531.2|45483.2|45504.8|45456.8|0
1756488900000|2025-08-29 17:35:00|45522.5|45474.5|45532.2|45484.2|45535.1|45487.1|45514.5|45466.5|0
1756489200000|2025-08-29 17:40:00|45532.6|45484.6|45540.8|45492.8|45550.3|45502.3|45532.1|45484.1|0
1756489500000|2025-08-29 17:45:00|45541.8|45493.8|45550.5|45502.5|45562.9|45514.9|45541.8|45493.8|0
1756489800000|2025-08-29 17:50:00|45553.2|45505.2|45567.5|45519.5|45587.9|45539.9|45551.3|45503.3|0
1756490100000|2025-08-29 17:55:00|45566|45518|45555.2|45507.2|45573.6|45525.6|45550.4|45502.4|0
1756490400000|2025-08-29 18:00:00|45556.5|45508.5|45531.3|45483.3|45556.5|45508.5|45529.4|45481.4|0
1756490700000|2025-08-29 18:05:00|45530.9|45482.9|45547|45499|45549.5|45501.5|45529|45481|0
1756491000000|2025-08-29 18:10:00|45549.1|45501.1|45540.8|45492.8|45554.8|45506.8|45535.4|45487.4|0
1756491300000|2025-08-29 18:15:00|45543.3|45495.3|45543.2|45495.2|45552.6|45504.6|45537.6|45489.6|0
1756491600000|2025-08-29 18:20:00|45543.8|45495.8|45540|45492|45545.1|45497.1|45521.6|45473.6|0
1756491900000|2025-08-29 18:25:00|45540.5|45492.5|45537.8|45489.8|45545.1|45497.1|45525.7|45477.7|0
1756492200000|2025-08-29 18:30:00|45537.5|45489.5|45553.6|45505.6|45555.9|45507.9|45536.1|45488.1|0
1756492500000|2025-08-29 18:35:00|45554.1|45506.1|45545.9|45497.9|45560|45512|45540.9|45492.9|0
1756492800000|2025-08-29 18:40:00|45547.3|45499.3|45531.9|45483.9|45551.4|45503.4|45530.9|45482.9|0
1756493100000|2025-08-29 18:45:00|45532|45484|45545.8|45497.8|45554.5|45506.5|45531.9|45483.9|0
1756493400000|2025-08-29 18:50:00|45544.1|45496.1|45537.1|45489.1|45544.5|45496.5|45525|45477|0
1756493700000|2025-08-29 18:55:00|45536.8|45488.8|45539.8|45491.8|45542.9|45494.9|45527.2|45479.2|0
1756494000000|2025-08-29 19:00:00|45541.1|45493.1|45554.4|45506.4|45556.6|45508.6|45529.5|45481.5|0
1756494300000|2025-08-29 19:05:00|45554.5|45506.5|45558.3|45510.3|45571.8|45523.8|45554.4|45506.4|0
1756494600000|2025-08-29 19:10:00|45558.4|45510.4|45551.7|45503.7|45564.5|45516.5|45546.9|45498.9|0
1756494900000|2025-08-29 19:15:00|45551.5|45503.5|45569.4|45521.4|45570.9|45522.9|45551.5|45503.5|0
1756495200000|2025-08-29 19:20:00|45571.4|45523.4|45570.7|45522.7|45575.9|45527.9|45557.7|45509.7|0
1756495500000|2025-08-29 19:25:00|45568.7|45520.7|45555.6|45507.6|45573.9|45525.9|45545.6|45497.6|0
1756495800000|2025-08-29 19:30:00|45557.5|45509.5|45545.8|45497.8|45568.3|45520.3|45545.2|45497.2|0
1756496100000|2025-08-29 19:35:00|45546.3|45498.3|45540.5|45492.5|45546.3|45498.3|45524.7|45476.7|0
1756496400000|2025-08-29 19:40:00|45540.8|45492.8|45571.7|45523.7|45577.2|45529.2|45538.8|45490.8|0
1756496700000|2025-08-29 19:45:00|45571.2|45523.2|45563.5|45515.5|45596.4|45548.4|45559|45511|0
1756497000000|2025-08-29 19:50:00|45570.4|45522.4|45527.3|45479.3|45580.4|45532.4|45513.4|45465.4|0
1756497300000|2025-08-29 19:55:00|45519.2|45471.2|45575.3|45527.3|45583.7|45535.7|45516|45468|0
1756497600000|2025-08-29 20:00:00|45556.9|45508.9|45569.7|45521.7|45583.6|45535.6|45553.7|45505.7|0
1756497900000|2025-08-29 20:05:00|45568.7|45520.7|45557.5|45509.5|45568.7|45520.7|45552.1|45504.1|0
1756498200000|2025-08-29 20:10:00|45559.5|45511.5|45571.1|45523.1|45574|45526|45555.5|45507.5|0
1756498500000|2025-08-29 20:15:00|45571.4|45523.4|45562.9|45514.9|45571.8|45523.8|45559.4|45511.4|0
1756498800000|2025-08-29 20:20:00|45562.4|45514.4|45577.5|45529.5|45579.5|45531.5|45562.1|45514.1|0
1756499100000|2025-08-29 20:25:00|45574.5|45526.5|45572.6|45524.6|45574.5|45526.5|45566.6|45518.6|0
1756499400000|2025-08-29 20:30:00|45572.7|45524.7|45575.5|45527.5|45575.5|45527.5|45569.3|45521.3|0
1756499700000|2025-08-29 20:35:00|45575.1|45527.1|45567.9|45519.9|45576.7|45528.7|45567.4|45519.4|0
1756500000000|2025-08-29 20:40:00|45566.9|45518.9|45565.8|45517.8|45572|45524|45563.9|45515.9|0
1756500300000|2025-08-29 20:45:00|45565.9|45517.9|45573.9|45525.9|45573.9|45525.9|45565.9|45517.9|0
1756500600000|2025-08-29 20:50:00|45574.9|45526.9|45585.4|45537.4|45585.4|45537.4|45572.9|45524.9|0
1756500900000|2025-08-29 20:55:00|45583.4|45535.4|45578.2|45530.2|45585|45537|45577|45529|0
1756536300000|2025-08-30 06:45:00|45579.2|45531.2|45579.2|45531.2|45579.2|45531.2|45579.2|45531.2|0
1756537500000|2025-08-30 07:05:00|45579.1|45531.1|45588.6|45540.6|45588.6|45540.6|45578.6|45530.6|0
1756540200000|2025-08-30 07:50:00|45606.7|45558.7|45606.7|45558.7|45606.7|45558.7|45606.7|45558.7|0
1756543200000|2025-08-30 08:40:00|45624.2|45576.2|45624.2|45576.2|45624.2|45576.2|45624.2|45576.2|0
1756543500000|2025-08-30 08:45:00|45628.2|45580.2|45628.2|45580.2|45628.2|45580.2|45628.2|45580.2|0
1756547400000|2025-08-30 09:50:00|45627.6|45579.6|45627.6|45579.6|45627.6|45579.6|45627.6|45579.6|0
1756549200000|2025-08-30 10:20:00|45626.5|45578.5|45590.4|45542.4|45626.5|45578.5|45590.4|45542.4|0
1756552200000|2025-08-30 11:10:00|45589.8|45541.8|45589.8|45541.8|45589.8|45541.8|45589.8|45541.8|0
1756556400000|2025-08-30 12:20:00|45608|45560|45608|45560|45608|45560|45608|45560|0
1756559400000|2025-08-30 13:10:00|45602.2|45554.2|45602.2|45554.2|45602.2|45554.2|45602.2|45554.2|0
1756559700000|2025-08-30 13:15:00|45620.4|45572.4|45620.4|45572.4|45620.4|45572.4|45620.4|45572.4|0
1756560900000|2025-08-30 13:35:00|45626.2|45578.2|45626.2|45578.2|45626.2|45578.2|45626.2|45578.2|0
1756561200000|2025-08-30 13:40:00|45625.6|45577.6|45625.6|45577.6|45625.6|45577.6|45625.6|45577.6|0
1756570800000|2025-08-30 16:20:00|45625.3|45577.3|45625.3|45577.3|45625.3|45577.3|45625.3|45577.3|0
1756573800000|2025-08-30 17:10:00|45625.2|45577.2|45625.2|45577.2|45625.2|45577.2|45625.2|45577.2|0
1756574100000|2025-08-30 17:15:00|45622.3|45574.3|45622.3|45574.3|45622.3|45574.3|45622.3|45574.3|0
1756574700000|2025-08-30 17:25:00|45635.6|45587.6|45635.6|45587.6|45635.6|45587.6|45635.6|45587.6|0
1756575600000|2025-08-30 17:40:00|45635.3|45587.3|45635.3|45587.3|45635.3|45587.3|45635.3|45587.3|0
1756582800000|2025-08-30 19:40:00|45632.4|45584.4|45632.4|45584.4|45632.4|45584.4|45632.4|45584.4|0
1756594800000|2025-08-30 23:00:00|45626.6|45578.6|45626.6|45578.6|45626.6|45578.6|45626.6|45578.6|0
1756601400000|2025-08-31 00:50:00|45627.2|45579.2|45627.2|45579.2|45627.2|45579.2|45627.2|45579.2|0
1756602000000|2025-08-31 01:00:00|45636.2|45588.2|45642.2|45594.2|45642.2|45594.2|45636.2|45588.2|0
1756602300000|2025-08-31 01:05:00|45642.1|45594.1|45642.1|45594.1|45642.1|45594.1|45642.1|45594.1|0
1756602900000|2025-08-31 01:15:00|45636.9|45588.9|45636.9|45588.9|45636.9|45588.9|45636.9|45588.9|0
1756603500000|2025-08-31 01:25:00|45650.3|45602.3|45650.3|45602.3|45650.3|45602.3|45650.3|45602.3|0
1756603800000|2025-08-31 01:30:00|45645.8|45597.8|45645.8|45597.8|45645.8|45597.8|45645.8|45597.8|0
1756605600000|2025-08-31 02:00:00|45639.8|45591.8|45639.8|45591.8|45639.8|45591.8|45639.8|45591.8|0
1756609500000|2025-08-31 03:05:00|45640.4|45592.4|45640.4|45592.4|45640.4|45592.4|45640.4|45592.4|0
1756616700000|2025-08-31 05:05:00|45622.6|45574.6|45622.6|45574.6|45622.6|45574.6|45622.6|45574.6|0
1756617000000|2025-08-31 05:10:00|45620.6|45572.6|45620.6|45572.6|45620.6|45572.6|45620.6|45572.6|0
1756617600000|2025-08-31 05:20:00|45612.6|45564.6|45610.6|45562.6|45612.6|45564.6|45610.6|45562.6|0
1756655700000|2025-08-31 15:55:00|45608|45560|45608|45560|45608|45560|45608|45560|0
1756667100000|2025-08-31 19:05:00|45607.5|45559.5|45611.9|45563.9|45611.9|45563.9|45607.5|45559.5|0
1756671600000|2025-08-31 20:20:00|45608.9|45560.9|45608.9|45560.9|45608.9|45560.9|45608.9|45560.9|0
1756673700000|2025-08-31 20:55:00|45603.1|45555.1|45603.1|45555.1|45603.1|45555.1|45603.1|45555.1|0
1756677600000|2025-08-31 22:00:00|45579.8|45531.8|45604.8|45556.8|45618.8|45570.8|45577.8|45529.8|0
1756677900000|2025-08-31 22:05:00|45601.8|45553.8|45630.6|45582.6|45640.4|45592.4|45600.6|45552.6|0
1756678200000|2025-08-31 22:10:00|45631.1|45583.1|45635.6|45587.6|45643.1|45595.1|45627.3|45579.3|0
1756678500000|2025-08-31 22:15:00|45636.1|45588.1|45640.6|45592.6|45642.1|45594.1|45630.6|45582.6|0
1756678800000|2025-08-31 22:20:00|45641.1|45593.1|45627.5|45579.5|45641.1|45593.1|45621.2|45573.2|0
1756679100000|2025-08-31 22:25:00|45628|45580|45615.1|45567.1|45628.4|45580.4|45614.7|45566.7|0
1756679400000|2025-08-31 22:30:00|45616.1|45568.1|45623.2|45575.2|45632.2|45584.2|45616.1|45568.1|0
1756679700000|2025-08-31 22:35:00|45623.7|45575.7|45632|45584|45635.9|45587.9|45623.2|45575.2|0
1756680000000|2025-08-31 22:40:00|45632.5|45584.5|45638.9|45590.9|45642.1|45594.1|45631.3|45583.3|0
1756680300000|2025-08-31 22:45:00|45640.4|45592.4|45639.8|45591.8|45644.2|45596.2|45638.9|45590.9|0
1756680600000|2025-08-31 22:50:00|45640.8|45592.8|45651.3|45603.3|45652.7|45604.7|45640.3|45592.3|0
1756680900000|2025-08-31 22:55:00|45650.6|45602.6|45654.1|45606.1|45656.4|45608.4|45648.1|45600.1|0
1756681200000|2025-08-31 23:00:00|45653.6|45605.6|45673.2|45625.2|45682.6|45634.6|45653.6|45605.6|0
1756681500000|2025-08-31 23:05:00|45673.7|45625.7|45663.8|45615.8|45676.8|45628.8|45662.4|45614.4|0
1756681800000|2025-08-31 23:10:00|45663.7|45615.7|45658.6|45610.6|45665.7|45617.7|45655.5|45607.5|0
1756682100000|2025-08-31 23:15:00|45659.1|45611.1|45648.1|45600.1|45662.6|45614.6|45646.1|45598.1|0
1756682400000|2025-08-31 23:20:00|45647.6|45599.6|45648.9|45600.9|45654.1|45606.1|45646.2|45598.2|0
1756682700000|2025-08-31 23:25:00|45648.4|45600.4|45651.1|45603.1|45652.7|45604.7|45646.2|45598.2|0
1756683000000|2025-08-31 23:30:00|45651.6|45603.6|45646.2|45598.2|45654.6|45606.6|45646.2|45598.2|0
1756683300000|2025-08-31 23:35:00|45646.7|45598.7|45645.1|45597.1|45649.6|45601.6|45642.1|45594.1|0
1756683600000|2025-08-31 23:40:00|45644.6|45596.6|45653.9|45605.9|45655|45607|45643.5|45595.5|0
1756683900000|2025-08-31 23:45:00|45654.5|45606.5|45649.6|45601.6|45655.5|45607.5|45643.6|45595.6|0
1756684200000|2025-08-31 23:50:00|45649.1|45601.1|45648.1|45600.1|45651.1|45603.1|45644|45596|0
1756684500000|2025-08-31 23:55:00|45648.6|45600.6|45653.3|45605.3|45653.8|45605.8|45645.1|45597.1|0
1756684800000|2025-09-01 00:00:00|45653.8|45605.8|45647.9|45599.9|45661.1|45613.1|45638.6|45590.6|0
1756685100000|2025-09-01 00:05:00|45647.4|45599.4|45662.6|45614.6|45671|45623|45645.4|45597.4|0
1756685400000|2025-09-01 00:10:00|45663.1|45615.1|45696.8|45648.8|45696.8|45648.8|45657.3|45609.3|0
1756685700000|2025-09-01 00:15:00|45692.7|45644.7|45675.3|45627.3|45692.7|45644.7|45675.3|45627.3|0
1756686000000|2025-09-01 00:20:00|45675.8|45627.8|45658.9|45610.9|45675.8|45627.8|45654.8|45606.8|0
1756686300000|2025-09-01 00:25:00|45658.4|45610.4|45658.8|45610.8|45660.1|45612.1|45641.5|45593.5|0
1756686600000|2025-09-01 00:30:00|45658.3|45610.3|45659.9|45611.9|45677.6|45629.6|45658.3|45610.3|0
1756686900000|2025-09-01 00:35:00|45660.9|45612.9|45660.9|45612.9|45663.4|45615.4|45656.1|45608.1|0
1756687200000|2025-09-01 00:40:00|45661.4|45613.4|45669.2|45621.2|45672.7|45624.7|45659.2|45611.2|0
1756687500000|2025-09-01 00:45:00|45669.7|45621.7|45678.5|45630.5|45680.7|45632.7|45668.2|45620.2|0
1756687800000|2025-09-01 00:50:00|45677|45629|45671|45623|45677|45629|45669.5|45621.5|0
1756688100000|2025-09-01 00:55:00|45670.5|45622.5|45675.5|45627.5|45676.1|45628.1|45669.5|45621.5|0
1756688400000|2025-09-01 01:00:00|45676|45628|45673.4|45625.4|45676|45628|45666.2|45618.2|0
1756688700000|2025-09-01 01:05:00|45672.9|45624.9|45657.3|45609.3|45673.4|45625.4|45654.8|45606.8|0
1756689000000|2025-09-01 01:10:00|45657.5|45609.5|45655.5|45607.5|45660.2|45612.2|45649.9|45601.9|0
1756689300000|2025-09-01 01:15:00|45656|45608|45652.5|45604.5|45661|45613|45652|45604|0
1756689600000|2025-09-01 01:20:00|45652|45604|45638.8|45590.8|45652|45604|45637.3|45589.3|0
1756689900000|2025-09-01 01:25:00|45639.3|45591.3|45647.8|45599.8|45653|45605|45639.3|45591.3|0
1756690200000|2025-09-01 01:30:00|45647.3|45599.3|45646.2|45598.2|45653|45605|45642|45594|0
1756690500000|2025-09-01 01:35:00|45645.7|45597.7|45637.3|45589.3|45646.5|45598.5|45634.5|45586.5|0
1756690800000|2025-09-01 01:40:00|45636.3|45588.3|45643.4|45595.4|45649.6|45601.6|45636.3|45588.3|0
1756691100000|2025-09-01 01:45:00|45643.8|45595.8|45646.1|45598.1|45650.1|45602.1|45642.8|45594.8|0
1756691400000|2025-09-01 01:50:00|45645.6|45597.6|45624.9|45576.9|45648.5|45600.5|45623.7|45575.7|0
1756691700000|2025-09-01 01:55:00|45625.4|45577.4|45626.8|45578.8|45632.8|45584.8|45622.9|45574.9|0
1756692000000|2025-09-01 02:00:00|45626.9|45578.9|45616.2|45568.2|45628.2|45580.2|45614.3|45566.3|0
1756692300000|2025-09-01 02:05:00|45615.7|45567.7|45610.7|45562.7|45620.3|45572.3|45610.2|45562.2|0
1756692600000|2025-09-01 02:10:00|45610.2|45562.2|45602.9|45554.9|45610.5|45562.5|45595.1|45547.1|0
1756692900000|2025-09-01 02:15:00|45602.4|45554.4|45583.2|45535.2|45604.7|45556.7|45583.2|45535.2|0
1756693200000|2025-09-01 02:20:00|45582.7|45534.7|45582.2|45534.2|45595.1|45547.1|45574.9|45526.9|0
1756693500000|2025-09-01 02:25:00|45581.7|45533.7|45587.4|45539.4|45591|45543|45573.8|45525.8|0
1756693800000|2025-09-01 02:30:00|45588.4|45540.4|45586.7|45538.7|45588.4|45540.4|45573.9|45525.9|0
1756694100000|2025-09-01 02:35:00|45586.2|45538.2|45592.6|45544.6|45597.3|45549.3|45584.3|45536.3|0
1756694400000|2025-09-01 02:40:00|45594.6|45546.6|45580.8|45532.8|45602.1|45554.1|45579|45531|0
1756694700000|2025-09-01 02:45:00|45579.8|45531.8|45594|45546|45594.4|45546.4|45577.7|45529.7|0
1756695000000|2025-09-01 02:50:00|45594.5|45546.5|45588.2|45540.2|45596|45548|45582.7|45534.7|0
1756695300000|2025-09-01 02:55:00|45589.7|45541.7|45585.4|45537.4|45592.7|45544.7|45582.7|45534.7|0
1756695600000|2025-09-01 03:00:00|45585.9|45537.9|45599.7|45551.7|45599.7|45551.7|45577.3|45529.3|0
1756695900000|2025-09-01 03:05:00|45598.7|45550.7|45597.6|45549.6|45603.9|45555.9|45592.6|45544.6|0
1756696200000|2025-09-01 03:10:00|45598.1|45550.1|45598.2|45550.2|45603|45555|45594.7|45546.7|0
1756696500000|2025-09-01 03:15:00|45598.7|45550.7|45577.9|45529.9|45609|45561|45577.9|45529.9|0
1756696800000|2025-09-01 03:20:00|45578.9|45530.9|45536.7|45488.7|45580.9|45532.9|45534.7|45486.7|0
1756697100000|2025-09-01 03:25:00|45537.2|45489.2|45546.3|45498.3|45548.1|45500.1|45517.5|45469.5|0
1756697400000|2025-09-01 03:30:00|45547.4|45499.4|45554.5|45506.5|45564.7|45516.7|45547.4|45499.4|0
1756697700000|2025-09-01 03:35:00|45553.1|45505.1|45554.2|45506.2|45561.9|45513.9|45544.8|45496.8|0
1756698000000|2025-09-01 03:40:00|45552.7|45504.7|45548.2|45500.2|45563.3|45515.3|45545.9|45497.9|0
1756698300000|2025-09-01 03:45:00|45548.7|45500.7|45554.8|45506.8|45555.8|45507.8|45545.7|45497.7|0
1756698600000|2025-09-01 03:50:00|45555.3|45507.3|45549.5|45501.5|45558.8|45510.8|45549.3|45501.3|0
1756698900000|2025-09-01 03:55:00|45552|45504|45548.8|45500.8|45558.7|45510.7|45548.3|45500.3|0
1756699200000|2025-09-01 04:00:00|45548.3|45500.3|45550|45502|45551|45503|45541.1|45493.1|0
1756699500000|2025-09-01 04:05:00|45550.5|45502.5|45557.7|45509.7|45561.2|45513.2|45545.5|45497.5|0
1756699800000|2025-09-01 04:10:00|45558.2|45510.2|45555.4|45507.4|45564.5|45516.5|45554.9|45506.9|0
1756700100000|2025-09-01 04:15:00|45555.9|45507.9|45550.7|45502.7|45559.7|45511.7|45547.2|45499.2|0
1756700400000|2025-09-01 04:20:00|45551.2|45503.2|45558.5|45510.5|45562|45514|45551.2|45503.2|0
1756700700000|2025-09-01 04:25:00|45559|45511|45548.1|45500.1|45561.2|45513.2|45547.6|45499.6|0
1756701000000|2025-09-01 04:30:00|45547.6|45499.6|45544.3|45496.3|45551.8|45503.8|45534.9|45486.9|0
1756701300000|2025-09-01 04:35:00|45543.8|45495.8|45535.6|45487.6|45546.3|45498.3|45533|45485|0
1756701600000|2025-09-01 04:40:00|45535.1|45487.1|45545.7|45497.7|45550|45502|45533.7|45485.7|0
1756701900000|2025-09-01 04:45:00|45546.2|45498.2|45562.1|45514.1|45563|45515|45545.2|45497.2|0
1756702200000|2025-09-01 04:50:00|45560.6|45512.6|45562.7|45514.7|45564.4|45516.4|45556.3|45508.3|0
1756702500000|2025-09-01 04:55:00|45562.2|45514.2|45548.5|45500.5|45570.2|45522.2|45548.5|45500.5|0
1756702800000|2025-09-01 05:00:00|45550|45502|45539.7|45491.7|45551.6|45503.6|45535.5|45487.5|0
1756703100000|2025-09-01 05:05:00|45539.2|45491.2|45547.1|45499.1|45555.3|45507.3|45534.8|45486.8|0
1756703400000|2025-09-01 05:10:00|45546.6|45498.6|45549.8|45501.8|45551.8|45503.8|45537.5|45489.5|0
1756703700000|2025-09-01 05:15:00|45550.3|45502.3|45545.9|45497.9|45553.7|45505.7|45537.1|45489.1|0
1756704000000|2025-09-01 05:20:00|45545.4|45497.4|45547.4|45499.4|45554.2|45506.2|45545.4|45497.4|0
1756704300000|2025-09-01 05:25:00|45546.9|45498.9|45547.5|45499.5|45551.4|45503.4|45542.7|45494.7|0
1756704600000|2025-09-01 05:30:00|45547.7|45499.7|45549.4|45501.4|45550.9|45502.9|45543.5|45495.5|0
1756704900000|2025-09-01 05:35:00|45548.9|45500.9|45554.7|45506.7|45557.2|45509.2|45546.7|45498.7|0
1756705200000|2025-09-01 05:40:00|45555.2|45507.2|45554.7|45506.7|45561.7|45513.7|45549.8|45501.8|0
1756705500000|2025-09-01 05:45:00|45554.2|45506.2|45535.7|45487.7|45554.7|45506.7|45525.3|45477.3|0
1756705800000|2025-09-01 05:50:00|45536.2|45488.2|45539.6|45491.6|45548.6|45500.6|45532.6|45484.6|0
1756706100000|2025-09-01 05:55:00|45540.1|45492.1|45537.9|45489.9|45543.9|45495.9|45534.1|45486.1|0
1756706400000|2025-09-01 06:00:00|45537.5|45489.5|45513.1|45465.1|45540.8|45492.8|45512.6|45464.6|0
1756706700000|2025-09-01 06:05:00|45513.4|45465.4|45520|45472|45527.7|45479.7|45510.3|45462.3|0
1756707000000|2025-09-01 06:10:00|45520.5|45472.5|45520.7|45472.7|45521.7|45473.7|45514.5|45466.5|0
1756707300000|2025-09-01 06:15:00|45519.7|45471.7|45519.2|45471.2|45520.7|45472.7|45504.5|45456.5|0
1756707600000|2025-09-01 06:20:00|45517.7|45469.7|45528.8|45480.8|45530.9|45482.9|45515.2|45467.2|0
1756707900000|2025-09-01 06:25:00|45529.3|45481.3|45520.9|45472.9|45530.3|45482.3|45511.2|45463.2|0
1756708200000|2025-09-01 06:30:00|45523.7|45475.7|45539.4|45491.4|45542.8|45494.8|45523.7|45475.7|0
1756708500000|2025-09-01 06:35:00|45539.9|45491.9|45547|45499|45562.4|45514.4|45536.4|45488.4|0
1756708800000|2025-09-01 06:40:00|45548.5|45500.5|45563.7|45515.7|45563.7|45515.7|45539.8|45491.8|0
1756709100000|2025-09-01 06:45:00|45562.7|45514.7|45561.3|45513.3|45580.9|45532.9|45558.2|45510.2|0
1756709400000|2025-09-01 06:50:00|45561.4|45513.4|45547|45499|45570|45522|45543.3|45495.3|0
1756709700000|2025-09-01 06:55:00|45546.8|45498.8|45549.1|45501.1|45560.4|45512.4|45546.8|45498.8|0
1756710000000|2025-09-01 07:00:00|45554|45506|45565.7|45517.7|45577.5|45529.5|45546.9|45498.9|0
1756710300000|2025-09-01 07:05:00|45566.7|45518.7|45557.8|45509.8|45566.7|45518.7|45548.7|45500.7|0
1756710600000|2025-09-01 07:10:00|45558.3|45510.3|45543|45495|45563.9|45515.9|45542.5|45494.5|0
1756710900000|2025-09-01 07:15:00|45543.6|45495.6|45546.6|45498.6|45551.4|45503.4|45539.1|45491.1|0
1756711200000|2025-09-01 07:20:00|45545.6|45497.6|45546.3|45498.3|45549.4|45501.4|45529.9|45481.9|0
1756711500000|2025-09-01 07:25:00|45546.5|45498.5|45565.8|45517.8|45567.5|45519.5|45540.3|45492.3|0
1756711800000|2025-09-01 07:30:00|45566.1|45518.1|45572.6|45524.6|45576.7|45528.7|45561.3|45513.3|0
1756712100000|2025-09-01 07:35:00|45572.3|45524.3|45574|45526|45578.1|45530.1|45563.7|45515.7|0
1756712400000|2025-09-01 07:40:00|45574.4|45526.4|45571.3|45523.3|45575.2|45527.2|45565.6|45517.6|0
1756712700000|2025-09-01 07:45:00|45571.8|45523.8|45570.7|45522.7|45580.1|45532.1|45568.7|45520.7|0
1756713000000|2025-09-01 07:50:00|45571.2|45523.2|45565.8|45517.8|45572.2|45524.2|45565.8|45517.8|0
1756713300000|2025-09-01 07:55:00|45562.3|45514.3|45567.6|45519.6|45569.6|45521.6|45551.4|45503.4|0
1756713600000|2025-09-01 08:00:00|45568.1|45520.1|45559.3|45511.3|45570|45522|45542.4|45494.4|0
1756713900000|2025-09-01 08:05:00|45559.8|45511.8|45569.1|45521.1|45569.8|45521.8|45555.4|45507.4|0
1756714200000|2025-09-01 08:10:00|45568.1|45520.1|45569.7|45521.7|45575.7|45527.7|45559.8|45511.8|0
1756714500000|2025-09-01 08:15:00|45571.2|45523.2|45567.4|45519.4|45574.8|45526.8|45562.1|45514.1|0
1756714800000|2025-09-01 08:20:00|45567.9|45519.9|45584|45536|45588.2|45540.2|45564.2|45516.2|0
1756715100000|2025-09-01 08:25:00|45583.6|45535.6|45594|45546|45595.8|45547.8|45580.6|45532.6|0
1756715400000|2025-09-01 08:30:00|45593.4|45545.4|45599.5|45551.5|45604.6|45556.6|45590.8|45542.8|0
1756715700000|2025-09-01 08:35:00|45600|45552|45612.7|45564.7|45619|45571|45599.3|45551.3|0
1756716000000|2025-09-01 08:40:00|45613.2|45565.2|45617.5|45569.5|45634.3|45586.3|45610|45562|0
1756716300000|2025-09-01 08:45:00|45618|45570|45610.5|45562.5|45626.7|45578.7|45606.8|45558.8|0
1756716600000|2025-09-01 08:50:00|45611|45563|45611.4|45563.4|45619.2|45571.2|45606.4|45558.4|0
1756716900000|2025-09-01 08:55:00|45610.9|45562.9|45609.5|45561.5|45614.7|45566.7|45604.5|45556.5|0
1756717200000|2025-09-01 09:00:00|45609.8|45561.8|45604.9|45556.9|45610.2|45562.2|45598.2|45550.2|0
1756717500000|2025-09-01 09:05:00|45602.9|45554.9|45596.2|45548.2|45604.6|45556.6|45595.3|45547.3|0
1756717800000|2025-09-01 09:10:00|45595.7|45547.7|45590.1|45542.1|45595.7|45547.7|45587.2|45539.2|0
1756718100000|2025-09-01 09:15:00|45589.6|45541.6|45592.5|45544.5|45593|45545|45582.1|45534.1|0
1756718400000|2025-09-01 09:20:00|45595|45547|45599.1|45551.1|45600.1|45552.1|45586.9|45538.9|0
1756718700000|2025-09-01 09:25:00|45599.6|45551.6|45602.4|45554.4|45602.8|45554.8|45597.5|45549.5|0
1756719000000|2025-09-01 09:30:00|45602.9|45554.9|45585.6|45537.6|45604.8|45556.8|45584|45536|0
1756719300000|2025-09-01 09:35:00|45586.1|45538.1|45590.6|45542.6|45593.5|45545.5|45584.8|45536.8|0
1756719600000|2025-09-01 09:40:00|45590.1|45542.1|45580.8|45532.8|45590.1|45542.1|45579.2|45531.2|0
1756719900000|2025-09-01 09:45:00|45580.3|45532.3|45566|45518|45583.3|45535.3|45562.1|45514.1|0
1756720200000|2025-09-01 09:50:00|45565.5|45517.5|45564|45516|45573.6|45525.6|45561|45513|0
1756720500000|2025-09-01 09:55:00|45563.5|45515.5|45569.8|45521.8|45572|45524|45561.4|45513.4|0
1756720800000|2025-09-01 10:00:00|45570.2|45522.2|45558.1|45510.1|45570.2|45522.2|45558|45510|0
1756721100000|2025-09-01 10:05:00|45558.6|45510.6|45566.9|45518.9|45567.4|45519.4|45557.1|45509.1|0
1756721400000|2025-09-01 10:10:00|45567.4|45519.4|45574.2|45526.2|45579.3|45531.3|45562.3|45514.3|0
1756721700000|2025-09-01 10:15:00|45573.2|45525.2|45569.1|45521.1|45573.2|45525.2|45566|45518|0
1756722000000|2025-09-01 10:20:00|45569.4|45521.4|45565.8|45517.8|45572.1|45524.1|45558.8|45510.8|0
1756722300000|2025-09-01 10:25:00|45566.3|45518.3|45558.7|45510.7|45568.8|45520.8|45557.6|45509.6|0
1756722600000|2025-09-01 10:30:00|45558.2|45510.2|45561.4|45513.4|45561.7|45513.7|45549|45501|0
1756722900000|2025-09-01 10:35:00|45561.9|45513.9|45569.1|45521.1|45570.6|45522.6|45561.6|45513.6|0
1756723200000|2025-09-01 10:40:00|45568.6|45520.6|45578.2|45530.2|45587.3|45539.3|45566|45518|0
1756723500000|2025-09-01 10:45:00|45573.7|45525.7|45573.5|45525.5|45576.7|45528.7|45563.2|45515.2|0
1756723800000|2025-09-01 10:50:00|45574|45526|45568.1|45520.1|45578.9|45530.9|45565|45517|0
1756724100000|2025-09-01 10:55:00|45568.6|45520.6|45569|45521|45576.3|45528.3|45561.9|45513.9|0
1756724400000|2025-09-01 11:00:00|45566.5|45518.5|45571.6|45523.6|45574.1|45526.1|45561.1|45513.1|0
1756724700000|2025-09-01 11:05:00|45569.6|45521.6|45567|45519|45569.6|45521.6|45560.7|45512.7|0
1756725000000|2025-09-01 11:10:00|45566.5|45518.5|45558.8|45510.8|45567|45519|45557.7|45509.7|0
1756725300000|2025-09-01 11:15:00|45556.3|45508.3|45558.7|45510.7|45560.9|45512.9|45555.2|45507.2|0
1756725600000|2025-09-01 11:20:00|45558.3|45510.3|45551.6|45503.6|45563.8|45515.8|45551.3|45503.3|0
1756725900000|2025-09-01 11:25:00|45552.1|45504.1|45550.1|45502.1|45555|45507|45549.6|45501.6|0
1756726200000|2025-09-01 11:30:00|45549.6|45501.6|45547.8|45499.8|45550.4|45502.4|45540|45492|0
1756726500000|2025-09-01 11:35:00|45548.3|45500.3|45536.1|45488.1|45548.3|45500.3|45529.2|45481.2|0
1756726800000|2025-09-01 11:40:00|45536.6|45488.6|45526.6|45478.6|45539.7|45491.7|45526.2|45478.2|0
1756727100000|2025-09-01 11:45:00|45527.1|45479.1|45520.7|45472.7|45530.6|45482.6|45514.7|45466.7|0
1756727400000|2025-09-01 11:50:00|45518.2|45470.2|45529.2|45481.2|45529.7|45481.7|45517.2|45469.2|0
1756727700000|2025-09-01 11:55:00|45529.7|45481.7|45522.7|45474.7|45533.6|45485.6|45521.1|45473.1|0
1756728000000|2025-09-01 12:00:00|45522.2|45474.2|45519.7|45471.7|45524.1|45476.1|45514.7|45466.7|0
1756728300000|2025-09-01 12:05:00|45520.2|45472.2|45513.2|45465.2|45520.7|45472.7|45506.5|45458.5|0
1756728600000|2025-09-01 12:10:00|45512.7|45464.7|45522.1|45474.1|45522.1|45474.1|45512.2|45464.2|0
1756728900000|2025-09-01 12:15:00|45522.6|45474.6|45516.7|45468.7|45523.1|45475.1|45511.7|45463.7|0
1756729200000|2025-09-01 12:20:00|45516.2|45468.2|45512.2|45464.2|45519.7|45471.7|45509.2|45461.2|0
1756729500000|2025-09-01 12:25:00|45512.7|45464.7|45520.9|45472.9|45522.4|45474.4|45512.2|45464.2|0
1756729800000|2025-09-01 12:30:00|45520.4|45472.4|45529.2|45481.2|45529.2|45481.2|45515.6|45467.6|0
1756730100000|2025-09-01 12:35:00|45530.2|45482.2|45515.2|45467.2|45531.1|45483.1|45515.2|45467.2|0
1756730400000|2025-09-01 12:40:00|45514.9|45466.9|45496.2|45448.2|45520|45472|45496.2|45448.2|0
1756730700000|2025-09-01 12:45:00|45495.2|45447.2|45502.3|45454.3|45508.1|45460.1|45483.2|45435.2|0
1756731000000|2025-09-01 12:50:00|45502.8|45454.8|45502.1|45454.1|45505.6|45457.6|45498.5|45450.5|0
1756731300000|2025-09-01 12:55:00|45501.6|45453.6|45511|45463|45514.6|45466.6|45488.1|45440.1|0
1756731600000|2025-09-01 13:00:00|45510.7|45462.7|45508.3|45460.3|45515.7|45467.7|45506|45458|0
1756731900000|2025-09-01 13:05:00|45507.9|45459.9|45509.1|45461.1|45517|45469|45506.4|45458.4|0
1756732200000|2025-09-01 13:10:00|45508.6|45460.6|45512|45464|45513|45465|45504.2|45456.2|0
1756732500000|2025-09-01 13:15:00|45511.6|45463.6|45501.1|45453.1|45512.1|45464.1|45499.4|45451.4|0
1756732800000|2025-09-01 13:20:00|45503.6|45455.6|45524.4|45476.4|45525.4|45477.4|45502.6|45454.6|0
1756733100000|2025-09-01 13:25:00|45523.9|45475.9|45515.2|45467.2|45524.4|45476.4|45503.3|45455.3|0
1756733400000|2025-09-01 13:30:00|45514.6|45466.6|45493.8|45445.8|45517.1|45469.1|45474.9|45426.9|0
1756733700000|2025-09-01 13:35:00|45493|45445|45512.8|45464.8|45515.4|45467.4|45485.1|45437.1|0
1756734000000|2025-09-01 13:40:00|45512.3|45464.3|45516.6|45468.6|45520.3|45472.3|45508.6|45460.6|0
1756734300000|2025-09-01 13:45:00|45514.5|45466.5|45545|45497|45545.7|45497.7|45514|45466|0
1756734600000|2025-09-01 13:50:00|45546|45498|45551.3|45503.3|45555.8|45507.8|45541.6|45493.6|0
1756734900000|2025-09-01 13:55:00|45550.8|45502.8|45557.2|45509.2|45565.3|45517.3|45545.3|45497.3|0
1756735200000|2025-09-01 14:00:00|45552.7|45504.7|45546.9|45498.9|45565|45517|45535.4|45487.4|0
1756735500000|2025-09-01 14:05:00|45547.1|45499.1|45549.2|45501.2|45553.4|45505.4|45539.3|45491.3|0
1756735800000|2025-09-01 14:10:00|45548.7|45500.7|45546.8|45498.8|45553.8|45505.8|45542.3|45494.3|0
1756736100000|2025-09-01 14:15:00|45546.5|45498.5|45550.1|45502.1|45555.3|45507.3|45544.4|45496.4|0
1756736400000|2025-09-01 14:20:00|45550|45502|45551.8|45503.8|45555.8|45507.8|45545.2|45497.2|0
1756736700000|2025-09-01 14:25:00|45552.8|45504.8|45562.2|45514.2|45564|45516|45551.8|45503.8|0
1756737000000|2025-09-01 14:30:00|45562.7|45514.7|45556.7|45508.7|45567.5|45519.5|45554.8|45506.8|0
1756737300000|2025-09-01 14:35:00|45556.2|45508.2|45561.7|45513.7|45563.7|45515.7|45553.7|45505.7|0
1756737600000|2025-09-01 14:40:00|45561.8|45513.8|45563.4|45515.4|45565.1|45517.1|45551.9|45503.9|0
1756737900000|2025-09-01 14:45:00|45563.7|45515.7|45560.8|45512.8|45565.7|45517.7|45554.8|45506.8|0
1756738200000|2025-09-01 14:50:00|45559.8|45511.8|45563.8|45515.8|45566.9|45518.9|45558.8|45510.8|0
1756738500000|2025-09-01 14:55:00|45564.3|45516.3|45569.8|45521.8|45572.9|45524.9|45563.3|45515.3|0
1756738800000|2025-09-01 15:00:00|45571.4|45523.4|45566|45518|45571.4|45523.4|45555.3|45507.3|0
1756739100000|2025-09-01 15:05:00|45564|45516|45561.6|45513.6|45567.2|45519.2|45557.4|45509.4|0
1756739400000|2025-09-01 15:10:00|45561.9|45513.9|45565.9|45517.9|45569|45521|45554|45506|0
1756739700000|2025-09-01 15:15:00|45566.4|45518.4|45566.6|45518.6|45575.6|45527.6|45561.9|45513.9|0
1756740000000|2025-09-01 15:20:00|45567.7|45519.7|45572.1|45524.1|45576|45528|45566.7|45518.7|0
1756740300000|2025-09-01 15:25:00|45572.6|45524.6|45577.1|45529.1|45578.2|45530.2|45566|45518|0
1756740600000|2025-09-01 15:30:00|45573.5|45525.5|45576.6|45528.6|45579.6|45531.6|45565.9|45517.9|0
1756740900000|2025-09-01 15:35:00|45575.6|45527.6|45598.6|45550.6|45598.6|45550.6|45575.5|45527.5|0
1756741200000|2025-09-01 15:40:00|45598.5|45550.5|45588.9|45540.9|45607.1|45559.1|45584.5|45536.5|0
1756741500000|2025-09-01 15:45:00|45588.8|45540.8|45588|45540|45591.2|45543.2|45584|45536|0
1756741800000|2025-09-01 15:50:00|45587.7|45539.7|45584.2|45536.2|45592.2|45544.2|45582.6|45534.6|0
1756742100000|2025-09-01 15:55:00|45583.7|45535.7|45574.7|45526.7|45584.1|45536.1|45567|45519|0
1756742400000|2025-09-01 16:00:00|45574.6|45526.6|45570.1|45522.1|45580.4|45532.4|45566.9|45518.9|0
1756742700000|2025-09-01 16:05:00|45570.6|45522.6|45556.8|45508.8|45573.8|45525.8|45556.7|45508.7|0
1756743000000|2025-09-01 16:10:00|45557.5|45509.5|45556.4|45508.4|45559.3|45511.3|45552.1|45504.1|0
1756743300000|2025-09-01 16:15:00|45554.4|45506.4|45545.6|45497.6|45555.4|45507.4|45545.6|45497.6|0
1756743600000|2025-09-01 16:20:00|45546.1|45498.1|45547.1|45499.1|45548.7|45500.7|45542.4|45494.4|0
1756743900000|2025-09-01 16:25:00|45546.1|45498.1|45561.7|45513.7|45564.9|45516.9|45546.1|45498.1|0
1756744200000|2025-09-01 16:30:00|45564.2|45516.2|45575.3|45527.3|45582.6|45534.6|45551.6|45503.6|0
1756744500000|2025-09-01 16:35:00|45575.2|45527.2|45584.6|45536.6|45585.7|45537.7|45572.2|45524.2|0
1756744800000|2025-09-01 16:40:00|45582.3|45534.3|45587.6|45539.6|45589.7|45541.7|45581|45533|0
1756745100000|2025-09-01 16:45:00|45588.6|45540.6|45587.6|45539.6|45592.6|45544.6|45586.6|45538.6|0
1756745400000|2025-09-01 16:50:00|45587.1|45539.1|45587.6|45539.6|45590.1|45542.1|45586.6|45538.6|0
1756745700000|2025-09-01 16:55:00|45588.1|45540.1|45581.6|45533.6|45588.1|45540.1|45577.1|45529.1|0
1756746000000|2025-09-01 17:00:00|45582|45534|45580.9|45532.9|45582|45534|45575.3|45527.3|0
1756746300000|2025-09-01 17:05:00|45580.8|45532.8|45579.7|45531.7|45580.8|45532.8|45579.6|45531.6|0
1756746600000|2025-09-01 17:10:00|45579.6|45531.6|45574.7|45526.7|45580.1|45532.1|45574.6|45526.6|0
1756746900000|2025-09-01 17:15:00|45574.6|45526.6|45574.8|45526.8|45580.3|45532.3|45574.6|45526.6|0
1756747200000|2025-09-01 17:20:00|45574.7|45526.7|45575.1|45527.1|45575.2|45527.2|45574.7|45526.7|0
1756747500000|2025-09-01 17:25:00|45575|45527|45575|45527|45575.1|45527.1|45575|45527|0
1756747800000|2025-09-01 17:30:00|45575.1|45527.1|45580.6|45532.6|45580.8|45532.8|45575.1|45527.1|0
1756748100000|2025-09-01 17:35:00|45580.5|45532.5|45580.6|45532.6|45580.6|45532.6|45580.5|45532.5|0
1756748400000|2025-09-01 17:40:00|45580.7|45532.7|45589.8|45541.8|45589.8|45541.8|45580.7|45532.7|0
1756748700000|2025-09-01 17:45:00|45589.7|45541.7|45584.2|45536.2|45589.8|45541.8|45584.2|45536.2|0
1756749000000|2025-09-01 17:50:00|45583.8|45535.8|45583.8|45535.8|45583.8|45535.8|45583.8|45535.8|0
1756749300000|2025-09-01 17:55:00|45583.1|45535.1|45583|45535|45583.1|45535.1|45583|45535|0
1756749600000|2025-09-01 18:00:00|45587.6|45539.6|45587.4|45539.4|45587.6|45539.6|45587.4|45539.4|0
1756749900000|2025-09-01 18:05:00|45587.3|45539.3|45587.3|45539.3|45587.3|45539.3|45587.3|45539.3|0
1756750200000|2025-09-01 18:10:00|45587.2|45539.2|45587.2|45539.2|45587.2|45539.2|45587.2|45539.2|0
1756750500000|2025-09-01 18:15:00|45587.1|45539.1|45581.2|45533.2|45587.1|45539.1|45581.2|45533.2|0
1756751100000|2025-09-01 18:25:00|45581.1|45533.1|45581|45533|45581.1|45533.1|45581|45533|0
1756751400000|2025-09-01 18:30:00|45580.9|45532.9|45580.9|45532.9|45580.9|45532.9|45580.9|45532.9|0
1756751700000|2025-09-01 18:35:00|45576.7|45528.7|45575.1|45527.1|45576.7|45528.7|45575.1|45527.1|0
1756752000000|2025-09-01 18:40:00|45575.2|45527.2|45575.3|45527.3|45575.3|45527.3|45575.2|45527.2|0
1756752300000|2025-09-01 18:45:00|45579.5|45531.5|45580.7|45532.7|45580.8|45532.8|45579.5|45531.5|0
1756752600000|2025-09-01 18:50:00|45580.6|45532.6|45580.6|45532.6|45580.6|45532.6|45580.6|45532.6|0
1756753200000|2025-09-01 19:00:00|45584.8|45536.8|45580|45532|45586.1|45538.1|45580|45532|0
1756753500000|2025-09-01 19:05:00|45579.9|45531.9|45579.9|45531.9|45579.9|45531.9|45579.9|45531.9|0
1756754100000|2025-09-01 19:15:00|45580|45532|45580|45532|45580|45532|45579.9|45531.9|0
1756754400000|2025-09-01 19:20:00|45579.9|45531.9|45580|45532|45580|45532|45579.9|45531.9|0
1756754700000|2025-09-01 19:25:00|45579.9|45531.9|45579.9|45531.9|45580|45532|45579.9|45531.9|0
1756755000000|2025-09-01 19:30:00|45578.8|45530.8|45584.8|45536.8|45584.8|45536.8|45578.8|45530.8|0
1756755300000|2025-09-01 19:35:00|45585.7|45537.7|45580.2|45532.2|45585.7|45537.7|45580.1|45532.1|0
1756755600000|2025-09-01 19:40:00|45579.6|45531.6|45586.9|45538.9|45587|45539|45579.6|45531.6|0
1756755900000|2025-09-01 19:45:00|45587|45539|45586.9|45538.9|45587|45539|45586.9|45538.9|0
1756756200000|2025-09-01 19:50:00|45587|45539|45586.9|45538.9|45587|45539|45586.9|45538.9|0
1756756500000|2025-09-01 19:55:00|45591.1|45543.1|45592.8|45544.8|45592.8|45544.8|45586.8|45538.8|0
1756756800000|2025-09-01 20:00:00|45593.1|45545.1|45593.1|45545.1|45593.1|45545.1|45593.1|45545.1|0
1756760400000|2025-09-01 21:00:00|45592.4|45544.4|45592.3|45544.3|45592.4|45544.4|45592.3|45544.3|0
1756763100000|2025-09-01 21:45:00|45592.2|45544.2|45592.1|45544.1|45592.2|45544.2|45592.1|45544.1|0
1756763700000|2025-09-01 21:55:00|45592|45544|45592.1|45544.1|45592.1|45544.1|45591.9|45543.9|0
1756764000000|2025-09-01 22:00:00|45592.7|45544.7|45573.8|45525.8|45592.7|45544.7|45556.9|45508.9|0
1756764300000|2025-09-01 22:05:00|45574.3|45526.3|45572.8|45524.8|45581.5|45533.5|45572.4|45524.4|0
1756764600000|2025-09-01 22:10:00|45573.3|45525.3|45580.1|45532.1|45581.8|45533.8|45573.3|45525.3|0
1756764900000|2025-09-01 22:15:00|45581.1|45533.1|45587.9|45539.9|45590.9|45542.9|45581.1|45533.1|0
1756765200000|2025-09-01 22:20:00|45588.4|45540.4|45591.7|45543.7|45592.9|45544.9|45585.3|45537.3|0
1756765500000|2025-09-01 22:25:00|45591|45543|45562.6|45514.6|45591|45543|45561.8|45513.8|0
1756765800000|2025-09-01 22:30:00|45563.1|45515.1|45564.5|45516.5|45564.5|45516.5|45559.5|45511.5|0
1756766100000|2025-09-01 22:35:00|45565|45517|45567.9|45519.9|45568.8|45520.8|45562.5|45514.5|0
1756766400000|2025-09-01 22:40:00|45568.4|45520.4|45562.4|45514.4|45569.9|45521.9|45561|45513|0
1756766700000|2025-09-01 22:45:00|45561.9|45513.9|45559.7|45511.7|45564.9|45516.9|45559.2|45511.2|0
1756767000000|2025-09-01 22:50:00|45559.2|45511.2|45538.7|45490.7|45559.5|45511.5|45535.5|45487.5|0
1756767300000|2025-09-01 22:55:00|45538.2|45490.2|45529.5|45481.5|45538.7|45490.7|45522.6|45474.6|0
1756767600000|2025-09-01 23:00:00|45530|45482|45519.5|45471.5|45536.3|45488.3|45514.6|45466.6|0
1756767900000|2025-09-01 23:05:00|45520|45472|45519.2|45471.2|45528|45480|45515.7|45467.7|0
1756768200000|2025-09-01 23:10:00|45519.7|45471.7|45527|45479|45530.9|45482.9|45518.7|45470.7|0
1756768500000|2025-09-01 23:15:00|45527.5|45479.5|45508.2|45460.2|45529.4|45481.4|45508.2|45460.2|0
1756768800000|2025-09-01 23:20:00|45508.3|45460.3|45500.9|45452.9|45511.6|45463.6|45493.1|45445.1|0
1756769100000|2025-09-01 23:25:00|45500.4|45452.4|45510.1|45462.1|45512.1|45464.1|45493|45445|0
1756769400000|2025-09-01 23:30:00|45511.1|45463.1|45510.9|45462.9|45518.1|45470.1|45508.7|45460.7|0
1756769700000|2025-09-01 23:35:00|45509.9|45461.9|45510.6|45462.6|45514|45466|45506.4|45458.4|0
1756770000000|2025-09-01 23:40:00|45511.1|45463.1|45509.7|45461.7|45511.6|45463.6|45499|45451|0
1756770300000|2025-09-01 23:45:00|45509.2|45461.2|45511.7|45463.7|45519.9|45471.9|45508.2|45460.2|0
1756770600000|2025-09-01 23:50:00|45511.2|45463.2|45518|45470|45519.4|45471.4|45505.1|45457.1|0
1756770900000|2025-09-01 23:55:00|45517.5|45469.5|45518.4|45470.4|45524.4|45476.4|45516.4|45468.4|0
1756771200000|2025-09-02 00:00:00|45520.4|45472.4|45521.4|45473.4|45528|45480|45507.2|45459.2|0
1756771500000|2025-09-02 00:05:00|45521.7|45473.7|45528.5|45480.5|45532|45484|45519.8|45471.8|0
1756771800000|2025-09-02 00:10:00|45529|45481|45529.7|45481.7|45535|45487|45524.3|45476.3|0
1756772100000|2025-09-02 00:15:00|45528.7|45480.7|45523.1|45475.1|45542.7|45494.7|45523.1|45475.1|0
1756772400000|2025-09-02 00:20:00|45523.6|45475.6|45520.6|45472.6|45526.9|45478.9|45516.1|45468.1|0
1756772700000|2025-09-02 00:25:00|45520.1|45472.1|45525.6|45477.6|45526.6|45478.6|45519.2|45471.2|0
1756773000000|2025-09-02 00:30:00|45525.1|45477.1|45536.4|45488.4|45538.4|45490.4|45524.1|45476.1|0
1756773300000|2025-09-02 00:35:00|45535.9|45487.9|45536.6|45488.6|45540.4|45492.4|45532.5|45484.5|0
1756773600000|2025-09-02 00:40:00|45537.1|45489.1|45538.2|45490.2|45541|45493|45533.6|45485.6|0
1756773900000|2025-09-02 00:45:00|45537.7|45489.7|45553.1|45505.1|45553.8|45505.8|45536.8|45488.8|0
1756774200000|2025-09-02 00:50:00|45552.6|45504.6|45547.4|45499.4|45553.8|45505.8|45544.9|45496.9|0
1756774500000|2025-09-02 00:55:00|45547.9|45499.9|45544.8|45496.8|45551.8|45503.8|45544.5|45496.5|0
1756774800000|2025-09-02 01:00:00|45544.3|45496.3|45546|45498|45554.1|45506.1|45544.3|45496.3|0
1756775100000|2025-09-02 01:05:00|45545.5|45497.5|45548.8|45500.8|45549|45501|45543.4|45495.4|0
1756775400000|2025-09-02 01:10:00|45548.3|45500.3|45549.1|45501.1|45553.9|45505.9|45547.4|45499.4|0
1756775700000|2025-09-02 01:15:00|45547.6|45499.6|45546.5|45498.5|45549.6|45501.6|45544.6|45496.6|0
1756776000000|2025-09-02 01:20:00|45547.5|45499.5|45554.6|45506.6|45554.8|45506.8|45547.5|45499.5|0
1756776300000|2025-09-02 01:25:00|45554.1|45506.1|45554.8|45506.8|45555|45507|45547.8|45499.8|0
1756776600000|2025-09-02 01:30:00|45553.3|45505.3|45561.4|45513.4|45561.4|45513.4|45553|45505|0
1756776900000|2025-09-02 01:35:00|45560.9|45512.9|45563.9|45515.9|45570.8|45522.8|45560.9|45512.9|0
1756777200000|2025-09-02 01:40:00|45565.4|45517.4|45562.5|45514.5|45566.4|45518.4|45559.2|45511.2|0
1756777500000|2025-09-02 01:45:00|45562|45514|45576.9|45528.9|45577.4|45529.4|45561.5|45513.5|0
1756777800000|2025-09-02 01:50:00|45577.4|45529.4|45556.5|45508.5|45577.4|45529.4|45555|45507|0
1756778100000|2025-09-02 01:55:00|45556|45508|45529.9|45481.9|45558|45510|45529.9|45481.9|0
1756778400000|2025-09-02 02:00:00|45529.6|45481.6|45534.1|45486.1|45537.1|45489.1|45519.4|45471.4|0
1756778700000|2025-09-02 02:05:00|45535.1|45487.1|45533.7|45485.7|45544|45496|45533.2|45485.2|0
1756779000000|2025-09-02 02:10:00|45534.2|45486.2|45529.3|45481.3|45542.8|45494.8|45529.3|45481.3|0
1756779300000|2025-09-02 02:15:00|45527.8|45479.8|45506.6|45458.6|45528.8|45480.8|45504.1|45456.1|0
1756779600000|2025-09-02 02:20:00|45507.1|45459.1|45519.6|45471.6|45520.6|45472.6|45506.6|45458.6|0
1756779900000|2025-09-02 02:25:00|45520.1|45472.1|45519.6|45471.6|45524.1|45476.1|45512.1|45464.1|0
1756780200000|2025-09-02 02:30:00|45520.1|45472.1|45507.2|45459.2|45520.1|45472.1|45506.5|45458.5|0
1756780500000|2025-09-02 02:35:00|45506.7|45458.7|45504.9|45456.9|45508.8|45460.8|45499.3|45451.3|0
1756780800000|2025-09-02 02:40:00|45504.4|45456.4|45499.1|45451.1|45505|45457|45493.5|45445.5|0
1756781100000|2025-09-02 02:45:00|45499.6|45451.6|45499.2|45451.2|45504.1|45456.1|45495.6|45447.6|0
1756781400000|2025-09-02 02:50:00|45499.7|45451.7|45513.1|45465.1|45515.6|45467.6|45498.7|45450.7|0
1756781700000|2025-09-02 02:55:00|45512.6|45464.6|45516.1|45468.1|45519.6|45471.6|45511.6|45463.6|0
1756782000000|2025-09-02 03:00:00|45515.6|45467.6|45508.1|45460.1|45519|45471|45507.5|45459.5|0
1756782300000|2025-09-02 03:05:00|45509.6|45461.6|45507.7|45459.7|45512.7|45464.7|45503.3|45455.3|0
1756782600000|2025-09-02 03:10:00|45507.2|45459.2|45513.1|45465.1|45515.1|45467.1|45503.6|45455.6|0
1756782900000|2025-09-02 03:15:00|45512.6|45464.6|45521.6|45473.6|45525.6|45477.6|45512.1|45464.1|0
1756783200000|2025-09-02 03:20:00|45522.1|45474.1|45523.1|45475.1|45524.6|45476.6|45519.6|45471.6|0
1756783500000|2025-09-02 03:25:00|45523.6|45475.6|45523.1|45475.1|45527.1|45479.1|45520.6|45472.6|0
1756783800000|2025-09-02 03:30:00|45523.6|45475.6|45521.1|45473.1|45524.6|45476.6|45517.1|45469.1|0
1756784100000|2025-09-02 03:35:00|45521.6|45473.6|45524.1|45476.1|45526.6|45478.6|45518.6|45470.6|0
1756784400000|2025-09-02 03:40:00|45524.6|45476.6|45530|45482|45532.5|45484.5|45523.1|45475.1|0
1756784700000|2025-09-02 03:45:00|45530.5|45482.5|45537.5|45489.5|45540|45492|45530.5|45482.5|0
1756785000000|2025-09-02 03:50:00|45538.5|45490.5|45540.8|45492.8|45541.1|45493.1|45536.3|45488.3|0
1756785300000|2025-09-02 03:55:00|45541.3|45493.3|45533.8|45485.8|45543.4|45495.4|45533.3|45485.3|0
1756785600000|2025-09-02 04:00:00|45534.3|45486.3|45537.4|45489.4|45539.6|45491.6|45527.8|45479.8|0
1756785900000|2025-09-02 04:05:00|45537.9|45489.9|45539.7|45491.7|45543.2|45495.2|45536.8|45488.8|0
1756786200000|2025-09-02 04:10:00|45539.2|45491.2|45535.3|45487.3|45543.7|45495.7|45534.5|45486.5|0
1756786500000|2025-09-02 04:15:00|45535.8|45487.8|45537.6|45489.6|45540.7|45492.7|45535.8|45487.8|0
1756786800000|2025-09-02 04:20:00|45537.1|45489.1|45543.1|45495.1|45543.1|45495.1|45537.1|45489.1|0
1756787100000|2025-09-02 04:25:00|45542.6|45494.6|45545.5|45497.5|45548.6|45500.6|45542.2|45494.2|0
1756787400000|2025-09-02 04:30:00|45546|45498|45535.6|45487.6|45547.4|45499.4|45535.6|45487.6|0
1756787700000|2025-09-02 04:35:00|45536.1|45488.1|45529.2|45481.2|45537.1|45489.1|45524.1|45476.1|0
1756788000000|2025-09-02 04:40:00|45529.7|45481.7|45540.5|45492.5|45540.6|45492.6|45528.2|45480.2|0
1756788300000|2025-09-02 04:45:00|45541|45493|45545|45497|45550.3|45502.3|45540.5|45492.5|0
1756788600000|2025-09-02 04:50:00|45545.5|45497.5|45550|45502|45550.1|45502.1|45542|45494|0
1756788900000|2025-09-02 04:55:00|45550.5|45502.5|45545.9|45497.9|45552.9|45504.9|45545.9|45497.9|0
1756789200000|2025-09-02 05:00:00|45547|45499|45540.8|45492.8|45554.2|45506.2|45540.3|45492.3|0
1756789500000|2025-09-02 05:05:00|45538.8|45490.8|45520.5|45472.5|45541.7|45493.7|45516.6|45468.6|0
1756789800000|2025-09-02 05:10:00|45520|45472|45517.6|45469.6|45526.1|45478.1|45511.2|45463.2|0
1756790100000|2025-09-02 05:15:00|45517.1|45469.1|45518.9|45470.9|45525.9|45477.9|45512.7|45464.7|0
1756790400000|2025-09-02 05:20:00|45519.4|45471.4|45517.2|45469.2|45524.7|45476.7|45515.9|45467.9|0
1756790700000|2025-09-02 05:25:00|45517.7|45469.7|45529.2|45481.2|45530.7|45482.7|45516.7|45468.7|0
1756791000000|2025-09-02 05:30:00|45531.2|45483.2|45526.7|45478.7|45532.9|45484.9|45517.8|45469.8|0
1756791300000|2025-09-02 05:35:00|45526.2|45478.2|45510.1|45462.1|45526.2|45478.2|45503.5|45455.5|0
1756791600000|2025-09-02 05:40:00|45509.1|45461.1|45508.1|45460.1|45512.9|45464.9|45501.6|45453.6|0
1756791900000|2025-09-02 05:45:00|45507.6|45459.6|45530.6|45482.6|45531.1|45483.1|45507.6|45459.6|0
1756792200000|2025-09-02 05:50:00|45531.1|45483.1|45515.6|45467.6|45537.5|45489.5|45513.8|45465.8|0
1756792500000|2025-09-02 05:55:00|45515.1|45467.1|45503.7|45455.7|45517.3|45469.3|45502.7|45454.7|0
1756792800000|2025-09-02 06:00:00|45503.2|45455.2|45523.2|45475.2|45524.5|45476.5|45498|45450|0
1756793100000|2025-09-02 06:05:00|45522.7|45474.7|45529.7|45481.7|45535.9|45487.9|45516.6|45468.6|0
1756793400000|2025-09-02 06:10:00|45528.7|45480.7|45522.5|45474.5|45530.5|45482.5|45517.4|45469.4|0
1756793700000|2025-09-02 06:15:00|45522|45474|45519.7|45471.7|45523.3|45475.3|45515|45467|0
1756794000000|2025-09-02 06:20:00|45518.2|45470.2|45516.3|45468.3|45520.3|45472.3|45507.7|45459.7|0
1756794300000|2025-09-02 06:25:00|45516.8|45468.8|45512.2|45464.2|45532.2|45484.2|45511.2|45463.2|0
1756794600000|2025-09-02 06:30:00|45512.5|45464.5|45530.6|45482.6|45531.5|45483.5|45510.6|45462.6|0
1756794900000|2025-09-02 06:35:00|45529.6|45481.6|45529.8|45481.8|45531.7|45483.7|45523.8|45475.8|0
1756795200000|2025-09-02 06:40:00|45530.3|45482.3|45535.5|45487.5|45537.8|45489.8|45529.4|45481.4|0
1756795500000|2025-09-02 06:45:00|45535.6|45487.6|45533.5|45485.5|45538.9|45490.9|45527.7|45479.7|0
1756795800000|2025-09-02 06:50:00|45533|45485|45528.3|45480.3|45537.8|45489.8|45522.9|45474.9|0
1756796100000|2025-09-02 06:55:00|45528.8|45480.8|45531.6|45483.6|45543.2|45495.2|45527.3|45479.3|0
1756796400000|2025-09-02 07:00:00|45533.1|45485.1|45519.2|45471.2|45533.1|45485.1|45510.5|45462.5|0
1756796700000|2025-09-02 07:05:00|45518.2|45470.2|45477.2|45429.2|45520.7|45472.7|45476.7|45428.7|0
1756797000000|2025-09-02 07:10:00|45475.1|45427.1|45424.6|45376.6|45476.2|45428.2|45420.2|45372.2|0
1756797300000|2025-09-02 07:15:00|45421.9|45373.9|45454.4|45406.4|45459|45411|45415.5|45367.5|0
1756797600000|2025-09-02 07:20:00|45454.6|45406.6|45406.3|45358.3|45457.7|45409.7|45404|45356|0
1756797900000|2025-09-02 07:25:00|45407.1|45359.1|45443.8|45395.8|45453.3|45405.3|45401.2|45353.2|0
1756798200000|2025-09-02 07:30:00|45444.3|45396.3|45416.3|45368.3|45452.5|45404.5|45415|45367|0
1756798500000|2025-09-02 07:35:00|45417.3|45369.3|45411.7|45363.7|45423.1|45375.1|45408.2|45360.2|0
1756798800000|2025-09-02 07:40:00|45414.7|45366.7|45361.4|45313.4|45414.7|45366.7|45360.8|45312.8|0
1756799100000|2025-09-02 07:45:00|45359.4|45311.4|45310.6|45262.6|45381.8|45333.8|45310.6|45262.6|0
1756799400000|2025-09-02 07:50:00|45317.6|45269.6|45266.8|45218.8|45318.7|45270.7|45251.8|45203.8|0
1756799700000|2025-09-02 07:55:00|45271.3|45223.3|45264.1|45216.1|45283.2|45235.2|45249.1|45201.1|0
1756800000000|2025-09-02 08:00:00|45269.1|45221.1|45290.5|45242.5|45314.9|45266.9|45256.3|45208.3|0
1756800300000|2025-09-02 08:05:00|45289.5|45241.5|45318.6|45270.6|45318.6|45270.6|45284.3|45236.3|0
1756800600000|2025-09-02 08:10:00|45317.6|45269.6|45319|45271|45326.6|45278.6|45302.9|45254.9|0
1756800900000|2025-09-02 08:15:00|45319.4|45271.4|45355.8|45307.8|45356.8|45308.8|45315.9|45267.9|0
1756801200000|2025-09-02 08:20:00|45353.8|45305.8|45373.8|45325.8|45374.5|45326.5|45350.4|45302.4|0
1756801500000|2025-09-02 08:25:00|45373.3|45325.3|45358.4|45310.4|45375.5|45327.5|45354.3|45306.3|0
1756801800000|2025-09-02 08:30:00|45358.8|45310.8|45349|45301|45358.8|45310.8|45338.3|45290.3|0
1756802100000|2025-09-02 08:35:00|45349.5|45301.5|45369|45321|45374.1|45326.1|45344.3|45296.3|0
1756802400000|2025-09-02 08:40:00|45368.5|45320.5|45387.8|45339.8|45396.6|45348.6|45363.8|45315.8|0
1756802700000|2025-09-02 08:45:00|45388.8|45340.8|45382.2|45334.2|45395.4|45347.4|45380.6|45332.6|0
1756803000000|2025-09-02 08:50:00|45381.7|45333.7|45383.4|45335.4|45389.4|45341.4|45368.3|45320.3|0
1756803300000|2025-09-02 08:55:00|45382.9|45334.9|45377.7|45329.7|45387.4|45339.4|45371.4|45323.4|0
1756803600000|2025-09-02 09:00:00|45377.2|45329.2|45384|45336|45390.1|45342.1|45357.3|45309.3|0
1756803900000|2025-09-02 09:05:00|45384.6|45336.6|45364.4|45316.4|45384.6|45336.6|45362.2|45314.2|0
1756804200000|2025-09-02 09:10:00|45364.5|45316.5|45362.1|45314.1|45371.1|45323.1|45358.8|45310.8|0
1756804500000|2025-09-02 09:15:00|45361.1|45313.1|45377.5|45329.5|45384|45336|45360.3|45312.3|0
1756804800000|2025-09-02 09:20:00|45377.4|45329.4|45372.4|45324.4|45390.1|45342.1|45371.4|45323.4|0
1756805100000|2025-09-02 09:25:00|45371.9|45323.9|45379.7|45331.7|45383.9|45335.9|45369|45321|0
1756805400000|2025-09-02 09:30:00|45379.2|45331.2|45382.8|45334.8|45389|45341|45375.3|45327.3|0
1756805700000|2025-09-02 09:35:00|45383.3|45335.3|45386.9|45338.9|45397.5|45349.5|45382.8|45334.8|0
1756806000000|2025-09-02 09:40:00|45385.4|45337.4|45382.3|45334.3|45390.7|45342.7|45378.4|45330.4|0
1756806300000|2025-09-02 09:45:00|45380.3|45332.3|45362.6|45314.6|45387.4|45339.4|45360.1|45312.1|0
1756806600000|2025-09-02 09:50:00|45363.1|45315.1|45364.4|45316.4|45378.5|45330.5|45360.1|45312.1|0
1756806900000|2025-09-02 09:55:00|45363.9|45315.9|45372.9|45324.9|45375.3|45327.3|45359.5|45311.5|0
1756807200000|2025-09-02 10:00:00|45373.6|45325.6|45368.8|45320.8|45379.2|45331.2|45367.6|45319.6|0
1756807500000|2025-09-02 10:05:00|45368.3|45320.3|45377.1|45329.1|45378.2|45330.2|45360.1|45312.1|0
1756807800000|2025-09-02 10:10:00|45376.8|45328.8|45367.6|45319.6|45386.8|45338.8|45363.5|45315.5|0
1756808100000|2025-09-02 10:15:00|45368.1|45320.1|45354.3|45306.3|45376.8|45328.8|45354.3|45306.3|0
1756808400000|2025-09-02 10:20:00|45354.8|45306.8|45330.1|45282.1|45360.9|45312.9|45329|45281|0
1756808700000|2025-09-02 10:25:00|45330.6|45282.6|45313.8|45265.8|45340.6|45292.6|45310|45262|0
1756809000000|2025-09-02 10:30:00|45311.8|45263.8|45308.1|45260.1|45326.1|45278.1|45296.6|45248.6|0
1756809300000|2025-09-02 10:35:00|45307.7|45259.7|45319.6|45271.6|45324.8|45276.8|45307.2|45259.2|0
1756809600000|2025-09-02 10:40:00|45320.1|45272.1|45302.2|45254.2|45320.1|45272.1|45263|45215|0
1756809900000|2025-09-02 10:45:00|45300.7|45252.7|45290.4|45242.4|45309.5|45261.5|45289.4|45241.4|0
1756810200000|2025-09-02 10:50:00|45288.6|45240.6|45280.7|45232.7|45293.4|45245.4|45274.4|45226.4|0
1756810500000|2025-09-02 10:55:00|45281.7|45233.7|45294.5|45246.5|45298.9|45250.9|45277.8|45229.8|0
1756810800000|2025-09-02 11:00:00|45287.4|45239.4|45288.9|45240.9|45300.5|45252.5|45276.1|45228.1|0
1756811100000|2025-09-02 11:05:00|45288.7|45240.7|45294.2|45246.2|45296.5|45248.5|45281.2|45233.2|0
1756811400000|2025-09-02 11:10:00|45291.2|45243.2|45292.1|45244.1|45296.3|45248.3|45277.6|45229.6|0
1756811700000|2025-09-02 11:15:00|45291.1|45243.1|45298.8|45250.8|45305.7|45257.7|45289.4|45241.4|0
1756812000000|2025-09-02 11:20:00|45296.8|45248.8|45306.7|45258.7|45307.7|45259.7|45286.3|45238.3|0
1756812300000|2025-09-02 11:25:00|45307.7|45259.7|45298.3|45250.3|45313.2|45265.2|45297.8|45249.8|0
1756812600000|2025-09-02 11:30:00|45297.8|45249.8|45293.7|45245.7|45300.7|45252.7|45286.1|45238.1|0
1756812900000|2025-09-02 11:35:00|45294.2|45246.2|45290.4|45242.4|45309.3|45261.3|45290.2|45242.2|0
1756813200000|2025-09-02 11:40:00|45290.9|45242.9|45289.2|45241.2|45302.1|45254.1|45285.4|45237.4|0
1756813500000|2025-09-02 11:45:00|45289.7|45241.7|45292.4|45244.4|45296.7|45248.7|45287.6|45239.6|0
1756813800000|2025-09-02 11:50:00|45291.9|45243.9|45302.6|45254.6|45303.6|45255.6|45283.9|45235.9|0
1756814100000|2025-09-02 11:55:00|45301.1|45253.1|45291.6|45243.6|45303.6|45255.6|45289.7|45241.7|0
1756814400000|2025-09-02 12:00:00|45284.7|45236.7|45248|45200|45287.3|45239.3|45233.5|45185.5|0
1756814700000|2025-09-02 12:05:00|45248.5|45200.5|45246.5|45198.5|45262.5|45214.5|45241.5|45193.5|0
1756815000000|2025-09-02 12:10:00|45247.5|45199.5|45245.4|45197.4|45254.6|45206.6|45234|45186|0
1756815300000|2025-09-02 12:15:00|45244.9|45196.9|45224.1|45176.1|45254.5|45206.5|45221.4|45173.4|0
1756815600000|2025-09-02 12:20:00|45223.6|45175.6|45213|45165|45240.7|45192.7|45210.4|45162.4|0
1756815900000|2025-09-02 12:25:00|45212.6|45164.6|45211.5|45163.5|45228.7|45180.7|45209.2|45161.2|0
1756816200000|2025-09-02 12:30:00|45208.6|45160.6|45211.2|45163.2|45215.1|45167.1|45196.2|45148.2|0
1756816500000|2025-09-02 12:35:00|45210.2|45162.2|45201.4|45153.4|45226.4|45178.4|45199|45151|0
1756816800000|2025-09-02 12:40:00|45198.4|45150.4|45171.8|45123.8|45200.3|45152.3|45156.5|45108.5|0
1756817100000|2025-09-02 12:45:00|45170.8|45122.8|45142.8|45094.8|45173.8|45125.8|45126.3|45078.3|0
1756817400000|2025-09-02 12:50:00|45140.3|45092.3|45114.8|45066.8|45172|45124|45072.9|45024.9|0
1756817700000|2025-09-02 12:55:00|45118.9|45070.9|45112.2|45064.2|45137|45089|45099|45051|0
1756818000000|2025-09-02 13:00:00|45112.4|45064.4|45126.6|45078.6|45126.6|45078.6|45096.5|45048.5|0
1756818300000|2025-09-02 13:05:00|45128.6|45080.6|45125.4|45077.4|45149.6|45101.6|45123.6|45075.6|0
1756818600000|2025-09-02 13:10:00|45125.3|45077.3|45158.5|45110.5|45159.1|45111.1|45120.6|45072.6|0
1756818900000|2025-09-02 13:15:00|45156.5|45108.5|45156.3|45108.3|45166.6|45118.6|45153.6|45105.6|0
1756819200000|2025-09-02 13:20:00|45156.8|45108.8|45154.6|45106.6|45160.7|45112.7|45132.8|45084.8|0
1756819500000|2025-09-02 13:25:00|45150.6|45102.6|45144.7|45096.7|45166.6|45118.6|45134.1|45086.1|0
1756819800000|2025-09-02 13:30:00|45142.6|45094.6|45010.5|44962.5|45155.5|45107.5|44996.8|44948.8|0
1756820100000|2025-09-02 13:35:00|45006.6|44958.6|45022.5|44974.5|45064.1|45016.1|45006.6|44958.6|0
1756820400000|2025-09-02 13:40:00|45019.8|44971.8|45041.9|44993.9|45052.4|45004.4|44969.7|44921.7|0
1756820700000|2025-09-02 13:45:00|45028.9|44980.9|45073.6|45025.6|45074.9|45026.9|44958|44910|0
1756821000000|2025-09-02 13:50:00|45074.3|45026.3|45197.9|45149.9|45201.6|45153.6|45067.9|45019.9|0
1756821300000|2025-09-02 13:55:00|45206.9|45158.9|45221.3|45173.3|45228.6|45180.6|45193.1|45145.1|0
1756821600000|2025-09-02 14:00:00|45222.3|45174.3|45277.3|45229.3|45295.9|45247.9|45222.3|45174.3|0
1756821900000|2025-09-02 14:05:00|45279.3|45231.3|45266.4|45218.4|45283.9|45235.9|45246.1|45198.1|0
1756822200000|2025-09-02 14:10:00|45265.4|45217.4|45260.6|45212.6|45298.6|45250.6|45251.2|45203.2|0
1756822500000|2025-09-02 14:15:00|45259.6|45211.6|45232.4|45184.4|45271.7|45223.7|45228.7|45180.7|0
1756822800000|2025-09-02 14:20:00|45228.4|45180.4|45194.1|45146.1|45255|45207|45189|45141|0
1756823100000|2025-09-02 14:25:00|45192|45144|45254|45206|45254|45206|45163.7|45115.7|0
1756823400000|2025-09-02 14:30:00|45254.5|45206.5|45291.9|45243.9|45297|45249|45240|45192|0
1756823700000|2025-09-02 14:35:00|45291.4|45243.4|45257.7|45209.7|45292.4|45244.4|45252.2|45204.2|0
1756824000000|2025-09-02 14:40:00|45262.1|45214.1|45218.6|45170.6|45265.2|45217.2|45200|45152|0
1756824300000|2025-09-02 14:45:00|45218.2|45170.2|45186.7|45138.7|45238.2|45190.2|45177.7|45129.7|0
1756824600000|2025-09-02 14:50:00|45186.4|45138.4|45169.3|45121.3|45190.9|45142.9|45153.4|45105.4|0
1756824900000|2025-09-02 14:55:00|45168.4|45120.4|45185|45137|45200.8|45152.8|45161.9|45113.9|0
1756825200000|2025-09-02 15:00:00|45181.8|45133.8|45151.9|45103.9|45195.2|45147.2|45149.5|45101.5|0
1756825500000|2025-09-02 15:05:00|45153.9|45105.9|45127.9|45079.9|45154.2|45106.2|45113.3|45065.3|0
1756825800000|2025-09-02 15:10:00|45130.5|45082.5|45134.9|45086.9|45168.1|45120.1|45128|45080|0
1756826100000|2025-09-02 15:15:00|45131.4|45083.4|45121|45073|45142.3|45094.3|45104.3|45056.3|0
1756826400000|2025-09-02 15:20:00|45121.9|45073.9|45102.4|45054.4|45121.9|45073.9|45077.3|45029.3|0
1756826700000|2025-09-02 15:25:00|45103.3|45055.3|45106|45058|45124|45076|45092.5|45044.5|0
1756827000000|2025-09-02 15:30:00|45109.8|45061.8|45080.2|45032.2|45109.8|45061.8|45073.5|45025.5|0
1756827300000|2025-09-02 15:35:00|45079.1|45031.1|45042.4|44994.4|45085.5|45037.5|45029.1|44981.1|0
1756827600000|2025-09-02 15:40:00|45042.3|44994.3|45038.5|44990.5|45062.7|45014.7|45026.9|44978.9|0
1756827900000|2025-09-02 15:45:00|45037|44989|45034.9|44986.9|45060.7|45012.7|45034.3|44986.3|0
1756828200000|2025-09-02 15:50:00|45035.9|44987.9|45031.8|44983.8|45037.5|44989.5|45015.9|44967.9|0
1756828500000|2025-09-02 15:55:00|45032.8|44984.8|45021.4|44973.4|45051.5|45003.5|45012|44964|0
1756828800000|2025-09-02 16:00:00|45021.7|44973.7|45013.2|44965.2|45043.7|44995.7|45006.7|44958.7|0
1756829100000|2025-09-02 16:05:00|45013.5|44965.5|45024.5|44976.5|45041.6|44993.6|45001.3|44953.3|0
1756829400000|2025-09-02 16:10:00|45025.2|44977.2|45043.5|44995.5|45047.3|44999.3|45018.5|44970.5|0
1756829700000|2025-09-02 16:15:00|45044|44996|45072|45024|45072|45024|45042.4|44994.4|0
1756830000000|2025-09-02 16:20:00|45067.4|45019.4|45050|45002|45076.7|45028.7|45050|45002|0
1756830300000|2025-09-02 16:25:00|45050.5|45002.5|45040.7|44992.7|45064.6|45016.6|45032.2|44984.2|0
1756830600000|2025-09-02 16:30:00|45041.5|44993.5|45042.5|44994.5|45061.1|45013.1|45036.7|44988.7|0
1756830900000|2025-09-02 16:35:00|45042.7|44994.7|45057.8|45009.8|45068.4|45020.4|45030.3|44982.3|0
1756831200000|2025-09-02 16:40:00|45058.5|45010.5|45078.4|45030.4|45096.5|45048.5|45058.5|45010.5|0
1756831500000|2025-09-02 16:45:00|45076.8|45028.8|45054.2|45006.2|45081.8|45033.8|45043.3|44995.3|0
1756831800000|2025-09-02 16:50:00|45056.3|45008.3|45078.6|45030.6|45089.6|45041.6|45049.7|45001.7|0
1756832100000|2025-09-02 16:55:00|45079.8|45031.8|45125.4|45077.4|45125.4|45077.4|45079.4|45031.4|0
1756832400000|2025-09-02 17:00:00|45124.5|45076.5|45138|45090|45138|45090|45119|45071|0
1756832700000|2025-09-02 17:05:00|45137.5|45089.5|45142|45094|45158|45110|45131.4|45083.4|0
1756833000000|2025-09-02 17:10:00|45144.8|45096.8|45130.5|45082.5|45149.6|45101.6|45119.3|45071.3|0
1756833300000|2025-09-02 17:15:00|45130.7|45082.7|45143.8|45095.8|45144.5|45096.5|45121.4|45073.4|0
1756833600000|2025-09-02 17:20:00|45143.5|45095.5|45154.5|45106.5|45157.3|45109.3|45132.2|45084.2|0
1756833900000|2025-09-02 17:25:00|45154|45106|45165.9|45117.9|45182.9|45134.9|45154|45106|0
1756834200000|2025-09-02 17:30:00|45166.9|45118.9|45215.3|45167.3|45218.8|45170.8|45166.1|45118.1|0
1756834500000|2025-09-02 17:35:00|45215.1|45167.1|45248.8|45200.8|45249.9|45201.9|45207.9|45159.9|0
1756834800000|2025-09-02 17:40:00|45247.7|45199.7|45243.3|45195.3|45249|45201|45223|45175|0
1756835100000|2025-09-02 17:45:00|45241.3|45193.3|45241.5|45193.5|45254.8|45206.8|45234|45186|0
1756835400000|2025-09-02 17:50:00|45240.6|45192.6|45236.7|45188.7|45256.6|45208.6|45232.7|45184.7|0
1756835700000|2025-09-02 17:55:00|45237.2|45189.2|45220.2|45172.2|45242.3|45194.3|45217.8|45169.8|0
1756836000000|2025-09-02 18:00:00|45223|45175|45217.2|45169.2|45255.9|45207.9|45215.4|45167.4|0
1756836300000|2025-09-02 18:05:00|45220.7|45172.7|45189.7|45141.7|45222.6|45174.6|45189.7|45141.7|0
1756836600000|2025-09-02 18:10:00|45190.1|45142.1|45190.2|45142.2|45207.1|45159.1|45177.1|45129.1|0
1756836900000|2025-09-02 18:15:00|45193.7|45145.7|45174.3|45126.3|45196.8|45148.8|45165.7|45117.7|0
1756837200000|2025-09-02 18:20:00|45174.4|45126.4|45176.2|45128.2|45190.4|45142.4|45171.3|45123.3|0
1756837500000|2025-09-02 18:25:00|45175.3|45127.3|45156.9|45108.9|45183|45135|45153|45105|0
1756837800000|2025-09-02 18:30:00|45157|45109|45156.2|45108.2|45176.3|45128.3|45147.3|45099.3|0
1756838100000|2025-09-02 18:35:00|45154|45106|45143.4|45095.4|45154|45106|45135.1|45087.1|0
1756838400000|2025-09-02 18:40:00|45143.6|45095.6|45132.7|45084.7|45146.6|45098.6|45121.7|45073.7|0
1756838700000|2025-09-02 18:45:00|45128.6|45080.6|45159.9|45111.9|45174.2|45126.2|45118.7|45070.7|0
1756839000000|2025-09-02 18:50:00|45160.9|45112.9|45197.2|45149.2|45219.7|45171.7|45160.9|45112.9|0
1756839300000|2025-09-02 18:55:00|45197.4|45149.4|45159.4|45111.4|45200.6|45152.6|45153.2|45105.2|0
1756839600000|2025-09-02 19:00:00|45158.1|45110.1|45188.4|45140.4|45191.6|45143.6|45158.1|45110.1|0
1756839900000|2025-09-02 19:05:00|45184.9|45136.9|45185|45137|45194.2|45146.2|45171.7|45123.7|0
1756840200000|2025-09-02 19:10:00|45187.4|45139.4|45203.8|45155.8|45205.4|45157.4|45177.8|45129.8|0
1756840500000|2025-09-02 19:15:00|45203.3|45155.3|45231.2|45183.2|45231.7|45183.7|45196|45148|0
1756840800000|2025-09-02 19:20:00|45230.4|45182.4|45216.7|45168.7|45241.6|45193.6|45214.9|45166.9|0
1756841100000|2025-09-02 19:25:00|45215.7|45167.7|45232|45184|45240.5|45192.5|45206.2|45158.2|0
1756841400000|2025-09-02 19:30:00|45232.3|45184.3|45236.9|45188.9|45257.5|45209.5|45225.4|45177.4|0
1756841700000|2025-09-02 19:35:00|45236.4|45188.4|45268.8|45220.8|45268.9|45220.9|45233|45185|0
1756842000000|2025-09-02 19:40:00|45269.4|45221.4|45275.8|45227.8|45288|45240|45267.7|45219.7|0
1756842300000|2025-09-02 19:45:00|45273.5|45225.5|45281.7|45233.7|45287.9|45239.9|45256.8|45208.8|0
1756842600000|2025-09-02 19:50:00|45280.5|45232.5|45289.7|45241.7|45306.9|45258.9|45277.2|45229.2|0
1756842900000|2025-09-02 19:55:00|45289.6|45241.6|45312.5|45264.5|45316.5|45268.5|45284.5|45236.5|0
1756843200000|2025-09-02 20:00:00|45308.3|45260.3|45304.8|45256.8|45322.4|45274.4|45302.9|45254.9|0
1756843500000|2025-09-02 20:05:00|45305.8|45257.8|45345.3|45297.3|45345.3|45297.3|45300.5|45252.5|0
1756843800000|2025-09-02 20:10:00|45344.9|45296.9|45329.3|45281.3|45352.3|45304.3|45321.7|45273.7|0
1756844100000|2025-09-02 20:15:00|45332.8|45284.8|45310.3|45262.3|45336.2|45288.2|45304.8|45256.8|0
1756844400000|2025-09-02 20:20:00|45314.3|45266.3|45299.6|45251.6|45314.3|45266.3|45292.1|45244.1|0
1756844700000|2025-09-02 20:25:00|45296.6|45248.6|45290.9|45242.9|45301.1|45253.1|45283.8|45235.8|0
1756845000000|2025-09-02 20:30:00|45291|45243|45292|45244|45295.1|45247.1|45281.2|45233.2|0
1756845300000|2025-09-02 20:35:00|45294|45246|45282|45234|45294.1|45246.1|45276.8|45228.8|0
1756845600000|2025-09-02 20:40:00|45280|45232|45288.9|45240.9|45288.9|45240.9|45274.1|45226.1|0
1756845900000|2025-09-02 20:45:00|45289|45241|45274.2|45226.2|45289.9|45241.9|45273.2|45225.2|0
1756846200000|2025-09-02 20:50:00|45273.2|45225.2|45281|45233|45282|45234|45266.9|45218.9|0
1756846500000|2025-09-02 20:55:00|45282|45234|45277.7|45229.7|45282.8|45234.8|45270.5|45222.5|0
1756846800000|2025-09-02 21:00:00|45277|45229|45281.2|45233.2|45281.2|45233.2|45271.3|45223.3|0
1756847100000|2025-09-02 21:05:00|45282.3|45234.3|45284.3|45236.3|45285.2|45237.2|45282.3|45234.3|0
1756847400000|2025-09-02 21:10:00|45284|45236|45283.9|45235.9|45284.8|45236.8|45282.2|45234.2|0
1756847700000|2025-09-02 21:15:00|45284.4|45236.4|45280|45232|45284.6|45236.6|45278.6|45230.6|0
1756848000000|2025-09-02 21:20:00|45279.5|45231.5|45283.3|45235.3|45283.4|45235.4|45277.7|45229.7|0
1756848300000|2025-09-02 21:25:00|45283|45235|45283.5|45235.5|45284.7|45236.7|45283|45235|0
1756848600000|2025-09-02 21:30:00|45283.1|45235.1|45282|45234|45283.7|45235.7|45279.7|45231.7|0
1756848900000|2025-09-02 21:35:00|45281.7|45233.7|45281.2|45233.2|45281.9|45233.9|45280.1|45232.1|0
1756849200000|2025-09-02 21:40:00|45280.6|45232.6|45279.3|45231.3|45280.6|45232.6|45278.8|45230.8|0
1756849500000|2025-09-02 21:45:00|45279.2|45231.2|45279.8|45231.8|45280.2|45232.2|45278.5|45230.5|0
1756849800000|2025-09-02 21:50:00|45280.2|45232.2|45281.6|45233.6|45283.2|45235.2|45278.8|45230.8|0
1756850100000|2025-09-02 21:55:00|45281.9|45233.9|45282.4|45234.4|45283.4|45235.4|45278.9|45230.9|0
1756850400000|2025-09-02 22:00:00|45294.7|45246.7|45281.9|45233.9|45298.4|45250.4|45273.3|45225.3|0
1756850700000|2025-09-02 22:05:00|45281.4|45233.4|45273.5|45225.5|45283.9|45235.9|45269.6|45221.6|0
1756851000000|2025-09-02 22:10:00|45274.5|45226.5|45285.5|45237.5|45288.5|45240.5|45269.7|45221.7|0
1756851300000|2025-09-02 22:15:00|45284.5|45236.5|45285.3|45237.3|45300.1|45252.1|45284.5|45236.5|0
1756851600000|2025-09-02 22:20:00|45288.3|45240.3|45280.9|45232.9|45290.8|45242.8|45277.9|45229.9|0
1756851900000|2025-09-02 22:25:00|45281.4|45233.4|45276.6|45228.6|45281.9|45233.9|45272.8|45224.8|0
1756852200000|2025-09-02 22:30:00|45276.1|45228.1|45276.3|45228.3|45295.2|45247.2|45273.7|45225.7|0
1756852500000|2025-09-02 22:35:00|45276.8|45228.8|45292.2|45244.2|45294.6|45246.6|45276.5|45228.5|0
1756852800000|2025-09-02 22:40:00|45292.7|45244.7|45277.6|45229.6|45292.7|45244.7|45273|45225|0
1756853100000|2025-09-02 22:45:00|45278.1|45230.1|45277.1|45229.1|45285.2|45237.2|45276.5|45228.5|0
1756853400000|2025-09-02 22:50:00|45277.6|45229.6|45253.8|45205.8|45281.7|45233.7|45253|45205|0
1756853700000|2025-09-02 22:55:00|45254.3|45206.3|45246.9|45198.9|45257.3|45209.3|45239.8|45191.8|0
1756854000000|2025-09-02 23:00:00|45247.4|45199.4|45246.1|45198.1|45253.4|45205.4|45244.3|45196.3|0
1756854300000|2025-09-02 23:05:00|45246.6|45198.6|45242.2|45194.2|45247.6|45199.6|45235.9|45187.9|0
1756854600000|2025-09-02 23:10:00|45244.2|45196.2|45240.2|45192.2|45248.7|45200.7|45238.5|45190.5|0
1756854900000|2025-09-02 23:15:00|45240.5|45192.5|45235|45187|45249.7|45201.7|45233.9|45185.9|0
1756855200000|2025-09-02 23:20:00|45235.2|45187.2|45237.1|45189.1|45238.1|45190.1|45227.2|45179.2|0
1756855500000|2025-09-02 23:25:00|45237.6|45189.6|45243.7|45195.7|45244.7|45196.7|45236.7|45188.7|0
1756855800000|2025-09-02 23:30:00|45244.2|45196.2|45235.4|45187.4|45249.2|45201.2|45232.9|45184.9|0
1756856100000|2025-09-02 23:35:00|45235.9|45187.9|45235.6|45187.6|45238.6|45190.6|45229.9|45181.9|0
1756856400000|2025-09-02 23:40:00|45236.1|45188.1|45230.2|45182.2|45238.1|45190.1|45229.7|45181.7|0
1756856700000|2025-09-02 23:45:00|45230.7|45182.7|45234.3|45186.3|45238|45190|45227.1|45179.1|0
1756857000000|2025-09-02 23:50:00|45233.8|45185.8|45237.6|45189.6|45239.1|45191.1|45232.8|45184.8|0
1756857300000|2025-09-02 23:55:00|45237.1|45189.1|45232.6|45184.6|45237.1|45189.1|45228.1|45180.1|0
1756857600000|2025-09-03 00:00:00|45227.6|45179.6|45231.2|45183.2|45231.2|45183.2|45218|45170|0
1756857900000|2025-09-03 00:05:00|45231.7|45183.7|45218.7|45170.7|45231.8|45183.8|45218.7|45170.7|0
1756858200000|2025-09-03 00:10:00|45218.1|45170.1|45231.3|45183.3|45231.8|45183.8|45218.1|45170.1|0
1756858500000|2025-09-03 00:15:00|45231.2|45183.2|45227.7|45179.7|45236.6|45188.6|45225.2|45177.2|0
1756858800000|2025-09-03 00:20:00|45227.2|45179.2|45221.1|45173.1|45227.7|45179.7|45219.2|45171.2|0
1756859100000|2025-09-03 00:25:00|45221.6|45173.6|45216.6|45168.6|45223.1|45175.1|45214.5|45166.5|0
1756859400000|2025-09-03 00:30:00|45217.1|45169.1|45209.6|45161.6|45226.7|45178.7|45208.1|45160.1|0
1756859700000|2025-09-03 00:35:00|45209.1|45161.1|45217.4|45169.4|45217.4|45169.4|45206.7|45158.7|0
1756860000000|2025-09-03 00:40:00|45216.9|45168.9|45227.4|45179.4|45231.6|45183.6|45216.9|45168.9|0
1756860300000|2025-09-03 00:45:00|45226.9|45178.9|45218.8|45170.8|45227.2|45179.2|45218.3|45170.3|0
1756860600000|2025-09-03 00:50:00|45218.3|45170.3|45217.7|45169.7|45224.2|45176.2|45216.2|45168.2|0
1756860900000|2025-09-03 00:55:00|45217.2|45169.2|45226.7|45178.7|45227.2|45179.2|45215.2|45167.2|0
1756861200000|2025-09-03 01:00:00|45225.8|45177.8|45215.7|45167.7|45227.3|45179.3|45214|45166|0
1756861500000|2025-09-03 01:05:00|45216.2|45168.2|45213.2|45165.2|45216.2|45168.2|45204.6|45156.6|0
1756861800000|2025-09-03 01:10:00|45213.7|45165.7|45205.5|45157.5|45215.4|45167.4|45205.5|45157.5|0
1756862100000|2025-09-03 01:15:00|45206|45158|45198|45150|45209.5|45161.5|45195.5|45147.5|0
1756862400000|2025-09-03 01:20:00|45198.5|45150.5|45185.5|45137.5|45198.5|45150.5|45185|45137|0
1756862700000|2025-09-03 01:25:00|45185|45137|45186.6|45138.6|45189.7|45141.7|45183.2|45135.2|0
1756863000000|2025-09-03 01:30:00|45187.6|45139.6|45183.8|45135.8|45191.6|45143.6|45176.8|45128.8|0
1756863300000|2025-09-03 01:35:00|45184.3|45136.3|45183.5|45135.5|45185.1|45137.1|45176.2|45128.2|0
1756863600000|2025-09-03 01:40:00|45182.5|45134.5|45193.9|45145.9|45195.6|45147.6|45181.5|45133.5|0
1756863900000|2025-09-03 01:45:00|45193.4|45145.4|45200|45152|45204.5|45156.5|45193.4|45145.4|0
1756864200000|2025-09-03 01:50:00|45198.3|45150.3|45201.5|45153.5|45207.4|45159.4|45193.1|45145.1|0
1756864500000|2025-09-03 01:55:00|45201|45153|45200.9|45152.9|45201|45153|45194.5|45146.5|0
1756864800000|2025-09-03 02:00:00|45200.4|45152.4|45197.1|45149.1|45206.1|45158.1|45195|45147|0
1756865100000|2025-09-03 02:05:00|45197.3|45149.3|45200.2|45152.2|45200.4|45152.4|45193.2|45145.2|0
1756865400000|2025-09-03 02:10:00|45200.7|45152.7|45204.9|45156.9|45205.7|45157.7|45199.1|45151.1|0
1756865700000|2025-09-03 02:15:00|45204.4|45156.4|45209|45161|45210.3|45162.3|45201.9|45153.9|0
1756866000000|2025-09-03 02:20:00|45209.5|45161.5|45205.4|45157.4|45211.7|45163.7|45203.8|45155.8|0
1756866300000|2025-09-03 02:25:00|45204.9|45156.9|45197.8|45149.8|45206.4|45158.4|45195.3|45147.3|0
1756866600000|2025-09-03 02:30:00|45197.3|45149.3|45183.7|45135.7|45199.1|45151.1|45181.8|45133.8|0
1756866900000|2025-09-03 02:35:00|45183.2|45135.2|45181.3|45133.3|45185.6|45137.6|45180.1|45132.1|0
1756867200000|2025-09-03 02:40:00|45181.8|45133.8|45190.6|45142.6|45191|45143|45173.1|45125.1|0
1756867500000|2025-09-03 02:45:00|45191.1|45143.1|45195.3|45147.3|45197.8|45149.8|45190.7|45142.7|0
1756867800000|2025-09-03 02:50:00|45195.8|45147.8|45191|45143|45195.8|45147.8|45187.3|45139.3|0
1756868100000|2025-09-03 02:55:00|45190.5|45142.5|45187.6|45139.6|45191.5|45143.5|45187.1|45139.1|0
1756868400000|2025-09-03 03:00:00|45188.1|45140.1|45197|45149|45198.3|45150.3|45185.2|45137.2|0
1756868700000|2025-09-03 03:05:00|45196.9|45148.9|45202.2|45154.2|45205.4|45157.4|45196.4|45148.4|0
1756869000000|2025-09-03 03:10:00|45201.7|45153.7|45192|45144|45201.7|45153.7|45185.6|45137.6|0
1756869300000|2025-09-03 03:15:00|45191.5|45143.5|45192.6|45144.6|45193|45145|45183.4|45135.4|0
1756869600000|2025-09-03 03:20:00|45192.1|45144.1|45190.8|45142.8|45195.5|45147.5|45188.5|45140.5|0
1756869900000|2025-09-03 03:25:00|45190.3|45142.3|45178.8|45130.8|45190.3|45142.3|45166.7|45118.7|0
1756870200000|2025-09-03 03:30:00|45179.3|45131.3|45174.3|45126.3|45186|45138|45174.3|45126.3|0
1756870500000|2025-09-03 03:35:00|45173.8|45125.8|45167.5|45119.5|45177.3|45129.3|45167|45119|0
1756870800000|2025-09-03 03:40:00|45167|45119|45181.9|45133.9|45183.9|45135.9|45153|45105|0
1756871100000|2025-09-03 03:45:00|45182.4|45134.4|45182.9|45134.9|45185.6|45137.6|45177.5|45129.5|0
1756871400000|2025-09-03 03:50:00|45182.4|45134.4|45177.9|45129.9|45187|45139|45177.9|45129.9|0
1756871700000|2025-09-03 03:55:00|45176.9|45128.9|45176.4|45128.4|45178.5|45130.5|45172.5|45124.5|0
1756872000000|2025-09-03 04:00:00|45175.9|45127.9|45175|45127|45178.2|45130.2|45171.6|45123.6|0
1756872300000|2025-09-03 04:05:00|45175.5|45127.5|45176.9|45128.9|45180.1|45132.1|45174.5|45126.5|0
1756872600000|2025-09-03 04:10:00|45177.4|45129.4|45168.9|45120.9|45177.9|45129.9|45165.8|45117.8|0
1756872900000|2025-09-03 04:15:00|45168.4|45120.4|45177.2|45129.2|45177.4|45129.4|45166.4|45118.4|0
1756873200000|2025-09-03 04:20:00|45177.7|45129.7|45180.5|45132.5|45184.5|45136.5|45175.4|45127.4|0
1756873500000|2025-09-03 04:25:00|45181|45133|45183.1|45135.1|45184.6|45136.6|45176.4|45128.4|0
1756873800000|2025-09-03 04:30:00|45183.6|45135.6|45182.3|45134.3|45186.2|45138.2|45179.6|45131.6|0
1756874100000|2025-09-03 04:35:00|45182.8|45134.8|45172.1|45124.1|45184.1|45136.1|45171.9|45123.9|0
1756874400000|2025-09-03 04:40:00|45172.6|45124.6|45175.5|45127.5|45180|45132|45170.6|45122.6|0
1756874700000|2025-09-03 04:45:00|45175.6|45127.6|45172.5|45124.5|45176.6|45128.6|45168.5|45120.5|0
1756875000000|2025-09-03 04:50:00|45172|45124|45174.2|45126.2|45178.8|45130.8|45171.1|45123.1|0
1756875300000|2025-09-03 04:55:00|45173.7|45125.7|45180.2|45132.2|45180.2|45132.2|45173.7|45125.7|0
1756875600000|2025-09-03 05:00:00|45179.2|45131.2|45173.2|45125.2|45179.2|45131.2|45172.3|45124.3|0
1756875900000|2025-09-03 05:05:00|45172.7|45124.7|45155.6|45107.6|45172.7|45124.7|45155|45107|0
1756876200000|2025-09-03 05:10:00|45155.1|45107.1|45170.2|45122.2|45170.8|45122.8|45155.1|45107.1|0
1756876500000|2025-09-03 05:15:00|45169.7|45121.7|45171.7|45123.7|45174.1|45126.1|45165.7|45117.7|0
1756876800000|2025-09-03 05:20:00|45171.2|45123.2|45162.1|45114.1|45178.2|45130.2|45156.2|45108.2|0
1756877100000|2025-09-03 05:25:00|45162.7|45114.7|45159.4|45111.4|45165.7|45117.7|45148.3|45100.3|0
1756877400000|2025-09-03 05:30:00|45160.4|45112.4|45174.6|45126.6|45176.5|45128.5|45160.4|45112.4|0
1756877700000|2025-09-03 05:35:00|45175.1|45127.1|45173.7|45125.7|45176.1|45128.1|45165.5|45117.5|0
1756878000000|2025-09-03 05:40:00|45173.4|45125.4|45158.2|45110.2|45173.4|45125.4|45155.7|45107.7|0
1756878300000|2025-09-03 05:45:00|45157.7|45109.7|45139.8|45091.8|45160.7|45112.7|45138.9|45090.9|0
1756878600000|2025-09-03 05:50:00|45139.3|45091.3|45144.2|45096.2|45146.3|45098.3|45129.2|45081.2|0
1756878900000|2025-09-03 05:55:00|45144.7|45096.7|45140.7|45092.7|45149.4|45101.4|45136.4|45088.4|0
1756879200000|2025-09-03 06:00:00|45140.4|45092.4|45139.8|45091.8|45147.6|45099.6|45138.2|45090.2|0
1756879500000|2025-09-03 06:05:00|45140.3|45092.3|45173.1|45125.1|45177.1|45129.1|45140.3|45092.3|0
1756879800000|2025-09-03 06:10:00|45173.6|45125.6|45182.4|45134.4|45183.8|45135.8|45168|45120|0
1756880100000|2025-09-03 06:15:00|45182.5|45134.5|45178|45130|45184.1|45136.1|45172.8|45124.8|0
1756880400000|2025-09-03 06:20:00|45176.5|45128.5|45197.1|45149.1|45199.8|45151.8|45176.5|45128.5|0
1756880700000|2025-09-03 06:25:00|45196.1|45148.1|45204.5|45156.5|45207.7|45159.7|45190|45142|0
1756881000000|2025-09-03 06:30:00|45204|45156|45214.2|45166.2|45218.8|45170.8|45204|45156|0
1756881300000|2025-09-03 06:35:00|45214.7|45166.7|45206.6|45158.6|45216.3|45168.3|45198.8|45150.8|0
1756881600000|2025-09-03 06:40:00|45206.9|45158.9|45209.5|45161.5|45211.7|45163.7|45200.5|45152.5|0
1756881900000|2025-09-03 06:45:00|45210|45162|45195.3|45147.3|45212.1|45164.1|45193.3|45145.3|0
1756882200000|2025-09-03 06:50:00|45195.7|45147.7|45184.8|45136.8|45199.9|45151.9|45184.1|45136.1|0
1756882500000|2025-09-03 06:55:00|45184.3|45136.3|45188.2|45140.2|45188.2|45140.2|45171.4|45123.4|0
1756882800000|2025-09-03 07:00:00|45186.5|45138.5|45207.5|45159.5|45210.9|45162.9|45186.5|45138.5|0
1756883100000|2025-09-03 07:05:00|45208|45160|45198.7|45150.7|45208.5|45160.5|45191.9|45143.9|0
1756883400000|2025-09-03 07:10:00|45198.2|45150.2|45196.5|45148.5|45199.7|45151.7|45184.5|45136.5|0
1756883700000|2025-09-03 07:15:00|45195.5|45147.5|45157.7|45109.7|45205.2|45157.2|45156.2|45108.2|0
1756884000000|2025-09-03 07:20:00|45158.7|45110.7|45185|45137|45187.2|45139.2|45146|45098|0
1756884300000|2025-09-03 07:25:00|45185.5|45137.5|45196.9|45148.9|45199.8|45151.8|45171.7|45123.7|0
1756884600000|2025-09-03 07:30:00|45196.4|45148.4|45187.6|45139.6|45213.6|45165.6|45185.4|45137.4|0
1756884900000|2025-09-03 07:35:00|45187.7|45139.7|45211.9|45163.9|45224.3|45176.3|45186.7|45138.7|0
1756885200000|2025-09-03 07:40:00|45211.4|45163.4|45214.8|45166.8|45223.1|45175.1|45203.4|45155.4|0
1756885500000|2025-09-03 07:45:00|45215.8|45167.8|45233.4|45185.4|45240.6|45192.6|45213.2|45165.2|0
1756885800000|2025-09-03 07:50:00|45232.1|45184.1|45247.9|45199.9|45249.4|45201.4|45229.9|45181.9|0
1756886100000|2025-09-03 07:55:00|45246.9|45198.9|45249.4|45201.4|45262.5|45214.5|45244.8|45196.8|0
1756886400000|2025-09-03 08:00:00|45250|45202|45267.3|45219.3|45275.5|45227.5|45248.3|45200.3|0
1756886700000|2025-09-03 08:05:00|45266.8|45218.8|45277|45229|45281.6|45233.6|45263|45215|0
1756887000000|2025-09-03 08:10:00|45275.5|45227.5|45289.3|45241.3|45291.5|45243.5|45272.2|45224.2|0
1756887300000|2025-09-03 08:15:00|45288.8|45240.8|45323.3|45275.3|45325.8|45277.8|45285.9|45237.9|0
1756887600000|2025-09-03 08:20:00|45322.9|45274.9|45322|45274|45331|45283|45315.4|45267.4|0
1756887900000|2025-09-03 08:25:00|45321|45273|45327.2|45279.2|45330.7|45282.7|45316.9|45268.9|0
1756888200000|2025-09-03 08:30:00|45326.2|45278.2|45304.8|45256.8|45328.4|45280.4|45304|45256|0
1756888500000|2025-09-03 08:35:00|45301.8|45253.8|45300.8|45252.8|45302.8|45254.8|45280.9|45232.9|0
1756888800000|2025-09-03 08:40:00|45299.5|45251.5|45293.2|45245.2|45301.5|45253.5|45287.3|45239.3|0
1756889100000|2025-09-03 08:45:00|45293.7|45245.7|45299.4|45251.4|45299.8|45251.8|45291.2|45243.2|0
1756889400000|2025-09-03 08:50:00|45299.7|45251.7|45280.7|45232.7|45299.7|45251.7|45276.3|45228.3|0
1756889700000|2025-09-03 08:55:00|45280.2|45232.2|45294.2|45246.2|45296.7|45248.7|45277.8|45229.8|0
1756890000000|2025-09-03 09:00:00|45297.7|45249.7|45283.2|45235.2|45306.7|45258.7|45280.7|45232.7|0
1756890300000|2025-09-03 09:05:00|45283.7|45235.7|45270.7|45222.7|45283.7|45235.7|45269.2|45221.2|0
1756890600000|2025-09-03 09:10:00|45270.5|45222.5|45275.1|45227.1|45282.3|45234.3|45264.7|45216.7|0
1756890900000|2025-09-03 09:15:00|45274.6|45226.6|45296.7|45248.7|45300.2|45252.2|45271.3|45223.3|0
1756891200000|2025-09-03 09:20:00|45298.2|45250.2|45304.7|45256.7|45305.7|45257.7|45294.7|45246.7|0
1756891500000|2025-09-03 09:25:00|45304.2|45256.2|45306.4|45258.4|45308.1|45260.1|45298.4|45250.4|0
1756891800000|2025-09-03 09:30:00|45305.9|45257.9|45300.8|45252.8|45306.8|45258.8|45292|45244|0
1756892100000|2025-09-03 09:35:00|45301.3|45253.3|45314.9|45266.9|45319.8|45271.8|45298.3|45250.3|0
1756892400000|2025-09-03 09:40:00|45315.4|45267.4|45320.7|45272.7|45330.7|45282.7|45315.4|45267.4|0
1756892700000|2025-09-03 09:45:00|45319.7|45271.7|45311.8|45263.8|45322.3|45274.3|45308.7|45260.7|0
1756893000000|2025-09-03 09:50:00|45312.3|45264.3|45307.5|45259.5|45313.8|45265.8|45304.6|45256.6|0
1756893300000|2025-09-03 09:55:00|45307|45259|45312.9|45264.9|45317.9|45269.9|45299.3|45251.3|0
1756893600000|2025-09-03 10:00:00|45313.4|45265.4|45315|45267|45318.1|45270.1|45311.3|45263.3|0
1756893900000|2025-09-03 10:05:00|45316|45268|45308.5|45260.5|45319.6|45271.6|45307.4|45259.4|0
1756894200000|2025-09-03 10:10:00|45308.2|45260.2|45316.1|45268.1|45316.5|45268.5|45303.8|45255.8|0
1756894500000|2025-09-03 10:15:00|45317.1|45269.1|45311.4|45263.4|45317.1|45269.1|45303.6|45255.6|0
1756894800000|2025-09-03 10:20:00|45311.9|45263.9|45310.3|45262.3|45315.4|45267.4|45308|45260|0
1756895100000|2025-09-03 10:25:00|45309.8|45261.8|45317.2|45269.2|45319.6|45271.6|45304.9|45256.9|0
1756895400000|2025-09-03 10:30:00|45316.7|45268.7|45322.5|45274.5|45335.5|45287.5|45315.2|45267.2|0
1756895700000|2025-09-03 10:35:00|45323|45275|45312.8|45264.8|45323|45275|45311|45263|0
1756896000000|2025-09-03 10:40:00|45313.3|45265.3|45312|45264|45317.4|45269.4|45311.4|45263.4|0
1756896300000|2025-09-03 10:45:00|45311.7|45263.7|45308.9|45260.9|45318.1|45270.1|45308.4|45260.4|0
1756896600000|2025-09-03 10:50:00|45308.4|45260.4|45315.2|45267.2|45319.9|45271.9|45308.4|45260.4|0
1756896900000|2025-09-03 10:55:00|45315.7|45267.7|45320.1|45272.1|45322.4|45274.4|45314.7|45266.7|0
1756897200000|2025-09-03 11:00:00|45325.2|45277.2|45330.8|45282.8|45333.3|45285.3|45323.1|45275.1|0
1756897500000|2025-09-03 11:05:00|45331.3|45283.3|45331.4|45283.4|45337.6|45289.6|45328.1|45280.1|0
1756897800000|2025-09-03 11:10:00|45331.7|45283.7|45332|45284|45343.7|45295.7|45330.8|45282.8|0
1756898100000|2025-09-03 11:15:00|45332.5|45284.5|45332.9|45284.9|45337.1|45289.1|45328.7|45280.7|0
1756898400000|2025-09-03 11:20:00|45333.4|45285.4|45325.6|45277.6|45333.9|45285.9|45321.2|45273.2|0
1756898700000|2025-09-03 11:25:00|45326.1|45278.1|45315.3|45267.3|45330|45282|45314.3|45266.3|0
1756899000000|2025-09-03 11:30:00|45315.9|45267.9|45316.7|45268.7|45319.9|45271.9|45293.5|45245.5|0
1756899300000|2025-09-03 11:35:00|45317.2|45269.2|45317.4|45269.4|45326.9|45278.9|45315.4|45267.4|0
1756899600000|2025-09-03 11:40:00|45318.2|45270.2|45332.4|45284.4|45341.6|45293.6|45315.1|45267.1|0
1756899900000|2025-09-03 11:45:00|45330.9|45282.9|45317.2|45269.2|45333|45285|45311.9|45263.9|0
1756900200000|2025-09-03 11:50:00|45318.7|45270.7|45320.2|45272.2|45325.1|45277.1|45317.7|45269.7|0
1756900500000|2025-09-03 11:55:00|45319.7|45271.7|45285.2|45237.2|45321.3|45273.3|45278.8|45230.8|0
1756900800000|2025-09-03 12:00:00|45292.7|45244.7|45300.9|45252.9|45310.4|45262.4|45281.6|45233.6|0
1756901100000|2025-09-03 12:05:00|45301.4|45253.4|45297.2|45249.2|45305.8|45257.8|45295.7|45247.7|0
1756901400000|2025-09-03 12:10:00|45297.7|45249.7|45311.2|45263.2|45313|45265|45296.3|45248.3|0
1756901700000|2025-09-03 12:15:00|45310.7|45262.7|45293.9|45245.9|45311.2|45263.2|45291.7|45243.7|0
1756902000000|2025-09-03 12:20:00|45293.4|45245.4|45287.1|45239.1|45300.3|45252.3|45284.2|45236.2|0
1756902300000|2025-09-03 12:25:00|45288.1|45240.1|45270.2|45222.2|45289.2|45241.2|45266.3|45218.3|0
1756902600000|2025-09-03 12:30:00|45269.2|45221.2|45230.5|45182.5|45270.3|45222.3|45225.5|45177.5|0
1756902900000|2025-09-03 12:35:00|45230|45182|45232.3|45184.3|45238|45190|45220.2|45172.2|0
1756903200000|2025-09-03 12:40:00|45231.8|45183.8|45212.3|45164.3|45234.3|45186.3|45209.4|45161.4|0
1756903500000|2025-09-03 12:45:00|45213.8|45165.8|45217.3|45169.3|45224.1|45176.1|45207.8|45159.8|0
1756903800000|2025-09-03 12:50:00|45218.3|45170.3|45205.6|45157.6|45222.8|45174.8|45203.8|45155.8|0
1756904100000|2025-09-03 12:55:00|45206.1|45158.1|45207.2|45159.2|45215.6|45167.6|45202.2|45154.2|0
1756904400000|2025-09-03 13:00:00|45206.7|45158.7|45214.3|45166.3|45216.7|45168.7|45197.8|45149.8|0
1756904700000|2025-09-03 13:05:00|45213.3|45165.3|45219.1|45171.1|45238.2|45190.2|45211.6|45163.6|0
1756905000000|2025-09-03 13:10:00|45220.6|45172.6|45238.5|45190.5|45240.2|45192.2|45219.6|45171.6|0
1756905300000|2025-09-03 13:15:00|45239|45191|45231.6|45183.6|45241.7|45193.7|45228|45180|0
1756905600000|2025-09-03 13:20:00|45232.1|45184.1|45234.8|45186.8|45255.6|45207.6|45232.1|45184.1|0
1756905900000|2025-09-03 13:25:00|45235.3|45187.3|45242.2|45194.2|45259.7|45211.7|45223.6|45175.6|0
1756906200000|2025-09-03 13:30:00|45240.5|45192.5|45306|45258|45319.4|45271.4|45240.5|45192.5|0
1756906500000|2025-09-03 13:35:00|45305.5|45257.5|45294.5|45246.5|45328.2|45280.2|45291.6|45243.6|0
1756906800000|2025-09-03 13:40:00|45295.2|45247.2|45290.4|45242.4|45306|45258|45250.5|45202.5|0
1756907100000|2025-09-03 13:45:00|45289.4|45241.4|45204.7|45156.7|45291.4|45243.4|45198.7|45150.7|0
1756907400000|2025-09-03 13:50:00|45204.2|45156.2|45162.9|45114.9|45237.5|45189.5|45158.9|45110.9|0
1756907700000|2025-09-03 13:55:00|45163.8|45115.8|45134|45086|45169.1|45121.1|45123.9|45075.9|0
1756908000000|2025-09-03 14:00:00|45137.3|45089.3|45149.1|45101.1|45177.6|45129.6|45108.9|45060.9|0
1756908300000|2025-09-03 14:05:00|45149.3|45101.3|45125.1|45077.1|45149.3|45101.3|45096|45048|0
1756908600000|2025-09-03 14:10:00|45122.8|45074.8|45093.3|45045.3|45162.2|45114.2|45093.3|45045.3|0
1756908900000|2025-09-03 14:15:00|45094.2|45046.2|45163.3|45115.3|45169.1|45121.1|45094.2|45046.2|0
1756909200000|2025-09-03 14:20:00|45161.2|45113.2|45189.8|45141.8|45209.2|45161.2|45161.2|45113.2|0
1756909500000|2025-09-03 14:25:00|45191.8|45143.8|45156.4|45108.4|45227.8|45179.8|45156.4|45108.4|0
1756909800000|2025-09-03 14:30:00|45157.4|45109.4|45210.8|45162.8|45221.5|45173.5|45155|45107|0
1756910100000|2025-09-03 14:35:00|45211.5|45163.5|45195.1|45147.1|45213|45165|45181.2|45133.2|0
1756910400000|2025-09-03 14:40:00|45196.8|45148.8|45208.6|45160.6|45220.7|45172.7|45190.7|45142.7|0
1756910700000|2025-09-03 14:45:00|45207.9|45159.9|45239|45191|45248.3|45200.3|45207.9|45159.9|0
1756911000000|2025-09-03 14:50:00|45235.8|45187.8|45236.9|45188.9|45249.7|45201.7|45226.3|45178.3|0
1756911300000|2025-09-03 14:55:00|45237.4|45189.4|45239.1|45191.1|45248.7|45200.7|45224.6|45176.6|0
1756911600000|2025-09-03 15:00:00|45238.9|45190.9|45260.6|45212.6|45267.1|45219.1|45238.9|45190.9|0
1756911900000|2025-09-03 15:05:00|45260.4|45212.4|45249.3|45201.3|45279.5|45231.5|45248.8|45200.8|0
1756912200000|2025-09-03 15:10:00|45251.3|45203.3|45213|45165|45259.1|45211.1|45202.6|45154.6|0
1756912500000|2025-09-03 15:15:00|45212.5|45164.5|45222|45174|45223.1|45175.1|45196|45148|0
1756912800000|2025-09-03 15:20:00|45221.2|45173.2|45227|45179|45227|45179|45195.2|45147.2|0
1756913100000|2025-09-03 15:25:00|45226.1|45178.1|45163.4|45115.4|45228.1|45180.1|45150.3|45102.3|0
1756913400000|2025-09-03 15:30:00|45164.2|45116.2|45164.3|45116.3|45187.6|45139.6|45144.9|45096.9|0
1756913700000|2025-09-03 15:35:00|45166.5|45118.5|45178.3|45130.3|45189.1|45141.1|45160.7|45112.7|0
1756914000000|2025-09-03 15:40:00|45178.7|45130.7|45173.9|45125.9|45192.9|45144.9|45169.5|45121.5|0
1756914300000|2025-09-03 15:45:00|45173.5|45125.5|45175.7|45127.7|45182.8|45134.8|45155.9|45107.9|0
1756914600000|2025-09-03 15:50:00|45173.3|45125.3|45163.6|45115.6|45187.1|45139.1|45156.8|45108.8|0
1756914900000|2025-09-03 15:55:00|45160.6|45112.6|45155.5|45107.5|45164.8|45116.8|45139.9|45091.9|0
1756915200000|2025-09-03 16:00:00|45151.8|45103.8|45133.5|45085.5|45168.1|45120.1|45122.5|45074.5|0
1756915500000|2025-09-03 16:05:00|45136|45088|45149.4|45101.4|45150.4|45102.4|45124.5|45076.5|0
1756915800000|2025-09-03 16:10:00|45149.3|45101.3|45119.2|45071.2|45151.9|45103.9|45115.3|45067.3|0
1756916100000|2025-09-03 16:15:00|45118.7|45070.7|45146.1|45098.1|45146.1|45098.1|45103.7|45055.7|0
1756916400000|2025-09-03 16:20:00|45143.6|45095.6|45133.7|45085.7|45178.1|45130.1|45133|45085|0
1756916700000|2025-09-03 16:25:00|45134.7|45086.7|45133.7|45085.7|45153.9|45105.9|45122.1|45074.1|0
1756917000000|2025-09-03 16:30:00|45130.9|45082.9|45136|45088|45141.7|45093.7|45123.7|45075.7|0
1756917300000|2025-09-03 16:35:00|45135.5|45087.5|45123|45075|45137.8|45089.8|45119.5|45071.5|0
1756917600000|2025-09-03 16:40:00|45124|45076|45105.2|45057.2|45131.4|45083.4|45103.3|45055.3|0
1756917900000|2025-09-03 16:45:00|45104.7|45056.7|45094.3|45046.3|45119.3|45071.3|45087.7|45039.7|0
1756918200000|2025-09-03 16:50:00|45093.6|45045.6|45092.7|45044.7|45102.7|45054.7|45071.5|45023.5|0
1756918500000|2025-09-03 16:55:00|45094.1|45046.1|45095|45047|45125.1|45077.1|45091.8|45043.8|0
1756918800000|2025-09-03 17:00:00|45095.2|45047.2|45108.2|45060.2|45115.5|45067.5|45094.1|45046.1|0
1756919100000|2025-09-03 17:05:00|45108.1|45060.1|45113.7|45065.7|45124.1|45076.1|45098.8|45050.8|0
1756919400000|2025-09-03 17:10:00|45115|45067|45130.3|45082.3|45144.4|45096.4|45115|45067|0
1756919700000|2025-09-03 17:15:00|45129.8|45081.8|45127.9|45079.9|45147.7|45099.7|45126.4|45078.4|0
1756920000000|2025-09-03 17:20:00|45126.8|45078.8|45125|45077|45140.8|45092.8|45117.5|45069.5|0
1756920300000|2025-09-03 17:25:00|45122|45074|45123.6|45075.6|45129.7|45081.7|45101.8|45053.8|0
1756920600000|2025-09-03 17:30:00|45124.7|45076.7|45115.7|45067.7|45134.9|45086.9|45115.4|45067.4|0
1756920900000|2025-09-03 17:35:00|45112.9|45064.9|45089.8|45041.8|45123.2|45075.2|45087.6|45039.6|0
1756921200000|2025-09-03 17:40:00|45090.1|45042.1|45040|44992|45096.8|45048.8|45038.3|44990.3|0
1756921500000|2025-09-03 17:45:00|45040.1|44992.1|45044.8|44996.8|45058.7|45010.7|45001.9|44953.9|0
1756921800000|2025-09-03 17:50:00|45046.2|44998.2|45036.5|44988.5|45073.4|45025.4|45032.8|44984.8|0
1756922100000|2025-09-03 17:55:00|45038|44990|45034.2|44986.2|45041.9|44993.9|45013.4|44965.4|0
1756922400000|2025-09-03 18:00:00|45034.5|44986.5|45056.9|45008.9|45069.5|45021.5|45017.3|44969.3|0
1756922700000|2025-09-03 18:05:00|45057.9|45009.9|45061.9|45013.9|45070.1|45022.1|45042.2|44994.2|0
1756923000000|2025-09-03 18:10:00|45061.4|45013.4|45068.6|45020.6|45073.6|45025.6|45049.8|45001.8|0
1756923300000|2025-09-03 18:15:00|45069.6|45021.6|45085|45037|45093.7|45045.7|45062.8|45014.8|0
1756923600000|2025-09-03 18:20:00|45085.8|45037.8|45080.2|45032.2|45095.1|45047.1|45070.3|45022.3|0
1756923900000|2025-09-03 18:25:00|45081.2|45033.2|45105|45057|45114.7|45066.7|45079.2|45031.2|0
1756924200000|2025-09-03 18:30:00|45103.9|45055.9|45101.7|45053.7|45106.7|45058.7|45088.2|45040.2|0
1756924500000|2025-09-03 18:35:00|45098.7|45050.7|45065.6|45017.6|45110.3|45062.3|45064|45016|0
1756924800000|2025-09-03 18:40:00|45065.8|45017.8|45102.9|45054.9|45104.8|45056.8|45063.3|45015.3|0
1756925100000|2025-09-03 18:45:00|45101.9|45053.9|45102.5|45054.5|45113.7|45065.7|45094.2|45046.2|0
1756925400000|2025-09-03 18:50:00|45102.8|45054.8|45101.7|45053.7|45111.1|45063.1|45093.6|45045.6|0
1756925700000|2025-09-03 18:55:00|45102.2|45054.2|45092.3|45044.3|45106.8|45058.8|45080.7|45032.7|0
1756926000000|2025-09-03 19:00:00|45092.4|45044.4|45084.1|45036.1|45094.5|45046.5|45066.6|45018.6|0
1756926300000|2025-09-03 19:05:00|45083.6|45035.6|45073.8|45025.8|45093.7|45045.7|45062.9|45014.9|0
1756926600000|2025-09-03 19:10:00|45073.2|45025.2|45068.1|45020.1|45081.1|45033.1|45058|45010|0
1756926900000|2025-09-03 19:15:00|45067.6|45019.6|45083.6|45035.6|45085.7|45037.7|45065.9|45017.9|0
1756927200000|2025-09-03 19:20:00|45083.5|45035.5|45082.4|45034.4|45090.1|45042.1|45075.3|45027.3|0
1756927500000|2025-09-03 19:25:00|45081.4|45033.4|45084|45036|45090.8|45042.8|45078.6|45030.6|0
1756927800000|2025-09-03 19:30:00|45083.6|45035.6|45119.9|45071.9|45121.7|45073.7|45082.7|45034.7|0
1756928100000|2025-09-03 19:35:00|45120.9|45072.9|45145.9|45097.9|45149.1|45101.1|45120.6|45072.6|0
1756928400000|2025-09-03 19:40:00|45146.1|45098.1|45178.7|45130.7|45181.1|45133.1|45145.1|45097.1|0
1756928700000|2025-09-03 19:45:00|45182.2|45134.2|45198.2|45150.2|45204.8|45156.8|45167.1|45119.1|0
1756929000000|2025-09-03 19:50:00|45208.1|45160.1|45233|45185|45235.6|45187.6|45199.2|45151.2|0
1756929300000|2025-09-03 19:55:00|45235.5|45187.5|45281.9|45233.9|45281.9|45233.9|45226.3|45178.3|0
1756929600000|2025-09-03 20:00:00|45261.9|45213.9|45234.8|45186.8|45278.6|45230.6|45207|45159|0
1756929900000|2025-09-03 20:05:00|45235.1|45187.1|45208.3|45160.3|45239.7|45191.7|45190.9|45142.9|0
1756930200000|2025-09-03 20:10:00|45210.3|45162.3|45233.9|45185.9|45236.6|45188.6|45210.3|45162.3|0
1756930500000|2025-09-03 20:15:00|45232.2|45184.2|45216.3|45168.3|45239|45191|45210|45162|0
1756930800000|2025-09-03 20:20:00|45216.6|45168.6|45226|45178|45226.2|45178.2|45216.6|45168.6|0
1756931100000|2025-09-03 20:25:00|45225|45177|45223.7|45175.7|45232.5|45184.5|45221.7|45173.7|0
1756931400000|2025-09-03 20:30:00|45225.7|45177.7|45229|45181|45235|45187|45225.7|45177.7|0
1756931700000|2025-09-03 20:35:00|45229.4|45181.4|45226.7|45178.7|45230.4|45182.4|45221.2|45173.2|0
1756932000000|2025-09-03 20:40:00|45223.7|45175.7|45217.5|45169.5|45223.9|45175.9|45214.4|45166.4|0
1756932300000|2025-09-03 20:45:00|45216.5|45168.5|45222.2|45174.2|45228.8|45180.8|45215.7|45167.7|0
1756932600000|2025-09-03 20:50:00|45221.2|45173.2|45219.8|45171.8|45224.9|45176.9|45218.4|45170.4|0
1756932900000|2025-09-03 20:55:00|45218.8|45170.8|45226.3|45178.3|45230.4|45182.4|45216|45168|0
1756933200000|2025-09-03 21:00:00|45224|45176|45225.1|45177.1|45225.8|45177.8|45222.8|45174.8|0
1756933500000|2025-09-03 21:05:00|45225.2|45177.2|45225.1|45177.1|45225.2|45177.2|45224.2|45176.2|0
1756933800000|2025-09-03 21:10:00|45225.3|45177.3|45224.5|45176.5|45225.3|45177.3|45224.4|45176.4|0
1756934100000|2025-09-03 21:15:00|45223.9|45175.9|45221.9|45173.9|45223.9|45175.9|45221.9|45173.9|0
1756934400000|2025-09-03 21:20:00|45221.8|45173.8|45222.9|45174.9|45222.9|45174.9|45221.8|45173.8|0
1756934700000|2025-09-03 21:25:00|45223.1|45175.1|45222.9|45174.9|45223.1|45175.1|45222.4|45174.4|0
1756935000000|2025-09-03 21:30:00|45222.4|45174.4|45222.4|45174.4|45222.4|45174.4|45222.1|45174.1|0
1756935300000|2025-09-03 21:35:00|45222.3|45174.3|45222|45174|45223|45175|45222|45174|0
1756935600000|2025-09-03 21:40:00|45221.6|45173.6|45222.1|45174.1|45222.1|45174.1|45221.6|45173.6|0
1756935900000|2025-09-03 21:45:00|45222|45174|45222.1|45174.1|45223.5|45175.5|45221.9|45173.9|0
1756936200000|2025-09-03 21:50:00|45222.4|45174.4|45223.2|45175.2|45223.2|45175.2|45222.4|45174.4|0
1756936500000|2025-09-03 21:55:00|45223.1|45175.1|45226.4|45178.4|45226.7|45178.7|45223.1|45175.1|0
1756936800000|2025-09-03 22:00:00|45198.7|45150.7|45188.5|45140.5|45198.7|45150.7|45182.5|45134.5|0
1756937100000|2025-09-03 22:05:00|45186.5|45138.5|45200.2|45152.2|45202.7|45154.7|45185.3|45137.3|0
1756937400000|2025-09-03 22:10:00|45200.9|45152.9|45197.6|45149.6|45205.4|45157.4|45191.9|45143.9|0
1756937700000|2025-09-03 22:15:00|45197.9|45149.9|45191.4|45143.4|45200.7|45152.7|45188.7|45140.7|0
1756938000000|2025-09-03 22:20:00|45190.9|45142.9|45186.3|45138.3|45199|45151|45185.8|45137.8|0
1756938300000|2025-09-03 22:25:00|45186.8|45138.8|45184.6|45136.6|45188.8|45140.8|45181.8|45133.8|0
1756938600000|2025-09-03 22:30:00|45186.1|45138.1|45194.7|45146.7|45201.9|45153.9|45185.6|45137.6|0
1756938900000|2025-09-03 22:35:00|45194.2|45146.2|45193.3|45145.3|45198.5|45150.5|45190.9|45142.9|0
1756939200000|2025-09-03 22:40:00|45192.8|45144.8|45184.7|45136.7|45194.3|45146.3|45184.2|45136.2|0
1756939500000|2025-09-03 22:45:00|45185.2|45137.2|45190.9|45142.9|45190.9|45142.9|45184.2|45136.2|0
1756939800000|2025-09-03 22:50:00|45191.4|45143.4|45194.9|45146.9|45195.8|45147.8|45188.4|45140.4|0
1756940100000|2025-09-03 22:55:00|45193.4|45145.4|45186.5|45138.5|45197.9|45149.9|45186.4|45138.4|0
1756940400000|2025-09-03 23:00:00|45187.3|45139.3|45197.2|45149.2|45202|45154|45187.3|45139.3|0
1756940700000|2025-09-03 23:05:00|45197.7|45149.7|45201.8|45153.8|45208.2|45160.2|45196.7|45148.7|0
1756941000000|2025-09-03 23:10:00|45201.3|45153.3|45207.7|45159.7|45208.7|45160.7|45199.7|45151.7|0
1756941300000|2025-09-03 23:15:00|45206.2|45158.2|45204.2|45156.2|45210.9|45162.9|45202.9|45154.9|0
1756941600000|2025-09-03 23:20:00|45203.7|45155.7|45198.9|45150.9|45204.7|45156.7|45198.2|45150.2|0
1756941900000|2025-09-03 23:25:00|45199.4|45151.4|45200.8|45152.8|45203.8|45155.8|45198.9|45150.9|0
1756942200000|2025-09-03 23:30:00|45200.3|45152.3|45189.8|45141.8|45201|45153|45188.6|45140.6|0
1756942500000|2025-09-03 23:35:00|45189.4|45141.4|45193.2|45145.2|45194.2|45146.2|45182.4|45134.4|0
1756942800000|2025-09-03 23:40:00|45193.7|45145.7|45182.8|45134.8|45193.7|45145.7|45182.7|45134.7|0
1756943100000|2025-09-03 23:45:00|45182.3|45134.3|45179.4|45131.4|45184.3|45136.3|45177.1|45129.1|0
1756943400000|2025-09-03 23:50:00|45178.4|45130.4|45185.9|45137.9|45193.8|45145.8|45178.4|45130.4|0
1756943700000|2025-09-03 23:55:00|45185.4|45137.4|45189|45141|45190|45142|45184.9|45136.9|0
1756944000000|2025-09-04 00:00:00|45188|45140|45228|45180|45230|45182|45181|45133|0
1756944300000|2025-09-04 00:05:00|45228.5|45180.5|45226.2|45178.2|45238.3|45190.3|45219.9|45171.9|0
1756944600000|2025-09-04 00:10:00|45227.2|45179.2|45230.9|45182.9|45233|45185|45218|45170|0
1756944900000|2025-09-04 00:15:00|45231.4|45183.4|45256.4|45208.4|45259.1|45211.1|45221.6|45173.6|0
1756945200000|2025-09-04 00:20:00|45256.1|45208.1|45250.6|45202.6|45274|45226|45249.6|45201.6|0
1756945500000|2025-09-04 00:25:00|45250.7|45202.7|45249.7|45201.7|45259.3|45211.3|45241.2|45193.2|0
1756945800000|2025-09-04 00:30:00|45247.7|45199.7|45254.6|45206.6|45254.6|45206.6|45242.7|45194.7|0
1756946100000|2025-09-04 00:35:00|45255.1|45207.1|45257.7|45209.7|45261.6|45213.6|45251.1|45203.1|0
1756946400000|2025-09-04 00:40:00|45258.2|45210.2|45247.8|45199.8|45263.8|45215.8|45247.2|45199.2|0
1756946700000|2025-09-04 00:45:00|45246.8|45198.8|45242.8|45194.8|45249.2|45201.2|45235.8|45187.8|0
1756947000000|2025-09-04 00:50:00|45242.3|45194.3|45250.9|45202.9|45255.2|45207.2|45240.9|45192.9|0
1756947300000|2025-09-04 00:55:00|45250.4|45202.4|45245.1|45197.1|45250.9|45202.9|45243.1|45195.1|0
1756947600000|2025-09-04 01:00:00|45244.6|45196.6|45247.3|45199.3|45254.6|45206.6|45236.6|45188.6|0
1756947900000|2025-09-04 01:05:00|45247.8|45199.8|45246|45198|45249.8|45201.8|45239.2|45191.2|0
1756948200000|2025-09-04 01:10:00|45246.5|45198.5|45237.7|45189.7|45248.5|45200.5|45235.5|45187.5|0
1756948500000|2025-09-04 01:15:00|45237.2|45189.2|45246.9|45198.9|45247.9|45199.9|45233.8|45185.8|0
1756948800000|2025-09-04 01:20:00|45246.4|45198.4|45232.6|45184.6|45248.3|45200.3|45232.2|45184.2|0
1756949100000|2025-09-04 01:25:00|45232.1|45184.1|45227|45179|45235.8|45187.8|45227|45179|0
1756949400000|2025-09-04 01:30:00|45226.5|45178.5|45229.1|45181.1|45236.3|45188.3|45226.5|45178.5|0
1756949700000|2025-09-04 01:35:00|45229.6|45181.6|45217.9|45169.9|45232.6|45184.6|45216|45168|0
1756950000000|2025-09-04 01:40:00|45218.4|45170.4|45233.2|45185.2|45234.9|45186.9|45217.9|45169.9|0
1756950300000|2025-09-04 01:45:00|45233.7|45185.7|45216|45168|45238.2|45190.2|45215.8|45167.8|0
1756950600000|2025-09-04 01:50:00|45216.5|45168.5|45215.6|45167.6|45221.2|45173.2|45215.6|45167.6|0
1756950900000|2025-09-04 01:55:00|45215.1|45167.1|45225.7|45177.7|45227.7|45179.7|45209.6|45161.6|0
1756951200000|2025-09-04 02:00:00|45226.7|45178.7|45251.1|45203.1|45251.2|45203.2|45226.7|45178.7|0
1756951500000|2025-09-04 02:05:00|45248.5|45200.5|45254.8|45206.8|45265.3|45217.3|45245.1|45197.1|0
1756951800000|2025-09-04 02:10:00|45252.3|45204.3|45253.7|45205.7|45256.4|45208.4|45243.6|45195.6|0
1756952100000|2025-09-04 02:15:00|45251.7|45203.7|45247.8|45199.8|45252.7|45204.7|45243.3|45195.3|0
1756952400000|2025-09-04 02:20:00|45247.3|45199.3|45243.7|45195.7|45247.8|45199.8|45240.2|45192.2|0
1756952700000|2025-09-04 02:25:00|45243.2|45195.2|45226.9|45178.9|45243.2|45195.2|45225.9|45177.9|0
1756953000000|2025-09-04 02:30:00|45222.4|45174.4|45239.8|45191.8|45239.8|45191.8|45220.9|45172.9|0
1756953300000|2025-09-04 02:35:00|45240.3|45192.3|45241.8|45193.8|45245.2|45197.2|45235.9|45187.9|0
1756953600000|2025-09-04 02:40:00|45241.3|45193.3|45247.8|45199.8|45248.3|45200.3|45237.8|45189.8|0
1756953900000|2025-09-04 02:45:00|45248.3|45200.3|45251.8|45203.8|45253.2|45205.2|45246.4|45198.4|0
1756954200000|2025-09-04 02:50:00|45251.3|45203.3|45236.2|45188.2|45251.3|45203.3|45233.2|45185.2|0
1756954500000|2025-09-04 02:55:00|45236.7|45188.7|45227.7|45179.7|45240.1|45192.1|45219.4|45171.4|0
1756954800000|2025-09-04 03:00:00|45227.2|45179.2|45222|45174|45229.7|45181.7|45218.6|45170.6|0
1756955100000|2025-09-04 03:05:00|45222.5|45174.5|45220|45172|45223.6|45175.6|45217.5|45169.5|0
1756955400000|2025-09-04 03:10:00|45220.5|45172.5|45231.3|45183.3|45231.7|45183.7|45220.5|45172.5|0
1756955700000|2025-09-04 03:15:00|45230.8|45182.8|45231.1|45183.1|45236.3|45188.3|45229.3|45181.3|0
1756956000000|2025-09-04 03:20:00|45231.6|45183.6|45227.2|45179.2|45236.1|45188.1|45226.7|45178.7|0
1756956300000|2025-09-04 03:25:00|45226.7|45178.7|45221.8|45173.8|45230.7|45182.7|45219.3|45171.3|0
1756956600000|2025-09-04 03:30:00|45222.3|45174.3|45207.7|45159.7|45225.9|45177.9|45207.7|45159.7|0
1756956900000|2025-09-04 03:35:00|45207.2|45159.2|45214.9|45166.9|45217.1|45169.1|45206.7|45158.7|0
1756957200000|2025-09-04 03:40:00|45215.4|45167.4|45219.4|45171.4|45220.3|45172.3|45209.9|45161.9|0
1756957500000|2025-09-04 03:45:00|45219.9|45171.9|45215.9|45167.9|45222.1|45174.1|45212.4|45164.4|0
1756957800000|2025-09-04 03:50:00|45216.4|45168.4|45216|45168|45218.4|45170.4|45209|45161|0
1756958100000|2025-09-04 03:55:00|45215.5|45167.5|45219.9|45171.9|45222.4|45174.4|45212.3|45164.3|0
1756958400000|2025-09-04 04:00:00|45223|45175|45237.7|45189.7|45237.8|45189.8|45223|45175|0
1756958700000|2025-09-04 04:05:00|45236.2|45188.2|45239.2|45191.2|45241.2|45193.2|45232|45184|0
1756959000000|2025-09-04 04:10:00|45239.7|45191.7|45245|45197|45249.9|45201.9|45239.7|45191.7|0
1756959300000|2025-09-04 04:15:00|45245.1|45197.1|45252.8|45204.8|45252.8|45204.8|45245.1|45197.1|0
1756959600000|2025-09-04 04:20:00|45253.8|45205.8|45249.7|45201.7|45256.1|45208.1|45243.2|45195.2|0
1756959900000|2025-09-04 04:25:00|45249.2|45201.2|45259.4|45211.4|45260.2|45212.2|45249.2|45201.2|0
1756960200000|2025-09-04 04:30:00|45258.9|45210.9|45264.9|45216.9|45265.8|45217.8|45256.8|45208.8|0
1756960500000|2025-09-04 04:35:00|45264.4|45216.4|45262.7|45214.7|45266.8|45218.8|45260.6|45212.6|0
1756960800000|2025-09-04 04:40:00|45262.2|45214.2|45253.8|45205.8|45263.7|45215.7|45251.7|45203.7|0
1756961100000|2025-09-04 04:45:00|45253.3|45205.3|45254.7|45206.7|45262.1|45214.1|45253.3|45205.3|0
1756961400000|2025-09-04 04:50:00|45255.2|45207.2|45267.8|45219.8|45268.8|45220.8|45254.7|45206.7|0
1756961700000|2025-09-04 04:55:00|45267.3|45219.3|45261.9|45213.9|45268.5|45220.5|45257.2|45209.2|0
1756962000000|2025-09-04 05:00:00|45261.6|45213.6|45253.6|45205.6|45262.9|45214.9|45253.6|45205.6|0
1756962300000|2025-09-04 05:05:00|45253.1|45205.1|45267.4|45219.4|45268.9|45220.9|45250.8|45202.8|0
1756962600000|2025-09-04 05:10:00|45266.9|45218.9|45265.8|45217.8|45269.6|45221.6|45262|45214|0
1756962900000|2025-09-04 05:15:00|45265.3|45217.3|45272.6|45224.6|45275|45227|45262.6|45214.6|0
1756963200000|2025-09-04 05:20:00|45272.7|45224.7|45237.8|45189.8|45277.8|45229.8|45237.8|45189.8|0
1756963500000|2025-09-04 05:25:00|45236.8|45188.8|45243|45195|45250.5|45202.5|45236.8|45188.8|0
1756963800000|2025-09-04 05:30:00|45243.5|45195.5|45247.6|45199.6|45256.4|45208.4|45242|45194|0
1756964100000|2025-09-04 05:35:00|45248.1|45200.1|45245.9|45197.9|45253|45205|45242|45194|0
1756964400000|2025-09-04 05:40:00|45245.4|45197.4|45244.4|45196.4|45253.5|45205.5|45243.1|45195.1|0
1756964700000|2025-09-04 05:45:00|45244.9|45196.9|45244.9|45196.9|45248.8|45200.8|45236.4|45188.4|0
1756965000000|2025-09-04 05:50:00|45244.4|45196.4|45248|45200|45248|45200|45233|45185|0
1756965300000|2025-09-04 05:55:00|45248.5|45200.5|45247.6|45199.6|45249|45201|45237.5|45189.5|0
1756965600000|2025-09-04 06:00:00|45247.7|45199.7|45254|45206|45260.8|45212.8|45238.7|45190.7|0
1756965900000|2025-09-04 06:05:00|45254.5|45206.5|45267.3|45219.3|45267.3|45219.3|45250.2|45202.2|0
1756966200000|2025-09-04 06:10:00|45266.8|45218.8|45245.3|45197.3|45267.2|45219.2|45243.3|45195.3|0
1756966500000|2025-09-04 06:15:00|45245.8|45197.8|45248.7|45200.7|45248.7|45200.7|45233.5|45185.5|0
1756966800000|2025-09-04 06:20:00|45249.2|45201.2|45243.5|45195.5|45252.5|45204.5|45238|45190|0
1756967100000|2025-09-04 06:25:00|45243|45195|45244|45196|45249.2|45201.2|45235.4|45187.4|0
1756967400000|2025-09-04 06:30:00|45242.5|45194.5|45251.8|45203.8|45252.3|45204.3|45237.4|45189.4|0
1756967700000|2025-09-04 06:35:00|45251.3|45203.3|45246|45198|45262.5|45214.5|45245.3|45197.3|0
1756968000000|2025-09-04 06:40:00|45245.8|45197.8|45253.3|45205.3|45253.3|45205.3|45239|45191|0
1756968300000|2025-09-04 06:45:00|45251.4|45203.4|45265|45217|45266.4|45218.4|45249.8|45201.8|0
1756968600000|2025-09-04 06:50:00|45264.5|45216.5|45244.9|45196.9|45267.2|45219.2|45243.5|45195.5|0
1756968900000|2025-09-04 06:55:00|45244.4|45196.4|45214.5|45166.5|45244.9|45196.9|45213.3|45165.3|0
1756969200000|2025-09-04 07:00:00|45213.5|45165.5|45225.8|45177.8|45246.3|45198.3|45208.4|45160.4|0
1756969500000|2025-09-04 07:05:00|45225.3|45177.3|45241.8|45193.8|45242|45194|45222.8|45174.8|0
1756969800000|2025-09-04 07:10:00|45242.8|45194.8|45254.1|45206.1|45257.2|45209.2|45240.3|45192.3|0
1756970100000|2025-09-04 07:15:00|45253.6|45205.6|45257.3|45209.3|45264.8|45216.8|45247.4|45199.4|0
1756970400000|2025-09-04 07:20:00|45256.8|45208.8|45232.8|45184.8|45256.8|45208.8|45232|45184|0
1756970700000|2025-09-04 07:25:00|45231.8|45183.8|45246.7|45198.7|45249.5|45201.5|45231.8|45183.8|0
1756971000000|2025-09-04 07:30:00|45246.2|45198.2|45261.2|45213.2|45263.8|45215.8|45241|45193|0
1756971300000|2025-09-04 07:35:00|45261.7|45213.7|45264.4|45216.4|45288|45240|45261.7|45213.7|0
1756971600000|2025-09-04 07:40:00|45263.9|45215.9|45270|45222|45274.8|45226.8|45263.9|45215.9|0
1756971900000|2025-09-04 07:45:00|45270.5|45222.5|45254.6|45206.6|45272.8|45224.8|45254.1|45206.1|0
1756972200000|2025-09-04 07:50:00|45254.1|45206.1|45256.4|45208.4|45264.5|45216.5|45252.6|45204.6|0
1756972500000|2025-09-04 07:55:00|45256.9|45208.9|45263|45215|45266.7|45218.7|45256.9|45208.9|0
1756972800000|2025-09-04 08:00:00|45252.6|45204.6|45241.8|45193.8|45263.8|45215.8|45240.6|45192.6|0
1756973100000|2025-09-04 08:05:00|45241.3|45193.3|45241.6|45193.6|45243.9|45195.9|45230.1|45182.1|0
1756973400000|2025-09-04 08:10:00|45238.6|45190.6|45233.7|45185.7|45240.1|45192.1|45223.1|45175.1|0
1756973700000|2025-09-04 08:15:00|45233.8|45185.8|45247.3|45199.3|45248|45200|45232.6|45184.6|0
1756974000000|2025-09-04 08:20:00|45247.8|45199.8|45245.7|45197.7|45251.3|45203.3|45242.2|45194.2|0
1756974300000|2025-09-04 08:25:00|45245.2|45197.2|45255.8|45207.8|45256|45208|45242.7|45194.7|0
1756974600000|2025-09-04 08:30:00|45256.3|45208.3|45226.6|45178.6|45258.5|45210.5|45224.3|45176.3|0
1756974900000|2025-09-04 08:35:00|45229.1|45181.1|45239.4|45191.4|45239.6|45191.6|45227.2|45179.2|0
1756975200000|2025-09-04 08:40:00|45239.9|45191.9|45240.2|45192.2|45242.6|45194.6|45226|45178|0
1756975500000|2025-09-04 08:45:00|45239.7|45191.7|45230|45182|45240.8|45192.8|45226.9|45178.9|0
1756975800000|2025-09-04 08:50:00|45230.5|45182.5|45240.8|45192.8|45240.9|45192.9|45230.5|45182.5|0
1756976100000|2025-09-04 08:55:00|45241.3|45193.3|45235.9|45187.9|45249.2|45201.2|45234.7|45186.7|0
1756976400000|2025-09-04 09:00:00|45236.9|45188.9|45249.5|45201.5|45253|45205|45234.8|45186.8|0
1756976700000|2025-09-04 09:05:00|45248|45200|45255.7|45207.7|45256.8|45208.8|45247.2|45199.2|0
1756977000000|2025-09-04 09:10:00|45256.2|45208.2|45260.8|45212.8|45266.9|45218.9|45254.7|45206.7|0
1756977300000|2025-09-04 09:15:00|45261.3|45213.3|45250.1|45202.1|45261.3|45213.3|45244.6|45196.6|0
1756977600000|2025-09-04 09:20:00|45250.2|45202.2|45254.6|45206.6|45254.6|45206.6|45244.5|45196.5|0
1756977900000|2025-09-04 09:25:00|45255.6|45207.6|45255.3|45207.3|45257.4|45209.4|45251.7|45203.7|0
1756978200000|2025-09-04 09:30:00|45255.8|45207.8|45261.8|45213.8|45267.7|45219.7|45255.3|45207.3|0
1756978500000|2025-09-04 09:35:00|45261.3|45213.3|45268.3|45220.3|45272.5|45224.5|45258|45210|0
1756978800000|2025-09-04 09:40:00|45267.8|45219.8|45265.9|45217.9|45271|45223|45264.8|45216.8|0
1756979100000|2025-09-04 09:45:00|45265.7|45217.7|45261.8|45213.8|45266.7|45218.7|45259.9|45211.9|0
1756979400000|2025-09-04 09:50:00|45261.3|45213.3|45249|45201|45261.3|45213.3|45241.4|45193.4|0
1756979700000|2025-09-04 09:55:00|45248.5|45200.5|45270.1|45222.1|45270.6|45222.6|45246.9|45198.9|0
1756980000000|2025-09-04 10:00:00|45269.1|45221.1|45278.6|45230.6|45285.1|45237.1|45265.5|45217.5|0
1756980300000|2025-09-04 10:05:00|45274.6|45226.6|45267.8|45219.8|45274.6|45226.6|45265.5|45217.5|0
1756980600000|2025-09-04 10:10:00|45268.2|45220.2|45304.6|45256.6|45306.9|45258.9|45266.3|45218.3|0
1756980900000|2025-09-04 10:15:00|45303.9|45255.9|45285.5|45237.5|45306.4|45258.4|45285.5|45237.5|0
1756981200000|2025-09-04 10:20:00|45286|45238|45275.6|45227.6|45288.6|45240.6|45274.1|45226.1|0
1756981500000|2025-09-04 10:25:00|45275.1|45227.1|45270.5|45222.5|45277.3|45229.3|45267.7|45219.7|0
1756981800000|2025-09-04 10:30:00|45267|45219|45264.9|45216.9|45272.9|45224.9|45253.7|45205.7|0
1756982100000|2025-09-04 10:35:00|45265.4|45217.4|45267.2|45219.2|45273.2|45225.2|45260.8|45212.8|0
1756982400000|2025-09-04 10:40:00|45267.7|45219.7|45274.1|45226.1|45278.3|45230.3|45266.7|45218.7|0
1756982700000|2025-09-04 10:45:00|45273.6|45225.6|45274.7|45226.7|45275.9|45227.9|45269.8|45221.8|0
1756983000000|2025-09-04 10:50:00|45276.7|45228.7|45276.9|45228.9|45280|45232|45274.2|45226.2|0
1756983300000|2025-09-04 10:55:00|45276.7|45228.7|45272.1|45224.1|45278.8|45230.8|45271.4|45223.4|0
1756983600000|2025-09-04 11:00:00|45275|45227|45295.6|45247.6|45300.3|45252.3|45271|45223|0
1756983900000|2025-09-04 11:05:00|45296.1|45248.1|45291.8|45243.8|45296.6|45248.6|45288.2|45240.2|0
1756984200000|2025-09-04 11:10:00|45292.3|45244.3|45300.6|45252.6|45303.8|45255.8|45292.2|45244.2|0
1756984500000|2025-09-04 11:15:00|45301.6|45253.6|45296.6|45248.6|45306.4|45258.4|45294.6|45246.6|0
1756984800000|2025-09-04 11:20:00|45296.9|45248.9|45276.7|45228.7|45298.4|45250.4|45271.9|45223.9|0
1756985100000|2025-09-04 11:25:00|45277.1|45229.1|45274.7|45226.7|45279.4|45231.4|45265.2|45217.2|0
1756985400000|2025-09-04 11:30:00|45274.2|45226.2|45273.4|45225.4|45277.4|45229.4|45265.9|45217.9|0
1756985700000|2025-09-04 11:35:00|45273.9|45225.9|45276.4|45228.4|45281.7|45233.7|45269.7|45221.7|0
1756986000000|2025-09-04 11:40:00|45276.1|45228.1|45262|45214|45277.6|45229.6|45259|45211|0
1756986300000|2025-09-04 11:45:00|45261.5|45213.5|45263.1|45215.1|45268.7|45220.7|45255.9|45207.9|0
1756986600000|2025-09-04 11:50:00|45262.6|45214.6|45228.4|45180.4|45262.6|45214.6|45217.9|45169.9|0
1756986900000|2025-09-04 11:55:00|45231.4|45183.4|45233.9|45185.9|45242.7|45194.7|45230.7|45182.7|0
1756987200000|2025-09-04 12:00:00|45235.6|45187.6|45257.9|45209.9|45259.6|45211.6|45232.1|45184.1|0
1756987500000|2025-09-04 12:05:00|45252.4|45204.4|45265.2|45217.2|45268|45220|45249.7|45201.7|0
1756987800000|2025-09-04 12:10:00|45265.7|45217.7|45267.7|45219.7|45278.7|45230.7|45260.3|45212.3|0
1756988100000|2025-09-04 12:15:00|45265.7|45217.7|45236.4|45188.4|45278.5|45230.5|45236.4|45188.4|0
1756988400000|2025-09-04 12:20:00|45237.4|45189.4|45244.1|45196.1|45251.5|45203.5|45231.1|45183.1|0
1756988700000|2025-09-04 12:25:00|45243.6|45195.6|45250.3|45202.3|45251.4|45203.4|45235|45187|0
1756989000000|2025-09-04 12:30:00|45250.8|45202.8|45236.5|45188.5|45269.4|45221.4|45235.1|45187.1|0
1756989300000|2025-09-04 12:35:00|45237|45189|45241|45193|45247.1|45199.1|45231.5|45183.5|0
1756989600000|2025-09-04 12:40:00|45240.5|45192.5|45251.1|45203.1|45256.8|45208.8|45240.4|45192.4|0
1756989900000|2025-09-04 12:45:00|45252.1|45204.1|45256.6|45208.6|45263.3|45215.3|45246.1|45198.1|0
1756990200000|2025-09-04 12:50:00|45256.1|45208.1|45259.6|45211.6|45262.5|45214.5|45247.5|45199.5|0
1756990500000|2025-09-04 12:55:00|45260.1|45212.1|45266.7|45218.7|45270.2|45222.2|45256.1|45208.1|0
1756990800000|2025-09-04 13:00:00|45264.1|45216.1|45265.5|45217.5|45272.6|45224.6|45254.7|45206.7|0
1756991100000|2025-09-04 13:05:00|45265.1|45217.1|45265.5|45217.5|45268.4|45220.4|45258.1|45210.1|0
1756991400000|2025-09-04 13:10:00|45265.2|45217.2|45261.1|45213.1|45269.2|45221.2|45254.3|45206.3|0
1756991700000|2025-09-04 13:15:00|45262.5|45214.5|45260.7|45212.7|45265.4|45217.4|45256.9|45208.9|0
1756992000000|2025-09-04 13:20:00|45261.2|45213.2|45257.7|45209.7|45269.4|45221.4|45250|45202|0
1756992300000|2025-09-04 13:25:00|45256.7|45208.7|45281.8|45233.8|45281.8|45233.8|45249|45201|0
1756992600000|2025-09-04 13:30:00|45293.5|45245.5|45225.3|45177.3|45300.9|45252.9|45194.7|45146.7|0
1756992900000|2025-09-04 13:35:00|45226.4|45178.4|45280.3|45232.3|45291.2|45243.2|45226.4|45178.4|0
1756993200000|2025-09-04 13:40:00|45279.3|45231.3|45339.7|45291.7|45345.7|45297.7|45279.3|45231.3|0
1756993500000|2025-09-04 13:45:00|45339.6|45291.6|45329|45281|45352.2|45304.2|45297.5|45249.5|0
1756993800000|2025-09-04 13:50:00|45329.5|45281.5|45333|45285|45344.7|45296.7|45318.9|45270.9|0
1756994100000|2025-09-04 13:55:00|45332.5|45284.5|45348|45300|45355.1|45307.1|45325.8|45277.8|0
1756994400000|2025-09-04 14:00:00|45339|45291|45309.5|45261.5|45374|45326|45306.5|45258.5|0
1756994700000|2025-09-04 14:05:00|45305.6|45257.6|45243.7|45195.7|45307.4|45259.4|45232.8|45184.8|0
1756995000000|2025-09-04 14:10:00|45241.6|45193.6|45267.8|45219.8|45297.4|45249.4|45232.1|45184.1|0
1756995300000|2025-09-04 14:15:00|45270.8|45222.8|45306.9|45258.9|45311|45263|45249.6|45201.6|0
1756995600000|2025-09-04 14:20:00|45305|45257|45349.4|45301.4|45354.3|45306.3|45298.3|45250.3|0
1756995900000|2025-09-04 14:25:00|45348.2|45300.2|45350.4|45302.4|45362.4|45314.4|45332.8|45284.8|0
1756996200000|2025-09-04 14:30:00|45352.5|45304.5|45367.9|45319.9|45387.5|45339.5|45346|45298|0
1756996500000|2025-09-04 14:35:00|45368.9|45320.9|45386.5|45338.5|45404.2|45356.2|45359|45311|0
1756996800000|2025-09-04 14:40:00|45384.1|45336.1|45384.8|45336.8|45398.9|45350.9|45369.9|45321.9|0
1756997100000|2025-09-04 14:45:00|45388.2|45340.2|45422.5|45374.5|45424.5|45376.5|45376.2|45328.2|0
1756997400000|2025-09-04 14:50:00|45423.1|45375.1|45410.1|45362.1|45423.1|45375.1|45392.6|45344.6|0
1756997700000|2025-09-04 14:55:00|45408.6|45360.6|45414.6|45366.6|45416.6|45368.6|45388.3|45340.3|0
1756998000000|2025-09-04 15:00:00|45415.9|45367.9|45410|45362|45432.9|45384.9|45407|45359|0
1756998300000|2025-09-04 15:05:00|45411.7|45363.7|45425.3|45377.3|45426.7|45378.7|45408.8|45360.8|0
1756998600000|2025-09-04 15:10:00|45427.5|45379.5|45420|45372|45435|45387|45407.1|45359.1|0
1756998900000|2025-09-04 15:15:00|45421.5|45373.5|45449.5|45401.5|45453.4|45405.4|45418.5|45370.5|0
1756999200000|2025-09-04 15:20:00|45448.1|45400.1|45455.2|45407.2|45472.4|45424.4|45427.4|45379.4|0
1756999500000|2025-09-04 15:25:00|45454.7|45406.7|45479.5|45431.5|45492.1|45444.1|45453.2|45405.2|0
1756999800000|2025-09-04 15:30:00|45481.7|45433.7|45479.3|45431.3|45489.7|45441.7|45467.8|45419.8|0
1757000100000|2025-09-04 15:35:00|45481.4|45433.4|45481.4|45433.4|45488.8|45440.8|45469.9|45421.9|0
1757000400000|2025-09-04 15:40:00|45481.9|45433.9|45488.7|45440.7|45501.2|45453.2|45476.5|45428.5|0
1757000700000|2025-09-04 15:45:00|45489.6|45441.6|45502.9|45454.9|45508.4|45460.4|45487.4|45439.4|0
1757001000000|2025-09-04 15:50:00|45501.2|45453.2|45502.5|45454.5|45509|45461|45492.3|45444.3|0
1757001300000|2025-09-04 15:55:00|45503.4|45455.4|45485.7|45437.7|45512|45464|45484.7|45436.7|0
1757001600000|2025-09-04 16:00:00|45488.1|45440.1|45512.3|45464.3|45523.6|45475.6|45487.5|45439.5|0
1757001900000|2025-09-04 16:05:00|45513.7|45465.7|45508.8|45460.8|45522.1|45474.1|45498.4|45450.4|0
1757002200000|2025-09-04 16:10:00|45506.9|45458.9|45505.1|45457.1|45521.7|45473.7|45501.3|45453.3|0
1757002500000|2025-09-04 16:15:00|45505.2|45457.2|45511.7|45463.7|45517.7|45469.7|45494.7|45446.7|0
1757002800000|2025-09-04 16:20:00|45512.1|45464.1|45504.1|45456.1|45521.6|45473.6|45503.2|45455.2|0
1757003100000|2025-09-04 16:25:00|45503.8|45455.8|45492.4|45444.4|45515|45467|45487.5|45439.5|0
1757003400000|2025-09-04 16:30:00|45491.5|45443.5|45482.9|45434.9|45505.7|45457.7|45482|45434|0
1757003700000|2025-09-04 16:35:00|45482|45434|45477.8|45429.8|45487.8|45439.8|45469|45421|0
1757004000000|2025-09-04 16:40:00|45478.8|45430.8|45476.5|45428.5|45482.8|45434.8|45462.3|45414.3|0
1757004300000|2025-09-04 16:45:00|45476|45428|45490.2|45442.2|45504.5|45456.5|45470.5|45422.5|0
1757004600000|2025-09-04 16:50:00|45490.3|45442.3|45488.4|45440.4|45499|45451|45479.6|45431.6|0
1757004900000|2025-09-04 16:55:00|45490.9|45442.9|45481.8|45433.8|45498.6|45450.6|45476.9|45428.9|0
1757005200000|2025-09-04 17:00:00|45479.6|45431.6|45503|45455|45508.2|45460.2|45475.8|45427.8|0
1757005500000|2025-09-04 17:05:00|45502.3|45454.3|45518.5|45470.5|45530.4|45482.4|45498.1|45450.1|0
1757005800000|2025-09-04 17:10:00|45521|45473|45507.1|45459.1|45522|45474|45504.2|45456.2|0
1757006100000|2025-09-04 17:15:00|45508.4|45460.4|45534.5|45486.5|45535.4|45487.4|45508.4|45460.4|0
1757006400000|2025-09-04 17:20:00|45536.5|45488.5|45541.5|45493.5|45548.3|45500.3|45533.1|45485.1|0
1757006700000|2025-09-04 17:25:00|45542|45494|45551|45503|45557.4|45509.4|45538|45490|0
1757007000000|2025-09-04 17:30:00|45547.2|45499.2|45532.7|45484.7|45552.8|45504.8|45527.1|45479.1|0
1757007300000|2025-09-04 17:35:00|45533.2|45485.2|45534.2|45486.2|45545.1|45497.1|45528.9|45480.9|0
1757007600000|2025-09-04 17:40:00|45534|45486|45538.8|45490.8|45539|45491|45530.5|45482.5|0
1757007900000|2025-09-04 17:45:00|45539.1|45491.1|45557.5|45509.5|45562.9|45514.9|45539.1|45491.1|0
1757008200000|2025-09-04 17:50:00|45558.7|45510.7|45591.2|45543.2|45600.5|45552.5|45558.7|45510.7|0
1757008500000|2025-09-04 17:55:00|45592.2|45544.2|45591.8|45543.8|45592.7|45544.7|45583.7|45535.7|0
1757008800000|2025-09-04 18:00:00|45594|45546|45612.6|45564.6|45621.6|45573.6|45594|45546|0
1757009100000|2025-09-04 18:05:00|45612|45564|45614.7|45566.7|45619|45571|45604.6|45556.6|0
1757009400000|2025-09-04 18:10:00|45615.9|45567.9|45626|45578|45628.2|45580.2|45612.6|45564.6|0
1757009700000|2025-09-04 18:15:00|45627|45579|45623.8|45575.8|45636.5|45588.5|45621.8|45573.8|0
1757010000000|2025-09-04 18:20:00|45623.9|45575.9|45601.9|45553.9|45623.9|45575.9|45600.6|45552.6|0
1757010300000|2025-09-04 18:25:00|45601.4|45553.4|45596.2|45548.2|45606.3|45558.3|45590.4|45542.4|0
1757010600000|2025-09-04 18:30:00|45595.1|45547.1|45606.5|45558.5|45610.6|45562.6|45582|45534|0
1757010900000|2025-09-04 18:35:00|45606.7|45558.7|45583.4|45535.4|45610.5|45562.5|45581.8|45533.8|0
1757011200000|2025-09-04 18:40:00|45582.3|45534.3|45587.5|45539.5|45604.2|45556.2|45581.8|45533.8|0
1757011500000|2025-09-04 18:45:00|45587|45539|45602.7|45554.7|45605.2|45557.2|45583.3|45535.3|0
1757011800000|2025-09-04 18:50:00|45602.1|45554.1|45600.2|45552.2|45604.8|45556.8|45594.2|45546.2|0
1757012100000|2025-09-04 18:55:00|45599.7|45551.7|45592.4|45544.4|45599.7|45551.7|45586.4|45538.4|0
1757012400000|2025-09-04 19:00:00|45593|45545|45606.5|45558.5|45610.1|45562.1|45591.7|45543.7|0
1757012700000|2025-09-04 19:05:00|45606.8|45558.8|45627.5|45579.5|45628.5|45580.5|45605|45557|0
1757013000000|2025-09-04 19:10:00|45628.2|45580.2|45650.2|45602.2|45655.2|45607.2|45622.9|45574.9|0
1757013300000|2025-09-04 19:15:00|45649.7|45601.7|45636.2|45588.2|45653.3|45605.3|45628.4|45580.4|0
1757013600000|2025-09-04 19:20:00|45635.2|45587.2|45628.5|45580.5|45643.1|45595.1|45624.5|45576.5|0
1757013900000|2025-09-04 19:25:00|45628|45580|45620|45572|45628|45580|45615.4|45567.4|0
1757014200000|2025-09-04 19:30:00|45620.7|45572.7|45620.1|45572.1|45626.2|45578.2|45610.3|45562.3|0
1757014500000|2025-09-04 19:35:00|45620|45572|45630.9|45582.9|45633.5|45585.5|45617.6|45569.6|0
1757014800000|2025-09-04 19:40:00|45629.5|45581.5|45643.6|45595.6|45645|45597|45628|45580|0
1757015100000|2025-09-04 19:45:00|45640.1|45592.1|45618.5|45570.5|45640.1|45592.1|45618|45570|0
1757015400000|2025-09-04 19:50:00|45623.2|45575.2|45636.7|45588.7|45638.4|45590.4|45608.2|45560.2|0
1757015700000|2025-09-04 19:55:00|45637.4|45589.4|45633.3|45585.3|45657.1|45609.1|45628.4|45580.4|0
1757016000000|2025-09-04 20:00:00|45633.2|45585.2|45638.1|45590.1|45639.6|45591.6|45620.6|45572.6|0
1757016300000|2025-09-04 20:05:00|45637.1|45589.1|45645|45597|45652.4|45604.4|45637.1|45589.1|0
1757016600000|2025-09-04 20:10:00|45645.2|45597.2|45647.2|45599.2|45660.3|45612.3|45642|45594|0
1757016900000|2025-09-04 20:15:00|45648.2|45600.2|45656.3|45608.3|45665.6|45617.6|45640.8|45592.8|0
1757017200000|2025-09-04 20:20:00|45654.3|45606.3|45646.1|45598.1|45655.3|45607.3|45639.1|45591.1|0
1757017500000|2025-09-04 20:25:00|45645.8|45597.8|45652.2|45604.2|45652.2|45604.2|45642.3|45594.3|0
1757017800000|2025-09-04 20:30:00|45653.2|45605.2|45652.5|45604.5|45661.1|45613.1|45650.2|45602.2|0
1757018100000|2025-09-04 20:35:00|45653.2|45605.2|45649.8|45601.8|45656.6|45608.6|45648.6|45600.6|0
1757018400000|2025-09-04 20:40:00|45650.5|45602.5|45652.3|45604.3|45655.2|45607.2|45650.3|45602.3|0
1757018700000|2025-09-04 20:45:00|45652|45604|45660|45612|45662.1|45614.1|45650.3|45602.3|0
1757019000000|2025-09-04 20:50:00|45659|45611|45655|45607|45663|45615|45653.8|45605.8|0
1757019300000|2025-09-04 20:55:00|45654.4|45606.4|45649.1|45601.1|45655|45607|45648.5|45600.5|0
1757019600000|2025-09-04 21:00:00|45651.3|45603.3|45651.4|45603.4|45656.8|45608.8|45651.3|45603.3|0
1757019900000|2025-09-04 21:05:00|45652.3|45604.3|45657.9|45609.9|45660.2|45612.2|45652.3|45604.3|0
1757020200000|2025-09-04 21:10:00|45657.4|45609.4|45658|45610|45661.1|45613.1|45656.6|45608.6|0
1757020500000|2025-09-04 21:15:00|45658.2|45610.2|45661.8|45613.8|45662.4|45614.4|45658.2|45610.2|0
1757020800000|2025-09-04 21:20:00|45661.1|45613.1|45667.3|45619.3|45667.3|45619.3|45661.1|45613.1|0
1757021100000|2025-09-04 21:25:00|45667.5|45619.5|45671.8|45623.8|45671.9|45623.9|45664.8|45616.8|0
1757021400000|2025-09-04 21:30:00|45671.9|45623.9|45670.1|45622.1|45671.9|45623.9|45670.1|45622.1|0
1757021700000|2025-09-04 21:35:00|45669.8|45621.8|45669.9|45621.9|45671.2|45623.2|45668.2|45620.2|0
1757022000000|2025-09-04 21:40:00|45671.9|45623.9|45668.8|45620.8|45672|45624|45668.7|45620.7|0
1757022300000|2025-09-04 21:45:00|45669.6|45621.6|45667.7|45619.7|45669.6|45621.6|45663.3|45615.3|0
1757022600000|2025-09-04 21:50:00|45667.9|45619.9|45671.9|45623.9|45671.9|45623.9|45667.7|45619.7|0
1757022900000|2025-09-04 21:55:00|45672|45624|45674.2|45626.2|45675.6|45627.6|45670.3|45622.3|0
1757023200000|2025-09-04 22:00:00|45618|45570|45645.8|45597.8|45656.2|45608.2|45618|45570|0
1757023500000|2025-09-04 22:05:00|45646.3|45598.3|45646.2|45598.2|45656.2|45608.2|45643.6|45595.6|0
1757023800000|2025-09-04 22:10:00|45645.7|45597.7|45651.2|45603.2|45654.5|45606.5|45644|45596|0
1757024100000|2025-09-04 22:15:00|45648.2|45600.2|45653.7|45605.7|45661|45613|45648|45600|0
1757024400000|2025-09-04 22:20:00|45653.2|45605.2|45654.9|45606.9|45659.7|45611.7|45649.5|45601.5|0
1757024700000|2025-09-04 22:25:00|45655.4|45607.4|45652.4|45604.4|45658.5|45610.5|45651.1|45603.1|0
1757025000000|2025-09-04 22:30:00|45651.9|45603.9|45648.1|45600.1|45654.7|45606.7|45647.6|45599.6|0
1757025300000|2025-09-04 22:35:00|45648.6|45600.6|45658.3|45610.3|45658.9|45610.9|45645.2|45597.2|0
1757025600000|2025-09-04 22:40:00|45657.8|45609.8|45651.7|45603.7|45657.8|45609.8|45647.7|45599.7|0
1757025900000|2025-09-04 22:45:00|45652.2|45604.2|45658.5|45610.5|45662.1|45614.1|45652.2|45604.2|0
1757026200000|2025-09-04 22:50:00|45658.4|45610.4|45654|45606|45659.4|45611.4|45650.7|45602.7|0
1757026500000|2025-09-04 22:55:00|45654.5|45606.5|45660.9|45612.9|45663.6|45615.6|45654.5|45606.5|0
1757026800000|2025-09-04 23:00:00|45659.9|45611.9|45657.2|45609.2|45664.1|45616.1|45657.2|45609.2|0
1757027100000|2025-09-04 23:05:00|45658.7|45610.7|45663.3|45615.3|45665.2|45617.2|45658.1|45610.1|0
1757027400000|2025-09-04 23:10:00|45663.8|45615.8|45662|45614|45665.3|45617.3|45656.2|45608.2|0
1757027700000|2025-09-04 23:15:00|45661.7|45613.7|45660.3|45612.3|45664|45616|45656.9|45608.9|0
1757028000000|2025-09-04 23:20:00|45659.8|45611.8|45661.9|45613.9|45661.9|45613.9|45658.5|45610.5|0
1757028300000|2025-09-04 23:25:00|45661.4|45613.4|45659.4|45611.4|45664.9|45616.9|45657.9|45609.9|0
1757028600000|2025-09-04 23:30:00|45660.4|45612.4|45657.6|45609.6|45663.5|45615.5|45655|45607|0
1757028900000|2025-09-04 23:35:00|45657.2|45609.2|45658.9|45610.9|45660.7|45612.7|45653.6|45605.6|0
1757029200000|2025-09-04 23:40:00|45658.4|45610.4|45653.9|45605.9|45659|45611|45653.9|45605.9|0
1757029500000|2025-09-04 23:45:00|45653.4|45605.4|45653.6|45605.6|45658.7|45610.7|45648.6|45600.6|0
1757029800000|2025-09-04 23:50:00|45653.1|45605.1|45662|45614|45663|45615|45649.4|45601.4|0
1757030100000|2025-09-04 23:55:00|45661.5|45613.5|45654.4|45606.4|45662|45614|45654.4|45606.4|0
1757030400000|2025-09-05 00:00:00|45653.4|45605.4|45652.9|45604.9|45661.5|45613.5|45652.9|45604.9|0
1757030700000|2025-09-05 00:05:00|45653.4|45605.4|45669.5|45621.5|45672.4|45624.4|45650.9|45602.9|0
1757031000000|2025-09-05 00:10:00|45669.6|45621.6|45676.2|45628.2|45676.2|45628.2|45664.4|45616.4|0
1757031300000|2025-09-05 00:15:00|45675.2|45627.2|45680.9|45632.9|45685|45637|45673.5|45625.5|0
1757031600000|2025-09-05 00:20:00|45679.9|45631.9|45677.9|45629.9|45680.4|45632.4|45664.4|45616.4|0
1757031900000|2025-09-05 00:25:00|45677.4|45629.4|45676.8|45628.8|45681.7|45633.7|45676.1|45628.1|0
1757032200000|2025-09-05 00:30:00|45677.1|45629.1|45675.4|45627.4|45678.1|45630.1|45670.4|45622.4|0
1757032500000|2025-09-05 00:35:00|45675.9|45627.9|45673.3|45625.3|45679.1|45631.1|45673.3|45625.3|0
1757032800000|2025-09-05 00:40:00|45672.8|45624.8|45674.8|45626.8|45679.4|45631.4|45670|45622|0
1757033100000|2025-09-05 00:45:00|45674.3|45626.3|45669.9|45621.9|45674.3|45626.3|45663.9|45615.9|0
1757033400000|2025-09-05 00:50:00|45669.4|45621.4|45667.9|45619.9|45669.4|45621.4|45663.8|45615.8|0
1757033700000|2025-09-05 00:55:00|45668.4|45620.4|45674.1|45626.1|45676.3|45628.3|45667.1|45619.1|0
1757034000000|2025-09-05 01:00:00|45674.6|45626.6|45672.9|45624.9|45678.1|45630.1|45667.9|45619.9|0
1757034300000|2025-09-05 01:05:00|45673.4|45625.4|45670.5|45622.5|45674.9|45626.9|45669|45621|0
1757034600000|2025-09-05 01:10:00|45671|45623|45667.2|45619.2|45671.5|45623.5|45666.8|45618.8|0
1757034900000|2025-09-05 01:15:00|45667.7|45619.7|45665.8|45617.8|45675.2|45627.2|45665.8|45617.8|0
1757035200000|2025-09-05 01:20:00|45666.3|45618.3|45673.2|45625.2|45674|45626|45665.7|45617.7|0
1757035500000|2025-09-05 01:25:00|45672.7|45624.7|45669|45621|45675|45627|45667.9|45619.9|0
1757035800000|2025-09-05 01:30:00|45668.5|45620.5|45668|45620|45669.5|45621.5|45663|45615|0
1757036100000|2025-09-05 01:35:00|45667|45619|45666.5|45618.5|45667.5|45619.5|45663|45615|0
1757036400000|2025-09-05 01:40:00|45666|45618|45663.4|45615.4|45667|45619|45660|45612|0
1757036700000|2025-09-05 01:45:00|45662.9|45614.9|45661.4|45613.4|45664.9|45616.9|45659.9|45611.9|0
1757037000000|2025-09-05 01:50:00|45660.9|45612.9|45669|45621|45670|45622|45660.9|45612.9|0
1757037300000|2025-09-05 01:55:00|45669.5|45621.5|45671.3|45623.3|45674.9|45626.9|45667.9|45619.9|0
1757037600000|2025-09-05 02:00:00|45670.8|45622.8|45669.6|45621.6|45673.1|45625.1|45667.6|45619.6|0
1757037900000|2025-09-05 02:05:00|45669.9|45621.9|45664.7|45616.7|45671.8|45623.8|45663.7|45615.7|0
1757038200000|2025-09-05 02:10:00|45664.2|45616.2|45660.7|45612.7|45666.6|45618.6|45660.7|45612.7|0
1757038500000|2025-09-05 02:15:00|45661.2|45613.2|45669.6|45621.6|45669.6|45621.6|45661.2|45613.2|0
1757038800000|2025-09-05 02:20:00|45669|45621|45669.8|45621.8|45672.7|45624.7|45667.9|45619.9|0
1757039100000|2025-09-05 02:25:00|45670.3|45622.3|45664|45616|45670.3|45622.3|45663.5|45615.5|0
1757039400000|2025-09-05 02:30:00|45664.5|45616.5|45670.3|45622.3|45670.8|45622.8|45661.4|45613.4|0
1757039700000|2025-09-05 02:35:00|45670.8|45622.8|45671.2|45623.2|45671.7|45623.7|45670.2|45622.2|0
1757040000000|2025-09-05 02:40:00|45670.7|45622.7|45672.7|45624.7|45674.2|45626.2|45669.7|45621.7|0
1757040300000|2025-09-05 02:45:00|45672.2|45624.2|45672.3|45624.3|45673.8|45625.8|45667.2|45619.2|0
1757040600000|2025-09-05 02:50:00|45671.8|45623.8|45668.5|45620.5|45672.3|45624.3|45667.3|45619.3|0
1757040900000|2025-09-05 02:55:00|45668.7|45620.7|45667.4|45619.4|45671.9|45623.9|45665.4|45617.4|0
1757041200000|2025-09-05 03:00:00|45666.9|45618.9|45663.2|45615.2|45666.9|45618.9|45660.2|45612.2|0
1757041500000|2025-09-05 03:05:00|45663.6|45615.6|45662.9|45614.9|45665.6|45617.6|45661.4|45613.4|0
1757041800000|2025-09-05 03:10:00|45662.4|45614.4|45656.9|45608.9|45662.4|45614.4|45656|45608|0
1757042100000|2025-09-05 03:15:00|45657.4|45609.4|45651|45603|45660.9|45612.9|45649.8|45601.8|0
1757042400000|2025-09-05 03:20:00|45650.5|45602.5|45655.6|45607.6|45656.1|45608.1|45650|45602|0
1757042700000|2025-09-05 03:25:00|45656.1|45608.1|45655.4|45607.4|45657.3|45609.3|45654.2|45606.2|0
1757043000000|2025-09-05 03:30:00|45655.9|45607.9|45656.6|45608.6|45659.1|45611.1|45652.4|45604.4|0
1757043300000|2025-09-05 03:35:00|45657.1|45609.1|45661.9|45613.9|45661.9|45613.9|45656.6|45608.6|0
1757043600000|2025-09-05 03:40:00|45661.4|45613.4|45663|45615|45664|45616|45659.4|45611.4|0
1757043900000|2025-09-05 03:45:00|45662.5|45614.5|45658.9|45610.9|45663|45615|45658.4|45610.4|0
1757044200000|2025-09-05 03:50:00|45659.4|45611.4|45662.6|45614.6|45662.8|45614.8|45659.4|45611.4|0
1757044500000|2025-09-05 03:55:00|45663.1|45615.1|45663.3|45615.3|45663.9|45615.9|45660.3|45612.3|0
1757044800000|2025-09-05 04:00:00|45664.3|45616.3|45666.2|45618.2|45667.2|45619.2|45662.2|45614.2|0
1757045100000|2025-09-05 04:05:00|45666.7|45618.7|45670.8|45622.8|45670.8|45622.8|45663.2|45615.2|0
1757045400000|2025-09-05 04:10:00|45670.7|45622.7|45676.2|45628.2|45682.4|45634.4|45669.9|45621.9|0
1757045700000|2025-09-05 04:15:00|45676.7|45628.7|45677.8|45629.8|45679.3|45631.3|45675.2|45627.2|0
1757046000000|2025-09-05 04:20:00|45677.3|45629.3|45679.9|45631.9|45680.4|45632.4|45675.7|45627.7|0
1757046300000|2025-09-05 04:25:00|45680.4|45632.4|45673.1|45625.1|45685.2|45637.2|45672.4|45624.4|0
1757046600000|2025-09-05 04:30:00|45672.6|45624.6|45675.6|45627.6|45676|45628|45672.6|45624.6|0
1757046900000|2025-09-05 04:35:00|45676.1|45628.1|45675.2|45627.2|45678.8|45630.8|45675.2|45627.2|0
1757047200000|2025-09-05 04:40:00|45675.7|45627.7|45667.4|45619.4|45675.7|45627.7|45665.5|45617.5|0
1757047500000|2025-09-05 04:45:00|45666.9|45618.9|45662.3|45614.3|45666.9|45618.9|45661.6|45613.6|0
1757047800000|2025-09-05 04:50:00|45662.8|45614.8|45663.8|45615.8|45665.4|45617.4|45661.6|45613.6|0
1757048100000|2025-09-05 04:55:00|45663.3|45615.3|45662.9|45614.9|45669|45621|45661.9|45613.9|0
1757048400000|2025-09-05 05:00:00|45663.8|45615.8|45660.9|45612.9|45664.3|45616.3|45656.7|45608.7|0
1757048700000|2025-09-05 05:05:00|45661.9|45613.9|45670.8|45622.8|45671.4|45623.4|45661.9|45613.9|0
1757049000000|2025-09-05 05:10:00|45671.3|45623.3|45668.6|45620.6|45672.8|45624.8|45667.3|45619.3|0
1757049300000|2025-09-05 05:15:00|45669.1|45621.1|45671.5|45623.5|45675.9|45627.9|45667.4|45619.4|0
1757049600000|2025-09-05 05:20:00|45671.6|45623.6|45672.8|45624.8|45675.1|45627.1|45670.5|45622.5|0
1757049900000|2025-09-05 05:25:00|45672.7|45624.7|45675.4|45627.4|45675.4|45627.4|45670|45622|0
1757050200000|2025-09-05 05:30:00|45675.8|45627.8|45689.6|45641.6|45689.6|45641.6|45675.8|45627.8|0
1757050500000|2025-09-05 05:35:00|45690.2|45642.2|45699.8|45651.8|45708.3|45660.3|45689.2|45641.2|0
1757050800000|2025-09-05 05:40:00|45699.3|45651.3|45705.9|45657.9|45707.6|45659.6|45690.3|45642.3|0
1757051100000|2025-09-05 05:45:00|45705.4|45657.4|45697.8|45649.8|45705.4|45657.4|45693.2|45645.2|0
1757051400000|2025-09-05 05:50:00|45698.3|45650.3|45704.1|45656.1|45705.9|45657.9|45697.8|45649.8|0
1757051700000|2025-09-05 05:55:00|45704.6|45656.6|45698.3|45650.3|45707|45659|45697.7|45649.7|0
1757052000000|2025-09-05 06:00:00|45698.9|45650.9|45714.4|45666.4|45715.3|45667.3|45692.4|45644.4|0
1757052300000|2025-09-05 06:05:00|45715.4|45667.4|45719.1|45671.1|45723.9|45675.9|45707.5|45659.5|0
1757052600000|2025-09-05 06:10:00|45719|45671|45706|45658|45722|45674|45701.5|45653.5|0
1757052900000|2025-09-05 06:15:00|45705.5|45657.5|45714.2|45666.2|45718.8|45670.8|45704.1|45656.1|0
1757053200000|2025-09-05 06:20:00|45714.1|45666.1|45716|45668|45719.5|45671.5|45712.3|45664.3|0
1757053500000|2025-09-05 06:25:00|45714|45666|45721.3|45673.3|45726.9|45678.9|45714|45666|0
1757053800000|2025-09-05 06:30:00|45720.8|45672.8|45712.6|45664.6|45725|45677|45712.6|45664.6|0
1757054100000|2025-09-05 06:35:00|45713.1|45665.1|45708.1|45660.1|45715.2|45667.2|45703.9|45655.9|0
1757054400000|2025-09-05 06:40:00|45708.6|45660.6|45692.8|45644.8|45708.6|45660.6|45691.4|45643.4|0
1757054700000|2025-09-05 06:45:00|45692.5|45644.5|45695.8|45647.8|45700.4|45652.4|45690.5|45642.5|0
1757055000000|2025-09-05 06:50:00|45697.3|45649.3|45699.6|45651.6|45705.4|45657.4|45695.4|45647.4|0
1757055300000|2025-09-05 06:55:00|45699.1|45651.1|45703.4|45655.4|45710.4|45662.4|45697.1|45649.1|0
1757055600000|2025-09-05 07:00:00|45701.9|45653.9|45678.6|45630.6|45714.3|45666.3|45678.6|45630.6|0
1757055900000|2025-09-05 07:05:00|45679.1|45631.1|45658.8|45610.8|45681.1|45633.1|45651.8|45603.8|0
1757056200000|2025-09-05 07:10:00|45659.4|45611.4|45665.1|45617.1|45671.3|45623.3|45655.9|45607.9|0
1757056500000|2025-09-05 07:15:00|45666.3|45618.3|45665.3|45617.3|45675.3|45627.3|45655.9|45607.9|0
1757056800000|2025-09-05 07:20:00|45665.8|45617.8|45655.8|45607.8|45665.8|45617.8|45651.7|45603.7|0
1757057100000|2025-09-05 07:25:00|45655.4|45607.4|45646.5|45598.5|45660|45612|45646.4|45598.4|0
1757057400000|2025-09-05 07:30:00|45648|45600|45651.8|45603.8|45654.9|45606.9|45640.6|45592.6|0
1757057700000|2025-09-05 07:35:00|45651.3|45603.3|45671.9|45623.9|45673.8|45625.8|45651|45603|0
1757058000000|2025-09-05 07:40:00|45669.9|45621.9|45681|45633|45688.2|45640.2|45668.9|45620.9|0
1757058300000|2025-09-05 07:45:00|45680.5|45632.5|45674.9|45626.9|45681.7|45633.7|45667.2|45619.2|0
1757058600000|2025-09-05 07:50:00|45675.4|45627.4|45674.2|45626.2|45682.4|45634.4|45664.3|45616.3|0
1757058900000|2025-09-05 07:55:00|45674.7|45626.7|45673.7|45625.7|45682|45634|45673.1|45625.1|0
1757059200000|2025-09-05 08:00:00|45672.7|45624.7|45668|45620|45679.2|45631.2|45665.8|45617.8|0
1757059500000|2025-09-05 08:05:00|45667.5|45619.5|45660.8|45612.8|45669.4|45621.4|45658.8|45610.8|0
1757059800000|2025-09-05 08:10:00|45660.3|45612.3|45656.6|45608.6|45663|45615|45649.3|45601.3|0
1757060100000|2025-09-05 08:15:00|45657.1|45609.1|45654.3|45606.3|45662.1|45614.1|45651.3|45603.3|0
1757060400000|2025-09-05 08:20:00|45652.3|45604.3|45656.3|45608.3|45656.3|45608.3|45649.8|45601.8|0
1757060700000|2025-09-05 08:25:00|45655.8|45607.8|45659.3|45611.3|45660.8|45612.8|45651.2|45603.2|0
1757061000000|2025-09-05 08:30:00|45659.8|45611.8|45664.2|45616.2|45665.2|45617.2|45657.4|45609.4|0
1757061300000|2025-09-05 08:35:00|45664.7|45616.7|45660.5|45612.5|45677.8|45629.8|45660.5|45612.5|0
1757061600000|2025-09-05 08:40:00|45660|45612|45667.7|45619.7|45671.1|45623.1|45655.5|45607.5|0
1757061900000|2025-09-05 08:45:00|45668.2|45620.2|45659.7|45611.7|45668.2|45620.2|45657|45609|0
1757062200000|2025-09-05 08:50:00|45658.2|45610.2|45654.9|45606.9|45659.7|45611.7|45652.9|45604.9|0
1757062500000|2025-09-05 08:55:00|45655.4|45607.4|45651|45603|45656.3|45608.3|45648.3|45600.3|0
1757062800000|2025-09-05 09:00:00|45652|45604|45649.7|45601.7|45657.2|45609.2|45648.7|45600.7|0
1757063100000|2025-09-05 09:05:00|45650.2|45602.2|45654.2|45606.2|45658.3|45610.3|45643.6|45595.6|0
1757063400000|2025-09-05 09:10:00|45653.2|45605.2|45638.6|45590.6|45654.2|45606.2|45638.1|45590.1|0
1757063700000|2025-09-05 09:15:00|45639.1|45591.1|45645.1|45597.1|45648.8|45600.8|45638.2|45590.2|0
1757064000000|2025-09-05 09:20:00|45645.6|45597.6|45643.9|45595.9|45646.3|45598.3|45639.2|45591.2|0
1757064300000|2025-09-05 09:25:00|45644.4|45596.4|45644.6|45596.6|45651.4|45603.4|45639.8|45591.8|0
1757064600000|2025-09-05 09:30:00|45645.1|45597.1|45636.6|45588.6|45645.1|45597.1|45634|45586|0
1757064900000|2025-09-05 09:35:00|45637.1|45589.1|45637.5|45589.5|45642.7|45594.7|45633.6|45585.6|0
1757065200000|2025-09-05 09:40:00|45636.5|45588.5|45634.3|45586.3|45637|45589|45628.2|45580.2|0
1757065500000|2025-09-05 09:45:00|45633.3|45585.3|45625.6|45577.6|45633.8|45585.8|45625.5|45577.5|0
1757065800000|2025-09-05 09:50:00|45623.4|45575.4|45625.4|45577.4|45631|45583|45621.5|45573.5|0
1757066100000|2025-09-05 09:55:00|45625.7|45577.7|45622.5|45574.5|45628.3|45580.3|45621|45573|0
1757066400000|2025-09-05 10:00:00|45621.5|45573.5|45621.9|45573.9|45627|45579|45619|45571|0
1757066700000|2025-09-05 10:05:00|45621.4|45573.4|45625.8|45577.8|45629.4|45581.4|45619.9|45571.9|0
1757067000000|2025-09-05 10:10:00|45625.3|45577.3|45633.3|45585.3|45636.3|45588.3|45625.3|45577.3|0
1757067300000|2025-09-05 10:15:00|45633.8|45585.8|45626.4|45578.4|45634.8|45586.8|45620.6|45572.6|0
1757067600000|2025-09-05 10:20:00|45625.9|45577.9|45629.2|45581.2|45631.8|45583.8|45621.2|45573.2|0
1757067900000|2025-09-05 10:25:00|45629.7|45581.7|45627|45579|45636.2|45588.2|45627|45579|0
1757068200000|2025-09-05 10:30:00|45626.5|45578.5|45629.4|45581.4|45634.3|45586.3|45626.5|45578.5|0
1757068500000|2025-09-05 10:35:00|45629.7|45581.7|45636.2|45588.2|45639.4|45591.4|45629.7|45581.7|0
1757068800000|2025-09-05 10:40:00|45636.7|45588.7|45643.3|45595.3|45643.8|45595.8|45629|45581|0
1757069100000|2025-09-05 10:45:00|45643.8|45595.8|45640.1|45592.1|45645.4|45597.4|45635.7|45587.7|0
1757069400000|2025-09-05 10:50:00|45639.6|45591.6|45642.6|45594.6|45643.9|45595.9|45636.6|45588.6|0
1757069700000|2025-09-05 10:55:00|45642.3|45594.3|45630.5|45582.5|45642.8|45594.8|45628.8|45580.8|0
1757070000000|2025-09-05 11:00:00|45632|45584|45628|45580|45650.4|45602.4|45627|45579|0
1757070300000|2025-09-05 11:05:00|45628.5|45580.5|45621.8|45573.8|45632.6|45584.6|45619.2|45571.2|0
1757070600000|2025-09-05 11:10:00|45622.3|45574.3|45631.3|45583.3|45634.3|45586.3|45619.5|45571.5|0
1757070900000|2025-09-05 11:15:00|45631.8|45583.8|45621.2|45573.2|45631.8|45583.8|45620.2|45572.2|0
1757071200000|2025-09-05 11:20:00|45621.7|45573.7|45633.4|45585.4|45633.4|45585.4|45620.3|45572.3|0
1757071500000|2025-09-05 11:25:00|45633.3|45585.3|45620|45572|45635.3|45587.3|45620|45572|0
1757071800000|2025-09-05 11:30:00|45619.5|45571.5|45618.4|45570.4|45629.4|45581.4|45610.2|45562.2|0
1757072100000|2025-09-05 11:35:00|45617.9|45569.9|45607.4|45559.4|45621.4|45573.4|45607.4|45559.4|0
1757072400000|2025-09-05 11:40:00|45606.9|45558.9|45605.9|45557.9|45610.4|45562.4|45596|45548|0
1757072700000|2025-09-05 11:45:00|45606.4|45558.4|45603.8|45555.8|45612.7|45564.7|45601.8|45553.8|0
1757073000000|2025-09-05 11:50:00|45602.3|45554.3|45596.3|45548.3|45610.2|45562.2|45596.3|45548.3|0
1757073300000|2025-09-05 11:55:00|45596.9|45548.9|45578.4|45530.4|45598.3|45550.3|45578.3|45530.3|0
1757073600000|2025-09-05 12:00:00|45581.4|45533.4|45575.8|45527.8|45581.4|45533.4|45561.9|45513.9|0
1757073900000|2025-09-05 12:05:00|45572.8|45524.8|45550.4|45502.4|45574.2|45526.2|45545|45497|0
1757074200000|2025-09-05 12:10:00|45553.4|45505.4|45541.4|45493.4|45553.4|45505.4|45535.3|45487.3|0
1757074500000|2025-09-05 12:15:00|45540.9|45492.9|45530.9|45482.9|45553.4|45505.4|45528.3|45480.3|0
1757074800000|2025-09-05 12:20:00|45532.4|45484.4|45513.9|45465.9|45533.9|45485.9|45513.9|45465.9|0
1757075100000|2025-09-05 12:25:00|45513.4|45465.4|45522.8|45474.8|45534.3|45486.3|45513.4|45465.4|0
1757075400000|2025-09-05 12:30:00|45529.3|45481.3|45608.5|45560.5|45612.7|45564.7|45454|45406|0
1757075700000|2025-09-05 12:35:00|45607.2|45559.2|45622.2|45574.2|45660.3|45612.3|45605.3|45557.3|0
1757076000000|2025-09-05 12:40:00|45621.2|45573.2|45621.3|45573.3|45624.5|45576.5|45576.9|45528.9|0
1757076300000|2025-09-05 12:45:00|45625.9|45577.9|45633.9|45585.9|45633.9|45585.9|45607.9|45559.9|0
1757076600000|2025-09-05 12:50:00|45632.5|45584.5|45659.1|45611.1|45659.1|45611.1|45628.7|45580.7|0
1757076900000|2025-09-05 12:55:00|45658.6|45610.6|45653.9|45605.9|45664.1|45616.1|45639.5|45591.5|0
1757077200000|2025-09-05 13:00:00|45657.9|45609.9|45684.6|45636.6|45687.8|45639.8|45648.8|45600.8|0
1757077500000|2025-09-05 13:05:00|45686.4|45638.4|45679.6|45631.6|45707.3|45659.3|45677.4|45629.4|0
1757077800000|2025-09-05 13:10:00|45681.9|45633.9|45683.2|45635.2|45693.5|45645.5|45674.9|45626.9|0
1757078100000|2025-09-05 13:15:00|45683.8|45635.8|45702.1|45654.1|45705.3|45657.3|45666.8|45618.8|0
1757078400000|2025-09-05 13:20:00|45701.7|45653.7|45679.9|45631.9|45706.3|45658.3|45673.6|45625.6|0
1757078700000|2025-09-05 13:25:00|45676.6|45628.6|45644|45596|45701.9|45653.9|45631.2|45583.2|0
1757079000000|2025-09-05 13:30:00|45650.5|45602.5|45743.4|45695.4|45798.1|45750.1|45650.5|45602.5|0
1757079300000|2025-09-05 13:35:00|45750.4|45702.4|45747.8|45699.8|45767.2|45719.2|45710.6|45662.6|0
1757079600000|2025-09-05 13:40:00|45748.7|45700.7|45723.2|45675.2|45748.8|45700.8|45704.8|45656.8|0
1757079900000|2025-09-05 13:45:00|45732.9|45684.9|45765.4|45717.4|45765.4|45717.4|45663.2|45615.2|0
1757080200000|2025-09-05 13:50:00|45767.7|45719.7|45720.7|45672.7|45767.7|45719.7|45690.8|45642.8|0
1757080500000|2025-09-05 13:55:00|45721.1|45673.1|45724.5|45676.5|45728.2|45680.2|45679.5|45631.5|0
1757080800000|2025-09-05 14:00:00|45732.8|45684.8|45681.3|45633.3|45732.8|45684.8|45664.6|45616.6|0
1757081100000|2025-09-05 14:05:00|45679.8|45631.8|45645.9|45597.9|45697.4|45649.4|45639.7|45591.7|0
1757081400000|2025-09-05 14:10:00|45649.5|45601.5|45576.4|45528.4|45651|45603|45576.4|45528.4|0
1757081700000|2025-09-05 14:15:00|45580.4|45532.4|45483.5|45435.5|45595.4|45547.4|45483.2|45435.2|0
1757082000000|2025-09-05 14:20:00|45489.5|45441.5|45440.9|45392.9|45530.8|45482.8|45436|45388|0
1757082300000|2025-09-05 14:25:00|45444.4|45396.4|45409|45361|45460.9|45412.9|45381.5|45333.5|0
1757082600000|2025-09-05 14:30:00|45408.3|45360.3|45363.6|45315.6|45410.7|45362.7|45353.8|45305.8|0
1757082900000|2025-09-05 14:35:00|45362|45314|45326.5|45278.5|45362.1|45314.1|45306.7|45258.7|0
1757083200000|2025-09-05 14:40:00|45333|45285|45318.8|45270.8|45369.1|45321.1|45300.7|45252.7|0
1757083500000|2025-09-05 14:45:00|45312.3|45264.3|45292.3|45244.3|45324.3|45276.3|45282.5|45234.5|0
1757083800000|2025-09-05 14:50:00|45286.6|45238.6|45350.7|45302.7|45350.7|45302.7|45252.6|45204.6|0
1757084100000|2025-09-05 14:55:00|45347|45299|45271.1|45223.1|45362.6|45314.6|45267.5|45219.5|0
1757084400000|2025-09-05 15:00:00|45274.8|45226.8|45303.7|45255.7|45314.4|45266.4|45264.9|45216.9|0
1757084700000|2025-09-05 15:05:00|45301.1|45253.1|45279.9|45231.9|45324.3|45276.3|45260|45212|0
1757085000000|2025-09-05 15:10:00|45280.6|45232.6|45339.8|45291.8|45341|45293|45234.5|45186.5|0
1757085300000|2025-09-05 15:15:00|45338.3|45290.3|45340.9|45292.9|45361|45313|45331.6|45283.6|0
1757085600000|2025-09-05 15:20:00|45337.1|45289.1|45385.5|45337.5|45392.2|45344.2|45331.4|45283.4|0
1757085900000|2025-09-05 15:25:00|45384.8|45336.8|45422|45374|45425.9|45377.9|45368.2|45320.2|0
1757086200000|2025-09-05 15:30:00|45425.3|45377.3|45391.4|45343.4|45436.1|45388.1|45383.6|45335.6|0
1757086500000|2025-09-05 15:35:00|45395.4|45347.4|45402.7|45354.7|45436.3|45388.3|45395.4|45347.4|0
1757086800000|2025-09-05 15:40:00|45404.4|45356.4|45440.4|45392.4|45451.3|45403.3|45403.7|45355.7|0
1757087100000|2025-09-05 15:45:00|45439.3|45391.3|45413.5|45365.5|45439.3|45391.3|45375.9|45327.9|0
1757087400000|2025-09-05 15:50:00|45413.9|45365.9|45387.1|45339.1|45413.9|45365.9|45369.9|45321.9|0
1757087700000|2025-09-05 15:55:00|45383.3|45335.3|45370.8|45322.8|45409.9|45361.9|45350.8|45302.8|0
1757088000000|2025-09-05 16:00:00|45377.8|45329.8|45391.5|45343.5|45404.4|45356.4|45363.9|45315.9|0
1757088300000|2025-09-05 16:05:00|45393|45345|45408.5|45360.5|45410.9|45362.9|45366.5|45318.5|0
1757088600000|2025-09-05 16:10:00|45408.3|45360.3|45445|45397|45447.4|45399.4|45407.9|45359.9|0
1757088900000|2025-09-05 16:15:00|45444.9|45396.9|45408.2|45360.2|45449.4|45401.4|45380.2|45332.2|0
1757089200000|2025-09-05 16:20:00|45407.9|45359.9|45391.5|45343.5|45415.4|45367.4|45351.6|45303.6|0
1757089500000|2025-09-05 16:25:00|45391.1|45343.1|45367.5|45319.5|45391.1|45343.1|45360.6|45312.6|0
1757089800000|2025-09-05 16:30:00|45366.1|45318.1|45353.7|45305.7|45386.5|45338.5|45348.9|45300.9|0
1757090100000|2025-09-05 16:35:00|45352.2|45304.2|45343.1|45295.1|45359.8|45311.8|45333.8|45285.8|0
1757090400000|2025-09-05 16:40:00|45341.8|45293.8|45394.8|45346.8|45396.4|45348.4|45339.8|45291.8|0
1757090700000|2025-09-05 16:45:00|45391.8|45343.8|45363.8|45315.8|45409.6|45361.6|45352.9|45304.9|0
1757091000000|2025-09-05 16:50:00|45357.3|45309.3|45384.7|45336.7|45396.6|45348.6|45351.8|45303.8|0
1757091300000|2025-09-05 16:55:00|45382.7|45334.7|45425|45377|45426.1|45378.1|45371.3|45323.3|0
1757091600000|2025-09-05 17:00:00|45423.6|45375.6|45384.4|45336.4|45428.8|45380.8|45384.4|45336.4|0
1757091900000|2025-09-05 17:05:00|45384.3|45336.3|45411.7|45363.7|45411.7|45363.7|45361.4|45313.4|0
1757092200000|2025-09-05 17:10:00|45414.6|45366.6|45415.4|45367.4|45426.1|45378.1|45404|45356|0
1757092500000|2025-09-05 17:15:00|45415.9|45367.9|45410.8|45362.8|45435.4|45387.4|45402.8|45354.8|0
1757092800000|2025-09-05 17:20:00|45409.8|45361.8|45420.8|45372.8|45430.8|45382.8|45398.8|45350.8|0
1757093100000|2025-09-05 17:25:00|45422.3|45374.3|45365.9|45317.9|45423.3|45375.3|45363.4|45315.4|0
1757093400000|2025-09-05 17:30:00|45366.4|45318.4|45379.8|45331.8|45386.4|45338.4|45352.1|45304.1|0
1757093700000|2025-09-05 17:35:00|45381.4|45333.4|45350.6|45302.6|45382.5|45334.5|45338.3|45290.3|0
1757094000000|2025-09-05 17:40:00|45351.1|45303.1|45336.3|45288.3|45363.2|45315.2|45294.6|45246.6|0
1757094300000|2025-09-05 17:45:00|45333.5|45285.5|45329.2|45281.2|45353.3|45305.3|45320.3|45272.3|0
1757094600000|2025-09-05 17:50:00|45327.4|45279.4|45328.4|45280.4|45341|45293|45316.7|45268.7|0
1757094900000|2025-09-05 17:55:00|45327.4|45279.4|45320.2|45272.2|45328.6|45280.6|45299.7|45251.7|0
1757095200000|2025-09-05 18:00:00|45319.8|45271.8|45316.7|45268.7|45341.4|45293.4|45312|45264|0
1757095500000|2025-09-05 18:05:00|45317.2|45269.2|45315.7|45267.7|45334.5|45286.5|45303.1|45255.1|0
1757095800000|2025-09-05 18:10:00|45313.4|45265.4|45338.8|45290.8|45338.8|45290.8|45312.9|45264.9|0
1757096100000|2025-09-05 18:15:00|45339.4|45291.4|45372.2|45324.2|45378.4|45330.4|45336.3|45288.3|0
1757096400000|2025-09-05 18:20:00|45373.7|45325.7|45354.9|45306.9|45382.3|45334.3|45353.1|45305.1|0
1757096700000|2025-09-05 18:25:00|45356.9|45308.9|45374.5|45326.5|45376.5|45328.5|45337.2|45289.2|0
1757097000000|2025-09-05 18:30:00|45376.7|45328.7|45411.4|45363.4|45426.1|45378.1|45376.7|45328.7|0
1757097300000|2025-09-05 18:35:00|45412.1|45364.1|45421.6|45373.6|45436.2|45388.2|45401.5|45353.5|0
1757097600000|2025-09-05 18:40:00|45420.7|45372.7|45418.7|45370.7|45436.6|45388.6|45406.8|45358.8|0
1757097900000|2025-09-05 18:45:00|45419.2|45371.2|45413.3|45365.3|45424|45376|45403.4|45355.4|0
1757098200000|2025-09-05 18:50:00|45411.6|45363.6|45413.8|45365.8|45429.2|45381.2|45406|45358|0
1757098500000|2025-09-05 18:55:00|45414.3|45366.3|45422.1|45374.1|45424|45376|45404.6|45356.6|0
1757098800000|2025-09-05 19:00:00|45422.3|45374.3|45408.9|45360.9|45422.9|45374.9|45389.4|45341.4|0
1757099100000|2025-09-05 19:05:00|45409.2|45361.2|45432.7|45384.7|45442.5|45394.5|45408.5|45360.5|0
1757099400000|2025-09-05 19:10:00|45433.1|45385.1|45431|45383|45438|45390|45423.4|45375.4|0
1757099700000|2025-09-05 19:15:00|45432|45384|45456.2|45408.2|45477.1|45429.1|45428.5|45380.5|0
1757100000000|2025-09-05 19:20:00|45460.5|45412.5|45478.7|45430.7|45490.7|45442.7|45456.9|45408.9|0
1757100300000|2025-09-05 19:25:00|45478.2|45430.2|45461.4|45413.4|45483.5|45435.5|45456.4|45408.4|0
1757100600000|2025-09-05 19:30:00|45464.5|45416.5|45431.8|45383.8|45466.3|45418.3|45405.6|45357.6|0
1757100900000|2025-09-05 19:35:00|45430.9|45382.9|45444.6|45396.6|45464.3|45416.3|45430.9|45382.9|0
1757101200000|2025-09-05 19:40:00|45446.2|45398.2|45429.1|45381.1|45448.5|45400.5|45416.9|45368.9|0
1757101500000|2025-09-05 19:45:00|45428.6|45380.6|45432.9|45384.9|45449.2|45401.2|45424|45376|0
1757101800000|2025-09-05 19:50:00|45430.4|45382.4|45407.5|45359.5|45444.2|45396.2|45388|45340|0
1757102100000|2025-09-05 19:55:00|45406.5|45358.5|45441.3|45393.3|45445|45397|45402.5|45354.5|0
1757102400000|2025-09-05 20:00:00|45440.4|45392.4|45437.2|45389.2|45443.7|45395.7|45424.3|45376.3|0
1757102700000|2025-09-05 20:05:00|45434.2|45386.2|45420.5|45372.5|45434.2|45386.2|45416.7|45368.7|0
1757103000000|2025-09-05 20:10:00|45419.5|45371.5|45423.4|45375.4|45428|45380|45415.9|45367.9|0
1757103300000|2025-09-05 20:15:00|45421.4|45373.4|45416|45368|45421.4|45373.4|45401.8|45353.8|0
1757103600000|2025-09-05 20:20:00|45416.3|45368.3|45419|45371|45423|45375|45416.3|45368.3|0
1757103900000|2025-09-05 20:25:00|45417|45369|45418.3|45370.3|45421|45373|45413.6|45365.6|0
1757104200000|2025-09-05 20:30:00|45418.5|45370.5|45418.6|45370.6|45421.2|45373.2|45413.4|45365.4|0
1757104500000|2025-09-05 20:35:00|45416.6|45368.6|45426.8|45378.8|45426.8|45378.8|45415.1|45367.1|0
1757104800000|2025-09-05 20:40:00|45427.8|45379.8|45416.2|45368.2|45428.8|45380.8|45412.5|45364.5|0
1757105100000|2025-09-05 20:45:00|45419.2|45371.2|45424.8|45376.8|45426.3|45378.3|45416.9|45368.9|0
1757105400000|2025-09-05 20:50:00|45425.8|45377.8|45435.1|45387.1|45442.4|45394.4|45425.8|45377.8|0
1757105700000|2025-09-05 20:55:00|45436.1|45388.1|45442.4|45394.4|45444.1|45396.1|45435.1|45387.1|0
1757141700000|2025-09-06 06:55:00|45400.4|45352.4|45400.4|45352.4|45400.4|45352.4|45400.4|45352.4|0
1757145000000|2025-09-06 07:50:00|45394.6|45346.6|45394.6|45346.6|45394.6|45346.6|45394.6|45346.6|0
1757146500000|2025-09-06 08:15:00|45394.5|45346.5|45394.5|45346.5|45394.5|45346.5|45394.5|45346.5|0
1757166000000|2025-09-06 13:40:00|45382.8|45334.8|45382.9|45334.9|45382.9|45334.9|45382.8|45334.8|0
1757171400000|2025-09-06 15:10:00|45385.8|45337.8|45385.8|45337.8|45385.8|45337.8|45385.8|45337.8|0
1757184600000|2025-09-06 18:50:00|45391|45343|45391|45343|45391|45343|45391|45343|0
1757188500000|2025-09-06 19:55:00|45396.2|45348.2|45396.2|45348.2|45396.2|45348.2|45396.2|45348.2|0
1757191800000|2025-09-06 20:50:00|45386.3|45338.3|45386.3|45338.3|45386.3|45338.3|45386.3|45338.3|0
1757192100000|2025-09-06 20:55:00|45396.2|45348.2|45396.2|45348.2|45396.2|45348.2|45396.2|45348.2|0
1757205600000|2025-09-07 00:40:00|45402|45354|45402|45354|45402|45354|45402|45354|0
1757247600000|2025-09-07 12:20:00|45401.9|45353.9|45401.9|45353.9|45401.9|45353.9|45401.9|45353.9|0
1757270400000|2025-09-07 18:40:00|45415.2|45367.2|45415.2|45367.2|45415.2|45367.2|45415.2|45367.2|0
1757280600000|2025-09-07 21:30:00|45415.3|45367.3|45415.3|45367.3|45415.3|45367.3|45415.3|45367.3|0
1757282400000|2025-09-07 22:00:00|45439.1|45391.1|45397.4|45349.4|45439.1|45391.1|45392.4|45344.4|0
1757282700000|2025-09-07 22:05:00|45397|45349|45392.3|45344.3|45406|45358|45391.8|45343.8|0
1757283000000|2025-09-07 22:10:00|45391.8|45343.8|45420.6|45372.6|45420.6|45372.6|45391.5|45343.5|0
1757283300000|2025-09-07 22:15:00|45420.1|45372.1|45422.4|45374.4|45438|45390|45415.4|45367.4|0
1757283600000|2025-09-07 22:20:00|45422.9|45374.9|45431.2|45383.2|45431.8|45383.8|45421.1|45373.1|0
1757283900000|2025-09-07 22:25:00|45432.2|45384.2|45440.7|45392.7|45451.3|45403.3|45429.7|45381.7|0
1757284200000|2025-09-07 22:30:00|45441.4|45393.4|45467.5|45419.5|45467.5|45419.5|45441.4|45393.4|0
1757284500000|2025-09-07 22:35:00|45467|45419|45462.3|45414.3|45467.2|45419.2|45449.2|45401.2|0
1757284800000|2025-09-07 22:40:00|45461.8|45413.8|45474.8|45426.8|45476.6|45428.6|45458.3|45410.3|0
1757285100000|2025-09-07 22:45:00|45475.3|45427.3|45489.6|45441.6|45517.9|45469.9|45475.3|45427.3|0
1757285400000|2025-09-07 22:50:00|45490.1|45442.1|45491.6|45443.6|45493.2|45445.2|45482.1|45434.1|0
1757285700000|2025-09-07 22:55:00|45491.1|45443.1|45500.7|45452.7|45504.3|45456.3|45489.9|45441.9|0
1757286000000|2025-09-07 23:00:00|45504|45456|45507.8|45459.8|45511.5|45463.5|45502.8|45454.8|0
1757286300000|2025-09-07 23:05:00|45508.3|45460.3|45509.7|45461.7|45515.3|45467.3|45504.8|45456.8|0
1757286600000|2025-09-07 23:10:00|45509.6|45461.6|45501|45453|45511.1|45463.1|45500.2|45452.2|0
1757286900000|2025-09-07 23:15:00|45500.9|45452.9|45500.6|45452.6|45503.8|45455.8|45496.2|45448.2|0
1757287200000|2025-09-07 23:20:00|45501.1|45453.1|45512.9|45464.9|45513.4|45465.4|45499.2|45451.2|0
1757287500000|2025-09-07 23:25:00|45509.8|45461.8|45521.3|45473.3|45540.1|45492.1|45509.8|45461.8|0
1757287800000|2025-09-07 23:30:00|45521.8|45473.8|45531.7|45483.7|45539.6|45491.6|45521.8|45473.8|0
1757288100000|2025-09-07 23:35:00|45532.3|45484.3|45533.1|45485.1|45541.3|45493.3|45529.3|45481.3|0
1757288400000|2025-09-07 23:40:00|45533.6|45485.6|45527.3|45479.3|45539.6|45491.6|45522.7|45474.7|0
1757288700000|2025-09-07 23:45:00|45527.8|45479.8|45525.8|45477.8|45533.3|45485.3|45514.3|45466.3|0
1757289000000|2025-09-07 23:50:00|45525.3|45477.3|45523|45475|45532.3|45484.3|45513.5|45465.5|0
1757289300000|2025-09-07 23:55:00|45522.5|45474.5|45524.8|45476.8|45526.9|45478.9|45519.5|45471.5|0
1757289600000|2025-09-08 00:00:00|45523.3|45475.3|45519|45471|45533.2|45485.2|45515.2|45467.2|0
1757289900000|2025-09-08 00:05:00|45519.5|45471.5|45527.1|45479.1|45538.5|45490.5|45518.5|45470.5|0
1757290200000|2025-09-08 00:10:00|45526.6|45478.6|45523.7|45475.7|45529.6|45481.6|45515.7|45467.7|0
1757290500000|2025-09-08 00:15:00|45524.2|45476.2|45518.1|45470.1|45524.2|45476.2|45513.7|45465.7|0
1757290800000|2025-09-08 00:20:00|45519.1|45471.1|45520.2|45472.2|45530|45482|45518.1|45470.1|0
1757291100000|2025-09-08 00:25:00|45520.7|45472.7|45519.8|45471.8|45524|45476|45517.2|45469.2|0
1757291400000|2025-09-08 00:30:00|45520.3|45472.3|45514.1|45466.1|45525.8|45477.8|45512.2|45464.2|0
1757291700000|2025-09-08 00:35:00|45514.6|45466.6|45509.8|45461.8|45516.1|45468.1|45508.3|45460.3|0
1757292000000|2025-09-08 00:40:00|45509.7|45461.7|45503.1|45455.1|45513.7|45465.7|45502.2|45454.2|0
1757292300000|2025-09-08 00:45:00|45502.6|45454.6|45497.1|45449.1|45503.4|45455.4|45491.2|45443.2|0
1757292600000|2025-09-08 00:50:00|45497.6|45449.6|45488|45440|45499.7|45451.7|45488|45440|0
1757292900000|2025-09-08 00:55:00|45487.8|45439.8|45484|45436|45491.5|45443.5|45483|45435|0
1757293200000|2025-09-08 01:00:00|45484.5|45436.5|45484.2|45436.2|45494.2|45446.2|45483.2|45435.2|0
1757293500000|2025-09-08 01:05:00|45484.7|45436.7|45480.8|45432.8|45494.9|45446.9|45479.7|45431.7|0
1757293800000|2025-09-08 01:10:00|45481.3|45433.3|45483.7|45435.7|45487.3|45439.3|45474.4|45426.4|0
1757294100000|2025-09-08 01:15:00|45483.2|45435.2|45481.5|45433.5|45488.2|45440.2|45481.5|45433.5|0
1757294400000|2025-09-08 01:20:00|45482|45434|45486.1|45438.1|45488.5|45440.5|45481|45433|0
1757294700000|2025-09-08 01:25:00|45486.6|45438.6|45480.7|45432.7|45486.6|45438.6|45480.2|45432.2|0
1757295000000|2025-09-08 01:30:00|45480.2|45432.2|45489.6|45441.6|45491.1|45443.1|45479.2|45431.2|0
1757295300000|2025-09-08 01:35:00|45489.8|45441.8|45499.1|45451.1|45499.6|45451.6|45486|45438|0
1757295600000|2025-09-08 01:40:00|45498.6|45450.6|45502.5|45454.5|45503.6|45455.6|45495.6|45447.6|0
1757295900000|2025-09-08 01:45:00|45503|45455|45504.5|45456.5|45505|45457|45496.6|45448.6|0
1757296200000|2025-09-08 01:50:00|45505|45457|45493.3|45445.3|45506.9|45458.9|45489|45441|0
1757296500000|2025-09-08 01:55:00|45492.8|45444.8|45491|45443|45495.9|45447.9|45491|45443|0
1757296800000|2025-09-08 02:00:00|45491.5|45443.5|45469.6|45421.6|45493.8|45445.8|45468.6|45420.6|0
1757297100000|2025-09-08 02:05:00|45469.1|45421.1|45472.8|45424.8|45473.1|45425.1|45466.4|45418.4|0
1757297400000|2025-09-08 02:10:00|45473.3|45425.3|45475.7|45427.7|45475.7|45427.7|45465.6|45417.6|0
1757297700000|2025-09-08 02:15:00|45476.2|45428.2|45455|45407|45480.6|45432.6|45449.3|45401.3|0
1757298000000|2025-09-08 02:20:00|45454.5|45406.5|45454.7|45406.7|45466.2|45418.2|45447|45399|0
1757298300000|2025-09-08 02:25:00|45455.2|45407.2|45454.2|45406.2|45460.8|45412.8|45449.7|45401.7|0
1757298600000|2025-09-08 02:30:00|45456.2|45408.2|45463.1|45415.1|45464.6|45416.6|45454.7|45406.7|0
1757298900000|2025-09-08 02:35:00|45462.6|45414.6|45461.3|45413.3|45468.4|45420.4|45460.6|45412.6|0
1757299200000|2025-09-08 02:40:00|45461.8|45413.8|45461.1|45413.1|45465.2|45417.2|45460.1|45412.1|0
1757299500000|2025-09-08 02:45:00|45461.6|45413.6|45465.2|45417.2|45468.3|45420.3|45460.9|45412.9|0
1757299800000|2025-09-08 02:50:00|45465.7|45417.7|45466.6|45418.6|45472.7|45424.7|45463.2|45415.2|0
1757300100000|2025-09-08 02:55:00|45466.1|45418.1|45471.9|45423.9|45474.4|45426.4|45466.1|45418.1|0
1757300400000|2025-09-08 03:00:00|45473.2|45425.2|45473.2|45425.2|45478.2|45430.2|45473.2|45425.2|0
1757300700000|2025-09-08 03:05:00|45473.7|45425.7|45491.2|45443.2|45493.9|45445.9|45469|45421|0
1757301000000|2025-09-08 03:10:00|45491.7|45443.7|45478.6|45430.6|45491.7|45443.7|45476.8|45428.8|0
1757301300000|2025-09-08 03:15:00|45479.1|45431.1|45489.3|45441.3|45493.9|45445.9|45479.1|45431.1|0
1757301600000|2025-09-08 03:20:00|45488.8|45440.8|45487.7|45439.7|45488.8|45440.8|45484|45436|0
1757301900000|2025-09-08 03:25:00|45488.2|45440.2|45492.8|45444.8|45494.3|45446.3|45488.2|45440.2|0
1757302200000|2025-09-08 03:30:00|45494.8|45446.8|45499.2|45451.2|45499.7|45451.7|45488.6|45440.6|0
1757302500000|2025-09-08 03:35:00|45499.7|45451.7|45496.1|45448.1|45501.7|45453.7|45496.1|45448.1|0
1757302800000|2025-09-08 03:40:00|45496.6|45448.6|45487|45439|45500.1|45452.1|45482.4|45434.4|0
1757303100000|2025-09-08 03:45:00|45486|45438|45477.7|45429.7|45487.8|45439.8|45476.1|45428.1|0
1757303400000|2025-09-08 03:50:00|45478.2|45430.2|45483.2|45435.2|45486.2|45438.2|45476.9|45428.9|0
1757303700000|2025-09-08 03:55:00|45483.7|45435.7|45487.8|45439.8|45491.9|45443.9|45483.7|45435.7|0
1757304000000|2025-09-08 04:00:00|45487.7|45439.7|45485.7|45437.7|45489.8|45441.8|45481.8|45433.8|0
1757304300000|2025-09-08 04:05:00|45486.7|45438.7|45480.6|45432.6|45491.7|45443.7|45478.6|45430.6|0
1757304600000|2025-09-08 04:10:00|45480.1|45432.1|45471.3|45423.3|45480.6|45432.6|45470.2|45422.2|0
1757304900000|2025-09-08 04:15:00|45471.8|45423.8|45464.5|45416.5|45471.8|45423.8|45458|45410|0
1757305200000|2025-09-08 04:20:00|45465|45417|45469.2|45421.2|45470.9|45422.9|45463.4|45415.4|0
1757305500000|2025-09-08 04:25:00|45469.7|45421.7|45472.2|45424.2|45472.2|45424.2|45466.3|45418.3|0
1757305800000|2025-09-08 04:30:00|45472.7|45424.7|45473|45425|45480.3|45432.3|45471.7|45423.7|0
1757306100000|2025-09-08 04:35:00|45472.5|45424.5|45459.9|45411.9|45472.5|45424.5|45459.1|45411.1|0
1757306400000|2025-09-08 04:40:00|45460.4|45412.4|45462.1|45414.1|45469.3|45421.3|45456.2|45408.2|0
1757306700000|2025-09-08 04:45:00|45462.6|45414.6|45457.3|45409.3|45466.7|45418.7|45457.3|45409.3|0
1757307000000|2025-09-08 04:50:00|45457.8|45409.8|45459.4|45411.4|45461.4|45413.4|45456.3|45408.3|0
1757307300000|2025-09-08 04:55:00|45459.9|45411.9|45463.4|45415.4|45464.8|45416.8|45456.9|45408.9|0
1757307600000|2025-09-08 05:00:00|45462.9|45414.9|45462.4|45414.4|45465.1|45417.1|45459.7|45411.7|0
1757307900000|2025-09-08 05:05:00|45462.9|45414.9|45463.2|45415.2|45470.3|45422.3|45459.5|45411.5|0
1757308200000|2025-09-08 05:10:00|45462.7|45414.7|45464.6|45416.6|45465.6|45417.6|45457.9|45409.9|0
1757308500000|2025-09-08 05:15:00|45462.6|45414.6|45478.3|45430.3|45483.8|45435.8|45462.6|45414.6|0
1757308800000|2025-09-08 05:20:00|45477.8|45429.8|45469.1|45421.1|45480.3|45432.3|45465.1|45417.1|0
1757309100000|2025-09-08 05:25:00|45468.6|45420.6|45473.7|45425.7|45475.7|45427.7|45466.6|45418.6|0
1757309400000|2025-09-08 05:30:00|45474.2|45426.2|45470|45422|45475.2|45427.2|45464.7|45416.7|0
1757309700000|2025-09-08 05:35:00|45470.5|45422.5|45473.8|45425.8|45480.8|45432.8|45461|45413|0
1757310000000|2025-09-08 05:40:00|45473.3|45425.3|45457.7|45409.7|45474.3|45426.3|45456.7|45408.7|0
1757310300000|2025-09-08 05:45:00|45457.2|45409.2|45454.8|45406.8|45458.7|45410.7|45445.2|45397.2|0
1757310600000|2025-09-08 05:50:00|45455.3|45407.3|45455.4|45407.4|45461.6|45413.6|45452.6|45404.6|0
1757310900000|2025-09-08 05:55:00|45454.9|45406.9|45452.8|45404.8|45467.1|45419.1|45451.5|45403.5|0
1757311200000|2025-09-08 06:00:00|45453.2|45405.2|45494.7|45446.7|45503.6|45455.6|45452.8|45404.8|0
1757311500000|2025-09-08 06:05:00|45492.5|45444.5|45488|45440|45498.9|45450.9|45476.6|45428.6|0
1757311800000|2025-09-08 06:10:00|45488.5|45440.5|45497.6|45449.6|45499|45451|45483.8|45435.8|0
1757312100000|2025-09-08 06:15:00|45497.1|45449.1|45492|45444|45502.9|45454.9|45490|45442|0
1757312400000|2025-09-08 06:20:00|45493|45445|45491.8|45443.8|45500.3|45452.3|45487.7|45439.7|0
1757312700000|2025-09-08 06:25:00|45491.3|45443.3|45506.2|45458.2|45513.9|45465.9|45491.3|45443.3|0
1757313000000|2025-09-08 06:30:00|45504.7|45456.7|45484.4|45436.4|45505.6|45457.6|45478.8|45430.8|0
1757313300000|2025-09-08 06:35:00|45484.9|45436.9|45489.1|45441.1|45489.8|45441.8|45474.4|45426.4|0
1757313600000|2025-09-08 06:40:00|45489.6|45441.6|45497.6|45449.6|45502|45454|45486.3|45438.3|0
1757313900000|2025-09-08 06:45:00|45497.1|45449.1|45497.6|45449.6|45500.1|45452.1|45492.3|45444.3|0
1757314200000|2025-09-08 06:50:00|45498.1|45450.1|45489.8|45441.8|45501.4|45453.4|45489.8|45441.8|0
1757314500000|2025-09-08 06:55:00|45490.8|45442.8|45492.7|45444.7|45493.9|45445.9|45483.3|45435.3|0
1757314800000|2025-09-08 07:00:00|45491.2|45443.2|45513.5|45465.5|45513.5|45465.5|45486.4|45438.4|0
1757315100000|2025-09-08 07:05:00|45511.6|45463.6|45511.5|45463.5|45519|45471|45505.1|45457.1|0
1757315400000|2025-09-08 07:10:00|45512|45464|45498.8|45450.8|45516.9|45468.9|45496.1|45448.1|0
1757315700000|2025-09-08 07:15:00|45500.3|45452.3|45500.8|45452.8|45513.8|45465.8|45494|45446|0
1757316000000|2025-09-08 07:20:00|45501.3|45453.3|45508.4|45460.4|45509.7|45461.7|45496.5|45448.5|0
1757316300000|2025-09-08 07:25:00|45507.9|45459.9|45507.9|45459.9|45522.4|45474.4|45505.3|45457.3|0
1757316600000|2025-09-08 07:30:00|45508.4|45460.4|45508|45460|45525|45477|45507.8|45459.8|0
1757316900000|2025-09-08 07:35:00|45508.5|45460.5|45521.2|45473.2|45522.2|45474.2|45508.5|45460.5|0
1757317200000|2025-09-08 07:40:00|45522.2|45474.2|45554.5|45506.5|45555.8|45507.8|45521.7|45473.7|0
1757317500000|2025-09-08 07:45:00|45554.2|45506.2|45537.1|45489.1|45557.8|45509.8|45536.1|45488.1|0
1757317800000|2025-09-08 07:50:00|45536.6|45488.6|45516.6|45468.6|45537.1|45489.1|45509.7|45461.7|0
1757318100000|2025-09-08 07:55:00|45516.1|45468.1|45512.5|45464.5|45516.3|45468.3|45509.6|45461.6|0
1757318400000|2025-09-08 08:00:00|45510.5|45462.5|45518.3|45470.3|45527.1|45479.1|45506.5|45458.5|0
1757318700000|2025-09-08 08:05:00|45515.3|45467.3|45508|45460|45520|45472|45506.1|45458.1|0
1757319000000|2025-09-08 08:10:00|45507.5|45459.5|45518.5|45470.5|45518.5|45470.5|45504|45456|0
1757319300000|2025-09-08 08:15:00|45517.5|45469.5|45519.1|45471.1|45524.3|45476.3|45505.6|45457.6|0
1757319600000|2025-09-08 08:20:00|45520.1|45472.1|45514|45466|45522.1|45474.1|45510|45462|0
1757319900000|2025-09-08 08:25:00|45513.5|45465.5|45517.2|45469.2|45522.1|45474.1|45508.5|45460.5|0
1757320200000|2025-09-08 08:30:00|45516.7|45468.7|45535.3|45487.3|45535.7|45487.7|45516.2|45468.2|0
1757320500000|2025-09-08 08:35:00|45534.8|45486.8|45536|45488|45537.8|45489.8|45526.2|45478.2|0
1757320800000|2025-09-08 08:40:00|45536.5|45488.5|45524.1|45476.1|45536.7|45488.7|45522.7|45474.7|0
1757321100000|2025-09-08 08:45:00|45525.1|45477.1|45526.8|45478.8|45530.2|45482.2|45520.6|45472.6|0
1757321400000|2025-09-08 08:50:00|45527.3|45479.3|45512.3|45464.3|45528.2|45480.2|45511.7|45463.7|0
1757321700000|2025-09-08 08:55:00|45511.8|45463.8|45521|45473|45522.5|45474.5|45508.9|45460.9|0
1757322000000|2025-09-08 09:00:00|45522|45474|45513.4|45465.4|45525|45477|45508|45460|0
1757322300000|2025-09-08 09:05:00|45512.9|45464.9|45500|45452|45512.9|45464.9|45499.8|45451.8|0
1757322600000|2025-09-08 09:10:00|45498.1|45450.1|45496.5|45448.5|45500.4|45452.4|45485.3|45437.3|0
1757322900000|2025-09-08 09:15:00|45497|45449|45501.7|45453.7|45503.2|45455.2|45495.1|45447.1|0
1757323200000|2025-09-08 09:20:00|45502.2|45454.2|45500.5|45452.5|45503.8|45455.8|45495.9|45447.9|0
1757323500000|2025-09-08 09:25:00|45501|45453|45494.1|45446.1|45503.1|45455.1|45491.3|45443.3|0
1757323800000|2025-09-08 09:30:00|45493.9|45445.9|45499.7|45451.7|45502.2|45454.2|45492.9|45444.9|0
1757324100000|2025-09-08 09:35:00|45500.2|45452.2|45489.2|45441.2|45502.2|45454.2|45489.2|45441.2|0
1757324400000|2025-09-08 09:40:00|45488.7|45440.7|45496.6|45448.6|45497.2|45449.2|45480.7|45432.7|0
1757324700000|2025-09-08 09:45:00|45496.1|45448.1|45497.3|45449.3|45498.6|45450.6|45492.6|45444.6|0
1757325000000|2025-09-08 09:50:00|45497.8|45449.8|45517.1|45469.1|45517.1|45469.1|45497.8|45449.8|0
1757325300000|2025-09-08 09:55:00|45518.1|45470.1|45510.4|45462.4|45518.3|45470.3|45506|45458|0
1757325600000|2025-09-08 10:00:00|45511.4|45463.4|45512.3|45464.3|45514.2|45466.2|45502.7|45454.7|0
1757325900000|2025-09-08 10:05:00|45512.4|45464.4|45515.4|45467.4|45517.1|45469.1|45510.6|45462.6|0
1757326200000|2025-09-08 10:10:00|45514.9|45466.9|45511|45463|45514.9|45466.9|45506.1|45458.1|0
1757326500000|2025-09-08 10:15:00|45510|45462|45510.2|45462.2|45512|45464|45501.6|45453.6|0
1757326800000|2025-09-08 10:20:00|45510.7|45462.7|45515.5|45467.5|45522.3|45474.3|45510.7|45462.7|0
1757327100000|2025-09-08 10:25:00|45515|45467|45512.3|45464.3|45518.5|45470.5|45510.6|45462.6|0
1757327400000|2025-09-08 10:30:00|45512|45464|45517.3|45469.3|45517.6|45469.6|45505.5|45457.5|0
1757327700000|2025-09-08 10:35:00|45516.8|45468.8|45508.2|45460.2|45521.8|45473.8|45505.8|45457.8|0
1757328000000|2025-09-08 10:40:00|45508.7|45460.7|45516.3|45468.3|45517.7|45469.7|45505.8|45457.8|0
1757328300000|2025-09-08 10:45:00|45515.8|45467.8|45515.8|45467.8|45517.6|45469.6|45509.8|45461.8|0
1757328600000|2025-09-08 10:50:00|45516.3|45468.3|45508.5|45460.5|45518.8|45470.8|45508|45460|0
1757328900000|2025-09-08 10:55:00|45508|45460|45513.1|45465.1|45516.2|45468.2|45508|45460|0
1757329200000|2025-09-08 11:00:00|45514.1|45466.1|45523.2|45475.2|45527.6|45479.6|45501.6|45453.6|0
1757329500000|2025-09-08 11:05:00|45523.7|45475.7|45520.2|45472.2|45526.3|45478.3|45518.2|45470.2|0
1757329800000|2025-09-08 11:10:00|45518.7|45470.7|45521.2|45473.2|45523.8|45475.8|45514.3|45466.3|0
1757330100000|2025-09-08 11:15:00|45520.7|45472.7|45510.1|45462.1|45522.7|45474.7|45503.4|45455.4|0
1757330400000|2025-09-08 11:20:00|45509.6|45461.6|45498.7|45450.7|45509.8|45461.8|45497.6|45449.6|0
1757330700000|2025-09-08 11:25:00|45498.2|45450.2|45509.8|45461.8|45509.8|45461.8|45495.7|45447.7|0
1757331000000|2025-09-08 11:30:00|45509.3|45461.3|45506.6|45458.6|45521.3|45473.3|45506.6|45458.6|0
1757331300000|2025-09-08 11:35:00|45506.1|45458.1|45506.2|45458.2|45514.1|45466.1|45503.8|45455.8|0
1757331600000|2025-09-08 11:40:00|45506.7|45458.7|45513.4|45465.4|45515.4|45467.4|45506.7|45458.7|0
1757331900000|2025-09-08 11:45:00|45512.9|45464.9|45508.3|45460.3|45513.3|45465.3|45496.9|45448.9|0
1757332200000|2025-09-08 11:50:00|45507.8|45459.8|45503.6|45455.6|45511.3|45463.3|45502.8|45454.8|0
1757332500000|2025-09-08 11:55:00|45504.1|45456.1|45485.3|45437.3|45509.2|45461.2|45484.4|45436.4|0
1757332800000|2025-09-08 12:00:00|45486.4|45438.4|45488.6|45440.6|45493.8|45445.8|45479.5|45431.5|0
1757333100000|2025-09-08 12:05:00|45487.6|45439.6|45475.1|45427.1|45488.6|45440.6|45468.5|45420.5|0
1757333400000|2025-09-08 12:10:00|45474.6|45426.6|45453.6|45405.6|45474.6|45426.6|45451.2|45403.2|0
1757333700000|2025-09-08 12:15:00|45453.1|45405.1|45469.7|45421.7|45470.7|45422.7|45450|45402|0
1757334000000|2025-09-08 12:20:00|45470.7|45422.7|45475.7|45427.7|45481|45433|45467.6|45419.6|0
1757334300000|2025-09-08 12:25:00|45474.7|45426.7|45481.9|45433.9|45484.7|45436.7|45473.3|45425.3|0
1757334600000|2025-09-08 12:30:00|45481.5|45433.5|45503.4|45455.4|45507.4|45459.4|45481.5|45433.5|0
1757334900000|2025-09-08 12:35:00|45502.9|45454.9|45504.6|45456.6|45507.7|45459.7|45496.7|45448.7|0
1757335200000|2025-09-08 12:40:00|45503.6|45455.6|45506.8|45458.8|45511.2|45463.2|45501.1|45453.1|0
1757335500000|2025-09-08 12:45:00|45507.3|45459.3|45521.3|45473.3|45527.9|45479.9|45505.3|45457.3|0
1757335800000|2025-09-08 12:50:00|45521.8|45473.8|45513.3|45465.3|45523.2|45475.2|45513.3|45465.3|0
1757336100000|2025-09-08 12:55:00|45512.3|45464.3|45517.8|45469.8|45520.2|45472.2|45508.5|45460.5|0
1757336400000|2025-09-08 13:00:00|45518.5|45470.5|45526.8|45478.8|45528.6|45480.6|45513.4|45465.4|0
1757336700000|2025-09-08 13:05:00|45526.3|45478.3|45519.9|45471.9|45528.8|45480.8|45513.9|45465.9|0
1757337000000|2025-09-08 13:10:00|45519.4|45471.4|45516.9|45468.9|45527.3|45479.3|45513.9|45465.9|0
1757337300000|2025-09-08 13:15:00|45517.4|45469.4|45531.9|45483.9|45532.9|45484.9|45515.4|45467.4|0
1757337600000|2025-09-08 13:20:00|45531.5|45483.5|45540.9|45492.9|45542.9|45494.9|45523.3|45475.3|0
1757337900000|2025-09-08 13:25:00|45540.2|45492.2|45480.7|45432.7|45547.7|45499.7|45479.6|45431.6|0
1757338200000|2025-09-08 13:30:00|45482.1|45434.1|45434.7|45386.7|45482.1|45434.1|45358|45310|0
1757338500000|2025-09-08 13:35:00|45430.5|45382.5|45356.5|45308.5|45457.2|45409.2|45355.9|45307.9|0
1757338800000|2025-09-08 13:40:00|45355.6|45307.6|45359.1|45311.1|45371.1|45323.1|45334.2|45286.2|0
1757339100000|2025-09-08 13:45:00|45357.5|45309.5|45359|45311|45376.5|45328.5|45305.9|45257.9|0
1757339400000|2025-09-08 13:50:00|45358.3|45310.3|45370.3|45322.3|45373.1|45325.1|45319.4|45271.4|0
1757339700000|2025-09-08 13:55:00|45372.5|45324.5|45355.3|45307.3|45394.8|45346.8|45348.7|45300.7|0
1757340000000|2025-09-08 14:00:00|45353.1|45305.1|45331.8|45283.8|45353.6|45305.6|45328.9|45280.9|0
1757340300000|2025-09-08 14:05:00|45332.9|45284.9|45361.4|45313.4|45375.8|45327.8|45319.3|45271.3|0
1757340600000|2025-09-08 14:10:00|45362|45314|45362.9|45314.9|45403.1|45355.1|45359.9|45311.9|0
1757340900000|2025-09-08 14:15:00|45363.9|45315.9|45386.1|45338.1|45387.7|45339.7|45354.3|45306.3|0
1757341200000|2025-09-08 14:20:00|45382.2|45334.2|45375.5|45327.5|45411.7|45363.7|45365.7|45317.7|0
1757341500000|2025-09-08 14:25:00|45377.5|45329.5|45413.2|45365.2|45417.5|45369.5|45371.9|45323.9|0
1757341800000|2025-09-08 14:30:00|45407.5|45359.5|45419.3|45371.3|45431.6|45383.6|45399.5|45351.5|0
1757342100000|2025-09-08 14:35:00|45418.1|45370.1|45421.7|45373.7|45436.2|45388.2|45406.9|45358.9|0
1757342400000|2025-09-08 14:40:00|45421|45373|45427.2|45379.2|45442.6|45394.6|45411.3|45363.3|0
1757342700000|2025-09-08 14:45:00|45432.2|45384.2|45451.2|45403.2|45462.8|45414.8|45427.9|45379.9|0
1757343000000|2025-09-08 14:50:00|45448.6|45400.6|45474.7|45426.7|45476.6|45428.6|45442.7|45394.7|0
1757343300000|2025-09-08 14:55:00|45474.5|45426.5|45492.3|45444.3|45503.1|45455.1|45472.6|45424.6|0
1757343600000|2025-09-08 15:00:00|45490.1|45442.1|45502.7|45454.7|45514.9|45466.9|45484.1|45436.1|0
1757343900000|2025-09-08 15:05:00|45501.8|45453.8|45516.3|45468.3|45517.3|45469.3|45487.9|45439.9|0
1757344200000|2025-09-08 15:10:00|45516.5|45468.5|45524.6|45476.6|45537.5|45489.5|45515.9|45467.9|0
1757344500000|2025-09-08 15:15:00|45524.1|45476.1|45486.2|45438.2|45524.1|45476.1|45486.2|45438.2|0
1757344800000|2025-09-08 15:20:00|45488.9|45440.9|45512.2|45464.2|45514.7|45466.7|45486.6|45438.6|0
1757345100000|2025-09-08 15:25:00|45511.4|45463.4|45516.5|45468.5|45519.2|45471.2|45496.3|45448.3|0
1757345400000|2025-09-08 15:30:00|45514.6|45466.6|45495|45447|45521.1|45473.1|45493.5|45445.5|0
1757345700000|2025-09-08 15:35:00|45496.6|45448.6|45470.3|45422.3|45502.5|45454.5|45465.8|45417.8|0
1757346000000|2025-09-08 15:40:00|45469.8|45421.8|45482.3|45434.3|45496.2|45448.2|45467.4|45419.4|0
1757346300000|2025-09-08 15:45:00|45479.5|45431.5|45474.6|45426.6|45485|45437|45443.3|45395.3|0
1757346600000|2025-09-08 15:50:00|45472.2|45424.2|45482.3|45434.3|45490.5|45442.5|45461.7|45413.7|0
1757346900000|2025-09-08 15:55:00|45480.5|45432.5|45476.8|45428.8|45494.9|45446.9|45476|45428|0
1757347200000|2025-09-08 16:00:00|45473.5|45425.5|45469.4|45421.4|45479.2|45431.2|45452.5|45404.5|0
1757347500000|2025-09-08 16:05:00|45470.4|45422.4|45431.5|45383.5|45471.6|45423.6|45427.3|45379.3|0
1757347800000|2025-09-08 16:10:00|45433.6|45385.6|45439.5|45391.5|45458.5|45410.5|45433.6|45385.6|0
1757348100000|2025-09-08 16:15:00|45439.2|45391.2|45421.3|45373.3|45447.2|45399.2|45419.2|45371.2|0
1757348400000|2025-09-08 16:20:00|45425.1|45377.1|45416.3|45368.3|45428.5|45380.5|45411|45363|0
1757348700000|2025-09-08 16:25:00|45415.6|45367.6|45424.9|45376.9|45435.2|45387.2|45410.9|45362.9|0
1757349000000|2025-09-08 16:30:00|45424.5|45376.5|45404.4|45356.4|45436.6|45388.6|45400.1|45352.1|0
1757349300000|2025-09-08 16:35:00|45404|45356|45392.8|45344.8|45406.6|45358.6|45375.9|45327.9|0
1757349600000|2025-09-08 16:40:00|45392.5|45344.5|45416.8|45368.8|45427.3|45379.3|45390.7|45342.7|0
1757349900000|2025-09-08 16:45:00|45416.3|45368.3|45411.2|45363.2|45416.3|45368.3|45396.2|45348.2|0
1757350200000|2025-09-08 16:50:00|45411.3|45363.3|45444|45396|45445.1|45397.1|45410.1|45362.1|0
1757350500000|2025-09-08 16:55:00|45444.1|45396.1|45440.7|45392.7|45446.6|45398.6|45419.3|45371.3|0
1757350800000|2025-09-08 17:00:00|45439.2|45391.2|45414.3|45366.3|45439.2|45391.2|45413.6|45365.6|0
1757351100000|2025-09-08 17:05:00|45413.8|45365.8|45402|45354|45420.7|45372.7|45394.6|45346.6|0
1757351400000|2025-09-08 17:10:00|45402.8|45354.8|45410.4|45362.4|45420.5|45372.5|45398.4|45350.4|0
1757351700000|2025-09-08 17:15:00|45413.9|45365.9|45433.6|45385.6|45434.1|45386.1|45407.4|45359.4|0
1757352000000|2025-09-08 17:20:00|45432|45384|45443.1|45395.1|45449.3|45401.3|45428|45380|0
1757352300000|2025-09-08 17:25:00|45443.4|45395.4|45435.9|45387.9|45448|45400|45427|45379|0
1757352600000|2025-09-08 17:30:00|45437.9|45389.9|45442.5|45394.5|45455.8|45407.8|45436.5|45388.5|0
1757352900000|2025-09-08 17:35:00|45442|45394|45420.6|45372.6|45443.5|45395.5|45416|45368|0
1757353200000|2025-09-08 17:40:00|45413.8|45365.8|45407.8|45359.8|45419.5|45371.5|45403.9|45355.9|0
1757353500000|2025-09-08 17:45:00|45407.3|45359.3|45371.3|45323.3|45411.7|45363.7|45368.7|45320.7|0
1757353800000|2025-09-08 17:50:00|45372.5|45324.5|45373|45325|45386.8|45338.8|45339.4|45291.4|0
1757354100000|2025-09-08 17:55:00|45369.3|45321.3|45364.8|45316.8|45372.2|45324.2|45351.9|45303.9|0
1757354400000|2025-09-08 18:00:00|45362.1|45314.1|45358|45310|45371.1|45323.1|45344.9|45296.9|0
1757354700000|2025-09-08 18:05:00|45358.1|45310.1|45368.5|45320.5|45380.2|45332.2|45351.4|45303.4|0
1757355000000|2025-09-08 18:10:00|45369.2|45321.2|45398.8|45350.8|45400.9|45352.9|45364.1|45316.1|0
1757355300000|2025-09-08 18:15:00|45399.3|45351.3|45429.4|45381.4|45430.4|45382.4|45398.4|45350.4|0
1757355600000|2025-09-08 18:20:00|45425.2|45377.2|45435.1|45387.1|45451.7|45403.7|45414|45366|0
1757355900000|2025-09-08 18:25:00|45435.6|45387.6|45453.1|45405.1|45454.6|45406.6|45430.5|45382.5|0
1757356200000|2025-09-08 18:30:00|45454.7|45406.7|45457.8|45409.8|45463.7|45415.7|45446.3|45398.3|0
1757356500000|2025-09-08 18:35:00|45454.3|45406.3|45457.5|45409.5|45472.1|45424.1|45452.3|45404.3|0
1757356800000|2025-09-08 18:40:00|45460.8|45412.8|45474|45426|45474.8|45426.8|45446.6|45398.6|0
1757357100000|2025-09-08 18:45:00|45473.6|45425.6|45486|45438|45494.5|45446.5|45473|45425|0
1757357400000|2025-09-08 18:50:00|45484.1|45436.1|45486.9|45438.9|45497.7|45449.7|45474.8|45426.8|0
1757357700000|2025-09-08 18:55:00|45487.4|45439.4|45486.3|45438.3|45497.6|45449.6|45483|45435|0
1757358000000|2025-09-08 19:00:00|45484.6|45436.6|45474.9|45426.9|45492.1|45444.1|45468.7|45420.7|0
1757358300000|2025-09-08 19:05:00|45475.4|45427.4|45461.8|45413.8|45480.6|45432.6|45461.8|45413.8|0
1757358600000|2025-09-08 19:10:00|45463.6|45415.6|45446.1|45398.1|45466.5|45418.5|45424|45376|0
1757358900000|2025-09-08 19:15:00|45443.4|45395.4|45472.2|45424.2|45483.7|45435.7|45438.6|45390.6|0
1757359200000|2025-09-08 19:20:00|45467.5|45419.5|45448.8|45400.8|45475.9|45427.9|45444|45396|0
1757359500000|2025-09-08 19:25:00|45448.5|45400.5|45445.4|45397.4|45449.1|45401.1|45430.8|45382.8|0
1757359800000|2025-09-08 19:30:00|45443.2|45395.2|45438.2|45390.2|45458.7|45410.7|45437.4|45389.4|0
1757360100000|2025-09-08 19:35:00|45437.7|45389.7|45455.9|45407.9|45461.6|45413.6|45437.7|45389.7|0
1757360400000|2025-09-08 19:40:00|45456.1|45408.1|45483.9|45435.9|45490.5|45442.5|45454.6|45406.6|0
1757360700000|2025-09-08 19:45:00|45483|45435|45507|45459|45508.5|45460.5|45483|45435|0
1757361000000|2025-09-08 19:50:00|45505.8|45457.8|45521.9|45473.9|45523.1|45475.1|45485.5|45437.5|0
1757361300000|2025-09-08 19:55:00|45526.9|45478.9|45550.8|45502.8|45565.1|45517.1|45526.9|45478.9|0
1757361600000|2025-09-08 20:00:00|45553.8|45505.8|45546.7|45498.7|45558.9|45510.9|45535.1|45487.1|0
1757361900000|2025-09-08 20:05:00|45547.7|45499.7|45563|45515|45565.6|45517.6|45544.4|45496.4|0
1757362200000|2025-09-08 20:10:00|45565|45517|45557.8|45509.8|45565|45517|45548.7|45500.7|0
1757362500000|2025-09-08 20:15:00|45558.8|45510.8|45564.8|45516.8|45568.6|45520.6|45557.8|45509.8|0
1757362800000|2025-09-08 20:20:00|45564.4|45516.4|45555.8|45507.8|45567.2|45519.2|45552.6|45504.6|0
1757363100000|2025-09-08 20:25:00|45556|45508|45562.9|45514.9|45565.9|45517.9|45556|45508|0
1757363400000|2025-09-08 20:30:00|45563.9|45515.9|45565.6|45517.6|45569.3|45521.3|45562.8|45514.8|0
1757363700000|2025-09-08 20:35:00|45566.6|45518.6|45559.9|45511.9|45566.6|45518.6|45559.9|45511.9|0
1757364000000|2025-09-08 20:40:00|45560.9|45512.9|45554.8|45506.8|45560.9|45512.9|45554.8|45506.8|0
1757364300000|2025-09-08 20:45:00|45556.8|45508.8|45558|45510|45560.6|45512.6|45553.1|45505.1|0
1757364600000|2025-09-08 20:50:00|45557|45509|45556.1|45508.1|45564.1|45516.1|45555.6|45507.6|0
1757364900000|2025-09-08 20:55:00|45554.1|45506.1|45565|45517|45566|45518|45552.5|45504.5|0
1757365200000|2025-09-08 21:00:00|45564.7|45516.7|45562.2|45514.2|45564.7|45516.7|45560.2|45512.2|0
1757365500000|2025-09-08 21:05:00|45562.1|45514.1|45569.6|45521.6|45569.6|45521.6|45562.1|45514.1|0
1757365800000|2025-09-08 21:10:00|45569.8|45521.8|45569.8|45521.8|45571.3|45523.3|45568.5|45520.5|0
1757366100000|2025-09-08 21:15:00|45570.9|45522.9|45571.2|45523.2|45571.2|45523.2|45570.6|45522.6|0
1757366400000|2025-09-08 21:20:00|45571.3|45523.3|45571.7|45523.7|45572.2|45524.2|45570.5|45522.5|0
1757366700000|2025-09-08 21:25:00|45571.4|45523.4|45573.5|45525.5|45573.6|45525.6|45571.4|45523.4|0
1757367000000|2025-09-08 21:30:00|45573.7|45525.7|45573.5|45525.5|45573.7|45525.7|45573.3|45525.3|0
1757367300000|2025-09-08 21:35:00|45574.1|45526.1|45573.8|45525.8|45574.1|45526.1|45573.8|45525.8|0
1757367600000|2025-09-08 21:40:00|45573.5|45525.5|45575.4|45527.4|45576.1|45528.1|45573.5|45525.5|0
1757367900000|2025-09-08 21:45:00|45575.3|45527.3|45576.6|45528.6|45577.3|45529.3|45575.2|45527.2|0
1757368200000|2025-09-08 21:50:00|45575.9|45527.9|45575.3|45527.3|45579.1|45531.1|45574.9|45526.9|0
1757368500000|2025-09-08 21:55:00|45575.4|45527.4|45577.1|45529.1|45579.9|45531.9|45575.4|45527.4|0
1757368800000|2025-09-08 22:00:00|45569.8|45521.8|45586.7|45538.7|45597|45549|45569.8|45521.8|0
1757369100000|2025-09-08 22:05:00|45587.2|45539.2|45588.6|45540.6|45594.3|45546.3|45576.2|45528.2|0
1757369400000|2025-09-08 22:10:00|45589.1|45541.1|45591.7|45543.7|45593.1|45545.1|45582.6|45534.6|0
1757369700000|2025-09-08 22:15:00|45591.2|45543.2|45587.8|45539.8|45591.8|45543.8|45579.2|45531.2|0
1757370000000|2025-09-08 22:20:00|45590.3|45542.3|45598.4|45550.4|45598.4|45550.4|45588|45540|0
1757370300000|2025-09-08 22:25:00|45598.2|45550.2|45595.7|45547.7|45604.9|45556.9|45595.2|45547.2|0
1757370600000|2025-09-08 22:30:00|45596.2|45548.2|45598.8|45550.8|45598.8|45550.8|45589.7|45541.7|0
1757370900000|2025-09-08 22:35:00|45599.3|45551.3|45601.2|45553.2|45603.6|45555.6|45598.3|45550.3|0
1757371200000|2025-09-08 22:40:00|45601.6|45553.6|45603|45555|45606.5|45558.5|45601.4|45553.4|0
1757371500000|2025-09-08 22:45:00|45602.5|45554.5|45610|45562|45613.7|45565.7|45602.5|45554.5|0
1757371800000|2025-09-08 22:50:00|45610.5|45562.5|45601.8|45553.8|45614.5|45566.5|45599.6|45551.6|0
1757372100000|2025-09-08 22:55:00|45602.3|45554.3|45611|45563|45611|45563|45602.3|45554.3|0
1757372400000|2025-09-08 23:00:00|45611.5|45563.5|45612.7|45564.7|45620.6|45572.6|45611.5|45563.5|0
1757372700000|2025-09-08 23:05:00|45613.2|45565.2|45608.8|45560.8|45614.7|45566.7|45608.8|45560.8|0
1757373000000|2025-09-08 23:10:00|45608.3|45560.3|45611.9|45563.9|45616|45568|45608.3|45560.3|0
1757373300000|2025-09-08 23:15:00|45612.9|45564.9|45612.1|45564.1|45617.5|45569.5|45609.8|45561.8|0
1757373600000|2025-09-08 23:20:00|45611.1|45563.1|45605.4|45557.4|45611.8|45563.8|45604.4|45556.4|0
1757373900000|2025-09-08 23:25:00|45605.9|45557.9|45605.7|45557.7|45607.8|45559.8|45603.8|45555.8|0
1757374200000|2025-09-08 23:30:00|45606.2|45558.2|45600.4|45552.4|45608.2|45560.2|45599.7|45551.7|0
1757374500000|2025-09-08 23:35:00|45599.9|45551.9|45605.3|45557.3|45608.6|45560.6|45599.4|45551.4|0
1757374800000|2025-09-08 23:40:00|45605.4|45557.4|45592.9|45544.9|45606.4|45558.4|45592.4|45544.4|0
1757375100000|2025-09-08 23:45:00|45592.4|45544.4|45600.1|45552.1|45601.4|45553.4|45591.6|45543.6|0
1757375400000|2025-09-08 23:50:00|45600.6|45552.6|45599.6|45551.6|45602.1|45554.1|45595.5|45547.5|0
1757375700000|2025-09-08 23:55:00|45599.1|45551.1|45593.3|45545.3|45602.7|45554.7|45592.3|45544.3|0
1757376000000|2025-09-09 00:00:00|45595.8|45547.8|45594.2|45546.2|45601.7|45553.7|45587.6|45539.6|0
1757376300000|2025-09-09 00:05:00|45593.2|45545.2|45595.8|45547.8|45595.8|45547.8|45585.7|45537.7|0
1757376600000|2025-09-09 00:10:00|45595.3|45547.3|45599.7|45551.7|45599.7|45551.7|45591.4|45543.4|0
1757376900000|2025-09-09 00:15:00|45599.2|45551.2|45585.2|45537.2|45599.2|45551.2|45578.9|45530.9|0
1757377200000|2025-09-09 00:20:00|45585.7|45537.7|45577.2|45529.2|45585.7|45537.7|45576.3|45528.3|0
1757377500000|2025-09-09 00:25:00|45577.7|45529.7|45582.2|45534.2|45584.2|45536.2|45576.2|45528.2|0
1757377800000|2025-09-09 00:30:00|45581.7|45533.7|45579.3|45531.3|45581.7|45533.7|45575.8|45527.8|0
1757378100000|2025-09-09 00:35:00|45579.8|45531.8|45582.6|45534.6|45585|45537|45578.3|45530.3|0
1757378400000|2025-09-09 00:40:00|45582.1|45534.1|45579|45531|45582.1|45534.1|45574.1|45526.1|0
1757378700000|2025-09-09 00:45:00|45579.5|45531.5|45579.4|45531.4|45580|45532|45573.5|45525.5|0
1757379000000|2025-09-09 00:50:00|45578.9|45530.9|45577.2|45529.2|45583.6|45535.6|45574.3|45526.3|0
1757379300000|2025-09-09 00:55:00|45578.7|45530.7|45570.6|45522.6|45578.7|45530.7|45567.7|45519.7|0
1757379600000|2025-09-09 01:00:00|45570.1|45522.1|45567.7|45519.7|45570.1|45522.1|45564.3|45516.3|0
1757379900000|2025-09-09 01:05:00|45567.2|45519.2|45575.5|45527.5|45579|45531|45566.4|45518.4|0
1757380200000|2025-09-09 01:10:00|45575|45527|45575.3|45527.3|45577.8|45529.8|45571.5|45523.5|0
1757380500000|2025-09-09 01:15:00|45575.8|45527.8|45578.5|45530.5|45579.2|45531.2|45573.2|45525.2|0
1757380800000|2025-09-09 01:20:00|45579|45531|45561.6|45513.6|45579.5|45531.5|45561.6|45513.6|0
1757381100000|2025-09-09 01:25:00|45562.1|45514.1|45555.8|45507.8|45562.1|45514.1|45550.1|45502.1|0
1757381400000|2025-09-09 01:30:00|45555.3|45507.3|45548.7|45500.7|45558.8|45510.8|45548.7|45500.7|0
1757381700000|2025-09-09 01:35:00|45549.7|45501.7|45546.2|45498.2|45554|45506|45543.3|45495.3|0
1757382000000|2025-09-09 01:40:00|45545.7|45497.7|45557.2|45509.2|45557.2|45509.2|45542.8|45494.8|0
1757382300000|2025-09-09 01:45:00|45556.7|45508.7|45561.5|45513.5|45565.6|45517.6|45556.2|45508.2|0
1757382600000|2025-09-09 01:50:00|45561|45513|45567.3|45519.3|45567.3|45519.3|45554.7|45506.7|0
1757382900000|2025-09-09 01:55:00|45567.8|45519.8|45562.1|45514.1|45576.9|45528.9|45561.1|45513.1|0
1757383200000|2025-09-09 02:00:00|45562.6|45514.6|45565.3|45517.3|45570.5|45522.5|45562.6|45514.6|0
1757383500000|2025-09-09 02:05:00|45564.8|45516.8|45581.5|45533.5|45582.2|45534.2|45564.8|45516.8|0
1757383800000|2025-09-09 02:10:00|45582|45534|45588.4|45540.4|45596.2|45548.2|45580.9|45532.9|0
1757384100000|2025-09-09 02:15:00|45588.9|45540.9|45596.2|45548.2|45596.2|45548.2|45587.9|45539.9|0
1757384400000|2025-09-09 02:20:00|45595.7|45547.7|45595.4|45547.4|45598.3|45550.3|45593.2|45545.2|0
1757384700000|2025-09-09 02:25:00|45595.9|45547.9|45596|45548|45598.3|45550.3|45593.4|45545.4|0
1757385000000|2025-09-09 02:30:00|45595.5|45547.5|45597.7|45549.7|45610.7|45562.7|45594.4|45546.4|0
1757385300000|2025-09-09 02:35:00|45598.2|45550.2|45593.6|45545.6|45598.7|45550.7|45590.1|45542.1|0
1757385600000|2025-09-09 02:40:00|45593.1|45545.1|45599.3|45551.3|45601.8|45553.8|45590.6|45542.6|0
1757385900000|2025-09-09 02:45:00|45599.8|45551.8|45597.7|45549.7|45603.4|45555.4|45596.7|45548.7|0
1757386200000|2025-09-09 02:50:00|45598.7|45550.7|45592.3|45544.3|45599.5|45551.5|45586.3|45538.3|0
1757386500000|2025-09-09 02:55:00|45592.8|45544.8|45589.3|45541.3|45592.8|45544.8|45588.8|45540.8|0
1757386800000|2025-09-09 03:00:00|45589.7|45541.7|45591.5|45543.5|45593.5|45545.5|45587.5|45539.5|0
1757387100000|2025-09-09 03:05:00|45592|45544|45597.8|45549.8|45597.8|45549.8|45588.3|45540.3|0
1757387400000|2025-09-09 03:10:00|45597.9|45549.9|45599.3|45551.3|45607.5|45559.5|45596.4|45548.4|0
1757387700000|2025-09-09 03:15:00|45599.8|45551.8|45607.7|45559.7|45609.2|45561.2|45599.3|45551.3|0
1757388000000|2025-09-09 03:20:00|45608.2|45560.2|45604|45556|45616|45568|45604|45556|0
1757388300000|2025-09-09 03:25:00|45604.4|45556.4|45611.1|45563.1|45612.6|45564.6|45599.6|45551.6|0
1757388600000|2025-09-09 03:30:00|45611.6|45563.6|45609.3|45561.3|45613.1|45565.1|45608.4|45560.4|0
1757388900000|2025-09-09 03:35:00|45608.8|45560.8|45610.3|45562.3|45612.7|45564.7|45605.3|45557.3|0
1757389200000|2025-09-09 03:40:00|45610.8|45562.8|45607.5|45559.5|45614.1|45566.1|45606.9|45558.9|0
1757389500000|2025-09-09 03:45:00|45608|45560|45604.1|45556.1|45608|45560|45603.8|45555.8|0
1757389800000|2025-09-09 03:50:00|45603.1|45555.1|45600.4|45552.4|45604|45556|45598.7|45550.7|0
1757390100000|2025-09-09 03:55:00|45599.9|45551.9|45605.6|45557.6|45607.6|45559.6|45599.4|45551.4|0
1757390400000|2025-09-09 04:00:00|45606.1|45558.1|45596.8|45548.8|45606.1|45558.1|45596.8|45548.8|0
1757390700000|2025-09-09 04:05:00|45597.3|45549.3|45598.4|45550.4|45603.8|45555.8|45596.8|45548.8|0
1757391000000|2025-09-09 04:10:00|45598.9|45550.9|45600.3|45552.3|45600.9|45552.9|45598.4|45550.4|0
1757391300000|2025-09-09 04:15:00|45600.8|45552.8|45601.4|45553.4|45602.9|45554.9|45600.4|45552.4|0
1757391600000|2025-09-09 04:20:00|45602.4|45554.4|45602.6|45554.6|45603.4|45555.4|45599.7|45551.7|0
1757391900000|2025-09-09 04:25:00|45603.1|45555.1|45596.9|45548.9|45604.6|45556.6|45596.9|45548.9|0
1757392200000|2025-09-09 04:30:00|45596.4|45548.4|45594.6|45546.6|45600.4|45552.4|45594.5|45546.5|0
1757392500000|2025-09-09 04:35:00|45594.8|45546.8|45596|45548|45597|45549|45593.5|45545.5|0
1757392800000|2025-09-09 04:40:00|45595.5|45547.5|45590.9|45542.9|45595.5|45547.5|45588.8|45540.8|0
1757393100000|2025-09-09 04:45:00|45591.3|45543.3|45590.5|45542.5|45591.7|45543.7|45585.7|45537.7|0
1757393400000|2025-09-09 04:50:00|45591|45543|45594.9|45546.9|45597.1|45549.1|45591|45543|0
1757393700000|2025-09-09 04:55:00|45595.4|45547.4|45596.2|45548.2|45600|45552|45593.4|45545.4|0
1757394000000|2025-09-09 05:00:00|45594.7|45546.7|45591.7|45543.7|45595.2|45547.2|45582.7|45534.7|0
1757394300000|2025-09-09 05:05:00|45591.2|45543.2|45587.1|45539.1|45593.6|45545.6|45585.7|45537.7|0
1757394600000|2025-09-09 05:10:00|45588.1|45540.1|45585.7|45537.7|45592.4|45544.4|45583|45535|0
1757394900000|2025-09-09 05:15:00|45585.2|45537.2|45577.5|45529.5|45585.2|45537.2|45573|45525|0
1757395200000|2025-09-09 05:20:00|45578|45530|45574.7|45526.7|45578.5|45530.5|45559.7|45511.7|0
1757395500000|2025-09-09 05:25:00|45574.2|45526.2|45566.9|45518.9|45574.2|45526.2|45565|45517|0
1757395800000|2025-09-09 05:30:00|45567.4|45519.4|45573.7|45525.7|45578.9|45530.9|45567.4|45519.4|0
1757396100000|2025-09-09 05:35:00|45573.2|45525.2|45569.5|45521.5|45575.7|45527.7|45565.9|45517.9|0
1757396400000|2025-09-09 05:40:00|45570|45522|45575.7|45527.7|45575.7|45527.7|45561.7|45513.7|0
1757396700000|2025-09-09 05:45:00|45575.2|45527.2|45579.6|45531.6|45587.9|45539.9|45574.7|45526.7|0
1757397000000|2025-09-09 05:50:00|45579.1|45531.1|45593.5|45545.5|45594|45546|45577.5|45529.5|0
1757397300000|2025-09-09 05:55:00|45593|45545|45589.7|45541.7|45603.2|45555.2|45589.7|45541.7|0
1757397600000|2025-09-09 06:00:00|45590.2|45542.2|45595.1|45547.1|45601.6|45553.6|45585|45537|0
1757397900000|2025-09-09 06:05:00|45596.1|45548.1|45597.5|45549.5|45603|45555|45591.6|45543.6|0
1757398200000|2025-09-09 06:10:00|45597.9|45549.9|45607.6|45559.6|45608.9|45560.9|45596.9|45548.9|0
1757398500000|2025-09-09 06:15:00|45608.1|45560.1|45608.1|45560.1|45615.6|45567.6|45605.8|45557.8|0
1757398800000|2025-09-09 06:20:00|45608.6|45560.6|45610.9|45562.9|45612.9|45564.9|45603.1|45555.1|0
1757399100000|2025-09-09 06:25:00|45610.4|45562.4|45612|45564|45615|45567|45607|45559|0
1757399400000|2025-09-09 06:30:00|45612.6|45564.6|45626|45578|45627.5|45579.5|45608.1|45560.1|0
1757399700000|2025-09-09 06:35:00|45626.5|45578.5|45618.3|45570.3|45627|45579|45605.1|45557.1|0
1757400000000|2025-09-09 06:40:00|45617.8|45569.8|45608.1|45560.1|45617.8|45569.8|45606.6|45558.6|0
1757400300000|2025-09-09 06:45:00|45607.6|45559.6|45608.2|45560.2|45613.4|45565.4|45601.7|45553.7|0
1757400600000|2025-09-09 06:50:00|45607.7|45559.7|45614.6|45566.6|45622.2|45574.2|45607.2|45559.2|0
1757400900000|2025-09-09 06:55:00|45613.6|45565.6|45613|45565|45617|45569|45602.3|45554.3|0
1757401200000|2025-09-09 07:00:00|45612.4|45564.4|45596.7|45548.7|45617.7|45569.7|45593.1|45545.1|0
1757401500000|2025-09-09 07:05:00|45597.2|45549.2|45599.9|45551.9|45604.8|45556.8|45594|45546|0
1757401800000|2025-09-09 07:10:00|45600.4|45552.4|45621.9|45573.9|45622.1|45574.1|45599.9|45551.9|0
1757402100000|2025-09-09 07:15:00|45622.9|45574.9|45614.4|45566.4|45623.4|45575.4|45609.9|45561.9|0
1757402400000|2025-09-09 07:20:00|45614.9|45566.9|45631.1|45583.1|45634.4|45586.4|45613.3|45565.3|0
1757402700000|2025-09-09 07:25:00|45630.4|45582.4|45639.5|45591.5|45645.5|45597.5|45630.1|45582.1|0
1757403000000|2025-09-09 07:30:00|45636|45588|45640.4|45592.4|45644.4|45596.4|45632|45584|0
1757403300000|2025-09-09 07:35:00|45640.9|45592.9|45630.5|45582.5|45650.7|45602.7|45630.5|45582.5|0
1757403600000|2025-09-09 07:40:00|45630.7|45582.7|45599.7|45551.7|45634.3|45586.3|45597|45549|0
1757403900000|2025-09-09 07:45:00|45599.2|45551.2|45595.8|45547.8|45602.5|45554.5|45584.9|45536.9|0
1757404200000|2025-09-09 07:50:00|45596.3|45548.3|45585.3|45537.3|45596.3|45548.3|45577.2|45529.2|0
1757404500000|2025-09-09 07:55:00|45584.8|45536.8|45584.8|45536.8|45588.3|45540.3|45582.4|45534.4|0
1757404800000|2025-09-09 08:00:00|45580.9|45532.9|45596.6|45548.6|45597.1|45549.1|45580.9|45532.9|0
1757405100000|2025-09-09 08:05:00|45596.2|45548.2|45570.1|45522.1|45597.1|45549.1|45570.1|45522.1|0
1757405400000|2025-09-09 08:10:00|45569.1|45521.1|45577.4|45529.4|45591.6|45543.6|45568.6|45520.6|0
1757405700000|2025-09-09 08:15:00|45577.7|45529.7|45580.8|45532.8|45585.2|45537.2|45566.8|45518.8|0
1757406000000|2025-09-09 08:20:00|45582.8|45534.8|45594.1|45546.1|45594.3|45546.3|45578.6|45530.6|0
1757406300000|2025-09-09 08:25:00|45594.6|45546.6|45584|45536|45595.6|45547.6|45583.9|45535.9|0
1757406600000|2025-09-09 08:30:00|45584.2|45536.2|45572.2|45524.2|45590.6|45542.6|45570.2|45522.2|0
1757406900000|2025-09-09 08:35:00|45573.2|45525.2|45553.6|45505.6|45575.7|45527.7|45553.1|45505.1|0
1757407200000|2025-09-09 08:40:00|45553.5|45505.5|45557.9|45509.9|45569.9|45521.9|45550.9|45502.9|0
1757407500000|2025-09-09 08:45:00|45558.4|45510.4|45556.4|45508.4|45561.3|45513.3|45551.9|45503.9|0
1757407800000|2025-09-09 08:50:00|45554.9|45506.9|45562.2|45514.2|45564.8|45516.8|45554.8|45506.8|0
1757408100000|2025-09-09 08:55:00|45561.2|45513.2|45562.9|45514.9|45567.3|45519.3|45556.4|45508.4|0
1757408400000|2025-09-09 09:00:00|45562.4|45514.4|45560.5|45512.5|45574.6|45526.6|45558.4|45510.4|0
1757408700000|2025-09-09 09:05:00|45561|45513|45553.9|45505.9|45568.8|45520.8|45553.9|45505.9|0
1757409000000|2025-09-09 09:10:00|45554.4|45506.4|45575.1|45527.1|45575.7|45527.7|45554.4|45506.4|0
1757409300000|2025-09-09 09:15:00|45574.7|45526.7|45573.3|45525.3|45580.5|45532.5|45570.4|45522.4|0
1757409600000|2025-09-09 09:20:00|45575.3|45527.3|45571.4|45523.4|45576.5|45528.5|45570.5|45522.5|0
1757409900000|2025-09-09 09:25:00|45571.9|45523.9|45569.1|45521.1|45577.1|45529.1|45561.2|45513.2|0
1757410200000|2025-09-09 09:30:00|45569.2|45521.2|45563.5|45515.5|45572.4|45524.4|45563.5|45515.5|0
1757410500000|2025-09-09 09:35:00|45563|45515|45568.3|45520.3|45568.3|45520.3|45562.5|45514.5|0
1757410800000|2025-09-09 09:40:00|45568.8|45520.8|45560.2|45512.2|45569.3|45521.3|45557.5|45509.5|0
1757411100000|2025-09-09 09:45:00|45560.7|45512.7|45562.4|45514.4|45564.2|45516.2|45557.8|45509.8|0
1757411400000|2025-09-09 09:50:00|45562.9|45514.9|45553.7|45505.7|45562.9|45514.9|45551.9|45503.9|0
1757411700000|2025-09-09 09:55:00|45553.2|45505.2|45564.2|45516.2|45567.1|45519.1|45549.7|45501.7|0
1757412000000|2025-09-09 10:00:00|45563|45515|45566.5|45518.5|45573.3|45525.3|45559.8|45511.8|0
1757412300000|2025-09-09 10:05:00|45567|45519|45575.3|45527.3|45575.8|45527.8|45567|45519|0
1757412600000|2025-09-09 10:10:00|45575.4|45527.4|45572.4|45524.4|45577.4|45529.4|45569.4|45521.4|0
1757412900000|2025-09-09 10:15:00|45571.9|45523.9|45562.7|45514.7|45576.7|45528.7|45562.7|45514.7|0
1757413200000|2025-09-09 10:20:00|45563.2|45515.2|45563.8|45515.8|45569.9|45521.9|45563.2|45515.2|0
1757413500000|2025-09-09 10:25:00|45563.3|45515.3|45562.7|45514.7|45570.4|45522.4|45562.7|45514.7|0
1757413800000|2025-09-09 10:30:00|45563.2|45515.2|45547.9|45499.9|45567.2|45519.2|45538.6|45490.6|0
1757414100000|2025-09-09 10:35:00|45547.4|45499.4|45553.7|45505.7|45556.2|45508.2|45543.6|45495.6|0
1757414400000|2025-09-09 10:40:00|45554.2|45506.2|45554.5|45506.5|45559.5|45511.5|45552.5|45504.5|0
1757414700000|2025-09-09 10:45:00|45554|45506|45547|45499|45556.5|45508.5|45546.1|45498.1|0
1757415000000|2025-09-09 10:50:00|45547.5|45499.5|45539.1|45491.1|45547.7|45499.7|45536.7|45488.7|0
1757415300000|2025-09-09 10:55:00|45538.6|45490.6|45544.4|45496.4|45545.2|45497.2|45536|45488|0
1757415600000|2025-09-09 11:00:00|45545.1|45497.1|45565.7|45517.7|45565.7|45517.7|45531.2|45483.2|0
1757415900000|2025-09-09 11:05:00|45565.8|45517.8|45586.9|45538.9|45590|45542|45562.8|45514.8|0
1757416200000|2025-09-09 11:10:00|45586.4|45538.4|45599.1|45551.1|45608.9|45560.9|45579.4|45531.4|0
1757416500000|2025-09-09 11:15:00|45598.6|45550.6|45593.8|45545.8|45614|45566|45590.9|45542.9|0
1757416800000|2025-09-09 11:20:00|45594.3|45546.3|45592.9|45544.9|45602.4|45554.4|45586.5|45538.5|0
1757417100000|2025-09-09 11:25:00|45592.4|45544.4|45595.1|45547.1|45608.4|45560.4|45590.8|45542.8|0
1757417400000|2025-09-09 11:30:00|45594.6|45546.6|45602.9|45554.9|45608.9|45560.9|45594.6|45546.6|0
1757417700000|2025-09-09 11:35:00|45602.4|45554.4|45597.9|45549.9|45609.1|45561.1|45596.9|45548.9|0
1757418000000|2025-09-09 11:40:00|45598.9|45550.9|45594.1|45546.1|45605|45557|45593.4|45545.4|0
1757418300000|2025-09-09 11:45:00|45593.1|45545.1|45611.7|45563.7|45614.3|45566.3|45592.6|45544.6|0
1757418600000|2025-09-09 11:50:00|45610.7|45562.7|45605.8|45557.8|45624.7|45576.7|45605.8|45557.8|0
1757418900000|2025-09-09 11:55:00|45606.3|45558.3|45607.8|45559.8|45613.1|45565.1|45598.9|45550.9|0
1757419200000|2025-09-09 12:00:00|45607.9|45559.9|45615.7|45567.7|45618.1|45570.1|45600.6|45552.6|0
1757419500000|2025-09-09 12:05:00|45615.2|45567.2|45602|45554|45615.2|45567.2|45602|45554|0
1757419800000|2025-09-09 12:10:00|45601|45553|45608.1|45560.1|45610.1|45562.1|45596.5|45548.5|0
1757420100000|2025-09-09 12:15:00|45607.6|45559.6|45605.1|45557.1|45611.3|45563.3|45601|45553|0
1757420400000|2025-09-09 12:20:00|45605.6|45557.6|45598.7|45550.7|45610|45562|45598.7|45550.7|0
1757420700000|2025-09-09 12:25:00|45597.7|45549.7|45602.7|45554.7|45604.4|45556.4|45590.7|45542.7|0
1757421000000|2025-09-09 12:30:00|45603.2|45555.2|45589.6|45541.6|45603.2|45555.2|45583.6|45535.6|0
1757421300000|2025-09-09 12:35:00|45590.1|45542.1|45596.7|45548.7|45600.3|45552.3|45589.3|45541.3|0
1757421600000|2025-09-09 12:40:00|45597.2|45549.2|45589.8|45541.8|45600.1|45552.1|45585.1|45537.1|0
1757421900000|2025-09-09 12:45:00|45589.3|45541.3|45580.1|45532.1|45592.1|45544.1|45579.1|45531.1|0
1757422200000|2025-09-09 12:50:00|45579.1|45531.1|45594.7|45546.7|45594.7|45546.7|45579.1|45531.1|0
1757422500000|2025-09-09 12:55:00|45594.2|45546.2|45605.9|45557.9|45608.8|45560.8|45593.7|45545.7|0
1757422800000|2025-09-09 13:00:00|45605.4|45557.4|45559.9|45511.9|45609.4|45561.4|45552|45504|0
1757423100000|2025-09-09 13:05:00|45560|45512|45593.4|45545.4|45595|45547|45547.8|45499.8|0
1757423400000|2025-09-09 13:10:00|45592.9|45544.9|45570.8|45522.8|45592.9|45544.9|45568.4|45520.4|0
1757423700000|2025-09-09 13:15:00|45570.3|45522.3|45559.1|45511.1|45576|45528|45557.6|45509.6|0
1757424000000|2025-09-09 13:20:00|45559|45511|45555.1|45507.1|45572.5|45524.5|45552.7|45504.7|0
1757424300000|2025-09-09 13:25:00|45555.4|45507.4|45542.1|45494.1|45578.9|45530.9|45541.5|45493.5|0
1757424600000|2025-09-09 13:30:00|45535.2|45487.2|45558.7|45510.7|45596.9|45548.9|45519.9|45471.9|0
1757424900000|2025-09-09 13:35:00|45558.2|45510.2|45543.5|45495.5|45594.5|45546.5|45543.1|45495.1|0
1757425200000|2025-09-09 13:40:00|45545.1|45497.1|45535|45487|45558.3|45510.3|45511.7|45463.7|0
1757425500000|2025-09-09 13:45:00|45538.8|45490.8|45536.2|45488.2|45547.2|45499.2|45491.4|45443.4|0
1757425800000|2025-09-09 13:50:00|45538.6|45490.6|45509.6|45461.6|45554.4|45506.4|45509.6|45461.6|0
1757426100000|2025-09-09 13:55:00|45508.8|45460.8|45541|45493|45546.7|45498.7|45497.6|45449.6|0
1757426400000|2025-09-09 14:00:00|45542.9|45494.9|45561.8|45513.8|45592.9|45544.9|45539.8|45491.8|0
1757426700000|2025-09-09 14:05:00|45567.8|45519.8|45557.4|45509.4|45583.7|45535.7|45517.8|45469.8|0
1757427000000|2025-09-09 14:10:00|45557.9|45509.9|45596.9|45548.9|45616.9|45568.9|45554.8|45506.8|0
1757427300000|2025-09-09 14:15:00|45601.9|45553.9|45561.7|45513.7|45605.2|45557.2|45543.2|45495.2|0
1757427600000|2025-09-09 14:20:00|45560.9|45512.9|45534|45486|45563.2|45515.2|45521.1|45473.1|0
1757427900000|2025-09-09 14:25:00|45535|45487|45516.7|45468.7|45537|45489|45496.5|45448.5|0
1757428200000|2025-09-09 14:30:00|45514.9|45466.9|45462.8|45414.8|45524.2|45476.2|45462.8|45414.8|0
1757428500000|2025-09-09 14:35:00|45460.1|45412.1|45541.5|45493.5|45544|45496|45456|45408|0
1757428800000|2025-09-09 14:40:00|45545.6|45497.6|45580.6|45532.6|45580.6|45532.6|45510.4|45462.4|0
1757429100000|2025-09-09 14:45:00|45578.9|45530.9|45565.6|45517.6|45610.1|45562.1|45558|45510|0
1757429400000|2025-09-09 14:50:00|45566.6|45518.6|45600.1|45552.1|45600.1|45552.1|45550.2|45502.2|0
1757429700000|2025-09-09 14:55:00|45600.6|45552.6|45579.4|45531.4|45613.4|45565.4|45569.1|45521.1|0
1757430000000|2025-09-09 15:00:00|45578.1|45530.1|45587|45539|45602.8|45554.8|45577.6|45529.6|0
1757430300000|2025-09-09 15:05:00|45587.4|45539.4|45605.8|45557.8|45610.5|45562.5|45567.6|45519.6|0
1757430600000|2025-09-09 15:10:00|45601.7|45553.7|45613.8|45565.8|45618|45570|45589.4|45541.4|0
1757430900000|2025-09-09 15:15:00|45613.3|45565.3|45614.6|45566.6|45623.8|45575.8|45598.4|45550.4|0
1757431200000|2025-09-09 15:20:00|45614.4|45566.4|45635.5|45587.5|45639|45591|45612.2|45564.2|0
1757431500000|2025-09-09 15:25:00|45637.5|45589.5|45679.6|45631.6|45685.9|45637.9|45637.2|45589.2|0
1757431800000|2025-09-09 15:30:00|45676.2|45628.2|45700.1|45652.1|45708.4|45660.4|45676.2|45628.2|0
1757432100000|2025-09-09 15:35:00|45702.3|45654.3|45688.9|45640.9|45717.7|45669.7|45684.5|45636.5|0
1757432400000|2025-09-09 15:40:00|45691.9|45643.9|45629.9|45581.9|45691.9|45643.9|45629.9|45581.9|0
1757432700000|2025-09-09 15:45:00|45629.2|45581.2|45608.1|45560.1|45639|45591|45605.3|45557.3|0
1757433000000|2025-09-09 15:50:00|45613.4|45565.4|45616.2|45568.2|45624.4|45576.4|45586.5|45538.5|0
1757433300000|2025-09-09 15:55:00|45616.3|45568.3|45587.1|45539.1|45620|45572|45583.4|45535.4|0
1757433600000|2025-09-09 16:00:00|45590.1|45542.1|45593.1|45545.1|45600.4|45552.4|45573.3|45525.3|0
1757433900000|2025-09-09 16:05:00|45591.6|45543.6|45602.7|45554.7|45604.3|45556.3|45559.6|45511.6|0
1757434200000|2025-09-09 16:10:00|45600.7|45552.7|45609.2|45561.2|45622.6|45574.6|45600.7|45552.7|0
1757434500000|2025-09-09 16:15:00|45608.7|45560.7|45596.3|45548.3|45624|45576|45592.7|45544.7|0
1757434800000|2025-09-09 16:20:00|45596.6|45548.6|45603.9|45555.9|45604|45556|45579.9|45531.9|0
1757435100000|2025-09-09 16:25:00|45601.9|45553.9|45624.7|45576.7|45635.5|45587.5|45600.9|45552.9|0
1757435400000|2025-09-09 16:30:00|45623.5|45575.5|45640.4|45592.4|45641.6|45593.6|45618.6|45570.6|0
1757435700000|2025-09-09 16:35:00|45639.5|45591.5|45650.1|45602.1|45653.6|45605.6|45629.9|45581.9|0
1757436000000|2025-09-09 16:40:00|45647.3|45599.3|45658.5|45610.5|45665.2|45617.2|45645|45597|0
1757436300000|2025-09-09 16:45:00|45657.6|45609.6|45659.7|45611.7|45668.7|45620.7|45646.6|45598.6|0
1757436600000|2025-09-09 16:50:00|45661.1|45613.1|45651.2|45603.2|45662.6|45614.6|45644.9|45596.9|0
1757436900000|2025-09-09 16:55:00|45650.7|45602.7|45650.1|45602.1|45661.2|45613.2|45643|45595|0
1757437200000|2025-09-09 17:00:00|45650.6|45602.6|45662.6|45614.6|45671|45623|45634|45586|0
1757437500000|2025-09-09 17:05:00|45661.6|45613.6|45654.6|45606.6|45663.1|45615.1|45633.9|45585.9|0
1757437800000|2025-09-09 17:10:00|45652.7|45604.7|45650.4|45602.4|45677.3|45629.3|45644.8|45596.8|0
1757438100000|2025-09-09 17:15:00|45650.9|45602.9|45646.4|45598.4|45670.5|45622.5|45641.2|45593.2|0
1757438400000|2025-09-09 17:20:00|45650|45602|45675.3|45627.3|45675.3|45627.3|45644.1|45596.1|0
1757438700000|2025-09-09 17:25:00|45675.8|45627.8|45686.4|45638.4|45697.3|45649.3|45675.7|45627.7|0
1757439000000|2025-09-09 17:30:00|45686.1|45638.1|45704.9|45656.9|45706.2|45658.2|45680.9|45632.9|0
1757439300000|2025-09-09 17:35:00|45703.4|45655.4|45732.9|45684.9|45736.7|45688.7|45698.3|45650.3|0
1757439600000|2025-09-09 17:40:00|45732.6|45684.6|45739.3|45691.3|45743.6|45695.6|45723.1|45675.1|0
1757439900000|2025-09-09 17:45:00|45738.9|45690.9|45747.7|45699.7|45758.2|45710.2|45732.5|45684.5|0
1757440200000|2025-09-09 17:50:00|45743.7|45695.7|45746.8|45698.8|45753.2|45705.2|45735.3|45687.3|0
1757440500000|2025-09-09 17:55:00|45744.9|45696.9|45746.1|45698.1|45765.8|45717.8|45740|45692|0
1757440800000|2025-09-09 18:00:00|45745.4|45697.4|45750.1|45702.1|45760.3|45712.3|45738.3|45690.3|0
1757441100000|2025-09-09 18:05:00|45750.6|45702.6|45749.1|45701.1|45757.6|45709.6|45739.5|45691.5|0
1757441400000|2025-09-09 18:10:00|45746.2|45698.2|45740.3|45692.3|45754.3|45706.3|45734.7|45686.7|0
1757441700000|2025-09-09 18:15:00|45738.3|45690.3|45734.3|45686.3|45745.7|45697.7|45726.8|45678.8|0
1757442000000|2025-09-09 18:20:00|45734.4|45686.4|45767.8|45719.8|45773.4|45725.4|45732.6|45684.6|0
1757442300000|2025-09-09 18:25:00|45767|45719|45773.8|45725.8|45775.3|45727.3|45758.5|45710.5|0
1757442600000|2025-09-09 18:30:00|45776|45728|45768.6|45720.6|45788|45740|45768.6|45720.6|0
1757442900000|2025-09-09 18:35:00|45767.8|45719.8|45779|45731|45782.9|45734.9|45761.1|45713.1|0
1757443200000|2025-09-09 18:40:00|45779.9|45731.9|45757.1|45709.1|45787.3|45739.3|45756.9|45708.9|0
1757443500000|2025-09-09 18:45:00|45756.6|45708.6|45772.4|45724.4|45782.3|45734.3|45754.2|45706.2|0
1757443800000|2025-09-09 18:50:00|45772.8|45724.8|45755.7|45707.7|45774.1|45726.1|45752.6|45704.6|0
1757444100000|2025-09-09 18:55:00|45755.6|45707.6|45734.9|45686.9|45756.8|45708.8|45734|45686|0
1757444400000|2025-09-09 19:00:00|45734.4|45686.4|45739.8|45691.8|45743|45695|45727.6|45679.6|0
1757444700000|2025-09-09 19:05:00|45740.3|45692.3|45732.8|45684.8|45747.9|45699.9|45729.7|45681.7|0
1757445000000|2025-09-09 19:10:00|45728.3|45680.3|45686.4|45638.4|45729|45681|45686.1|45638.1|0
1757445300000|2025-09-09 19:15:00|45686.9|45638.9|45707.2|45659.2|45709.2|45661.2|45686.9|45638.9|0
1757445600000|2025-09-09 19:20:00|45709|45661|45704.1|45656.1|45721|45673|45696|45648|0
1757445900000|2025-09-09 19:25:00|45704.6|45656.6|45718.6|45670.6|45720|45672|45704.6|45656.6|0
1757446200000|2025-09-09 19:30:00|45720.7|45672.7|45715.5|45667.5|45726.6|45678.6|45714.8|45666.8|0
1757446500000|2025-09-09 19:35:00|45715|45667|45716.5|45668.5|45722.6|45674.6|45710.8|45662.8|0
1757446800000|2025-09-09 19:40:00|45718|45670|45736.6|45688.6|45736.6|45688.6|45711.3|45663.3|0
1757447100000|2025-09-09 19:45:00|45735.5|45687.5|45738.5|45690.5|45747.7|45699.7|45734.3|45686.3|0
1757447400000|2025-09-09 19:50:00|45738.3|45690.3|45757.4|45709.4|45758.4|45710.4|45726.3|45678.3|0
1757447700000|2025-09-09 19:55:00|45760.4|45712.4|45737.7|45689.7|45794.1|45746.1|45731.2|45683.2|0
1757448000000|2025-09-09 20:00:00|45741.8|45693.8|45726.2|45678.2|45741.8|45693.8|45711.8|45663.8|0
1757448300000|2025-09-09 20:05:00|45724.2|45676.2|45713.6|45665.6|45736.1|45688.1|45711.5|45663.5|0
1757448600000|2025-09-09 20:10:00|45714.6|45666.6|45703.4|45655.4|45715.2|45667.2|45699.5|45651.5|0
1757448900000|2025-09-09 20:15:00|45700.2|45652.2|45695.8|45647.8|45707.3|45659.3|45682.6|45634.6|0
1757449200000|2025-09-09 20:20:00|45696|45648|45681.2|45633.2|45701.2|45653.2|45681.2|45633.2|0
1757449500000|2025-09-09 20:25:00|45682.2|45634.2|45681.2|45633.2|45685.2|45637.2|45674.1|45626.1|0
1757449800000|2025-09-09 20:30:00|45680.2|45632.2|45690.9|45642.9|45696.1|45648.1|45679.2|45631.2|0
1757450100000|2025-09-09 20:35:00|45692.9|45644.9|45688.2|45640.2|45693.2|45645.2|45682.7|45634.7|0
1757450400000|2025-09-09 20:40:00|45689.2|45641.2|45701|45653|45703.1|45655.1|45687.2|45639.2|0
1757450700000|2025-09-09 20:45:00|45701.2|45653.2|45702|45654|45712.5|45664.5|45692.9|45644.9|0
1757451000000|2025-09-09 20:50:00|45701|45653|45686.3|45638.3|45703.2|45655.2|45682.4|45634.4|0
1757451300000|2025-09-09 20:55:00|45685.3|45637.3|45680.9|45632.9|45688.2|45640.2|45680.2|45632.2|0
1757451600000|2025-09-09 21:00:00|45681.3|45633.3|45696.8|45648.8|45699.5|45651.5|45681.3|45633.3|0
1757451900000|2025-09-09 21:05:00|45695.1|45647.1|45700.9|45652.9|45703.7|45655.7|45694.4|45646.4|0
1757452200000|2025-09-09 21:10:00|45701.3|45653.3|45703|45655|45703.5|45655.5|45698.5|45650.5|0
1757452500000|2025-09-09 21:15:00|45703.5|45655.5|45706.4|45658.4|45710.5|45662.5|45703|45655|0
1757452800000|2025-09-09 21:20:00|45705.5|45657.5|45705.6|45657.6|45706.2|45658.2|45703.8|45655.8|0
1757453100000|2025-09-09 21:25:00|45706.3|45658.3|45692.7|45644.7|45706.3|45658.3|45692.3|45644.3|0
1757453400000|2025-09-09 21:30:00|45691.4|45643.4|45699.5|45651.5|45701|45653|45691.4|45643.4|0
1757453700000|2025-09-09 21:35:00|45699.3|45651.3|45703.4|45655.4|45703.4|45655.4|45698.9|45650.9|0
1757454000000|2025-09-09 21:40:00|45703.5|45655.5|45712.2|45664.2|45712.4|45664.4|45702.7|45654.7|0
1757454300000|2025-09-09 21:45:00|45712.3|45664.3|45705.9|45657.9|45713.8|45665.8|45703.7|45655.7|0
1757454600000|2025-09-09 21:50:00|45706.2|45658.2|45706.1|45658.1|45708.1|45660.1|45703.8|45655.8|0
1757454900000|2025-09-09 21:55:00|45705.8|45657.8|45703.5|45655.5|45708.1|45660.1|45701.7|45653.7|0
1757455200000|2025-09-09 22:00:00|45703.9|45655.9|45669.8|45621.8|45703.9|45655.9|45657.8|45609.8|0
1757455500000|2025-09-09 22:05:00|45668.8|45620.8|45691.8|45643.8|45695.5|45647.5|45666.3|45618.3|0
1757455800000|2025-09-09 22:10:00|45692.3|45644.3|45691.9|45643.9|45695.4|45647.4|45684.9|45636.9|0
1757456100000|2025-09-09 22:15:00|45692.4|45644.4|45684.4|45636.4|45697.9|45649.9|45680.8|45632.8|0
1757456400000|2025-09-09 22:20:00|45684.9|45636.9|45681.2|45633.2|45687.4|45639.4|45679.7|45631.7|0
1757456700000|2025-09-09 22:25:00|45681.7|45633.7|45684.1|45636.1|45686.8|45638.8|45678.3|45630.3|0
1757457000000|2025-09-09 22:30:00|45683.8|45635.8|45695.2|45647.2|45698.1|45650.1|45683.8|45635.8|0
1757457300000|2025-09-09 22:35:00|45695.7|45647.7|45693.7|45645.7|45700.3|45652.3|45685.3|45637.3|0
1757457600000|2025-09-09 22:40:00|45694.2|45646.2|45687.5|45639.5|45694.2|45646.2|45686.5|45638.5|0
1757457900000|2025-09-09 22:45:00|45688|45640|45686.3|45638.3|45689.9|45641.9|45675.7|45627.7|0
1757458200000|2025-09-09 22:50:00|45686.6|45638.6|45684.6|45636.6|45690.5|45642.5|45683.1|45635.1|0
1757458500000|2025-09-09 22:55:00|45686.1|45638.1|45682.9|45634.9|45690.6|45642.6|45682.2|45634.2|0
1757458800000|2025-09-09 23:00:00|45682.4|45634.4|45667.7|45619.7|45685.5|45637.5|45661.6|45613.6|0
1757459100000|2025-09-09 23:05:00|45667.2|45619.2|45676.6|45628.6|45676.8|45628.8|45664.1|45616.1|0
1757459400000|2025-09-09 23:10:00|45677.1|45629.1|45674.3|45626.3|45678.5|45630.5|45672.6|45624.6|0
1757459700000|2025-09-09 23:15:00|45673.8|45625.8|45666.2|45618.2|45678.6|45630.6|45665.7|45617.7|0
1757460000000|2025-09-09 23:20:00|45666.7|45618.7|45652.8|45604.8|45669.7|45621.7|45645.3|45597.3|0
1757460300000|2025-09-09 23:25:00|45651.8|45603.8|45636.9|45588.9|45652.3|45604.3|45635.7|45587.7|0
1757460600000|2025-09-09 23:30:00|45637.3|45589.3|45637.3|45589.3|45642.9|45594.9|45634|45586|0
1757460900000|2025-09-09 23:35:00|45636.8|45588.8|45649.4|45601.4|45649.4|45601.4|45634|45586|0
1757461200000|2025-09-09 23:40:00|45648.9|45600.9|45651.7|45603.7|45654.6|45606.6|45646.9|45598.9|0
1757461500000|2025-09-09 23:45:00|45651.6|45603.6|45655.4|45607.4|45659.8|45611.8|45647.3|45599.3|0
1757461800000|2025-09-09 23:50:00|45654.9|45606.9|45653.3|45605.3|45658.8|45610.8|45648.1|45600.1|0
1757462100000|2025-09-09 23:55:00|45652.8|45604.8|45642.8|45594.8|45652.8|45604.8|45635.8|45587.8|0
1757462400000|2025-09-10 00:00:00|45641.2|45593.2|45641.2|45593.2|45646|45598|45633.8|45585.8|0
1757462700000|2025-09-10 00:05:00|45641.1|45593.1|45650.7|45602.7|45652|45604|45641.1|45593.1|0
1757463000000|2025-09-10 00:10:00|45652.2|45604.2|45657.9|45609.9|45660.9|45612.9|45647.6|45599.6|0
1757463300000|2025-09-10 00:15:00|45657.4|45609.4|45664.8|45616.8|45666.8|45618.8|45651.9|45603.9|0
1757463600000|2025-09-10 00:20:00|45665.3|45617.3|45666.4|45618.4|45671.3|45623.3|45662.7|45614.7|0
1757463900000|2025-09-10 00:25:00|45666.9|45618.9|45670.5|45622.5|45674.8|45626.8|45666.9|45618.9|0
1757464200000|2025-09-10 00:30:00|45670|45622|45669.2|45621.2|45675.4|45627.4|45668.2|45620.2|0
1757464500000|2025-09-10 00:35:00|45669.3|45621.3|45680.2|45632.2|45681.3|45633.3|45668.9|45620.9|0
1757464800000|2025-09-10 00:40:00|45679.2|45631.2|45680.4|45632.4|45682.9|45634.9|45670.2|45622.2|0
1757465100000|2025-09-10 00:45:00|45679.4|45631.4|45669.7|45621.7|45679.4|45631.4|45667.2|45619.2|0
1757465400000|2025-09-10 00:50:00|45669.9|45621.9|45664|45616|45674.1|45626.1|45662.5|45614.5|0
1757465700000|2025-09-10 00:55:00|45663.7|45615.7|45669.7|45621.7|45670.2|45622.2|45656.1|45608.1|0
1757466000000|2025-09-10 01:00:00|45670.2|45622.2|45662.2|45614.2|45678.2|45630.2|45661|45613|0
1757466300000|2025-09-10 01:05:00|45662.7|45614.7|45665.7|45617.7|45669.3|45621.3|45661.7|45613.7|0
1757466600000|2025-09-10 01:10:00|45666.1|45618.1|45663.1|45615.1|45667.1|45619.1|45659.7|45611.7|0
1757466900000|2025-09-10 01:15:00|45663.6|45615.6|45672.7|45624.7|45672.7|45624.7|45661.5|45613.5|0
1757467200000|2025-09-10 01:20:00|45670.7|45622.7|45678.7|45630.7|45679.8|45631.8|45664.2|45616.2|0
1757467500000|2025-09-10 01:25:00|45678|45630|45694.5|45646.5|45695.2|45647.2|45675.4|45627.4|0
1757467800000|2025-09-10 01:30:00|45694.9|45646.9|45704.1|45656.1|45706.5|45658.5|45694.9|45646.9|0
1757468100000|2025-09-10 01:35:00|45703.6|45655.6|45693.4|45645.4|45706.6|45658.6|45692.4|45644.4|0
1757468400000|2025-09-10 01:40:00|45692.9|45644.9|45691|45643|45692.9|45644.9|45685.7|45637.7|0
1757468700000|2025-09-10 01:45:00|45691.2|45643.2|45690.1|45642.1|45699|45651|45689.1|45641.1|0
1757469000000|2025-09-10 01:50:00|45690.6|45642.6|45692.3|45644.3|45695|45647|45687.2|45639.2|0
1757469300000|2025-09-10 01:55:00|45692.8|45644.8|45689.4|45641.4|45698.8|45650.8|45688.4|45640.4|0
1757469600000|2025-09-10 02:00:00|45689.9|45641.9|45695.7|45647.7|45696.8|45648.8|45687|45639|0
1757469900000|2025-09-10 02:05:00|45695.2|45647.2|45687.1|45639.1|45695.7|45647.7|45685.5|45637.5|0
1757470200000|2025-09-10 02:10:00|45686.6|45638.6|45685.4|45637.4|45690.4|45642.4|45683.9|45635.9|0
1757470500000|2025-09-10 02:15:00|45684.9|45636.9|45685.7|45637.7|45687.2|45639.2|45676.5|45628.5|0
1757470800000|2025-09-10 02:20:00|45685.2|45637.2|45681.2|45633.2|45686.2|45638.2|45677.2|45629.2|0
1757471100000|2025-09-10 02:25:00|45682.2|45634.2|45673.6|45625.6|45683.5|45635.5|45670.2|45622.2|0
1757471400000|2025-09-10 02:30:00|45674.1|45626.1|45692|45644|45694.3|45646.3|45671.2|45623.2|0
1757471700000|2025-09-10 02:35:00|45692.5|45644.5|45684.3|45636.3|45694|45646|45680.3|45632.3|0
1757472000000|2025-09-10 02:40:00|45684.8|45636.8|45690.3|45642.3|45693.3|45645.3|45684.8|45636.8|0
1757472300000|2025-09-10 02:45:00|45690.8|45642.8|45695.4|45647.4|45696.8|45648.8|45688.8|45640.8|0
1757472600000|2025-09-10 02:50:00|45696.4|45648.4|45691.7|45643.7|45699.6|45651.6|45690.9|45642.9|0
1757472900000|2025-09-10 02:55:00|45692|45644|45692.5|45644.5|45696.4|45648.4|45690.5|45642.5|0
1757473200000|2025-09-10 03:00:00|45690|45642|45697.1|45649.1|45699.1|45651.1|45690|45642|0
1757473500000|2025-09-10 03:05:00|45697.6|45649.6|45694.1|45646.1|45701.4|45653.4|45694.1|45646.1|0
1757473800000|2025-09-10 03:10:00|45694.6|45646.6|45693.5|45645.5|45695.1|45647.1|45690.5|45642.5|0
1757474100000|2025-09-10 03:15:00|45694|45646|45686.4|45638.4|45695|45647|45686.4|45638.4|0
1757474400000|2025-09-10 03:20:00|45687.1|45639.1|45689.8|45641.8|45689.8|45641.8|45687.1|45639.1|0
1757474700000|2025-09-10 03:25:00|45690.3|45642.3|45687.4|45639.4|45692.5|45644.5|45687.4|45639.4|0
1757475000000|2025-09-10 03:30:00|45687.9|45639.9|45691.8|45643.8|45696.7|45648.7|45687.9|45639.9|0
1757475300000|2025-09-10 03:35:00|45690.3|45642.3|45697.3|45649.3|45697.3|45649.3|45687.8|45639.8|0
1757475600000|2025-09-10 03:40:00|45696.8|45648.8|45694.2|45646.2|45698.2|45650.2|45693.2|45645.2|0
1757475900000|2025-09-10 03:45:00|45693.7|45645.7|45690.8|45642.8|45694.7|45646.7|45688.3|45640.3|0
1757476200000|2025-09-10 03:50:00|45691.3|45643.3|45698.8|45650.8|45699.6|45651.6|45690.8|45642.8|0
1757476500000|2025-09-10 03:55:00|45699.3|45651.3|45697.1|45649.1|45700.3|45652.3|45691.6|45643.6|0
1757476800000|2025-09-10 04:00:00|45697.6|45649.6|45696.2|45648.2|45699.5|45651.5|45693.7|45645.7|0
1757477100000|2025-09-10 04:05:00|45696.5|45648.5|45699.6|45651.6|45700.6|45652.6|45696.5|45648.5|0
1757477400000|2025-09-10 04:10:00|45700.6|45652.6|45697.6|45649.6|45700.6|45652.6|45694.6|45646.6|0
1757477700000|2025-09-10 04:15:00|45697.1|45649.1|45695.6|45647.6|45697.4|45649.4|45695.6|45647.6|0
1757478000000|2025-09-10 04:20:00|45696.1|45648.1|45697.3|45649.3|45699.1|45651.1|45695.3|45647.3|0
1757478300000|2025-09-10 04:25:00|45698.3|45650.3|45703.6|45655.6|45703.6|45655.6|45698.3|45650.3|0
1757478600000|2025-09-10 04:30:00|45704.1|45656.1|45706.1|45658.1|45711.5|45663.5|45700.2|45652.2|0
1757478900000|2025-09-10 04:35:00|45705.6|45657.6|45708.2|45660.2|45708.2|45660.2|45703.2|45655.2|0
1757479200000|2025-09-10 04:40:00|45707.7|45659.7|45703.4|45655.4|45707.7|45659.7|45701.7|45653.7|0
1757479500000|2025-09-10 04:45:00|45704.9|45656.9|45704.4|45656.4|45705.4|45657.4|45699.3|45651.3|0
1757479800000|2025-09-10 04:50:00|45704.9|45656.9|45706.6|45658.6|45708.5|45660.5|45703.1|45655.1|0
1757480100000|2025-09-10 04:55:00|45707.1|45659.1|45714.1|45666.1|45714.9|45666.9|45706.6|45658.6|0
1757480400000|2025-09-10 05:00:00|45713.6|45665.6|45705.2|45657.2|45714.2|45666.2|45703.2|45655.2|0
1757480700000|2025-09-10 05:05:00|45705.7|45657.7|45706.6|45658.6|45708.9|45660.9|45705.4|45657.4|0
1757481000000|2025-09-10 05:10:00|45706.1|45658.1|45705.1|45657.1|45706.6|45658.6|45694.2|45646.2|0
1757481300000|2025-09-10 05:15:00|45704.6|45656.6|45705.2|45657.2|45705.7|45657.7|45699.1|45651.1|0
1757481600000|2025-09-10 05:20:00|45704.7|45656.7|45704.2|45656.2|45710.8|45662.8|45703.3|45655.3|0
1757481900000|2025-09-10 05:25:00|45703.7|45655.7|45705.9|45657.9|45708.2|45660.2|45702.2|45654.2|0
1757482200000|2025-09-10 05:30:00|45706.4|45658.4|45693.7|45645.7|45712.4|45664.4|45687|45639|0
1757482500000|2025-09-10 05:35:00|45693.2|45645.2|45700.9|45652.9|45700.9|45652.9|45689.8|45641.8|0
1757482800000|2025-09-10 05:40:00|45700.4|45652.4|45695|45647|45700.9|45652.9|45688.1|45640.1|0
1757483100000|2025-09-10 05:45:00|45694.5|45646.5|45698|45650|45700.1|45652.1|45693.9|45645.9|0
1757483400000|2025-09-10 05:50:00|45697.5|45649.5|45698.8|45650.8|45699.3|45651.3|45692.2|45644.2|0
1757483700000|2025-09-10 05:55:00|45699.3|45651.3|45699.7|45651.7|45703.9|45655.9|45696.4|45648.4|0
1757484000000|2025-09-10 06:00:00|45699.4|45651.4|45687.4|45639.4|45700.6|45652.6|45685.1|45637.1|0
1757484300000|2025-09-10 06:05:00|45687.9|45639.9|45685.4|45637.4|45689.6|45641.6|45674.3|45626.3|0
1757484600000|2025-09-10 06:10:00|45685.5|45637.5|45682.2|45634.2|45686.6|45638.6|45679.8|45631.8|0
1757484900000|2025-09-10 06:15:00|45682.7|45634.7|45682.7|45634.7|45687.7|45639.7|45676.6|45628.6|0
1757485200000|2025-09-10 06:20:00|45683.2|45635.2|45695.9|45647.9|45698.4|45650.4|45682.8|45634.8|0
1757485500000|2025-09-10 06:25:00|45696.4|45648.4|45693.6|45645.6|45699.3|45651.3|45686.2|45638.2|0
1757485800000|2025-09-10 06:30:00|45694.6|45646.6|45687.1|45639.1|45695.6|45647.6|45684.8|45636.8|0
1757486100000|2025-09-10 06:35:00|45687.6|45639.6|45696.7|45648.7|45698.3|45650.3|45687.6|45639.6|0
1757486400000|2025-09-10 06:40:00|45696.2|45648.2|45698.1|45650.1|45705|45657|45689|45641|0
1757486700000|2025-09-10 06:45:00|45698.2|45650.2|45682.1|45634.1|45698.2|45650.2|45679.2|45631.2|0
1757487000000|2025-09-10 06:50:00|45682.6|45634.6|45677.3|45629.3|45683.6|45635.6|45676.6|45628.6|0
1757487300000|2025-09-10 06:55:00|45677.8|45629.8|45684.3|45636.3|45686.3|45638.3|45675.4|45627.4|0
1757487600000|2025-09-10 07:00:00|45682.8|45634.8|45689.9|45641.9|45699.1|45651.1|45666.3|45618.3|0
1757487900000|2025-09-10 07:05:00|45690.9|45642.9|45692.3|45644.3|45697.9|45649.9|45686|45638|0
1757488200000|2025-09-10 07:10:00|45692.8|45644.8|45708.1|45660.1|45708.1|45660.1|45691.8|45643.8|0
1757488500000|2025-09-10 07:15:00|45708.6|45660.6|45704.9|45656.9|45721.3|45673.3|45695|45647|0
1757488800000|2025-09-10 07:20:00|45705|45657|45719.5|45671.5|45721.3|45673.3|45705|45657|0
1757489100000|2025-09-10 07:25:00|45719|45671|45722|45674|45723.4|45675.4|45714.1|45666.1|0
1757489400000|2025-09-10 07:30:00|45721.5|45673.5|45707.5|45659.5|45728.3|45680.3|45700.8|45652.8|0
1757489700000|2025-09-10 07:35:00|45707|45659|45699.4|45651.4|45712.4|45664.4|45695|45647|0
1757490000000|2025-09-10 07:40:00|45699.9|45651.9|45714.1|45666.1|45715.5|45667.5|45699.2|45651.2|0
1757490300000|2025-09-10 07:45:00|45713.6|45665.6|45722.9|45674.9|45730.6|45682.6|45709.2|45661.2|0
1757490600000|2025-09-10 07:50:00|45722.4|45674.4|45726.1|45678.1|45730|45682|45709.5|45661.5|0
1757490900000|2025-09-10 07:55:00|45726.2|45678.2|45712.4|45664.4|45726.6|45678.6|45711.9|45663.9|0
1757491200000|2025-09-10 08:00:00|45710.9|45662.9|45727.1|45679.1|45734.2|45686.2|45709.9|45661.9|0
1757491500000|2025-09-10 08:05:00|45728.1|45680.1|45714|45666|45731.3|45683.3|45711.8|45663.8|0
1757491800000|2025-09-10 08:10:00|45716|45668|45717.4|45669.4|45725.9|45677.9|45711.5|45663.5|0
1757492100000|2025-09-10 08:15:00|45716.4|45668.4|45707.1|45659.1|45722.7|45674.7|45703.4|45655.4|0
1757492400000|2025-09-10 08:20:00|45706.6|45658.6|45686.2|45638.2|45706.6|45658.6|45681.8|45633.8|0
1757492700000|2025-09-10 08:25:00|45686.7|45638.7|45677.1|45629.1|45691.9|45643.9|45672.1|45624.1|0
1757493000000|2025-09-10 08:30:00|45677.6|45629.6|45655.6|45607.6|45679.1|45631.1|45648|45600|0
1757493300000|2025-09-10 08:35:00|45655.8|45607.8|45652|45604|45655.8|45607.8|45636.4|45588.4|0
1757493600000|2025-09-10 08:40:00|45651|45603|45643.7|45595.7|45654.7|45606.7|45641.1|45593.1|0
1757493900000|2025-09-10 08:45:00|45644|45596|45651.5|45603.5|45660.2|45612.2|45641.1|45593.1|0
1757494200000|2025-09-10 08:50:00|45650.5|45602.5|45651.2|45603.2|45653.9|45605.9|45643.8|45595.8|0
1757494500000|2025-09-10 08:55:00|45651.7|45603.7|45651.2|45603.2|45653.7|45605.7|45645.6|45597.6|0
1757494800000|2025-09-10 09:00:00|45652.2|45604.2|45619.7|45571.7|45662.3|45614.3|45614.5|45566.5|0
1757495100000|2025-09-10 09:05:00|45619.2|45571.2|45631.9|45583.9|45632.8|45584.8|45612.2|45564.2|0
1757495400000|2025-09-10 09:10:00|45632.4|45584.4|45631.2|45583.2|45637.7|45589.7|45620.9|45572.9|0
1757495700000|2025-09-10 09:15:00|45630.7|45582.7|45637.3|45589.3|45637.3|45589.3|45620.7|45572.7|0
1757496000000|2025-09-10 09:20:00|45636.8|45588.8|45639|45591|45644.9|45596.9|45632.9|45584.9|0
1757496300000|2025-09-10 09:25:00|45639.1|45591.1|45640|45592|45647.2|45599.2|45636.2|45588.2|0
1757496600000|2025-09-10 09:30:00|45631.9|45583.9|45632|45584|45639.5|45591.5|45622|45574|0
1757496900000|2025-09-10 09:35:00|45631.5|45583.5|45634.3|45586.3|45640.5|45592.5|45631.5|45583.5|0
1757497200000|2025-09-10 09:40:00|45633.8|45585.8|45647.2|45599.2|45649.2|45601.2|45632.4|45584.4|0
1757497500000|2025-09-10 09:45:00|45648.7|45600.7|45651.4|45603.4|45653.7|45605.7|45645.3|45597.3|0
1757497800000|2025-09-10 09:50:00|45650.9|45602.9|45654.4|45606.4|45658.2|45610.2|45649|45601|0
1757498100000|2025-09-10 09:55:00|45653.9|45605.9|45658.4|45610.4|45659.7|45611.7|45650|45602|0
1757498400000|2025-09-10 10:00:00|45656.9|45608.9|45656.3|45608.3|45661.4|45613.4|45653.4|45605.4|0
1757498700000|2025-09-10 10:05:00|45656.8|45608.8|45666.6|45618.6|45668.7|45620.7|45656.8|45608.8|0
1757499000000|2025-09-10 10:10:00|45665.6|45617.6|45663.3|45615.3|45666.5|45618.5|45659.3|45611.3|0
1757499300000|2025-09-10 10:15:00|45663.8|45615.8|45658.6|45610.6|45663.8|45615.8|45654.4|45606.4|0
1757499600000|2025-09-10 10:20:00|45657.4|45609.4|45665.5|45617.5|45665.5|45617.5|45652|45604|0
1757499900000|2025-09-10 10:25:00|45666|45618|45677|45629|45679.6|45631.6|45663.8|45615.8|0
1757500200000|2025-09-10 10:30:00|45677.5|45629.5|45671.8|45623.8|45680|45632|45668.2|45620.2|0
1757500500000|2025-09-10 10:35:00|45673.3|45625.3|45682.5|45634.5|45686.4|45638.4|45671.9|45623.9|0
1757500800000|2025-09-10 10:40:00|45682|45634|45685.1|45637.1|45688.3|45640.3|45677.8|45629.8|0
1757501100000|2025-09-10 10:45:00|45685.5|45637.5|45680.8|45632.8|45688.3|45640.3|45677|45629|0
1757501400000|2025-09-10 10:50:00|45680.3|45632.3|45684|45636|45686|45638|45680.3|45632.3|0
1757501700000|2025-09-10 10:55:00|45684.5|45636.5|45688.8|45640.8|45689.7|45641.7|45680.3|45632.3|0
1757502000000|2025-09-10 11:00:00|45689|45641|45686.2|45638.2|45698.7|45650.7|45682.9|45634.9|0
1757502300000|2025-09-10 11:05:00|45685.7|45637.7|45692.6|45644.6|45695.1|45647.1|45683.2|45635.2|0
1757502600000|2025-09-10 11:10:00|45693.1|45645.1|45692.7|45644.7|45697.7|45649.7|45686.1|45638.1|0
1757502900000|2025-09-10 11:15:00|45692.2|45644.2|45681|45633|45695.7|45647.7|45676.4|45628.4|0
1757503200000|2025-09-10 11:20:00|45681.5|45633.5|45676.1|45628.1|45689.3|45641.3|45668.2|45620.2|0
1757503500000|2025-09-10 11:25:00|45675.6|45627.6|45670.6|45622.6|45678.1|45630.1|45666.3|45618.3|0
1757503800000|2025-09-10 11:30:00|45670.1|45622.1|45668.3|45620.3|45674.7|45626.7|45663.8|45615.8|0
1757504100000|2025-09-10 11:35:00|45667.8|45619.8|45670.5|45622.5|45673.7|45625.7|45661|45613|0
1757504400000|2025-09-10 11:40:00|45670|45622|45677.4|45629.4|45680.7|45632.7|45669.5|45621.5|0
1757504700000|2025-09-10 11:45:00|45676.9|45628.9|45682.9|45634.9|45684.1|45636.1|45673.9|45625.9|0
1757505000000|2025-09-10 11:50:00|45683|45635|45679.6|45631.6|45684.7|45636.7|45676.3|45628.3|0
1757505300000|2025-09-10 11:55:00|45679.9|45631.9|45671|45623|45684|45636|45670.1|45622.1|0
1757505600000|2025-09-10 12:00:00|45667.5|45619.5|45682.6|45634.6|45686.6|45638.6|45660.2|45612.2|0
1757505900000|2025-09-10 12:05:00|45681.1|45633.1|45680.5|45632.5|45693.2|45645.2|45671.9|45623.9|0
1757506200000|2025-09-10 12:10:00|45679.5|45631.5|45670.3|45622.3|45685.3|45637.3|45668|45620|0
1757506500000|2025-09-10 12:15:00|45671.3|45623.3|45665.2|45617.2|45676.8|45628.8|45661.7|45613.7|0
1757506800000|2025-09-10 12:20:00|45666.2|45618.2|45658.2|45610.2|45666.7|45618.7|45657.7|45609.7|0
1757507100000|2025-09-10 12:25:00|45658.7|45610.7|45662.5|45614.5|45668.2|45620.2|45651.9|45603.9|0
1757507400000|2025-09-10 12:30:00|45655.5|45607.5|45776|45728|45824.8|45776.8|45655.5|45607.5|0
1757507700000|2025-09-10 12:35:00|45775|45727|45759.4|45711.4|45782.3|45734.3|45751.7|45703.7|0
1757508000000|2025-09-10 12:40:00|45760.4|45712.4|45758|45710|45763.8|45715.8|45731.5|45683.5|0
1757508300000|2025-09-10 12:45:00|45761.9|45713.9|45737.8|45689.8|45761.9|45713.9|45727.1|45679.1|0
1757508600000|2025-09-10 12:50:00|45737.4|45689.4|45744|45696|45745.5|45697.5|45722.1|45674.1|0
1757508900000|2025-09-10 12:55:00|45742|45694|45740.9|45692.9|45753|45705|45726.9|45678.9|0
1757509200000|2025-09-10 13:00:00|45743.1|45695.1|45735.6|45687.6|45745.1|45697.1|45731.2|45683.2|0
1757509500000|2025-09-10 13:05:00|45736.1|45688.1|45744|45696|45744|45696|45730.4|45682.4|0
1757509800000|2025-09-10 13:10:00|45745.5|45697.5|45744.8|45696.8|45755.7|45707.7|45739.4|45691.4|0
1757510100000|2025-09-10 13:15:00|45744|45696|45756.8|45708.8|45763.9|45715.9|45741.7|45693.7|0
1757510400000|2025-09-10 13:20:00|45757.3|45709.3|45756.5|45708.5|45774.3|45726.3|45755.8|45707.8|0
1757510700000|2025-09-10 13:25:00|45757|45709|45703.3|45655.3|45759.7|45711.7|45695.1|45647.1|0
1757511000000|2025-09-10 13:30:00|45709.2|45661.2|45653.5|45605.5|45724.5|45676.5|45645.6|45597.6|0
1757511300000|2025-09-10 13:35:00|45654.7|45606.7|45637.7|45589.7|45703.1|45655.1|45637.7|45589.7|0
1757511600000|2025-09-10 13:40:00|45633.6|45585.6|45638|45590|45667.8|45619.8|45611.5|45563.5|0
1757511900000|2025-09-10 13:45:00|45643.9|45595.9|45701.4|45653.4|45726.3|45678.3|45623.8|45575.8|0
1757512200000|2025-09-10 13:50:00|45697.9|45649.9|45628.7|45580.7|45702.9|45654.9|45614.8|45566.8|0
1757512500000|2025-09-10 13:55:00|45630.7|45582.7|45653.5|45605.5|45653.5|45605.5|45611.1|45563.1|0
1757512800000|2025-09-10 14:00:00|45652.8|45604.8|45668.6|45620.6|45686.3|45638.3|45646.9|45598.9|0
1757513100000|2025-09-10 14:05:00|45670.6|45622.6|45690.1|45642.1|45710.1|45662.1|45643.3|45595.3|0
1757513400000|2025-09-10 14:10:00|45691.4|45643.4|45700.8|45652.8|45704.6|45656.6|45671.5|45623.5|0
1757513700000|2025-09-10 14:15:00|45703.8|45655.8|45682.2|45634.2|45712.3|45664.3|45665.2|45617.2|0
1757514000000|2025-09-10 14:20:00|45681|45633|45673.3|45625.3|45694.4|45646.4|45662|45614|0
1757514300000|2025-09-10 14:25:00|45671.2|45623.2|45624.3|45576.3|45671.2|45623.2|45617.7|45569.7|0
1757514600000|2025-09-10 14:30:00|45623.5|45575.5|45582|45534|45630.1|45582.1|45578.1|45530.1|0
1757514900000|2025-09-10 14:35:00|45582.9|45534.9|45574.9|45526.9|45598|45550|45552.4|45504.4|0
1757515200000|2025-09-10 14:40:00|45575.8|45527.8|45568.8|45520.8|45593.8|45545.8|45560.6|45512.6|0
1757515500000|2025-09-10 14:45:00|45566.8|45518.8|45543.5|45495.5|45568.2|45520.2|45536.4|45488.4|0
1757515800000|2025-09-10 14:50:00|45545.3|45497.3|45517.5|45469.5|45547.5|45499.5|45514.4|45466.4|0
1757516100000|2025-09-10 14:55:00|45516.5|45468.5|45501.5|45453.5|45535.9|45487.9|45501.5|45453.5|0
1757516400000|2025-09-10 15:00:00|45498.4|45450.4|45497.3|45449.3|45516.3|45468.3|45484|45436|0
1757516700000|2025-09-10 15:05:00|45499.3|45451.3|45437.3|45389.3|45506.8|45458.8|45432.2|45384.2|0
1757517000000|2025-09-10 15:10:00|45438|45390|45448.2|45400.2|45456.6|45408.6|45424.6|45376.6|0
1757517300000|2025-09-10 15:15:00|45449.7|45401.7|45418.5|45370.5|45450.4|45402.4|45401.7|45353.7|0
1757517600000|2025-09-10 15:20:00|45416.9|45368.9|45442.3|45394.3|45448.5|45400.5|45416.9|45368.9|0
1757517900000|2025-09-10 15:25:00|45445.4|45397.4|45475.9|45427.9|45484.1|45436.1|45445.4|45397.4|0
1757518200000|2025-09-10 15:30:00|45477.6|45429.6|45455.6|45407.6|45482.2|45434.2|45437.2|45389.2|0
1757518500000|2025-09-10 15:35:00|45457.1|45409.1|45505.9|45457.9|45512.5|45464.5|45455.6|45407.6|0
1757518800000|2025-09-10 15:40:00|45506|45458|45545.1|45497.1|45553.5|45505.5|45503.5|45455.5|0
1757519100000|2025-09-10 15:45:00|45544.6|45496.6|45533.8|45485.8|45548.5|45500.5|45524.1|45476.1|0
1757519400000|2025-09-10 15:50:00|45533|45485|45533|45485|45551.4|45503.4|45526.3|45478.3|0
1757519700000|2025-09-10 15:55:00|45533.5|45485.5|45523|45475|45538|45490|45513.6|45465.6|0
1757520000000|2025-09-10 16:00:00|45524.4|45476.4|45530|45482|45542.2|45494.2|45522.4|45474.4|0
1757520300000|2025-09-10 16:05:00|45530.7|45482.7|45542.7|45494.7|45550.5|45502.5|45525.5|45477.5|0
1757520600000|2025-09-10 16:10:00|45546.7|45498.7|45553.4|45505.4|45554.9|45506.9|45538.2|45490.2|0
1757520900000|2025-09-10 16:15:00|45551.4|45503.4|45558.4|45510.4|45577.4|45529.4|45551.4|45503.4|0
1757521200000|2025-09-10 16:20:00|45560.3|45512.3|45526.6|45478.6|45562.4|45514.4|45522.6|45474.6|0
1757521500000|2025-09-10 16:25:00|45527.6|45479.6|45481.4|45433.4|45529.1|45481.1|45481.4|45433.4|0
1757521800000|2025-09-10 16:30:00|45481.9|45433.9|45477.1|45429.1|45496.5|45448.5|45465|45417|0
1757522100000|2025-09-10 16:35:00|45476.6|45428.6|45449.1|45401.1|45477.1|45429.1|45446.4|45398.4|0
1757522400000|2025-09-10 16:40:00|45448.8|45400.8|45440.7|45392.7|45453.7|45405.7|45427.5|45379.5|0
1757522700000|2025-09-10 16:45:00|45441.7|45393.7|45468.6|45420.6|45479.4|45431.4|45433.4|45385.4|0
1757523000000|2025-09-10 16:50:00|45466.7|45418.7|45498.6|45450.6|45504.1|45456.1|45465.4|45417.4|0
1757523300000|2025-09-10 16:55:00|45499.1|45451.1|45516.1|45468.1|45521.1|45473.1|45499.1|45451.1|0
1757523600000|2025-09-10 17:00:00|45514.1|45466.1|45558.6|45510.6|45560.1|45512.1|45488.8|45440.8|0
1757523900000|2025-09-10 17:05:00|45557.6|45509.6|45550.8|45502.8|45563.2|45515.2|45543.7|45495.7|0
1757524200000|2025-09-10 17:10:00|45557|45509|45547.1|45499.1|45561.2|45513.2|45542.6|45494.6|0
1757524500000|2025-09-10 17:15:00|45549.1|45501.1|45530.8|45482.8|45555.9|45507.9|45526.7|45478.7|0
1757524800000|2025-09-10 17:20:00|45532.3|45484.3|45509.9|45461.9|45542.3|45494.3|45506.4|45458.4|0
1757525100000|2025-09-10 17:25:00|45510.9|45462.9|45487.7|45439.7|45513.8|45465.8|45471.6|45423.6|0
1757525400000|2025-09-10 17:30:00|45487|45439|45510.5|45462.5|45512.5|45464.5|45476.2|45428.2|0
1757525700000|2025-09-10 17:35:00|45510|45462|45503.4|45455.4|45517.3|45469.3|45489.4|45441.4|0
1757526000000|2025-09-10 17:40:00|45502.8|45454.8|45492.8|45444.8|45510.4|45462.4|45491.4|45443.4|0
1757526300000|2025-09-10 17:45:00|45491.8|45443.8|45475.5|45427.5|45500.7|45452.7|45475.5|45427.5|0
1757526600000|2025-09-10 17:50:00|45478.7|45430.7|45468.6|45420.6|45487.3|45439.3|45453.9|45405.9|0
1757526900000|2025-09-10 17:55:00|45468.5|45420.5|45490|45442|45492|45444|45452.3|45404.3|0
1757527200000|2025-09-10 18:00:00|45488.1|45440.1|45483.3|45435.3|45494.2|45446.2|45470.2|45422.2|0
1757527500000|2025-09-10 18:05:00|45481.8|45433.8|45481|45433|45490.6|45442.6|45472.9|45424.9|0
1757527800000|2025-09-10 18:10:00|45478.8|45430.8|45478.9|45430.9|45486.8|45438.8|45462.7|45414.7|0
1757528100000|2025-09-10 18:15:00|45479.4|45431.4|45485.5|45437.5|45489.4|45441.4|45471.1|45423.1|0
1757528400000|2025-09-10 18:20:00|45486.5|45438.5|45503.4|45455.4|45510.4|45462.4|45471|45423|0
1757528700000|2025-09-10 18:25:00|45503.9|45455.9|45516.9|45468.9|45517|45469|45492.9|45444.9|0
1757529000000|2025-09-10 18:30:00|45511.9|45463.9|45528|45480|45530.1|45482.1|45503.4|45455.4|0
1757529300000|2025-09-10 18:35:00|45526|45478|45497.5|45449.5|45527.6|45479.6|45495.6|45447.6|0
1757529600000|2025-09-10 18:40:00|45499.9|45451.9|45503.3|45455.3|45515.5|45467.5|45497.5|45449.5|0
1757529900000|2025-09-10 18:45:00|45503.8|45455.8|45494.5|45446.5|45509.4|45461.4|45483.2|45435.2|0
1757530200000|2025-09-10 18:50:00|45496.5|45448.5|45511.5|45463.5|45515.3|45467.3|45489.7|45441.7|0
1757530500000|2025-09-10 18:55:00|45512|45464|45537.5|45489.5|45550.4|45502.4|45510.7|45462.7|0
1757530800000|2025-09-10 19:00:00|45534.6|45486.6|45499|45451|45548.2|45500.2|45497.3|45449.3|0
1757531100000|2025-09-10 19:05:00|45498.8|45450.8|45462.4|45414.4|45510.8|45462.8|45458.4|45410.4|0
1757531400000|2025-09-10 19:10:00|45465.8|45417.8|45455.1|45407.1|45475.3|45427.3|45452.1|45404.1|0
1757531700000|2025-09-10 19:15:00|45457.1|45409.1|45488.6|45440.6|45492.7|45444.7|45455.7|45407.7|0
1757532000000|2025-09-10 19:20:00|45483|45435|45465.2|45417.2|45483|45435|45446.7|45398.7|0
1757532300000|2025-09-10 19:25:00|45465.7|45417.7|45443.7|45395.7|45468.4|45420.4|45441.1|45393.1|0
1757532600000|2025-09-10 19:30:00|45445.1|45397.1|45455.3|45407.3|45468.2|45420.2|45442.2|45394.2|0
1757532900000|2025-09-10 19:35:00|45456.8|45408.8|45413.8|45365.8|45466.3|45418.3|45413.4|45365.4|0
1757533200000|2025-09-10 19:40:00|45411.1|45363.1|45483.4|45435.4|45483.4|45435.4|45407|45359|0
1757533500000|2025-09-10 19:45:00|45482.9|45434.9|45489|45441|45503|45455|45479.9|45431.9|0
1757533800000|2025-09-10 19:50:00|45489.9|45441.9|45530.3|45482.3|45535.3|45487.3|45489.9|45441.9|0
1757534100000|2025-09-10 19:55:00|45535.8|45487.8|45522.2|45474.2|45556.3|45508.3|45518.6|45470.6|0
1757534400000|2025-09-10 20:00:00|45522.5|45474.5|45524.8|45476.8|45535.7|45487.7|45512.1|45464.1|0
1757534700000|2025-09-10 20:05:00|45523.8|45475.8|45506|45458|45528.3|45480.3|45499.5|45451.5|0
1757535000000|2025-09-10 20:10:00|45504|45456|45496.1|45448.1|45505|45457|45494|45446|0
1757535300000|2025-09-10 20:15:00|45496.5|45448.5|45495.1|45447.1|45500.2|45452.2|45490.9|45442.9|0
1757535600000|2025-09-10 20:20:00|45495.2|45447.2|45493.5|45445.5|45495.2|45447.2|45487.2|45439.2|0
1757535900000|2025-09-10 20:25:00|45495.5|45447.5|45503.1|45455.1|45507.1|45459.1|45493.7|45445.7|0
1757536200000|2025-09-10 20:30:00|45501.1|45453.1|45508|45460|45508.6|45460.6|45501.1|45453.1|0
1757536500000|2025-09-10 20:35:00|45508.6|45460.6|45510|45462|45515.2|45467.2|45508|45460|0
1757536800000|2025-09-10 20:40:00|45511|45463|45502.7|45454.7|45511|45463|45496.6|45448.6|0
1757537100000|2025-09-10 20:45:00|45504.7|45456.7|45500.9|45452.9|45505.7|45457.7|45498.2|45450.2|0
1757537400000|2025-09-10 20:50:00|45504.9|45456.9|45510.8|45462.8|45515.9|45467.9|45503.9|45455.9|0
1757537700000|2025-09-10 20:55:00|45506.8|45458.8|45506.6|45458.6|45508.8|45460.8|45504.1|45456.1|0
1757538000000|2025-09-10 21:00:00|45506.8|45458.8|45502|45454|45506.9|45458.9|45498.7|45450.7|0
1757538300000|2025-09-10 21:05:00|45501.8|45453.8|45502.2|45454.2|45503.1|45455.1|45499.8|45451.8|0
1757538600000|2025-09-10 21:10:00|45503.1|45455.1|45508|45460|45509.4|45461.4|45503.1|45455.1|0
1757538900000|2025-09-10 21:15:00|45508.7|45460.7|45509.2|45461.2|45510|45462|45508.7|45460.7|0
1757539200000|2025-09-10 21:20:00|45508.6|45460.6|45504.9|45456.9|45508.6|45460.6|45502.9|45454.9|0
1757539500000|2025-09-10 21:25:00|45504.1|45456.1|45502.9|45454.9|45504.9|45456.9|45501.5|45453.5|0
1757539800000|2025-09-10 21:30:00|45502.7|45454.7|45502.8|45454.8|45502.8|45454.8|45502.7|45454.7|0
1757540100000|2025-09-10 21:35:00|45502.7|45454.7|45503|45455|45503|45455|45502.7|45454.7|0
1757540400000|2025-09-10 21:40:00|45503.2|45455.2|45502.7|45454.7|45503.4|45455.4|45502.7|45454.7|0
1757540700000|2025-09-10 21:45:00|45502.6|45454.6|45504|45456|45504|45456|45502.6|45454.6|0
1757541000000|2025-09-10 21:50:00|45505.1|45457.1|45507.6|45459.6|45507.6|45459.6|45504.6|45456.6|0
1757541300000|2025-09-10 21:55:00|45507.1|45459.1|45507.5|45459.5|45508.5|45460.5|45507.1|45459.1|0
1757541600000|2025-09-10 22:00:00|45508.3|45460.3|45530.5|45482.5|45533.9|45485.9|45501.8|45453.8|0
1757541900000|2025-09-10 22:05:00|45532|45484|45520.4|45472.4|45533|45485|45518.6|45470.6|0
1757542200000|2025-09-10 22:10:00|45521.3|45473.3|45525.8|45477.8|45526.8|45478.8|45520.8|45472.8|0
1757542500000|2025-09-10 22:15:00|45525.3|45477.3|45526.7|45478.7|45526.7|45478.7|45517.8|45469.8|0
1757542800000|2025-09-10 22:20:00|45527.2|45479.2|45519.8|45471.8|45530.4|45482.4|45519.8|45471.8|0
1757543100000|2025-09-10 22:25:00|45520.3|45472.3|45522|45474|45524.2|45476.2|45516.2|45468.2|0
1757543400000|2025-09-10 22:30:00|45522.5|45474.5|45526.6|45478.6|45527|45479|45521.5|45473.5|0
1757543700000|2025-09-10 22:35:00|45526.1|45478.1|45528.8|45480.8|45532.8|45484.8|45524.3|45476.3|0
1757544000000|2025-09-10 22:40:00|45528.3|45480.3|45533.3|45485.3|45534.3|45486.3|45526.9|45478.9|0
1757544300000|2025-09-10 22:45:00|45533.8|45485.8|45550.7|45502.7|45551.7|45503.7|45532.3|45484.3|0
1757544600000|2025-09-10 22:50:00|45552.9|45504.9|45541.8|45493.8|45554.4|45506.4|45541|45493|0
1757544900000|2025-09-10 22:55:00|45542.3|45494.3|45547.2|45499.2|45566|45518|45542|45494|0
1757545200000|2025-09-10 23:00:00|45547.6|45499.6|45547.7|45499.7|45550|45502|45539.7|45491.7|0
1757545500000|2025-09-10 23:05:00|45548.2|45500.2|45571.2|45523.2|45572.3|45524.3|45548.2|45500.2|0
1757545800000|2025-09-10 23:10:00|45571.7|45523.7|45562.7|45514.7|45577.2|45529.2|45558.5|45510.5|0
1757546100000|2025-09-10 23:15:00|45563.7|45515.7|45566.3|45518.3|45578.1|45530.1|45558.3|45510.3|0
1757546400000|2025-09-10 23:20:00|45566.8|45518.8|45570|45522|45572|45524|45564.4|45516.4|0
1757546700000|2025-09-10 23:25:00|45569|45521|45563.5|45515.5|45571.4|45523.4|45563.3|45515.3|0
1757547000000|2025-09-10 23:30:00|45564|45516|45561.3|45513.3|45565.8|45517.8|45558.3|45510.3|0
1757547300000|2025-09-10 23:35:00|45560.8|45512.8|45561.3|45513.3|45564.3|45516.3|45560.3|45512.3|0
1757547600000|2025-09-10 23:40:00|45561.4|45513.4|45554.5|45506.5|45561.4|45513.4|45552.3|45504.3|0
1757547900000|2025-09-10 23:45:00|45554|45506|45557.6|45509.6|45558.1|45510.1|45550.5|45502.5|0
1757548200000|2025-09-10 23:50:00|45558.1|45510.1|45552.6|45504.6|45558.1|45510.1|45545.8|45497.8|0
1757548500000|2025-09-10 23:55:00|45552.1|45504.1|45559.7|45511.7|45560.3|45512.3|45550.2|45502.2|0
1757548800000|2025-09-11 00:00:00|45559.2|45511.2|45549.3|45501.3|45562.7|45514.7|45544.6|45496.6|0
1757549100000|2025-09-11 00:05:00|45549.8|45501.8|45536.7|45488.7|45553.8|45505.8|45536.7|45488.7|0
1757549400000|2025-09-11 00:10:00|45537.2|45489.2|45538|45490|45542.5|45494.5|45532.2|45484.2|0
1757549700000|2025-09-11 00:15:00|45538.5|45490.5|45529.8|45481.8|45541.5|45493.5|45523.8|45475.8|0
1757550000000|2025-09-11 00:20:00|45530.3|45482.3|45538.1|45490.1|45544.9|45496.9|45529.8|45481.8|0
1757550300000|2025-09-11 00:25:00|45537.6|45489.6|45537.1|45489.1|45546|45498|45534.4|45486.4|0
1757550600000|2025-09-11 00:30:00|45537.6|45489.6|45546.7|45498.7|45552.2|45504.2|45532.5|45484.5|0
1757550900000|2025-09-11 00:35:00|45546.2|45498.2|45549.5|45501.5|45550.8|45502.8|45541.2|45493.2|0
1757551200000|2025-09-11 00:40:00|45550.5|45502.5|45556.2|45508.2|45556.7|45508.7|45545.7|45497.7|0
1757551500000|2025-09-11 00:45:00|45555.2|45507.2|45562.2|45514.2|45563.2|45515.2|45552.2|45504.2|0
1757551800000|2025-09-11 00:50:00|45563.2|45515.2|45553.7|45505.7|45568.7|45520.7|45552.7|45504.7|0
1757552100000|2025-09-11 00:55:00|45554.2|45506.2|45560.4|45512.4|45561.2|45513.2|45553.3|45505.3|0
1757552400000|2025-09-11 01:00:00|45559.4|45511.4|45561.4|45513.4|45565.9|45517.9|45553|45505|0
1757552700000|2025-09-11 01:05:00|45561.9|45513.9|45563|45515|45567.5|45519.5|45557.9|45509.9|0
1757553000000|2025-09-11 01:10:00|45562.5|45514.5|45558.4|45510.4|45565.5|45517.5|45556.3|45508.3|0
1757553300000|2025-09-11 01:15:00|45558.9|45510.9|45556.3|45508.3|45559.8|45511.8|45554.3|45506.3|0
1757553600000|2025-09-11 01:20:00|45555.3|45507.3|45557.6|45509.6|45561.9|45513.9|45549.4|45501.4|0
1757553900000|2025-09-11 01:25:00|45558.6|45510.6|45564.4|45516.4|45565.3|45517.3|45556.1|45508.1|0
1757554200000|2025-09-11 01:30:00|45563.9|45515.9|45567.2|45519.2|45571.3|45523.3|45561.2|45513.2|0
1757554500000|2025-09-11 01:35:00|45568.2|45520.2|45560.8|45512.8|45574.2|45526.2|45558.3|45510.3|0
1757554800000|2025-09-11 01:40:00|45561.3|45513.3|45570.2|45522.2|45573.2|45525.2|45561.3|45513.3|0
1757555100000|2025-09-11 01:45:00|45569.7|45521.7|45559.2|45511.2|45570.2|45522.2|45558.2|45510.2|0
1757555400000|2025-09-11 01:50:00|45558.7|45510.7|45571.2|45523.2|45571.2|45523.2|45556.2|45508.2|0
1757555700000|2025-09-11 01:55:00|45571.7|45523.7|45573.2|45525.2|45573.2|45525.2|45566.2|45518.2|0
1757556000000|2025-09-11 02:00:00|45572.7|45524.7|45561.2|45513.2|45573.2|45525.2|45561.2|45513.2|0
1757556300000|2025-09-11 02:05:00|45560.7|45512.7|45559.6|45511.6|45565.8|45517.8|45556.6|45508.6|0
1757556600000|2025-09-11 02:10:00|45560.1|45512.1|45561.1|45513.1|45566.6|45518.6|45557.6|45509.6|0
1757556900000|2025-09-11 02:15:00|45561.6|45513.6|45561.5|45513.5|45565.1|45517.1|45555.7|45507.7|0
1757557200000|2025-09-11 02:20:00|45562.5|45514.5|45564|45516|45569|45521|45561|45513|0
1757557500000|2025-09-11 02:25:00|45564.5|45516.5|45571|45523|45572.7|45524.7|45564.5|45516.5|0
1757557800000|2025-09-11 02:30:00|45571.5|45523.5|45576.5|45528.5|45579.9|45531.9|45568.9|45520.9|0
1757558100000|2025-09-11 02:35:00|45576.6|45528.6|45573.6|45525.6|45576.6|45528.6|45570.6|45522.6|0
1757558400000|2025-09-11 02:40:00|45574.1|45526.1|45562.4|45514.4|45575|45527|45561.9|45513.9|0
1757558700000|2025-09-11 02:45:00|45562.9|45514.9|45557.8|45509.8|45564.6|45516.6|45553.3|45505.3|0
1757559000000|2025-09-11 02:50:00|45558.3|45510.3|45559|45511|45559.5|45511.5|45555.3|45507.3|0
1757559300000|2025-09-11 02:55:00|45559.5|45511.5|45565.2|45517.2|45568.7|45520.7|45557.5|45509.5|0
1757559600000|2025-09-11 03:00:00|45564.2|45516.2|45568.9|45520.9|45570.5|45522.5|45560|45512|0
1757559900000|2025-09-11 03:05:00|45569.3|45521.3|45568.7|45520.7|45570.3|45522.3|45565.4|45517.4|0
1757560200000|2025-09-11 03:10:00|45568.2|45520.2|45565|45517|45569.7|45521.7|45563.5|45515.5|0
1757560500000|2025-09-11 03:15:00|45564.5|45516.5|45561.6|45513.6|45567.2|45519.2|45561.6|45513.6|0
1757560800000|2025-09-11 03:20:00|45562.6|45514.6|45561.9|45513.9|45563.4|45515.4|45560|45512|0
1757561100000|2025-09-11 03:25:00|45561.4|45513.4|45565.3|45517.3|45566.9|45518.9|45559.3|45511.3|0
1757561400000|2025-09-11 03:30:00|45564.8|45516.8|45559.5|45511.5|45564.8|45516.8|45557.3|45509.3|0
1757561700000|2025-09-11 03:35:00|45559|45511|45562.6|45514.6|45565.4|45517.4|45558|45510|0
1757562000000|2025-09-11 03:40:00|45563.1|45515.1|45562.6|45514.6|45565.5|45517.5|45559.4|45511.4|0
1757562300000|2025-09-11 03:45:00|45562.1|45514.1|45564.3|45516.3|45567.6|45519.6|45556.5|45508.5|0
1757562600000|2025-09-11 03:50:00|45563.8|45515.8|45568.7|45520.7|45568.7|45520.7|45561.9|45513.9|0
1757562900000|2025-09-11 03:55:00|45568.2|45520.2|45560.2|45512.2|45569.7|45521.7|45560.2|45512.2|0
1757563200000|2025-09-11 04:00:00|45561.3|45513.3|45567.1|45519.1|45567.6|45519.6|45558.5|45510.5|0
1757563500000|2025-09-11 04:05:00|45566.6|45518.6|45568.7|45520.7|45569.7|45521.7|45564.4|45516.4|0
1757563800000|2025-09-11 04:10:00|45569.2|45521.2|45559.9|45511.9|45569.2|45521.2|45559.9|45511.9|0
1757564100000|2025-09-11 04:15:00|45560.4|45512.4|45545.3|45497.3|45560.9|45512.9|45542.2|45494.2|0
1757564400000|2025-09-11 04:20:00|45544.8|45496.8|45541.7|45493.7|45545.8|45497.8|45532.3|45484.3|0
1757564700000|2025-09-11 04:25:00|45541.2|45493.2|45537.3|45489.3|45541.6|45493.6|45533.7|45485.7|0
1757565000000|2025-09-11 04:30:00|45537.8|45489.8|45535.6|45487.6|45541.3|45493.3|45533.8|45485.8|0
1757565300000|2025-09-11 04:35:00|45536.1|45488.1|45542.4|45494.4|45542.9|45494.9|45535.6|45487.6|0
1757565600000|2025-09-11 04:40:00|45542.9|45494.9|45537.7|45489.7|45542.9|45494.9|45535.8|45487.8|0
1757565900000|2025-09-11 04:45:00|45538.2|45490.2|45531.9|45483.9|45538.7|45490.7|45531.9|45483.9|0
1757566200000|2025-09-11 04:50:00|45532.4|45484.4|45533|45485|45538.8|45490.8|45529.5|45481.5|0
1757566500000|2025-09-11 04:55:00|45533.5|45485.5|45531.7|45483.7|45536|45488|45529.3|45481.3|0
1757566800000|2025-09-11 05:00:00|45533.7|45485.7|45528.2|45480.2|45538.7|45490.7|45525.9|45477.9|0
1757567100000|2025-09-11 05:05:00|45528.8|45480.8|45528.9|45480.9|45538.1|45490.1|45527.9|45479.9|0
1757567400000|2025-09-11 05:10:00|45528.4|45480.4|45513|45465|45528.4|45480.4|45512.5|45464.5|0
1757567700000|2025-09-11 05:15:00|45513.5|45465.5|45525.3|45477.3|45525.8|45477.8|45508.5|45460.5|0
1757568000000|2025-09-11 05:20:00|45525.8|45477.8|45529.5|45481.5|45530.4|45482.4|45519.1|45471.1|0
1757568300000|2025-09-11 05:25:00|45529|45481|45532.8|45484.8|45538.8|45490.8|45527|45479|0
1757568600000|2025-09-11 05:30:00|45532.9|45484.9|45531.9|45483.9|45532.9|45484.9|45523.5|45475.5|0
1757568900000|2025-09-11 05:35:00|45532.4|45484.4|45536.7|45488.7|45538.2|45490.2|45523.6|45475.6|0
1757569200000|2025-09-11 05:40:00|45536.2|45488.2|45541.9|45493.9|45545.3|45497.3|45535.2|45487.2|0
1757569500000|2025-09-11 05:45:00|45542.4|45494.4|45542.6|45494.6|45545.9|45497.9|45534|45486|0
1757569800000|2025-09-11 05:50:00|45542.1|45494.1|45532.5|45484.5|45544.6|45496.6|45527.3|45479.3|0
1757570100000|2025-09-11 05:55:00|45532|45484|45525.5|45477.5|45533|45485|45521.4|45473.4|0
1757570400000|2025-09-11 06:00:00|45524.7|45476.7|45523.9|45475.9|45527.8|45479.8|45515.9|45467.9|0
1757570700000|2025-09-11 06:05:00|45524.4|45476.4|45538.4|45490.4|45541.2|45493.2|45523.9|45475.9|0
1757571000000|2025-09-11 06:10:00|45537.9|45489.9|45536.2|45488.2|45540.9|45492.9|45534.3|45486.3|0
1757571300000|2025-09-11 06:15:00|45535.7|45487.7|45539.2|45491.2|45542.7|45494.7|45529|45481|0
1757571600000|2025-09-11 06:20:00|45538.2|45490.2|45555.5|45507.5|45555.5|45507.5|45535.7|45487.7|0
1757571900000|2025-09-11 06:25:00|45557|45509|45558.5|45510.5|45562.7|45514.7|45552.8|45504.8|0
1757572200000|2025-09-11 06:30:00|45558|45510|45566.7|45518.7|45582.1|45534.1|45553.8|45505.8|0
1757572500000|2025-09-11 06:35:00|45566.2|45518.2|45572.9|45524.9|45587.4|45539.4|45565.7|45517.7|0
1757572800000|2025-09-11 06:40:00|45571.9|45523.9|45562|45514|45580.2|45532.2|45559.5|45511.5|0
1757573100000|2025-09-11 06:45:00|45561.5|45513.5|45568.9|45520.9|45574.9|45526.9|45561.5|45513.5|0
1757573400000|2025-09-11 06:50:00|45568.3|45520.3|45569.1|45521.1|45576.7|45528.7|45567.8|45519.8|0
1757573700000|2025-09-11 06:55:00|45568.6|45520.6|45571.8|45523.8|45579.9|45531.9|45564.3|45516.3|0
1757574000000|2025-09-11 07:00:00|45575.3|45527.3|45561.4|45513.4|45577.6|45529.6|45558.9|45510.9|0
1757574300000|2025-09-11 07:05:00|45562.9|45514.9|45553.8|45505.8|45575.5|45527.5|45551.2|45503.2|0
1757574600000|2025-09-11 07:10:00|45552.9|45504.9|45568.2|45520.2|45568.7|45520.7|45552.8|45504.8|0
1757574900000|2025-09-11 07:15:00|45566.7|45518.7|45563.4|45515.4|45573.6|45525.6|45555.9|45507.9|0
1757575200000|2025-09-11 07:20:00|45563.6|45515.6|45581|45533|45583.5|45535.5|45558.3|45510.3|0
1757575500000|2025-09-11 07:25:00|45580.1|45532.1|45558.2|45510.2|45580.1|45532.1|45553.8|45505.8|0
1757575800000|2025-09-11 07:30:00|45557.7|45509.7|45547.6|45499.6|45566.2|45518.2|45545.8|45497.8|0
1757576100000|2025-09-11 07:35:00|45548.1|45500.1|45559.3|45511.3|45570|45522|45548.1|45500.1|0
1757576400000|2025-09-11 07:40:00|45559.8|45511.8|45557.3|45509.3|45570.5|45522.5|45557.3|45509.3|0
1757576700000|2025-09-11 07:45:00|45558.3|45510.3|45569.1|45521.1|45570.3|45522.3|45557.1|45509.1|0
1757577000000|2025-09-11 07:50:00|45569.6|45521.6|45572.4|45524.4|45575|45527|45565.9|45517.9|0
1757577300000|2025-09-11 07:55:00|45572.8|45524.8|45573.7|45525.7|45578.1|45530.1|45572.8|45524.8|0
1757577600000|2025-09-11 08:00:00|45571.7|45523.7|45576.2|45528.2|45576.7|45528.7|45563.9|45515.9|0
1757577900000|2025-09-11 08:05:00|45576.6|45528.6|45563.6|45515.6|45576.6|45528.6|45563.6|45515.6|0
1757578200000|2025-09-11 08:10:00|45564.1|45516.1|45574.3|45526.3|45577.6|45529.6|45562.4|45514.4|0
1757578500000|2025-09-11 08:15:00|45573.8|45525.8|45569|45521|45578.4|45530.4|45568|45520|0
1757578800000|2025-09-11 08:20:00|45569.5|45521.5|45570.8|45522.8|45580.7|45532.7|45569.3|45521.3|0
1757579100000|2025-09-11 08:25:00|45570.2|45522.2|45569|45521|45576.4|45528.4|45566.4|45518.4|0
1757579400000|2025-09-11 08:30:00|45568.5|45520.5|45563.2|45515.2|45572.3|45524.3|45563.2|45515.2|0
1757579700000|2025-09-11 08:35:00|45562.9|45514.9|45556|45508|45563.7|45515.7|45553.2|45505.2|0
1757580000000|2025-09-11 08:40:00|45556.5|45508.5|45558.8|45510.8|45559.3|45511.3|45551.7|45503.7|0
1757580300000|2025-09-11 08:45:00|45559.3|45511.3|45555.9|45507.9|45560.2|45512.2|45552.1|45504.1|0
1757580600000|2025-09-11 08:50:00|45555.4|45507.4|45555.8|45507.8|45556.3|45508.3|45548.5|45500.5|0
1757580900000|2025-09-11 08:55:00|45556.3|45508.3|45556.9|45508.9|45558.9|45510.9|45552.6|45504.6|0
1757581200000|2025-09-11 09:00:00|45557.9|45509.9|45554.5|45506.5|45560.3|45512.3|45551|45503|0
1757581500000|2025-09-11 09:05:00|45555|45507|45554.5|45506.5|45557|45509|45549.9|45501.9|0
1757581800000|2025-09-11 09:10:00|45554.9|45506.9|45553.1|45505.1|45556|45508|45548.9|45500.9|0
1757582100000|2025-09-11 09:15:00|45552.6|45504.6|45557.7|45509.7|45557.7|45509.7|45550.5|45502.5|0
1757582400000|2025-09-11 09:20:00|45558.2|45510.2|45564.5|45516.5|45568.2|45520.2|45558.2|45510.2|0
1757582700000|2025-09-11 09:25:00|45564|45516|45565.9|45517.9|45567.3|45519.3|45560|45512|0
1757583000000|2025-09-11 09:30:00|45565.4|45517.4|45566.7|45518.7|45570.8|45522.8|45562.4|45514.4|0
1757583300000|2025-09-11 09:35:00|45567.2|45519.2|45574.6|45526.6|45575.5|45527.5|45564|45516|0
1757583600000|2025-09-11 09:40:00|45574.1|45526.1|45577|45529|45578.4|45530.4|45571.9|45523.9|0
1757583900000|2025-09-11 09:45:00|45577.5|45529.5|45575.8|45527.8|45579|45531|45570.9|45522.9|0
1757584200000|2025-09-11 09:50:00|45575.3|45527.3|45583|45535|45583.6|45535.6|45574.4|45526.4|0
1757584500000|2025-09-11 09:55:00|45583.5|45535.5|45589.3|45541.3|45592.2|45544.2|45583|45535|0
1757584800000|2025-09-11 10:00:00|45589.9|45541.9|45597.6|45549.6|45597.6|45549.6|45585.9|45537.9|0
1757585100000|2025-09-11 10:05:00|45595.6|45547.6|45604|45556|45604|45556|45589.9|45541.9|0
1757585400000|2025-09-11 10:10:00|45604.2|45556.2|45618.7|45570.7|45619.1|45571.1|45602.8|45554.8|0
1757585700000|2025-09-11 10:15:00|45617.7|45569.7|45615.8|45567.8|45620.4|45572.4|45610.9|45562.9|0
1757586000000|2025-09-11 10:20:00|45615.3|45567.3|45616.5|45568.5|45621|45573|45613.3|45565.3|0
1757586300000|2025-09-11 10:25:00|45617|45569|45607|45559|45618.8|45570.8|45605.9|45557.9|0
1757586600000|2025-09-11 10:30:00|45606.9|45558.9|45605.8|45557.8|45611.8|45563.8|45601.9|45553.9|0
1757586900000|2025-09-11 10:35:00|45606.3|45558.3|45607.6|45559.6|45611.1|45563.1|45603.1|45555.1|0
1757587200000|2025-09-11 10:40:00|45608.1|45560.1|45600.1|45552.1|45613.8|45565.8|45597.9|45549.9|0
1757587500000|2025-09-11 10:45:00|45602.2|45554.2|45604.7|45556.7|45608.4|45560.4|45600.7|45552.7|0
1757587800000|2025-09-11 10:50:00|45605|45557|45611.4|45563.4|45612.9|45564.9|45603|45555|0
1757588100000|2025-09-11 10:55:00|45610.9|45562.9|45616.1|45568.1|45620.4|45572.4|45610.9|45562.9|0
1757588400000|2025-09-11 11:00:00|45616.6|45568.6|45621.3|45573.3|45621.6|45573.6|45611.4|45563.4|0
1757588700000|2025-09-11 11:05:00|45621.7|45573.7|45623.9|45575.9|45625.2|45577.2|45620|45572|0
1757589000000|2025-09-11 11:10:00|45623.4|45575.4|45626|45578|45628.7|45580.7|45622.4|45574.4|0
1757589300000|2025-09-11 11:15:00|45626.4|45578.4|45617.5|45569.5|45626.4|45578.4|45612|45564|0
1757589600000|2025-09-11 11:20:00|45618|45570|45616.9|45568.9|45622.9|45574.9|45614.9|45566.9|0
1757589900000|2025-09-11 11:25:00|45616.4|45568.4|45613.4|45565.4|45622.4|45574.4|45612.9|45564.9|0
1757590200000|2025-09-11 11:30:00|45612.9|45564.9|45618.3|45570.3|45621.3|45573.3|45611|45563|0
1757590500000|2025-09-11 11:35:00|45617.8|45569.8|45610.2|45562.2|45625.4|45577.4|45606.2|45558.2|0
1757590800000|2025-09-11 11:40:00|45610.7|45562.7|45609.4|45561.4|45614.5|45566.5|45606.9|45558.9|0
1757591100000|2025-09-11 11:45:00|45609.9|45561.9|45613.9|45565.9|45613.9|45565.9|45605.5|45557.5|0
1757591400000|2025-09-11 11:50:00|45612.9|45564.9|45601.7|45553.7|45612.9|45564.9|45597.3|45549.3|0
1757591700000|2025-09-11 11:55:00|45601.6|45553.6|45605.6|45557.6|45607.2|45559.2|45597.7|45549.7|0
1757592000000|2025-09-11 12:00:00|45603.1|45555.1|45592.1|45544.1|45606.7|45558.7|45590.5|45542.5|0
1757592300000|2025-09-11 12:05:00|45593.6|45545.6|45603.4|45555.4|45609.8|45561.8|45592.6|45544.6|0
1757592600000|2025-09-11 12:10:00|45603.9|45555.9|45597.3|45549.3|45610.8|45562.8|45593.3|45545.3|0
1757592900000|2025-09-11 12:15:00|45596.8|45548.8|45611.1|45563.1|45617.2|45569.2|45595.2|45547.2|0
1757593200000|2025-09-11 12:20:00|45612.1|45564.1|45616|45568|45635.3|45587.3|45607.7|45559.7|0
1757593500000|2025-09-11 12:25:00|45616.5|45568.5|45625.8|45577.8|45629.9|45581.9|45599.2|45551.2|0
1757593800000|2025-09-11 12:30:00|45616.9|45568.9|45546.6|45498.6|45663.5|45615.5|45530.3|45482.3|0
1757594100000|2025-09-11 12:35:00|45545.4|45497.4|45547.8|45499.8|45583.3|45535.3|45543.5|45495.5|0
1757594400000|2025-09-11 12:40:00|45548.3|45500.3|45583.7|45535.7|45585.6|45537.6|45548.3|45500.3|0
1757594700000|2025-09-11 12:45:00|45586.8|45538.8|45615.7|45567.7|45624.7|45576.7|45586.7|45538.7|0
1757595000000|2025-09-11 12:50:00|45614.2|45566.2|45645.7|45597.7|45651.7|45603.7|45608.8|45560.8|0
1757595300000|2025-09-11 12:55:00|45643.7|45595.7|45666.6|45618.6|45666.6|45618.6|45628|45580|0
1757595600000|2025-09-11 13:00:00|45665.9|45617.9|45648.3|45600.3|45673.1|45625.1|45648.3|45600.3|0
1757595900000|2025-09-11 13:05:00|45648.5|45600.5|45632.2|45584.2|45652.7|45604.7|45623.9|45575.9|0
1757596200000|2025-09-11 13:10:00|45632.4|45584.4|45629.3|45581.3|45637.2|45589.2|45619.8|45571.8|0
1757596500000|2025-09-11 13:15:00|45631.3|45583.3|45633.2|45585.2|45636.7|45588.7|45616.5|45568.5|0
1757596800000|2025-09-11 13:20:00|45633.6|45585.6|45640.9|45592.9|45649.3|45601.3|45633.6|45585.6|0
1757597100000|2025-09-11 13:25:00|45642.4|45594.4|45617.3|45569.3|45655.2|45607.2|45617.3|45569.3|0
1757597400000|2025-09-11 13:30:00|45617.6|45569.6|45681.9|45633.9|45701|45653|45593.2|45545.2|0
1757597700000|2025-09-11 13:35:00|45689.5|45641.5|45705|45657|45726.4|45678.4|45686.4|45638.4|0
1757598000000|2025-09-11 13:40:00|45713.2|45665.2|45740.5|45692.5|45754.1|45706.1|45713.2|45665.2|0
1757598300000|2025-09-11 13:45:00|45741.6|45693.6|45799.8|45751.8|45806.8|45758.8|45709.1|45661.1|0
1757598600000|2025-09-11 13:50:00|45810.7|45762.7|45888.2|45840.2|45893.4|45845.4|45799.4|45751.4|0
1757598900000|2025-09-11 13:55:00|45884.6|45836.6|45950.1|45902.1|45960.7|45912.7|45880|45832|0
1757599200000|2025-09-11 14:00:00|45952.2|45904.2|45969.6|45921.6|46002|45954|45941.4|45893.4|0
1757599500000|2025-09-11 14:05:00|45971.5|45923.5|45973.2|45925.2|45992.4|45944.4|45963.4|45915.4|0
1757599800000|2025-09-11 14:10:00|45976.7|45928.7|45981.1|45933.1|46025.5|45977.5|45975.6|45927.6|0
1757600100000|2025-09-11 14:15:00|45979|45931|45999.9|45951.9|46005.5|45957.5|45969.2|45921.2|0
1757600400000|2025-09-11 14:20:00|46004|45956|46004.5|45956.5|46010.9|45962.9|45984.2|45936.2|0
1757600700000|2025-09-11 14:25:00|46006|45958|46024.7|45976.7|46033.8|45985.8|45997.4|45949.4|0
1757601000000|2025-09-11 14:30:00|46024.6|45976.6|46055.4|46007.4|46068.9|46020.9|46012.5|45964.5|0
1757601300000|2025-09-11 14:35:00|46056.4|46008.4|46077.9|46029.9|46084.7|46036.7|46032.4|45984.4|0
1757601600000|2025-09-11 14:40:00|46080.8|46032.8|46101.5|46053.5|46105.4|46057.4|46074.5|46026.5|0
1757601900000|2025-09-11 14:45:00|46100.5|46052.5|46075.9|46027.9|46101.4|46053.4|46067.2|46019.2|0
1757602200000|2025-09-11 14:50:00|46076.2|46028.2|46067.4|46019.4|46077.4|46029.4|46054.2|46006.2|0
1757602500000|2025-09-11 14:55:00|46068.4|46020.4|46063.1|46015.1|46077.9|46029.9|46047.3|45999.3|0
1757602800000|2025-09-11 15:00:00|46058.5|46010.5|46066.5|46018.5|46091.2|46043.2|46055.5|46007.5|0
1757603100000|2025-09-11 15:05:00|46067.7|46019.7|46032.4|45984.4|46069.4|46021.4|46028.5|45980.5|0
1757603400000|2025-09-11 15:10:00|46035.3|45987.3|46046.8|45998.8|46051.6|46003.6|46029.1|45981.1|0
1757603700000|2025-09-11 15:15:00|46047.1|45999.1|46082.8|46034.8|46097.3|46049.3|46037.8|45989.8|0
1757604000000|2025-09-11 15:20:00|46082.3|46034.3|46096.7|46048.7|46098.1|46050.1|46066.3|46018.3|0
1757604300000|2025-09-11 15:25:00|46097.2|46049.2|46091.9|46043.9|46106.8|46058.8|46082.7|46034.7|0
1757604600000|2025-09-11 15:30:00|46095.7|46047.7|46114.9|46066.9|46117.1|46069.1|46089.5|46041.5|0
1757604900000|2025-09-11 15:35:00|46116.6|46068.6|46081.7|46033.7|46123.6|46075.6|46076.2|46028.2|0
1757605200000|2025-09-11 15:40:00|46079.2|46031.2|46057.6|46009.6|46083.2|46035.2|46054.9|46006.9|0
1757605500000|2025-09-11 15:45:00|46058.7|46010.7|46028.9|45980.9|46062.9|46014.9|46023.1|45975.1|0
1757605800000|2025-09-11 15:50:00|46030.7|45982.7|46077.3|46029.3|46080.2|46032.2|46030.7|45982.7|0
1757606100000|2025-09-11 15:55:00|46078.3|46030.3|46073.3|46025.3|46091.5|46043.5|46060.1|46012.1|0
1757606400000|2025-09-11 16:00:00|46070.3|46022.3|46095.3|46047.3|46096.8|46048.8|46063.8|46015.8|0
1757606700000|2025-09-11 16:05:00|46094.4|46046.4|46086.9|46038.9|46104.5|46056.5|46082.7|46034.7|0
1757607000000|2025-09-11 16:10:00|46085|46037|46085.7|46037.7|46096.4|46048.4|46071.9|46023.9|0
1757607300000|2025-09-11 16:15:00|46086.2|46038.2|46102.1|46054.1|46109.9|46061.9|46086.2|46038.2|0
1757607600000|2025-09-11 16:20:00|46102.8|46054.8|46116.1|46068.1|46119.6|46071.6|46093.2|46045.2|0
1757607900000|2025-09-11 16:25:00|46115.6|46067.6|46097.2|46049.2|46117.4|46069.4|46096.3|46048.3|0
1757608200000|2025-09-11 16:30:00|46097|46049|46077.3|46029.3|46107.3|46059.3|46077.3|46029.3|0
1757608500000|2025-09-11 16:35:00|46077.2|46029.2|46095.4|46047.4|46101.4|46053.4|46060.1|46012.1|0
1757608800000|2025-09-11 16:40:00|46097.6|46049.6|46096.7|46048.7|46099.7|46051.7|46073.5|46025.5|0
1757609100000|2025-09-11 16:45:00|46095.2|46047.2|46102|46054|46110|46062|46087.9|46039.9|0
1757609400000|2025-09-11 16:50:00|46104.8|46056.8|46085.9|46037.9|46107.1|46059.1|46082.1|46034.1|0
1757609700000|2025-09-11 16:55:00|46082.9|46034.9|46096.8|46048.8|46097.3|46049.3|46080|46032|0
1757610000000|2025-09-11 17:00:00|46093.4|46045.4|46092.5|46044.5|46104.7|46056.7|46076.5|46028.5|0
1757610300000|2025-09-11 17:05:00|46094.1|46046.1|46097.8|46049.8|46099.8|46051.8|46082.5|46034.5|0
1757610600000|2025-09-11 17:10:00|46097.3|46049.3|46110.6|46062.6|46129.7|46081.7|46096.3|46048.3|0
1757610900000|2025-09-11 17:15:00|46111.6|46063.6|46094.4|46046.4|46111.6|46063.6|46088.9|46040.9|0
1757611200000|2025-09-11 17:20:00|46094|46046|46118.9|46070.9|46122.4|46074.4|46094|46046|0
1757611500000|2025-09-11 17:25:00|46120.9|46072.9|46091.2|46043.2|46135.9|46087.9|46088.6|46040.6|0
1757611800000|2025-09-11 17:30:00|46090.3|46042.3|46101.7|46053.7|46103.3|46055.3|46087.9|46039.9|0
1757612100000|2025-09-11 17:35:00|46101.5|46053.5|46090.8|46042.8|46107.1|46059.1|46083.3|46035.3|0
1757612400000|2025-09-11 17:40:00|46096.8|46048.8|46128.2|46080.2|46128.7|46080.7|46096.3|46048.3|0
1757612700000|2025-09-11 17:45:00|46128.6|46080.6|46124.5|46076.5|46132.6|46084.6|46116.5|46068.5|0
1757613000000|2025-09-11 17:50:00|46126.3|46078.3|46115.7|46067.7|46128.3|46080.3|46108.6|46060.6|0
1757613300000|2025-09-11 17:55:00|46114.5|46066.5|46131.4|46083.4|46134.6|46086.6|46111.9|46063.9|0
1757613600000|2025-09-11 18:00:00|46131.6|46083.6|46139.2|46091.2|46155|46107|46131.6|46083.6|0
1757613900000|2025-09-11 18:05:00|46140.7|46092.7|46117.8|46069.8|46142.3|46094.3|46106.6|46058.6|0
1757614200000|2025-09-11 18:10:00|46118.2|46070.2|46121.5|46073.5|46138.2|46090.2|46110.8|46062.8|0
1757614500000|2025-09-11 18:15:00|46122.5|46074.5|46113.1|46065.1|46130.6|46082.6|46111.7|46063.7|0
1757614800000|2025-09-11 18:20:00|46116.9|46068.9|46127.7|46079.7|46128.1|46080.1|46108|46060|0
1757615100000|2025-09-11 18:25:00|46127.2|46079.2|46120.8|46072.8|46138.2|46090.2|46114.1|46066.1|0
1757615400000|2025-09-11 18:30:00|46117.4|46069.4|46098.5|46050.5|46123.5|46075.5|46098.5|46050.5|0
1757615700000|2025-09-11 18:35:00|46099.5|46051.5|46115.6|46067.6|46115.7|46067.7|46097.8|46049.8|0
1757616000000|2025-09-11 18:40:00|46116.4|46068.4|46120.9|46072.9|46128|46080|46110.4|46062.4|0
1757616300000|2025-09-11 18:45:00|46120.3|46072.3|46119.9|46071.9|46132.7|46084.7|46116.3|46068.3|0
1757616600000|2025-09-11 18:50:00|46120.7|46072.7|46111.7|46063.7|46122.3|46074.3|46098.4|46050.4|0
1757616900000|2025-09-11 18:55:00|46110.7|46062.7|46097.8|46049.8|46119.6|46071.6|46094.7|46046.7|0
1757617200000|2025-09-11 19:00:00|46094.4|46046.4|46105.5|46057.5|46113.1|46065.1|46089.6|46041.6|0
1757617500000|2025-09-11 19:05:00|46105.8|46057.8|46099.5|46051.5|46117.6|46069.6|46096.2|46048.2|0
1757617800000|2025-09-11 19:10:00|46098.5|46050.5|46108|46060|46111.5|46063.5|46090.5|46042.5|0
1757618100000|2025-09-11 19:15:00|46108.5|46060.5|46117.5|46069.5|46118|46070|46101.4|46053.4|0
1757618400000|2025-09-11 19:20:00|46120.1|46072.1|46100|46052|46123|46075|46098.6|46050.6|0
1757618700000|2025-09-11 19:25:00|46100.6|46052.6|46108|46060|46108.7|46060.7|46095.8|46047.8|0
1757619000000|2025-09-11 19:30:00|46109.7|46061.7|46136.9|46088.9|46141.9|46093.9|46109.7|46061.7|0
1757619300000|2025-09-11 19:35:00|46137.5|46089.5|46140.7|46092.7|46151.9|46103.9|46132.4|46084.4|0
1757619600000|2025-09-11 19:40:00|46140.3|46092.3|46132.5|46084.5|46140.3|46092.3|46124.5|46076.5|0
1757619900000|2025-09-11 19:45:00|46132|46084|46134.9|46086.9|46140.1|46092.1|46126.1|46078.1|0
1757620200000|2025-09-11 19:50:00|46135.1|46087.1|46149.8|46101.8|46159.8|46111.8|46130.6|46082.6|0
1757620500000|2025-09-11 19:55:00|46148.8|46100.8|46123.5|46075.5|46154.6|46106.6|46118.5|46070.5|0
1757620800000|2025-09-11 20:00:00|46124.7|46076.7|46134.3|46086.3|46135.3|46087.3|46111.6|46063.6|0
1757621100000|2025-09-11 20:05:00|46134.5|46086.5|46135.8|46087.8|46140|46092|46128.7|46080.7|0
1757621400000|2025-09-11 20:10:00|46136.8|46088.8|46130.1|46082.1|46139.1|46091.1|46129.4|46081.4|0
1757621700000|2025-09-11 20:15:00|46129.1|46081.1|46125.4|46077.4|46132|46084|46122.2|46074.2|0
1757622000000|2025-09-11 20:20:00|46127.4|46079.4|46126.5|46078.5|46129.6|46081.6|46125.2|46077.2|0
1757622300000|2025-09-11 20:25:00|46126.6|46078.6|46122.3|46074.3|46127.6|46079.6|46121.6|46073.6|0
1757622600000|2025-09-11 20:30:00|46123.3|46075.3|46131.2|46083.2|46131.2|46083.2|46120.5|46072.5|0
1757622900000|2025-09-11 20:35:00|46130.2|46082.2|46126.5|46078.5|46132.2|46084.2|46123.9|46075.9|0
1757623200000|2025-09-11 20:40:00|46128.5|46080.5|46124.7|46076.7|46128.5|46080.5|46122.1|46074.1|0
1757623500000|2025-09-11 20:45:00|46126.7|46078.7|46132.8|46084.8|46133.9|46085.9|46125.3|46077.3|0
1757623800000|2025-09-11 20:50:00|46133.8|46085.8|46135.2|46087.2|46137.6|46089.6|46132.1|46084.1|0
1757624100000|2025-09-11 20:55:00|46135.3|46087.3|46129.5|46081.5|46136.5|46088.5|46126.9|46078.9|0
1757624400000|2025-09-11 21:00:00|46130|46082|46128.1|46080.1|46130|46082|46127.2|46079.2|0
1757624700000|2025-09-11 21:05:00|46128|46080|46128.4|46080.4|46130.2|46082.2|46125.9|46077.9|0
1757625000000|2025-09-11 21:10:00|46128.9|46080.9|46129.5|46081.5|46130.2|46082.2|46128.8|46080.8|0
1757625300000|2025-09-11 21:15:00|46130.4|46082.4|46129.5|46081.5|46130.4|46082.4|46129.5|46081.5|0
1757625600000|2025-09-11 21:20:00|46130.4|46082.4|46151.9|46103.9|46153.6|46105.6|46130.4|46082.4|0
1757625900000|2025-09-11 21:25:00|46152.1|46104.1|46161.6|46113.6|46161.6|46113.6|46150.6|46102.6|0
1757626200000|2025-09-11 21:30:00|46164.1|46116.1|46210.3|46162.3|46214.2|46166.2|46164.1|46116.1|0
1757626500000|2025-09-11 21:35:00|46210.5|46162.5|46188.4|46140.4|46210.5|46162.5|46187|46139|0
1757626800000|2025-09-11 21:40:00|46188.3|46140.3|46188.6|46140.6|46190.3|46142.3|46187.4|46139.4|0
1757627100000|2025-09-11 21:45:00|46189.7|46141.7|46196.7|46148.7|46201.6|46153.6|46189.7|46141.7|0
1757627400000|2025-09-11 21:50:00|46196.6|46148.6|46189.8|46141.8|46196.7|46148.7|46189.8|46141.8|0
1757627700000|2025-09-11 21:55:00|46189.6|46141.6|46188.5|46140.5|46194.7|46146.7|46187|46139|0
1757628000000|2025-09-11 22:00:00|46158.2|46110.2|46156.4|46108.4|46166.3|46118.3|46150.6|46102.6|0
1757628300000|2025-09-11 22:05:00|46156|46108|46162.7|46114.7|46168.4|46120.4|46151.9|46103.9|0
1757628600000|2025-09-11 22:10:00|46162.3|46114.3|46156.2|46108.2|46165.5|46117.5|46155.7|46107.7|0
1757628900000|2025-09-11 22:15:00|46156.7|46108.7|46157.2|46109.2|46159.9|46111.9|46154.3|46106.3|0
1757629200000|2025-09-11 22:20:00|46156.2|46108.2|46164.4|46116.4|46166.9|46118.9|46152.4|46104.4|0
1757629500000|2025-09-11 22:25:00|46164.9|46116.9|46159|46111|46167.4|46119.4|46158.8|46110.8|0
1757629800000|2025-09-11 22:30:00|46158.5|46110.5|46154.4|46106.4|46159.8|46111.8|46149.1|46101.1|0
1757630100000|2025-09-11 22:35:00|46154.9|46106.9|46148.7|46100.7|46157.6|46109.6|46147.1|46099.1|0
1757630400000|2025-09-11 22:40:00|46148.2|46100.2|46152.1|46104.1|46155.4|46107.4|46147.2|46099.2|0
1757630700000|2025-09-11 22:45:00|46152.6|46104.6|46149.2|46101.2|46153.6|46105.6|46147.7|46099.7|0
1757631000000|2025-09-11 22:50:00|46149.6|46101.6|46153.2|46105.2|46157.1|46109.1|46149.6|46101.6|0
1757631300000|2025-09-11 22:55:00|46152.7|46104.7|46146.9|46098.9|46152.7|46104.7|46144.1|46096.1|0
1757631600000|2025-09-11 23:00:00|46147.4|46099.4|46147.2|46099.2|46152.8|46104.8|46145.1|46097.1|0
1757631900000|2025-09-11 23:05:00|46146.7|46098.7|46146.2|46098.2|46147.3|46099.3|46143.2|46095.2|0
1757632200000|2025-09-11 23:10:00|46146.7|46098.7|46158.4|46110.4|46160.6|46112.6|46145.7|46097.7|0
1757632500000|2025-09-11 23:15:00|46157.8|46109.8|46158.6|46110.6|46158.6|46110.6|46151.9|46103.9|0
1757632800000|2025-09-11 23:20:00|46158.2|46110.2|46158.2|46110.2|46161.4|46113.4|46155.3|46107.3|0
1757633100000|2025-09-11 23:25:00|46158.6|46110.6|46156.7|46108.7|46159.6|46111.6|46151.7|46103.7|0
1757633400000|2025-09-11 23:30:00|46157.2|46109.2|46151.5|46103.5|46159.7|46111.7|46149.4|46101.4|0
1757633700000|2025-09-11 23:35:00|46151|46103|46153.1|46105.1|46158.9|46110.9|46151|46103|0
1757634000000|2025-09-11 23:40:00|46153.9|46105.9|46154.8|46106.8|46157.6|46109.6|46153.4|46105.4|0
1757634300000|2025-09-11 23:45:00|46154.3|46106.3|46146.7|46098.7|46155.3|46107.3|46146.1|46098.1|0
1757634600000|2025-09-11 23:50:00|46147.2|46099.2|46146.4|46098.4|46147.2|46099.2|46138.7|46090.7|0
1757634900000|2025-09-11 23:55:00|46146.9|46098.9|46145.4|46097.4|46154.2|46106.2|46142.7|46094.7|0
1757635200000|2025-09-12 00:00:00|46146.3|46098.3|46143.2|46095.2|46148.3|46100.3|46132.5|46084.5|0
1757635500000|2025-09-12 00:05:00|46143.7|46095.7|46148.3|46100.3|46148.8|46100.8|46140.2|46092.2|0
1757635800000|2025-09-12 00:10:00|46148.8|46100.8|46151.3|46103.3|46157.3|46109.3|46147.8|46099.8|0
1757636100000|2025-09-12 00:15:00|46151.8|46103.8|46156.5|46108.5|46161.4|46113.4|46151.8|46103.8|0
1757636400000|2025-09-12 00:20:00|46157|46109|46154.3|46106.3|46165.1|46117.1|46153.3|46105.3|0
1757636700000|2025-09-12 00:25:00|46153.8|46105.8|46155.6|46107.6|46159.2|46111.2|46153.2|46105.2|0
1757637000000|2025-09-12 00:30:00|46155.1|46107.1|46156.1|46108.1|46162.7|46114.7|46152.9|46104.9|0
1757637300000|2025-09-12 00:35:00|46156.6|46108.6|46157.4|46109.4|46159.9|46111.9|46154.1|46106.1|0
1757637600000|2025-09-12 00:40:00|46157.8|46109.8|46151.6|46103.6|46157.8|46109.8|46148.6|46100.6|0
1757637900000|2025-09-12 00:45:00|46152.1|46104.1|46159.6|46111.6|46160.6|46112.6|46149.7|46101.7|0
1757638200000|2025-09-12 00:50:00|46160.1|46112.1|46154.9|46106.9|46162.4|46114.4|46154.9|46106.9|0
1757638500000|2025-09-12 00:55:00|46154.2|46106.2|46152.2|46104.2|46157.2|46109.2|46150|46102|0
1757638800000|2025-09-12 01:00:00|46152.7|46104.7|46152.3|46104.3|46153.7|46105.7|46146.6|46098.6|0
1757639100000|2025-09-12 01:05:00|46152.8|46104.8|46153.9|46105.9|46154.5|46106.5|46148.3|46100.3|0
1757639400000|2025-09-12 01:10:00|46153.4|46105.4|46150.9|46102.9|46156.3|46108.3|46150.4|46102.4|0
1757639700000|2025-09-12 01:15:00|46150.4|46102.4|46151.6|46103.6|46154.9|46106.9|46149.9|46101.9|0
1757640000000|2025-09-12 01:20:00|46152.1|46104.1|46141.1|46093.1|46154.6|46106.6|46140.6|46092.6|0
1757640300000|2025-09-12 01:25:00|46141.6|46093.6|46136.7|46088.7|46142.1|46094.1|46134.2|46086.2|0
1757640600000|2025-09-12 01:30:00|46138.2|46090.2|46130.9|46082.9|46139.8|46091.8|46130.8|46082.8|0
1757640900000|2025-09-12 01:35:00|46130.4|46082.4|46133.3|46085.3|46133.8|46085.8|46124.5|46076.5|0
1757641200000|2025-09-12 01:40:00|46132.8|46084.8|46126|46078|46132.8|46084.8|46125.4|46077.4|0
1757641500000|2025-09-12 01:45:00|46126.5|46078.5|46120.6|46072.6|46126.5|46078.5|46117.9|46069.9|0
1757641800000|2025-09-12 01:50:00|46121.1|46073.1|46123.4|46075.4|46126.6|46078.6|46120|46072|0
1757642100000|2025-09-12 01:55:00|46123.9|46075.9|46117|46069|46124.6|46076.6|46113.6|46065.6|0
1757642400000|2025-09-12 02:00:00|46117.3|46069.3|46114|46066|46117.7|46069.7|46110.3|46062.3|0
1757642700000|2025-09-12 02:05:00|46113.5|46065.5|46127.1|46079.1|46127.6|46079.6|46112.3|46064.3|0
1757643000000|2025-09-12 02:10:00|46127.6|46079.6|46128.7|46080.7|46133.5|46085.5|46127|46079|0
1757643300000|2025-09-12 02:15:00|46129.2|46081.2|46127.6|46079.6|46133|46085|46124.2|46076.2|0
1757643600000|2025-09-12 02:20:00|46127.7|46079.7|46126.3|46078.3|46128.7|46080.7|46123.7|46075.7|0
1757643900000|2025-09-12 02:25:00|46126.8|46078.8|46124.2|46076.2|46127.3|46079.3|46120.9|46072.9|0
1757644200000|2025-09-12 02:30:00|46123.7|46075.7|46130.2|46082.2|46132.2|46084.2|46122.2|46074.2|0
1757644500000|2025-09-12 02:35:00|46130.7|46082.7|46139.3|46091.3|46139.3|46091.3|46130.7|46082.7|0
1757644800000|2025-09-12 02:40:00|46139.8|46091.8|46139.1|46091.1|46144.2|46096.2|46139.1|46091.1|0
1757645100000|2025-09-12 02:45:00|46138.6|46090.6|46139.8|46091.8|46143.7|46095.7|46136.1|46088.1|0
1757645400000|2025-09-12 02:50:00|46140.3|46092.3|46147|46099|46149.8|46101.8|46139.8|46091.8|0
1757645700000|2025-09-12 02:55:00|46146.5|46098.5|46142.6|46094.6|46147|46099|46141.7|46093.7|0
1757646000000|2025-09-12 03:00:00|46143.6|46095.6|46140.7|46092.7|46143.6|46095.6|46137.9|46089.9|0
1757646300000|2025-09-12 03:05:00|46141.2|46093.2|46133.8|46085.8|46141.2|46093.2|46132.4|46084.4|0
1757646600000|2025-09-12 03:10:00|46134.3|46086.3|46138.4|46090.4|46140.7|46092.7|46134.3|46086.3|0
1757646900000|2025-09-12 03:15:00|46137.9|46089.9|46146.9|46098.9|46146.9|46098.9|46137.4|46089.4|0
1757647200000|2025-09-12 03:20:00|46146.4|46098.4|46146.7|46098.7|46149.7|46101.7|46145.8|46097.8|0
1757647500000|2025-09-12 03:25:00|46146.2|46098.2|46141.5|46093.5|46146.2|46098.2|46140.3|46092.3|0
1757647800000|2025-09-12 03:30:00|46142|46094|46142.2|46094.2|46145|46097|46139.7|46091.7|0
1757648100000|2025-09-12 03:35:00|46141.7|46093.7|46143.9|46095.9|46146.4|46098.4|46137.7|46089.7|0
1757648400000|2025-09-12 03:40:00|46143.4|46095.4|46144.6|46096.6|46145.9|46097.9|46141.1|46093.1|0
1757648700000|2025-09-12 03:45:00|46144.1|46096.1|46138|46090|46144.6|46096.6|46137.5|46089.5|0
1757649000000|2025-09-12 03:50:00|46137.5|46089.5|46142.5|46094.5|46142.5|46094.5|46136.6|46088.6|0
1757649300000|2025-09-12 03:55:00|46143|46095|46151.5|46103.5|46155.3|46107.3|46142.3|46094.3|0
1757649600000|2025-09-12 04:00:00|46152.8|46104.8|46154.5|46106.5|46159.5|46111.5|46151.3|46103.3|0
1757649900000|2025-09-12 04:05:00|46154.9|46106.9|46155.9|46107.9|46157.3|46109.3|46151.4|46103.4|0
1757650200000|2025-09-12 04:10:00|46155.4|46107.4|46157.8|46109.8|46160.8|46112.8|46153.8|46105.8|0
1757650500000|2025-09-12 04:15:00|46157.3|46109.3|46153.6|46105.6|46160.9|46112.9|46153.6|46105.6|0
1757650800000|2025-09-12 04:20:00|46153.1|46105.1|46156.9|46108.9|46162.4|46114.4|46153.1|46105.1|0
1757651100000|2025-09-12 04:25:00|46157.4|46109.4|46151.7|46103.7|46158.4|46110.4|46151.4|46103.4|0
1757651400000|2025-09-12 04:30:00|46152.2|46104.2|46154.7|46106.7|46155.2|46107.2|46150.7|46102.7|0
1757651700000|2025-09-12 04:35:00|46154.2|46106.2|46155.2|46107.2|46155.5|46107.5|46149.8|46101.8|0
1757652000000|2025-09-12 04:40:00|46154.7|46106.7|46151.8|46103.8|46155.3|46107.3|46151.7|46103.7|0
1757652300000|2025-09-12 04:45:00|46152.8|46104.8|46148.6|46100.6|46152.8|46104.8|46146.6|46098.6|0
1757652600000|2025-09-12 04:50:00|46148.4|46100.4|46144.9|46096.9|46150.4|46102.4|46144.9|46096.9|0
1757652900000|2025-09-12 04:55:00|46144.4|46096.4|46143.9|46095.9|46144.4|46096.4|46139.9|46091.9|0
1757653200000|2025-09-12 05:00:00|46143.4|46095.4|46148.7|46100.7|46149.7|46101.7|46141.9|46093.9|0
1757653500000|2025-09-12 05:05:00|46148.2|46100.2|46141|46093|46150.2|46102.2|46140.4|46092.4|0
1757653800000|2025-09-12 05:10:00|46141.2|46093.2|46148.2|46100.2|46149.4|46101.4|46135.5|46087.5|0
1757654100000|2025-09-12 05:15:00|46147.7|46099.7|46149.9|46101.9|46149.9|46101.9|46141.9|46093.9|0
1757654400000|2025-09-12 05:20:00|46150.4|46102.4|46148.6|46100.6|46151.4|46103.4|46147.8|46099.8|0
1757654700000|2025-09-12 05:25:00|46148.3|46100.3|46147.4|46099.4|46151.3|46103.3|46144.4|46096.4|0
1757655000000|2025-09-12 05:30:00|46146.9|46098.9|46141.6|46093.6|46149.3|46101.3|46141.3|46093.3|0
1757655300000|2025-09-12 05:35:00|46141.1|46093.1|46148.4|46100.4|46149.9|46101.9|46134.4|46086.4|0
1757655600000|2025-09-12 05:40:00|46147.9|46099.9|46150.2|46102.2|46153.1|46105.1|46146|46098|0
1757655900000|2025-09-12 05:45:00|46150.7|46102.7|46150.5|46102.5|46155.1|46107.1|46146.7|46098.7|0
1757656200000|2025-09-12 05:50:00|46150.6|46102.6|46147.9|46099.9|46151.7|46103.7|46147.7|46099.7|0
1757656500000|2025-09-12 05:55:00|46147.4|46099.4|46149.4|46101.4|46150.4|46102.4|46145.9|46097.9|0
1757656800000|2025-09-12 06:00:00|46148.8|46100.8|46130.3|46082.3|46149.3|46101.3|46126.9|46078.9|0
1757657100000|2025-09-12 06:05:00|46130.8|46082.8|46130.8|46082.8|46139.4|46091.4|46126.5|46078.5|0
1757657400000|2025-09-12 06:10:00|46130.3|46082.3|46127.5|46079.5|46130.3|46082.3|46120.8|46072.8|0
1757657700000|2025-09-12 06:15:00|46125.9|46077.9|46124.9|46076.9|46130.3|46082.3|46123.2|46075.2|0
1757658000000|2025-09-12 06:20:00|46123.7|46075.7|46115.8|46067.8|46126.9|46078.9|46115.8|46067.8|0
1757658300000|2025-09-12 06:25:00|46115.3|46067.3|46105.7|46057.7|46115.3|46067.3|46099|46051|0
1757658600000|2025-09-12 06:30:00|46108.7|46060.7|46095.7|46047.7|46118.8|46070.8|46094.6|46046.6|0
1757658900000|2025-09-12 06:35:00|46095.2|46047.2|46086.8|46038.8|46095.2|46047.2|46082.6|46034.6|0
1757659200000|2025-09-12 06:40:00|46084.3|46036.3|46084.6|46036.6|46096.3|46048.3|46083.1|46035.1|0
1757659500000|2025-09-12 06:45:00|46084.1|46036.1|46087.8|46039.8|46092.2|46044.2|46081.1|46033.1|0
1757659800000|2025-09-12 06:50:00|46087.3|46039.3|46095.2|46047.2|46095.2|46047.2|46086.7|46038.7|0
1757660100000|2025-09-12 06:55:00|46094.7|46046.7|46100.1|46052.1|46108.9|46060.9|46094.2|46046.2|0
1757660400000|2025-09-12 07:00:00|46102.1|46054.1|46117.6|46069.6|46117.6|46069.6|46095.8|46047.8|0
1757660700000|2025-09-12 07:05:00|46117.1|46069.1|46101.9|46053.9|46124|46076|46098.1|46050.1|0
1757661000000|2025-09-12 07:10:00|46101.4|46053.4|46097|46049|46111.2|46063.2|46094.4|46046.4|0
1757661300000|2025-09-12 07:15:00|46096.5|46048.5|46101.9|46053.9|46104.4|46056.4|46092.2|46044.2|0
1757661600000|2025-09-12 07:20:00|46101.4|46053.4|46111.7|46063.7|46114.7|46066.7|46097.4|46049.4|0
1757661900000|2025-09-12 07:25:00|46111.2|46063.2|46097.7|46049.7|46112.3|46064.3|46092.1|46044.1|0
1757662200000|2025-09-12 07:30:00|46097.2|46049.2|46078.9|46030.9|46098.4|46050.4|46075.4|46027.4|0
1757662500000|2025-09-12 07:35:00|46078.4|46030.4|46077.1|46029.1|46089.6|46041.6|46077.1|46029.1|0
1757662800000|2025-09-12 07:40:00|46077.3|46029.3|46071.8|46023.8|46079.9|46031.9|46063|46015|0
1757663100000|2025-09-12 07:45:00|46071.3|46023.3|46074.8|46026.8|46081.3|46033.3|46069.6|46021.6|0
1757663400000|2025-09-12 07:50:00|46074.3|46026.3|46079.7|46031.7|46087.5|46039.5|46074.3|46026.3|0
1757663700000|2025-09-12 07:55:00|46080.2|46032.2|46068.3|46020.3|46082.7|46034.7|46065.3|46017.3|0
1757664000000|2025-09-12 08:00:00|46069.3|46021.3|46066.7|46018.7|46079.2|46031.2|46066|46018|0
1757664300000|2025-09-12 08:05:00|46067.7|46019.7|46049.7|46001.7|46075.2|46027.2|46049.7|46001.7|0
1757664600000|2025-09-12 08:10:00|46048.9|46000.9|46025.4|45977.4|46056.1|46008.1|46025.4|45977.4|0
1757664900000|2025-09-12 08:15:00|46025.2|45977.2|46020.3|45972.3|46032.3|45984.3|46014.8|45966.8|0
1757665200000|2025-09-12 08:20:00|46024.5|45976.5|46043.7|45995.7|46043.8|45995.8|46024.3|45976.3|0
1757665500000|2025-09-12 08:25:00|46042.9|45994.9|46058.1|46010.1|46058.1|46010.1|46042.9|45994.9|0
1757665800000|2025-09-12 08:30:00|46057.1|46009.1|46057.3|46009.3|46058.7|46010.7|46051.9|46003.9|0
1757666100000|2025-09-12 08:35:00|46056.8|46008.8|46057.9|46009.9|46064.2|46016.2|46052.3|46004.3|0
1757666400000|2025-09-12 08:40:00|46057.6|46009.6|46059.4|46011.4|46061.1|46013.1|46051|46003|0
1757666700000|2025-09-12 08:45:00|46059.9|46011.9|46048.1|46000.1|46062.8|46014.8|46046.2|45998.2|0
1757667000000|2025-09-12 08:50:00|46048.6|46000.6|46053.9|46005.9|46057.9|46009.9|46043.8|45995.8|0
1757667300000|2025-09-12 08:55:00|46054.2|46006.2|46064.7|46016.7|46065|46017|46052.2|46004.2|0
1757667600000|2025-09-12 09:00:00|46064.6|46016.6|46066|46018|46072.8|46024.8|46059.1|46011.1|0
1757667900000|2025-09-12 09:05:00|46066.5|46018.5|46068.5|46020.5|46073.9|46025.9|46061.4|46013.4|0
1757668200000|2025-09-12 09:10:00|46068|46020|46061.3|46013.3|46070.7|46022.7|46059.8|46011.8|0
1757668500000|2025-09-12 09:15:00|46061.8|46013.8|46063|46015|46066.8|46018.8|46054.3|46006.3|0
1757668800000|2025-09-12 09:20:00|46062.5|46014.5|46062.6|46014.6|46066.8|46018.8|46058.8|46010.8|0
1757669100000|2025-09-12 09:25:00|46062.1|46014.1|46065.5|46017.5|46071.5|46023.5|46061.6|46013.6|0
1757669400000|2025-09-12 09:30:00|46065.8|46017.8|46055.1|46007.1|46068.2|46020.2|46055.1|46007.1|0
1757669700000|2025-09-12 09:35:00|46054.6|46006.6|46051.9|46003.9|46054.7|46006.7|46044|45996|0
1757670000000|2025-09-12 09:40:00|46052|46004|46050.9|46002.9|46053.4|46005.4|46040.1|45992.1|0
1757670300000|2025-09-12 09:45:00|46050.4|46002.4|46054.4|46006.4|46057.1|46009.1|46049.4|46001.4|0
1757670600000|2025-09-12 09:50:00|46054.9|46006.9|46056.9|46008.9|46060.4|46012.4|46049.5|46001.5|0
1757670900000|2025-09-12 09:55:00|46056.7|46008.7|46048.7|46000.7|46057.4|46009.4|46046.6|45998.6|0
1757671200000|2025-09-12 10:00:00|46050.2|46002.2|46043.8|45995.8|46052.2|46004.2|46041.8|45993.8|0
1757671500000|2025-09-12 10:05:00|46044.3|45996.3|46054.2|46006.2|46057.6|46009.6|46042.9|45994.9|0
1757671800000|2025-09-12 10:10:00|46053.7|46005.7|46050.7|46002.7|46053.7|46005.7|46048.6|46000.6|0
1757672100000|2025-09-12 10:15:00|46051.2|46003.2|46055.3|46007.3|46057.2|46009.2|46050.1|46002.1|0
1757672400000|2025-09-12 10:20:00|46055.8|46007.8|46054.1|46006.1|46057|46009|46049.6|46001.6|0
1757672700000|2025-09-12 10:25:00|46054.6|46006.6|46041.7|45993.7|46057.2|46009.2|46041.2|45993.2|0
1757673000000|2025-09-12 10:30:00|46047.2|45999.2|46049.8|46001.8|46051.2|46003.2|46045.7|45997.7|0
1757673300000|2025-09-12 10:35:00|46050.3|46002.3|46060|46012|46060|46012|46049.8|46001.8|0
1757673600000|2025-09-12 10:40:00|46059|46011|46060|46012|46062.5|46014.5|46055.6|46007.6|0
1757673900000|2025-09-12 10:45:00|46060.5|46012.5|46059.3|46011.3|46064.2|46016.2|46055.9|46007.9|0
1757674200000|2025-09-12 10:50:00|46060.3|46012.3|46058.8|46010.8|46063.2|46015.2|46058.3|46010.3|0
1757674500000|2025-09-12 10:55:00|46058.3|46010.3|46065.7|46017.7|46067.7|46019.7|46057.3|46009.3|0
1757674800000|2025-09-12 11:00:00|46066.2|46018.2|46054.2|46006.2|46073.1|46025.1|46053.7|46005.7|0
1757675100000|2025-09-12 11:05:00|46054.7|46006.7|46036.2|45988.2|46055.7|46007.7|46028.9|45980.9|0
1757675400000|2025-09-12 11:10:00|46036.7|45988.7|46043.3|45995.3|46043.3|45995.3|46035.1|45987.1|0
1757675700000|2025-09-12 11:15:00|46042.8|45994.8|46042.8|45994.8|46049.3|46001.3|46040.8|45992.8|0
1757676000000|2025-09-12 11:20:00|46042.3|45994.3|46062.1|46014.1|46062.2|46014.2|46040|45992|0
1757676300000|2025-09-12 11:25:00|46062.6|46014.6|46068.1|46020.1|46069.7|46021.7|46060.7|46012.7|0
1757676600000|2025-09-12 11:30:00|46067.1|46019.1|46055|46007|46067.1|46019.1|46052.1|46004.1|0
1757676900000|2025-09-12 11:35:00|46054.5|46006.5|46059.9|46011.9|46063.1|46015.1|46052.3|46004.3|0
1757677200000|2025-09-12 11:40:00|46060.4|46012.4|46054.1|46006.1|46060.4|46012.4|46046.5|45998.5|0
1757677500000|2025-09-12 11:45:00|46053.6|46005.6|46055.4|46007.4|46058.7|46010.7|46052.6|46004.6|0
1757677800000|2025-09-12 11:50:00|46054.9|46006.9|46043.3|45995.3|46054.9|46006.9|46038.6|45990.6|0
1757678100000|2025-09-12 11:55:00|46043.8|45995.8|46029.9|45981.9|46045.7|45997.7|46021|45973|0
1757678400000|2025-09-12 12:00:00|46032.5|45984.5|46033.3|45985.3|46034.4|45986.4|46026.5|45978.5|0
1757678700000|2025-09-12 12:05:00|46032.3|45984.3|46037.7|45989.7|46041.5|45993.5|46029.7|45981.7|0
1757679000000|2025-09-12 12:10:00|46035.2|45987.2|46026.6|45978.6|46035.3|45987.3|46022.6|45974.6|0
1757679300000|2025-09-12 12:15:00|46027.1|45979.1|46040.8|45992.8|46042|45994|46025.8|45977.8|0
1757679600000|2025-09-12 12:20:00|46041.2|45993.2|46038.2|45990.2|46041.7|45993.7|46033.8|45985.8|0
1757679900000|2025-09-12 12:25:00|46037.7|45989.7|46043|45995|46045|45997|46031.2|45983.2|0
1757680200000|2025-09-12 12:30:00|46042.5|45994.5|46033.5|45985.5|46043.3|45995.3|46020.3|45972.3|0
1757680500000|2025-09-12 12:35:00|46033|45985|46030.3|45982.3|46035.1|45987.1|46022.6|45974.6|0
1757680800000|2025-09-12 12:40:00|46030.8|45982.8|46036.6|45988.6|46039.6|45991.6|46026.8|45978.8|0
1757681100000|2025-09-12 12:45:00|46036.3|45988.3|46045.1|45997.1|46047.2|45999.2|46034.9|45986.9|0
1757681400000|2025-09-12 12:50:00|46046.1|45998.1|46056.6|46008.6|46056.6|46008.6|46043.3|45995.3|0
1757681700000|2025-09-12 12:55:00|46056.4|46008.4|46061.6|46013.6|46063.2|46015.2|46054.1|46006.1|0
1757682000000|2025-09-12 13:00:00|46062.6|46014.6|46068.7|46020.7|46070.2|46022.2|46054.5|46006.5|0
1757682300000|2025-09-12 13:05:00|46068.2|46020.2|46083.2|46035.2|46085.3|46037.3|46066|46018|0
1757682600000|2025-09-12 13:10:00|46083.3|46035.3|46076.8|46028.8|46084.1|46036.1|46072.7|46024.7|0
1757682900000|2025-09-12 13:15:00|46076.3|46028.3|46072.9|46024.9|46076.8|46028.8|46068.1|46020.1|0
1757683200000|2025-09-12 13:20:00|46073.2|46025.2|46092|46044|46092.1|46044.1|46073.1|46025.1|0
1757683500000|2025-09-12 13:25:00|46094.1|46046.1|46059.1|46011.1|46098.7|46050.7|46059.1|46011.1|0
1757683800000|2025-09-12 13:30:00|46051.1|46003.1|46071.1|46023.1|46088.4|46040.4|46005.6|45957.6|0
1757684100000|2025-09-12 13:35:00|46076.6|46028.6|46077.6|46029.6|46093|46045|46048.3|46000.3|0
1757684400000|2025-09-12 13:40:00|46080.5|46032.5|46018.4|45970.4|46097.1|46049.1|46017.7|45969.7|0
1757684700000|2025-09-12 13:45:00|46017.8|45969.8|46047.7|45999.7|46058.3|46010.3|45994.6|45946.6|0
1757685000000|2025-09-12 13:50:00|46048.1|46000.1|46058.4|46010.4|46069.5|46021.5|46039.9|45991.9|0
1757685300000|2025-09-12 13:55:00|46057.4|46009.4|46073.4|46025.4|46084.4|46036.4|46044.5|45996.5|0
1757685600000|2025-09-12 14:00:00|46018.4|45970.4|46059.9|46011.9|46064.1|46016.1|46018.4|45970.4|0
1757685900000|2025-09-12 14:05:00|46061.9|46013.9|46080.3|46032.3|46090.6|46042.6|46046.6|45998.6|0
1757686200000|2025-09-12 14:10:00|46083.7|46035.7|46028.3|45980.3|46085.4|46037.4|46028.3|45980.3|0
1757686500000|2025-09-12 14:15:00|46028|45980|46002.7|45954.7|46029.9|45981.9|46000.8|45952.8|0
1757686800000|2025-09-12 14:20:00|46002.9|45954.9|46016.3|45968.3|46032.1|45984.1|46000.6|45952.6|0
1757687100000|2025-09-12 14:25:00|46014.8|45966.8|45997.1|45949.1|46017.2|45969.2|45978.4|45930.4|0
1757687400000|2025-09-12 14:30:00|45993.9|45945.9|45972.7|45924.7|45999.2|45951.2|45971.7|45923.7|0
1757687700000|2025-09-12 14:35:00|45974.4|45926.4|45965.5|45917.5|45975.8|45927.8|45959.5|45911.5|0
1757688000000|2025-09-12 14:40:00|45967.8|45919.8|45959.6|45911.6|45972.3|45924.3|45953|45905|0
1757688300000|2025-09-12 14:45:00|45959.1|45911.1|45964.7|45916.7|45969.9|45921.9|45944.1|45896.1|0
1757688600000|2025-09-12 14:50:00|45964.8|45916.8|45965.6|45917.6|45968.5|45920.5|45941.2|45893.2|0
1757688900000|2025-09-12 14:55:00|45962.9|45914.9|45997.3|45949.3|45999.4|45951.4|45962.7|45914.7|0
1757689200000|2025-09-12 15:00:00|45995.3|45947.3|45960.1|45912.1|45997.3|45949.3|45957.6|45909.6|0
1757689500000|2025-09-12 15:05:00|45959.1|45911.1|45947.8|45899.8|45966.4|45918.4|45941.1|45893.1|0
1757689800000|2025-09-12 15:10:00|45950.2|45902.2|45957.8|45909.8|45961.9|45913.9|45931.9|45883.9|0
1757690100000|2025-09-12 15:15:00|45956.7|45908.7|45966.4|45918.4|45974.7|45926.7|45953.1|45905.1|0
1757690400000|2025-09-12 15:20:00|45967.1|45919.1|45958.5|45910.5|45968.3|45920.3|45955.5|45907.5|0
1757690700000|2025-09-12 15:25:00|45959|45911|45938.7|45890.7|45969.7|45921.7|45932.3|45884.3|0
1757691000000|2025-09-12 15:30:00|45939.3|45891.3|45943.7|45895.7|45950.2|45902.2|45919.1|45871.1|0
1757691300000|2025-09-12 15:35:00|45941.2|45893.2|45943.3|45895.3|45948.7|45900.7|45935|45887|0
1757691600000|2025-09-12 15:40:00|45944.5|45896.5|45948.7|45900.7|45957.4|45909.4|45929.3|45881.3|0
1757691900000|2025-09-12 15:45:00|45950.2|45902.2|45931|45883|45960.8|45912.8|45918.1|45870.1|0
1757692200000|2025-09-12 15:50:00|45929.6|45881.6|45927.9|45879.9|45941.3|45893.3|45925.5|45877.5|0
1757692500000|2025-09-12 15:55:00|45928.2|45880.2|45946.8|45898.8|45949|45901|45927.6|45879.6|0
1757692800000|2025-09-12 16:00:00|45947.1|45899.1|45954.6|45906.6|45956.6|45908.6|45944.9|45896.9|0
1757693100000|2025-09-12 16:05:00|45954.1|45906.1|45951.1|45903.1|45955.4|45907.4|45931.8|45883.8|0
1757693400000|2025-09-12 16:10:00|45950.5|45902.5|45932.2|45884.2|45951.4|45903.4|45925.9|45877.9|0
1757693700000|2025-09-12 16:15:00|45931.7|45883.7|45951|45903|45954.2|45906.2|45931.7|45883.7|0
1757694000000|2025-09-12 16:20:00|45950.8|45902.8|45929.5|45881.5|45952|45904|45929|45881|0
1757694300000|2025-09-12 16:25:00|45929.4|45881.4|45949.7|45901.7|45950.7|45902.7|45928.4|45880.4|0
1757694600000|2025-09-12 16:30:00|45952.5|45904.5|45945.1|45897.1|45961.7|45913.7|45943.6|45895.6|0
1757694900000|2025-09-12 16:35:00|45946.1|45898.1|45938.4|45890.4|45946.8|45898.8|45932.9|45884.9|0
1757695200000|2025-09-12 16:40:00|45938.5|45890.5|45933.4|45885.4|45945.8|45897.8|45917.6|45869.6|0
1757695500000|2025-09-12 16:45:00|45933.9|45885.9|45946.7|45898.7|45954.3|45906.3|45933.7|45885.7|0
1757695800000|2025-09-12 16:50:00|45946.3|45898.3|45941.8|45893.8|45950.2|45902.2|45934.5|45886.5|0
1757696100000|2025-09-12 16:55:00|45941.3|45893.3|45937.5|45889.5|45946.4|45898.4|45931.3|45883.3|0
1757696400000|2025-09-12 17:00:00|45941.2|45893.2|45925.2|45877.2|45941.7|45893.7|45920.7|45872.7|0
1757696700000|2025-09-12 17:05:00|45926.2|45878.2|45934.4|45886.4|45935.6|45887.6|45921.7|45873.7|0
1757697000000|2025-09-12 17:10:00|45933.9|45885.9|45949.1|45901.1|45952.6|45904.6|45929|45881|0
1757697300000|2025-09-12 17:15:00|45950.1|45902.1|45952|45904|45954.8|45906.8|45946|45898|0
1757697600000|2025-09-12 17:20:00|45952.6|45904.6|45971.5|45923.5|45975.2|45927.2|45950.5|45902.5|0
1757697900000|2025-09-12 17:25:00|45971.9|45923.9|45965.4|45917.4|45974.3|45926.3|45964.4|45916.4|0
1757698200000|2025-09-12 17:30:00|45964.5|45916.5|45940.8|45892.8|45966.5|45918.5|45938.9|45890.9|0
1757698500000|2025-09-12 17:35:00|45941|45893|45941.9|45893.9|45943.2|45895.2|45927.4|45879.4|0
1757698800000|2025-09-12 17:40:00|45943.1|45895.1|45942.6|45894.6|45955.6|45907.6|45942.6|45894.6|0
1757699100000|2025-09-12 17:45:00|45941.6|45893.6|45952.1|45904.1|45958.1|45910.1|45941.6|45893.6|0
1757699400000|2025-09-12 17:50:00|45949.6|45901.6|45940.8|45892.8|45955.6|45907.6|45940.8|45892.8|0
1757699700000|2025-09-12 17:55:00|45940.7|45892.7|45940.7|45892.7|45947.9|45899.9|45935.6|45887.6|0
1757700000000|2025-09-12 18:00:00|45939.5|45891.5|45930.7|45882.7|45942.9|45894.9|45927.9|45879.9|0
1757700300000|2025-09-12 18:05:00|45929.2|45881.2|45942.9|45894.9|45949|45901|45929.2|45881.2|0
1757700600000|2025-09-12 18:10:00|45943.1|45895.1|45937.1|45889.1|45943.2|45895.2|45928.9|45880.9|0
1757700900000|2025-09-12 18:15:00|45937.6|45889.6|45940.3|45892.3|45940.5|45892.5|45926.7|45878.7|0
1757701200000|2025-09-12 18:20:00|45941.5|45893.5|45939.3|45891.3|45945.2|45897.2|45930.3|45882.3|0
1757701500000|2025-09-12 18:25:00|45940.8|45892.8|45957.9|45909.9|45962|45914|45940|45892|0
1757701800000|2025-09-12 18:30:00|45958.2|45910.2|45974.3|45926.3|45977.2|45929.2|45954.7|45906.7|0
1757702100000|2025-09-12 18:35:00|45973.3|45925.3|45980.5|45932.5|45984.4|45936.4|45965.6|45917.6|0
1757702400000|2025-09-12 18:40:00|45979.4|45931.4|45971.4|45923.4|45979.8|45931.8|45969.7|45921.7|0
1757702700000|2025-09-12 18:45:00|45971.9|45923.9|45972.5|45924.5|45980.3|45932.3|45960.6|45912.6|0
1757703000000|2025-09-12 18:50:00|45974.3|45926.3|45972.1|45924.1|45992.6|45944.6|45970|45922|0
1757703300000|2025-09-12 18:55:00|45974.6|45926.6|45949.6|45901.6|45974.9|45926.9|45946|45898|0
1757703600000|2025-09-12 19:00:00|45948.8|45900.8|45966.6|45918.6|45968.9|45920.9|45944.9|45896.9|0
1757703900000|2025-09-12 19:05:00|45967.1|45919.1|45959.9|45911.9|45968.6|45920.6|45956.8|45908.8|0
1757704200000|2025-09-12 19:10:00|45959.5|45911.5|45949.5|45901.5|45965.3|45917.3|45944.2|45896.2|0
1757704500000|2025-09-12 19:15:00|45950|45902|45941.4|45893.4|45950|45902|45931.1|45883.1|0
1757704800000|2025-09-12 19:20:00|45941.5|45893.5|45938|45890|45951.2|45903.2|45932.5|45884.5|0
1757705100000|2025-09-12 19:25:00|45937.5|45889.5|45925.2|45877.2|45943.1|45895.1|45915.8|45867.8|0
1757705400000|2025-09-12 19:30:00|45922.2|45874.2|45891.8|45843.8|45930.4|45882.4|45880.7|45832.7|0
1757705700000|2025-09-12 19:35:00|45892.3|45844.3|45865.9|45817.9|45901.9|45853.9|45863.4|45815.4|0
1757706000000|2025-09-12 19:40:00|45867.9|45819.9|45899.3|45851.3|45900|45852|45839.7|45791.7|0
1757706300000|2025-09-12 19:45:00|45898.2|45850.2|45903|45855|45914.1|45866.1|45888.9|45840.9|0
1757706600000|2025-09-12 19:50:00|45900.4|45852.4|45929.5|45881.5|45929.6|45881.6|45896.9|45848.9|0
1757706900000|2025-09-12 19:55:00|45925.6|45877.6|45857.8|45809.8|45934.2|45886.2|45854.7|45806.7|0
1757707200000|2025-09-12 20:00:00|45838.1|45790.1|45844.6|45796.6|45855.3|45807.3|45835.1|45787.1|0
1757707500000|2025-09-12 20:05:00|45841.6|45793.6|45830.6|45782.6|45846.3|45798.3|45826.8|45778.8|0
1757707800000|2025-09-12 20:10:00|45829.6|45781.6|45834|45786|45839|45791|45825.9|45777.9|0
1757708100000|2025-09-12 20:15:00|45833.5|45785.5|45838|45790|45841.3|45793.3|45833.4|45785.4|0
1757708400000|2025-09-12 20:20:00|45835|45787|45837.8|45789.8|45844.2|45796.2|45834|45786|0
1757708700000|2025-09-12 20:25:00|45837.9|45789.9|45843.3|45795.3|45846.1|45798.1|45836.5|45788.5|0
1757709000000|2025-09-12 20:30:00|45844.3|45796.3|45852.6|45804.6|45855.1|45807.1|45844.3|45796.3|0
1757709300000|2025-09-12 20:35:00|45853.6|45805.6|45850.6|45802.6|45857.9|45809.9|45850.6|45802.6|0
1757709600000|2025-09-12 20:40:00|45852.7|45804.7|45853|45805|45856.8|45808.8|45850.8|45802.8|0
1757709900000|2025-09-12 20:45:00|45851|45803|45848|45800|45854|45806|45846.7|45798.7|0
1757710200000|2025-09-12 20:50:00|45846|45798|45838.8|45790.8|45847.4|45799.4|45838.1|45790.1|0
1757710500000|2025-09-12 20:55:00|45835.8|45787.8|45841.2|45793.2|45845.1|45797.1|45835.5|45787.5|0
1757745600000|2025-09-13 06:40:00|45840.2|45792.2|45843.2|45795.2|45843.2|45795.2|45840.2|45792.2|0
1757757000000|2025-09-13 09:50:00|45872.6|45824.6|45872.6|45824.6|45872.6|45824.6|45872.6|45824.6|0
1757758200000|2025-09-13 10:10:00|45887.2|45839.2|45887.2|45839.2|45887.2|45839.2|45887.2|45839.2|0
1757759100000|2025-09-13 10:25:00|45875.4|45827.4|45875.4|45827.4|45875.4|45827.4|45875.4|45827.4|0
1757761800000|2025-09-13 11:10:00|45875|45827|45875|45827|45875|45827|45875|45827|0
1757762700000|2025-09-13 11:25:00|45875.3|45827.3|45875.3|45827.3|45875.3|45827.3|45875.3|45827.3|0
1757765100000|2025-09-13 12:05:00|45869.4|45821.4|45863.6|45815.6|45869.4|45821.4|45863.6|45815.6|0
1757778900000|2025-09-13 15:55:00|45863.5|45815.5|45863.5|45815.5|45863.5|45815.5|45863.5|45815.5|0
1757779200000|2025-09-13 16:00:00|45863.6|45815.6|45863.6|45815.6|45863.7|45815.7|45863.6|45815.6|0
1757792700000|2025-09-13 19:45:00|45857.8|45809.8|45857.8|45809.8|45857.8|45809.8|45857.8|45809.8|0
1757796600000|2025-09-13 20:50:00|45857.5|45809.5|45857.5|45809.5|45857.5|45809.5|45857.5|45809.5|0
1757799600000|2025-09-13 21:40:00|45857.6|45809.6|45857.6|45809.6|45857.6|45809.6|45857.6|45809.6|0
1757799900000|2025-09-13 21:45:00|45857.5|45809.5|45857.5|45809.5|45857.5|45809.5|45857.5|45809.5|0
1757860200000|2025-09-14 14:30:00|45856.5|45808.5|45856.5|45808.5|45856.5|45808.5|45856.5|45808.5|0
1757884200000|2025-09-14 21:10:00|45856.4|45808.4|45856.5|45808.5|45856.5|45808.5|45856.4|45808.4|0
1757884500000|2025-09-14 21:15:00|45858.8|45810.8|45858.8|45810.8|45858.8|45810.8|45858.8|45810.8|0
1757887200000|2025-09-14 22:00:00|45843|45795|45836.3|45788.3|45867.1|45819.1|45829.8|45781.8|0
1757887500000|2025-09-14 22:05:00|45836.8|45788.8|45859.4|45811.4|45860.7|45812.7|45836.8|45788.8|0
1757887800000|2025-09-14 22:10:00|45858.9|45810.9|45861.4|45813.4|45861.4|45813.4|45849.9|45801.9|0
1757888100000|2025-09-14 22:15:00|45860.9|45812.9|45865.8|45817.8|45872.9|45824.9|45860.4|45812.4|0
1757888400000|2025-09-14 22:20:00|45864.3|45816.3|45860.5|45812.5|45866.8|45818.8|45859.5|45811.5|0
1757888700000|2025-09-14 22:25:00|45861|45813|45864.7|45816.7|45867.4|45819.4|45860.5|45812.5|0
1757889000000|2025-09-14 22:30:00|45864.2|45816.2|45865.8|45817.8|45867.9|45819.9|45862.6|45814.6|0
1757889300000|2025-09-14 22:35:00|45865.9|45817.9|45870|45822|45870.5|45822.5|45865.2|45817.2|0
1757889600000|2025-09-14 22:40:00|45869.5|45821.5|45868.7|45820.7|45870.2|45822.2|45868.2|45820.2|0
1757889900000|2025-09-14 22:45:00|45869.7|45821.7|45869.4|45821.4|45873.4|45825.4|45869.3|45821.3|0
1757890200000|2025-09-14 22:50:00|45870.4|45822.4|45867.9|45819.9|45870.9|45822.9|45867.4|45819.4|0
1757890500000|2025-09-14 22:55:00|45867.8|45819.8|45866.8|45818.8|45869.6|45821.6|45864.5|45816.5|0
1757890800000|2025-09-14 23:00:00|45867.1|45819.1|45866.7|45818.7|45870.8|45822.8|45864.7|45816.7|0
1757891100000|2025-09-14 23:05:00|45867.7|45819.7|45856.5|45808.5|45867.7|45819.7|45856|45808|0
1757891400000|2025-09-14 23:10:00|45856|45808|45857.7|45809.7|45859.4|45811.4|45854.7|45806.7|0
1757891700000|2025-09-14 23:15:00|45858.1|45810.1|45862.1|45814.1|45862.9|45814.9|45858.1|45810.1|0
1757892000000|2025-09-14 23:20:00|45861.6|45813.6|45859|45811|45861.6|45813.6|45857.4|45809.4|0
1757892300000|2025-09-14 23:25:00|45858.5|45810.5|45847.6|45799.6|45858.5|45810.5|45847.5|45799.5|0
1757892600000|2025-09-14 23:30:00|45848.6|45800.6|45840.8|45792.8|45850.3|45802.3|45835.7|45787.7|0
1757892900000|2025-09-14 23:35:00|45841.3|45793.3|45842.2|45794.2|45844.2|45796.2|45837.6|45789.6|0
1757893200000|2025-09-14 23:40:00|45842.7|45794.7|45848.6|45800.6|45848.8|45800.8|45838.3|45790.3|0
1757893500000|2025-09-14 23:45:00|45847.1|45799.1|45847.9|45799.9|45849|45801|45840.9|45792.9|0
1757893800000|2025-09-14 23:50:00|45847.4|45799.4|45848.1|45800.1|45851.9|45803.9|45843.9|45795.9|0
1757894100000|2025-09-14 23:55:00|45848.6|45800.6|45850.7|45802.7|45852.2|45804.2|45844.1|45796.1|0
1757894400000|2025-09-15 00:00:00|45853.7|45805.7|45836.5|45788.5|45855.2|45807.2|45834.6|45786.6|0
1757894700000|2025-09-15 00:05:00|45836|45788|45837.4|45789.4|45841.1|45793.1|45828|45780|0
1757895000000|2025-09-15 00:10:00|45838.9|45790.9|45842.6|45794.6|45844.5|45796.5|45834.4|45786.4|0
1757895300000|2025-09-15 00:15:00|45841.6|45793.6|45838.7|45790.7|45843.1|45795.1|45825.6|45777.6|0
1757895600000|2025-09-15 00:20:00|45838.2|45790.2|45826.9|45778.9|45839.7|45791.7|45826.4|45778.4|0
1757895900000|2025-09-15 00:25:00|45826.4|45778.4|45827.8|45779.8|45830.3|45782.3|45822.9|45774.9|0
1757896200000|2025-09-15 00:30:00|45827.3|45779.3|45842.4|45794.4|45842.4|45794.4|45824.8|45776.8|0
1757896500000|2025-09-15 00:35:00|45841.9|45793.9|45837.5|45789.5|45845.4|45797.4|45833.9|45785.9|0
1757896800000|2025-09-15 00:40:00|45838|45790|45834.7|45786.7|45838.5|45790.5|45830|45782|0
1757897100000|2025-09-15 00:45:00|45837.2|45789.2|45845.4|45797.4|45845.9|45797.9|45836.7|45788.7|0
1757897400000|2025-09-15 00:50:00|45846.9|45798.9|45849.4|45801.4|45850.4|45802.4|45836.9|45788.9|0
1757897700000|2025-09-15 00:55:00|45849.9|45801.9|45851.5|45803.5|45851.5|45803.5|45845.3|45797.3|0
1757898000000|2025-09-15 01:00:00|45852|45804|45849.8|45801.8|45854.8|45806.8|45849.3|45801.3|0
1757898300000|2025-09-15 01:05:00|45850.3|45802.3|45859|45811|45861.4|45813.4|45849.8|45801.8|0
1757898600000|2025-09-15 01:10:00|45859.5|45811.5|45858.7|45810.7|45864.4|45816.4|45857.6|45809.6|0
1757898900000|2025-09-15 01:15:00|45858.4|45810.4|45855.8|45807.8|45863.9|45815.9|45854.6|45806.6|0
1757899200000|2025-09-15 01:20:00|45856.3|45808.3|45860.4|45812.4|45861.4|45813.4|45850.3|45802.3|0
1757899500000|2025-09-15 01:25:00|45860.9|45812.9|45862.8|45814.8|45862.8|45814.8|45856.4|45808.4|0
1757899800000|2025-09-15 01:30:00|45861.8|45813.8|45859.8|45811.8|45865.3|45817.3|45857|45809|0
1757900100000|2025-09-15 01:35:00|45860.3|45812.3|45865|45817|45866.4|45818.4|45859.6|45811.6|0
1757900400000|2025-09-15 01:40:00|45865.5|45817.5|45866.2|45818.2|45868|45820|45862.4|45814.4|0
1757900700000|2025-09-15 01:45:00|45866.7|45818.7|45873.3|45825.3|45876.9|45828.9|45866.3|45818.3|0
1757901000000|2025-09-15 01:50:00|45872.8|45824.8|45870.2|45822.2|45872.9|45824.9|45866.7|45818.7|0
1757901300000|2025-09-15 01:55:00|45870.7|45822.7|45872.7|45824.7|45876.2|45828.2|45869.7|45821.7|0
1757901600000|2025-09-15 02:00:00|45872.2|45824.2|45876.4|45828.4|45877.9|45829.9|45864.9|45816.9|0
1757901900000|2025-09-15 02:05:00|45876.9|45828.9|45877.5|45829.5|45882.9|45834.9|45876.9|45828.9|0
1757902200000|2025-09-15 02:10:00|45878.5|45830.5|45878.9|45830.9|45879.5|45831.5|45877.5|45829.5|0
1757902500000|2025-09-15 02:15:00|45877.4|45829.4|45875.7|45827.7|45877.4|45829.4|45870.7|45822.7|0
1757902800000|2025-09-15 02:20:00|45876.2|45828.2|45871.3|45823.3|45876.2|45828.2|45869.1|45821.1|0
1757903100000|2025-09-15 02:25:00|45872.3|45824.3|45875.4|45827.4|45875.5|45827.5|45865.8|45817.8|0
1757903400000|2025-09-15 02:30:00|45874.9|45826.9|45875.3|45827.3|45879.2|45831.2|45873.2|45825.2|0
1757903700000|2025-09-15 02:35:00|45876.8|45828.8|45874|45826|45876.8|45828.8|45871.5|45823.5|0
1757904000000|2025-09-15 02:40:00|45875.5|45827.5|45877.1|45829.1|45877.1|45829.1|45869.7|45821.7|0
1757904300000|2025-09-15 02:45:00|45877.6|45829.6|45873.1|45825.1|45879.5|45831.5|45872|45824|0
1757904600000|2025-09-15 02:50:00|45874.6|45826.6|45878.9|45830.9|45879.2|45831.2|45872.6|45824.6|0
1757904900000|2025-09-15 02:55:00|45878.6|45830.6|45879.2|45831.2|45879.2|45831.2|45872.3|45824.3|0
1757905200000|2025-09-15 03:00:00|45879.8|45831.8|45881.5|45833.5|45882|45834|45877.3|45829.3|0
1757905500000|2025-09-15 03:05:00|45881.8|45833.8|45882.6|45834.6|45883.8|45835.8|45878.2|45830.2|0
1757905800000|2025-09-15 03:10:00|45883.1|45835.1|45877|45829|45883.6|45835.6|45873.5|45825.5|0
1757906100000|2025-09-15 03:15:00|45876|45828|45882|45834|45886.9|45838.9|45875.5|45827.5|0
1757906400000|2025-09-15 03:20:00|45881.5|45833.5|45881.3|45833.3|45882.9|45834.9|45880|45832|0
1757906700000|2025-09-15 03:25:00|45881.8|45833.8|45876.7|45828.7|45881.8|45833.8|45876.7|45828.7|0
1757907000000|2025-09-15 03:30:00|45877.7|45829.7|45866.4|45818.4|45877.7|45829.7|45866.4|45818.4|0
1757907300000|2025-09-15 03:35:00|45865.9|45817.9|45865.3|45817.3|45867.5|45819.5|45863.8|45815.8|0
1757907600000|2025-09-15 03:40:00|45865.8|45817.8|45873.4|45825.4|45875.4|45827.4|45865.8|45817.8|0
1757907900000|2025-09-15 03:45:00|45872.9|45824.9|45870.3|45822.3|45877.1|45829.1|45870.3|45822.3|0
1757908200000|2025-09-15 03:50:00|45870.9|45822.9|45876.7|45828.7|45876.7|45828.7|45870.9|45822.9|0
1757908500000|2025-09-15 03:55:00|45876.2|45828.2|45869.7|45821.7|45876.8|45828.8|45869.4|45821.4|0
1757908800000|2025-09-15 04:00:00|45869.2|45821.2|45872.5|45824.5|45873|45825|45869.2|45821.2|0
1757909100000|2025-09-15 04:05:00|45872|45824|45877.7|45829.7|45878.2|45830.2|45871|45823|0
1757909400000|2025-09-15 04:10:00|45877.2|45829.2|45874.3|45826.3|45877.2|45829.2|45871.8|45823.8|0
1757909700000|2025-09-15 04:15:00|45873.8|45825.8|45874.1|45826.1|45875.8|45827.8|45871.8|45823.8|0
1757910000000|2025-09-15 04:20:00|45874.6|45826.6|45879.6|45831.6|45881.1|45833.1|45874.6|45826.6|0
1757910300000|2025-09-15 04:25:00|45880.1|45832.1|45880.2|45832.2|45883.6|45835.6|45876.2|45828.2|0
1757910600000|2025-09-15 04:30:00|45880.7|45832.7|45879.8|45831.8|45881.3|45833.3|45878.5|45830.5|0
1757910900000|2025-09-15 04:35:00|45879.3|45831.3|45877.4|45829.4|45882.3|45834.3|45877.4|45829.4|0
1757911200000|2025-09-15 04:40:00|45877.9|45829.9|45879.9|45831.9|45881.1|45833.1|45876.9|45828.9|0
1757911500000|2025-09-15 04:45:00|45880.4|45832.4|45881.5|45833.5|45883|45835|45878.9|45830.9|0
1757911800000|2025-09-15 04:50:00|45881|45833|45880.3|45832.3|45881.5|45833.5|45879.5|45831.5|0
1757912100000|2025-09-15 04:55:00|45880.8|45832.8|45883|45835|45883|45835|45878.7|45830.7|0
1757912400000|2025-09-15 05:00:00|45882.5|45834.5|45880.5|45832.5|45884.7|45836.7|45880|45832|0
1757912700000|2025-09-15 05:05:00|45880|45832|45878.1|45830.1|45882.2|45834.2|45876.4|45828.4|0
1757913000000|2025-09-15 05:10:00|45878.6|45830.6|45874.1|45826.1|45881.3|45833.3|45872.9|45824.9|0
1757913300000|2025-09-15 05:15:00|45873.8|45825.8|45870.7|45822.7|45876|45828|45869.8|45821.8|0
1757913600000|2025-09-15 05:20:00|45871.2|45823.2|45872.2|45824.2|45873.7|45825.7|45869.7|45821.7|0
1757913900000|2025-09-15 05:25:00|45872.7|45824.7|45872.5|45824.5|45873.7|45825.7|45870.5|45822.5|0
1757914200000|2025-09-15 05:30:00|45871|45823|45877.4|45829.4|45879.3|45831.3|45871|45823|0
1757914500000|2025-09-15 05:35:00|45877.9|45829.9|45883.2|45835.2|45883.8|45835.8|45877.9|45829.9|0
1757914800000|2025-09-15 05:40:00|45883.6|45835.6|45889.1|45841.1|45898.1|45850.1|45882.2|45834.2|0
1757915100000|2025-09-15 05:45:00|45888.7|45840.7|45889.5|45841.5|45893|45845|45885.7|45837.7|0
1757915400000|2025-09-15 05:50:00|45888.5|45840.5|45892.8|45844.8|45895.7|45847.7|45887|45839|0
1757915700000|2025-09-15 05:55:00|45893.8|45845.8|45894.4|45846.4|45894.9|45846.9|45889.6|45841.6|0
1757916000000|2025-09-15 06:00:00|45896.3|45848.3|45903.6|45855.6|45907.8|45859.8|45894.5|45846.5|0
1757916300000|2025-09-15 06:05:00|45905.1|45857.1|45905|45857|45912.2|45864.2|45897|45849|0
1757916600000|2025-09-15 06:10:00|45905.1|45857.1|45901.6|45853.6|45910.3|45862.3|45897.4|45849.4|0
1757916900000|2025-09-15 06:15:00|45901.1|45853.1|45902|45854|45903.6|45855.6|45895.4|45847.4|0
1757917200000|2025-09-15 06:20:00|45901.5|45853.5|45901.6|45853.6|45906.9|45858.9|45898.7|45850.7|0
1757917500000|2025-09-15 06:25:00|45901.4|45853.4|45894.8|45846.8|45903.9|45855.9|45892.6|45844.6|0
1757917800000|2025-09-15 06:30:00|45895.3|45847.3|45907.7|45859.7|45912.3|45864.3|45892.8|45844.8|0
1757918100000|2025-09-15 06:35:00|45907.2|45859.2|45914.5|45866.5|45916.7|45868.7|45904.2|45856.2|0
1757918400000|2025-09-15 06:40:00|45915|45867|45922.4|45874.4|45922.8|45874.8|45914.3|45866.3|0
1757918700000|2025-09-15 06:45:00|45921.9|45873.9|45918.9|45870.9|45923.8|45875.8|45912.4|45864.4|0
1757919000000|2025-09-15 06:50:00|45919.3|45871.3|45916.2|45868.2|45919.6|45871.6|45913.8|45865.8|0
1757919300000|2025-09-15 06:55:00|45916.7|45868.7|45912.8|45864.8|45923.3|45875.3|45910.8|45862.8|0
1757919600000|2025-09-15 07:00:00|45911.1|45863.1|45922.5|45874.5|45925.9|45877.9|45909.5|45861.5|0
1757919900000|2025-09-15 07:05:00|45922.2|45874.2|45910.5|45862.5|45922.4|45874.4|45910|45862|0
1757920200000|2025-09-15 07:10:00|45910.4|45862.4|45909.1|45861.1|45911.4|45863.4|45904.9|45856.9|0
1757920500000|2025-09-15 07:15:00|45909.6|45861.6|45913.2|45865.2|45914.8|45866.8|45900.7|45852.7|0
1757920800000|2025-09-15 07:20:00|45913.3|45865.3|45919.6|45871.6|45928.1|45880.1|45910.8|45862.8|0
1757921100000|2025-09-15 07:25:00|45921.1|45873.1|45914.1|45866.1|45923.5|45875.5|45911.9|45863.9|0
1757921400000|2025-09-15 07:30:00|45914.6|45866.6|45925.1|45877.1|45925.3|45877.3|45908.1|45860.1|0
1757921700000|2025-09-15 07:35:00|45925.3|45877.3|45920.7|45872.7|45929.3|45881.3|45918.6|45870.6|0
1757922000000|2025-09-15 07:40:00|45920.2|45872.2|45904.2|45856.2|45923.6|45875.6|45903.7|45855.7|0
1757922300000|2025-09-15 07:45:00|45905.2|45857.2|45919.2|45871.2|45920.3|45872.3|45904.2|45856.2|0
1757922600000|2025-09-15 07:50:00|45917.9|45869.9|45923.2|45875.2|45924.7|45876.7|45913.1|45865.1|0
1757922900000|2025-09-15 07:55:00|45923.3|45875.3|45929.1|45881.1|45932.7|45884.7|45922.2|45874.2|0
1757923200000|2025-09-15 08:00:00|45922.6|45874.6|45878.9|45830.9|45922.6|45874.6|45853.1|45805.1|0
1757923500000|2025-09-15 08:05:00|45879.1|45831.1|45910.3|45862.3|45910.6|45862.6|45879.1|45831.1|0
1757923800000|2025-09-15 08:10:00|45910.8|45862.8|45920.3|45872.3|45921|45873|45900.8|45852.8|0
1757924100000|2025-09-15 08:15:00|45919.9|45871.9|45942.9|45894.9|45942.9|45894.9|45910.8|45862.8|0
1757924400000|2025-09-15 08:20:00|45943.3|45895.3|45936.3|45888.3|45943.3|45895.3|45929.1|45881.1|0
1757924700000|2025-09-15 08:25:00|45936.8|45888.8|45938.4|45890.4|45940.4|45892.4|45929.3|45881.3|0
1757925000000|2025-09-15 08:30:00|45938.9|45890.9|45923.9|45875.9|45941.3|45893.3|45910.3|45862.3|0
1757925300000|2025-09-15 08:35:00|45924.4|45876.4|45949|45901|45950.7|45902.7|45924.4|45876.4|0
1757925600000|2025-09-15 08:40:00|45948.5|45900.5|45950.4|45902.4|45950.4|45902.4|45939|45891|0
1757925900000|2025-09-15 08:45:00|45949.9|45901.9|45957.9|45909.9|45959.3|45911.3|45948.9|45900.9|0
1757926200000|2025-09-15 08:50:00|45959.1|45911.1|45946|45898|45960.5|45912.5|45944.4|45896.4|0
1757926500000|2025-09-15 08:55:00|45945|45897|45940.2|45892.2|45945.5|45897.5|45937.4|45889.4|0
1757926800000|2025-09-15 09:00:00|45939.7|45891.7|45936.6|45888.6|45943.4|45895.4|45932.7|45884.7|0
1757927100000|2025-09-15 09:05:00|45935.1|45887.1|45934.5|45886.5|45939.5|45891.5|45933.9|45885.9|0
1757927400000|2025-09-15 09:10:00|45934|45886|45942.7|45894.7|45946.4|45898.4|45934|45886|0
1757927700000|2025-09-15 09:15:00|45943.2|45895.2|45951.6|45903.6|45954.2|45906.2|45938.6|45890.6|0
1757928000000|2025-09-15 09:20:00|45952.1|45904.1|45950.5|45902.5|45954.7|45906.7|45944.3|45896.3|0
1757928300000|2025-09-15 09:25:00|45951|45903|45951.8|45903.8|45954.4|45906.4|45945|45897|0
1757928600000|2025-09-15 09:30:00|45951.3|45903.3|45941|45893|45953.6|45905.6|45941|45893|0
1757928900000|2025-09-15 09:35:00|45940.5|45892.5|45950.8|45902.8|45953.3|45905.3|45936.4|45888.4|0
1757929200000|2025-09-15 09:40:00|45951.3|45903.3|45941.1|45893.1|45951.8|45903.8|45937.4|45889.4|0
1757929500000|2025-09-15 09:45:00|45940.6|45892.6|45941.9|45893.9|45949.1|45901.1|45938.9|45890.9|0
1757929800000|2025-09-15 09:50:00|45941.4|45893.4|45942.1|45894.1|45946|45898|45938|45890|0
1757930100000|2025-09-15 09:55:00|45941.6|45893.6|45942.3|45894.3|45944.1|45896.1|45934.8|45886.8|0
1757930400000|2025-09-15 10:00:00|45947.6|45899.6|45947.3|45899.3|45948.6|45900.6|45941|45893|0
1757930700000|2025-09-15 10:05:00|45946.8|45898.8|45951.7|45903.7|45953.5|45905.5|45943.8|45895.8|0
1757931000000|2025-09-15 10:10:00|45951.2|45903.2|45944.1|45896.1|45951.9|45903.9|45940|45892|0
1757931300000|2025-09-15 10:15:00|45943.6|45895.6|45936.1|45888.1|45945.8|45897.8|45935|45887|0
1757931600000|2025-09-15 10:20:00|45935.6|45887.6|45929.8|45881.8|45938.4|45890.4|45928.8|45880.8|0
1757931900000|2025-09-15 10:25:00|45930.3|45882.3|45919.7|45871.7|45931.4|45883.4|45914.7|45866.7|0
1757932200000|2025-09-15 10:30:00|45920.2|45872.2|45925.1|45877.1|45926.1|45878.1|45907.8|45859.8|0
1757932500000|2025-09-15 10:35:00|45924.1|45876.1|45919.8|45871.8|45926.2|45878.2|45915.3|45867.3|0
1757932800000|2025-09-15 10:40:00|45920.3|45872.3|45921|45873|45924.3|45876.3|45917.8|45869.8|0
1757933100000|2025-09-15 10:45:00|45921.5|45873.5|45925.3|45877.3|45930.6|45882.6|45919|45871|0
1757933400000|2025-09-15 10:50:00|45924.8|45876.8|45926.3|45878.3|45927.7|45879.7|45921.4|45873.4|0
1757933700000|2025-09-15 10:55:00|45926.8|45878.8|45928.6|45880.6|45933.3|45885.3|45926.3|45878.3|0
1757934000000|2025-09-15 11:00:00|45927|45879|45914.7|45866.7|45928.9|45880.9|45913.8|45865.8|0
1757934300000|2025-09-15 11:05:00|45915.2|45867.2|45909.6|45861.6|45917.4|45869.4|45902.2|45854.2|0
1757934600000|2025-09-15 11:10:00|45909.9|45861.9|45915.8|45867.8|45916.8|45868.8|45908.7|45860.7|0
1757934900000|2025-09-15 11:15:00|45916.3|45868.3|45914.2|45866.2|45917.4|45869.4|45911.3|45863.3|0
1757935200000|2025-09-15 11:20:00|45913.7|45865.7|45916.1|45868.1|45920.7|45872.7|45913.7|45865.7|0
1757935500000|2025-09-15 11:25:00|45916.6|45868.6|45909.3|45861.3|45919.7|45871.7|45904|45856|0
1757935800000|2025-09-15 11:30:00|45910.2|45862.2|45914.2|45866.2|45918.8|45870.8|45908.2|45860.2|0
1757936100000|2025-09-15 11:35:00|45913.7|45865.7|45917.9|45869.9|45923.2|45875.2|45910.9|45862.9|0
1757936400000|2025-09-15 11:40:00|45918.9|45870.9|45912.8|45864.8|45918.9|45870.9|45907.4|45859.4|0
1757936700000|2025-09-15 11:45:00|45914.3|45866.3|45917.3|45869.3|45919.8|45871.8|45913.8|45865.8|0
1757937000000|2025-09-15 11:50:00|45916.8|45868.8|45921.2|45873.2|45922.7|45874.7|45915.7|45867.7|0
1757937300000|2025-09-15 11:55:00|45921.7|45873.7|45929.4|45881.4|45930.6|45882.6|45915.8|45867.8|0
1757937600000|2025-09-15 12:00:00|45930.4|45882.4|45942.5|45894.5|45943.3|45895.3|45925.6|45877.6|0
1757937900000|2025-09-15 12:05:00|45943.7|45895.7|45934.6|45886.6|45947.2|45899.2|45934.3|45886.3|0
1757938200000|2025-09-15 12:10:00|45935.1|45887.1|45937.4|45889.4|45939.4|45891.4|45930.2|45882.2|0
1757938500000|2025-09-15 12:15:00|45936.4|45888.4|45952.9|45904.9|45959.8|45911.8|45935.8|45887.8|0
1757938800000|2025-09-15 12:20:00|45951.9|45903.9|45954.4|45906.4|45958.9|45910.9|45944.7|45896.7|0
1757939100000|2025-09-15 12:25:00|45954.9|45906.9|45952.4|45904.4|45960.9|45912.9|45948.5|45900.5|0
1757939400000|2025-09-15 12:30:00|45951.9|45903.9|45946.3|45898.3|45953.3|45905.3|45934.6|45886.6|0
1757939700000|2025-09-15 12:35:00|45943.8|45895.8|45938.3|45890.3|45944.8|45896.8|45931.9|45883.9|0
1757940000000|2025-09-15 12:40:00|45937.8|45889.8|45944.7|45896.7|45949.2|45901.2|45602.9|45554.9|0
1757940300000|2025-09-15 12:45:00|45944.2|45896.2|45944.2|45896.2|45950.5|45902.5|45937.3|45889.3|0
1757940600000|2025-09-15 12:50:00|45943.7|45895.7|45956.5|45908.5|45958.5|45910.5|45941.9|45893.9|0
1757940900000|2025-09-15 12:55:00|45956.3|45908.3|45951|45903|45956.8|45908.8|45944|45896|0
1757941200000|2025-09-15 13:00:00|45950.5|45902.5|45951.5|45903.5|45951.5|45903.5|45937.7|45889.7|0
1757941500000|2025-09-15 13:05:00|45951|45903|45945.9|45897.9|45954.9|45906.9|45944|45896|0
1757941800000|2025-09-15 13:10:00|45946.4|45898.4|45941.1|45893.1|45948.9|45900.9|45941.1|45893.1|0
1757942100000|2025-09-15 13:15:00|45941.6|45893.6|45931.3|45883.3|45942.7|45894.7|45925.6|45877.6|0
1757942400000|2025-09-15 13:20:00|45931.8|45883.8|45922.7|45874.7|45934.4|45886.4|45919.9|45871.9|0
1757942700000|2025-09-15 13:25:00|45915.3|45867.3|45904.8|45856.8|45932.7|45884.7|45899.6|45851.6|0
1757943000000|2025-09-15 13:30:00|45909.2|45861.2|45890.5|45842.5|45961.3|45913.3|45874.6|45826.6|0
1757943300000|2025-09-15 13:35:00|45893.5|45845.5|45862|45814|45907.5|45859.5|45848.6|45800.6|0
1757943600000|2025-09-15 13:40:00|45866|45818|45841|45793|45878.6|45830.6|45824.2|45776.2|0
1757943900000|2025-09-15 13:45:00|45845.1|45797.1|45924.6|45876.6|45940.1|45892.1|45842|45794|0
1757944200000|2025-09-15 13:50:00|45927.1|45879.1|45947.4|45899.4|45950.5|45902.5|45902.5|45854.5|0
1757944500000|2025-09-15 13:55:00|45948.4|45900.4|45946.6|45898.6|45964.9|45916.9|45937.3|45889.3|0
1757944800000|2025-09-15 14:00:00|45953|45905|45881.1|45833.1|45953|45905|45874.1|45826.1|0
1757945100000|2025-09-15 14:05:00|45879.2|45831.2|45865.2|45817.2|45887.5|45839.5|45856.1|45808.1|0
1757945400000|2025-09-15 14:10:00|45859.7|45811.7|45868.3|45820.3|45876.2|45828.2|45854.4|45806.4|0
1757945700000|2025-09-15 14:15:00|45867.3|45819.3|45866.3|45818.3|45874.3|45826.3|45848.8|45800.8|0
1757946000000|2025-09-15 14:20:00|45864.3|45816.3|45909.9|45861.9|45913.4|45865.4|45861.1|45813.1|0
1757946300000|2025-09-15 14:25:00|45907.9|45859.9|45952|45904|45958.2|45910.2|45907.9|45859.9|0
1757946600000|2025-09-15 14:30:00|45950.1|45902.1|45964.4|45916.4|45980.6|45932.6|45933.9|45885.9|0
1757946900000|2025-09-15 14:35:00|45960.4|45912.4|45918.9|45870.9|45960.4|45912.4|45914.6|45866.6|0
1757947200000|2025-09-15 14:40:00|45920.8|45872.8|45979.2|45931.2|45984.5|45936.5|45918|45870|0
1757947500000|2025-09-15 14:45:00|45976|45928|45996|45948|46004.5|45956.5|45976|45928|0
1757947800000|2025-09-15 14:50:00|45993|45945|45972.3|45924.3|45996.7|45948.7|45970.7|45922.7|0
1757948100000|2025-09-15 14:55:00|45970.8|45922.8|45965.6|45917.6|45975.8|45927.8|45952|45904|0
1757948400000|2025-09-15 15:00:00|45971.6|45923.6|45940.6|45892.6|45974.2|45926.2|45924.3|45876.3|0
1757948700000|2025-09-15 15:05:00|45940.1|45892.1|45924.8|45876.8|45954.3|45906.3|45915.6|45867.6|0
1757949000000|2025-09-15 15:10:00|45922.6|45874.6|45917.2|45869.2|45935.2|45887.2|45907|45859|0
1757949300000|2025-09-15 15:15:00|45915.7|45867.7|45901|45853|45926.1|45878.1|45894.5|45846.5|0
1757949600000|2025-09-15 15:20:00|45899.2|45851.2|45860.5|45812.5|45902.4|45854.4|45849.7|45801.7|0
1757949900000|2025-09-15 15:25:00|45859.4|45811.4|45841.1|45793.1|45871.2|45823.2|45840|45792|0
1757950200000|2025-09-15 15:30:00|45843.1|45795.1|45865.9|45817.9|45869.2|45821.2|45814.3|45766.3|0
1757950500000|2025-09-15 15:35:00|45864.8|45816.8|45851.8|45803.8|45870|45822|45846.5|45798.5|0
1757950800000|2025-09-15 15:40:00|45851.6|45803.6|45816.6|45768.6|45868.4|45820.4|45815.6|45767.6|0
1757951100000|2025-09-15 15:45:00|45816.4|45768.4|45811.6|45763.6|45818.1|45770.1|45795|45747|0
1757951400000|2025-09-15 15:50:00|45809.7|45761.7|45827.9|45779.9|45828.2|45780.2|45794.6|45746.6|0
1757951700000|2025-09-15 15:55:00|45828.9|45780.9|45834.4|45786.4|45851.5|45803.5|45828.9|45780.9|0
1757952000000|2025-09-15 16:00:00|45831.2|45783.2|45848.4|45800.4|45857.3|45809.3|45828.4|45780.4|0
1757952300000|2025-09-15 16:05:00|45848.3|45800.3|45849.3|45801.3|45853.1|45805.1|45818.3|45770.3|0
1757952600000|2025-09-15 16:10:00|45848.3|45800.3|45854.1|45806.1|45859.5|45811.5|45835.4|45787.4|0
1757952900000|2025-09-15 16:15:00|45853.2|45805.2|45856|45808|45866.2|45818.2|45850.5|45802.5|0
1757953200000|2025-09-15 16:20:00|45857.2|45809.2|45883.3|45835.3|45884.9|45836.9|45854|45806|0
1757953500000|2025-09-15 16:25:00|45884.7|45836.7|45885.9|45837.9|45899.4|45851.4|45878.5|45830.5|0
1757953800000|2025-09-15 16:30:00|45886.9|45838.9|45891.7|45843.7|45901.7|45853.7|45881.5|45833.5|0
1757954100000|2025-09-15 16:35:00|45891.2|45843.2|45893.1|45845.1|45899.7|45851.7|45881.5|45833.5|0
1757954400000|2025-09-15 16:40:00|45891.8|45843.8|45878.5|45830.5|45895.1|45847.1|45874.8|45826.8|0
1757954700000|2025-09-15 16:45:00|45878|45830|45894.4|45846.4|45907.6|45859.6|45877.3|45829.3|0
1757955000000|2025-09-15 16:50:00|45895.9|45847.9|45901.9|45853.9|45904.7|45856.7|45893.8|45845.8|0
1757955300000|2025-09-15 16:55:00|45900.9|45852.9|45859.6|45811.6|45900.9|45852.9|45859.6|45811.6|0
1757955600000|2025-09-15 17:00:00|45862.3|45814.3|45867|45819|45871.5|45823.5|45847.8|45799.8|0
1757955900000|2025-09-15 17:05:00|45866.5|45818.5|45869.9|45821.9|45886.3|45838.3|45864.1|45816.1|0
1757956200000|2025-09-15 17:10:00|45869.6|45821.6|45852.9|45804.9|45870.1|45822.1|45850.1|45802.1|0
1757956500000|2025-09-15 17:15:00|45853.4|45805.4|45835.9|45787.9|45867.6|45819.6|45835.4|45787.4|0
1757956800000|2025-09-15 17:20:00|45835.5|45787.5|45852.6|45804.6|45855.9|45807.9|45817.8|45769.8|0
1757957100000|2025-09-15 17:25:00|45852.3|45804.3|45837.8|45789.8|45852.8|45804.8|45829|45781|0
1757957400000|2025-09-15 17:30:00|45833|45785|45864.8|45816.8|45865.9|45817.9|45832.6|45784.6|0
1757957700000|2025-09-15 17:35:00|45864.3|45816.3|45881.4|45833.4|45883.4|45835.4|45854|45806|0
1757958000000|2025-09-15 17:40:00|45877.5|45829.5|45905.8|45857.8|45907.7|45859.7|45876.5|45828.5|0
1757958300000|2025-09-15 17:45:00|45905.3|45857.3|45897.6|45849.6|45908.8|45860.8|45891.5|45843.5|0
1757958600000|2025-09-15 17:50:00|45899.7|45851.7|45891|45843|45905.7|45857.7|45890|45842|0
1757958900000|2025-09-15 17:55:00|45891.6|45843.6|45898|45850|45902.6|45854.6|45888.4|45840.4|0
1757959200000|2025-09-15 18:00:00|45898.5|45850.5|45879.6|45831.6|45898.6|45850.6|45871.9|45823.9|0
1757959500000|2025-09-15 18:05:00|45882.1|45834.1|45845.7|45797.7|45884.1|45836.1|45843.6|45795.6|0
1757959800000|2025-09-15 18:10:00|45844.5|45796.5|45841.8|45793.8|45854.3|45806.3|45836.8|45788.8|0
1757960100000|2025-09-15 18:15:00|45841.3|45793.3|45857.1|45809.1|45859.9|45811.9|45834.1|45786.1|0
1757960400000|2025-09-15 18:20:00|45857.8|45809.8|45879.2|45831.2|45881.1|45833.1|45846.2|45798.2|0
1757960700000|2025-09-15 18:25:00|45880.2|45832.2|45863|45815|45888.7|45840.7|45856.3|45808.3|0
1757961000000|2025-09-15 18:30:00|45860.3|45812.3|45861.6|45813.6|45871|45823|45851.1|45803.1|0
1757961300000|2025-09-15 18:35:00|45860.6|45812.6|45861.8|45813.8|45864.3|45816.3|45845.1|45797.1|0
1757961600000|2025-09-15 18:40:00|45863.3|45815.3|45850.5|45802.5|45870|45822|45843.3|45795.3|0
1757961900000|2025-09-15 18:45:00|45849.8|45801.8|45857.6|45809.6|45857.6|45809.6|45821.1|45773.1|0
1757962200000|2025-09-15 18:50:00|45857.2|45809.2|45886.6|45838.6|45900.5|45852.5|45857.2|45809.2|0
1757962500000|2025-09-15 18:55:00|45887.1|45839.1|45883.2|45835.2|45889.1|45841.1|45873.2|45825.2|0
1757962800000|2025-09-15 19:00:00|45881.1|45833.1|45859.6|45811.6|45891.7|45843.7|45856.6|45808.6|0
1757963100000|2025-09-15 19:05:00|45861.1|45813.1|45878.4|45830.4|45879|45831|45853.2|45805.2|0
1757963400000|2025-09-15 19:10:00|45875.5|45827.5|45880.8|45832.8|45894.7|45846.7|45872.5|45824.5|0
1757963700000|2025-09-15 19:15:00|45880|45832|45897.6|45849.6|45897.6|45849.6|45866.3|45818.3|0
1757964000000|2025-09-15 19:20:00|45898.5|45850.5|45887.2|45839.2|45906.2|45858.2|45883.7|45835.7|0
1757964300000|2025-09-15 19:25:00|45886.1|45838.1|45891.6|45843.6|45901.6|45853.6|45886.1|45838.1|0
1757964600000|2025-09-15 19:30:00|45887.5|45839.5|45882.5|45834.5|45887.5|45839.5|45866.8|45818.8|0
1757964900000|2025-09-15 19:35:00|45883|45835|45860.7|45812.7|45889.6|45841.6|45857.5|45809.5|0
1757965200000|2025-09-15 19:40:00|45864.6|45816.6|45884.4|45836.4|45892.4|45844.4|45863.5|45815.5|0
1757965500000|2025-09-15 19:45:00|45883.9|45835.9|45918|45870|45919.2|45871.2|45882|45834|0
1757965800000|2025-09-15 19:50:00|45900.3|45852.3|45889.4|45841.4|45914.5|45866.5|45864.7|45816.7|0
1757966100000|2025-09-15 19:55:00|45881.2|45833.2|45916.9|45868.9|45923.4|45875.4|45878.1|45830.1|0
1757966400000|2025-09-15 20:00:00|45913.7|45865.7|45900.3|45852.3|45916.2|45868.2|45895.3|45847.3|0
1757966700000|2025-09-15 20:05:00|45902.3|45854.3|45894.2|45846.2|45905.3|45857.3|45888.1|45840.1|0
1757967000000|2025-09-15 20:10:00|45893.2|45845.2|45885.3|45837.3|45893.2|45845.2|45884.3|45836.3|0
1757967300000|2025-09-15 20:15:00|45886.3|45838.3|45895.9|45847.9|45895.9|45847.9|45885.9|45837.9|0
1757967600000|2025-09-15 20:20:00|45896.9|45848.9|45892.1|45844.1|45897|45849|45891.1|45843.1|0
1757967900000|2025-09-15 20:25:00|45891.1|45843.1|45878.2|45830.2|45891.7|45843.7|45878.2|45830.2|0
1757968200000|2025-09-15 20:30:00|45879.2|45831.2|45882.7|45834.7|45884.3|45836.3|45879.2|45831.2|0
1757968500000|2025-09-15 20:35:00|45884.7|45836.7|45891.1|45843.1|45892.2|45844.2|45884.7|45836.7|0
1757968800000|2025-09-15 20:40:00|45890.6|45842.6|45896.2|45848.2|45896.9|45848.9|45890.6|45842.6|0
1757969100000|2025-09-15 20:45:00|45895.8|45847.8|45889.8|45841.8|45897.8|45849.8|45887.4|45839.4|0
1757969400000|2025-09-15 20:50:00|45890.8|45842.8|45882.5|45834.5|45891.8|45843.8|45880.9|45832.9|0
1757969700000|2025-09-15 20:55:00|45883.5|45835.5|45883.8|45835.8|45887.7|45839.7|45879.2|45831.2|0
1757970000000|2025-09-15 21:00:00|45884.1|45836.1|45883.1|45835.1|45885.9|45837.9|45882.7|45834.7|0
1757970300000|2025-09-15 21:05:00|45883.2|45835.2|45889.1|45841.1|45889.8|45841.8|45883.2|45835.2|0
1757970600000|2025-09-15 21:10:00|45889|45841|45888.1|45840.1|45890|45842|45887.8|45839.8|0
1757970900000|2025-09-15 21:15:00|45889.4|45841.4|45888|45840|45890.3|45842.3|45888|45840|0
1757971200000|2025-09-15 21:20:00|45887.6|45839.6|45889.3|45841.3|45889.3|45841.3|45887.6|45839.6|0
1757971500000|2025-09-15 21:25:00|45890.1|45842.1|45887.7|45839.7|45890.2|45842.2|45887.7|45839.7|0
1757971800000|2025-09-15 21:30:00|45888.2|45840.2|45888.4|45840.4|45889.8|45841.8|45887.7|45839.7|0
1757972100000|2025-09-15 21:35:00|45889.1|45841.1|45888.5|45840.5|45889.6|45841.6|45888.4|45840.4|0
1757972400000|2025-09-15 21:40:00|45888.6|45840.6|45888.9|45840.9|45888.9|45840.9|45888|45840|0
1757972700000|2025-09-15 21:45:00|45889|45841|45889.2|45841.2|45891.3|45843.3|45888.1|45840.1|0
1757973000000|2025-09-15 21:50:00|45887.9|45839.9|45888.9|45840.9|45889|45841|45887.4|45839.4|0
1757973300000|2025-09-15 21:55:00|45888.1|45840.1|45884.6|45836.6|45889.7|45841.7|45884.5|45836.5|0
1757973600000|2025-09-15 22:00:00|45883.4|45835.4|45877.6|45829.6|45887.1|45839.1|45874.8|45826.8|0
1757973900000|2025-09-15 22:05:00|45877.1|45829.1|45884.9|45836.9|45891.5|45843.5|45877.1|45829.1|0
1757974200000|2025-09-15 22:10:00|45886.2|45838.2|45887.1|45839.1|45889.3|45841.3|45883.8|45835.8|0
1757974500000|2025-09-15 22:15:00|45886.6|45838.6|45889.1|45841.1|45890.6|45842.6|45886.1|45838.1|0
1757974800000|2025-09-15 22:20:00|45888.6|45840.6|45888.5|45840.5|45896.6|45848.6|45886.1|45838.1|0
1757975100000|2025-09-15 22:25:00|45888|45840|45881.3|45833.3|45888.5|45840.5|45879.5|45831.5|0
1757975400000|2025-09-15 22:30:00|45881.8|45833.8|45882.4|45834.4|45884.5|45836.5|45878|45830|0
1757975700000|2025-09-15 22:35:00|45882.9|45834.9|45882.9|45834.9|45884.3|45836.3|45879.9|45831.9|0
1757976000000|2025-09-15 22:40:00|45881.9|45833.9|45884.6|45836.6|45886.6|45838.6|45881.9|45833.9|0
1757976300000|2025-09-15 22:45:00|45884.1|45836.1|45878.3|45830.3|45884.1|45836.1|45877.1|45829.1|0
1757976600000|2025-09-15 22:50:00|45878.8|45830.8|45875.8|45827.8|45882.8|45834.8|45874.5|45826.5|0
1757976900000|2025-09-15 22:55:00|45875.3|45827.3|45873.1|45825.1|45876.1|45828.1|45868.9|45820.9|0
1757977200000|2025-09-15 23:00:00|45873.6|45825.6|45879.2|45831.2|45881.6|45833.6|45873.6|45825.6|0
1757977500000|2025-09-15 23:05:00|45879.7|45831.7|45880|45832|45883.4|45835.4|45878.8|45830.8|0
1757977800000|2025-09-15 23:10:00|45880.5|45832.5|45883|45835|45885|45837|45880.5|45832.5|0
1757978100000|2025-09-15 23:15:00|45883.5|45835.5|45902.4|45854.4|45902.4|45854.4|45883.5|45835.5|0
1757978400000|2025-09-15 23:20:00|45901.9|45853.9|45911.3|45863.3|45912.1|45864.1|45901.9|45853.9|0
1757978700000|2025-09-15 23:25:00|45910.8|45862.8|45913.8|45865.8|45917.3|45869.3|45909.8|45861.8|0
1757979000000|2025-09-15 23:30:00|45913.3|45865.3|45909.5|45861.5|45915|45867|45905.1|45857.1|0
1757979300000|2025-09-15 23:35:00|45909|45861|45908.1|45860.1|45910.6|45862.6|45905.5|45857.5|0
1757979600000|2025-09-15 23:40:00|45907.6|45859.6|45903.3|45855.3|45911.1|45863.1|45903.2|45855.2|0
1757979900000|2025-09-15 23:45:00|45902.8|45854.8|45899.4|45851.4|45902.8|45854.8|45893|45845|0
1757980200000|2025-09-15 23:50:00|45900.9|45852.9|45906.9|45858.9|45908.1|45860.1|45899.4|45851.4|0
1757980500000|2025-09-15 23:55:00|45906.4|45858.4|45906.2|45858.2|45913.4|45865.4|45905.2|45857.2|0
1757980800000|2025-09-16 00:00:00|45905.4|45857.4|45902|45854|45905.4|45857.4|45891.2|45843.2|0
1757981100000|2025-09-16 00:05:00|45901.5|45853.5|45902.8|45854.8|45904.4|45856.4|45898.5|45850.5|0
1757981400000|2025-09-16 00:10:00|45900.8|45852.8|45894.2|45846.2|45903.3|45855.3|45892.8|45844.8|0
1757981700000|2025-09-16 00:15:00|45893.7|45845.7|45893.5|45845.5|45893.9|45845.9|45885.7|45837.7|0
1757982000000|2025-09-16 00:20:00|45893|45845|45888.7|45840.7|45895.6|45847.6|45887.9|45839.9|0
1757982300000|2025-09-16 00:25:00|45888.2|45840.2|45887.4|45839.4|45890.2|45842.2|45886.4|45838.4|0
1757982600000|2025-09-16 00:30:00|45888.4|45840.4|45889.2|45841.2|45891.2|45843.2|45880|45832|0
1757982900000|2025-09-16 00:35:00|45888.7|45840.7|45887.8|45839.8|45888.7|45840.7|45878.5|45830.5|0
1757983200000|2025-09-16 00:40:00|45888.3|45840.3|45890.8|45842.8|45896.9|45848.9|45888|45840|0
1757983500000|2025-09-16 00:45:00|45891.3|45843.3|45893|45845|45894.8|45846.8|45885.8|45837.8|0
1757983800000|2025-09-16 00:50:00|45893.5|45845.5|45892.3|45844.3|45894|45846|45889.4|45841.4|0
1757984100000|2025-09-16 00:55:00|45893.3|45845.3|45894.9|45846.9|45895.4|45847.4|45890.4|45842.4|0
1757984400000|2025-09-16 01:00:00|45896.7|45848.7|45897.9|45849.9|45898.9|45850.9|45892.4|45844.4|0
1757984700000|2025-09-16 01:05:00|45898.4|45850.4|45908.1|45860.1|45908.1|45860.1|45898.4|45850.4|0
1757985000000|2025-09-16 01:10:00|45907.6|45859.6|45905.1|45857.1|45916.4|45868.4|45905.1|45857.1|0
1757985300000|2025-09-16 01:15:00|45904.6|45856.6|45904.5|45856.5|45908.7|45860.7|45902.5|45854.5|0
1757985600000|2025-09-16 01:20:00|45904.9|45856.9|45898.9|45850.9|45905.4|45857.4|45897.4|45849.4|0
1757985900000|2025-09-16 01:25:00|45898.4|45850.4|45891.5|45843.5|45900.6|45852.6|45890.5|45842.5|0
1757986200000|2025-09-16 01:30:00|45890.5|45842.5|45894.1|45846.1|45896.1|45848.1|45889.6|45841.6|0
1757986500000|2025-09-16 01:35:00|45893.6|45845.6|45901|45853|45901|45853|45893.1|45845.1|0
1757986800000|2025-09-16 01:40:00|45901.5|45853.5|45906|45858|45907|45859|45897|45849|0
1757987100000|2025-09-16 01:45:00|45905.5|45857.5|45899.5|45851.5|45906.1|45858.1|45899|45851|0
1757987400000|2025-09-16 01:50:00|45900|45852|45896.6|45848.6|45900|45852|45894.6|45846.6|0
1757987700000|2025-09-16 01:55:00|45896.1|45848.1|45895.4|45847.4|45898|45850|45893.3|45845.3|0
1757988000000|2025-09-16 02:00:00|45894.9|45846.9|45895.1|45847.1|45895.7|45847.7|45891.9|45843.9|0
1757988300000|2025-09-16 02:05:00|45895.6|45847.6|45898.7|45850.7|45899|45851|45892.8|45844.8|0
1757988600000|2025-09-16 02:10:00|45899.2|45851.2|45910.3|45862.3|45911.8|45863.8|45899.2|45851.2|0
1757988900000|2025-09-16 02:15:00|45910|45862|45912.5|45864.5|45913.4|45865.4|45907.3|45859.3|0
1757989200000|2025-09-16 02:20:00|45912.9|45864.9|45914.1|45866.1|45914.3|45866.3|45909|45861|0
1757989500000|2025-09-16 02:25:00|45913.6|45865.6|45916|45868|45917.2|45869.2|45912.8|45864.8|0
1757989800000|2025-09-16 02:30:00|45916.5|45868.5|45924.9|45876.9|45932.5|45884.5|45916.4|45868.4|0
1757990100000|2025-09-16 02:35:00|45924.4|45876.4|45917.5|45869.5|45924.6|45876.6|45914.6|45866.6|0
1757990400000|2025-09-16 02:40:00|45917.1|45869.1|45915.4|45867.4|45917.4|45869.4|45912.5|45864.5|0
1757990700000|2025-09-16 02:45:00|45915.9|45867.9|45913.8|45865.8|45916.4|45868.4|45911.4|45863.4|0
1757991000000|2025-09-16 02:50:00|45913.3|45865.3|45916.1|45868.1|45916.8|45868.8|45911.7|45863.7|0
1757991300000|2025-09-16 02:55:00|45915.6|45867.6|45913.5|45865.5|45916.1|45868.1|45907.6|45859.6|0
1757991600000|2025-09-16 03:00:00|45915|45867|45925.5|45877.5|45925.5|45877.5|45912.9|45864.9|0
1757991900000|2025-09-16 03:05:00|45924.8|45876.8|45928.2|45880.2|45929.7|45881.7|45924.3|45876.3|0
1757992200000|2025-09-16 03:10:00|45928.7|45880.7|45929.8|45881.8|45933.4|45885.4|45926.2|45878.2|0
1757992500000|2025-09-16 03:15:00|45930.3|45882.3|45926.6|45878.6|45931.3|45883.3|45925.1|45877.1|0
1757992800000|2025-09-16 03:20:00|45926.1|45878.1|45926.8|45878.8|45930.6|45882.6|45923.6|45875.6|0
1757993100000|2025-09-16 03:25:00|45927.3|45879.3|45935.4|45887.4|45936.2|45888.2|45927|45879|0
1757993400000|2025-09-16 03:30:00|45935.9|45887.9|45945.5|45897.5|45946.5|45898.5|45933.9|45885.9|0
1757993700000|2025-09-16 03:35:00|45946|45898|45945.8|45897.8|45950.5|45902.5|45944.3|45896.3|0
1757994000000|2025-09-16 03:40:00|45946.3|45898.3|45947.9|45899.9|45956.8|45908.8|45946.3|45898.3|0
1757994300000|2025-09-16 03:45:00|45948.4|45900.4|45947.5|45899.5|45949.1|45901.1|45945.1|45897.1|0
1757994600000|2025-09-16 03:50:00|45947|45899|45940.5|45892.5|45947.5|45899.5|45936.9|45888.9|0
1757994900000|2025-09-16 03:55:00|45941|45893|45946.2|45898.2|45947.9|45899.9|45941|45893|0
1757995200000|2025-09-16 04:00:00|45945.7|45897.7|45946|45898|45947|45899|45940.4|45892.4|0
1757995500000|2025-09-16 04:05:00|45945.5|45897.5|45941|45893|45946.9|45898.9|45939.5|45891.5|0
1757995800000|2025-09-16 04:10:00|45941.5|45893.5|45939.5|45891.5|45941.5|45893.5|45937.5|45889.5|0
1757996100000|2025-09-16 04:15:00|45940|45892|45938|45890|45940.5|45892.5|45936.4|45888.4|0
1757996400000|2025-09-16 04:20:00|45938.5|45890.5|45944.4|45896.4|45945|45897|45938.5|45890.5|0
1757996700000|2025-09-16 04:25:00|45943.9|45895.9|45942.5|45894.5|45944.5|45896.5|45940.4|45892.4|0
1757997000000|2025-09-16 04:30:00|45941.5|45893.5|45944|45896|45944|45896|45939.9|45891.9|0
1757997300000|2025-09-16 04:35:00|45944.5|45896.5|45940.1|45892.1|45945.7|45897.7|45940.1|45892.1|0
1757997600000|2025-09-16 04:40:00|45940|45892|45939.6|45891.6|45943.5|45895.5|45939.6|45891.6|0
1757997900000|2025-09-16 04:45:00|45940.1|45892.1|45935.5|45887.5|45940.6|45892.6|45935.5|45887.5|0
1757998200000|2025-09-16 04:50:00|45935|45887|45933.4|45885.4|45935|45887|45930.9|45882.9|0
1757998500000|2025-09-16 04:55:00|45935.4|45887.4|45944.1|45896.1|45944.1|45896.1|45934.5|45886.5|0
1757998800000|2025-09-16 05:00:00|45943.6|45895.6|45935.2|45887.2|45943.6|45895.6|45934.7|45886.7|0
1757999100000|2025-09-16 05:05:00|45934.7|45886.7|45940.2|45892.2|45941|45893|45932.7|45884.7|0
1757999400000|2025-09-16 05:10:00|45939.7|45891.7|45948.8|45900.8|45950.2|45902.2|45937.6|45889.6|0
1757999700000|2025-09-16 05:15:00|45947.8|45899.8|45941.9|45893.9|45949.1|45901.1|45939.9|45891.9|0
1758000000000|2025-09-16 05:20:00|45941.4|45893.4|45945.9|45897.9|45946.4|45898.4|45938.7|45890.7|0
1758000300000|2025-09-16 05:25:00|45945.4|45897.4|45947.1|45899.1|45949.6|45901.6|45942.9|45894.9|0
1758000600000|2025-09-16 05:30:00|45946.6|45898.6|45939.1|45891.1|45946.6|45898.6|45937|45889|0
1758000900000|2025-09-16 05:35:00|45938.6|45890.6|45942.6|45894.6|45943.6|45895.6|45938.6|45890.6|0
1758001200000|2025-09-16 05:40:00|45943.6|45895.6|45949|45901|45952|45904|45941.1|45893.1|0
1758001500000|2025-09-16 05:45:00|45948.5|45900.5|45951.2|45903.2|45951.2|45903.2|45941.1|45893.1|0
1758001800000|2025-09-16 05:50:00|45951.7|45903.7|45960.8|45912.8|45966.2|45918.2|45950.6|45902.6|0
1758002100000|2025-09-16 05:55:00|45960.7|45912.7|45957|45909|45965.6|45917.6|45955.5|45907.5|0
1758002400000|2025-09-16 06:00:00|45957.2|45909.2|45962.1|45914.1|45968.4|45920.4|45956.7|45908.7|0
1758002700000|2025-09-16 06:05:00|45962.6|45914.6|45964.2|45916.2|45964.7|45916.7|45957.6|45909.6|0
1758003000000|2025-09-16 06:10:00|45964.7|45916.7|45968.7|45920.7|45970|45922|45960.8|45912.8|0
1758003300000|2025-09-16 06:15:00|45968.9|45920.9|45965|45917|45970.7|45922.7|45962.5|45914.5|0
1758003600000|2025-09-16 06:20:00|45965.4|45917.4|45954.1|45906.1|45967.8|45919.8|45954.1|45906.1|0
1758003900000|2025-09-16 06:25:00|45954.6|45906.6|45948.7|45900.7|45955.1|45907.1|45945.2|45897.2|0
1758004200000|2025-09-16 06:30:00|45949.2|45901.2|45929.5|45881.5|45949.2|45901.2|45924.7|45876.7|0
1758004500000|2025-09-16 06:35:00|45929|45881|45935.1|45887.1|45938.2|45890.2|45927.5|45879.5|0
1758004800000|2025-09-16 06:40:00|45934.6|45886.6|45943.9|45895.9|45943.9|45895.9|45931.9|45883.9|0
1758005100000|2025-09-16 06:45:00|45943.4|45895.4|45930.2|45882.2|45943.4|45895.4|45928.3|45880.3|0
1758005400000|2025-09-16 06:50:00|45930.4|45882.4|45930.4|45882.4|45933.9|45885.9|45927.3|45879.3|0
1758005700000|2025-09-16 06:55:00|45930.3|45882.3|45919.7|45871.7|45931.8|45883.8|45919.3|45871.3|0
1758006000000|2025-09-16 07:00:00|45919.4|45871.4|45935.8|45887.8|45937.9|45889.9|45916.8|45868.8|0
1758006300000|2025-09-16 07:05:00|45936.6|45888.6|45915.2|45867.2|45937.5|45889.5|45913.4|45865.4|0
1758006600000|2025-09-16 07:10:00|45915.7|45867.7|45923.3|45875.3|45923.6|45875.6|45911.8|45863.8|0
1758006900000|2025-09-16 07:15:00|45922.8|45874.8|45921.3|45873.3|45934.2|45886.2|45918|45870|0
1758007200000|2025-09-16 07:20:00|45922.3|45874.3|45922.4|45874.4|45932.3|45884.3|45917.9|45869.9|0
1758007500000|2025-09-16 07:25:00|45922.9|45874.9|45919|45871|45926.9|45878.9|45909.4|45861.4|0
1758007800000|2025-09-16 07:30:00|45920|45872|45921.8|45873.8|45923.8|45875.8|45910|45862|0
1758008100000|2025-09-16 07:35:00|45922.3|45874.3|45915.6|45867.6|45928.3|45880.3|45914.1|45866.1|0
1758008400000|2025-09-16 07:40:00|45916.1|45868.1|45933.5|45885.5|45934|45886|45911.3|45863.3|0
1758008700000|2025-09-16 07:45:00|45933|45885|45945.5|45897.5|45946.5|45898.5|45931.1|45883.1|0
1758009000000|2025-09-16 07:50:00|45945|45897|45957.3|45909.3|45957.7|45909.7|45939.3|45891.3|0
1758009300000|2025-09-16 07:55:00|45957.4|45909.4|45957.1|45909.1|45959.1|45911.1|45949.5|45901.5|0
1758009600000|2025-09-16 08:00:00|45954.1|45906.1|45937.4|45889.4|45954.1|45906.1|45927.2|45879.2|0
1758009900000|2025-09-16 08:05:00|45939.4|45891.4|45946|45898|45952.5|45904.5|45933|45885|0
1758010200000|2025-09-16 08:10:00|45945.5|45897.5|45938.5|45890.5|45948.8|45900.8|45937.2|45889.2|0
1758010500000|2025-09-16 08:15:00|45938.2|45890.2|45939.7|45891.7|45944|45896|45933.4|45885.4|0
1758010800000|2025-09-16 08:20:00|45939.2|45891.2|45922.6|45874.6|45939.2|45891.2|45912.7|45864.7|0
1758011100000|2025-09-16 08:25:00|45921.4|45873.4|45931.6|45883.6|45931.6|45883.6|45918.6|45870.6|0
1758011400000|2025-09-16 08:30:00|45931.1|45883.1|45934.6|45886.6|45937.4|45889.4|45926.9|45878.9|0
1758011700000|2025-09-16 08:35:00|45934.1|45886.1|45936.7|45888.7|45939.1|45891.1|45932.7|45884.7|0
1758012000000|2025-09-16 08:40:00|45937.2|45889.2|45950|45902|45950|45902|45936.7|45888.7|0
1758012300000|2025-09-16 08:45:00|45950.5|45902.5|45951.5|45903.5|45952|45904|45943.6|45895.6|0
1758012600000|2025-09-16 08:50:00|45952|45904|45955.1|45907.1|45958.6|45910.6|45949.2|45901.2|0
1758012900000|2025-09-16 08:55:00|45954.6|45906.6|45943.1|45895.1|45955.1|45907.1|45938.2|45890.2|0
1758013200000|2025-09-16 09:00:00|45942.4|45894.4|45948|45900|45948.5|45900.5|45939.6|45891.6|0
1758013500000|2025-09-16 09:05:00|45948.5|45900.5|45954.5|45906.5|45955.5|45907.5|45946|45898|0
1758013800000|2025-09-16 09:10:00|45954|45906|45957.2|45909.2|45959.8|45911.8|45953|45905|0
1758014100000|2025-09-16 09:15:00|45957.4|45909.4|45938.4|45890.4|45957.4|45909.4|45936.5|45888.5|0
1758014400000|2025-09-16 09:20:00|45936.9|45888.9|45931|45883|45936.9|45888.9|45927.5|45879.5|0
1758014700000|2025-09-16 09:25:00|45931.4|45883.4|45939.1|45891.1|45941.1|45893.1|45930.2|45882.2|0
1758015000000|2025-09-16 09:30:00|45938.7|45890.7|45925.1|45877.1|45939.2|45891.2|45922.1|45874.1|0
1758015300000|2025-09-16 09:35:00|45923.6|45875.6|45905.4|45857.4|45924.4|45876.4|45899.9|45851.9|0
1758015600000|2025-09-16 09:40:00|45903.9|45855.9|45905.5|45857.5|45910.9|45862.9|45902.7|45854.7|0
1758015900000|2025-09-16 09:45:00|45905.4|45857.4|45908.6|45860.6|45910.5|45862.5|45903.5|45855.5|0
1758016200000|2025-09-16 09:50:00|45909.6|45861.6|45907.7|45859.7|45915.1|45867.1|45905.2|45857.2|0
1758016500000|2025-09-16 09:55:00|45907.2|45859.2|45911.2|45863.2|45915.6|45867.6|45907.2|45859.2|0
1758016800000|2025-09-16 10:00:00|45911.1|45863.1|45904.1|45856.1|45911.1|45863.1|45901|45853|0
1758017100000|2025-09-16 10:05:00|45905.1|45857.1|45922.5|45874.5|45922.5|45874.5|45905.1|45857.1|0
1758017400000|2025-09-16 10:10:00|45922.4|45874.4|45916.7|45868.7|45923.4|45875.4|45906.4|45858.4|0
1758017700000|2025-09-16 10:15:00|45916.2|45868.2|45911.8|45863.8|45918.8|45870.8|45911|45863|0
1758018000000|2025-09-16 10:20:00|45911.3|45863.3|45912.5|45864.5|45915.9|45867.9|45910.4|45862.4|0
1758018300000|2025-09-16 10:25:00|45913.5|45865.5|45917|45869|45917|45869|45908.3|45860.3|0
1758018600000|2025-09-16 10:30:00|45917.5|45869.5|45926.3|45878.3|45930.4|45882.4|45916.9|45868.9|0
1758018900000|2025-09-16 10:35:00|45927.3|45879.3|45932.6|45884.6|45936.2|45888.2|45923.8|45875.8|0
1758019200000|2025-09-16 10:40:00|45933.1|45885.1|45932.5|45884.5|45937.7|45889.7|45928.1|45880.1|0
1758019500000|2025-09-16 10:45:00|45932|45884|45918|45870|45934.5|45886.5|45905.3|45857.3|0
1758019800000|2025-09-16 10:50:00|45919|45871|45921.9|45873.9|45923.2|45875.2|45913.4|45865.4|0
1758020100000|2025-09-16 10:55:00|45921.4|45873.4|45924.9|45876.9|45927.3|45879.3|45919.9|45871.9|0
1758020400000|2025-09-16 11:00:00|45922.6|45874.6|45909.4|45861.4|45927.9|45879.9|45908.6|45860.6|0
1758020700000|2025-09-16 11:05:00|45909.9|45861.9|45908.5|45860.5|45915.5|45867.5|45904.9|45856.9|0
1758021000000|2025-09-16 11:10:00|45909|45861|45916.6|45868.6|45918.6|45870.6|45905.6|45857.6|0
1758021300000|2025-09-16 11:15:00|45914.6|45866.6|45918.6|45870.6|45920.7|45872.7|45903.5|45855.5|0
1758021600000|2025-09-16 11:20:00|45919.1|45871.1|45921.8|45873.8|45926.2|45878.2|45917.3|45869.3|0
1758021900000|2025-09-16 11:25:00|45922.1|45874.1|45922.6|45874.6|45927|45879|45918.1|45870.1|0
1758022200000|2025-09-16 11:30:00|45923.1|45875.1|45917.9|45869.9|45924.6|45876.6|45917.9|45869.9|0
1758022500000|2025-09-16 11:35:00|45918.4|45870.4|45922.9|45874.9|45922.9|45874.9|45913.6|45865.6|0
1758022800000|2025-09-16 11:40:00|45921.6|45873.6|45916.1|45868.1|45925.6|45877.6|45913.5|45865.5|0
1758023100000|2025-09-16 11:45:00|45914.6|45866.6|45919.2|45871.2|45922.5|45874.5|45913.6|45865.6|0
1758023400000|2025-09-16 11:50:00|45919.7|45871.7|45915.8|45867.8|45922.7|45874.7|45915.8|45867.8|0
1758023700000|2025-09-16 11:55:00|45914.6|45866.6|45909.7|45861.7|45924.6|45876.6|45909.3|45861.3|0
1758024000000|2025-09-16 12:00:00|45909|45861|45902.2|45854.2|45916.3|45868.3|45901.9|45853.9|0
1758024300000|2025-09-16 12:05:00|45901.7|45853.7|45903.2|45855.2|45903.5|45855.5|45889.1|45841.1|0
1758024600000|2025-09-16 12:10:00|45903.7|45855.7|45904.9|45856.9|45909.5|45861.5|45892.9|45844.9|0
1758024900000|2025-09-16 12:15:00|45904.4|45856.4|45910.6|45862.6|45912.7|45864.7|45903.9|45855.9|0
1758025200000|2025-09-16 12:20:00|45911.1|45863.1|45910.8|45862.8|45919.6|45871.6|45905.3|45857.3|0
1758025500000|2025-09-16 12:25:00|45910.3|45862.3|45903.5|45855.5|45911.5|45863.5|45899|45851|0
1758025800000|2025-09-16 12:30:00|45904.5|45856.5|45898|45850|45910.4|45862.4|45896.4|45848.4|0
1758026100000|2025-09-16 12:35:00|45898.5|45850.5|45905.4|45857.4|45909.5|45861.5|45894.9|45846.9|0
1758026400000|2025-09-16 12:40:00|45904.9|45856.9|45898.8|45850.8|45904.9|45856.9|45888.1|45840.1|0
1758026700000|2025-09-16 12:45:00|45899.8|45851.8|45893.3|45845.3|45904|45856|45892.5|45844.5|0
1758027000000|2025-09-16 12:50:00|45892.8|45844.8|45873.9|45825.9|45893.3|45845.3|45873|45825|0
1758027300000|2025-09-16 12:55:00|45873.4|45825.4|45868.1|45820.1|45884.6|45836.6|45853.5|45805.5|0
1758027600000|2025-09-16 13:00:00|45863.6|45815.6|45854.5|45806.5|45868|45820|45847.4|45799.4|0
1758027900000|2025-09-16 13:05:00|45853.5|45805.5|45850.5|45802.5|45859.5|45811.5|45845.4|45797.4|0
1758028200000|2025-09-16 13:10:00|45850|45802|45858.9|45810.9|45860.5|45812.5|45849.6|45801.6|0
1758028500000|2025-09-16 13:15:00|45859|45811|45867.8|45819.8|45874.5|45826.5|45859|45811|0
1758028800000|2025-09-16 13:20:00|45868.3|45820.3|45873.1|45825.1|45875.1|45827.1|45856.2|45808.2|0
1758029100000|2025-09-16 13:25:00|45874.1|45826.1|45920.1|45872.1|45929.1|45881.1|45871.6|45823.6|0
1758029400000|2025-09-16 13:30:00|45943.7|45895.7|45960.7|45912.7|45989.1|45941.1|45900.4|45852.4|0
1758029700000|2025-09-16 13:35:00|45959.2|45911.2|45888.2|45840.2|45962.7|45914.7|45885.5|45837.5|0
1758030000000|2025-09-16 13:40:00|45890.1|45842.1|45816.5|45768.5|45895.3|45847.3|45806.4|45758.4|0
1758030300000|2025-09-16 13:45:00|45809.1|45761.1|45864.7|45816.7|45871.7|45823.7|45789.3|45741.3|0
1758030600000|2025-09-16 13:50:00|45865.7|45817.7|45792.9|45744.9|45865.7|45817.7|45764.1|45716.1|0
1758030900000|2025-09-16 13:55:00|45795.4|45747.4|45780.2|45732.2|45797.2|45749.2|45771.1|45723.1|0
1758031200000|2025-09-16 14:00:00|45785.1|45737.1|45715|45667|45785.1|45737.1|45715|45667|0
1758031500000|2025-09-16 14:05:00|45712.2|45664.2|45697.1|45649.1|45729.1|45681.1|45694.2|45646.2|0
1758031800000|2025-09-16 14:10:00|45698.1|45650.1|45728.9|45680.9|45734.7|45686.7|45689|45641|0
1758032100000|2025-09-16 14:15:00|45727.2|45679.2|45767.6|45719.6|45788.5|45740.5|45727.2|45679.2|0
1758032400000|2025-09-16 14:20:00|45768.2|45720.2|45795.7|45747.7|45806.1|45758.1|45748.2|45700.2|0
1758032700000|2025-09-16 14:25:00|45792.7|45744.7|45745|45697|45795.2|45747.2|45730.3|45682.3|0
1758033000000|2025-09-16 14:30:00|45741.3|45693.3|45705.4|45657.4|45743.1|45695.1|45695.8|45647.8|0
1758033300000|2025-09-16 14:35:00|45703.9|45655.9|45746.8|45698.8|45759.2|45711.2|45703.9|45655.9|0
1758033600000|2025-09-16 14:40:00|45748|45700|45739|45691|45763.1|45715.1|45725|45677|0
1758033900000|2025-09-16 14:45:00|45741|45693|45737.7|45689.7|45759.3|45711.3|45733.1|45685.1|0
1758034200000|2025-09-16 14:50:00|45737.8|45689.8|45751.1|45703.1|45764.9|45716.9|45731.2|45683.2|0
1758034500000|2025-09-16 14:55:00|45750.3|45702.3|45740.9|45692.9|45759.1|45711.1|45734|45686|0
1758034800000|2025-09-16 15:00:00|45744.1|45696.1|45721.2|45673.2|45744.1|45696.1|45708.9|45660.9|0
1758035100000|2025-09-16 15:05:00|45720.9|45672.9|45780.5|45732.5|45781|45733|45714.8|45666.8|0
1758035400000|2025-09-16 15:10:00|45781.2|45733.2|45749.4|45701.4|45790.9|45742.9|45746.7|45698.7|0
1758035700000|2025-09-16 15:15:00|45749.3|45701.3|45733.2|45685.2|45750.6|45702.6|45718.7|45670.7|0
1758036000000|2025-09-16 15:20:00|45734.7|45686.7|45739|45691|45759.4|45711.4|45724.6|45676.6|0
1758036300000|2025-09-16 15:25:00|45740.4|45692.4|45729.8|45681.8|45753|45705|45727.1|45679.1|0
1758036600000|2025-09-16 15:30:00|45727.7|45679.7|45722.6|45674.6|45734.6|45686.6|45712.2|45664.2|0
1758036900000|2025-09-16 15:35:00|45723.6|45675.6|45734.6|45686.6|45741|45693|45721.4|45673.4|0
1758037200000|2025-09-16 15:40:00|45737|45689|45731.8|45683.8|45750.2|45702.2|45704|45656|0
1758037500000|2025-09-16 15:45:00|45730.9|45682.9|45749.9|45701.9|45752.4|45704.4|45729.9|45681.9|0
1758037800000|2025-09-16 15:50:00|45749.3|45701.3|45783.1|45735.1|45789.8|45741.8|45743.5|45695.5|0
1758038100000|2025-09-16 15:55:00|45781.7|45733.7|45791.7|45743.7|45802|45754|45781.1|45733.1|0
1758038400000|2025-09-16 16:00:00|45791.9|45743.9|45794.2|45746.2|45798.5|45750.5|45783.3|45735.3|0
1758038700000|2025-09-16 16:05:00|45794.7|45746.7|45808.5|45760.5|45811.1|45763.1|45793.4|45745.4|0
1758039000000|2025-09-16 16:10:00|45805.7|45757.7|45774.1|45726.1|45808.5|45760.5|45770.2|45722.2|0
1758039300000|2025-09-16 16:15:00|45774.6|45726.6|45803.7|45755.7|45816.1|45768.1|45773.6|45725.6|0
1758039600000|2025-09-16 16:20:00|45808|45760|45807.1|45759.1|45820|45772|45803.1|45755.1|0
1758039900000|2025-09-16 16:25:00|45808.1|45760.1|45801.7|45753.7|45820.5|45772.5|45796.1|45748.1|0
1758040200000|2025-09-16 16:30:00|45797.1|45749.1|45795.5|45747.5|45803.2|45755.2|45783.1|45735.1|0
1758040500000|2025-09-16 16:35:00|45796|45748|45802.5|45754.5|45811.7|45763.7|45772.3|45724.3|0
1758040800000|2025-09-16 16:40:00|45802.9|45754.9|45787.7|45739.7|45806.6|45758.6|45777.8|45729.8|0
1758041100000|2025-09-16 16:45:00|45788.2|45740.2|45795.1|45747.1|45804.9|45756.9|45784.9|45736.9|0
1758041400000|2025-09-16 16:50:00|45794.1|45746.1|45817|45769|45818.5|45770.5|45791.4|45743.4|0
1758041700000|2025-09-16 16:55:00|45817.2|45769.2|45804.4|45756.4|45817.2|45769.2|45788.2|45740.2|0
1758042000000|2025-09-16 17:00:00|45793.7|45745.7|45805.5|45757.5|45823.2|45775.2|45793.7|45745.7|0
1758042300000|2025-09-16 17:05:00|45805|45757|45799.5|45751.5|45810.2|45762.2|45795.4|45747.4|0
1758042600000|2025-09-16 17:10:00|45800.6|45752.6|45780.4|45732.4|45800.8|45752.8|45774.5|45726.5|0
1758042900000|2025-09-16 17:15:00|45780.2|45732.2|45786.1|45738.1|45790.5|45742.5|45771.6|45723.6|0
1758043200000|2025-09-16 17:20:00|45787.1|45739.1|45793.2|45745.2|45797.6|45749.6|45781.2|45733.2|0
1758043500000|2025-09-16 17:25:00|45793.7|45745.7|45788.7|45740.7|45803.5|45755.5|45784.4|45736.4|0
1758043800000|2025-09-16 17:30:00|45789.4|45741.4|45800.9|45752.9|45802.3|45754.3|45779.5|45731.5|0
1758044100000|2025-09-16 17:35:00|45802.4|45754.4|45816.3|45768.3|45818.5|45770.5|45796.4|45748.4|0
1758044400000|2025-09-16 17:40:00|45815.7|45767.7|45775.6|45727.6|45815.7|45767.7|45770.4|45722.4|0
1758044700000|2025-09-16 17:45:00|45776.1|45728.1|45790.3|45742.3|45791.3|45743.3|45776.1|45728.1|0
1758045000000|2025-09-16 17:50:00|45793.2|45745.2|45801.1|45753.1|45805.8|45757.8|45780.1|45732.1|0
1758045300000|2025-09-16 17:55:00|45800.3|45752.3|45802.3|45754.3|45814.2|45766.2|45800.1|45752.1|0
1758045600000|2025-09-16 18:00:00|45797.9|45749.9|45809.6|45761.6|45810.8|45762.8|45790.3|45742.3|0
1758045900000|2025-09-16 18:05:00|45810.1|45762.1|45805.8|45757.8|45826.6|45778.6|45801.4|45753.4|0
1758046200000|2025-09-16 18:10:00|45802.3|45754.3|45785.8|45737.8|45805.6|45757.6|45785.3|45737.3|0
1758046500000|2025-09-16 18:15:00|45785.3|45737.3|45780.1|45732.1|45802.2|45754.2|45777.5|45729.5|0
1758046800000|2025-09-16 18:20:00|45781.5|45733.5|45790.8|45742.8|45797.4|45749.4|45770.5|45722.5|0
1758047100000|2025-09-16 18:25:00|45791.3|45743.3|45793.3|45745.3|45798.7|45750.7|45779.5|45731.5|0
1758047400000|2025-09-16 18:30:00|45792|45744|45802|45754|45807.7|45759.7|45785.7|45737.7|0
1758047700000|2025-09-16 18:35:00|45802.5|45754.5|45793.8|45745.8|45804|45756|45788.1|45740.1|0
1758048000000|2025-09-16 18:40:00|45795.2|45747.2|45807.9|45759.9|45814.8|45766.8|45795.2|45747.2|0
1758048300000|2025-09-16 18:45:00|45808.3|45760.3|45817.2|45769.2|45818.8|45770.8|45805.3|45757.3|0
1758048600000|2025-09-16 18:50:00|45817.9|45769.9|45838|45790|45842.3|45794.3|45816.9|45768.9|0
1758048900000|2025-09-16 18:55:00|45838.2|45790.2|45825.5|45777.5|45839.7|45791.7|45822.7|45774.7|0
1758049200000|2025-09-16 19:00:00|45824.5|45776.5|45809|45761|45826.4|45778.4|45805.7|45757.7|0
1758049500000|2025-09-16 19:05:00|45808.3|45760.3|45796.4|45748.4|45813.9|45765.9|45788.9|45740.9|0
1758049800000|2025-09-16 19:10:00|45798.6|45750.6|45821.1|45773.1|45821.9|45773.9|45794.5|45746.5|0
1758050100000|2025-09-16 19:15:00|45821.9|45773.9|45807.2|45759.2|45822.9|45774.9|45805.4|45757.4|0
1758050400000|2025-09-16 19:20:00|45805.3|45757.3|45796.9|45748.9|45819|45771|45795.9|45747.9|0
1758050700000|2025-09-16 19:25:00|45795.9|45747.9|45779.3|45731.3|45798.8|45750.8|45771|45723|0
1758051000000|2025-09-16 19:30:00|45783.2|45735.2|45758.4|45710.4|45784.7|45736.7|45755.2|45707.2|0
1758051300000|2025-09-16 19:35:00|45758.3|45710.3|45767|45719|45782.9|45734.9|45739.7|45691.7|0
1758051600000|2025-09-16 19:40:00|45768.5|45720.5|45794|45746|45798.3|45750.3|45767.4|45719.4|0
1758051900000|2025-09-16 19:45:00|45795|45747|45806.2|45758.2|45814.9|45766.9|45793|45745|0
1758052200000|2025-09-16 19:50:00|45812.6|45764.6|45823.7|45775.7|45827.6|45779.6|45803.9|45755.9|0
1758052500000|2025-09-16 19:55:00|45818.7|45770.7|45788.9|45740.9|45828.2|45780.2|45772.5|45724.5|0
1758052800000|2025-09-16 20:00:00|45787.4|45739.4|45811.4|45763.4|45816.2|45768.2|45785.1|45737.1|0
1758053100000|2025-09-16 20:05:00|45810.4|45762.4|45815.4|45767.4|45815.4|45767.4|45806.2|45758.2|0
1758053400000|2025-09-16 20:10:00|45816.4|45768.4|45807.9|45759.9|45816.4|45768.4|45805.2|45757.2|0
1758053700000|2025-09-16 20:15:00|45810.9|45762.9|45815.7|45767.7|45820.6|45772.6|45809.9|45761.9|0
1758054000000|2025-09-16 20:20:00|45814.7|45766.7|45814.2|45766.2|45816.9|45768.9|45809.4|45761.4|0
1758054300000|2025-09-16 20:25:00|45814.1|45766.1|45820.6|45772.6|45823.3|45775.3|45814.1|45766.1|0
1758054600000|2025-09-16 20:30:00|45819.6|45771.6|45822.9|45774.9|45826|45778|45818.6|45770.6|0
1758054900000|2025-09-16 20:35:00|45820.9|45772.9|45824|45776|45826.2|45778.2|45819.3|45771.3|0
1758055200000|2025-09-16 20:40:00|45823.9|45775.9|45821.9|45773.9|45825|45777|45821.9|45773.9|0
1758055500000|2025-09-16 20:45:00|45822.9|45774.9|45819.9|45771.9|45823.9|45775.9|45819.9|45771.9|0
1758055800000|2025-09-16 20:50:00|45818.9|45770.9|45820.1|45772.1|45828.9|45780.9|45817.9|45769.9|0
1758056100000|2025-09-16 20:55:00|45816.1|45768.1|45810.9|45762.9|45819.2|45771.2|45804.8|45756.8|0
1758056400000|2025-09-16 21:00:00|45809.6|45761.6|45813.2|45765.2|45814.5|45766.5|45809.6|45761.6|0
1758056700000|2025-09-16 21:05:00|45813|45765|45813|45765|45814.1|45766.1|45813|45765|0
1758057000000|2025-09-16 21:10:00|45813.2|45765.2|45807.8|45759.8|45813.2|45765.2|45807.3|45759.3|0
1758057300000|2025-09-16 21:15:00|45806.7|45758.7|45806.3|45758.3|45808.2|45760.2|45806.1|45758.1|0
1758057600000|2025-09-16 21:20:00|45805.2|45757.2|45808.9|45760.9|45809.2|45761.2|45805.2|45757.2|0
1758057900000|2025-09-16 21:25:00|45809.2|45761.2|45808.4|45760.4|45809.2|45761.2|45806.4|45758.4|0
1758058200000|2025-09-16 21:30:00|45809.9|45761.9|45808.4|45760.4|45809.9|45761.9|45807.9|45759.9|0
1758058500000|2025-09-16 21:35:00|45807.9|45759.9|45807.9|45759.9|45807.9|45759.9|45807.7|45759.7|0
1758058800000|2025-09-16 21:40:00|45809.5|45761.5|45806.7|45758.7|45809.5|45761.5|45805.3|45757.3|0
1758059100000|2025-09-16 21:45:00|45805.6|45757.6|45804.2|45756.2|45806.1|45758.1|45803|45755|0
1758059400000|2025-09-16 21:50:00|45805.5|45757.5|45803.4|45755.4|45809|45761|45799.5|45751.5|0
1758059700000|2025-09-16 21:55:00|45803.2|45755.2|45802.9|45754.9|45805|45757|45802.9|45754.9|0
1758060000000|2025-09-16 22:00:00|45809.9|45761.9|45799.2|45751.2|45814.9|45766.9|45796.9|45748.9|0
1758060300000|2025-09-16 22:05:00|45799.7|45751.7|45802.5|45754.5|45807.6|45759.6|45799.7|45751.7|0
1758060600000|2025-09-16 22:10:00|45804.5|45756.5|45809|45761|45810|45762|45801.5|45753.5|0
1758060900000|2025-09-16 22:15:00|45809.5|45761.5|45808.5|45760.5|45811.5|45763.5|45803.5|45755.5|0
1758061200000|2025-09-16 22:20:00|45809|45761|45820.4|45772.4|45820.5|45772.5|45809|45761|0
1758061500000|2025-09-16 22:25:00|45821.9|45773.9|45823.8|45775.8|45823.8|45775.8|45817.4|45769.4|0
1758061800000|2025-09-16 22:30:00|45824.3|45776.3|45827.7|45779.7|45829.9|45781.9|45823.3|45775.3|0
1758062100000|2025-09-16 22:35:00|45828.2|45780.2|45826.3|45778.3|45829.9|45781.9|45826.3|45778.3|0
1758062400000|2025-09-16 22:40:00|45825.8|45777.8|45830.3|45782.3|45830.8|45782.8|45823.8|45775.8|0
1758062700000|2025-09-16 22:45:00|45828.8|45780.8|45836.3|45788.3|45836.4|45788.4|45828.2|45780.2|0
1758063000000|2025-09-16 22:50:00|45835.8|45787.8|45835.5|45787.5|45837.9|45789.9|45829.5|45781.5|0
1758063300000|2025-09-16 22:55:00|45834|45786|45829.3|45781.3|45834|45786|45829.3|45781.3|0
1758063600000|2025-09-16 23:00:00|45829.6|45781.6|45830.8|45782.8|45836.3|45788.3|45829.1|45781.1|0
1758063900000|2025-09-16 23:05:00|45831.3|45783.3|45831.2|45783.2|45833.3|45785.3|45828.8|45780.8|0
1758064200000|2025-09-16 23:10:00|45831.7|45783.7|45826.4|45778.4|45831.7|45783.7|45825.9|45777.9|0
1758064500000|2025-09-16 23:15:00|45825.9|45777.9|45828.2|45780.2|45829.2|45781.2|45822.9|45774.9|0
1758064800000|2025-09-16 23:20:00|45828.7|45780.7|45825.1|45777.1|45830.2|45782.2|45824.6|45776.6|0
1758065100000|2025-09-16 23:25:00|45823.6|45775.6|45816.7|45768.7|45825.1|45777.1|45815.7|45767.7|0
1758065400000|2025-09-16 23:30:00|45816.2|45768.2|45817.4|45769.4|45820|45772|45814.7|45766.7|0
1758065700000|2025-09-16 23:35:00|45816.9|45768.9|45817.1|45769.1|45821.5|45773.5|45815.5|45767.5|0
1758066000000|2025-09-16 23:40:00|45817.6|45769.6|45813.6|45765.6|45818.3|45770.3|45813.6|45765.6|0
1758066300000|2025-09-16 23:45:00|45813.1|45765.1|45819.6|45771.6|45821.7|45773.7|45812.6|45764.6|0
1758066600000|2025-09-16 23:50:00|45820.1|45772.1|45824.2|45776.2|45830.7|45782.7|45820.1|45772.1|0
1758066900000|2025-09-16 23:55:00|45824.7|45776.7|45826|45778|45830.3|45782.3|45822.6|45774.6|0
1758067200000|2025-09-17 00:00:00|45825|45777|45831.6|45783.6|45836.1|45788.1|45819.4|45771.4|0
1758067500000|2025-09-17 00:05:00|45830.6|45782.6|45833.3|45785.3|45838.6|45790.6|45830.2|45782.2|0
1758067800000|2025-09-17 00:10:00|45833.8|45785.8|45821.5|45773.5|45837.7|45789.7|45817.5|45769.5|0
1758068100000|2025-09-17 00:15:00|45822|45774|45824.6|45776.6|45828.3|45780.3|45817.8|45769.8|0
1758068400000|2025-09-17 00:20:00|45825.1|45777.1|45813.3|45765.3|45826.4|45778.4|45810.3|45762.3|0
1758068700000|2025-09-17 00:25:00|45812.8|45764.8|45821.3|45773.3|45822.3|45774.3|45810.5|45762.5|0
1758069000000|2025-09-17 00:30:00|45822.3|45774.3|45816.6|45768.6|45824.3|45776.3|45816.6|45768.6|0
1758069300000|2025-09-17 00:35:00|45816.1|45768.1|45802.9|45754.9|45816.1|45768.1|45802.5|45754.5|0
1758069600000|2025-09-17 00:40:00|45803.4|45755.4|45807.3|45759.3|45811.5|45763.5|45802.8|45754.8|0
1758069900000|2025-09-17 00:45:00|45806.8|45758.8|45817.1|45769.1|45818.3|45770.3|45805|45757|0
1758070200000|2025-09-17 00:50:00|45816.6|45768.6|45814.4|45766.4|45817.5|45769.5|45811|45763|0
1758070500000|2025-09-17 00:55:00|45814.9|45766.9|45809.4|45761.4|45819.2|45771.2|45809.1|45761.1|0
1758070800000|2025-09-17 01:00:00|45809.9|45761.9|45811.7|45763.7|45814.1|45766.1|45808.4|45760.4|0
1758071100000|2025-09-17 01:05:00|45811.3|45763.3|45809.4|45761.4|45811.9|45763.9|45806|45758|0
1758071400000|2025-09-17 01:10:00|45808.4|45760.4|45808.8|45760.8|45813.4|45765.4|45806.7|45758.7|0
1758071700000|2025-09-17 01:15:00|45808.3|45760.3|45793.5|45745.5|45811.3|45763.3|45789.4|45741.4|0
1758072000000|2025-09-17 01:20:00|45794|45746|45791.5|45743.5|45795.5|45747.5|45787|45739|0
1758072300000|2025-09-17 01:25:00|45791|45743|45793.2|45745.2|45795|45747|45790.3|45742.3|0
1758072600000|2025-09-17 01:30:00|45792.7|45744.7|45785.8|45737.8|45792.9|45744.9|45780.9|45732.9|0
1758072900000|2025-09-17 01:35:00|45786|45738|45780.6|45732.6|45792.6|45744.6|45780.6|45732.6|0
1758073200000|2025-09-17 01:40:00|45781.1|45733.1|45786.6|45738.6|45787.1|45739.1|45780.6|45732.6|0
1758073500000|2025-09-17 01:45:00|45786.1|45738.1|45791.6|45743.6|45792.1|45744.1|45785.6|45737.6|0
1758073800000|2025-09-17 01:50:00|45792.1|45744.1|45790.3|45742.3|45794.6|45746.6|45785.6|45737.6|0
1758074100000|2025-09-17 01:55:00|45789.8|45741.8|45782.1|45734.1|45790.3|45742.3|45782.1|45734.1|0
1758074400000|2025-09-17 02:00:00|45782.2|45734.2|45783.6|45735.6|45787.4|45739.4|45781.6|45733.6|0
1758074700000|2025-09-17 02:05:00|45783.1|45735.1|45788.7|45740.7|45788.7|45740.7|45780.6|45732.6|0
1758075000000|2025-09-17 02:10:00|45788.2|45740.2|45784.6|45736.6|45790.8|45742.8|45781.5|45733.5|0
1758075300000|2025-09-17 02:15:00|45784.1|45736.1|45771.2|45723.2|45785.6|45737.6|45770.2|45722.2|0
1758075600000|2025-09-17 02:20:00|45772.2|45724.2|45760.3|45712.3|45772.2|45724.2|45758.9|45710.9|0
1758075900000|2025-09-17 02:25:00|45760.8|45712.8|45764.3|45716.3|45768.8|45720.8|45759.3|45711.3|0
1758076200000|2025-09-17 02:30:00|45764.8|45716.8|45763.6|45715.6|45767.5|45719.5|45761.5|45713.5|0
1758076500000|2025-09-17 02:35:00|45763.1|45715.1|45750.6|45702.6|45763.6|45715.6|45743.4|45695.4|0
1758076800000|2025-09-17 02:40:00|45752.6|45704.6|45751.6|45703.6|45758.6|45710.6|45749.1|45701.1|0
1758077100000|2025-09-17 02:45:00|45752.1|45704.1|45750.4|45702.4|45756.6|45708.6|45746.6|45698.6|0
1758077400000|2025-09-17 02:50:00|45750.9|45702.9|45753.1|45705.1|45755.5|45707.5|45748.3|45700.3|0
1758077700000|2025-09-17 02:55:00|45753.6|45705.6|45761.2|45713.2|45762.6|45714.6|45753.6|45705.6|0
1758078000000|2025-09-17 03:00:00|45760.7|45712.7|45755.6|45707.6|45760.7|45712.7|45751.1|45703.1|0
1758078300000|2025-09-17 03:05:00|45756.1|45708.1|45753.1|45705.1|45758.6|45710.6|45753.1|45705.1|0
1758078600000|2025-09-17 03:10:00|45753.6|45705.6|45757|45709|45760.5|45712.5|45751.6|45703.6|0
1758078900000|2025-09-17 03:15:00|45757.1|45709.1|45758.6|45710.6|45758.6|45710.6|45754.6|45706.6|0
1758079200000|2025-09-17 03:20:00|45759.1|45711.1|45754.1|45706.1|45760.5|45712.5|45754.1|45706.1|0
1758079500000|2025-09-17 03:25:00|45754.6|45706.6|45755.8|45707.8|45756.8|45708.8|45754.1|45706.1|0
1758079800000|2025-09-17 03:30:00|45756.3|45708.3|45754.1|45706.1|45757.4|45709.4|45752|45704|0
1758080100000|2025-09-17 03:35:00|45753.6|45705.6|45753.4|45705.4|45755.1|45707.1|45751.7|45703.7|0
1758080400000|2025-09-17 03:40:00|45753.6|45705.6|45760.4|45712.4|45760.4|45712.4|45751.6|45703.6|0
1758080700000|2025-09-17 03:45:00|45760.5|45712.5|45756.5|45708.5|45763.5|45715.5|45756.5|45708.5|0
1758081000000|2025-09-17 03:50:00|45757|45709|45756.6|45708.6|45760.6|45712.6|45755.6|45707.6|0
1758081300000|2025-09-17 03:55:00|45756.5|45708.5|45759.5|45711.5|45762.5|45714.5|45756|45708|0
1758081600000|2025-09-17 04:00:00|45759.4|45711.4|45756.2|45708.2|45763|45715|45755.2|45707.2|0
1758081900000|2025-09-17 04:05:00|45755.7|45707.7|45759.4|45711.4|45761.2|45713.2|45753.7|45705.7|0
1758082200000|2025-09-17 04:10:00|45759.9|45711.9|45754.9|45706.9|45762|45714|45754.9|45706.9|0
1758082500000|2025-09-17 04:15:00|45756.4|45708.4|45757.2|45709.2|45757.2|45709.2|45748.5|45700.5|0
1758082800000|2025-09-17 04:20:00|45757.7|45709.7|45759.7|45711.7|45762.9|45714.9|45757.7|45709.7|0
1758083100000|2025-09-17 04:25:00|45759.2|45711.2|45760.5|45712.5|45763.1|45715.1|45757.7|45709.7|0
1758083400000|2025-09-17 04:30:00|45760|45712|45761.1|45713.1|45764.5|45716.5|45759.5|45711.5|0
1758083700000|2025-09-17 04:35:00|45760.6|45712.6|45769.6|45721.6|45772.6|45724.6|45760.1|45712.1|0
1758084000000|2025-09-17 04:40:00|45770.1|45722.1|45769.5|45721.5|45772.1|45724.1|45768.1|45720.1|0
1758084300000|2025-09-17 04:45:00|45769.6|45721.6|45765.5|45717.5|45772.6|45724.6|45764|45716|0
1758084600000|2025-09-17 04:50:00|45766|45718|45765.4|45717.4|45767.4|45719.4|45764.4|45716.4|0
1758084900000|2025-09-17 04:55:00|45765.2|45717.2|45765.5|45717.5|45767.5|45719.5|45764.7|45716.7|0
1758085200000|2025-09-17 05:00:00|45766.5|45718.5|45760.9|45712.9|45767.9|45719.9|45760.5|45712.5|0
1758085500000|2025-09-17 05:05:00|45761.4|45713.4|45763.1|45715.1|45763.1|45715.1|45747.5|45699.5|0
1758085800000|2025-09-17 05:10:00|45763.6|45715.6|45762.5|45714.5|45765.6|45717.6|45761|45713|0
1758086100000|2025-09-17 05:15:00|45762|45714|45744.9|45696.9|45763.2|45715.2|45744.8|45696.8|0
1758086400000|2025-09-17 05:20:00|45745.9|45697.9|45753.5|45705.5|45756.8|45708.8|45745.9|45697.9|0
1758086700000|2025-09-17 05:25:00|45752.9|45704.9|45756.5|45708.5|45759.7|45711.7|45752.9|45704.9|0
1758087000000|2025-09-17 05:30:00|45755.9|45707.9|45756.5|45708.5|45757|45709|45752.5|45704.5|0
1758087300000|2025-09-17 05:35:00|45757.5|45709.5|45759.2|45711.2|45759.7|45711.7|45753.6|45705.6|0
1758087600000|2025-09-17 05:40:00|45759.7|45711.7|45766.5|45718.5|45767.5|45719.5|45756.3|45708.3|0
1758087900000|2025-09-17 05:45:00|45767|45719|45767.4|45719.4|45771.9|45723.9|45766.1|45718.1|0
1758088200000|2025-09-17 05:50:00|45766.9|45718.9|45769.2|45721.2|45771.1|45723.1|45766|45718|0
1758088500000|2025-09-17 05:55:00|45768.7|45720.7|45768.4|45720.4|45773|45725|45767.4|45719.4|0
1758088800000|2025-09-17 06:00:00|45766.8|45718.8|45764.7|45716.7|45780.9|45732.9|45764.7|45716.7|0
1758089100000|2025-09-17 06:05:00|45765.2|45717.2|45754.5|45706.5|45768.2|45720.2|45754.3|45706.3|0
1758089400000|2025-09-17 06:10:00|45754|45706|45761.5|45713.5|45762|45714|45746.1|45698.1|0
1758089700000|2025-09-17 06:15:00|45760|45712|45745|45697|45763.2|45715.2|45744.4|45696.4|0
1758090000000|2025-09-17 06:20:00|45744.5|45696.5|45755.2|45707.2|45757.7|45709.7|45741.5|45693.5|0
1758090300000|2025-09-17 06:25:00|45755.7|45707.7|45762.4|45714.4|45762.4|45714.4|45752.4|45704.4|0
1758090600000|2025-09-17 06:30:00|45761.9|45713.9|45760.7|45712.7|45766|45718|45751.8|45703.8|0
1758090900000|2025-09-17 06:35:00|45761.2|45713.2|45773|45725|45774.7|45726.7|45761.2|45713.2|0
1758091200000|2025-09-17 06:40:00|45772.5|45724.5|45776.7|45728.7|45777|45729|45766.5|45718.5|0
1758091500000|2025-09-17 06:45:00|45777.2|45729.2|45776.3|45728.3|45780.7|45732.7|45774.2|45726.2|0
1758091800000|2025-09-17 06:50:00|45775.8|45727.8|45788.9|45740.9|45789.9|45741.9|45775.3|45727.3|0
1758092100000|2025-09-17 06:55:00|45789.5|45741.5|45783.6|45735.6|45793.9|45745.9|45780.9|45732.9|0
1758092400000|2025-09-17 07:00:00|45783.8|45735.8|45780.5|45732.5|45791.7|45743.7|45758.2|45710.2|0
1758092700000|2025-09-17 07:05:00|45780|45732|45779|45731|45784|45736|45767.8|45719.8|0
1758093000000|2025-09-17 07:10:00|45778.5|45730.5|45778.7|45730.7|45784.9|45736.9|45769.3|45721.3|0
1758093300000|2025-09-17 07:15:00|45778.2|45730.2|45779|45731|45784.3|45736.3|45771.9|45723.9|0
1758093600000|2025-09-17 07:20:00|45778.5|45730.5|45783.9|45735.9|45786.7|45738.7|45772.1|45724.1|0
1758093900000|2025-09-17 07:25:00|45783.4|45735.4|45791.9|45743.9|45793.5|45745.5|45779.6|45731.6|0
1758094200000|2025-09-17 07:30:00|45792.9|45744.9|45796.5|45748.5|45797.7|45749.7|45786.1|45738.1|0
1758094500000|2025-09-17 07:35:00|45796|45748|45786.3|45738.3|45800|45752|45784.5|45736.5|0
1758094800000|2025-09-17 07:40:00|45786.7|45738.7|45783.8|45735.8|45787.2|45739.2|45779.6|45731.6|0
1758095100000|2025-09-17 07:45:00|45783.3|45735.3|45777.1|45729.1|45789.2|45741.2|45777.1|45729.1|0
1758095400000|2025-09-17 07:50:00|45775.6|45727.6|45787.6|45739.6|45789.4|45741.4|45775.6|45727.6|0
1758095700000|2025-09-17 07:55:00|45786.6|45738.6|45788.9|45740.9|45789.3|45741.3|45781.3|45733.3|0
1758096000000|2025-09-17 08:00:00|45786.9|45738.9|45789.7|45741.7|45793.7|45745.7|45782.9|45734.9|0
1758096300000|2025-09-17 08:05:00|45788.7|45740.7|45783.7|45735.7|45788.7|45740.7|45774.6|45726.6|0
1758096600000|2025-09-17 08:10:00|45783.2|45735.2|45767.4|45719.4|45784.7|45736.7|45767.4|45719.4|0
1758096900000|2025-09-17 08:15:00|45767.9|45719.9|45773.1|45725.1|45777.4|45729.4|45759|45711|0
1758097200000|2025-09-17 08:20:00|45773.6|45725.6|45781.5|45733.5|45789.3|45741.3|45773.6|45725.6|0
1758097500000|2025-09-17 08:25:00|45782|45734|45781.8|45733.8|45785.5|45737.5|45773.5|45725.5|0
1758097800000|2025-09-17 08:30:00|45781.3|45733.3|45770.3|45722.3|45783|45735|45757.2|45709.2|0
1758098100000|2025-09-17 08:35:00|45770.8|45722.8|45764.1|45716.1|45774.8|45726.8|45740|45692|0
1758098400000|2025-09-17 08:40:00|45764.4|45716.4|45773.5|45725.5|45774|45726|45744.4|45696.4|0
1758098700000|2025-09-17 08:45:00|45773.1|45725.1|45783.4|45735.4|45793.8|45745.8|45770.3|45722.3|0
1758099000000|2025-09-17 08:50:00|45783.9|45735.9|45792.7|45744.7|45803.6|45755.6|45783.9|45735.9|0
1758099300000|2025-09-17 08:55:00|45792.2|45744.2|45792.2|45744.2|45802.8|45754.8|45791.2|45743.2|0
1758099600000|2025-09-17 09:00:00|45792.7|45744.7|45797.3|45749.3|45797.3|45749.3|45781.8|45733.8|0
1758099900000|2025-09-17 09:05:00|45796.8|45748.8|45795.5|45747.5|45798.4|45750.4|45789.3|45741.3|0
1758100200000|2025-09-17 09:10:00|45796|45748|45805.3|45757.3|45807.1|45759.1|45794.5|45746.5|0
1758100500000|2025-09-17 09:15:00|45805.6|45757.6|45803|45755|45807.9|45759.9|45795.2|45747.2|0
1758100800000|2025-09-17 09:20:00|45804.5|45756.5|45805.5|45757.5|45807.5|45759.5|45802.4|45754.4|0
1758101100000|2025-09-17 09:25:00|45806|45758|45810|45762|45817.8|45769.8|45805.5|45757.5|0
1758101400000|2025-09-17 09:30:00|45810.5|45762.5|45807.3|45759.3|45814.1|45766.1|45805|45757|0
1758101700000|2025-09-17 09:35:00|45806.8|45758.8|45810.6|45762.6|45812.7|45764.7|45805.5|45757.5|0
1758102000000|2025-09-17 09:40:00|45811.1|45763.1|45799.9|45751.9|45812.8|45764.8|45797.8|45749.8|0
1758102300000|2025-09-17 09:45:00|45799.4|45751.4|45798.9|45750.9|45802.4|45754.4|45793.7|45745.7|0
1758102600000|2025-09-17 09:50:00|45799.4|45751.4|45797.5|45749.5|45802.3|45754.3|45789.3|45741.3|0
1758102900000|2025-09-17 09:55:00|45797|45749|45796.1|45748.1|45801.1|45753.1|45795.3|45747.3|0
1758103200000|2025-09-17 10:00:00|45795.6|45747.6|45797.4|45749.4|45800.5|45752.5|45790|45742|0
1758103500000|2025-09-17 10:05:00|45796.9|45748.9|45796.2|45748.2|45797.6|45749.6|45790.8|45742.8|0
1758103800000|2025-09-17 10:10:00|45795.7|45747.7|45794.6|45746.6|45799.6|45751.6|45789.9|45741.9|0
1758104100000|2025-09-17 10:15:00|45794.3|45746.3|45808.5|45760.5|45808.5|45760.5|45794.1|45746.1|0
1758104400000|2025-09-17 10:20:00|45809|45761|45811.6|45763.6|45814.9|45766.9|45806.7|45758.7|0
1758104700000|2025-09-17 10:25:00|45811.5|45763.5|45805.1|45757.1|45813.8|45765.8|45805.1|45757.1|0
1758105000000|2025-09-17 10:30:00|45805.5|45757.5|45803.2|45755.2|45807.6|45759.6|45796.7|45748.7|0
1758105300000|2025-09-17 10:35:00|45803.6|45755.6|45801.1|45753.1|45806.5|45758.5|45795.1|45747.1|0
1758105600000|2025-09-17 10:40:00|45801.6|45753.6|45790.8|45742.8|45803.1|45755.1|45789.4|45741.4|0
1758105900000|2025-09-17 10:45:00|45792.3|45744.3|45794.8|45746.8|45800.9|45752.9|45792.3|45744.3|0
1758106200000|2025-09-17 10:50:00|45794.3|45746.3|45791.7|45743.7|45795.3|45747.3|45788.9|45740.9|0
1758106500000|2025-09-17 10:55:00|45791.2|45743.2|45786.6|45738.6|45791.2|45743.2|45778.3|45730.3|0
1758106800000|2025-09-17 11:00:00|45787.1|45739.1|45772.3|45724.3|45787.8|45739.8|45769.6|45721.6|0
1758107100000|2025-09-17 11:05:00|45775.3|45727.3|45792.4|45744.4|45793.4|45745.4|45772.1|45724.1|0
1758107400000|2025-09-17 11:10:00|45791.9|45743.9|45801.7|45753.7|45802.9|45754.9|45791.4|45743.4|0
1758107700000|2025-09-17 11:15:00|45802.2|45754.2|45804.6|45756.6|45809.2|45761.2|45799.4|45751.4|0
1758108000000|2025-09-17 11:20:00|45804.1|45756.1|45805.5|45757.5|45812.2|45764.2|45804|45756|0
1758108300000|2025-09-17 11:25:00|45805|45757|45806.9|45758.9|45807.5|45759.5|45798.5|45750.5|0
1758108600000|2025-09-17 11:30:00|45806.4|45758.4|45800.3|45752.3|45811|45763|45799.9|45751.9|0
1758108900000|2025-09-17 11:35:00|45799.8|45751.8|45799.2|45751.2|45802.1|45754.1|45791.6|45743.6|0
1758109200000|2025-09-17 11:40:00|45799.7|45751.7|45790.7|45742.7|45800.8|45752.8|45790.4|45742.4|0
1758109500000|2025-09-17 11:45:00|45790.8|45742.8|45805|45757|45805.5|45757.5|45790.8|45742.8|0
1758109800000|2025-09-17 11:50:00|45803.5|45755.5|45812.4|45764.4|45815|45767|45803.5|45755.5|0
1758110100000|2025-09-17 11:55:00|45811.9|45763.9|45806.9|45758.9|45812.4|45764.4|45801.9|45753.9|0
1758110400000|2025-09-17 12:00:00|45809.9|45761.9|45811.1|45763.1|45818.2|45770.2|45804.3|45756.3|0
1758110700000|2025-09-17 12:05:00|45810.1|45762.1|45815.1|45767.1|45817.5|45769.5|45802.5|45754.5|0
1758111000000|2025-09-17 12:10:00|45814.6|45766.6|45820.7|45772.7|45823.9|45775.9|45811.1|45763.1|0
1758111300000|2025-09-17 12:15:00|45820.9|45772.9|45821.4|45773.4|45821.4|45773.4|45808|45760|0
1758111600000|2025-09-17 12:20:00|45821.9|45773.9|45820|45772|45829.1|45781.1|45818.5|45770.5|0
1758111900000|2025-09-17 12:25:00|45819|45771|45819.9|45771.9|45822|45774|45809.9|45761.9|0
1758112200000|2025-09-17 12:30:00|45820.8|45772.8|45822.1|45774.1|45837.8|45789.8|45820|45772|0
1758112500000|2025-09-17 12:35:00|45821.6|45773.6|45844.1|45796.1|45844.7|45796.7|45821.6|45773.6|0
1758112800000|2025-09-17 12:40:00|45843.6|45795.6|45848.7|45800.7|45858|45810|45843.6|45795.6|0
1758113100000|2025-09-17 12:45:00|45848.3|45800.3|45841|45793|45849.9|45801.9|45830.3|45782.3|0
1758113400000|2025-09-17 12:50:00|45840.5|45792.5|45842.7|45794.7|45842.7|45794.7|45832.6|45784.6|0
1758113700000|2025-09-17 12:55:00|45844.7|45796.7|45858|45810|45864.9|45816.9|45844.6|45796.6|0
1758114000000|2025-09-17 13:00:00|45858.9|45810.9|45849.6|45801.6|45859.3|45811.3|45846.5|45798.5|0
1758114300000|2025-09-17 13:05:00|45850.1|45802.1|45852.9|45804.9|45858.7|45810.7|45848|45800|0
1758114600000|2025-09-17 13:10:00|45852.4|45804.4|45844.1|45796.1|45856.1|45808.1|45843.3|45795.3|0
1758114900000|2025-09-17 13:15:00|45844.4|45796.4|45844.5|45796.5|45849.8|45801.8|45840.7|45792.7|0
1758115200000|2025-09-17 13:20:00|45845|45797|45847|45799|45852|45804|45833.3|45785.3|0
1758115500000|2025-09-17 13:25:00|45846|45798|45883.5|45835.5|45883.6|45835.6|45840|45792|0
1758115800000|2025-09-17 13:30:00|45885.7|45837.7|45985.1|45937.1|45986.2|45938.2|45883.4|45835.4|0
1758116100000|2025-09-17 13:35:00|45988.3|45940.3|46079.1|46031.1|46079.1|46031.1|45979.6|45931.6|0
1758116400000|2025-09-17 13:40:00|46084.7|46036.7|46042.4|45994.4|46100.6|46052.6|46022.6|45974.6|0
1758116700000|2025-09-17 13:45:00|46025|45977|46046.9|45998.9|46062.9|46014.9|46012.3|45964.3|0
1758117000000|2025-09-17 13:50:00|46046.2|45998.2|46059.5|46011.5|46086.1|46038.1|46032.2|45984.2|0
1758117300000|2025-09-17 13:55:00|46060.2|46012.2|46052.8|46004.8|46070.2|46022.2|46034.5|45986.5|0
1758117600000|2025-09-17 14:00:00|46063.2|46015.2|46045.2|45997.2|46091.6|46043.6|46045.2|45997.2|0
1758117900000|2025-09-17 14:05:00|46049.4|46001.4|46024.2|45976.2|46052.9|46004.9|46020.3|45972.3|0
1758118200000|2025-09-17 14:10:00|46024.8|45976.8|46003.2|45955.2|46041|45993|45997.3|45949.3|0
1758118500000|2025-09-17 14:15:00|46007.2|45959.2|45998.4|45950.4|46012.7|45964.7|45969.2|45921.2|0
1758118800000|2025-09-17 14:20:00|45998.8|45950.8|46019.9|45971.9|46022.3|45974.3|45984.6|45936.6|0
1758119100000|2025-09-17 14:25:00|46017.8|45969.8|46041.2|45993.2|46053.5|46005.5|46017.4|45969.4|0
1758119400000|2025-09-17 14:30:00|46040.2|45992.2|46015.9|45967.9|46040.2|45992.2|46009.9|45961.9|0
1758119700000|2025-09-17 14:35:00|46016.4|45968.4|46052.6|46004.6|46054|46006|46011.3|45963.3|0
1758120000000|2025-09-17 14:40:00|46054.9|46006.9|46050.8|46002.8|46065.4|46017.4|46048.7|46000.7|0
1758120300000|2025-09-17 14:45:00|46051.8|46003.8|46058.2|46010.2|46076.3|46028.3|46048.3|46000.3|0
1758120600000|2025-09-17 14:50:00|46054.1|46006.1|46081.5|46033.5|46083.4|46035.4|46048.7|46000.7|0
1758120900000|2025-09-17 14:55:00|46084.3|46036.3|46084.8|46036.8|46115.5|46067.5|46079.3|46031.3|0
1758121200000|2025-09-17 15:00:00|46088.9|46040.9|46074.3|46026.3|46094.3|46046.3|46066.9|46018.9|0
1758121500000|2025-09-17 15:05:00|46074.8|46026.8|46091.2|46043.2|46100.1|46052.1|46057.6|46009.6|0
1758121800000|2025-09-17 15:10:00|46090.9|46042.9|46088.9|46040.9|46099|46051|46076|46028|0
1758122100000|2025-09-17 15:15:00|46089.8|46041.8|46094.7|46046.7|46109.7|46061.7|46089|46041|0
1758122400000|2025-09-17 15:20:00|46093.3|46045.3|46082.4|46034.4|46096.9|46048.9|46074.6|46026.6|0
1758122700000|2025-09-17 15:25:00|46084.4|46036.4|46067.7|46019.7|46093.2|46045.2|46066.8|46018.8|0
1758123000000|2025-09-17 15:30:00|46067|46019|46093.3|46045.3|46096.6|46048.6|46067|46019|0
1758123300000|2025-09-17 15:35:00|46093.8|46045.8|46077.8|46029.8|46096.9|46048.9|46075|46027|0
1758123600000|2025-09-17 15:40:00|46079.7|46031.7|46108.1|46060.1|46113.5|46065.5|46076.4|46028.4|0
1758123900000|2025-09-17 15:45:00|46110.1|46062.1|46078.9|46030.9|46112.6|46064.6|46071.4|46023.4|0
1758124200000|2025-09-17 15:50:00|46079.9|46031.9|46087.4|46039.4|46097.6|46049.6|46072.3|46024.3|0
1758124500000|2025-09-17 15:55:00|46089.4|46041.4|46124.7|46076.7|46128.2|46080.2|46089.4|46041.4|0
1758124800000|2025-09-17 16:00:00|46124.3|46076.3|46108|46060|46124.9|46076.9|46093.4|46045.4|0
1758125100000|2025-09-17 16:05:00|46108.5|46060.5|46082.5|46034.5|46116.8|46068.8|46081.5|46033.5|0
1758125400000|2025-09-17 16:10:00|46079.1|46031.1|46075.1|46027.1|46089.8|46041.8|46073.8|46025.8|0
1758125700000|2025-09-17 16:15:00|46076.2|46028.2|46041.1|45993.1|46084.9|46036.9|46040.2|45992.2|0
1758126000000|2025-09-17 16:20:00|46043|45995|46035.1|45987.1|46045.2|45997.2|46018.4|45970.4|0
1758126300000|2025-09-17 16:25:00|46035.5|45987.5|46026.5|45978.5|46047.6|45999.6|46023|45975|0
1758126600000|2025-09-17 16:30:00|46028.3|45980.3|46025.3|45977.3|46041.6|45993.6|46021.1|45973.1|0
1758126900000|2025-09-17 16:35:00|46027.3|45979.3|46007.3|45959.3|46032.5|45984.5|46005.6|45957.6|0
1758127200000|2025-09-17 16:40:00|46008.1|45960.1|46033.9|45985.9|46036.8|45988.8|45993.9|45945.9|0
1758127500000|2025-09-17 16:45:00|46034.1|45986.1|45999.8|45951.8|46034.1|45986.1|45993|45945|0
1758127800000|2025-09-17 16:50:00|45999.4|45951.4|45982.5|45934.5|46020.8|45972.8|45973.7|45925.7|0
1758128100000|2025-09-17 16:55:00|45984|45936|45976.4|45928.4|45994.2|45946.2|45967.9|45919.9|0
1758128400000|2025-09-17 17:00:00|45976.5|45928.5|46004.4|45956.4|46004.8|45956.8|45976|45928|0
1758128700000|2025-09-17 17:05:00|46004.9|45956.9|46018.8|45970.8|46033.6|45985.6|46002.6|45954.6|0
1758129000000|2025-09-17 17:10:00|46015.9|45967.9|46004.8|45956.8|46015.9|45967.9|45989.5|45941.5|0
1758129300000|2025-09-17 17:15:00|46004.7|45956.7|46002.8|45954.8|46018.6|45970.6|45992.2|45944.2|0
1758129600000|2025-09-17 17:20:00|46005.2|45957.2|46011.5|45963.5|46018.1|45970.1|45992.9|45944.9|0
1758129900000|2025-09-17 17:25:00|46012|45964|46012.1|45964.1|46023.9|45975.9|46010.2|45962.2|0
1758130200000|2025-09-17 17:30:00|46013.9|45965.9|46006.8|45958.8|46023.9|45975.9|46006.5|45958.5|0
1758130500000|2025-09-17 17:35:00|46006.3|45958.3|46014.5|45966.5|46016.2|45968.2|46003|45955|0
1758130800000|2025-09-17 17:40:00|46015.5|45967.5|45995.1|45947.1|46024.6|45976.6|45994.1|45946.1|0
1758131100000|2025-09-17 17:45:00|45996.6|45948.6|45996.8|45948.8|45998|45950|45982|45934|0
1758131400000|2025-09-17 17:50:00|45997.3|45949.3|46045.7|45997.7|46047|45999|45987.1|45939.1|0
1758131700000|2025-09-17 17:55:00|46044.8|45996.8|46063.3|46015.3|46068|46020|46036.8|45988.8|0
1758132000000|2025-09-17 18:00:00|46062.9|46014.9|46267.8|46219.8|46268|46220|46062.9|46014.9|0
1758132300000|2025-09-17 18:05:00|46273.6|46225.6|46218.8|46170.8|46300.9|46252.9|46218.8|46170.8|0
1758132600000|2025-09-17 18:10:00|46223.6|46175.6|46087.3|46039.3|46257.7|46209.7|46087.3|46039.3|0
1758132900000|2025-09-17 18:15:00|46079.9|46031.9|46101.5|46053.5|46135|46087|46028.6|45980.6|0
1758133200000|2025-09-17 18:20:00|46102.4|46054.4|46167.7|46119.7|46184|46136|46031.5|45983.5|0
1758133500000|2025-09-17 18:25:00|46166.1|46118.1|46236.7|46188.7|46238.8|46190.8|46139.4|46091.4|0
1758133800000|2025-09-17 18:30:00|46238.3|46190.3|46074.6|46026.6|46246.6|46198.6|46050.6|46002.6|0
1758134100000|2025-09-17 18:35:00|46075.6|46027.6|45933.3|45885.3|46132.8|46084.8|45933.3|45885.3|0
1758134400000|2025-09-17 18:40:00|45934.6|45886.6|45911.1|45863.1|46022.3|45974.3|45857|45809|0
1758134700000|2025-09-17 18:45:00|45910.9|45862.9|45910.4|45862.4|45969.9|45921.9|45800|45752|0
1758135000000|2025-09-17 18:50:00|45906|45858|45741.6|45693.6|45927.4|45879.4|45707|45659|0
1758135300000|2025-09-17 18:55:00|45737.9|45689.9|45941.9|45893.9|45945|45897|45737.9|45689.9|0
1758135600000|2025-09-17 19:00:00|45944|45896|45989.5|45941.5|46041.6|45993.6|45908.1|45860.1|0
1758135900000|2025-09-17 19:05:00|45992.7|45944.7|46016.9|45968.9|46095.9|46047.9|45956.4|45908.4|0
1758136200000|2025-09-17 19:10:00|46018.5|45970.5|45916.2|45868.2|46075.8|46027.8|45900.3|45852.3|0
1758136500000|2025-09-17 19:15:00|45922.8|45874.8|46001.7|45953.7|46060|46012|45922.8|45874.8|0
1758136800000|2025-09-17 19:20:00|46001.9|45953.9|46065.6|46017.6|46088.7|46040.7|45972.1|45924.1|0
1758137100000|2025-09-17 19:25:00|46068.8|46020.8|46052.8|46004.8|46087.8|46039.8|46028.9|45980.9|0
1758137400000|2025-09-17 19:30:00|46052|46004|46011.7|45963.7|46076.7|46028.7|45981.1|45933.1|0
1758137700000|2025-09-17 19:35:00|46011.8|45963.8|46018.8|45970.8|46086.5|46038.5|46011.8|45963.8|0
1758138000000|2025-09-17 19:40:00|46020.8|45972.8|46045.5|45997.5|46060.1|46012.1|46005.8|45957.8|0
1758138300000|2025-09-17 19:45:00|46042.2|45994.2|46036.7|45988.7|46055.6|46007.6|45995.3|45947.3|0
1758138600000|2025-09-17 19:50:00|46038.3|45990.3|46039.4|45991.4|46060.3|46012.3|45999.5|45951.5|0
1758138900000|2025-09-17 19:55:00|46061.8|46013.8|46046.3|45998.3|46081.8|46033.8|45982.9|45934.9|0
1758139200000|2025-09-17 20:00:00|46037.3|45989.3|46051.8|46003.8|46061.4|46013.4|46036.1|45988.1|0
1758139500000|2025-09-17 20:05:00|46051.1|46003.1|46061.1|46013.1|46078.6|46030.6|46049.6|46001.6|0
1758139800000|2025-09-17 20:10:00|46061.2|46013.2|46042.7|45994.7|46068|46020|46039.4|45991.4|0
1758140100000|2025-09-17 20:15:00|46041.7|45993.7|46029.9|45981.9|46043.1|45995.1|46013.7|45965.7|0
1758140400000|2025-09-17 20:20:00|46031.9|45983.9|46027.6|45979.6|46033.9|45985.9|46020.6|45972.6|0
1758140700000|2025-09-17 20:25:00|46027.2|45979.2|46050|46002|46051.1|46003.1|46026.1|45978.1|0
1758141000000|2025-09-17 20:30:00|46052|46004|46074.1|46026.1|46074.1|46026.1|46048.9|46000.9|0
1758141300000|2025-09-17 20:35:00|46074.2|46026.2|46058.7|46010.7|46075.2|46027.2|46052.2|46004.2|0
1758141600000|2025-09-17 20:40:00|46055.7|46007.7|46055.6|46007.6|46061.1|46013.1|46051.3|46003.3|0
1758141900000|2025-09-17 20:45:00|46054.6|46006.6|46041.8|45993.8|46056|46008|46041|45993|0
1758142200000|2025-09-17 20:50:00|46042.8|45994.8|46041.7|45993.7|46044.4|45996.4|46036.7|45988.7|0
1758142500000|2025-09-17 20:55:00|46042.7|45994.7|46059.6|46011.6|46062|46014|46040.6|45992.6|0
1758142800000|2025-09-17 21:00:00|46054|46006|46060.4|46012.4|46060.4|46012.4|46052.8|46004.8|0
1758143100000|2025-09-17 21:05:00|46058.9|46010.9|46060.2|46012.2|46060.5|46012.5|46058.5|46010.5|0
1758143400000|2025-09-17 21:10:00|46062.4|46014.4|46062.7|46014.7|46062.7|46014.7|46060.2|46012.2|0
1758143700000|2025-09-17 21:15:00|46061.1|46013.1|46057.6|46009.6|46062.7|46014.7|46057.6|46009.6|0
1758144000000|2025-09-17 21:20:00|46057.1|46009.1|46056.5|46008.5|46057.1|46009.1|46056.3|46008.3|0
1758144300000|2025-09-17 21:25:00|46057.7|46009.7|46058.3|46010.3|46058.8|46010.8|46056.7|46008.7|0
1758144600000|2025-09-17 21:30:00|46059|46011|46058|46010|46059.8|46011.8|46057|46009|0
1758144900000|2025-09-17 21:35:00|46058.2|46010.2|46059.1|46011.1|46059.1|46011.1|46056.6|46008.6|0
1758145200000|2025-09-17 21:40:00|46059.3|46011.3|46060.2|46012.2|46060.2|46012.2|46059.3|46011.3|0
1758145500000|2025-09-17 21:45:00|46060.3|46012.3|46060.1|46012.1|46060.3|46012.3|46059.9|46011.9|0
1758145800000|2025-09-17 21:50:00|46060.3|46012.3|46059.8|46011.8|46061.2|46013.2|46059.6|46011.6|0
1758146100000|2025-09-17 21:55:00|46059.6|46011.6|46058|46010|46059.6|46011.6|46058|46010|0
1758146400000|2025-09-17 22:00:00|46047.2|45999.2|46061.3|46013.3|46068.3|46020.3|46047.2|45999.2|0
1758146700000|2025-09-17 22:05:00|46065.3|46017.3|46076.5|46028.5|46081.4|46033.4|46065.3|46017.3|0
1758147000000|2025-09-17 22:10:00|46077|46029|46083.5|46035.5|46084.4|46036.4|46072.6|46024.6|0
1758147300000|2025-09-17 22:15:00|46083|46035|46091.3|46043.3|46092.9|46044.9|46083|46035|0
1758147600000|2025-09-17 22:20:00|46090.3|46042.3|46094.5|46046.5|46099.9|46051.9|46084.9|46036.9|0
1758147900000|2025-09-17 22:25:00|46094|46046|46109|46061|46111.3|46063.3|46093.3|46045.3|0
1758148200000|2025-09-17 22:30:00|46108.4|46060.4|46120.6|46072.6|46120.6|46072.6|46101.6|46053.6|0
1758148500000|2025-09-17 22:35:00|46121.1|46073.1|46127.5|46079.5|46128|46080|46114.9|46066.9|0
1758148800000|2025-09-17 22:40:00|46127|46079|46135.7|46087.7|46139.1|46091.1|46122.4|46074.4|0
1758149100000|2025-09-17 22:45:00|46135.2|46087.2|46160.3|46112.3|46160.4|46112.4|46133.4|46085.4|0
1758149400000|2025-09-17 22:50:00|46159.8|46111.8|46169.4|46121.4|46170.9|46122.9|46154.1|46106.1|0
1758149700000|2025-09-17 22:55:00|46169.9|46121.9|46152.7|46104.7|46170.5|46122.5|46149.1|46101.1|0
1758150000000|2025-09-17 23:00:00|46151.2|46103.2|46168|46120|46174|46126|46151.2|46103.2|0
1758150300000|2025-09-17 23:05:00|46167.9|46119.9|46167.2|46119.2|46174.7|46126.7|46161.6|46113.6|0
1758150600000|2025-09-17 23:10:00|46167.7|46119.7|46159.1|46111.1|46173.1|46125.1|46158.1|46110.1|0
1758150900000|2025-09-17 23:15:00|46159.6|46111.6|46165.2|46117.2|46171.3|46123.3|46159.1|46111.1|0
1758151200000|2025-09-17 23:20:00|46164.9|46116.9|46166.5|46118.5|46170.7|46122.7|46159|46111|0
1758151500000|2025-09-17 23:25:00|46167|46119|46165.3|46117.3|46168.3|46120.3|46162.7|46114.7|0
1758151800000|2025-09-17 23:30:00|46164.8|46116.8|46173.4|46125.4|46178.2|46130.2|46163.8|46115.8|0
1758152100000|2025-09-17 23:35:00|46173.9|46125.9|46167.7|46119.7|46176.7|46128.7|46167.7|46119.7|0
1758152400000|2025-09-17 23:40:00|46168.2|46120.2|46157.2|46109.2|46168.2|46120.2|46152.7|46104.7|0
1758152700000|2025-09-17 23:45:00|46157.7|46109.7|46168.8|46120.8|46168.8|46120.8|46157.7|46109.7|0
1758153000000|2025-09-17 23:50:00|46168.3|46120.3|46169.5|46121.5|46170.1|46122.1|46159.4|46111.4|0
1758153300000|2025-09-17 23:55:00|46170|46122|46164.6|46116.6|46172|46124|46162.5|46114.5|0
1758153600000|2025-09-18 00:00:00|46165.1|46117.1|46142.9|46094.9|46165.1|46117.1|46140.4|46092.4|0
1758153900000|2025-09-18 00:05:00|46142.8|46094.8|46146.5|46098.5|46152.1|46104.1|46142.8|46094.8|0
1758154200000|2025-09-18 00:10:00|46147|46099|46140.7|46092.7|46148|46100|46137.8|46089.8|0
1758154500000|2025-09-18 00:15:00|46141.2|46093.2|46135.1|46087.1|46141.6|46093.6|46135.1|46087.1|0
1758154800000|2025-09-18 00:20:00|46134.6|46086.6|46118.1|46070.1|46136.7|46088.7|46114.9|46066.9|0
1758155100000|2025-09-18 00:25:00|46118.2|46070.2|46117.4|46069.4|46122.5|46074.5|46111.9|46063.9|0
1758155400000|2025-09-18 00:30:00|46117.9|46069.9|46126.9|46078.9|46128.4|46080.4|46117.9|46069.9|0
1758155700000|2025-09-18 00:35:00|46127.4|46079.4|46119.4|46071.4|46128.3|46080.3|46119.4|46071.4|0
1758156000000|2025-09-18 00:40:00|46119.9|46071.9|46126.7|46078.7|46132.3|46084.3|46119.9|46071.9|0
1758156300000|2025-09-18 00:45:00|46125.7|46077.7|46117.6|46069.6|46127|46079|46115|46067|0
1758156600000|2025-09-18 00:50:00|46117.1|46069.1|46120.8|46072.8|46121.4|46073.4|46112.6|46064.6|0
1758156900000|2025-09-18 00:55:00|46120.3|46072.3|46118.5|46070.5|46123.5|46075.5|46113.8|46065.8|0
1758157200000|2025-09-18 01:00:00|46119.5|46071.5|46136.7|46088.7|46137.1|46089.1|46119.3|46071.3|0
1758157500000|2025-09-18 01:05:00|46137.2|46089.2|46143.1|46095.1|46147|46099|46135.7|46087.7|0
1758157800000|2025-09-18 01:10:00|46142.6|46094.6|46147.1|46099.1|46152.3|46104.3|46141.6|46093.6|0
1758158100000|2025-09-18 01:15:00|46146.6|46098.6|46134|46086|46147.6|46099.6|46133.5|46085.5|0
1758158400000|2025-09-18 01:20:00|46133.9|46085.9|46148.2|46100.2|46148.8|46100.8|46121|46073|0
1758158700000|2025-09-18 01:25:00|46148.7|46100.7|46141.6|46093.6|46153.5|46105.5|46141.6|46093.6|0
1758159000000|2025-09-18 01:30:00|46142.1|46094.1|46141.3|46093.3|46144.5|46096.5|46135.9|46087.9|0
1758159300000|2025-09-18 01:35:00|46141.8|46093.8|46154.2|46106.2|46154.2|46106.2|46141.8|46093.8|0
1758159600000|2025-09-18 01:40:00|46153.7|46105.7|46146.4|46098.4|46153.7|46105.7|46140|46092|0
1758159900000|2025-09-18 01:45:00|46146.9|46098.9|46145|46097|46149.4|46101.4|46142.5|46094.5|0
1758160200000|2025-09-18 01:50:00|46144.5|46096.5|46152.7|46104.7|46152.7|46104.7|46138.5|46090.5|0
1758160500000|2025-09-18 01:55:00|46153.2|46105.2|46155.9|46107.9|46162.1|46114.1|46152.2|46104.2|0
1758160800000|2025-09-18 02:00:00|46156.4|46108.4|46150.4|46102.4|46156.6|46108.6|46146.9|46098.9|0
1758161100000|2025-09-18 02:05:00|46149.9|46101.9|46143.1|46095.1|46154.5|46106.5|46142.6|46094.6|0
1758161400000|2025-09-18 02:10:00|46142.6|46094.6|46154.2|46106.2|46155.7|46107.7|46142.1|46094.1|0
1758161700000|2025-09-18 02:15:00|46154.7|46106.7|46161.7|46113.7|46165.1|46117.1|46153.5|46105.5|0
1758162000000|2025-09-18 02:20:00|46161.2|46113.2|46155.2|46107.2|46162.7|46114.7|46151.5|46103.5|0
1758162300000|2025-09-18 02:25:00|46154.7|46106.7|46161|46113|46162.7|46114.7|46154.7|46106.7|0
1758162600000|2025-09-18 02:30:00|46161.5|46113.5|46160.5|46112.5|46164.7|46116.7|46160.5|46112.5|0
1758162900000|2025-09-18 02:35:00|46161|46113|46173.4|46125.4|46181.9|46133.9|46161|46113|0
1758163200000|2025-09-18 02:40:00|46171.9|46123.9|46164.7|46116.7|46172.8|46124.8|46162.1|46114.1|0
1758163500000|2025-09-18 02:45:00|46163.7|46115.7|46165.3|46117.3|46168.4|46120.4|46162.7|46114.7|0
1758163800000|2025-09-18 02:50:00|46165.2|46117.2|46163.4|46115.4|46167.1|46119.1|46160.1|46112.1|0
1758164100000|2025-09-18 02:55:00|46163.3|46115.3|46165.2|46117.2|46167.2|46119.2|46161.3|46113.3|0
1758164400000|2025-09-18 03:00:00|46164.2|46116.2|46187.7|46139.7|46188.7|46140.7|46163.7|46115.7|0
1758164700000|2025-09-18 03:05:00|46188.2|46140.2|46185.8|46137.8|46195.2|46147.2|46184.6|46136.6|0
1758165000000|2025-09-18 03:10:00|46186.3|46138.3|46178.1|46130.1|46187.2|46139.2|46175.3|46127.3|0
1758165300000|2025-09-18 03:15:00|46179.1|46131.1|46187|46139|46187|46139|46179.1|46131.1|0
1758165600000|2025-09-18 03:20:00|46186.5|46138.5|46184.5|46136.5|46187.6|46139.6|46183.8|46135.8|0
1758165900000|2025-09-18 03:25:00|46184|46136|46176.9|46128.9|46187.6|46139.6|46176.4|46128.4|0
1758166200000|2025-09-18 03:30:00|46177.4|46129.4|46181.4|46133.4|46183.7|46135.7|46171.3|46123.3|0
1758166500000|2025-09-18 03:35:00|46180.9|46132.9|46176.4|46128.4|46181|46133|46170.6|46122.6|0
1758166800000|2025-09-18 03:40:00|46175.9|46127.9|46171.5|46123.5|46177.7|46129.7|46170.9|46122.9|0
1758167100000|2025-09-18 03:45:00|46171|46123|46164.1|46116.1|46172|46124|46162.6|46114.6|0
1758167400000|2025-09-18 03:50:00|46164.6|46116.6|46167.7|46119.7|46167.7|46119.7|46155.8|46107.8|0
1758167700000|2025-09-18 03:55:00|46167.2|46119.2|46167.2|46119.2|46171.9|46123.9|46164.7|46116.7|0
1758168000000|2025-09-18 04:00:00|46167.7|46119.7|46168.7|46120.7|46170.7|46122.7|46162.4|46114.4|0
1758168300000|2025-09-18 04:05:00|46168.2|46120.2|46161.3|46113.3|46168.2|46120.2|46157.3|46109.3|0
1758168600000|2025-09-18 04:10:00|46160.8|46112.8|46166.1|46118.1|46167.2|46119.2|46160.8|46112.8|0
1758168900000|2025-09-18 04:15:00|46166.3|46118.3|46168|46120|46170.1|46122.1|46163.6|46115.6|0
1758169200000|2025-09-18 04:20:00|46167.5|46119.5|46168.2|46120.2|46172.9|46124.9|46162.8|46114.8|0
1758169500000|2025-09-18 04:25:00|46168.4|46120.4|46173.8|46125.8|46174.5|46126.5|46168.1|46120.1|0
1758169800000|2025-09-18 04:30:00|46174.5|46126.5|46175.8|46127.8|46189.7|46141.7|46169.9|46121.9|0
1758170100000|2025-09-18 04:35:00|46175.3|46127.3|46175.3|46127.3|46177.2|46129.2|46170.4|46122.4|0
1758170400000|2025-09-18 04:40:00|46174.8|46126.8|46181.6|46133.6|46183.1|46135.1|46172.3|46124.3|0
1758170700000|2025-09-18 04:45:00|46182.1|46134.1|46182.2|46134.2|46184.5|46136.5|46178.6|46130.6|0
1758171000000|2025-09-18 04:50:00|46183.7|46135.7|46184.6|46136.6|46189.6|46141.6|46183|46135|0
1758171300000|2025-09-18 04:55:00|46184.1|46136.1|46185.6|46137.6|46188.4|46140.4|46181.4|46133.4|0
1758171600000|2025-09-18 05:00:00|46185.1|46137.1|46187.8|46139.8|46188.3|46140.3|46180.2|46132.2|0
1758171900000|2025-09-18 05:05:00|46187.3|46139.3|46190.3|46142.3|46191.3|46143.3|46181|46133|0
1758172200000|2025-09-18 05:10:00|46189.8|46141.8|46183.8|46135.8|46191.4|46143.4|46182.8|46134.8|0
1758172500000|2025-09-18 05:15:00|46183.3|46135.3|46178.1|46130.1|46188|46140|46176.8|46128.8|0
1758172800000|2025-09-18 05:20:00|46177.6|46129.6|46175.2|46127.2|46177.8|46129.8|46169.4|46121.4|0
1758173100000|2025-09-18 05:25:00|46175.6|46127.6|46141.3|46093.3|46175.6|46127.6|46141.3|46093.3|0
1758173400000|2025-09-18 05:30:00|46143.3|46095.3|46147.8|46099.8|46158.4|46110.4|46139.3|46091.3|0
1758173700000|2025-09-18 05:35:00|46147.3|46099.3|46143.6|46095.6|46153.4|46105.4|46142.3|46094.3|0
1758174000000|2025-09-18 05:40:00|46144.1|46096.1|46155.7|46107.7|46165.3|46117.3|46144.1|46096.1|0
1758174300000|2025-09-18 05:45:00|46156.2|46108.2|46158.9|46110.9|46158.9|46110.9|46148.8|46100.8|0
1758174600000|2025-09-18 05:50:00|46159.4|46111.4|46165|46117|46170.9|46122.9|46159.1|46111.1|0
1758174900000|2025-09-18 05:55:00|46163.9|46115.9|46166.3|46118.3|46169.1|46121.1|46160.9|46112.9|0
1758175200000|2025-09-18 06:00:00|46166.6|46118.6|46158|46110|46172.5|46124.5|46156.5|46108.5|0
1758175500000|2025-09-18 06:05:00|46159.5|46111.5|46147.2|46099.2|46159.5|46111.5|46139.7|46091.7|0
1758175800000|2025-09-18 06:10:00|46148.2|46100.2|46143.7|46095.7|46150.2|46102.2|46138.2|46090.2|0
1758176100000|2025-09-18 06:15:00|46143.2|46095.2|46148.5|46100.5|46149.2|46101.2|46140.2|46092.2|0
1758176400000|2025-09-18 06:20:00|46148|46100|46131.2|46083.2|46149.3|46101.3|46129.9|46081.9|0
1758176700000|2025-09-18 06:25:00|46131.7|46083.7|46144.2|46096.2|46147.1|46099.1|46131.7|46083.7|0
1758177000000|2025-09-18 06:30:00|46143.7|46095.7|46165.6|46117.6|46166|46118|46120.7|46072.7|0
1758177300000|2025-09-18 06:35:00|46166.1|46118.1|46165.3|46117.3|46173.5|46125.5|46162.8|46114.8|0
1758177600000|2025-09-18 06:40:00|46164.8|46116.8|46175.9|46127.9|46178.9|46130.9|46162|46114|0
1758177900000|2025-09-18 06:45:00|46176.3|46128.3|46179.6|46131.6|46192.4|46144.4|46175.6|46127.6|0
1758178200000|2025-09-18 06:50:00|46179.1|46131.1|46181.4|46133.4|46181.4|46133.4|46169.1|46121.1|0
1758178500000|2025-09-18 06:55:00|46181.9|46133.9|46186.5|46138.5|46191.9|46143.9|46181.9|46133.9|0
1758178800000|2025-09-18 07:00:00|46184.5|46136.5|46205.7|46157.7|46206.8|46158.8|46175.5|46127.5|0
1758179100000|2025-09-18 07:05:00|46206|46158|46203.5|46155.5|46214|46166|46195.5|46147.5|0
1758179400000|2025-09-18 07:10:00|46203|46155|46222.6|46174.6|46224.1|46176.1|46202.5|46154.5|0
1758179700000|2025-09-18 07:15:00|46222.8|46174.8|46236|46188|46245.1|46197.1|46219.8|46171.8|0
1758180000000|2025-09-18 07:20:00|46235.5|46187.5|46199.5|46151.5|46237|46189|46199.5|46151.5|0
1758180300000|2025-09-18 07:25:00|46198|46150|46206|46158|46206|46158|46187.8|46139.8|0
1758180600000|2025-09-18 07:30:00|46203|46155|46213.1|46165.1|46223.1|46175.1|46203|46155|0
1758180900000|2025-09-18 07:35:00|46213.6|46165.6|46202.1|46154.1|46218.1|46170.1|46199.5|46151.5|0
1758181200000|2025-09-18 07:40:00|46203.1|46155.1|46219.2|46171.2|46226.5|46178.5|46202.3|46154.3|0
1758181500000|2025-09-18 07:45:00|46220.7|46172.7|46256.5|46208.5|46266.1|46218.1|46220.2|46172.2|0
1758181800000|2025-09-18 07:50:00|46257|46209|46257.6|46209.6|46263.7|46215.7|46250.2|46202.2|0
1758182100000|2025-09-18 07:55:00|46254.6|46206.6|46257.4|46209.4|46264.2|46216.2|46252.9|46204.9|0
1758182400000|2025-09-18 08:00:00|46252.4|46204.4|46285.2|46237.2|46285.2|46237.2|46247.7|46199.7|0
1758182700000|2025-09-18 08:05:00|46285.6|46237.6|46238.6|46190.6|46285.6|46237.6|46235.3|46187.3|0
1758183000000|2025-09-18 08:10:00|46241.1|46193.1|46258.7|46210.7|46265.2|46217.2|46232.8|46184.8|0
1758183300000|2025-09-18 08:15:00|46257.7|46209.7|46268.7|46220.7|46271|46223|46256.4|46208.4|0
1758183600000|2025-09-18 08:20:00|46268.8|46220.8|46277.2|46229.2|46278.5|46230.5|46261.5|46213.5|0
1758183900000|2025-09-18 08:25:00|46275.4|46227.4|46284.1|46236.1|46287.1|46239.1|46272.6|46224.6|0
1758184200000|2025-09-18 08:30:00|46283.6|46235.6|46309.6|46261.6|46311.7|46263.7|46283.6|46235.6|0
1758184500000|2025-09-18 08:35:00|46308.3|46260.3|46312.5|46264.5|46315.7|46267.7|46303.6|46255.6|0
1758184800000|2025-09-18 08:40:00|46312|46264|46309.8|46261.8|46315.8|46267.8|46304.7|46256.7|0
1758185100000|2025-09-18 08:45:00|46310.8|46262.8|46355.1|46307.1|46355.1|46307.1|46308.4|46260.4|0
1758185400000|2025-09-18 08:50:00|46356.1|46308.1|46367.6|46319.6|46371|46323|46354.3|46306.3|0
1758185700000|2025-09-18 08:55:00|46369.9|46321.9|46359.7|46311.7|46377.3|46329.3|46344.2|46296.2|0
1758186000000|2025-09-18 09:00:00|46360.2|46312.2|46366.3|46318.3|46369.7|46321.7|46350.6|46302.6|0
1758186300000|2025-09-18 09:05:00|46368.3|46320.3|46373.7|46325.7|46385.8|46337.8|46364.7|46316.7|0
1758186600000|2025-09-18 09:10:00|46374.2|46326.2|46359.3|46311.3|46384.2|46336.2|46357.3|46309.3|0
1758186900000|2025-09-18 09:15:00|46364.3|46316.3|46346.7|46298.7|46370.8|46322.8|46346.7|46298.7|0
1758187200000|2025-09-18 09:20:00|46346.2|46298.2|46344.5|46296.5|46357.9|46309.9|46343.5|46295.5|0
1758187500000|2025-09-18 09:25:00|46344|46296|46353.9|46305.9|46360|46312|46337.9|46289.9|0
1758187800000|2025-09-18 09:30:00|46353.4|46305.4|46367.4|46319.4|46372.2|46324.2|46353.3|46305.3|0
1758188100000|2025-09-18 09:35:00|46367.9|46319.9|46384.5|46336.5|46390.4|46342.4|46359.5|46311.5|0
1758188400000|2025-09-18 09:40:00|46385|46337|46374.6|46326.6|46386.5|46338.5|46371.6|46323.6|0
1758188700000|2025-09-18 09:45:00|46374.1|46326.1|46365.3|46317.3|46379.1|46331.1|46363|46315|0
1758189000000|2025-09-18 09:50:00|46365.8|46317.8|46366.1|46318.1|46386.3|46338.3|46365.6|46317.6|0
1758189300000|2025-09-18 09:55:00|46365.6|46317.6|46351.6|46303.6|46365.6|46317.6|46351.5|46303.5|0
1758189600000|2025-09-18 10:00:00|46351.8|46303.8|46363.3|46315.3|46369.6|46321.6|46346.9|46298.9|0
1758189900000|2025-09-18 10:05:00|46362.8|46314.8|46364.2|46316.2|46371.8|46323.8|46362.8|46314.8|0
1758190200000|2025-09-18 10:10:00|46364.7|46316.7|46358.6|46310.6|46367.1|46319.1|46358.6|46310.6|0
1758190500000|2025-09-18 10:15:00|46358.1|46310.1|46358.7|46310.7|46363.8|46315.8|46353.6|46305.6|0
1758190800000|2025-09-18 10:20:00|46359.2|46311.2|46355|46307|46361.8|46313.8|46353.8|46305.8|0
1758191100000|2025-09-18 10:25:00|46355.5|46307.5|46346.5|46298.5|46355.5|46307.5|46341.6|46293.6|0
1758191400000|2025-09-18 10:30:00|46346|46298|46332.1|46284.1|46346|46298|46330.7|46282.7|0
1758191700000|2025-09-18 10:35:00|46331.9|46283.9|46337.5|46289.5|46342.5|46294.5|46330.6|46282.6|0
1758192000000|2025-09-18 10:40:00|46338|46290|46330.9|46282.9|46341.5|46293.5|46330.6|46282.6|0
1758192300000|2025-09-18 10:45:00|46331.4|46283.4|46317.1|46269.1|46333|46285|46316.6|46268.6|0
1758192600000|2025-09-18 10:50:00|46316.4|46268.4|46311.6|46263.6|46318.7|46270.7|46304.9|46256.9|0
1758192900000|2025-09-18 10:55:00|46311.1|46263.1|46327.3|46279.3|46328.3|46280.3|46309.9|46261.9|0
1758193200000|2025-09-18 11:00:00|46326.8|46278.8|46347.5|46299.5|46350.8|46302.8|46324.6|46276.6|0
1758193500000|2025-09-18 11:05:00|46350|46302|46366.6|46318.6|46371.8|46323.8|46347.3|46299.3|0
1758193800000|2025-09-18 11:10:00|46366.1|46318.1|46346|46298|46366.1|46318.1|46341.8|46293.8|0
1758194100000|2025-09-18 11:15:00|46345.5|46297.5|46347.1|46299.1|46355.6|46307.6|46336.6|46288.6|0
1758194400000|2025-09-18 11:20:00|46347.6|46299.6|46354.7|46306.7|46361.8|46313.8|46344.6|46296.6|0
1758194700000|2025-09-18 11:25:00|46354.2|46306.2|46342.2|46294.2|46354.2|46306.2|46333.3|46285.3|0
1758195000000|2025-09-18 11:30:00|46341.7|46293.7|46326.4|46278.4|46343|46295|46324.4|46276.4|0
1758195300000|2025-09-18 11:35:00|46325.9|46277.9|46315.9|46267.9|46327.1|46279.1|46308.5|46260.5|0
1758195600000|2025-09-18 11:40:00|46316.8|46268.8|46300|46252|46318.1|46270.1|46286.9|46238.9|0
1758195900000|2025-09-18 11:45:00|46299.5|46251.5|46287|46239|46306|46258|46285.1|46237.1|0
1758196200000|2025-09-18 11:50:00|46287.5|46239.5|46280.8|46232.8|46290.4|46242.4|46268.9|46220.9|0
1758196500000|2025-09-18 11:55:00|46280|46232|46288.6|46240.6|46288.6|46240.6|46275.9|46227.9|0
1758196800000|2025-09-18 12:00:00|46290.1|46242.1|46270|46222|46294.6|46246.6|46266|46218|0
1758197100000|2025-09-18 12:05:00|46269.5|46221.5|46262.9|46214.9|46276.6|46228.6|46262.3|46214.3|0
1758197400000|2025-09-18 12:10:00|46263.4|46215.4|46257.8|46209.8|46264.1|46216.1|46252.4|46204.4|0
1758197700000|2025-09-18 12:15:00|46256.3|46208.3|46265.1|46217.1|46266.1|46218.1|46241.5|46193.5|0
1758198000000|2025-09-18 12:20:00|46260.6|46212.6|46253|46205|46272.4|46224.4|46249.4|46201.4|0
1758198300000|2025-09-18 12:25:00|46252.5|46204.5|46256.5|46208.5|46276.6|46228.6|46252.5|46204.5|0
1758198600000|2025-09-18 12:30:00|46254.5|46206.5|46230.6|46182.6|46257.9|46209.9|46220.4|46172.4|0
1758198900000|2025-09-18 12:35:00|46231.6|46183.6|46224.3|46176.3|46243.6|46195.6|46218.7|46170.7|0
1758199200000|2025-09-18 12:40:00|46222.8|46174.8|46211.9|46163.9|46225|46177|46206.9|46158.9|0
1758199500000|2025-09-18 12:45:00|46212.9|46164.9|46204.6|46156.6|46214.4|46166.4|46199.3|46151.3|0
1758199800000|2025-09-18 12:50:00|46204.1|46156.1|46168.4|46120.4|46204.1|46156.1|46166.6|46118.6|0
1758200100000|2025-09-18 12:55:00|46169.5|46121.5|46126.3|46078.3|46176.6|46128.6|46123.7|46075.7|0
1758200400000|2025-09-18 13:00:00|46125.2|46077.2|46069.1|46021.1|46128.4|46080.4|46059|46011|0
1758200700000|2025-09-18 13:05:00|46067.1|46019.1|46076.9|46028.9|46080.3|46032.3|46031.5|45983.5|0
1758201000000|2025-09-18 13:10:00|46070.7|46022.7|46056.4|46008.4|46071.6|46023.6|46041.7|45993.7|0
1758201300000|2025-09-18 13:15:00|46054.8|46006.8|46057|46009|46090.9|46042.9|46054.8|46006.8|0
1758201600000|2025-09-18 13:20:00|46057.3|46009.3|46053|46005|46067.9|46019.9|46051|46003|0
1758201900000|2025-09-18 13:25:00|46052.5|46004.5|46025.5|45977.5|46080|46032|46019.1|45971.1|0
1758202200000|2025-09-18 13:30:00|46025.4|45977.4|46007|45959|46087.2|46039.2|45974.1|45926.1|0
1758202500000|2025-09-18 13:35:00|45989.4|45941.4|46030.8|45982.8|46056.1|46008.1|45989.4|45941.4|0
1758202800000|2025-09-18 13:40:00|46028.9|45980.9|46013.5|45965.5|46066.2|46018.2|45990.2|45942.2|0
1758203100000|2025-09-18 13:45:00|45999.5|45951.5|46061.3|46013.3|46064.4|46016.4|45968.3|45920.3|0
1758203400000|2025-09-18 13:50:00|46064.3|46016.3|46042.9|45994.9|46125.2|46077.2|46042.9|45994.9|0
1758203700000|2025-09-18 13:55:00|46041.4|45993.4|46093.1|46045.1|46094.6|46046.6|45994.8|45946.8|0
1758204000000|2025-09-18 14:00:00|46096.9|46048.9|46160.4|46112.4|46171|46123|46095|46047|0
1758204300000|2025-09-18 14:05:00|46163.2|46115.2|46206.6|46158.6|46219.6|46171.6|46162.2|46114.2|0
1758204600000|2025-09-18 14:10:00|46206.4|46158.4|46228.3|46180.3|46237.1|46189.1|46196.4|46148.4|0
1758204900000|2025-09-18 14:15:00|46226.3|46178.3|46264.4|46216.4|46265.4|46217.4|46216.9|46168.9|0
1758205200000|2025-09-18 14:20:00|46266.4|46218.4|46265.4|46217.4|46272.8|46224.8|46223.6|46175.6|0
1758205500000|2025-09-18 14:25:00|46265.5|46217.5|46306.2|46258.2|46316.4|46268.4|46264|46216|0
1758205800000|2025-09-18 14:30:00|46304.1|46256.1|46331.7|46283.7|46344|46296|46304.1|46256.1|0
1758206100000|2025-09-18 14:35:00|46329.2|46281.2|46294.3|46246.3|46337.5|46289.5|46294.3|46246.3|0
1758206400000|2025-09-18 14:40:00|46291.1|46243.1|46247.3|46199.3|46304.5|46256.5|46247.2|46199.2|0
1758206700000|2025-09-18 14:45:00|46250.6|46202.6|46226.8|46178.8|46260.1|46212.1|46222.7|46174.7|0
1758207000000|2025-09-18 14:50:00|46223.1|46175.1|46161.5|46113.5|46223.1|46175.1|46157|46109|0
1758207300000|2025-09-18 14:55:00|46159.3|46111.3|46158|46110|46175|46127|46148|46100|0
1758207600000|2025-09-18 15:00:00|46163.1|46115.1|46133.7|46085.7|46173.2|46125.2|46124.4|46076.4|0
1758207900000|2025-09-18 15:05:00|46133.3|46085.3|46112.9|46064.9|46158.6|46110.6|46109.4|46061.4|0
1758208200000|2025-09-18 15:10:00|46116.7|46068.7|46120.7|46072.7|46125.7|46077.7|46100.3|46052.3|0
1758208500000|2025-09-18 15:15:00|46120.3|46072.3|46199.8|46151.8|46200.6|46152.6|46109.8|46061.8|0
1758208800000|2025-09-18 15:20:00|46207.7|46159.7|46172.7|46124.7|46233.9|46185.9|46162.9|46114.9|0
1758209100000|2025-09-18 15:25:00|46170.1|46122.1|46167.1|46119.1|46200.8|46152.8|46159.1|46111.1|0
1758209400000|2025-09-18 15:30:00|46169.3|46121.3|46184|46136|46209.7|46161.7|46169.3|46121.3|0
1758209700000|2025-09-18 15:35:00|46183.5|46135.5|46197.7|46149.7|46218.7|46170.7|46182.5|46134.5|0
1758210000000|2025-09-18 15:40:00|46196.3|46148.3|46182.1|46134.1|46203.3|46155.3|46176.7|46128.7|0
1758210300000|2025-09-18 15:45:00|46182.5|46134.5|46177.1|46129.1|46185.7|46137.7|46163.8|46115.8|0
1758210600000|2025-09-18 15:50:00|46176.1|46128.1|46128.3|46080.3|46176.5|46128.5|46104.5|46056.5|0
1758210900000|2025-09-18 15:55:00|46129.8|46081.8|46121.9|46073.9|46133.8|46085.8|46079.5|46031.5|0
1758211200000|2025-09-18 16:00:00|46119|46071|46145.4|46097.4|46147.4|46099.4|46106.1|46058.1|0
1758211500000|2025-09-18 16:05:00|46144.1|46096.1|46131|46083|46152.2|46104.2|46115.4|46067.4|0
1758211800000|2025-09-18 16:10:00|46133.6|46085.6|46185.5|46137.5|46187.3|46139.3|46123.7|46075.7|0
1758212100000|2025-09-18 16:15:00|46184.6|46136.6|46183.9|46135.9|46202.7|46154.7|46174.6|46126.6|0
1758212400000|2025-09-18 16:20:00|46179.6|46131.6|46201.1|46153.1|46209.5|46161.5|46169.6|46121.6|0
1758212700000|2025-09-18 16:25:00|46201.7|46153.7|46222.4|46174.4|46229.3|46181.3|46201.7|46153.7|0
1758213000000|2025-09-18 16:30:00|46220.9|46172.9|46231.8|46183.8|46236.9|46188.9|46216.4|46168.4|0
1758213300000|2025-09-18 16:35:00|46229.8|46181.8|46247|46199|46258.1|46210.1|46228.1|46180.1|0
1758213600000|2025-09-18 16:40:00|46245.5|46197.5|46270.2|46222.2|46273.5|46225.5|46245.5|46197.5|0
1758213900000|2025-09-18 16:45:00|46270.9|46222.9|46280.9|46232.9|46284.4|46236.4|46267.6|46219.6|0
1758214200000|2025-09-18 16:50:00|46279.3|46231.3|46271.3|46223.3|46282.6|46234.6|46253.4|46205.4|0
1758214500000|2025-09-18 16:55:00|46271.8|46223.8|46285.5|46237.5|46292.4|46244.4|46252.1|46204.1|0
1758214800000|2025-09-18 17:00:00|46275.4|46227.4|46245.9|46197.9|46303.6|46255.6|46244.9|46196.9|0
1758215100000|2025-09-18 17:05:00|46253.4|46205.4|46247.1|46199.1|46258.1|46210.1|46226|46178|0
1758215400000|2025-09-18 17:10:00|46247.8|46199.8|46245.7|46197.7|46271.9|46223.9|46241.5|46193.5|0
1758215700000|2025-09-18 17:15:00|46246|46198|46245|46197|46267.2|46219.2|46244.1|46196.1|0
1758216000000|2025-09-18 17:20:00|46248.2|46200.2|46223.6|46175.6|46255.3|46207.3|46222.5|46174.5|0
1758216300000|2025-09-18 17:25:00|46224.6|46176.6|46216.5|46168.5|46228|46180|46205.7|46157.7|0
1758216600000|2025-09-18 17:30:00|46217.4|46169.4|46224|46176|46238.1|46190.1|46207.6|46159.6|0
1758216900000|2025-09-18 17:35:00|46224.8|46176.8|46234.1|46186.1|46235.1|46187.1|46192.3|46144.3|0
1758217200000|2025-09-18 17:40:00|46233.4|46185.4|46230.6|46182.6|46236.6|46188.6|46210.9|46162.9|0
1758217500000|2025-09-18 17:45:00|46232|46184|46212.7|46164.7|46239.9|46191.9|46206|46158|0
1758217800000|2025-09-18 17:50:00|46213|46165|46214.2|46166.2|46225.4|46177.4|46192.6|46144.6|0
1758218100000|2025-09-18 17:55:00|46213.7|46165.7|46184.2|46136.2|46223.2|46175.2|46166.9|46118.9|0
1758218400000|2025-09-18 18:00:00|46184|46136|46197|46149|46199.9|46151.9|46173.4|46125.4|0
1758218700000|2025-09-18 18:05:00|46196.6|46148.6|46187.2|46139.2|46206.9|46158.9|46186.3|46138.3|0
1758219000000|2025-09-18 18:10:00|46178.1|46130.1|46182.9|46134.9|46188.6|46140.6|46158.8|46110.8|0
1758219300000|2025-09-18 18:15:00|46183.6|46135.6|46190.1|46142.1|46208.7|46160.7|46183|46135|0
1758219600000|2025-09-18 18:20:00|46190.8|46142.8|46172.7|46124.7|46195.9|46147.9|46170.7|46122.7|0
1758219900000|2025-09-18 18:25:00|46172.2|46124.2|46174.3|46126.3|46191.5|46143.5|46169.7|46121.7|0
1758220200000|2025-09-18 18:30:00|46173.3|46125.3|46182.9|46134.9|46188|46140|46172.5|46124.5|0
1758220500000|2025-09-18 18:35:00|46184.4|46136.4|46160.4|46112.4|46189.2|46141.2|46152.5|46104.5|0
1758220800000|2025-09-18 18:40:00|46162.7|46114.7|46124.6|46076.6|46166.9|46118.9|46118.2|46070.2|0
1758221100000|2025-09-18 18:45:00|46126.1|46078.1|46180.3|46132.3|46186.3|46138.3|46122.9|46074.9|0
1758221400000|2025-09-18 18:50:00|46180.8|46132.8|46206.4|46158.4|46212.1|46164.1|46180.8|46132.8|0
1758221700000|2025-09-18 18:55:00|46206.1|46158.1|46205.1|46157.1|46223.8|46175.8|46202.9|46154.9|0
1758222000000|2025-09-18 19:00:00|46202.4|46154.4|46210.2|46162.2|46228.2|46180.2|46201.2|46153.2|0
1758222300000|2025-09-18 19:05:00|46211.6|46163.6|46218|46170|46225.1|46177.1|46210.5|46162.5|0
1758222600000|2025-09-18 19:10:00|46221.5|46173.5|46194.1|46146.1|46223.9|46175.9|46186.1|46138.1|0
1758222900000|2025-09-18 19:15:00|46194.4|46146.4|46195.1|46147.1|46200.7|46152.7|46177.7|46129.7|0
1758223200000|2025-09-18 19:20:00|46192.9|46144.9|46171.1|46123.1|46194.6|46146.6|46157.3|46109.3|0
1758223500000|2025-09-18 19:25:00|46170.6|46122.6|46165.8|46117.8|46183.8|46135.8|46164.7|46116.7|0
1758223800000|2025-09-18 19:30:00|46164.3|46116.3|46142.5|46094.5|46170.4|46122.4|46135.9|46087.9|0
1758224100000|2025-09-18 19:35:00|46144|46096|46143.5|46095.5|46152.8|46104.8|46123|46075|0
1758224400000|2025-09-18 19:40:00|46144.3|46096.3|46154.9|46106.9|46164.3|46116.3|46134|46086|0
1758224700000|2025-09-18 19:45:00|46154.3|46106.3|46138.5|46090.5|46160.6|46112.6|46126.1|46078.1|0
1758225000000|2025-09-18 19:50:00|46137.7|46089.7|46199.5|46151.5|46207.5|46159.5|46126.3|46078.3|0
1758225300000|2025-09-18 19:55:00|46200|46152|46169.8|46121.8|46200|46152|46153|46105|0
1758225600000|2025-09-18 20:00:00|46174.6|46126.6|46184.5|46136.5|46192.3|46144.3|46161.5|46113.5|0
1758225900000|2025-09-18 20:05:00|46185.5|46137.5|46200.4|46152.4|46201.6|46153.6|46183.5|46135.5|0
1758226200000|2025-09-18 20:10:00|46198.4|46150.4|46178.7|46130.7|46198.4|46150.4|46173.7|46125.7|0
1758226500000|2025-09-18 20:15:00|46173.7|46125.7|46184.6|46136.6|46184.7|46136.7|46171.3|46123.3|0
1758226800000|2025-09-18 20:20:00|46182.6|46134.6|46197.2|46149.2|46201.7|46153.7|46182.6|46134.6|0
1758227100000|2025-09-18 20:25:00|46197.7|46149.7|46204.4|46156.4|46204.5|46156.5|46197.6|46149.6|0
1758227400000|2025-09-18 20:30:00|46202.4|46154.4|46200.5|46152.5|46208.9|46160.9|46200.5|46152.5|0
1758227700000|2025-09-18 20:35:00|46201.5|46153.5|46203.9|46155.9|46204.8|46156.8|46200.4|46152.4|0
1758228000000|2025-09-18 20:40:00|46204.9|46156.9|46201.6|46153.6|46205.9|46157.9|46197.6|46149.6|0
1758228300000|2025-09-18 20:45:00|46200.6|46152.6|46206.3|46158.3|46211.1|46163.1|46199.5|46151.5|0
1758228600000|2025-09-18 20:50:00|46208.3|46160.3|46203.4|46155.4|46209.3|46161.3|46203.4|46155.4|0
1758228900000|2025-09-18 20:55:00|46207.4|46159.4|46231.7|46183.7|46231.7|46183.7|46207.4|46159.4|0
1758229200000|2025-09-18 21:00:00|46232.1|46184.1|46229.9|46181.9|46232.6|46184.6|46229.1|46181.1|0
1758229500000|2025-09-18 21:05:00|46229.5|46181.5|46228.9|46180.9|46229.9|46181.9|46228.9|46180.9|0
1758229800000|2025-09-18 21:10:00|46229|46181|46227.8|46179.8|46229|46181|46227.7|46179.7|0
1758230100000|2025-09-18 21:15:00|46228.5|46180.5|46227.8|46179.8|46229.2|46181.2|46226.5|46178.5|0
1758230400000|2025-09-18 21:20:00|46228.2|46180.2|46228|46180|46228.3|46180.3|46228|46180|0
1758230700000|2025-09-18 21:25:00|46227.8|46179.8|46226.3|46178.3|46228|46180|46226.3|46178.3|0
1758231000000|2025-09-18 21:30:00|46226.5|46178.5|46227.5|46179.5|46228.7|46180.7|46226.5|46178.5|0
1758231600000|2025-09-18 21:40:00|46228.6|46180.6|46228|46180|46228.6|46180.6|46228|46180|0
1758231900000|2025-09-18 21:45:00|46227.9|46179.9|46228.3|46180.3|46228.4|46180.4|46227.8|46179.8|0
1758232200000|2025-09-18 21:50:00|46228.1|46180.1|46228.1|46180.1|46229.9|46181.9|46227.6|46179.6|0
1758232500000|2025-09-18 21:55:00|46228.2|46180.2|46229.8|46181.8|46230.4|46182.4|46227.8|46179.8|0
1758232800000|2025-09-18 22:00:00|46227.1|46179.1|46265.4|46217.4|46265.4|46217.4|46227.1|46179.1|0
1758233100000|2025-09-18 22:05:00|46264.4|46216.4|46279.4|46231.4|46279.9|46231.9|46260.8|46212.8|0
1758233400000|2025-09-18 22:10:00|46279|46231|46281.9|46233.9|46283.2|46235.2|46272.7|46224.7|0
1758233700000|2025-09-18 22:15:00|46282.4|46234.4|46275.7|46227.7|46287|46239|46275.7|46227.7|0
1758234000000|2025-09-18 22:20:00|46275.2|46227.2|46276.7|46228.7|46277.2|46229.2|46268.8|46220.8|0
1758234300000|2025-09-18 22:25:00|46277.2|46229.2|46274.7|46226.7|46278.7|46230.7|46273.2|46225.2|0
1758234600000|2025-09-18 22:30:00|46275.2|46227.2|46267.2|46219.2|46275.7|46227.7|46266.9|46218.9|0
1758234900000|2025-09-18 22:35:00|46267.1|46219.1|46250|46202|46267.1|46219.1|46250|46202|0
1758235200000|2025-09-18 22:40:00|46249.5|46201.5|46245.8|46197.8|46254.3|46206.3|46243.9|46195.9|0
1758235500000|2025-09-18 22:45:00|46246.3|46198.3|46252.6|46204.6|46258.5|46210.5|46244.3|46196.3|0
1758235800000|2025-09-18 22:50:00|46252.1|46204.1|46263.3|46215.3|46265|46217|46250.1|46202.1|0
1758236100000|2025-09-18 22:55:00|46262.8|46214.8|46269.9|46221.9|46275.8|46227.8|46262.8|46214.8|0
1758236400000|2025-09-18 23:00:00|46270.4|46222.4|46267.6|46219.6|46281.1|46233.1|46260.8|46212.8|0
1758236700000|2025-09-18 23:05:00|46267.5|46219.5|46269.4|46221.4|46275.4|46227.4|46266.1|46218.1|0
1758237000000|2025-09-18 23:10:00|46269.9|46221.9|46269.8|46221.8|46280.8|46232.8|46269.3|46221.3|0
1758237300000|2025-09-18 23:15:00|46269.3|46221.3|46267.5|46219.5|46273.3|46225.3|46267.3|46219.3|0
1758237600000|2025-09-18 23:20:00|46267.4|46219.4|46272.2|46224.2|46276.6|46228.6|46267.4|46219.4|0
1758237900000|2025-09-18 23:25:00|46272.7|46224.7|46267.3|46219.3|46272.7|46224.7|46265.8|46217.8|0
1758238200000|2025-09-18 23:30:00|46266.8|46218.8|46271.3|46223.3|46273.8|46225.8|46265.8|46217.8|0
1758238500000|2025-09-18 23:35:00|46271.8|46223.8|46279.4|46231.4|46281.9|46233.9|46271.3|46223.3|0
1758238800000|2025-09-18 23:40:00|46278.9|46230.9|46274.4|46226.4|46281.4|46233.4|46274.4|46226.4|0
1758239100000|2025-09-18 23:45:00|46273.9|46225.9|46271.4|46223.4|46277.8|46229.8|46269.3|46221.3|0
1758239400000|2025-09-18 23:50:00|46271.9|46223.9|46271.3|46223.3|46273.4|46225.4|46266.4|46218.4|0
1758239700000|2025-09-18 23:55:00|46271.8|46223.8|46262.8|46214.8|46274.8|46226.8|46262.3|46214.3|0
1758240000000|2025-09-19 00:00:00|46264.8|46216.8|46276.4|46228.4|46285.8|46237.8|46264.8|46216.8|0
1758240300000|2025-09-19 00:05:00|46276.9|46228.9|46275.7|46227.7|46283.3|46235.3|46271.4|46223.4|0
1758240600000|2025-09-19 00:10:00|46276.7|46228.7|46253|46205|46276.7|46228.7|46251.3|46203.3|0
1758240900000|2025-09-19 00:15:00|46252.5|46204.5|46244.5|46196.5|46259.1|46211.1|46240.6|46192.6|0
1758241200000|2025-09-19 00:20:00|46244|46196|46220.8|46172.8|46244|46196|46214.7|46166.7|0
1758241500000|2025-09-19 00:25:00|46221.8|46173.8|46224.7|46176.7|46228.8|46180.8|46218.5|46170.5|0
1758241800000|2025-09-19 00:30:00|46224.2|46176.2|46221.7|46173.7|46229.7|46181.7|46218.3|46170.3|0
1758242100000|2025-09-19 00:35:00|46221.2|46173.2|46224.7|46176.7|46230.8|46182.8|46220.7|46172.7|0
1758242400000|2025-09-19 00:40:00|46225.2|46177.2|46212.1|46164.1|46225.4|46177.4|46200.6|46152.6|0
1758242700000|2025-09-19 00:45:00|46212.6|46164.6|46217.4|46169.4|46224.2|46176.2|46212|46164|0
1758243000000|2025-09-19 00:50:00|46217.9|46169.9|46223.1|46175.1|46223.4|46175.4|46211.9|46163.9|0
1758243300000|2025-09-19 00:55:00|46222.6|46174.6|46227.9|46179.9|46233.5|46185.5|46219.9|46171.9|0
1758243600000|2025-09-19 01:00:00|46227.1|46179.1|46222|46174|46229.5|46181.5|46218.3|46170.3|0
1758243900000|2025-09-19 01:05:00|46220.5|46172.5|46216.4|46168.4|46227.8|46179.8|46215.4|46167.4|0
1758244200000|2025-09-19 01:10:00|46215.9|46167.9|46227.4|46179.4|46229.1|46181.1|46213.2|46165.2|0
1758244500000|2025-09-19 01:15:00|46226.9|46178.9|46233.2|46185.2|46234.9|46186.9|46218.1|46170.1|0
1758244800000|2025-09-19 01:20:00|46232.7|46184.7|46222.6|46174.6|46235.7|46187.7|46222.1|46174.1|0
1758245100000|2025-09-19 01:25:00|46223.1|46175.1|46231.3|46183.3|46231.3|46183.3|46218.2|46170.2|0
1758245400000|2025-09-19 01:30:00|46230.8|46182.8|46234.8|46186.8|46242|46194|46230.8|46182.8|0
1758245700000|2025-09-19 01:35:00|46233.3|46185.3|46249|46201|46253.3|46205.3|46233.3|46185.3|0
1758246000000|2025-09-19 01:40:00|46247.5|46199.5|46251|46203|46252.3|46204.3|46240.3|46192.3|0
1758246300000|2025-09-19 01:45:00|46251.5|46203.5|46244.1|46196.1|46260.3|46212.3|46242.8|46194.8|0
1758246600000|2025-09-19 01:50:00|46244.6|46196.6|46246.7|46198.7|46248.9|46200.9|46239|46191|0
1758246900000|2025-09-19 01:55:00|46247.2|46199.2|46248.8|46200.8|46256|46208|46244.7|46196.7|0
1758247200000|2025-09-19 02:00:00|46249.3|46201.3|46242.8|46194.8|46257.1|46209.1|46241.4|46193.4|0
1758247500000|2025-09-19 02:05:00|46243.3|46195.3|46242.9|46194.9|46249.4|46201.4|46239.5|46191.5|0
1758247800000|2025-09-19 02:10:00|46244.9|46196.9|46225|46177|46244.9|46196.9|46222.5|46174.5|0
1758248100000|2025-09-19 02:15:00|46224.5|46176.5|46226.9|46178.9|46234.4|46186.4|46224|46176|0
1758248400000|2025-09-19 02:20:00|46227.4|46179.4|46222.7|46174.7|46230.7|46182.7|46218.9|46170.9|0
1758248700000|2025-09-19 02:25:00|46223.2|46175.2|46214.4|46166.4|46223.7|46175.7|46213.9|46165.9|0
1758249000000|2025-09-19 02:30:00|46215.4|46167.4|46221.3|46173.3|46222.8|46174.8|46213.9|46165.9|0
1758249300000|2025-09-19 02:35:00|46221.8|46173.8|46232.6|46184.6|46234.6|46186.6|46221.8|46173.8|0
1758249600000|2025-09-19 02:40:00|46233.1|46185.1|46220.1|46172.1|46234.1|46186.1|46219.6|46171.6|0
1758249900000|2025-09-19 02:45:00|46220.6|46172.6|46218.8|46170.8|46223.2|46175.2|46218.3|46170.3|0
1758250200000|2025-09-19 02:50:00|46219.3|46171.3|46218.8|46170.8|46227.6|46179.6|46218.8|46170.8|0
1758250500000|2025-09-19 02:55:00|46219.8|46171.8|46221.4|46173.4|46223.9|46175.9|46216.5|46168.5|0
1758250800000|2025-09-19 03:00:00|46222.4|46174.4|46226.2|46178.2|46227.7|46179.7|46219.5|46171.5|0
1758251100000|2025-09-19 03:05:00|46226.7|46178.7|46240.3|46192.3|46240.8|46192.8|46221.7|46173.7|0
1758251400000|2025-09-19 03:10:00|46240.8|46192.8|46259.3|46211.3|46270|46222|46239.4|46191.4|0
1758251700000|2025-09-19 03:15:00|46259.8|46211.8|46262.2|46214.2|46265.7|46217.7|46257.8|46209.8|0
1758252000000|2025-09-19 03:20:00|46262.7|46214.7|46268.3|46220.3|46271.2|46223.2|46257.2|46209.2|0
1758252300000|2025-09-19 03:25:00|46267.8|46219.8|46269.2|46221.2|46269.7|46221.7|46261.2|46213.2|0
1758252600000|2025-09-19 03:30:00|46267.7|46219.7|46253.4|46205.4|46267.7|46219.7|46253.4|46205.4|0
1758252900000|2025-09-19 03:35:00|46252.9|46204.9|46254.8|46206.8|46255.8|46207.8|46233.7|46185.7|0
1758253200000|2025-09-19 03:40:00|46255.3|46207.3|46251.7|46203.7|46263.4|46215.4|46248.1|46200.1|0
1758253500000|2025-09-19 03:45:00|46252.2|46204.2|46249.4|46201.4|46263.4|46215.4|46225.1|46177.1|0
1758253800000|2025-09-19 03:50:00|46248.9|46200.9|46239.3|46191.3|46255.9|46207.9|46236.8|46188.8|0
1758254100000|2025-09-19 03:55:00|46238.8|46190.8|46234.7|46186.7|46243.4|46195.4|46229.2|46181.2|0
1758254400000|2025-09-19 04:00:00|46235.2|46187.2|46205.9|46157.9|46238.8|46190.8|46190.7|46142.7|0
1758254700000|2025-09-19 04:05:00|46206.4|46158.4|46210.3|46162.3|46226.8|46178.8|46201.8|46153.8|0
1758255000000|2025-09-19 04:10:00|46209.3|46161.3|46193|46145|46216.3|46168.3|46192.5|46144.5|0
1758255300000|2025-09-19 04:15:00|46194|46146|46188.2|46140.2|46203.1|46155.1|46184.8|46136.8|0
1758255600000|2025-09-19 04:20:00|46187.2|46139.2|46191.8|46143.8|46195.3|46147.3|46183.8|46135.8|0
1758255900000|2025-09-19 04:25:00|46192.3|46144.3|46213|46165|46216.2|46168.2|46191.8|46143.8|0
1758256200000|2025-09-19 04:30:00|46212.5|46164.5|46211.9|46163.9|46215|46167|46206.8|46158.8|0
1758256500000|2025-09-19 04:35:00|46212.4|46164.4|46217.8|46169.8|46219.8|46171.8|46210.1|46162.1|0
1758256800000|2025-09-19 04:40:00|46217.3|46169.3|46212.6|46164.6|46218.7|46170.7|46210.1|46162.1|0
1758257100000|2025-09-19 04:45:00|46213.1|46165.1|46219.4|46171.4|46220.8|46172.8|46210.7|46162.7|0
1758257400000|2025-09-19 04:50:00|46219.9|46171.9|46218.6|46170.6|46222.7|46174.7|46217|46169|0
1758257700000|2025-09-19 04:55:00|46218.1|46170.1|46227.3|46179.3|46231.1|46183.1|46217.8|46169.8|0
1758258000000|2025-09-19 05:00:00|46230.8|46182.8|46217.8|46169.8|46233.4|46185.4|46217.3|46169.3|0
1758258300000|2025-09-19 05:05:00|46217.3|46169.3|46219.8|46171.8|46221.3|46173.3|46216.8|46168.8|0
1758258600000|2025-09-19 05:10:00|46220.3|46172.3|46211.9|46163.9|46221.3|46173.3|46208.8|46160.8|0
1758258900000|2025-09-19 05:15:00|46211.4|46163.4|46216.5|46168.5|46216.5|46168.5|46208.9|46160.9|0
1758259200000|2025-09-19 05:20:00|46214.5|46166.5|46216.2|46168.2|46219.8|46171.8|46213|46165|0
1758259500000|2025-09-19 05:25:00|46215.7|46167.7|46207.7|46159.7|46219.9|46171.9|46207.2|46159.2|0
1758259800000|2025-09-19 05:30:00|46203.3|46155.3|46190.7|46142.7|46203.3|46155.3|46185|46137|0
1758260100000|2025-09-19 05:35:00|46191.7|46143.7|46199.4|46151.4|46199.4|46151.4|46183.8|46135.8|0
1758260400000|2025-09-19 05:40:00|46199.9|46151.9|46173.7|46125.7|46202.9|46154.9|46170.2|46122.2|0
1758260700000|2025-09-19 05:45:00|46174.7|46126.7|46170.8|46122.8|46179.7|46131.7|46165.9|46117.9|0
1758261000000|2025-09-19 05:50:00|46170|46122|46179.5|46131.5|46180.5|46132.5|46164.6|46116.6|0
1758261300000|2025-09-19 05:55:00|46179|46131|46181.2|46133.2|46186.2|46138.2|46173.9|46125.9|0
1758261600000|2025-09-19 06:00:00|46180.7|46132.7|46188.8|46140.8|46188.8|46140.8|46170.1|46122.1|0
1758261900000|2025-09-19 06:05:00|46188.3|46140.3|46181.5|46133.5|46192|46144|46176.4|46128.4|0
1758262200000|2025-09-19 06:10:00|46182.5|46134.5|46177.7|46129.7|46190.6|46142.6|46177.7|46129.7|0
1758262500000|2025-09-19 06:15:00|46177.2|46129.2|46168.7|46120.7|46183.1|46135.1|46164.6|46116.6|0
1758262800000|2025-09-19 06:20:00|46168.2|46120.2|46133.5|46085.5|46179.7|46131.7|46115.7|46067.7|0
1758263100000|2025-09-19 06:25:00|46133|46085|46134.6|46086.6|46137|46089|46107.4|46059.4|0
1758263400000|2025-09-19 06:30:00|46134.2|46086.2|46123.6|46075.6|46140.8|46092.8|46119.3|46071.3|0
1758263700000|2025-09-19 06:35:00|46123.7|46075.7|46157.2|46109.2|46158|46110|46122.2|46074.2|0
1758264000000|2025-09-19 06:40:00|46159.2|46111.2|46152.9|46104.9|46168.2|46120.2|46146.9|46098.9|0
1758264300000|2025-09-19 06:45:00|46153.6|46105.6|46144.6|46096.6|46153.6|46105.6|46133|46085|0
1758264600000|2025-09-19 06:50:00|46146.6|46098.6|46145.7|46097.7|46160.1|46112.1|46137.4|46089.4|0
1758264900000|2025-09-19 06:55:00|46144.7|46096.7|46118.2|46070.2|46162.6|46114.6|46117.2|46069.2|0
1758265200000|2025-09-19 07:00:00|46129.4|46081.4|46092.3|46044.3|46135.4|46087.4|46091.8|46043.8|0
1758265500000|2025-09-19 07:05:00|46097.8|46049.8|46099.9|46051.9|46111.2|46063.2|46075.2|46027.2|0
1758265800000|2025-09-19 07:10:00|46100.6|46052.6|46113.5|46065.5|46123.8|46075.8|46096.9|46048.9|0
1758266100000|2025-09-19 07:15:00|46111|46063|46128.5|46080.5|46131.1|46083.1|46109.1|46061.1|0
1758266400000|2025-09-19 07:20:00|46126|46078|46144.3|46096.3|46146.9|46098.9|46123.5|46075.5|0
1758266700000|2025-09-19 07:25:00|46147.2|46099.2|46157.6|46109.6|46165.1|46117.1|46139.4|46091.4|0
1758267000000|2025-09-19 07:30:00|46158|46110|46152.4|46104.4|46160.9|46112.9|46146.2|46098.2|0
1758267300000|2025-09-19 07:35:00|46150.9|46102.9|46160.3|46112.3|46161.3|46113.3|46138.7|46090.7|0
1758267600000|2025-09-19 07:40:00|46159.7|46111.7|46159.5|46111.5|46167.4|46119.4|46148.3|46100.3|0
1758267900000|2025-09-19 07:45:00|46160|46112|46149.8|46101.8|46160|46112|46131.6|46083.6|0
1758268200000|2025-09-19 07:50:00|46150.3|46102.3|46159.2|46111.2|46164.8|46116.8|46143.8|46095.8|0
1758268500000|2025-09-19 07:55:00|46159.7|46111.7|46155.4|46107.4|46165.4|46117.4|46148|46100|0
1758268800000|2025-09-19 08:00:00|46155.9|46107.9|46156.9|46108.9|46164.2|46116.2|46134.1|46086.1|0
1758269100000|2025-09-19 08:05:00|46162.7|46114.7|46181.7|46133.7|46181.7|46133.7|46156.4|46108.4|0
1758269400000|2025-09-19 08:10:00|46180.4|46132.4|46191.6|46143.6|46193.8|46145.8|46180.4|46132.4|0
1758269700000|2025-09-19 08:15:00|46191.2|46143.2|46191.7|46143.7|46193.5|46145.5|46184.2|46136.2|0
1758270000000|2025-09-19 08:20:00|46196.2|46148.2|46191.8|46143.8|46203.5|46155.5|46191.8|46143.8|0
1758270300000|2025-09-19 08:25:00|46190.3|46142.3|46198.9|46150.9|46201.8|46153.8|46185.4|46137.4|0
1758270600000|2025-09-19 08:30:00|46198.7|46150.7|46202.1|46154.1|46203.9|46155.9|46193.3|46145.3|0
1758270900000|2025-09-19 08:35:00|46202.6|46154.6|46194.7|46146.7|46209.4|46161.4|46193.2|46145.2|0
1758271200000|2025-09-19 08:40:00|46195.2|46147.2|46186.2|46138.2|46196.2|46148.2|46182.3|46134.3|0
1758271500000|2025-09-19 08:45:00|46186.7|46138.7|46184.2|46136.2|46191.6|46143.6|46184.2|46136.2|0
1758271800000|2025-09-19 08:50:00|46185.2|46137.2|46192.3|46144.3|46194.1|46146.1|46183.7|46135.7|0
1758272100000|2025-09-19 08:55:00|46191.8|46143.8|46187.9|46139.9|46192.7|46144.7|46184.6|46136.6|0
1758272400000|2025-09-19 09:00:00|46188.4|46140.4|46190.8|46142.8|46198.7|46150.7|46186.2|46138.2|0
1758272700000|2025-09-19 09:05:00|46191.3|46143.3|46179.8|46131.8|46191.8|46143.8|46170.6|46122.6|0
1758273000000|2025-09-19 09:10:00|46180.3|46132.3|46178.8|46130.8|46184.8|46136.8|46175.8|46127.8|0
1758273300000|2025-09-19 09:15:00|46178.3|46130.3|46192.7|46144.7|46193.6|46145.6|46177.8|46129.8|0
1758273600000|2025-09-19 09:20:00|46192.2|46144.2|46202.3|46154.3|46204|46156|46190.7|46142.7|0
1758273900000|2025-09-19 09:25:00|46201.3|46153.3|46193.9|46145.9|46202|46154|46192.9|46144.9|0
1758274200000|2025-09-19 09:30:00|46194.4|46146.4|46201.2|46153.2|46205.5|46157.5|46185.8|46137.8|0
1758274500000|2025-09-19 09:35:00|46201.7|46153.7|46202.2|46154.2|46207.5|46159.5|46193.8|46145.8|0
1758274800000|2025-09-19 09:40:00|46202.6|46154.6|46199.8|46151.8|46203.8|46155.8|46198.3|46150.3|0
1758275100000|2025-09-19 09:45:00|46200.3|46152.3|46194.6|46146.6|46205.3|46157.3|46192.4|46144.4|0
1758275400000|2025-09-19 09:50:00|46193.6|46145.6|46170.5|46122.5|46198.2|46150.2|46170.5|46122.5|0
1758275700000|2025-09-19 09:55:00|46171.5|46123.5|46175.5|46127.5|46181.9|46133.9|46169.6|46121.6|0
1758276000000|2025-09-19 10:00:00|46175.8|46127.8|46174|46126|46175.8|46127.8|46160.1|46112.1|0
1758276300000|2025-09-19 10:05:00|46174.5|46126.5|46175.1|46127.1|46184|46136|46171.3|46123.3|0
1758276600000|2025-09-19 10:10:00|46174.6|46126.6|46164.4|46116.4|46179.8|46131.8|46155.3|46107.3|0
1758276900000|2025-09-19 10:15:00|46164.9|46116.9|46169.3|46121.3|46180.8|46132.8|46163.7|46115.7|0
1758277200000|2025-09-19 10:20:00|46169.8|46121.8|46162.4|46114.4|46171.2|46123.2|46162.4|46114.4|0
1758277500000|2025-09-19 10:25:00|46162.9|46114.9|46161.3|46113.3|46172.1|46124.1|46160.8|46112.8|0
1758277800000|2025-09-19 10:30:00|46161.8|46113.8|46162.7|46114.7|46164.6|46116.6|46155.9|46107.9|0
1758278100000|2025-09-19 10:35:00|46163.2|46115.2|46176.3|46128.3|46179.7|46131.7|46160.2|46112.2|0
1758278400000|2025-09-19 10:40:00|46176.8|46128.8|46174.8|46126.8|46188.1|46140.1|46174.8|46126.8|0
1758278700000|2025-09-19 10:45:00|46175.3|46127.3|46164.4|46116.4|46179.6|46131.6|46164.4|46116.4|0
1758279000000|2025-09-19 10:50:00|46164.5|46116.5|46161.8|46113.8|46170.6|46122.6|46158.5|46110.5|0
1758279300000|2025-09-19 10:55:00|46160.8|46112.8|46178.1|46130.1|46181.3|46133.3|46152.6|46104.6|0
1758279600000|2025-09-19 11:00:00|46177.2|46129.2|46186|46138|46199.5|46151.5|46176.2|46128.2|0
1758279900000|2025-09-19 11:05:00|46185|46137|46183.5|46135.5|46190.9|46142.9|46176.6|46128.6|0
1758280200000|2025-09-19 11:10:00|46183|46135|46169.3|46121.3|46184|46136|46164.7|46116.7|0
1758280500000|2025-09-19 11:15:00|46168.7|46120.7|46187.6|46139.6|46188.1|46140.1|46168.2|46120.2|0
1758280800000|2025-09-19 11:20:00|46187.1|46139.1|46182.9|46134.9|46189.4|46141.4|46173.8|46125.8|0
1758281100000|2025-09-19 11:25:00|46181.4|46133.4|46193.4|46145.4|46193.4|46145.4|46176.6|46128.6|0
1758281400000|2025-09-19 11:30:00|46192.6|46144.6|46197.1|46149.1|46197.6|46149.6|46183.6|46135.6|0
1758281700000|2025-09-19 11:35:00|46198.1|46150.1|46198.4|46150.4|46204.7|46156.7|46196|46148|0
1758282000000|2025-09-19 11:40:00|46198.9|46150.9|46184.7|46136.7|46199.4|46151.4|46184.7|46136.7|0
1758282300000|2025-09-19 11:45:00|46184.8|46136.8|46191.9|46143.9|46199.5|46151.5|46180.6|46132.6|0
1758282600000|2025-09-19 11:50:00|46192.4|46144.4|46211.4|46163.4|46215.2|46167.2|46191.6|46143.6|0
1758282900000|2025-09-19 11:55:00|46210.9|46162.9|46209.3|46161.3|46211.4|46163.4|46205.3|46157.3|0
1758283200000|2025-09-19 12:00:00|46207.3|46159.3|46227.6|46179.6|46228.4|46180.4|46205.2|46157.2|0
1758283500000|2025-09-19 12:05:00|46226.6|46178.6|46218.6|46170.6|46230.5|46182.5|46217.9|46169.9|0
1758283800000|2025-09-19 12:10:00|46218.1|46170.1|46220.5|46172.5|46224.2|46176.2|46215.8|46167.8|0
1758284100000|2025-09-19 12:15:00|46220.8|46172.8|46220.7|46172.7|46224.4|46176.4|46217.8|46169.8|0
1758284400000|2025-09-19 12:20:00|46221.2|46173.2|46229.9|46181.9|46229.9|46181.9|46215.2|46167.2|0
1758284700000|2025-09-19 12:25:00|46229.4|46181.4|46244.5|46196.5|46244.5|46196.5|46221.4|46173.4|0
1758285000000|2025-09-19 12:30:00|46242.5|46194.5|46241.3|46193.3|46249.3|46201.3|46233.3|46185.3|0
1758285300000|2025-09-19 12:35:00|46241.8|46193.8|46241|46193|46248.3|46200.3|46230.2|46182.2|0
1758285600000|2025-09-19 12:40:00|46242.5|46194.5|46235.1|46187.1|46254.3|46206.3|46230.4|46182.4|0
1758285900000|2025-09-19 12:45:00|46236.1|46188.1|46259|46211|46259|46211|46235.3|46187.3|0
1758286200000|2025-09-19 12:50:00|46259.4|46211.4|46241.3|46193.3|46263.2|46215.2|46240.4|46192.4|0
1758286500000|2025-09-19 12:55:00|46240.8|46192.8|46241.9|46193.9|46244.4|46196.4|46231.9|46183.9|0
1758286800000|2025-09-19 13:00:00|46242.4|46194.4|46270.7|46222.7|46276.2|46228.2|46237.2|46189.2|0
1758287100000|2025-09-19 13:05:00|46270.8|46222.8|46274.2|46226.2|46276.9|46228.9|46267.7|46219.7|0
1758287400000|2025-09-19 13:10:00|46274.7|46226.7|46286.2|46238.2|46290.7|46242.7|46274.7|46226.7|0
1758287700000|2025-09-19 13:15:00|46286.7|46238.7|46313.4|46265.4|46313.4|46265.4|46285.3|46237.3|0
1758288000000|2025-09-19 13:20:00|46314.1|46266.1|46334.4|46286.4|46344.1|46296.1|46314.1|46266.1|0
1758288300000|2025-09-19 13:25:00|46334.9|46286.9|46309.8|46261.8|46361.6|46313.6|46276.2|46228.2|0
1758288600000|2025-09-19 13:30:00|46304.1|46256.1|46182.7|46134.7|46308.2|46260.2|46174.4|46126.4|0
1758288900000|2025-09-19 13:35:00|46190.2|46142.2|46171.5|46123.5|46190.7|46142.7|46131.2|46083.2|0
1758289200000|2025-09-19 13:40:00|46172.9|46124.9|46140.6|46092.6|46203|46155|46134.7|46086.7|0
1758289500000|2025-09-19 13:45:00|46140.1|46092.1|46252.5|46204.5|46261|46213|46132.1|46084.1|0
1758289800000|2025-09-19 13:50:00|46257.8|46209.8|46258.5|46210.5|46290.8|46242.8|46251.9|46203.9|0
1758290100000|2025-09-19 13:55:00|46260.8|46212.8|46212.5|46164.5|46271.4|46223.4|46201.4|46153.4|0
1758290400000|2025-09-19 14:00:00|46213|46165|46198.6|46150.6|46221|46173|46179.9|46131.9|0
1758290700000|2025-09-19 14:05:00|46203.1|46155.1|46224|46176|46252.7|46204.7|46195|46147|0
1758291000000|2025-09-19 14:10:00|46225|46177|46229.9|46181.9|46254.5|46206.5|46220.9|46172.9|0
1758291300000|2025-09-19 14:15:00|46230.1|46182.1|46261|46213|46261|46213|46226.8|46178.8|0
1758291600000|2025-09-19 14:20:00|46261.2|46213.2|46253.1|46205.1|46273.5|46225.5|46248.8|46200.8|0
1758291900000|2025-09-19 14:25:00|46252.3|46204.3|46216.2|46168.2|46252.3|46204.3|46214.8|46166.8|0
1758292200000|2025-09-19 14:30:00|46212.8|46164.8|46246.9|46198.9|46258.4|46210.4|46209.3|46161.3|0
1758292500000|2025-09-19 14:35:00|46247.5|46199.5|46233.6|46185.6|46251.8|46203.8|46226.4|46178.4|0
1758292800000|2025-09-19 14:40:00|46235.1|46187.1|46195.6|46147.6|46235.1|46187.1|46193.6|46145.6|0
1758293100000|2025-09-19 14:45:00|46193.3|46145.3|46170.9|46122.9|46198.4|46150.4|46160.7|46112.7|0
1758293400000|2025-09-19 14:50:00|46168.2|46120.2|46192.6|46144.6|46224.3|46176.3|46153.9|46105.9|0
1758293700000|2025-09-19 14:55:00|46193.6|46145.6|46190.2|46142.2|46193.6|46145.6|46162.6|46114.6|0
1758294000000|2025-09-19 15:00:00|46190.7|46142.7|46182.5|46134.5|46226.8|46178.8|46181.8|46133.8|0
1758294300000|2025-09-19 15:05:00|46181.1|46133.1|46175.1|46127.1|46193.4|46145.4|46165.7|46117.7|0
1758294600000|2025-09-19 15:10:00|46174.4|46126.4|46184.9|46136.9|46190.7|46142.7|46157|46109|0
1758294900000|2025-09-19 15:15:00|46184.4|46136.4|46184.1|46136.1|46199.1|46151.1|46178|46130|0
1758295200000|2025-09-19 15:20:00|46183.8|46135.8|46187.8|46139.8|46196.2|46148.2|46157.2|46109.2|0
1758295500000|2025-09-19 15:25:00|46185.1|46137.1|46145.9|46097.9|46189.5|46141.5|46137.4|46089.4|0
1758295800000|2025-09-19 15:30:00|46143.2|46095.2|46151.2|46103.2|46152.5|46104.5|46115.5|46067.5|0
1758296100000|2025-09-19 15:35:00|46148.7|46100.7|46153.8|46105.8|46168.1|46120.1|46142|46094|0
1758296400000|2025-09-19 15:40:00|46155.7|46107.7|46167.3|46119.3|46190.1|46142.1|46150.4|46102.4|0
1758296700000|2025-09-19 15:45:00|46166.7|46118.7|46173.7|46125.7|46183.7|46135.7|46153.7|46105.7|0
1758297000000|2025-09-19 15:50:00|46170.6|46122.6|46194.5|46146.5|46196.8|46148.8|46163.6|46115.6|0
1758297300000|2025-09-19 15:55:00|46195|46147|46189.8|46141.8|46195|46147|46177|46129|0
1758297600000|2025-09-19 16:00:00|46188.3|46140.3|46211.8|46163.8|46222.6|46174.6|46182|46134|0
1758297900000|2025-09-19 16:05:00|46210.8|46162.8|46236.5|46188.5|46245|46197|46205.6|46157.6|0
1758298200000|2025-09-19 16:10:00|46237.1|46189.1|46264.5|46216.5|46266|46218|46237.1|46189.1|0
1758298500000|2025-09-19 16:15:00|46265|46217|46274.9|46226.9|46277.1|46229.1|46252.5|46204.5|0
1758298800000|2025-09-19 16:20:00|46274.4|46226.4|46300|46252|46306.1|46258.1|46273.4|46225.4|0
1758299100000|2025-09-19 16:25:00|46299.5|46251.5|46289.4|46241.4|46301|46253|46286.4|46238.4|0
1758299400000|2025-09-19 16:30:00|46289.9|46241.9|46276.4|46228.4|46294.5|46246.5|46271.8|46223.8|0
1758299700000|2025-09-19 16:35:00|46277|46229|46269.4|46221.4|46299.3|46251.3|46266.2|46218.2|0
1758300000000|2025-09-19 16:40:00|46269.7|46221.7|46279.9|46231.9|46285.9|46237.9|46269.2|46221.2|0
1758300300000|2025-09-19 16:45:00|46279.4|46231.4|46275.3|46227.3|46289.9|46241.9|46268.8|46220.8|0
1758300600000|2025-09-19 16:50:00|46275.1|46227.1|46266.2|46218.2|46277.6|46229.6|46261.4|46213.4|0
1758300900000|2025-09-19 16:55:00|46266.1|46218.1|46282.7|46234.7|46283.9|46235.9|46260.6|46212.6|0
1758301200000|2025-09-19 17:00:00|46282.2|46234.2|46289.4|46241.4|46297.5|46249.5|46279.3|46231.3|0
1758301500000|2025-09-19 17:05:00|46285.9|46237.9|46258.2|46210.2|46288.6|46240.6|46254.9|46206.9|0
1758301800000|2025-09-19 17:10:00|46259.7|46211.7|46279.9|46231.9|46280.5|46232.5|46249.3|46201.3|0
1758302100000|2025-09-19 17:15:00|46277.9|46229.9|46295.1|46247.1|46298|46250|46277.9|46229.9|0
1758302400000|2025-09-19 17:20:00|46295.6|46247.6|46288.6|46240.6|46302.6|46254.6|46288|46240|0
1758302700000|2025-09-19 17:25:00|46290.2|46242.2|46302.9|46254.9|46304.1|46256.1|46279.8|46231.8|0
1758303000000|2025-09-19 17:30:00|46301.1|46253.1|46316.1|46268.1|46324.2|46276.2|46297.4|46249.4|0
1758303300000|2025-09-19 17:35:00|46316.5|46268.5|46311.1|46263.1|46326.1|46278.1|46304.5|46256.5|0
1758303600000|2025-09-19 17:40:00|46312.5|46264.5|46306.8|46258.8|46322.4|46274.4|46295.4|46247.4|0
1758303900000|2025-09-19 17:45:00|46307.8|46259.8|46309.8|46261.8|46313.8|46265.8|46300.9|46252.9|0
1758304200000|2025-09-19 17:50:00|46311.1|46263.1|46318.4|46270.4|46318.9|46270.9|46307.2|46259.2|0
1758304500000|2025-09-19 17:55:00|46315.4|46267.4|46328.8|46280.8|46337|46289|46315.4|46267.4|0
1758304800000|2025-09-19 18:00:00|46328.3|46280.3|46318.5|46270.5|46332.5|46284.5|46301.3|46253.3|0
1758305100000|2025-09-19 18:05:00|46315.5|46267.5|46316.9|46268.9|46321.5|46273.5|46299|46251|0
1758305400000|2025-09-19 18:10:00|46313.9|46265.9|46317.4|46269.4|46325.2|46277.2|46307.2|46259.2|0
1758305700000|2025-09-19 18:15:00|46319.1|46271.1|46311.8|46263.8|46332.5|46284.5|46309|46261|0
1758306000000|2025-09-19 18:20:00|46313.1|46265.1|46299.5|46251.5|46321.1|46273.1|46299.5|46251.5|0
1758306300000|2025-09-19 18:25:00|46295.8|46247.8|46304.2|46256.2|46309.6|46261.6|46283.5|46235.5|0
1758306600000|2025-09-19 18:30:00|46302.8|46254.8|46311.2|46263.2|46316.9|46268.9|46288.8|46240.8|0
1758306900000|2025-09-19 18:35:00|46311.8|46263.8|46318.7|46270.7|46325|46277|46310.8|46262.8|0
1758307200000|2025-09-19 18:40:00|46317.7|46269.7|46306.5|46258.5|46324.5|46276.5|46302.8|46254.8|0
1758307500000|2025-09-19 18:45:00|46307.7|46259.7|46292.5|46244.5|46311.9|46263.9|46287|46239|0
1758307800000|2025-09-19 18:50:00|46291.1|46243.1|46298.2|46250.2|46304.1|46256.1|46283.1|46235.1|0
1758308100000|2025-09-19 18:55:00|46297.7|46249.7|46329.8|46281.8|46331.3|46283.3|46297.2|46249.2|0
1758308400000|2025-09-19 19:00:00|46326|46278|46322.3|46274.3|46359.2|46311.2|46320.5|46272.5|0
1758308700000|2025-09-19 19:05:00|46319.3|46271.3|46335.3|46287.3|46340.9|46292.9|46317|46269|0
1758309000000|2025-09-19 19:10:00|46335.7|46287.7|46330.8|46282.8|46350.8|46302.8|46325.6|46277.6|0
1758309300000|2025-09-19 19:15:00|46330.9|46282.9|46344|46296|46357.4|46309.4|46329.7|46281.7|0
1758309600000|2025-09-19 19:20:00|46345|46297|46344|46296|46351.2|46303.2|46336.7|46288.7|0
1758309900000|2025-09-19 19:25:00|46343.5|46295.5|46381.8|46333.8|46393.1|46345.1|46343.5|46295.5|0
1758310200000|2025-09-19 19:30:00|46379.9|46331.9|46345.7|46297.7|46384.9|46336.9|46345|46297|0
1758310500000|2025-09-19 19:35:00|46345.6|46297.6|46347|46299|46356.6|46308.6|46338.4|46290.4|0
1758310800000|2025-09-19 19:40:00|46347.3|46299.3|46332.7|46284.7|46353.1|46305.1|46332.7|46284.7|0
1758311100000|2025-09-19 19:45:00|46334.6|46286.6|46363.8|46315.8|46375.4|46327.4|46331.2|46283.2|0
1758311400000|2025-09-19 19:50:00|46371|46323|46416.8|46368.8|46416.8|46368.8|46355|46307|0
1758311700000|2025-09-19 19:55:00|46409.8|46361.8|46331.2|46283.2|46417|46369|46323.2|46275.2|0
1758312000000|2025-09-19 20:00:00|46333.4|46285.4|46341.8|46293.8|46343.2|46295.2|46321.4|46273.4|0
1758312300000|2025-09-19 20:05:00|46337.8|46289.8|46317.2|46269.2|46338.5|46290.5|46315|46267|0
1758312600000|2025-09-19 20:10:00|46317.1|46269.1|46325.7|46277.7|46331.7|46283.7|46314.4|46266.4|0
1758312900000|2025-09-19 20:15:00|46326.7|46278.7|46307.4|46259.4|46326.7|46278.7|46303.4|46255.4|0
1758313200000|2025-09-19 20:20:00|46306.4|46258.4|46307.4|46259.4|46309.4|46261.4|46296.4|46248.4|0
1758313500000|2025-09-19 20:25:00|46306.4|46258.4|46299.2|46251.2|46306.4|46258.4|46291.3|46243.3|0
1758313800000|2025-09-19 20:30:00|46299.3|46251.3|46305.5|46257.5|46312.8|46264.8|46295.3|46247.3|0
1758314100000|2025-09-19 20:35:00|46304.5|46256.5|46303.2|46255.2|46306.2|46258.2|46301|46253|0
1758314400000|2025-09-19 20:40:00|46302.2|46254.2|46304.2|46256.2|46309.3|46261.3|46302.1|46254.1|0
1758314700000|2025-09-19 20:45:00|46303.2|46255.2|46294|46246|46310.1|46262.1|46291.8|46243.8|0
1758315000000|2025-09-19 20:50:00|46294.2|46246.2|46295.2|46247.2|46301.1|46253.1|46287.1|46239.1|0
1758315300000|2025-09-19 20:55:00|46296.2|46248.2|46301.2|46253.2|46304.3|46256.3|46294.2|46246.2|0
1758351000000|2025-09-20 06:50:00|46315|46267|46315|46267|46315|46267|46315|46267|0
1758357600000|2025-09-20 08:40:00|46320.8|46272.8|46320.8|46272.8|46320.8|46272.8|46320.8|46272.8|0
1758361200000|2025-09-20 09:40:00|46315|46267|46315|46267|46315|46267|46315|46267|0
1758379800000|2025-09-20 14:50:00|46315.1|46267.1|46315.1|46267.1|46315.1|46267.1|46315.1|46267.1|0
1758381000000|2025-09-20 15:10:00|46303.4|46255.4|46303.3|46255.3|46303.4|46255.4|46303.3|46255.3|0
1758384900000|2025-09-20 16:15:00|46304.2|46256.2|46304.2|46256.2|46304.2|46256.2|46304.2|46256.2|0
1758385500000|2025-09-20 16:25:00|46298.4|46250.4|46298.4|46250.4|46298.4|46250.4|46298.4|46250.4|0
1758385800000|2025-09-20 16:30:00|46292.6|46244.6|46292.6|46244.6|46292.6|46244.6|46292.6|46244.6|0
1758407100000|2025-09-20 22:25:00|46286.7|46238.7|46286.7|46238.7|46286.7|46238.7|46286.7|46238.7|0
1758422700000|2025-09-21 02:45:00|46304.6|46256.6|46304.6|46256.6|46304.6|46256.6|46304.6|46256.6|0
1758424200000|2025-09-21 03:10:00|46304|46256|46304|46256|46304|46256|46304|46256|0
1758444000000|2025-09-21 08:40:00|46303.8|46255.8|46303.8|46255.8|46303.8|46255.8|46303.8|46255.8|0
1758447900000|2025-09-21 09:45:00|46298|46250|46298|46250|46298|46250|46298|46250|0
1758478200000|2025-09-21 18:10:00|46300.9|46252.9|46300.9|46252.9|46300.9|46252.9|46300.9|46252.9|0
1758489600000|2025-09-21 21:20:00|46312.7|46264.7|46312.7|46264.7|46312.7|46264.7|46312.7|46264.7|0
1758492000000|2025-09-21 22:00:00|46301.3|46253.3|46299.4|46251.4|46323.3|46275.3|46288.6|46240.6|0
1758492300000|2025-09-21 22:05:00|46298.9|46250.9|46291.4|46243.4|46301.6|46253.6|46280.9|46232.9|0
1758492600000|2025-09-21 22:10:00|46291.9|46243.9|46285.2|46237.2|46299.1|46251.1|46284.5|46236.5|0
1758492900000|2025-09-21 22:15:00|46287.2|46239.2|46276.4|46228.4|46288.2|46240.2|46273|46225|0
1758493200000|2025-09-21 22:20:00|46276.9|46228.9|46277.2|46229.2|46283.9|46235.9|46270|46222|0
1758493500000|2025-09-21 22:25:00|46277.7|46229.7|46282.2|46234.2|46287.8|46239.8|46274.8|46226.8|0
1758493800000|2025-09-21 22:30:00|46282.8|46234.8|46286.5|46238.5|46289.9|46241.9|46276.5|46228.5|0
1758494100000|2025-09-21 22:35:00|46287|46239|46289.1|46241.1|46292.9|46244.9|46286.5|46238.5|0
1758494400000|2025-09-21 22:40:00|46288.6|46240.6|46295.4|46247.4|46297.2|46249.2|46285.1|46237.1|0
1758494700000|2025-09-21 22:45:00|46297.5|46249.5|46294.5|46246.5|46304.9|46256.9|46293|46245|0
1758495000000|2025-09-21 22:50:00|46295|46247|46296.6|46248.6|46298.1|46250.1|46290.9|46242.9|0
1758495300000|2025-09-21 22:55:00|46298.1|46250.1|46286.3|46238.3|46298.3|46250.3|46283.9|46235.9|0
1758495600000|2025-09-21 23:00:00|46286.8|46238.8|46281.1|46233.1|46291.8|46243.8|46280.4|46232.4|0
1758495900000|2025-09-21 23:05:00|46280.4|46232.4|46275.9|46227.9|46284.3|46236.3|46272.5|46224.5|0
1758496200000|2025-09-21 23:10:00|46276.4|46228.4|46278|46230|46284.6|46236.6|46269.8|46221.8|0
1758496500000|2025-09-21 23:15:00|46277.5|46229.5|46277.1|46229.1|46280|46232|46274.1|46226.1|0
1758496800000|2025-09-21 23:20:00|46278.1|46230.1|46274.2|46226.2|46279.1|46231.1|46270.8|46222.8|0
1758497100000|2025-09-21 23:25:00|46274.7|46226.7|46277.2|46229.2|46280.5|46232.5|46272.2|46224.2|0
1758497400000|2025-09-21 23:30:00|46276.7|46228.7|46271.7|46223.7|46277.5|46229.5|46271.5|46223.5|0
1758497700000|2025-09-21 23:35:00|46272.1|46224.1|46272.4|46224.4|46276.3|46228.3|46270.2|46222.2|0
1758498000000|2025-09-21 23:40:00|46271.9|46223.9|46272.5|46224.5|46273.2|46225.2|46269.1|46221.1|0
1758498300000|2025-09-21 23:45:00|46272|46224|46264.8|46216.8|46276.5|46228.5|46262.2|46214.2|0
1758498600000|2025-09-21 23:50:00|46264.3|46216.3|46268.7|46220.7|46272.3|46224.3|46262.7|46214.7|0
1758498900000|2025-09-21 23:55:00|46268.2|46220.2|46264.8|46216.8|46268.2|46220.2|46263.2|46215.2|0
1758499200000|2025-09-22 00:00:00|46268.3|46220.3|46277.4|46229.4|46280.4|46232.4|46263.8|46215.8|0
1758499500000|2025-09-22 00:05:00|46277.9|46229.9|46278.3|46230.3|46283.1|46235.1|46273.9|46225.9|0
1758499800000|2025-09-22 00:10:00|46277.1|46229.1|46282.2|46234.2|46292.6|46244.6|46277.1|46229.1|0
1758500100000|2025-09-22 00:15:00|46281.7|46233.7|46281.3|46233.3|46289.1|46241.1|46269.6|46221.6|0
1758500400000|2025-09-22 00:20:00|46280.8|46232.8|46286.9|46238.9|46288|46240|46272.7|46224.7|0
1758500700000|2025-09-22 00:25:00|46286.4|46238.4|46274.2|46226.2|46288.3|46240.3|46272.6|46224.6|0
1758501000000|2025-09-22 00:30:00|46273.7|46225.7|46255.9|46207.9|46273.7|46225.7|46247.3|46199.3|0
1758501300000|2025-09-22 00:35:00|46256.4|46208.4|46264.9|46216.9|46264.9|46216.9|46251.9|46203.9|0
1758501600000|2025-09-22 00:40:00|46264.4|46216.4|46261.3|46213.3|46267.4|46219.4|46256.9|46208.9|0
1758501900000|2025-09-22 00:45:00|46261.8|46213.8|46267.8|46219.8|46268.8|46220.8|46255.8|46207.8|0
1758502200000|2025-09-22 00:50:00|46267.3|46219.3|46252.2|46204.2|46269.8|46221.8|46252.2|46204.2|0
1758502500000|2025-09-22 00:55:00|46252.7|46204.7|46240.9|46192.9|46253.3|46205.3|46233.7|46185.7|0
1758502800000|2025-09-22 01:00:00|46238|46190|46248|46200|46252.6|46204.6|46238|46190|0
1758503100000|2025-09-22 01:05:00|46248.5|46200.5|46262.6|46214.6|46266.5|46218.5|46248.5|46200.5|0
1758503400000|2025-09-22 01:10:00|46263.1|46215.1|46265.8|46217.8|46272.7|46224.7|46259.1|46211.1|0
1758503700000|2025-09-22 01:15:00|46265.4|46217.4|46258.4|46210.4|46266.9|46218.9|46251.4|46203.4|0
1758504000000|2025-09-22 01:20:00|46258.9|46210.9|46255.3|46207.3|46263.8|46215.8|46254.3|46206.3|0
1758504300000|2025-09-22 01:25:00|46255.8|46207.8|46251|46203|46258.3|46210.3|46249.4|46201.4|0
1758504600000|2025-09-22 01:30:00|46253.5|46205.5|46255|46207|46260.2|46212.2|46240.6|46192.6|0
1758504900000|2025-09-22 01:35:00|46255.5|46207.5|46244.3|46196.3|46258.2|46210.2|46238.7|46190.7|0
1758505200000|2025-09-22 01:40:00|46244.8|46196.8|46244.3|46196.3|46250.8|46202.8|46239.7|46191.7|0
1758505500000|2025-09-22 01:45:00|46244.8|46196.8|46246.1|46198.1|46255.3|46207.3|46240.4|46192.4|0
1758505800000|2025-09-22 01:50:00|46246.6|46198.6|46255.1|46207.1|46256.3|46208.3|46246.1|46198.1|0
1758506100000|2025-09-22 01:55:00|46254.6|46206.6|46252.9|46204.9|46257.3|46209.3|46250.2|46202.2|0
1758506400000|2025-09-22 02:00:00|46254|46206|46255.3|46207.3|46263.2|46215.2|46252.8|46204.8|0
1758506700000|2025-09-22 02:05:00|46254.8|46206.8|46252.4|46204.4|46256.3|46208.3|46250.3|46202.3|0
1758507000000|2025-09-22 02:10:00|46251.9|46203.9|46253.3|46205.3|46256.3|46208.3|46245.8|46197.8|0
1758507300000|2025-09-22 02:15:00|46253.8|46205.8|46249.2|46201.2|46255.8|46207.8|46243.7|46195.7|0
1758507600000|2025-09-22 02:20:00|46250.7|46202.7|46252.5|46204.5|46255.8|46207.8|46248.8|46200.8|0
1758507900000|2025-09-22 02:25:00|46253|46205|46250.7|46202.7|46254.6|46206.6|46249.2|46201.2|0
1758508200000|2025-09-22 02:30:00|46251.2|46203.2|46258.9|46210.9|46258.9|46210.9|46251.2|46203.2|0
1758508500000|2025-09-22 02:35:00|46259.4|46211.4|46265.3|46217.3|46265.8|46217.8|46256.4|46208.4|0
1758508800000|2025-09-22 02:40:00|46264.3|46216.3|46261.2|46213.2|46265.3|46217.3|46257.2|46209.2|0
1758509100000|2025-09-22 02:45:00|46261.7|46213.7|46259.3|46211.3|46263.2|46215.2|46258.3|46210.3|0
1758509400000|2025-09-22 02:50:00|46258.8|46210.8|46259.3|46211.3|46261.3|46213.3|46258.3|46210.3|0
1758509700000|2025-09-22 02:55:00|46259.8|46211.8|46260.4|46212.4|46263.8|46215.8|46258.3|46210.3|0
1758510000000|2025-09-22 03:00:00|46259.9|46211.9|46261.9|46213.9|46261.9|46213.9|46257.3|46209.3|0
1758510300000|2025-09-22 03:05:00|46261.4|46213.4|46253.6|46205.6|46262.4|46214.4|46250.6|46202.6|0
1758510600000|2025-09-22 03:10:00|46253|46205|46249.4|46201.4|46255.5|46207.5|46246.5|46198.5|0
1758510900000|2025-09-22 03:15:00|46248.9|46200.9|46254.7|46206.7|46256.6|46208.6|46248.9|46200.9|0
1758511200000|2025-09-22 03:20:00|46254.2|46206.2|46267.8|46219.8|46268.3|46220.3|46253.2|46205.2|0
1758511500000|2025-09-22 03:25:00|46267.3|46219.3|46278.3|46230.3|46278.3|46230.3|46264.3|46216.3|0
1758511800000|2025-09-22 03:30:00|46279.2|46231.2|46274.1|46226.1|46280.3|46232.3|46274.1|46226.1|0
1758512100000|2025-09-22 03:35:00|46273.6|46225.6|46285.5|46237.5|46287.2|46239.2|46273.1|46225.1|0
1758512400000|2025-09-22 03:40:00|46286|46238|46289.5|46241.5|46289.5|46241.5|46284.5|46236.5|0
1758512700000|2025-09-22 03:45:00|46289|46241|46296.8|46248.8|46297.3|46249.3|46289|46241|0
1758513000000|2025-09-22 03:50:00|46296.3|46248.3|46297.3|46249.3|46298.8|46250.8|46294.3|46246.3|0
1758513300000|2025-09-22 03:55:00|46296.8|46248.8|46291.6|46243.6|46298.3|46250.3|46286.4|46238.4|0
1758513600000|2025-09-22 04:00:00|46291.1|46243.1|46296.7|46248.7|46296.7|46248.7|46290.6|46242.6|0
1758513900000|2025-09-22 04:05:00|46295.2|46247.2|46295.8|46247.8|46300.9|46252.9|46294.6|46246.6|0
1758514200000|2025-09-22 04:10:00|46295.3|46247.3|46293.2|46245.2|46297.1|46249.1|46289.9|46241.9|0
1758514500000|2025-09-22 04:15:00|46292.7|46244.7|46288.7|46240.7|46295.8|46247.8|46288.2|46240.2|0
1758514800000|2025-09-22 04:20:00|46289.2|46241.2|46281.3|46233.3|46290.2|46242.2|46280.3|46232.3|0
1758515100000|2025-09-22 04:25:00|46280.3|46232.3|46280.2|46232.2|46284.1|46236.1|46278.7|46230.7|0
1758515400000|2025-09-22 04:30:00|46280.7|46232.7|46287.1|46239.1|46288.1|46240.1|46277.4|46229.4|0
1758515700000|2025-09-22 04:35:00|46287.2|46239.2|46285.9|46237.9|46287.8|46239.8|46280.4|46232.4|0
1758516000000|2025-09-22 04:40:00|46285.4|46237.4|46277.5|46229.5|46285.4|46237.4|46275.6|46227.6|0
1758516300000|2025-09-22 04:45:00|46277|46229|46276.9|46228.9|46279.2|46231.2|46274.6|46226.6|0
1758516600000|2025-09-22 04:50:00|46276.4|46228.4|46273.7|46225.7|46280.9|46232.9|46271.8|46223.8|0
1758516900000|2025-09-22 04:55:00|46274.2|46226.2|46272.2|46224.2|46277.6|46229.6|46272.2|46224.2|0
1758517200000|2025-09-22 05:00:00|46272.7|46224.7|46282|46234|46285.1|46237.1|46272.7|46224.7|0
1758517500000|2025-09-22 05:05:00|46280.5|46232.5|46286.1|46238.1|46287.9|46239.9|46280.5|46232.5|0
1758517800000|2025-09-22 05:10:00|46285.6|46237.6|46285.6|46237.6|46286.8|46238.8|46280.6|46232.6|0
1758518100000|2025-09-22 05:15:00|46286.1|46238.1|46278|46230|46292.7|46244.7|46278|46230|0
1758518400000|2025-09-22 05:20:00|46277.5|46229.5|46289.8|46241.8|46291.3|46243.3|46277.5|46229.5|0
1758518700000|2025-09-22 05:25:00|46289.3|46241.3|46286.8|46238.8|46292.5|46244.5|46285.5|46237.5|0
1758519000000|2025-09-22 05:30:00|46284.8|46236.8|46283.5|46235.5|46288|46240|46280.9|46232.9|0
1758519300000|2025-09-22 05:35:00|46283|46235|46283.5|46235.5|46286.5|46238.5|46278.2|46230.2|0
1758519600000|2025-09-22 05:40:00|46284|46236|46286.6|46238.6|46288.8|46240.8|46281.6|46233.6|0
1758519900000|2025-09-22 05:45:00|46286.1|46238.1|46281.3|46233.3|46286.1|46238.1|46279.2|46231.2|0
1758520200000|2025-09-22 05:50:00|46280.8|46232.8|46282.3|46234.3|46290|46242|46279.7|46231.7|0
1758520500000|2025-09-22 05:55:00|46282.8|46234.8|46273.9|46225.9|46282.8|46234.8|46273.4|46225.4|0
1758520800000|2025-09-22 06:00:00|46272.8|46224.8|46271.4|46223.4|46278.9|46230.9|46268.3|46220.3|0
1758521100000|2025-09-22 06:05:00|46271.9|46223.9|46253.8|46205.8|46274.7|46226.7|46250.1|46202.1|0
1758521400000|2025-09-22 06:10:00|46254.3|46206.3|46268.7|46220.7|46271.4|46223.4|46253.8|46205.8|0
1758521700000|2025-09-22 06:15:00|46269.2|46221.2|46264.3|46216.3|46272.3|46224.3|46260.6|46212.6|0
1758522000000|2025-09-22 06:20:00|46263.8|46215.8|46261.1|46213.1|46268.7|46220.7|46257.4|46209.4|0
1758522300000|2025-09-22 06:25:00|46261.6|46213.6|46259|46211|46263.1|46215.1|46248.7|46200.7|0
1758522600000|2025-09-22 06:30:00|46259.5|46211.5|46262.9|46214.9|46266.4|46218.4|46259.5|46211.5|0
1758522900000|2025-09-22 06:35:00|46263.4|46215.4|46259.8|46211.8|46271.1|46223.1|46257.5|46209.5|0
1758523200000|2025-09-22 06:40:00|46262.8|46214.8|46263|46215|46263.7|46215.7|46243.5|46195.5|0
1758523500000|2025-09-22 06:45:00|46262.5|46214.5|46256.1|46208.1|46263.6|46215.6|46252.1|46204.1|0
1758523800000|2025-09-22 06:50:00|46255.6|46207.6|46266.7|46218.7|46267|46219|46253.6|46205.6|0
1758524100000|2025-09-22 06:55:00|46266.2|46218.2|46251.1|46203.1|46266.2|46218.2|46249.6|46201.6|0
1758524400000|2025-09-22 07:00:00|46251.6|46203.6|46263|46215|46271.7|46223.7|46244.3|46196.3|0
1758524700000|2025-09-22 07:05:00|46261.5|46213.5|46232.8|46184.8|46268.2|46220.2|46232.8|46184.8|0
1758525000000|2025-09-22 07:10:00|46234.3|46186.3|46213.2|46165.2|46234.4|46186.4|46206.3|46158.3|0
1758525300000|2025-09-22 07:15:00|46213|46165|46180.4|46132.4|46213.8|46165.8|46176|46128|0
1758525600000|2025-09-22 07:20:00|46178.4|46130.4|46159.3|46111.3|46199.4|46151.4|46154.3|46106.3|0
1758525900000|2025-09-22 07:25:00|46162.3|46114.3|46169.7|46121.7|46175.8|46127.8|46159.9|46111.9|0
1758526200000|2025-09-22 07:30:00|46172.7|46124.7|46171.6|46123.6|46187.3|46139.3|46166.4|46118.4|0
1758526500000|2025-09-22 07:35:00|46171.5|46123.5|46186.3|46138.3|46188.2|46140.2|46168.5|46120.5|0
1758526800000|2025-09-22 07:40:00|46185.8|46137.8|46186.1|46138.1|46188.8|46140.8|46176|46128|0
1758527100000|2025-09-22 07:45:00|46185.1|46137.1|46190.7|46142.7|46191.9|46143.9|46180.9|46132.9|0
1758527400000|2025-09-22 07:50:00|46189.2|46141.2|46200|46152|46211|46163|46186.2|46138.2|0
1758527700000|2025-09-22 07:55:00|46199.5|46151.5|46202.2|46154.2|46208|46160|46193|46145|0
1758528000000|2025-09-22 08:00:00|46188.2|46140.2|46211.1|46163.1|46213.9|46165.9|46181.7|46133.7|0
1758528300000|2025-09-22 08:05:00|46208.6|46160.6|46211.3|46163.3|46213.3|46165.3|46199.6|46151.6|0
1758528600000|2025-09-22 08:10:00|46211.8|46163.8|46227.3|46179.3|46230|46182|46205.1|46157.1|0
1758528900000|2025-09-22 08:15:00|46226.3|46178.3|46237.8|46189.8|46241.3|46193.3|46224.3|46176.3|0
1758529200000|2025-09-22 08:20:00|46238.3|46190.3|46232.8|46184.8|46244.1|46196.1|46229|46181|0
1758529500000|2025-09-22 08:25:00|46233.3|46185.3|46236.9|46188.9|46240.3|46192.3|46229.6|46181.6|0
1758529800000|2025-09-22 08:30:00|46237.9|46189.9|46237.4|46189.4|46242.6|46194.6|46231.3|46183.3|0
1758530100000|2025-09-22 08:35:00|46237.9|46189.9|46240.9|46192.9|46244.3|46196.3|46231.9|46183.9|0
1758530400000|2025-09-22 08:40:00|46240.4|46192.4|46234.5|46186.5|46245|46197|46234.5|46186.5|0
1758530700000|2025-09-22 08:45:00|46234|46186|46220.8|46172.8|46235.1|46187.1|46220.8|46172.8|0
1758531000000|2025-09-22 08:50:00|46220.3|46172.3|46223.6|46175.6|46230|46182|46213.4|46165.4|0
1758531300000|2025-09-22 08:55:00|46224.1|46176.1|46213.7|46165.7|46226.4|46178.4|46211.7|46163.7|0
1758531600000|2025-09-22 09:00:00|46214.2|46166.2|46202.8|46154.8|46221.9|46173.9|46202.7|46154.7|0
1758531900000|2025-09-22 09:05:00|46203.8|46155.8|46188.3|46140.3|46204.6|46156.6|46186.8|46138.8|0
1758532200000|2025-09-22 09:10:00|46187.8|46139.8|46190.3|46142.3|46194.2|46146.2|46183.9|46135.9|0
1758532500000|2025-09-22 09:15:00|46190.8|46142.8|46186.2|46138.2|46199.8|46151.8|46185.8|46137.8|0
1758532800000|2025-09-22 09:20:00|46187.2|46139.2|46189.4|46141.4|46189.4|46141.4|46180.1|46132.1|0
1758533100000|2025-09-22 09:25:00|46188.9|46140.9|46191.8|46143.8|46192.9|46144.9|46185.4|46137.4|0
1758533400000|2025-09-22 09:30:00|46191.3|46143.3|46192.3|46144.3|46195.5|46147.5|46187|46139|0
1758533700000|2025-09-22 09:35:00|46191.3|46143.3|46193|46145|46195.9|46147.9|46187.6|46139.6|0
1758534000000|2025-09-22 09:40:00|46194|46146|46193.9|46145.9|46200.3|46152.3|46189.3|46141.3|0
1758534300000|2025-09-22 09:45:00|46196.4|46148.4|46192.6|46144.6|46196.4|46148.4|46187.4|46139.4|0
1758534600000|2025-09-22 09:50:00|46192.1|46144.1|46195.7|46147.7|46202.2|46154.2|46190.5|46142.5|0
1758534900000|2025-09-22 09:55:00|46196.2|46148.2|46191.3|46143.3|46199.9|46151.9|46191.3|46143.3|0
1758535200000|2025-09-22 10:00:00|46188|46140|46195.7|46147.7|46203|46155|46187.5|46139.5|0
1758535500000|2025-09-22 10:05:00|46195.2|46147.2|46196.9|46148.9|46201.7|46153.7|46192.5|46144.5|0
1758535800000|2025-09-22 10:10:00|46197.4|46149.4|46203.1|46155.1|46203.8|46155.8|46194|46146|0
1758536100000|2025-09-22 10:15:00|46202.6|46154.6|46214.2|46166.2|46216.9|46168.9|46198.6|46150.6|0
1758536400000|2025-09-22 10:20:00|46213.2|46165.2|46218|46170|46227.9|46179.9|46212.5|46164.5|0
1758536700000|2025-09-22 10:25:00|46217.5|46169.5|46215.7|46167.7|46224.9|46176.9|46215.7|46167.7|0
1758537000000|2025-09-22 10:30:00|46216.1|46168.1|46214.5|46166.5|46225|46177|46214|46166|0
1758537300000|2025-09-22 10:35:00|46215|46167|46211.6|46163.6|46217.9|46169.9|46202.9|46154.9|0
1758537600000|2025-09-22 10:40:00|46211.4|46163.4|46203.4|46155.4|46214.1|46166.1|46201.7|46153.7|0
1758537900000|2025-09-22 10:45:00|46203.9|46155.9|46214.5|46166.5|46214.6|46166.6|46200.2|46152.2|0
1758538200000|2025-09-22 10:50:00|46215|46167|46193.9|46145.9|46216|46168|46191.9|46143.9|0
1758538500000|2025-09-22 10:55:00|46194.4|46146.4|46187.7|46139.7|46197.9|46149.9|46187.1|46139.1|0
1758538800000|2025-09-22 11:00:00|46186.9|46138.9|46186.7|46138.7|46190.7|46142.7|46172.7|46124.7|0
1758539100000|2025-09-22 11:05:00|46186.2|46138.2|46189.4|46141.4|46193.9|46145.9|46179.3|46131.3|0
1758539400000|2025-09-22 11:10:00|46188.9|46140.9|46183.6|46135.6|46190.4|46142.4|46181.1|46133.1|0
1758539700000|2025-09-22 11:15:00|46182.6|46134.6|46184.3|46136.3|46193.2|46145.2|46179.3|46131.3|0
1758540000000|2025-09-22 11:20:00|46184.8|46136.8|46177.9|46129.9|46192.6|46144.6|46177.9|46129.9|0
1758540300000|2025-09-22 11:25:00|46178|46130|46183.1|46135.1|46186|46138|46171|46123|0
1758540600000|2025-09-22 11:30:00|46182.6|46134.6|46187.9|46139.9|46193.3|46145.3|46178.9|46130.9|0
1758540900000|2025-09-22 11:35:00|46188.4|46140.4|46174|46126|46190.4|46142.4|46173.2|46125.2|0
1758541200000|2025-09-22 11:40:00|46173.5|46125.5|46170.3|46122.3|46178.3|46130.3|46162.6|46114.6|0
1758541500000|2025-09-22 11:45:00|46169.3|46121.3|46172|46124|46175.8|46127.8|46165.1|46117.1|0
1758541800000|2025-09-22 11:50:00|46171.5|46123.5|46173.3|46125.3|46178|46130|46162.1|46114.1|0
1758542100000|2025-09-22 11:55:00|46172.8|46124.8|46187|46139|46188.9|46140.9|46171.3|46123.3|0
1758542400000|2025-09-22 12:00:00|46187.5|46139.5|46183.2|46135.2|46188.5|46140.5|46178.2|46130.2|0
1758542700000|2025-09-22 12:05:00|46182.7|46134.7|46177.1|46129.1|46184.5|46136.5|46171.8|46123.8|0
1758543000000|2025-09-22 12:10:00|46177.6|46129.6|46168.3|46120.3|46180.6|46132.6|46164.7|46116.7|0
1758543300000|2025-09-22 12:15:00|46168.8|46120.8|46173.1|46125.1|46176.7|46128.7|46166.8|46118.8|0
1758543600000|2025-09-22 12:20:00|46172.1|46124.1|46180.7|46132.7|46185.1|46137.1|46172.1|46124.1|0
1758543900000|2025-09-22 12:25:00|46182|46134|46161.8|46113.8|46183|46135|46161.8|46113.8|0
1758544200000|2025-09-22 12:30:00|46161.5|46113.5|46144.9|46096.9|46167.1|46119.1|46143.9|46095.9|0
1758544500000|2025-09-22 12:35:00|46145|46097|46145.7|46097.7|46152.9|46104.9|46133.7|46085.7|0
1758544800000|2025-09-22 12:40:00|46146.2|46098.2|46148.9|46100.9|46157.9|46109.9|46141.8|46093.8|0
1758545100000|2025-09-22 12:45:00|46149.9|46101.9|46144.3|46096.3|46159.3|46111.3|46143.1|46095.1|0
1758545400000|2025-09-22 12:50:00|46144.8|46096.8|46130.7|46082.7|46148.4|46100.4|46130.2|46082.2|0
1758545700000|2025-09-22 12:55:00|46131.2|46083.2|46140|46092|46144.3|46096.3|46131.2|46083.2|0
1758546000000|2025-09-22 13:00:00|46140.4|46092.4|46142.7|46094.7|46143.3|46095.3|46119.6|46071.6|0
1758546300000|2025-09-22 13:05:00|46142.4|46094.4|46144.6|46096.6|46151.3|46103.3|46142.1|46094.1|0
1758546600000|2025-09-22 13:10:00|46145.5|46097.5|46151.7|46103.7|46155.9|46107.9|46145|46097|0
1758546900000|2025-09-22 13:15:00|46154.7|46106.7|46167.9|46119.9|46168.8|46120.8|46148.3|46100.3|0
1758547200000|2025-09-22 13:20:00|46167.4|46119.4|46153.4|46105.4|46167.4|46119.4|46150.2|46102.2|0
1758547500000|2025-09-22 13:25:00|46154.9|46106.9|46162.5|46114.5|46162.5|46114.5|46142.9|46094.9|0
1758547800000|2025-09-22 13:30:00|46160.7|46112.7|46114.3|46066.3|46189|46141|46094.3|46046.3|0
1758548100000|2025-09-22 13:35:00|46108.8|46060.8|46076.2|46028.2|46121.2|46073.2|46058.7|46010.7|0
1758548400000|2025-09-22 13:40:00|46072.2|46024.2|46091.6|46043.6|46108.3|46060.3|46056.5|46008.5|0
1758548700000|2025-09-22 13:45:00|46094.3|46046.3|46126.9|46078.9|46131.8|46083.8|46094.3|46046.3|0
1758549000000|2025-09-22 13:50:00|46126.4|46078.4|46212.3|46164.3|46213.5|46165.5|46122.5|46074.5|0
1758549300000|2025-09-22 13:55:00|46214.1|46166.1|46231.4|46183.4|46239.8|46191.8|46204.5|46156.5|0
1758549600000|2025-09-22 14:00:00|46232.4|46184.4|46216.7|46168.7|46233.5|46185.5|46182.6|46134.6|0
1758549900000|2025-09-22 14:05:00|46215.1|46167.1|46253.5|46205.5|46255.5|46207.5|46210.5|46162.5|0
1758550200000|2025-09-22 14:10:00|46255.8|46207.8|46240|46192|46270.4|46222.4|46235.6|46187.6|0
1758550500000|2025-09-22 14:15:00|46238|46190|46224.3|46176.3|46252.7|46204.7|46208.6|46160.6|0
1758550800000|2025-09-22 14:20:00|46222|46174|46210.7|46162.7|46244.9|46196.9|46208.7|46160.7|0
1758551100000|2025-09-22 14:25:00|46209|46161|46251.9|46203.9|46259.2|46211.2|46201.6|46153.6|0
1758551400000|2025-09-22 14:30:00|46249|46201|46267.2|46219.2|46270.3|46222.3|46242.6|46194.6|0
1758551700000|2025-09-22 14:35:00|46267.3|46219.3|46278.6|46230.6|46284.7|46236.7|46264.2|46216.2|0
1758552000000|2025-09-22 14:40:00|46284.3|46236.3|46298.4|46250.4|46306.8|46258.8|46284.3|46236.3|0
1758552300000|2025-09-22 14:45:00|46301.3|46253.3|46330.4|46282.4|46342.3|46294.3|46300|46252|0
1758552600000|2025-09-22 14:50:00|46331.9|46283.9|46353.4|46305.4|46365.3|46317.3|46331.9|46283.9|0
1758552900000|2025-09-22 14:55:00|46352.9|46304.9|46366.4|46318.4|46368.4|46320.4|46341.3|46293.3|0
1758553200000|2025-09-22 15:00:00|46364.7|46316.7|46373.4|46325.4|46398.5|46350.5|46361.1|46313.1|0
1758553500000|2025-09-22 15:05:00|46374.1|46326.1|46398.9|46350.9|46405.1|46357.1|46366.4|46318.4|0
1758553800000|2025-09-22 15:10:00|46396.9|46348.9|46385.4|46337.4|46409.1|46361.1|46384|46336|0
1758554100000|2025-09-22 15:15:00|46386.5|46338.5|46386.4|46338.4|46391|46343|46366.1|46318.1|0
1758554400000|2025-09-22 15:20:00|46387.5|46339.5|46370|46322|46415.5|46367.5|46369.4|46321.4|0
1758554700000|2025-09-22 15:25:00|46370.6|46322.6|46357.1|46309.1|46370.6|46322.6|46349|46301|0
1758555000000|2025-09-22 15:30:00|46359.1|46311.1|46381.3|46333.3|46393.3|46345.3|46354.5|46306.5|0
1758555300000|2025-09-22 15:35:00|46383.1|46335.1|46369|46321|46390.9|46342.9|46364.5|46316.5|0
1758555600000|2025-09-22 15:40:00|46367.4|46319.4|46365.7|46317.7|46378.5|46330.5|46356.6|46308.6|0
1758555900000|2025-09-22 15:45:00|46366.2|46318.2|46352.3|46304.3|46368.2|46320.2|46339.9|46291.9|0
1758556200000|2025-09-22 15:50:00|46352.8|46304.8|46355.8|46307.8|46372.1|46324.1|46341.2|46293.2|0
1758556500000|2025-09-22 15:55:00|46355|46307|46368.1|46320.1|46371.5|46323.5|46345|46297|0
1758556800000|2025-09-22 16:00:00|46368.2|46320.2|46357.8|46309.8|46379.7|46331.7|46341.8|46293.8|0
1758557100000|2025-09-22 16:05:00|46357.9|46309.9|46357.3|46309.3|46365.9|46317.9|46346|46298|0
1758557400000|2025-09-22 16:10:00|46356.8|46308.8|46354|46306|46370.6|46322.6|46343.9|46295.9|0
1758557700000|2025-09-22 16:15:00|46351.5|46303.5|46354.9|46306.9|46369.5|46321.5|46344.8|46296.8|0
1758558000000|2025-09-22 16:20:00|46355.4|46307.4|46369.7|46321.7|46370.9|46322.9|46345.9|46297.9|0
1758558300000|2025-09-22 16:25:00|46370.1|46322.1|46377.7|46329.7|46393.4|46345.4|46370.1|46322.1|0
1758558600000|2025-09-22 16:30:00|46378.2|46330.2|46381|46333|46386.1|46338.1|46363.7|46315.7|0
1758558900000|2025-09-22 16:35:00|46380.5|46332.5|46399.8|46351.8|46403.3|46355.3|46374.7|46326.7|0
1758559200000|2025-09-22 16:40:00|46401.8|46353.8|46383|46335|46403.3|46355.3|46371.6|46323.6|0
1758559500000|2025-09-22 16:45:00|46382|46334|46404.6|46356.6|46411.6|46363.6|46380.5|46332.5|0
1758559800000|2025-09-22 16:50:00|46403.9|46355.9|46396.6|46348.6|46412.1|46364.1|46395.2|46347.2|0
1758560100000|2025-09-22 16:55:00|46396.7|46348.7|46402.1|46354.1|46404.6|46356.6|46386.6|46338.6|0
1758560400000|2025-09-22 17:00:00|46402.6|46354.6|46407.7|46359.7|46421|46373|46402.6|46354.6|0
1758560700000|2025-09-22 17:05:00|46408.2|46360.2|46391.9|46343.9|46409.1|46361.1|46380.3|46332.3|0
1758561000000|2025-09-22 17:10:00|46392.8|46344.8|46388.2|46340.2|46400.6|46352.6|46385.8|46337.8|0
1758561300000|2025-09-22 17:15:00|46389.2|46341.2|46398.5|46350.5|46414.2|46366.2|46386|46338|0
1758561600000|2025-09-22 17:20:00|46398.7|46350.7|46407.7|46359.7|46419.6|46371.6|46387.8|46339.8|0
1758561900000|2025-09-22 17:25:00|46408.2|46360.2|46431.6|46383.6|46436|46388|46403.6|46355.6|0
1758562200000|2025-09-22 17:30:00|46430.6|46382.6|46429.9|46381.9|46453.5|46405.5|46429.8|46381.8|0
1758562500000|2025-09-22 17:35:00|46430.4|46382.4|46451.7|46403.7|46454.6|46406.6|46419.5|46371.5|0
1758562800000|2025-09-22 17:40:00|46452.7|46404.7|46455.7|46407.7|46462|46414|46448.6|46400.6|0
1758563100000|2025-09-22 17:45:00|46457.2|46409.2|46442.9|46394.9|46459.8|46411.8|46438.1|46390.1|0
1758563400000|2025-09-22 17:50:00|46442.1|46394.1|46416.9|46368.9|46442.1|46394.1|46416.1|46368.1|0
1758563700000|2025-09-22 17:55:00|46417.4|46369.4|46403.2|46355.2|46422.6|46374.6|46403.2|46355.2|0
1758564000000|2025-09-22 18:00:00|46403.7|46355.7|46389|46341|46418.4|46370.4|46386.8|46338.8|0
1758564300000|2025-09-22 18:05:00|46388.5|46340.5|46388.8|46340.8|46400.9|46352.9|46378.7|46330.7|0
1758564600000|2025-09-22 18:10:00|46388.7|46340.7|46407.1|46359.1|46409|46361|46388.7|46340.7|0
1758564900000|2025-09-22 18:15:00|46406.6|46358.6|46404.5|46356.5|46414.3|46366.3|46398.1|46350.1|0
1758565200000|2025-09-22 18:20:00|46405|46357|46406.8|46358.8|46412.1|46364.1|46391.5|46343.5|0
1758565500000|2025-09-22 18:25:00|46406.3|46358.3|46402.1|46354.1|46408.3|46360.3|46397.3|46349.3|0
1758565800000|2025-09-22 18:30:00|46405|46357|46395.9|46347.9|46407.8|46359.8|46386.1|46338.1|0
1758566100000|2025-09-22 18:35:00|46396.4|46348.4|46416.2|46368.2|46421.2|46373.2|46396.4|46348.4|0
1758566400000|2025-09-22 18:40:00|46413.9|46365.9|46427.9|46379.9|46430.2|46382.2|46407.9|46359.9|0
1758566700000|2025-09-22 18:45:00|46427.4|46379.4|46407.6|46359.6|46428|46380|46405.4|46357.4|0
1758567000000|2025-09-22 18:50:00|46406.3|46358.3|46419.1|46371.1|46423.3|46375.3|46403.7|46355.7|0
1758567300000|2025-09-22 18:55:00|46418.6|46370.6|46425.8|46377.8|46431.6|46383.6|46418.6|46370.6|0
1758567600000|2025-09-22 19:00:00|46425.3|46377.3|46435.3|46387.3|46443.2|46395.2|46420.1|46372.1|0
1758567900000|2025-09-22 19:05:00|46435.8|46387.8|46415.4|46367.4|46435.8|46387.8|46415.4|46367.4|0
1758568200000|2025-09-22 19:10:00|46417.1|46369.1|46425.2|46377.2|46436.9|46388.9|46416.4|46368.4|0
1758568500000|2025-09-22 19:15:00|46425.7|46377.7|46421.8|46373.8|46430.5|46382.5|46406.6|46358.6|0
1758568800000|2025-09-22 19:20:00|46424.4|46376.4|46431|46383|46436.7|46388.7|46416.4|46368.4|0
1758569100000|2025-09-22 19:25:00|46430|46382|46428.9|46380.9|46440.5|46392.5|46425.6|46377.6|0
1758569400000|2025-09-22 19:30:00|46427.9|46379.9|46446.5|46398.5|46452.1|46404.1|46426.4|46378.4|0
1758569700000|2025-09-22 19:35:00|46444.4|46396.4|46470.3|46422.3|46470.3|46422.3|46436.1|46388.1|0
1758570000000|2025-09-22 19:40:00|46468.1|46420.1|46448.3|46400.3|46468.1|46420.1|46442.5|46394.5|0
1758570300000|2025-09-22 19:45:00|46447.7|46399.7|46457.5|46409.5|46458.6|46410.6|46441.9|46393.9|0
1758570600000|2025-09-22 19:50:00|46456.9|46408.9|46455.1|46407.1|46465.9|46417.9|46434.6|46386.6|0
1758570900000|2025-09-22 19:55:00|46454.6|46406.6|46406.3|46358.3|46456.2|46408.2|46406.3|46358.3|0
1758571200000|2025-09-22 20:00:00|46411.4|46363.4|46406.8|46358.8|46411.4|46363.4|46393.4|46345.4|0
1758571500000|2025-09-22 20:05:00|46405.8|46357.8|46383.1|46335.1|46407.3|46359.3|46380.5|46332.5|0
1758571800000|2025-09-22 20:10:00|46383.2|46335.2|46382.1|46334.1|46388.3|46340.3|46372.2|46324.2|0
1758572100000|2025-09-22 20:15:00|46382.2|46334.2|46384.3|46336.3|46388.9|46340.9|46381|46333|0
1758572400000|2025-09-22 20:20:00|46383.3|46335.3|46382.4|46334.4|46386.5|46338.5|46379.2|46331.2|0
1758572700000|2025-09-22 20:25:00|46381.7|46333.7|46375.5|46327.5|46382.1|46334.1|46373.1|46325.1|0
1758573000000|2025-09-22 20:30:00|46376.5|46328.5|46379.4|46331.4|46383.8|46335.8|46373.9|46325.9|0
1758573300000|2025-09-22 20:35:00|46378.4|46330.4|46385.2|46337.2|46385.3|46337.3|46376.4|46328.4|0
1758573600000|2025-09-22 20:40:00|46386.2|46338.2|46385.3|46337.3|46392.4|46344.4|46385.3|46337.3|0
1758573900000|2025-09-22 20:45:00|46384.3|46336.3|46386.1|46338.1|46388.7|46340.7|46384.1|46336.1|0
1758574200000|2025-09-22 20:50:00|46388.1|46340.1|46398.2|46350.2|46402|46354|46388.1|46340.1|0
1758574500000|2025-09-22 20:55:00|46397.2|46349.2|46393.1|46345.1|46401.8|46353.8|46390.9|46342.9|0
1758574800000|2025-09-22 21:00:00|46395.2|46347.2|46399.3|46351.3|46399.3|46351.3|46390.3|46342.3|0
1758575100000|2025-09-22 21:05:00|46399.2|46351.2|46405|46357|46405.2|46357.2|46399.1|46351.1|0
1758575400000|2025-09-22 21:10:00|46403.5|46355.5|46404.3|46356.3|46407.3|46359.3|46403.5|46355.5|0
1758575700000|2025-09-22 21:15:00|46404.4|46356.4|46404.2|46356.2|46407.4|46359.4|46403.8|46355.8|0
1758576000000|2025-09-22 21:20:00|46403.5|46355.5|46401.6|46353.6|46403.5|46355.5|46401.6|46353.6|0
1758576300000|2025-09-22 21:25:00|46402.2|46354.2|46402.2|46354.2|46402.2|46354.2|46402.2|46354.2|0
1758576600000|2025-09-22 21:30:00|46402|46354|46401.6|46353.6|46402.2|46354.2|46401.4|46353.4|0
1758576900000|2025-09-22 21:35:00|46401.4|46353.4|46402.8|46354.8|46402.8|46354.8|46401.4|46353.4|0
1758577200000|2025-09-22 21:40:00|46404.4|46356.4|46404.1|46356.1|46404.4|46356.4|46404.1|46356.1|0
1758577500000|2025-09-22 21:45:00|46404.2|46356.2|46401.8|46353.8|46404.7|46356.7|46401|46353|0
1758577800000|2025-09-22 21:50:00|46401.6|46353.6|46401.4|46353.4|46402|46354|46400.9|46352.9|0
1758578100000|2025-09-22 21:55:00|46401.1|46353.1|46402.4|46354.4|46402.4|46354.4|46401|46353|0
1758578400000|2025-09-22 22:00:00|46400.4|46352.4|46392.4|46344.4|46405.9|46357.9|46387.4|46339.4|0
1758578700000|2025-09-22 22:05:00|46392.9|46344.9|46385.1|46337.1|46397.8|46349.8|46385|46337|0
1758579000000|2025-09-22 22:10:00|46385.6|46337.6|46388.6|46340.6|46390.5|46342.5|46381.8|46333.8|0
1758579300000|2025-09-22 22:15:00|46388.1|46340.1|46385.9|46337.9|46391.1|46343.1|46383.3|46335.3|0
1758579600000|2025-09-22 22:20:00|46384.9|46336.9|46390|46342|46390.5|46342.5|46382.4|46334.4|0
1758579900000|2025-09-22 22:25:00|46390.1|46342.1|46386.3|46338.3|46391.4|46343.4|46381.2|46333.2|0
1758580200000|2025-09-22 22:30:00|46385.8|46337.8|46385.7|46337.7|46388.8|46340.8|46379.4|46331.4|0
1758580500000|2025-09-22 22:35:00|46385.2|46337.2|46390|46342|46392.1|46344.1|46383.7|46335.7|0
1758580800000|2025-09-22 22:40:00|46390.5|46342.5|46385.7|46337.7|46390.9|46342.9|46385.7|46337.7|0
1758581100000|2025-09-22 22:45:00|46385.2|46337.2|46386.3|46338.3|46391.8|46343.8|46383.5|46335.5|0
1758581400000|2025-09-22 22:50:00|46386.8|46338.8|46384.3|46336.3|46388.3|46340.3|46383.6|46335.6|0
1758581700000|2025-09-22 22:55:00|46384.8|46336.8|46395.4|46347.4|46397.4|46349.4|46384.8|46336.8|0
1758582000000|2025-09-22 23:00:00|46395.6|46347.6|46401.2|46353.2|46401.9|46353.9|46394.2|46346.2|0
1758582300000|2025-09-22 23:05:00|46400.7|46352.7|46396.8|46348.8|46402.7|46354.7|46394.7|46346.7|0
1758582600000|2025-09-22 23:10:00|46394.8|46346.8|46394.9|46346.9|46396.4|46348.4|46391.9|46343.9|0
1758582900000|2025-09-22 23:15:00|46394.4|46346.4|46391.3|46343.3|46397.6|46349.6|46390.8|46342.8|0
1758583200000|2025-09-22 23:20:00|46391.8|46343.8|46391.4|46343.4|46393.9|46345.9|46386.3|46338.3|0
1758583500000|2025-09-22 23:25:00|46391.3|46343.3|46396|46348|46399|46351|46391.3|46343.3|0
1758583800000|2025-09-22 23:30:00|46396.5|46348.5|46397.1|46349.1|46397.1|46349.1|46393|46345|0
1758584100000|2025-09-22 23:35:00|46396.6|46348.6|46405.9|46357.9|46406.4|46358.4|46394.1|46346.1|0
1758584400000|2025-09-22 23:40:00|46406.6|46358.6|46420.9|46372.9|46422.3|46374.3|46403.7|46355.7|0
1758584700000|2025-09-22 23:45:00|46418.9|46370.9|46417.2|46369.2|46430|46382|46417.2|46369.2|0
1758585000000|2025-09-22 23:50:00|46417.8|46369.8|46414.6|46366.6|46420.1|46372.1|46412.7|46364.7|0
1758585300000|2025-09-22 23:55:00|46415.1|46367.1|46413.7|46365.7|46418.7|46370.7|46412.8|46364.8|0
1758585600000|2025-09-23 00:00:00|46415.2|46367.2|46428.4|46380.4|46428.4|46380.4|46407.7|46359.7|0
1758585900000|2025-09-23 00:05:00|46428.9|46380.9|46412.5|46364.5|46433.8|46385.8|46412.5|46364.5|0
1758586200000|2025-09-23 00:10:00|46413|46365|46415.2|46367.2|46416.5|46368.5|46404.1|46356.1|0
1758586500000|2025-09-23 00:15:00|46416.7|46368.7|46415.6|46367.6|46418.9|46370.9|46406.9|46358.9|0
1758586800000|2025-09-23 00:20:00|46416.1|46368.1|46413.3|46365.3|46421.7|46373.7|46409.8|46361.8|0
1758587100000|2025-09-23 00:25:00|46412.8|46364.8|46412.9|46364.9|46416.6|46368.6|46409.8|46361.8|0
1758587400000|2025-09-23 00:30:00|46413.4|46365.4|46418|46370|46419.7|46371.7|46413.4|46365.4|0
1758587700000|2025-09-23 00:35:00|46418.5|46370.5|46419.7|46371.7|46421.8|46373.8|46415.8|46367.8|0
1758588000000|2025-09-23 00:40:00|46419.2|46371.2|46419|46371|46420.8|46372.8|46416.8|46368.8|0
1758588300000|2025-09-23 00:45:00|46418.5|46370.5|46416|46368|46420|46372|46412.4|46364.4|0
1758588600000|2025-09-23 00:50:00|46415.5|46367.5|46414.2|46366.2|46424.6|46376.6|46413.5|46365.5|0
1758588900000|2025-09-23 00:55:00|46414|46366|46415.8|46367.8|46416.8|46368.8|46410.9|46362.9|0
1758589200000|2025-09-23 01:00:00|46415.3|46367.3|46419.2|46371.2|46422.8|46374.8|46412.7|46364.7|0
1758589500000|2025-09-23 01:05:00|46419.7|46371.7|46420|46372|46422.8|46374.8|46418.2|46370.2|0
1758589800000|2025-09-23 01:10:00|46420.5|46372.5|46423.1|46375.1|46428.5|46380.5|46418|46370|0
1758590100000|2025-09-23 01:15:00|46423.6|46375.6|46435.2|46387.2|46436.4|46388.4|46423|46375|0
1758590400000|2025-09-23 01:20:00|46435.5|46387.5|46424.8|46376.8|46437|46389|46423.9|46375.9|0
1758590700000|2025-09-23 01:25:00|46425.3|46377.3|46432|46384|46434.6|46386.6|46425.3|46377.3|0
1758591000000|2025-09-23 01:30:00|46433|46385|46432.9|46384.9|46434.8|46386.8|46427|46379|0
1758591300000|2025-09-23 01:35:00|46433.4|46385.4|46436|46388|46436.5|46388.5|46431.4|46383.4|0
1758591600000|2025-09-23 01:40:00|46435.5|46387.5|46436.2|46388.2|46436.7|46388.7|46431.2|46383.2|0
1758591900000|2025-09-23 01:45:00|46436.7|46388.7|46439|46391|46445.9|46397.9|46435.7|46387.7|0
1758592200000|2025-09-23 01:50:00|46438.1|46390.1|46430.8|46382.8|46439.1|46391.1|46421.2|46373.2|0
1758592500000|2025-09-23 01:55:00|46431.3|46383.3|46423.9|46375.9|46431.3|46383.3|46422.1|46374.1|0
1758592800000|2025-09-23 02:00:00|46424.4|46376.4|46428.1|46380.1|46433.2|46385.2|46422.9|46374.9|0
1758593100000|2025-09-23 02:05:00|46428.6|46380.6|46427.9|46379.9|46432.1|46384.1|46427.1|46379.1|0
1758593400000|2025-09-23 02:10:00|46428.4|46380.4|46433.5|46385.5|46434.9|46386.9|46428.4|46380.4|0
1758593700000|2025-09-23 02:15:00|46434|46386|46435.8|46387.8|46437|46389|46431.6|46383.6|0
1758594000000|2025-09-23 02:20:00|46436.8|46388.8|46434.5|46386.5|46443.1|46395.1|46434.1|46386.1|0
1758594300000|2025-09-23 02:25:00|46435.1|46387.1|46422.7|46374.7|46435.7|46387.7|46420.2|46372.2|0
1758594600000|2025-09-23 02:30:00|46422.2|46374.2|46424.5|46376.5|46426.7|46378.7|46420.4|46372.4|0
1758594900000|2025-09-23 02:35:00|46425|46377|46425.7|46377.7|46428.6|46380.6|46423.6|46375.6|0
1758595200000|2025-09-23 02:40:00|46425.2|46377.2|46432.7|46384.7|46433.7|46385.7|46424.7|46376.7|0
1758595500000|2025-09-23 02:45:00|46432.2|46384.2|46426.9|46378.9|46433.2|46385.2|46425.5|46377.5|0
1758595800000|2025-09-23 02:50:00|46426.4|46378.4|46424.1|46376.1|46428.1|46380.1|46424.1|46376.1|0
1758596100000|2025-09-23 02:55:00|46423.9|46375.9|46421.5|46373.5|46425.9|46377.9|46419.3|46371.3|0
1758596400000|2025-09-23 03:00:00|46420.5|46372.5|46424.8|46376.8|46427.4|46379.4|46420.5|46372.5|0
1758596700000|2025-09-23 03:05:00|46424.3|46376.3|46428.3|46380.3|46429.1|46381.1|46421.9|46373.9|0
1758597000000|2025-09-23 03:10:00|46428.8|46380.8|46426.3|46378.3|46428.8|46380.8|46424.7|46376.7|0
1758597300000|2025-09-23 03:15:00|46425.8|46377.8|46433.2|46385.2|46433.2|46385.2|46424.3|46376.3|0
1758597600000|2025-09-23 03:20:00|46432.7|46384.7|46423.8|46375.8|46433.2|46385.2|46423.8|46375.8|0
1758597900000|2025-09-23 03:25:00|46424.4|46376.4|46422.5|46374.5|46426.4|46378.4|46422.5|46374.5|0
1758598200000|2025-09-23 03:30:00|46422|46374|46423.7|46375.7|46423.9|46375.9|46420.4|46372.4|0
1758598500000|2025-09-23 03:35:00|46424.2|46376.2|46418.4|46370.4|46424.2|46376.2|46418.4|46370.4|0
1758598800000|2025-09-23 03:40:00|46418.3|46370.3|46421.7|46373.7|46423.2|46375.2|46417.8|46369.8|0
1758599100000|2025-09-23 03:45:00|46421.2|46373.2|46421.3|46373.3|46424.2|46376.2|46420.8|46372.8|0
1758599400000|2025-09-23 03:50:00|46420.8|46372.8|46421.8|46373.8|46423.8|46375.8|46418.8|46370.8|0
1758599700000|2025-09-23 03:55:00|46421.3|46373.3|46415.4|46367.4|46421.3|46373.3|46414.9|46366.9|0
1758600000000|2025-09-23 04:00:00|46415.9|46367.9|46417.6|46369.6|46417.6|46369.6|46409.7|46361.7|0
1758600300000|2025-09-23 04:05:00|46417.1|46369.1|46413.6|46365.6|46417.1|46369.1|46409.5|46361.5|0
1758600600000|2025-09-23 04:10:00|46414.1|46366.1|46412|46364|46416.6|46368.6|46410|46362|0
1758600900000|2025-09-23 04:15:00|46411.5|46363.5|46409|46361|46411.5|46363.5|46407|46359|0
1758601200000|2025-09-23 04:20:00|46408.5|46360.5|46400.2|46352.2|46408.5|46360.5|46400|46352|0
1758601500000|2025-09-23 04:25:00|46401.2|46353.2|46404.4|46356.4|46405.2|46357.2|46399.3|46351.3|0
1758601800000|2025-09-23 04:30:00|46403.4|46355.4|46392|46344|46405.4|46357.4|46388.1|46340.1|0
1758602100000|2025-09-23 04:35:00|46391.5|46343.5|46400.5|46352.5|46401|46353|46391.4|46343.4|0
1758602400000|2025-09-23 04:40:00|46401|46353|46398.3|46350.3|46404.1|46356.1|46398.3|46350.3|0
1758602700000|2025-09-23 04:45:00|46397.8|46349.8|46396.7|46348.7|46400.2|46352.2|46395.2|46347.2|0
1758603000000|2025-09-23 04:50:00|46397.2|46349.2|46395.6|46347.6|46398.9|46350.9|46395.1|46347.1|0
1758603300000|2025-09-23 04:55:00|46395.4|46347.4|46400.9|46352.9|46405.8|46357.8|46394.9|46346.9|0
1758603600000|2025-09-23 05:00:00|46400.4|46352.4|46406.5|46358.5|46410.5|46362.5|46400.4|46352.4|0
1758603900000|2025-09-23 05:05:00|46405.7|46357.7|46409.4|46361.4|46413|46365|46403.7|46355.7|0
1758604200000|2025-09-23 05:10:00|46408.9|46360.9|46407.1|46359.1|46415.1|46367.1|46407.1|46359.1|0
1758604500000|2025-09-23 05:15:00|46406.6|46358.6|46399.4|46351.4|46406.6|46358.6|46393|46345|0
1758604800000|2025-09-23 05:20:00|46398.9|46350.9|46417.1|46369.1|46417.4|46369.4|46398.9|46350.9|0
1758605100000|2025-09-23 05:25:00|46417.5|46369.5|46420.4|46372.4|46423.5|46375.5|46416.4|46368.4|0
1758605400000|2025-09-23 05:30:00|46419.9|46371.9|46434.1|46386.1|46437.7|46389.7|46419.9|46371.9|0
1758605700000|2025-09-23 05:35:00|46433.6|46385.6|46446.7|46398.7|46450.2|46402.2|46433|46385|0
1758606000000|2025-09-23 05:40:00|46446.3|46398.3|46448.1|46400.1|46451.2|46403.2|46442.4|46394.4|0
1758606300000|2025-09-23 05:45:00|46448.6|46400.6|46434.5|46386.5|46450.1|46402.1|46434|46386|0
1758606600000|2025-09-23 05:50:00|46434.7|46386.7|46435.1|46387.1|46437.9|46389.9|46429.8|46381.8|0
1758606900000|2025-09-23 05:55:00|46434.6|46386.6|46426.4|46378.4|46437.1|46389.1|46426.4|46378.4|0
1758607200000|2025-09-23 06:00:00|46426.1|46378.1|46424.2|46376.2|46433|46385|46419.3|46371.3|0
1758607500000|2025-09-23 06:05:00|46423.7|46375.7|46432.2|46384.2|46436.1|46388.1|46422.2|46374.2|0
1758607800000|2025-09-23 06:10:00|46434.2|46386.2|46419.6|46371.6|46434.7|46386.7|46415.9|46367.9|0
1758608100000|2025-09-23 06:15:00|46419.1|46371.1|46437.7|46389.7|46438.8|46390.8|46416.1|46368.1|0
1758608400000|2025-09-23 06:20:00|46438.2|46390.2|46437|46389|46439.2|46391.2|46429.1|46381.1|0
1758608700000|2025-09-23 06:25:00|46436.6|46388.6|46430.4|46382.4|46439.3|46391.3|46427.4|46379.4|0
1758609000000|2025-09-23 06:30:00|46430.9|46382.9|46431.4|46383.4|46438.3|46390.3|46428.5|46380.5|0
1758609300000|2025-09-23 06:35:00|46431.5|46383.5|46428.6|46380.6|46434.6|46386.6|46425.4|46377.4|0
1758609600000|2025-09-23 06:40:00|46428.1|46380.1|46420.3|46372.3|46429.5|46381.5|46420|46372|0
1758609900000|2025-09-23 06:45:00|46419.8|46371.8|46428.7|46380.7|46430|46382|46419|46371|0
1758610200000|2025-09-23 06:50:00|46429.7|46381.7|46427.1|46379.1|46432.2|46384.2|46423.3|46375.3|0
1758610500000|2025-09-23 06:55:00|46426.6|46378.6|46445.1|46397.1|46446.7|46398.7|46420.6|46372.6|0
1758610800000|2025-09-23 07:00:00|46439.5|46391.5|46425|46377|46444.1|46396.1|46419.2|46371.2|0
1758611100000|2025-09-23 07:05:00|46424.5|46376.5|46413.7|46365.7|46425.5|46377.5|46410.4|46362.4|0
1758611400000|2025-09-23 07:10:00|46415.7|46367.7|46430.4|46382.4|46441.8|46393.8|46413.6|46365.6|0
1758611700000|2025-09-23 07:15:00|46429.4|46381.4|46431.6|46383.6|46439.9|46391.9|46424.5|46376.5|0
1758612000000|2025-09-23 07:20:00|46429.6|46381.6|46418.9|46370.9|46430.9|46382.9|46418.2|46370.2|0
1758612300000|2025-09-23 07:25:00|46418.1|46370.1|46417.9|46369.9|46425.3|46377.3|46415.2|46367.2|0
1758612600000|2025-09-23 07:30:00|46418.4|46370.4|46426.3|46378.3|46426.8|46378.8|46413.4|46365.4|0
1758612900000|2025-09-23 07:35:00|46425.8|46377.8|46424|46376|46439.3|46391.3|46419|46371|0
1758613200000|2025-09-23 07:40:00|46424.5|46376.5|46428.8|46380.8|46433|46385|46415.6|46367.6|0
1758613500000|2025-09-23 07:45:00|46428.3|46380.3|46425.6|46377.6|46437|46389|46425.1|46377.1|0
1758613800000|2025-09-23 07:50:00|46423.6|46375.6|46428.8|46380.8|46428.8|46380.8|46418.8|46370.8|0
1758614100000|2025-09-23 07:55:00|46428.3|46380.3|46423.5|46375.5|46431.8|46383.8|46418.3|46370.3|0
1758614400000|2025-09-23 08:00:00|46423|46375|46416.9|46368.9|46430.7|46382.7|46416.1|46368.1|0
1758614700000|2025-09-23 08:05:00|46417.4|46369.4|46414.6|46366.6|46422.1|46374.1|46410.7|46362.7|0
1758615000000|2025-09-23 08:10:00|46415.1|46367.1|46430.3|46382.3|46430.3|46382.3|46408|46360|0
1758615300000|2025-09-23 08:15:00|46430.8|46382.8|46428.3|46380.3|46437.8|46389.8|46427.3|46379.3|0
1758615600000|2025-09-23 08:20:00|46429.3|46381.3|46441.4|46393.4|46445.5|46397.5|46428.3|46380.3|0
1758615900000|2025-09-23 08:25:00|46440.6|46392.6|46454.1|46406.1|46458.4|46410.4|46440.6|46392.6|0
1758616200000|2025-09-23 08:30:00|46455.6|46407.6|46444.9|46396.9|46465.5|46417.5|46443.9|46395.9|0
1758616500000|2025-09-23 08:35:00|46444.4|46396.4|46440|46392|46449|46401|46438.2|46390.2|0
1758616800000|2025-09-23 08:40:00|46440.5|46392.5|46448.1|46400.1|46450.5|46402.5|46440.5|46392.5|0
1758617100000|2025-09-23 08:45:00|46448.6|46400.6|46451|46403|46452|46404|46444.9|46396.9|0
1758617400000|2025-09-23 08:50:00|46450.5|46402.5|46453.4|46405.4|46457.9|46409.9|46450|46402|0
1758617700000|2025-09-23 08:55:00|46453.9|46405.9|46472.9|46424.9|46472.9|46424.9|46453.4|46405.4|0
1758618000000|2025-09-23 09:00:00|46474.2|46426.2|46465.3|46417.3|46474.2|46426.2|46456.4|46408.4|0
1758618300000|2025-09-23 09:05:00|46465.8|46417.8|46459.5|46411.5|46466.3|46418.3|46453.3|46405.3|0
1758618600000|2025-09-23 09:10:00|46459.3|46411.3|46471.7|46423.7|46472.1|46424.1|46457.5|46409.5|0
1758618900000|2025-09-23 09:15:00|46472|46424|46470.8|46422.8|46472.5|46424.5|46467.1|46419.1|0
1758619200000|2025-09-23 09:20:00|46470.9|46422.9|46467.5|46419.5|46473|46425|46464.4|46416.4|0
1758619500000|2025-09-23 09:25:00|46467.4|46419.4|46468.4|46420.4|46472.6|46424.6|46467.4|46419.4|0
1758619800000|2025-09-23 09:30:00|46467.9|46419.9|46474.3|46426.3|46487.9|46439.9|46467.9|46419.9|0
1758620100000|2025-09-23 09:35:00|46473.8|46425.8|46482.8|46434.8|46488.6|46440.6|46473.3|46425.3|0
1758620400000|2025-09-23 09:40:00|46483|46435|46478.5|46430.5|46489.2|46441.2|46477.9|46429.9|0
1758620700000|2025-09-23 09:45:00|46478|46430|46478.5|46430.5|46481.3|46433.3|46474.3|46426.3|0
1758621000000|2025-09-23 09:50:00|46478|46430|46472.9|46424.9|46478|46430|46466.8|46418.8|0
1758621300000|2025-09-23 09:55:00|46473.3|46425.3|46473.6|46425.6|46475|46427|46467.1|46419.1|0
1758621600000|2025-09-23 10:00:00|46476.2|46428.2|46471|46423|46478.3|46430.3|46466.5|46418.5|0
1758621900000|2025-09-23 10:05:00|46468|46420|46476.4|46428.4|46479.4|46431.4|46464|46416|0
1758622200000|2025-09-23 10:10:00|46475.9|46427.9|46476.4|46428.4|46479.5|46431.5|46471.6|46423.6|0
1758622500000|2025-09-23 10:15:00|46475.9|46427.9|46467.5|46419.5|46478.4|46430.4|46466.8|46418.8|0
1758622800000|2025-09-23 10:20:00|46469.5|46421.5|46468.2|46420.2|46469.5|46421.5|46460|46412|0
1758623100000|2025-09-23 10:25:00|46467.6|46419.6|46458.6|46410.6|46470.1|46422.1|46457.8|46409.8|0
1758623400000|2025-09-23 10:30:00|46459.6|46411.6|46443.4|46395.4|46459.6|46411.6|46435.7|46387.7|0
1758623700000|2025-09-23 10:35:00|46442.9|46394.9|46431|46383|46447.9|46399.9|46431|46383|0
1758624000000|2025-09-23 10:40:00|46430.5|46382.5|46429.4|46381.4|46434.4|46386.4|46423.3|46375.3|0
1758624300000|2025-09-23 10:45:00|46429.6|46381.6|46436.8|46388.8|46436.8|46388.8|46424.8|46376.8|0
1758624600000|2025-09-23 10:50:00|46436.3|46388.3|46445.1|46397.1|46445.5|46397.5|46435.8|46387.8|0
1758624900000|2025-09-23 10:55:00|46444.6|46396.6|46454.6|46406.6|46454.6|46406.6|46444.6|46396.6|0
1758625200000|2025-09-23 11:00:00|46454.1|46406.1|46452.2|46404.2|46454.1|46406.1|46436.3|46388.3|0
1758625500000|2025-09-23 11:05:00|46451.8|46403.8|46443.3|46395.3|46453.4|46405.4|46436.2|46388.2|0
1758625800000|2025-09-23 11:10:00|46442.8|46394.8|46441.1|46393.1|46444.1|46396.1|46433.3|46385.3|0
1758626100000|2025-09-23 11:15:00|46441.6|46393.6|46437.9|46389.9|46443.2|46395.2|46433.6|46385.6|0
1758626400000|2025-09-23 11:20:00|46436.9|46388.9|46449.2|46401.2|46449.5|46401.5|46436.4|46388.4|0
1758626700000|2025-09-23 11:25:00|46449.7|46401.7|46445.6|46397.6|46452.8|46404.8|46441.9|46393.9|0
1758627000000|2025-09-23 11:30:00|46445.1|46397.1|46440.5|46392.5|46447.9|46399.9|46436.6|46388.6|0
1758627300000|2025-09-23 11:35:00|46441|46393|46444.3|46396.3|46445.6|46397.6|46435.9|46387.9|0
1758627600000|2025-09-23 11:40:00|46444.8|46396.8|46450.8|46402.8|46456.7|46408.7|46443.4|46395.4|0
1758627900000|2025-09-23 11:45:00|46450.3|46402.3|46463.2|46415.2|46463.5|46415.5|46449.8|46401.8|0
1758628200000|2025-09-23 11:50:00|46462.7|46414.7|46464.5|46416.5|46470.1|46422.1|46459.7|46411.7|0
1758628500000|2025-09-23 11:55:00|46465|46417|46462.9|46414.9|46465.7|46417.7|46460.3|46412.3|0
1758628800000|2025-09-23 12:00:00|46465.5|46417.5|46467.2|46419.2|46469.9|46421.9|46464|46416|0
1758629100000|2025-09-23 12:05:00|46467.7|46419.7|46462.4|46414.4|46475.3|46427.3|46461.4|46413.4|0
1758629400000|2025-09-23 12:10:00|46463.4|46415.4|46464.4|46416.4|46476.6|46428.6|46463.4|46415.4|0
1758629700000|2025-09-23 12:15:00|46464|46416|46460.2|46412.2|46468.3|46420.3|46456.5|46408.5|0
1758630000000|2025-09-23 12:20:00|46459.7|46411.7|46464.3|46416.3|46468.3|46420.3|46459.2|46411.2|0
1758630300000|2025-09-23 12:25:00|46464.8|46416.8|46466.8|46418.8|46467.8|46419.8|46457.4|46409.4|0
1758630600000|2025-09-23 12:30:00|46466.3|46418.3|46461.9|46413.9|46467.3|46419.3|46457.8|46409.8|0
1758630900000|2025-09-23 12:35:00|46460.9|46412.9|46455.5|46407.5|46461.9|46413.9|46451.5|46403.5|0
1758631200000|2025-09-23 12:40:00|46455.1|46407.1|46462.6|46414.6|46466.1|46418.1|46452|46404|0
1758631500000|2025-09-23 12:45:00|46463.1|46415.1|46464.4|46416.4|46465.9|46417.9|46460.2|46412.2|0
1758631800000|2025-09-23 12:50:00|46466.4|46418.4|46468.4|46420.4|46472.5|46424.5|46462.6|46414.6|0
1758632100000|2025-09-23 12:55:00|46468|46420|46463.6|46415.6|46469.5|46421.5|46459.2|46411.2|0
1758632400000|2025-09-23 13:00:00|46464.1|46416.1|46457.4|46409.4|46470.7|46422.7|46457.4|46409.4|0
1758632700000|2025-09-23 13:05:00|46459.4|46411.4|46452.6|46404.6|46461.6|46413.6|46452.6|46404.6|0
1758633000000|2025-09-23 13:10:00|46452.1|46404.1|46463.6|46415.6|46465.9|46417.9|46450.8|46402.8|0
1758633300000|2025-09-23 13:15:00|46463.1|46415.1|46464.3|46416.3|46469.4|46421.4|46455.5|46407.5|0
1758633600000|2025-09-23 13:20:00|46464.8|46416.8|46465.3|46417.3|46469.6|46421.6|46460.1|46412.1|0
1758633900000|2025-09-23 13:25:00|46464.8|46416.8|46465.6|46417.6|46477.1|46429.1|46454.2|46406.2|0
1758634200000|2025-09-23 13:30:00|46471.3|46423.3|46557.4|46509.4|46573|46525|46471.3|46423.3|0
1758634500000|2025-09-23 13:35:00|46555|46507|46598.1|46550.1|46616.3|46568.3|46555|46507|0
1758634800000|2025-09-23 13:40:00|46595.1|46547.1|46635.5|46587.5|46645.4|46597.4|46592|46544|0
1758635100000|2025-09-23 13:45:00|46634.5|46586.5|46705.4|46657.4|46710.1|46662.1|46634.5|46586.5|0
1758635400000|2025-09-23 13:50:00|46704|46656|46711.5|46663.5|46722.8|46674.8|46680.1|46632.1|0
1758635700000|2025-09-23 13:55:00|46709.9|46661.9|46718.4|46670.4|46722.3|46674.3|46685|46637|0
1758636000000|2025-09-23 14:00:00|46713|46665|46686.6|46638.6|46725|46677|46669|46621|0
1758636300000|2025-09-23 14:05:00|46686.1|46638.1|46727.3|46679.3|46739.2|46691.2|46683.4|46635.4|0
1758636600000|2025-09-23 14:10:00|46725.1|46677.1|46723|46675|46746.2|46698.2|46714.6|46666.6|0
1758636900000|2025-09-23 14:15:00|46723.5|46675.5|46673.5|46625.5|46723.5|46675.5|46663.1|46615.1|0
1758637200000|2025-09-23 14:20:00|46674.9|46626.9|46655|46607|46674.9|46626.9|46637.5|46589.5|0
1758637500000|2025-09-23 14:25:00|46654|46606|46625.8|46577.8|46656.4|46608.4|46620.3|46572.3|0
1758637800000|2025-09-23 14:30:00|46626.7|46578.7|46598.1|46550.1|46626.7|46578.7|46598|46550|0
1758638100000|2025-09-23 14:35:00|46596.2|46548.2|46594.5|46546.5|46605.3|46557.3|46581.1|46533.1|0
1758638400000|2025-09-23 14:40:00|46593.9|46545.9|46613.8|46565.8|46621.6|46573.6|46583|46535|0
1758638700000|2025-09-23 14:45:00|46615.3|46567.3|46639.9|46591.9|46651.7|46603.7|46613.3|46565.3|0
1758639000000|2025-09-23 14:50:00|46640|46592|46650.5|46602.5|46655|46607|46635.2|46587.2|0
1758639300000|2025-09-23 14:55:00|46652.3|46604.3|46616.5|46568.5|46665.9|46617.9|46614.5|46566.5|0
1758639600000|2025-09-23 15:00:00|46615.6|46567.6|46612.7|46564.7|46622.2|46574.2|46599.7|46551.7|0
1758639900000|2025-09-23 15:05:00|46611.2|46563.2|46604.1|46556.1|46630.7|46582.7|46592.2|46544.2|0
1758640200000|2025-09-23 15:10:00|46602.7|46554.7|46610.3|46562.3|46619.1|46571.1|46591.8|46543.8|0
1758640500000|2025-09-23 15:15:00|46611.8|46563.8|46607.3|46559.3|46620.6|46572.6|46596.1|46548.1|0
1758640800000|2025-09-23 15:20:00|46607.8|46559.8|46586.5|46538.5|46607.8|46559.8|46574.3|46526.3|0
1758641100000|2025-09-23 15:25:00|46588.2|46540.2|46554.8|46506.8|46594|46546|46548.9|46500.9|0
1758641400000|2025-09-23 15:30:00|46550.6|46502.6|46530|46482|46557.6|46509.6|46526.5|46478.5|0
1758641700000|2025-09-23 15:35:00|46530.6|46482.6|46529.1|46481.1|46535.6|46487.6|46513.4|46465.4|0
1758642000000|2025-09-23 15:40:00|46528.5|46480.5|46505.7|46457.7|46529.8|46481.8|46493.5|46445.5|0
1758642300000|2025-09-23 15:45:00|46506.9|46458.9|46485.9|46437.9|46512.9|46464.9|46480.5|46432.5|0
1758642600000|2025-09-23 15:50:00|46483.7|46435.7|46467.4|46419.4|46489.9|46441.9|46465.4|46417.4|0
1758642900000|2025-09-23 15:55:00|46468.9|46420.9|46438.3|46390.3|46487.2|46439.2|46437.5|46389.5|0
1758643200000|2025-09-23 16:00:00|46445|46397|46444.2|46396.2|46450.2|46402.2|46426.9|46378.9|0
1758643500000|2025-09-23 16:05:00|46442.2|46394.2|46426.2|46378.2|46452.6|46404.6|46414.6|46366.6|0
1758643800000|2025-09-23 16:10:00|46426.3|46378.3|46425.7|46377.7|46432.3|46384.3|46408.1|46360.1|0
1758644100000|2025-09-23 16:15:00|46424.2|46376.2|46438.4|46390.4|46438.4|46390.4|46405.3|46357.3|0
1758644400000|2025-09-23 16:20:00|46436.6|46388.6|46436.4|46388.4|46449.4|46401.4|46426.6|46378.6|0
1758644700000|2025-09-23 16:25:00|46437.1|46389.1|46434|46386|46445.7|46397.7|46426.6|46378.6|0
1758645000000|2025-09-23 16:30:00|46436.4|46388.4|46438|46390|46442.8|46394.8|46407|46359|0
1758645300000|2025-09-23 16:35:00|46437.4|46389.4|46447.6|46399.6|46456.1|46408.1|46390.1|46342.1|0
1758645600000|2025-09-23 16:40:00|46450.7|46402.7|46441.8|46393.8|46451.8|46403.8|46420.3|46372.3|0
1758645900000|2025-09-23 16:45:00|46442.7|46394.7|46472.5|46424.5|46487.4|46439.4|46442.4|46394.4|0
1758646200000|2025-09-23 16:50:00|46473.6|46425.6|46459.2|46411.2|46483.7|46435.7|46459.2|46411.2|0
1758646500000|2025-09-23 16:55:00|46456.7|46408.7|46417.6|46369.6|46456.7|46408.7|46409.9|46361.9|0
1758646800000|2025-09-23 17:00:00|46420.8|46372.8|46394.1|46346.1|46436.8|46388.8|46390.4|46342.4|0
1758647100000|2025-09-23 17:05:00|46394.4|46346.4|46421.5|46373.5|46426.3|46378.3|46394.4|46346.4|0
1758647400000|2025-09-23 17:10:00|46420.1|46372.1|46413.8|46365.8|46423.3|46375.3|46388.3|46340.3|0
1758647700000|2025-09-23 17:15:00|46414.3|46366.3|46400.7|46352.7|46415.2|46367.2|46393.2|46345.2|0
1758648000000|2025-09-23 17:20:00|46403.6|46355.6|46399|46351|46416|46368|46380.6|46332.6|0
1758648300000|2025-09-23 17:25:00|46398|46350|46335.9|46287.9|46406.7|46358.7|46335.9|46287.9|0
1758648600000|2025-09-23 17:30:00|46336.2|46288.2|46312.6|46264.6|46347.7|46299.7|46310.1|46262.1|0
1758648900000|2025-09-23 17:35:00|46313.6|46265.6|46280.1|46232.1|46315.3|46267.3|46276.4|46228.4|0
1758649200000|2025-09-23 17:40:00|46279.2|46231.2|46273|46225|46298.5|46250.5|46242.6|46194.6|0
1758649500000|2025-09-23 17:45:00|46271|46223|46316.8|46268.8|46324.8|46276.8|46246.3|46198.3|0
1758649800000|2025-09-23 17:50:00|46308.5|46260.5|46293.7|46245.7|46311.5|46263.5|46283.9|46235.9|0
1758650100000|2025-09-23 17:55:00|46293.2|46245.2|46299.7|46251.7|46317.3|46269.3|46280.8|46232.8|0
1758650400000|2025-09-23 18:00:00|46300.8|46252.8|46289.4|46241.4|46321|46273|46271.6|46223.6|0
1758650700000|2025-09-23 18:05:00|46290.1|46242.1|46282.2|46234.2|46298|46250|46273.2|46225.2|0
1758651000000|2025-09-23 18:10:00|46280.2|46232.2|46275.2|46227.2|46294.6|46246.6|46274.2|46226.2|0
1758651300000|2025-09-23 18:15:00|46273.2|46225.2|46251.1|46203.1|46279.6|46231.6|46244.1|46196.1|0
1758651600000|2025-09-23 18:20:00|46254.9|46206.9|46265|46217|46267.9|46219.9|46249.9|46201.9|0
1758651900000|2025-09-23 18:25:00|46265.5|46217.5|46282.4|46234.4|46293.8|46245.8|46265.5|46217.5|0
1758652200000|2025-09-23 18:30:00|46279.2|46231.2|46316.6|46268.6|46323.5|46275.5|46278.7|46230.7|0
1758652500000|2025-09-23 18:35:00|46316.1|46268.1|46301.9|46253.9|46328.9|46280.9|46297|46249|0
1758652800000|2025-09-23 18:40:00|46301.2|46253.2|46297.2|46249.2|46312.5|46264.5|46293.3|46245.3|0
1758653100000|2025-09-23 18:45:00|46295.7|46247.7|46279.3|46231.3|46314.6|46266.6|46279.3|46231.3|0
1758653400000|2025-09-23 18:50:00|46279.6|46231.6|46271.2|46223.2|46286.5|46238.5|46261.9|46213.9|0
1758653700000|2025-09-23 18:55:00|46271.6|46223.6|46267.6|46219.6|46281.1|46233.1|46256.6|46208.6|0
1758654000000|2025-09-23 19:00:00|46266.1|46218.1|46286.4|46238.4|46309.7|46261.7|46266.1|46218.1|0
1758654300000|2025-09-23 19:05:00|46285.4|46237.4|46281.1|46233.1|46302.1|46254.1|46279.3|46231.3|0
1758654600000|2025-09-23 19:10:00|46283.4|46235.4|46285.7|46237.7|46295.6|46247.6|46274.4|46226.4|0
1758654900000|2025-09-23 19:15:00|46286.4|46238.4|46317|46269|46321.4|46273.4|46281.3|46233.3|0
1758655200000|2025-09-23 19:20:00|46315.5|46267.5|46292|46244|46316|46268|46276.3|46228.3|0
1758655500000|2025-09-23 19:25:00|46292.5|46244.5|46297.1|46249.1|46299.7|46251.7|46283.6|46235.6|0
1758655800000|2025-09-23 19:30:00|46298.6|46250.6|46306.3|46258.3|46308.6|46260.6|46285|46237|0
1758656100000|2025-09-23 19:35:00|46308.3|46260.3|46315.3|46267.3|46315.8|46267.8|46289|46241|0
1758656400000|2025-09-23 19:40:00|46313.3|46265.3|46317.3|46269.3|46322.1|46274.1|46304.3|46256.3|0
1758656700000|2025-09-23 19:45:00|46314.1|46266.1|46310.3|46262.3|46335|46287|46300.7|46252.7|0
1758657000000|2025-09-23 19:50:00|46307.3|46259.3|46356.8|46308.8|46370.9|46322.9|46307.3|46259.3|0
1758657300000|2025-09-23 19:55:00|46346.4|46298.4|46333.1|46285.1|46357.3|46309.3|46309|46261|0
1758657600000|2025-09-23 20:00:00|46328.6|46280.6|46330.4|46282.4|46339.4|46291.4|46318.2|46270.2|0
1758657900000|2025-09-23 20:05:00|46331.4|46283.4|46340.1|46292.1|46345.5|46297.5|46329.7|46281.7|0
1758658200000|2025-09-23 20:10:00|46340.9|46292.9|46334.6|46286.6|46343.8|46295.8|46327|46279|0
1758658500000|2025-09-23 20:15:00|46333.6|46285.6|46327.3|46279.3|46333.6|46285.6|46323.5|46275.5|0
1758658800000|2025-09-23 20:20:00|46328.3|46280.3|46332.8|46284.8|46338.5|46290.5|46327.5|46279.5|0
1758659100000|2025-09-23 20:25:00|46330.8|46282.8|46345.3|46297.3|46345.3|46297.3|46330.8|46282.8|0
1758659400000|2025-09-23 20:30:00|46343.3|46295.3|46336.4|46288.4|46343.4|46295.4|46333.6|46285.6|0
1758659700000|2025-09-23 20:35:00|46335.6|46287.6|46338.1|46290.1|46339.1|46291.1|46332.2|46284.2|0
1758660000000|2025-09-23 20:40:00|46338.3|46290.3|46329.1|46281.1|46338.7|46290.7|46326.3|46278.3|0
1758660300000|2025-09-23 20:45:00|46328.6|46280.6|46331.5|46283.5|46335.5|46287.5|46328.6|46280.6|0
1758660600000|2025-09-23 20:50:00|46332.5|46284.5|46337.4|46289.4|46344|46296|46331.5|46283.5|0
1758660900000|2025-09-23 20:55:00|46337.2|46289.2|46340.4|46292.4|46343.7|46295.7|46333.2|46285.2|0
1758661200000|2025-09-23 21:00:00|46339.4|46291.4|46359.1|46311.1|46360|46312|46337.8|46289.8|0
1758661500000|2025-09-23 21:05:00|46358.9|46310.9|46355.5|46307.5|46364.6|46316.6|46352.9|46304.9|0
1758661800000|2025-09-23 21:10:00|46356.2|46308.2|46360.8|46312.8|46363.4|46315.4|46356.2|46308.2|0
1758662100000|2025-09-23 21:15:00|46360.7|46312.7|46360.8|46312.8|46363.3|46315.3|46355|46307|0
1758662400000|2025-09-23 21:20:00|46360.9|46312.9|46362.6|46314.6|46362.6|46314.6|46358.6|46310.6|0
1758662700000|2025-09-23 21:25:00|46362.5|46314.5|46363|46315|46369|46321|46362.1|46314.1|0
1758663000000|2025-09-23 21:30:00|46362.3|46314.3|46366.9|46318.9|46366.9|46318.9|46361|46313|0
1758663300000|2025-09-23 21:35:00|46365.8|46317.8|46358.2|46310.2|46367.4|46319.4|46358.2|46310.2|0
1758663600000|2025-09-23 21:40:00|46358.9|46310.9|46355.6|46307.6|46359.8|46311.8|46355.2|46307.2|0
1758663900000|2025-09-23 21:45:00|46355.5|46307.5|46352.9|46304.9|46355.5|46307.5|46352.7|46304.7|0
1758664200000|2025-09-23 21:50:00|46352|46304|46350.1|46302.1|46352|46304|46349.7|46301.7|0
1758664500000|2025-09-23 21:55:00|46350|46302|46351.7|46303.7|46352.1|46304.1|46344.6|46296.6|0
1758664800000|2025-09-23 22:00:00|46346.3|46298.3|46364.8|46316.8|46364.8|46316.8|46341.4|46293.4|0
1758665100000|2025-09-23 22:05:00|46364.3|46316.3|46370.4|46322.4|46373.6|46325.6|46361.3|46313.3|0
1758665400000|2025-09-23 22:10:00|46369.4|46321.4|46367.1|46319.1|46375.3|46327.3|46361.3|46313.3|0
1758665700000|2025-09-23 22:15:00|46366.6|46318.6|46355.3|46307.3|46367.3|46319.3|46354.4|46306.4|0
1758666000000|2025-09-23 22:20:00|46354.9|46306.9|46350.5|46302.5|46363|46315|46349.3|46301.3|0
1758666300000|2025-09-23 22:25:00|46351|46303|46342.7|46294.7|46351|46303|46342.7|46294.7|0
1758666600000|2025-09-23 22:30:00|46343.2|46295.2|46353.9|46305.9|46355.2|46307.2|46343.1|46295.1|0
1758666900000|2025-09-23 22:35:00|46354.4|46306.4|46352.7|46304.7|46357.5|46309.5|46349.8|46301.8|0
1758667200000|2025-09-23 22:40:00|46352.2|46304.2|46353.5|46305.5|46359.4|46311.4|46350.8|46302.8|0
1758667500000|2025-09-23 22:45:00|46353|46305|46359.4|46311.4|46359.8|46311.8|46353|46305|0
1758667800000|2025-09-23 22:50:00|46359.1|46311.1|46354.9|46306.9|46362.4|46314.4|46351.8|46303.8|0
1758668100000|2025-09-23 22:55:00|46355.7|46307.7|46360.6|46312.6|46361.6|46313.6|46354.7|46306.7|0
1758668400000|2025-09-23 23:00:00|46361.1|46313.1|46362.8|46314.8|46363|46315|46352.3|46304.3|0
1758668700000|2025-09-23 23:05:00|46362.3|46314.3|46358.9|46310.9|46362.3|46314.3|46358.6|46310.6|0
1758669000000|2025-09-23 23:10:00|46358.4|46310.4|46356.5|46308.5|46359.3|46311.3|46349.3|46301.3|0
1758669300000|2025-09-23 23:15:00|46357|46309|46350.7|46302.7|46360.6|46312.6|46350.6|46302.6|0
1758669600000|2025-09-23 23:20:00|46350.5|46302.5|46355.2|46307.2|46355.7|46307.7|46348.6|46300.6|0
1758669900000|2025-09-23 23:25:00|46355.7|46307.7|46349.6|46301.6|46357.2|46309.2|46348.2|46300.2|0
1758670200000|2025-09-23 23:30:00|46350.1|46302.1|46350.5|46302.5|46352.6|46304.6|46347.1|46299.1|0
1758670500000|2025-09-23 23:35:00|46349.5|46301.5|46351.1|46303.1|46352.7|46304.7|46348.1|46300.1|0
1758670800000|2025-09-23 23:40:00|46351|46303|46354.1|46306.1|46358.5|46310.5|46351|46303|0
1758671100000|2025-09-23 23:45:00|46353.1|46305.1|46356.4|46308.4|46358.1|46310.1|46352.6|46304.6|0
1758671400000|2025-09-23 23:50:00|46356.9|46308.9|46353.1|46305.1|46358.4|46310.4|46350.6|46302.6|0
1758671700000|2025-09-23 23:55:00|46353.6|46305.6|46351.7|46303.7|46353.6|46305.6|46348.6|46300.6|0
1758672000000|2025-09-24 00:00:00|46350.7|46302.7|46346|46298|46355.7|46307.7|46341.4|46293.4|0
1758672300000|2025-09-24 00:05:00|46346.5|46298.5|46322.3|46274.3|46348.5|46300.5|46316.7|46268.7|0
1758672600000|2025-09-24 00:10:00|46322.8|46274.8|46332.6|46284.6|46342.2|46294.2|46322.8|46274.8|0
1758672900000|2025-09-24 00:15:00|46333.1|46285.1|46324.9|46276.9|46333.1|46285.1|46320.2|46272.2|0
1758673200000|2025-09-24 00:20:00|46325.4|46277.4|46356.5|46308.5|46357|46309|46325.4|46277.4|0
1758673500000|2025-09-24 00:25:00|46357|46309|46362.6|46314.6|46366.3|46318.3|46349.8|46301.8|0
1758673800000|2025-09-24 00:30:00|46362.8|46314.8|46349.3|46301.3|46366.4|46318.4|46348.2|46300.2|0
1758674100000|2025-09-24 00:35:00|46348.8|46300.8|46343.9|46295.9|46352.5|46304.5|46339.9|46291.9|0
1758674400000|2025-09-24 00:40:00|46344.9|46296.9|46358.8|46310.8|46359.3|46311.3|46344.9|46296.9|0
1758674700000|2025-09-24 00:45:00|46358.3|46310.3|46366.1|46318.1|46369.2|46321.2|46357.8|46309.8|0
1758675000000|2025-09-24 00:50:00|46365.6|46317.6|46367.7|46319.7|46375.2|46327.2|46362.6|46314.6|0
1758675300000|2025-09-24 00:55:00|46366.5|46318.5|46363.1|46315.1|46368.5|46320.5|46361.7|46313.7|0
1758675600000|2025-09-24 01:00:00|46364.6|46316.6|46360.1|46312.1|46366.1|46318.1|46356.1|46308.1|0
1758675900000|2025-09-24 01:05:00|46360.6|46312.6|46359.2|46311.2|46368.1|46320.1|46359|46311|0
1758676200000|2025-09-24 01:10:00|46359.7|46311.7|46364.9|46316.9|46367.3|46319.3|46359.1|46311.1|0
1758676500000|2025-09-24 01:15:00|46365.4|46317.4|46354.2|46306.2|46365.4|46317.4|46349|46301|0
1758676800000|2025-09-24 01:20:00|46353.7|46305.7|46353.3|46305.3|46355.1|46307.1|46345.4|46297.4|0
1758677100000|2025-09-24 01:25:00|46352.8|46304.8|46362.5|46314.5|46364.1|46316.1|46352.3|46304.3|0
1758677400000|2025-09-24 01:30:00|46363|46315|46356.6|46308.6|46369.5|46321.5|46354.5|46306.5|0
1758677700000|2025-09-24 01:35:00|46357|46309|46358|46310|46363.6|46315.6|46354|46306|0
1758678000000|2025-09-24 01:40:00|46358.5|46310.5|46356.3|46308.3|46364.6|46316.6|46352.2|46304.2|0
1758678300000|2025-09-24 01:45:00|46356.8|46308.8|46352.1|46304.1|46360.8|46312.8|46351.1|46303.1|0
1758678600000|2025-09-24 01:50:00|46351.6|46303.6|46345.3|46297.3|46355.2|46307.2|46345.3|46297.3|0
1758678900000|2025-09-24 01:55:00|46344.8|46296.8|46349.6|46301.6|46351.7|46303.7|46334.2|46286.2|0
1758679200000|2025-09-24 02:00:00|46350.1|46302.1|46342.2|46294.2|46351.4|46303.4|46341.7|46293.7|0
1758679500000|2025-09-24 02:05:00|46342.7|46294.7|46349.6|46301.6|46350.6|46302.6|46342.2|46294.2|0
1758679800000|2025-09-24 02:10:00|46350.1|46302.1|46352.8|46304.8|46358.1|46310.1|46348.6|46300.6|0
1758680100000|2025-09-24 02:15:00|46352.3|46304.3|46357.9|46309.9|46362.1|46314.1|46352.3|46304.3|0
1758680400000|2025-09-24 02:20:00|46358.4|46310.4|46359.4|46311.4|46361.4|46313.4|46352.9|46304.9|0
1758680700000|2025-09-24 02:25:00|46359.9|46311.9|46367.5|46319.5|46367.5|46319.5|46356.4|46308.4|0
1758681000000|2025-09-24 02:30:00|46368.3|46320.3|46364.3|46316.3|46371.9|46323.9|46361.7|46313.7|0
1758681300000|2025-09-24 02:35:00|46364|46316|46366.6|46318.6|46375.1|46327.1|46364|46316|0
1758681600000|2025-09-24 02:40:00|46367.1|46319.1|46367.8|46319.8|46367.8|46319.8|46364.5|46316.5|0
1758681900000|2025-09-24 02:45:00|46368.3|46320.3|46363.2|46315.2|46374.8|46326.8|46362.2|46314.2|0
1758682200000|2025-09-24 02:50:00|46362.7|46314.7|46368.8|46320.8|46374.4|46326.4|46362.3|46314.3|0
1758682500000|2025-09-24 02:55:00|46368.3|46320.3|46373|46325|46374.1|46326.1|46363.8|46315.8|0
1758682800000|2025-09-24 03:00:00|46372.5|46324.5|46372.9|46324.9|46373|46325|46364.8|46316.8|0
1758683100000|2025-09-24 03:05:00|46372.4|46324.4|46374.3|46326.3|46377.2|46329.2|46371.6|46323.6|0
1758683400000|2025-09-24 03:10:00|46374.8|46326.8|46370.8|46322.8|46376.8|46328.8|46366.9|46318.9|0
1758683700000|2025-09-24 03:15:00|46370.3|46322.3|46368.2|46320.2|46373.4|46325.4|46366.2|46318.2|0
1758684000000|2025-09-24 03:20:00|46368.7|46320.7|46370.1|46322.1|46374.6|46326.6|46367.1|46319.1|0
1758684300000|2025-09-24 03:25:00|46370.6|46322.6|46370.2|46322.2|46370.6|46322.6|46364.7|46316.7|0
1758684600000|2025-09-24 03:30:00|46370.7|46322.7|46366.1|46318.1|46371.2|46323.2|46359.1|46311.1|0
1758684900000|2025-09-24 03:35:00|46365.6|46317.6|46364.4|46316.4|46369.3|46321.3|46364.3|46316.3|0
1758685200000|2025-09-24 03:40:00|46364.8|46316.8|46375.5|46327.5|46376.1|46328.1|46364.8|46316.8|0
1758685500000|2025-09-24 03:45:00|46376|46328|46376.6|46328.6|46380.5|46332.5|46375.4|46327.4|0
1758685800000|2025-09-24 03:50:00|46375.9|46327.9|46370.2|46322.2|46375.9|46327.9|46369.2|46321.2|0
1758686100000|2025-09-24 03:55:00|46371.2|46323.2|46380.8|46332.8|46381.3|46333.3|46370.2|46322.2|0
1758686400000|2025-09-24 04:00:00|46380.3|46332.3|46378.2|46330.2|46385.6|46337.6|46373.4|46325.4|0
1758686700000|2025-09-24 04:05:00|46378.7|46330.7|46378.3|46330.3|46381.5|46333.5|46377.1|46329.1|0
1758687000000|2025-09-24 04:10:00|46378.8|46330.8|46377.1|46329.1|46379.9|46331.9|46374.6|46326.6|0
1758687300000|2025-09-24 04:15:00|46376.6|46328.6|46377.4|46329.4|46380.2|46332.2|46373.2|46325.2|0
1758687600000|2025-09-24 04:20:00|46377.9|46329.9|46375.3|46327.3|46380.4|46332.4|46375.3|46327.3|0
1758687900000|2025-09-24 04:25:00|46375.8|46327.8|46384.6|46336.6|46384.6|46336.6|46375.8|46327.8|0
1758688200000|2025-09-24 04:30:00|46384.1|46336.1|46387.2|46339.2|46387.2|46339.2|46383|46335|0
1758688500000|2025-09-24 04:35:00|46386.7|46338.7|46381.6|46333.6|46386.7|46338.7|46380.7|46332.7|0
1758688800000|2025-09-24 04:40:00|46382.1|46334.1|46384.8|46336.8|46384.8|46336.8|46380.7|46332.7|0
1758689100000|2025-09-24 04:45:00|46385.3|46337.3|46393.8|46345.8|46394.3|46346.3|46385.3|46337.3|0
1758689400000|2025-09-24 04:50:00|46394.3|46346.3|46395.9|46347.9|46395.9|46347.9|46390.4|46342.4|0
1758689700000|2025-09-24 04:55:00|46395.4|46347.4|46394.4|46346.4|46398.2|46350.2|46394.4|46346.4|0
1758690000000|2025-09-24 05:00:00|46393.7|46345.7|46395.2|46347.2|46398.4|46350.4|46390.9|46342.9|0
1758690300000|2025-09-24 05:05:00|46395.8|46347.8|46390|46342|46395.8|46347.8|46385.5|46337.5|0
1758690600000|2025-09-24 05:10:00|46389.5|46341.5|46398.5|46350.5|46398.6|46350.6|46387.6|46339.6|0
1758690900000|2025-09-24 05:15:00|46398.6|46350.6|46398.5|46350.5|46400.7|46352.7|46395.8|46347.8|0
1758691200000|2025-09-24 05:20:00|46397.5|46349.5|46393.7|46345.7|46399.5|46351.5|46392.7|46344.7|0
1758691500000|2025-09-24 05:25:00|46394.2|46346.2|46399.5|46351.5|46404.7|46356.7|46391.6|46343.6|0
1758691800000|2025-09-24 05:30:00|46399.8|46351.8|46385.4|46337.4|46400.3|46352.3|46384.2|46336.2|0
1758692100000|2025-09-24 05:35:00|46385.3|46337.3|46397.6|46349.6|46399.6|46351.6|46385.3|46337.3|0
1758692400000|2025-09-24 05:40:00|46398.3|46350.3|46397.2|46349.2|46403.3|46355.3|46397.2|46349.2|0
1758692700000|2025-09-24 05:45:00|46398.2|46350.2|46401.1|46353.1|46404.6|46356.6|46397.2|46349.2|0
1758693000000|2025-09-24 05:50:00|46400.6|46352.6|46404.9|46356.9|46405.4|46357.4|46399.5|46351.5|0
1758693300000|2025-09-24 05:55:00|46405.4|46357.4|46405.2|46357.2|46408.3|46360.3|46400|46352|0
1758693600000|2025-09-24 06:00:00|46405.7|46357.7|46398.7|46350.7|46408.1|46360.1|46394.7|46346.7|0
1758693900000|2025-09-24 06:05:00|46398.6|46350.6|46403.1|46355.1|46403.1|46355.1|46396.3|46348.3|0
1758694200000|2025-09-24 06:10:00|46403.6|46355.6|46409.7|46361.7|46410.6|46362.6|46402.2|46354.2|0
1758694500000|2025-09-24 06:15:00|46409.4|46361.4|46415.9|46367.9|46421.3|46373.3|46409.4|46361.4|0
1758694800000|2025-09-24 06:20:00|46416.4|46368.4|46405.7|46357.7|46416.4|46368.4|46402.7|46354.7|0
1758695100000|2025-09-24 06:25:00|46405.2|46357.2|46405.6|46357.6|46409.3|46361.3|46398.6|46350.6|0
1758695400000|2025-09-24 06:30:00|46405.1|46357.1|46405.7|46357.7|46408.7|46360.7|46398.8|46350.8|0
1758695700000|2025-09-24 06:35:00|46406.2|46358.2|46405.4|46357.4|46411.3|46363.3|46404.4|46356.4|0
1758696000000|2025-09-24 06:40:00|46405.1|46357.1|46419.1|46371.1|46420.1|46372.1|46404.6|46356.6|0
1758696300000|2025-09-24 06:45:00|46418.5|46370.5|46416.6|46368.6|46421.1|46373.1|46413.8|46365.8|0
1758696600000|2025-09-24 06:50:00|46417.1|46369.1|46407|46359|46426.4|46378.4|46406.4|46358.4|0
1758696900000|2025-09-24 06:55:00|46406|46358|46403.3|46355.3|46407.2|46359.2|46397.7|46349.7|0
1758697200000|2025-09-24 07:00:00|46404.1|46356.1|46381.9|46333.9|46412.5|46364.5|46381.9|46333.9|0
1758697500000|2025-09-24 07:05:00|46382|46334|46361.6|46313.6|46384.2|46336.2|46360.6|46312.6|0
1758697800000|2025-09-24 07:10:00|46362.1|46314.1|46339.9|46291.9|46363.2|46315.2|46329.2|46281.2|0
1758698100000|2025-09-24 07:15:00|46340.4|46292.4|46342.2|46294.2|46349.7|46301.7|46326.9|46278.9|0
1758698400000|2025-09-24 07:20:00|46341.7|46293.7|46333.5|46285.5|46350.2|46302.2|46318.5|46270.5|0
1758698700000|2025-09-24 07:25:00|46334|46286|46318.1|46270.1|46336.6|46288.6|46318.1|46270.1|0
1758699000000|2025-09-24 07:30:00|46319.6|46271.6|46334.2|46286.2|46334.7|46286.7|46319.6|46271.6|0
1758699300000|2025-09-24 07:35:00|46333.2|46285.2|46342.4|46294.4|46344.4|46296.4|46331.9|46283.9|0
1758699600000|2025-09-24 07:40:00|46344.5|46296.5|46360.5|46312.5|46362.6|46314.6|46340.9|46292.9|0
1758699900000|2025-09-24 07:45:00|46361.8|46313.8|46374.6|46326.6|46376|46328|46360.5|46312.5|0
1758700200000|2025-09-24 07:50:00|46376.6|46328.6|46373.7|46325.7|46378.7|46330.7|46369.9|46321.9|0
1758700500000|2025-09-24 07:55:00|46374.2|46326.2|46386.2|46338.2|46388.4|46340.4|46371.6|46323.6|0
1758700800000|2025-09-24 08:00:00|46384.2|46336.2|46375.8|46327.8|46385.7|46337.7|46369.8|46321.8|0
1758701100000|2025-09-24 08:05:00|46375.3|46327.3|46378|46330|46380.5|46332.5|46367.3|46319.3|0
1758701400000|2025-09-24 08:10:00|46379|46331|46367.7|46319.7|46379.8|46331.8|46367.7|46319.7|0
1758701700000|2025-09-24 08:15:00|46369.7|46321.7|46349.4|46301.4|46372.2|46324.2|46348.9|46300.9|0
1758702000000|2025-09-24 08:20:00|46350.9|46302.9|46332.6|46284.6|46352.4|46304.4|46331.9|46283.9|0
1758702300000|2025-09-24 08:25:00|46333.6|46285.6|46330|46282|46337.6|46289.6|46330|46282|0
1758702600000|2025-09-24 08:30:00|46329.5|46281.5|46327.6|46279.6|46338.1|46290.1|46327.1|46279.1|0
1758702900000|2025-09-24 08:35:00|46328.1|46280.1|46334.6|46286.6|46337.7|46289.7|46323.6|46275.6|0
1758703200000|2025-09-24 08:40:00|46334.1|46286.1|46334.1|46286.1|46339.7|46291.7|46328.6|46280.6|0
1758703500000|2025-09-24 08:45:00|46334.6|46286.6|46340|46292|46340.1|46292.1|46330.1|46282.1|0
1758703800000|2025-09-24 08:50:00|46339.8|46291.8|46335.7|46287.7|46346.1|46298.1|46335.7|46287.7|0
1758704100000|2025-09-24 08:55:00|46335.3|46287.3|46339.3|46291.3|46344.3|46296.3|46332.4|46284.4|0
1758704400000|2025-09-24 09:00:00|46339.8|46291.8|46342.1|46294.1|46346|46298|46335.2|46287.2|0
1758704700000|2025-09-24 09:05:00|46342.6|46294.6|46330.8|46282.8|46349.9|46301.9|46329.8|46281.8|0
1758705000000|2025-09-24 09:10:00|46330.3|46282.3|46344.5|46296.5|46346.1|46298.1|46325.6|46277.6|0
1758705300000|2025-09-24 09:15:00|46344.9|46296.9|46355.8|46307.8|46358.6|46310.6|46342.8|46294.8|0
1758705600000|2025-09-24 09:20:00|46356.8|46308.8|46350.8|46302.8|46356.8|46308.8|46346.3|46298.3|0
1758705900000|2025-09-24 09:25:00|46351.3|46303.3|46353.9|46305.9|46358.7|46310.7|46350.1|46302.1|0
1758706200000|2025-09-24 09:30:00|46352.9|46304.9|46350.9|46302.9|46363.2|46315.2|46348.1|46300.1|0
1758706500000|2025-09-24 09:35:00|46350.5|46302.5|46340.6|46292.6|46353.7|46305.7|46339.5|46291.5|0
1758706800000|2025-09-24 09:40:00|46340.1|46292.1|46335.3|46287.3|46345.2|46297.2|46335.3|46287.3|0
1758707100000|2025-09-24 09:45:00|46335.8|46287.8|46346.6|46298.6|46349|46301|46334.8|46286.8|0
1758707400000|2025-09-24 09:50:00|46347|46299|46347.2|46299.2|46355.3|46307.3|46346|46298|0
1758707700000|2025-09-24 09:55:00|46347.7|46299.7|46341.9|46293.9|46348.6|46300.6|46340.8|46292.8|0
1758708000000|2025-09-24 10:00:00|46341.8|46293.8|46341.7|46293.7|46343.2|46295.2|46335.4|46287.4|0
1758708300000|2025-09-24 10:05:00|46341.2|46293.2|46341.2|46293.2|46345.7|46297.7|46339.1|46291.1|0
1758708600000|2025-09-24 10:10:00|46340.7|46292.7|46342.1|46294.1|46346.1|46298.1|46338.6|46290.6|0
1758708900000|2025-09-24 10:15:00|46341.6|46293.6|46347.6|46299.6|46351.8|46303.8|46340.6|46292.6|0
1758709200000|2025-09-24 10:20:00|46347.1|46299.1|46336.5|46288.5|46347.6|46299.6|46329.8|46281.8|0
1758709500000|2025-09-24 10:25:00|46336|46288|46321.6|46273.6|46336|46288|46319.4|46271.4|0
1758709800000|2025-09-24 10:30:00|46320.8|46272.8|46324.5|46276.5|46335|46287|46320.1|46272.1|0
1758710100000|2025-09-24 10:35:00|46325|46277|46320|46272|46327.1|46279.1|46316|46268|0
1758710400000|2025-09-24 10:40:00|46320.5|46272.5|46319.9|46271.9|46323|46275|46310|46262|0
1758710700000|2025-09-24 10:45:00|46319.4|46271.4|46326.2|46278.2|46330.6|46282.6|46319.4|46271.4|0
1758711000000|2025-09-24 10:50:00|46326.7|46278.7|46337.3|46289.3|46340.5|46292.5|46321.8|46273.8|0
1758711300000|2025-09-24 10:55:00|46337.6|46289.6|46338.3|46290.3|46342.8|46294.8|46333.9|46285.9|0
1758711600000|2025-09-24 11:00:00|46342.3|46294.3|46347.3|46299.3|46359|46311|46340.4|46292.4|0
1758711900000|2025-09-24 11:05:00|46347|46299|46346.7|46298.7|46355.8|46307.8|46345.7|46297.7|0
1758712200000|2025-09-24 11:10:00|46347.2|46299.2|46360|46312|46360.1|46312.1|46347.2|46299.2|0
1758712500000|2025-09-24 11:15:00|46359.5|46311.5|46357.8|46309.8|46368.8|46320.8|46356.9|46308.9|0
1758712800000|2025-09-24 11:20:00|46358.3|46310.3|46356.9|46308.9|46358.8|46310.8|46352.8|46304.8|0
1758713100000|2025-09-24 11:25:00|46357.4|46309.4|46359.1|46311.1|46363.8|46315.8|46350.7|46302.7|0
1758713400000|2025-09-24 11:30:00|46358.6|46310.6|46374|46326|46378.5|46330.5|46358.6|46310.6|0
1758713700000|2025-09-24 11:35:00|46374.5|46326.5|46362.9|46314.9|46377.6|46329.6|46356.7|46308.7|0
1758714000000|2025-09-24 11:40:00|46363.4|46315.4|46350|46302|46363.9|46315.9|46341.9|46293.9|0
1758714300000|2025-09-24 11:45:00|46349.5|46301.5|46353.7|46305.7|46358.2|46310.2|46345|46297|0
1758714600000|2025-09-24 11:50:00|46353.2|46305.2|46354.2|46306.2|46357.7|46309.7|46346.4|46298.4|0
1758714900000|2025-09-24 11:55:00|46353.2|46305.2|46359.9|46311.9|46372.6|46324.6|46353.2|46305.2|0
1758715200000|2025-09-24 12:00:00|46359.4|46311.4|46370.2|46322.2|46373.4|46325.4|46356.9|46308.9|0
1758715500000|2025-09-24 12:05:00|46369.2|46321.2|46380.9|46332.9|46382.8|46334.8|46368|46320|0
1758715800000|2025-09-24 12:10:00|46381.4|46333.4|46383.3|46335.3|46386.7|46338.7|46377.6|46329.6|0
1758716100000|2025-09-24 12:15:00|46384.3|46336.3|46374.4|46326.4|46384.7|46336.7|46369.9|46321.9|0
1758716400000|2025-09-24 12:20:00|46373.6|46325.6|46388.8|46340.8|46391.4|46343.4|46370.1|46322.1|0
1758716700000|2025-09-24 12:25:00|46388.7|46340.7|46395.5|46347.5|46399.8|46351.8|46385.2|46337.2|0
1758717000000|2025-09-24 12:30:00|46395|46347|46388|46340|46406.4|46358.4|46384.9|46336.9|0
1758717300000|2025-09-24 12:35:00|46387.5|46339.5|46391.7|46343.7|46401|46353|46385.1|46337.1|0
1758717600000|2025-09-24 12:40:00|46391.2|46343.2|46397|46349|46402.1|46354.1|46387.1|46339.1|0
1758717900000|2025-09-24 12:45:00|46396.5|46348.5|46390.9|46342.9|46404.7|46356.7|46390.4|46342.4|0
1758718200000|2025-09-24 12:50:00|46391.4|46343.4|46389.8|46341.8|46394.7|46346.7|46388.7|46340.7|0
1758718500000|2025-09-24 12:55:00|46390.8|46342.8|46407.7|46359.7|46409|46361|46389.7|46341.7|0
1758718800000|2025-09-24 13:00:00|46409|46361|46415.9|46367.9|46417.5|46369.5|46402.2|46354.2|0
1758719100000|2025-09-24 13:05:00|46414.9|46366.9|46382.8|46334.8|46416.8|46368.8|46381.7|46333.7|0
1758719400000|2025-09-24 13:10:00|46380.8|46332.8|46374.2|46326.2|46389.3|46341.3|46372.5|46324.5|0
1758719700000|2025-09-24 13:15:00|46373.9|46325.9|46383|46335|46390.7|46342.7|46372.9|46324.9|0
1758720000000|2025-09-24 13:20:00|46382.5|46334.5|46376.5|46328.5|46383.9|46335.9|46375.8|46327.8|0
1758720300000|2025-09-24 13:25:00|46375.5|46327.5|46383.4|46335.4|46392.6|46344.6|46375.5|46327.5|0
1758720600000|2025-09-24 13:30:00|46386.5|46338.5|46482.7|46434.7|46482.7|46434.7|46378.5|46330.5|0
1758720900000|2025-09-24 13:35:00|46477.2|46429.2|46439.1|46391.1|46481.3|46433.3|46421|46373|0
1758721200000|2025-09-24 13:40:00|46437|46389|46435.8|46387.8|46475.2|46427.2|46427.2|46379.2|0
1758721500000|2025-09-24 13:45:00|46434.8|46386.8|46393.6|46345.6|46446.9|46398.9|46384|46336|0
1758721800000|2025-09-24 13:50:00|46395.6|46347.6|46364.3|46316.3|46405.5|46357.5|46334.6|46286.6|0
1758722100000|2025-09-24 13:55:00|46366.2|46318.2|46378.1|46330.1|46397.7|46349.7|46348.4|46300.4|0
1758722400000|2025-09-24 14:00:00|46376.7|46328.7|46380.6|46332.6|46388.6|46340.6|46336.8|46288.8|0
1758722700000|2025-09-24 14:05:00|46382.8|46334.8|46375.1|46327.1|46384.2|46336.2|46350.5|46302.5|0
1758723000000|2025-09-24 14:10:00|46372.9|46324.9|46379.2|46331.2|46388.9|46340.9|46363.9|46315.9|0
1758723300000|2025-09-24 14:15:00|46377.6|46329.6|46378.7|46330.7|46383.5|46335.5|46358.5|46310.5|0
1758723600000|2025-09-24 14:20:00|46378.6|46330.6|46371.4|46323.4|46408|46360|46362.5|46314.5|0
1758723900000|2025-09-24 14:25:00|46370.9|46322.9|46375.1|46327.1|46387.5|46339.5|46344.9|46296.9|0
1758724200000|2025-09-24 14:30:00|46375.2|46327.2|46354.5|46306.5|46385.6|46337.6|46349.1|46301.1|0
1758724500000|2025-09-24 14:35:00|46355|46307|46378.2|46330.2|46390.7|46342.7|46355|46307|0
1758724800000|2025-09-24 14:40:00|46377.9|46329.9|46379|46331|46384.9|46336.9|46359.5|46311.5|0
1758725100000|2025-09-24 14:45:00|46379.3|46331.3|46373.8|46325.8|46385.9|46337.9|46372.4|46324.4|0
1758725400000|2025-09-24 14:50:00|46374.4|46326.4|46373.7|46325.7|46397.3|46349.3|46357.9|46309.9|0
1758725700000|2025-09-24 14:55:00|46374.7|46326.7|46350.2|46302.2|46375.2|46327.2|46331.9|46283.9|0
1758726000000|2025-09-24 15:00:00|46353.3|46305.3|46341.6|46293.6|46367.2|46319.2|46335.9|46287.9|0
1758726300000|2025-09-24 15:05:00|46341.8|46293.8|46325.9|46277.9|46354.1|46306.1|46323.1|46275.1|0
1758726600000|2025-09-24 15:10:00|46325.1|46277.1|46282|46234|46326.6|46278.6|46277.5|46229.5|0
1758726900000|2025-09-24 15:15:00|46279.5|46231.5|46292.1|46244.1|46312.1|46264.1|46274.5|46226.5|0
1758727200000|2025-09-24 15:20:00|46289.5|46241.5|46301.9|46253.9|46309|46261|46282.7|46234.7|0
1758727500000|2025-09-24 15:25:00|46302.4|46254.4|46276.1|46228.1|46304.9|46256.9|46262.4|46214.4|0
1758727800000|2025-09-24 15:30:00|46276.2|46228.2|46251.2|46203.2|46285.5|46237.5|46245.4|46197.4|0
1758728100000|2025-09-24 15:35:00|46252.6|46204.6|46273.9|46225.9|46282.7|46234.7|46252.6|46204.6|0
1758728400000|2025-09-24 15:40:00|46273|46225|46260.2|46212.2|46274.3|46226.3|46252.6|46204.6|0
1758728700000|2025-09-24 15:45:00|46261|46213|46216.2|46168.2|46265.5|46217.5|46215.6|46167.6|0
1758729000000|2025-09-24 15:50:00|46216.1|46168.1|46202|46154|46224.5|46176.5|46183|46135|0
1758729300000|2025-09-24 15:55:00|46204|46156|46170.5|46122.5|46204.5|46156.5|46152.6|46104.6|0
1758729600000|2025-09-24 16:00:00|46170.3|46122.3|46182.1|46134.1|46184.3|46136.3|46141.6|46093.6|0
1758729900000|2025-09-24 16:05:00|46182.6|46134.6|46163.2|46115.2|46187.3|46139.3|46140.9|46092.9|0
1758730200000|2025-09-24 16:10:00|46168.7|46120.7|46158.7|46110.7|46172.9|46124.9|46148|46100|0
1758730500000|2025-09-24 16:15:00|46156.7|46108.7|46176.4|46128.4|46183|46135|46136.2|46088.2|0
1758730800000|2025-09-24 16:20:00|46174.5|46126.5|46213.3|46165.3|46216.1|46168.1|46174|46126|0
1758731100000|2025-09-24 16:25:00|46212|46164|46197.8|46149.8|46221.3|46173.3|46186.1|46138.1|0
1758731400000|2025-09-24 16:30:00|46198.3|46150.3|46213.1|46165.1|46224.9|46176.9|46198.3|46150.3|0
1758731700000|2025-09-24 16:35:00|46212.5|46164.5|46233.6|46185.6|46235.6|46187.6|46210.5|46162.5|0
1758732000000|2025-09-24 16:40:00|46232.8|46184.8|46237.3|46189.3|46237.7|46189.7|46218.2|46170.2|0
1758732300000|2025-09-24 16:45:00|46230.9|46182.9|46216.8|46168.8|46233.5|46185.5|46209.8|46161.8|0
1758732600000|2025-09-24 16:50:00|46217.3|46169.3|46203.5|46155.5|46217.3|46169.3|46195.1|46147.1|0
1758732900000|2025-09-24 16:55:00|46201|46153|46184.8|46136.8|46209.2|46161.2|46178.4|46130.4|0
1758733200000|2025-09-24 17:00:00|46185.6|46137.6|46197|46149|46198.2|46150.2|46176.4|46128.4|0
1758733500000|2025-09-24 17:05:00|46198.1|46150.1|46210.3|46162.3|46213.5|46165.5|46177.6|46129.6|0
1758733800000|2025-09-24 17:10:00|46211.3|46163.3|46222.7|46174.7|46247.3|46199.3|46207.9|46159.9|0
1758734100000|2025-09-24 17:15:00|46220.2|46172.2|46212.2|46164.2|46233.1|46185.1|46212.2|46164.2|0
1758734400000|2025-09-24 17:20:00|46210.9|46162.9|46214.3|46166.3|46216.6|46168.6|46195.3|46147.3|0
1758734700000|2025-09-24 17:25:00|46212|46164|46212.7|46164.7|46218.2|46170.2|46193.1|46145.1|0
1758735000000|2025-09-24 17:30:00|46213|46165|46239.2|46191.2|46241.7|46193.7|46211|46163|0
1758735300000|2025-09-24 17:35:00|46239.4|46191.4|46199.4|46151.4|46244.6|46196.6|46199.4|46151.4|0
1758735600000|2025-09-24 17:40:00|46198.7|46150.7|46170.7|46122.7|46198.8|46150.8|46167.5|46119.5|0
1758735900000|2025-09-24 17:45:00|46170|46122|46153.1|46105.1|46174.4|46126.4|46135.2|46087.2|0
1758736200000|2025-09-24 17:50:00|46152.6|46104.6|46168.2|46120.2|46168.4|46120.4|46142.3|46094.3|0
1758736500000|2025-09-24 17:55:00|46171.4|46123.4|46156.5|46108.5|46174.1|46126.1|46146.9|46098.9|0
1758736800000|2025-09-24 18:00:00|46159.8|46111.8|46147.1|46099.1|46165|46117|46143.1|46095.1|0
1758737100000|2025-09-24 18:05:00|46146.1|46098.1|46144.5|46096.5|46157.4|46109.4|46137.2|46089.2|0
1758737400000|2025-09-24 18:10:00|46144.3|46096.3|46160|46112|46161.8|46113.8|46117.5|46069.5|0
1758737700000|2025-09-24 18:15:00|46160.2|46112.2|46176.7|46128.7|46179.8|46131.8|46158.2|46110.2|0
1758738000000|2025-09-24 18:20:00|46177.6|46129.6|46158.1|46110.1|46177.6|46129.6|46145.7|46097.7|0
1758738300000|2025-09-24 18:25:00|46157.6|46109.6|46164.4|46116.4|46170.6|46122.6|46149.3|46101.3|0
1758738600000|2025-09-24 18:30:00|46163.9|46115.9|46163.9|46115.9|46180.1|46132.1|46152.1|46104.1|0
1758738900000|2025-09-24 18:35:00|46165.4|46117.4|46179.9|46131.9|46193.5|46145.5|46165.4|46117.4|0
1758739200000|2025-09-24 18:40:00|46179.8|46131.8|46183.7|46135.7|46189.7|46141.7|46164.9|46116.9|0
1758739500000|2025-09-24 18:45:00|46183.3|46135.3|46164|46116|46190.5|46142.5|46154.2|46106.2|0
1758739800000|2025-09-24 18:50:00|46164.7|46116.7|46169.3|46121.3|46184.5|46136.5|46158|46110|0
1758740100000|2025-09-24 18:55:00|46169|46121|46179.2|46131.2|46181.1|46133.1|46168.1|46120.1|0
1758740400000|2025-09-24 19:00:00|46177.8|46129.8|46141.9|46093.9|46177.8|46129.8|46139.3|46091.3|0
1758740700000|2025-09-24 19:05:00|46140.9|46092.9|46139.2|46091.2|46148.4|46100.4|46130.4|46082.4|0
1758741000000|2025-09-24 19:10:00|46137.5|46089.5|46140.7|46092.7|46161.1|46113.1|46133.7|46085.7|0
1758741300000|2025-09-24 19:15:00|46140.9|46092.9|46148.4|46100.4|46154.5|46106.5|46132.7|46084.7|0
1758741600000|2025-09-24 19:20:00|46148.6|46100.6|46149.5|46101.5|46158.9|46110.9|46143.7|46095.7|0
1758741900000|2025-09-24 19:25:00|46151|46103|46159.5|46111.5|46159.5|46111.5|46140.2|46092.2|0
1758742200000|2025-09-24 19:30:00|46161.5|46113.5|46167.5|46119.5|46172.7|46124.7|46154.8|46106.8|0
1758742500000|2025-09-24 19:35:00|46167.1|46119.1|46163.9|46115.9|46167.8|46119.8|46145.3|46097.3|0
1758742800000|2025-09-24 19:40:00|46166.2|46118.2|46155.9|46107.9|46174.1|46126.1|46150.6|46102.6|0
1758743100000|2025-09-24 19:45:00|46154.9|46106.9|46165.3|46117.3|46176.2|46128.2|46148.2|46100.2|0
1758743400000|2025-09-24 19:50:00|46164.8|46116.8|46157.3|46109.3|46176.5|46128.5|46151.8|46103.8|0
1758743700000|2025-09-24 19:55:00|46158.6|46110.6|46141.2|46093.2|46166.9|46118.9|46139|46091|0
1758744000000|2025-09-24 20:00:00|46145.3|46097.3|46186.7|46138.7|46187.8|46139.8|46145.3|46097.3|0
1758744300000|2025-09-24 20:05:00|46187.7|46139.7|46200.4|46152.4|46201.2|46153.2|46181.7|46133.7|0
1758744600000|2025-09-24 20:10:00|46199.8|46151.8|46195.7|46147.7|46200.3|46152.3|46184.8|46136.8|0
1758744900000|2025-09-24 20:15:00|46194.7|46146.7|46190|46142|46200.7|46152.7|46188.8|46140.8|0
1758745200000|2025-09-24 20:20:00|46189|46141|46186.2|46138.2|46195.6|46147.6|46184.8|46136.8|0
1758745500000|2025-09-24 20:25:00|46186.1|46138.1|46187.1|46139.1|46187.5|46139.5|46180.8|46132.8|0
1758745800000|2025-09-24 20:30:00|46185.1|46137.1|46185.9|46137.9|46186.1|46138.1|46179.8|46131.8|0
1758746100000|2025-09-24 20:35:00|46185.7|46137.7|46183.1|46135.1|46187.3|46139.3|46182.1|46134.1|0
1758746400000|2025-09-24 20:40:00|46182.6|46134.6|46191.7|46143.7|46192.2|46144.2|46181.1|46133.1|0
1758746700000|2025-09-24 20:45:00|46188.7|46140.7|46193.1|46145.1|46195.3|46147.3|46188.7|46140.7|0
1758747000000|2025-09-24 20:50:00|46192.9|46144.9|46191.6|46143.6|46196.9|46148.9|46189.1|46141.1|0
1758747300000|2025-09-24 20:55:00|46190.6|46142.6|46189.4|46141.4|46194|46146|46185.2|46137.2|0
1758747600000|2025-09-24 21:00:00|46191.4|46143.4|46193.2|46145.2|46194.5|46146.5|46191.4|46143.4|0
1758747900000|2025-09-24 21:05:00|46194.7|46146.7|46196.7|46148.7|46197.7|46149.7|46188.2|46140.2|0
1758748200000|2025-09-24 21:10:00|46195.5|46147.5|46195.8|46147.8|46195.8|46147.8|46195.3|46147.3|0
1758748500000|2025-09-24 21:15:00|46196.2|46148.2|46194.7|46146.7|46196.3|46148.3|46194.6|46146.6|0
1758748800000|2025-09-24 21:20:00|46194|46146|46187.6|46139.6|46194.7|46146.7|46182.6|46134.6|0
1758749100000|2025-09-24 21:25:00|46184.9|46136.9|46181.3|46133.3|46185.9|46137.9|46180.1|46132.1|0
1758749400000|2025-09-24 21:30:00|46181.1|46133.1|46180.9|46132.9|46181.1|46133.1|46179.1|46131.1|0
1758749700000|2025-09-24 21:35:00|46181.8|46133.8|46185|46137|46185|46137|46181.8|46133.8|0
1758750000000|2025-09-24 21:40:00|46184.8|46136.8|46184.6|46136.6|46184.8|46136.8|46178.2|46130.2|0
1758750300000|2025-09-24 21:45:00|46184.7|46136.7|46181.8|46133.8|46184.7|46136.7|46181.6|46133.6|0
1758750600000|2025-09-24 21:50:00|46181.6|46133.6|46184.1|46136.1|46184.1|46136.1|46181.6|46133.6|0
1758750900000|2025-09-24 21:55:00|46184.3|46136.3|46185.9|46137.9|46189.7|46141.7|46184.3|46136.3|0
1758751200000|2025-09-24 22:00:00|46189.6|46141.6|46183.3|46135.3|46199.6|46151.6|46179.8|46131.8|0
1758751500000|2025-09-24 22:05:00|46184.3|46136.3|46175.3|46127.3|46189.2|46141.2|46175.3|46127.3|0
1758751800000|2025-09-24 22:10:00|46175.8|46127.8|46178.8|46130.8|46185.1|46137.1|46175.1|46127.1|0
1758752100000|2025-09-24 22:15:00|46179.8|46131.8|46184.1|46136.1|46187.7|46139.7|46178.1|46130.1|0
1758752400000|2025-09-24 22:20:00|46185.1|46137.1|46177.2|46129.2|46185.1|46137.1|46175.1|46127.1|0
1758752700000|2025-09-24 22:25:00|46177.7|46129.7|46175.9|46127.9|46178.7|46130.7|46172.1|46124.1|0
1758753000000|2025-09-24 22:30:00|46176.4|46128.4|46178.8|46130.8|46191.7|46143.7|46173.4|46125.4|0
1758753300000|2025-09-24 22:35:00|46178.3|46130.3|46182.7|46134.7|46185.5|46137.5|46177.3|46129.3|0
1758753600000|2025-09-24 22:40:00|46183.2|46135.2|46185|46137|46187.8|46139.8|46183.2|46135.2|0
1758753900000|2025-09-24 22:45:00|46184.5|46136.5|46187.8|46139.8|46189|46141|46184|46136|0
1758754200000|2025-09-24 22:50:00|46188|46140|46187.4|46139.4|46191.9|46143.9|46184.9|46136.9|0
1758754500000|2025-09-24 22:55:00|46188.9|46140.9|46190.6|46142.6|46190.6|46142.6|46187|46139|0
1758754800000|2025-09-24 23:00:00|46190.2|46142.2|46188.3|46140.3|46193.9|46145.9|46187.7|46139.7|0
1758755100000|2025-09-24 23:05:00|46188.8|46140.8|46183.4|46135.4|46190.3|46142.3|46182.9|46134.9|0
1758755400000|2025-09-24 23:10:00|46183.9|46135.9|46181.8|46133.8|46185.9|46137.9|46181.3|46133.3|0
1758755700000|2025-09-24 23:15:00|46181.3|46133.3|46181.6|46133.6|46184.3|46136.3|46179.8|46131.8|0
1758756000000|2025-09-24 23:20:00|46181.1|46133.1|46185.7|46137.7|46185.7|46137.7|46178.5|46130.5|0
1758756300000|2025-09-24 23:25:00|46185.5|46137.5|46182.8|46134.8|46188.8|46140.8|46182.3|46134.3|0
1758756600000|2025-09-24 23:30:00|46183.3|46135.3|46181.9|46133.9|46184.8|46136.8|46174.6|46126.6|0
1758756900000|2025-09-24 23:35:00|46182|46134|46178.1|46130.1|46185.2|46137.2|46177.1|46129.1|0
1758757200000|2025-09-24 23:40:00|46178.6|46130.6|46172.2|46124.2|46178.6|46130.6|46171.9|46123.9|0
1758757500000|2025-09-24 23:45:00|46171.7|46123.7|46184.7|46136.7|46187.7|46139.7|46171.7|46123.7|0
1758757800000|2025-09-24 23:50:00|46185.2|46137.2|46185.4|46137.4|46185.7|46137.7|46178.7|46130.7|0
1758758100000|2025-09-24 23:55:00|46185.9|46137.9|46198.9|46150.9|46201.9|46153.9|46184.9|46136.9|0
1758758400000|2025-09-25 00:00:00|46197.1|46149.1|46212.6|46164.6|46214.2|46166.2|46191.2|46143.2|0
1758758700000|2025-09-25 00:05:00|46214.1|46166.1|46220.8|46172.8|46228.2|46180.2|46204.6|46156.6|0
1758759000000|2025-09-25 00:10:00|46220.3|46172.3|46205.1|46157.1|46224.8|46176.8|46202|46154|0
1758759300000|2025-09-25 00:15:00|46205|46157|46210.5|46162.5|46212.3|46164.3|46199.9|46151.9|0
1758759600000|2025-09-25 00:20:00|46210|46162|46195.7|46147.7|46210|46162|46195.2|46147.2|0
1758759900000|2025-09-25 00:25:00|46195.2|46147.2|46206.5|46158.5|46208.3|46160.3|46193.2|46145.2|0
1758760200000|2025-09-25 00:30:00|46206.3|46158.3|46206.4|46158.4|46213.8|46165.8|46204.2|46156.2|0
1758760500000|2025-09-25 00:35:00|46205.4|46157.4|46210|46162|46210|46162|46198.2|46150.2|0
1758760800000|2025-09-25 00:40:00|46210.5|46162.5|46211.3|46163.3|46212.6|46164.6|46204.3|46156.3|0
1758761100000|2025-09-25 00:45:00|46211.8|46163.8|46203.9|46155.9|46212.3|46164.3|46199.5|46151.5|0
1758761400000|2025-09-25 00:50:00|46204.4|46156.4|46213.5|46165.5|46213.5|46165.5|46202.3|46154.3|0
1758761700000|2025-09-25 00:55:00|46213|46165|46214.7|46166.7|46222.8|46174.8|46213|46165|0
1758762000000|2025-09-25 01:00:00|46215.2|46167.2|46207.8|46159.8|46216.9|46168.9|46207.4|46159.4|0
1758762300000|2025-09-25 01:05:00|46208.8|46160.8|46206.7|46158.7|46212.7|46164.7|46205.7|46157.7|0
1758762600000|2025-09-25 01:10:00|46206.2|46158.2|46213.1|46165.1|46213.6|46165.6|46206.2|46158.2|0
1758762900000|2025-09-25 01:15:00|46212.6|46164.6|46218.6|46170.6|46219.6|46171.6|46208.7|46160.7|0
1758763200000|2025-09-25 01:20:00|46217.6|46169.6|46211|46163|46220.2|46172.2|46211|46163|0
1758763500000|2025-09-25 01:25:00|46211.5|46163.5|46220.8|46172.8|46222.3|46174.3|46211|46163|0
1758763800000|2025-09-25 01:30:00|46219.8|46171.8|46221.3|46173.3|46224.7|46176.7|46217.8|46169.8|0
1758764100000|2025-09-25 01:35:00|46221.7|46173.7|46222.5|46174.5|46225.6|46177.6|46219|46171|0
1758764400000|2025-09-25 01:40:00|46222|46174|46230.2|46182.2|46230.6|46182.6|46220.5|46172.5|0
1758764700000|2025-09-25 01:45:00|46230.6|46182.6|46237.9|46189.9|46238.9|46190.9|46228.6|46180.6|0
1758765000000|2025-09-25 01:50:00|46237.8|46189.8|46227.7|46179.7|46238.8|46190.8|46226.6|46178.6|0
1758765300000|2025-09-25 01:55:00|46227.2|46179.2|46222.3|46174.3|46227.2|46179.2|46212.8|46164.8|0
1758765600000|2025-09-25 02:00:00|46221.1|46173.1|46223.6|46175.6|46230.4|46182.4|46220.9|46172.9|0
1758765900000|2025-09-25 02:05:00|46223.1|46175.1|46221.7|46173.7|46227.6|46179.6|46220.6|46172.6|0
1758766200000|2025-09-25 02:10:00|46221.2|46173.2|46220.1|46172.1|46221.2|46173.2|46215.3|46167.3|0
1758766500000|2025-09-25 02:15:00|46219.6|46171.6|46219.8|46171.8|46225.5|46177.5|46217.9|46169.9|0
1758766800000|2025-09-25 02:20:00|46220.3|46172.3|46226.9|46178.9|46226.9|46178.9|46215.6|46167.6|0
1758767100000|2025-09-25 02:25:00|46226.4|46178.4|46221.4|46173.4|46228.1|46180.1|46221.4|46173.4|0
1758767400000|2025-09-25 02:30:00|46221.9|46173.9|46224|46176|46228.1|46180.1|46221.7|46173.7|0
1758767700000|2025-09-25 02:35:00|46224.3|46176.3|46224.1|46176.1|46226.5|46178.5|46222.1|46174.1|0
1758768000000|2025-09-25 02:40:00|46224.6|46176.6|46226.7|46178.7|46232.1|46184.1|46224.1|46176.1|0
1758768300000|2025-09-25 02:45:00|46227.2|46179.2|46229.5|46181.5|46231.4|46183.4|46225.7|46177.7|0
1758768600000|2025-09-25 02:50:00|46230|46182|46229.8|46181.8|46231.1|46183.1|46227.9|46179.9|0
1758768900000|2025-09-25 02:55:00|46229.7|46181.7|46232.6|46184.6|46232.6|46184.6|46227.8|46179.8|0
1758769200000|2025-09-25 03:00:00|46232.1|46184.1|46225.7|46177.7|46232.6|46184.6|46224.7|46176.7|0
1758769500000|2025-09-25 03:05:00|46226.2|46178.2|46230.8|46182.8|46231.8|46183.8|46224.1|46176.1|0
1758769800000|2025-09-25 03:10:00|46231|46183|46229.6|46181.6|46232.2|46184.2|46226|46178|0
1758770100000|2025-09-25 03:15:00|46230.1|46182.1|46227.9|46179.9|46232.1|46184.1|46226.4|46178.4|0
1758770400000|2025-09-25 03:20:00|46228.4|46180.4|46235.9|46187.9|46236.4|46188.4|46228.4|46180.4|0
1758770700000|2025-09-25 03:25:00|46236.7|46188.7|46233.3|46185.3|46238.7|46190.7|46233.3|46185.3|0
1758771000000|2025-09-25 03:30:00|46233.8|46185.8|46236.2|46188.2|46238.3|46190.3|46233.1|46185.1|0
1758771300000|2025-09-25 03:35:00|46235.7|46187.7|46237.8|46189.8|46238.2|46190.2|46234.7|46186.7|0
1758771600000|2025-09-25 03:40:00|46238.3|46190.3|46233.7|46185.7|46239.2|46191.2|46232.7|46184.7|0
1758771900000|2025-09-25 03:45:00|46234.2|46186.2|46236.9|46188.9|46237.4|46189.4|46233.7|46185.7|0
1758772200000|2025-09-25 03:50:00|46237.4|46189.4|46233.7|46185.7|46239.6|46191.6|46232.5|46184.5|0
1758772500000|2025-09-25 03:55:00|46234.2|46186.2|46239.4|46191.4|46240.9|46192.9|46234.2|46186.2|0
1758772800000|2025-09-25 04:00:00|46240.9|46192.9|46241.2|46193.2|46242.6|46194.6|46235.9|46187.9|0
1758773100000|2025-09-25 04:05:00|46241.7|46193.7|46234.6|46186.6|46247.8|46199.8|46232.6|46184.6|0
1758773400000|2025-09-25 04:10:00|46234.1|46186.1|46229.9|46181.9|46234.7|46186.7|46228.9|46180.9|0
1758773700000|2025-09-25 04:15:00|46230.1|46182.1|46226.7|46178.7|46230.6|46182.6|46226.7|46178.7|0
1758774000000|2025-09-25 04:20:00|46224.7|46176.7|46227.7|46179.7|46232.7|46184.7|46224.7|46176.7|0
1758774300000|2025-09-25 04:25:00|46228.2|46180.2|46229.4|46181.4|46229.4|46181.4|46226.9|46178.9|0
1758774600000|2025-09-25 04:30:00|46228.9|46180.9|46225.1|46177.1|46230.1|46182.1|46225.1|46177.1|0
1758774900000|2025-09-25 04:35:00|46225.5|46177.5|46227.6|46179.6|46228.9|46180.9|46225.1|46177.1|0
1758775200000|2025-09-25 04:40:00|46227.3|46179.3|46221.8|46173.8|46229.1|46181.1|46221.3|46173.3|0
1758775500000|2025-09-25 04:45:00|46222.3|46174.3|46219.8|46171.8|46225.5|46177.5|46218.8|46170.8|0
1758775800000|2025-09-25 04:50:00|46219.3|46171.3|46212.4|46164.4|46220.7|46172.7|46212.2|46164.2|0
1758776100000|2025-09-25 04:55:00|46211.9|46163.9|46212.2|46164.2|46214|46166|46202.1|46154.1|0
1758776400000|2025-09-25 05:00:00|46211.3|46163.3|46204|46156|46211.7|46163.7|46198|46150|0
1758776700000|2025-09-25 05:05:00|46204.5|46156.5|46197.8|46149.8|46211.3|46163.3|46196.8|46148.8|0
1758777000000|2025-09-25 05:10:00|46198.3|46150.3|46189.6|46141.6|46199.6|46151.6|46182.8|46134.8|0
1758777300000|2025-09-25 05:15:00|46191.1|46143.1|46203.4|46155.4|46204.9|46156.9|46191.1|46143.1|0
1758777600000|2025-09-25 05:20:00|46204|46156|46209.7|46161.7|46210.2|46162.2|46202.5|46154.5|0
1758777900000|2025-09-25 05:25:00|46209.3|46161.3|46204.1|46156.1|46209.3|46161.3|46200.4|46152.4|0
1758778200000|2025-09-25 05:30:00|46203.6|46155.6|46196.1|46148.1|46204.1|46156.1|46192.3|46144.3|0
1758778500000|2025-09-25 05:35:00|46196.6|46148.6|46196.2|46148.2|46200.1|46152.1|46193.5|46145.5|0
1758778800000|2025-09-25 05:40:00|46196.3|46148.3|46200.6|46152.6|46206.7|46158.7|46195.8|46147.8|0
1758779100000|2025-09-25 05:45:00|46201.1|46153.1|46191.6|46143.6|46203.1|46155.1|46186.9|46138.9|0
1758779400000|2025-09-25 05:50:00|46192.1|46144.1|46202.7|46154.7|46202.7|46154.7|46190.6|46142.6|0
1758779700000|2025-09-25 05:55:00|46203.2|46155.2|46203.9|46155.9|46207.1|46159.1|46201.6|46153.6|0
1758780000000|2025-09-25 06:00:00|46203.4|46155.4|46207.9|46159.9|46209.8|46161.8|46196.4|46148.4|0
1758780300000|2025-09-25 06:05:00|46208.4|46160.4|46198.8|46150.8|46210.8|46162.8|46190.2|46142.2|0
1758780600000|2025-09-25 06:10:00|46198.3|46150.3|46193.2|46145.2|46207.1|46159.1|46191.5|46143.5|0
1758780900000|2025-09-25 06:15:00|46192.7|46144.7|46187.1|46139.1|46195.5|46147.5|46182.9|46134.9|0
1758781200000|2025-09-25 06:20:00|46187.6|46139.6|46175.4|46127.4|46188.1|46140.1|46173.4|46125.4|0
1758781500000|2025-09-25 06:25:00|46174.9|46126.9|46170.5|46122.5|46180|46132|46169.5|46121.5|0
1758781800000|2025-09-25 06:30:00|46171.5|46123.5|46172.1|46124.1|46180.8|46132.8|46168.8|46120.8|0
1758782100000|2025-09-25 06:35:00|46171.6|46123.6|46164.8|46116.8|46172.6|46124.6|46161|46113|0
1758782400000|2025-09-25 06:40:00|46164.4|46116.4|46149.8|46101.8|46164.4|46116.4|46140.8|46092.8|0
1758782700000|2025-09-25 06:45:00|46149.3|46101.3|46158.3|46110.3|46159.5|46111.5|46144.2|46096.2|0
1758783000000|2025-09-25 06:50:00|46158.5|46110.5|46162.1|46114.1|46166.7|46118.7|46153.1|46105.1|0
1758783300000|2025-09-25 06:55:00|46161.6|46113.6|46153.1|46105.1|46164.1|46116.1|46153.1|46105.1|0
1758783600000|2025-09-25 07:00:00|46151.3|46103.3|46135|46087|46164.5|46116.5|46129.3|46081.3|0
1758783900000|2025-09-25 07:05:00|46134.5|46086.5|46134.4|46086.4|46144.6|46096.6|46120.2|46072.2|0
1758784200000|2025-09-25 07:10:00|46134.9|46086.9|46097.8|46049.8|46138.6|46090.6|46094.3|46046.3|0
1758784500000|2025-09-25 07:15:00|46098.3|46050.3|46124.8|46076.8|46132|46084|46098.3|46050.3|0
1758784800000|2025-09-25 07:20:00|46123.4|46075.4|46137.4|46089.4|46147.4|46099.4|46123.4|46075.4|0
1758785100000|2025-09-25 07:25:00|46138.9|46090.9|46155.5|46107.5|46161.3|46113.3|46138.9|46090.9|0
1758785400000|2025-09-25 07:30:00|46155.1|46107.1|46164.4|46116.4|46177.9|46129.9|46149.8|46101.8|0
1758785700000|2025-09-25 07:35:00|46166.4|46118.4|46165.8|46117.8|46181.2|46133.2|46164.8|46116.8|0
1758786000000|2025-09-25 07:40:00|46167.2|46119.2|46168.2|46120.2|46172.3|46124.3|46165.2|46117.2|0
1758786300000|2025-09-25 07:45:00|46168.7|46120.7|46146.6|46098.6|46169.3|46121.3|46141.4|46093.4|0
1758786600000|2025-09-25 07:50:00|46146.1|46098.1|46161.9|46113.9|46161.9|46113.9|46136.5|46088.5|0
1758786900000|2025-09-25 07:55:00|46162.1|46114.1|46162.7|46114.7|46164.2|46116.2|46149.6|46101.6|0
1758787200000|2025-09-25 08:00:00|46161.7|46113.7|46166|46118|46177.2|46129.2|46155|46107|0
1758787500000|2025-09-25 08:05:00|46167.5|46119.5|46169.5|46121.5|46176.1|46128.1|46162.5|46114.5|0
1758787800000|2025-09-25 08:10:00|46170.5|46122.5|46186.5|46138.5|46191.6|46143.6|46169.5|46121.5|0
1758788100000|2025-09-25 08:15:00|46186|46138|46193.1|46145.1|46200.7|46152.7|46181.4|46133.4|0
1758788400000|2025-09-25 08:20:00|46193.6|46145.6|46194.9|46146.9|46202.9|46154.9|46192.8|46144.8|0
1758788700000|2025-09-25 08:25:00|46194.4|46146.4|46197.4|46149.4|46200.3|46152.3|46192|46144|0
1758789000000|2025-09-25 08:30:00|46196.9|46148.9|46178.2|46130.2|46201.3|46153.3|46177.9|46129.9|0
1758789300000|2025-09-25 08:35:00|46179.2|46131.2|46180.7|46132.7|46187.7|46139.7|46172.5|46124.5|0
1758789600000|2025-09-25 08:40:00|46180.2|46132.2|46182.6|46134.6|46185.3|46137.3|46172.5|46124.5|0
1758789900000|2025-09-25 08:45:00|46180.6|46132.6|46161.1|46113.1|46181.1|46133.1|46160|46112|0
1758790200000|2025-09-25 08:50:00|46160.6|46112.6|46155.1|46107.1|46163.8|46115.8|46146.4|46098.4|0
1758790500000|2025-09-25 08:55:00|46154.9|46106.9|46167.5|46119.5|46175.7|46127.7|46154.4|46106.4|0
1758790800000|2025-09-25 09:00:00|46167.4|46119.4|46169.9|46121.9|46180.8|46132.8|46160.3|46112.3|0
1758791100000|2025-09-25 09:05:00|46168.9|46120.9|46168.9|46120.9|46170.4|46122.4|46160.2|46112.2|0
1758791400000|2025-09-25 09:10:00|46169.4|46121.4|46173.1|46125.1|46178.7|46130.7|46166.8|46118.8|0
1758791700000|2025-09-25 09:15:00|46173.6|46125.6|46187.6|46139.6|46188.9|46140.9|46171.1|46123.1|0
1758792000000|2025-09-25 09:20:00|46188.1|46140.1|46186.6|46138.6|46190.4|46142.4|46177.8|46129.8|0
1758792300000|2025-09-25 09:25:00|46187.6|46139.6|46183.5|46135.5|46189.2|46141.2|46178.4|46130.4|0
1758792600000|2025-09-25 09:30:00|46183|46135|46187.3|46139.3|46187.5|46139.5|46175.3|46127.3|0
1758792900000|2025-09-25 09:35:00|46187.8|46139.8|46185.8|46137.8|46200.4|46152.4|46185.3|46137.3|0
1758793200000|2025-09-25 09:40:00|46185.3|46137.3|46180.3|46132.3|46186.5|46138.5|46176.6|46128.6|0
1758793500000|2025-09-25 09:45:00|46179.3|46131.3|46185.2|46137.2|46188.7|46140.7|46165.5|46117.5|0
1758793800000|2025-09-25 09:50:00|46184.7|46136.7|46195.3|46147.3|46195.3|46147.3|46184.7|46136.7|0
1758794100000|2025-09-25 09:55:00|46196.3|46148.3|46189.5|46141.5|46196.4|46148.4|46179.2|46131.2|0
1758794400000|2025-09-25 10:00:00|46190|46142|46195.3|46147.3|46197.4|46149.4|46182.5|46134.5|0
1758794700000|2025-09-25 10:05:00|46195.8|46147.8|46193.8|46145.8|46203.6|46155.6|46192.1|46144.1|0
1758795000000|2025-09-25 10:10:00|46192.9|46144.9|46187.4|46139.4|46196.9|46148.9|46185.4|46137.4|0
1758795300000|2025-09-25 10:15:00|46186.4|46138.4|46196.9|46148.9|46196.9|46148.9|46182.5|46134.5|0
1758795600000|2025-09-25 10:20:00|46198.9|46150.9|46187.5|46139.5|46203.4|46155.4|46175.3|46127.3|0
1758795900000|2025-09-25 10:25:00|46187|46139|46172.7|46124.7|46187|46139|46165.7|46117.7|0
1758796200000|2025-09-25 10:30:00|46172.2|46124.2|46179.6|46131.6|46185.9|46137.9|46169.3|46121.3|0
1758796500000|2025-09-25 10:35:00|46180.1|46132.1|46173.8|46125.8|46185.4|46137.4|46173.3|46125.3|0
1758796800000|2025-09-25 10:40:00|46173.3|46125.3|46157.7|46109.7|46174.8|46126.8|46156.4|46108.4|0
1758797100000|2025-09-25 10:45:00|46158.2|46110.2|46154.4|46106.4|46162.8|46114.8|46147.4|46099.4|0
1758797400000|2025-09-25 10:50:00|46154.9|46106.9|46162.5|46114.5|46162.9|46114.9|46147.8|46099.8|0
1758797700000|2025-09-25 10:55:00|46162|46114|46158.3|46110.3|46166.6|46118.6|46151|46103|0
1758798000000|2025-09-25 11:00:00|46155.8|46107.8|46154.6|46106.6|46157.5|46109.5|46126.1|46078.1|0
1758798300000|2025-09-25 11:05:00|46154.1|46106.1|46134.5|46086.5|46156.2|46108.2|46131.6|46083.6|0
1758798600000|2025-09-25 11:10:00|46136|46088|46095.5|46047.5|46136.5|46088.5|46081.8|46033.8|0
1758798900000|2025-09-25 11:15:00|46095.7|46047.7|46098.2|46050.2|46106.3|46058.3|46089.6|46041.6|0
1758799200000|2025-09-25 11:20:00|46098.7|46050.7|46102.7|46054.7|46111.5|46063.5|46088.2|46040.2|0
1758799500000|2025-09-25 11:25:00|46102.2|46054.2|46101.8|46053.8|46117.6|46069.6|46100.9|46052.9|0
1758799800000|2025-09-25 11:30:00|46102.3|46054.3|46104.8|46056.8|46113.6|46065.6|46098.2|46050.2|0
1758800100000|2025-09-25 11:35:00|46105.8|46057.8|46107|46059|46116.7|46068.7|46100.3|46052.3|0
1758800400000|2025-09-25 11:40:00|46106.7|46058.7|46098.6|46050.6|46107.4|46059.4|46095.3|46047.3|0
1758800700000|2025-09-25 11:45:00|46100.6|46052.6|46096.6|46048.6|46103.5|46055.5|46080.7|46032.7|0
1758801000000|2025-09-25 11:50:00|46096.1|46048.1|46100|46052|46114.8|46066.8|46088.5|46040.5|0
1758801300000|2025-09-25 11:55:00|46099.5|46051.5|46072.4|46024.4|46109|46061|46063.1|46015.1|0
1758801600000|2025-09-25 12:00:00|46072.2|46024.2|46083.7|46035.7|46089.9|46041.9|46064.5|46016.5|0
1758801900000|2025-09-25 12:05:00|46084.2|46036.2|46090.6|46042.6|46101.5|46053.5|46078.4|46030.4|0
1758802200000|2025-09-25 12:10:00|46091.1|46043.1|46100.2|46052.2|46104.1|46056.1|46083.3|46035.3|0
1758802500000|2025-09-25 12:15:00|46098.2|46050.2|46097.3|46049.3|46106.5|46058.5|46091.5|46043.5|0
1758802800000|2025-09-25 12:20:00|46096.8|46048.8|46114.1|46066.1|46124.6|46076.6|46094.8|46046.8|0
1758803100000|2025-09-25 12:25:00|46113.6|46065.6|46101.9|46053.9|46118.4|46070.4|46089.3|46041.3|0
1758803400000|2025-09-25 12:30:00|46097.2|46049.2|46077.6|46029.6|46097.2|46049.2|46060.2|46012.2|0
1758803700000|2025-09-25 12:35:00|46080.1|46032.1|46069.7|46021.7|46083.5|46035.5|46063.7|46015.7|0
1758804000000|2025-09-25 12:40:00|46070.6|46022.6|46048.2|46000.2|46071.2|46023.2|46039.3|45991.3|0
1758804300000|2025-09-25 12:45:00|46055.7|46007.7|46018.7|45970.7|46057.2|46009.2|46015.1|45967.1|0
1758804600000|2025-09-25 12:50:00|46020.7|45972.7|45992.4|45944.4|46022.8|45974.8|45981.9|45933.9|0
1758804900000|2025-09-25 12:55:00|45993.6|45945.6|46023.7|45975.7|46024.3|45976.3|45987.6|45939.6|0
1758805200000|2025-09-25 13:00:00|46018.7|45970.7|46010.6|45962.6|46028.2|45980.2|45996|45948|0
1758805500000|2025-09-25 13:05:00|46009.7|45961.7|46015.3|45967.3|46031.9|45983.9|46005.1|45957.1|0
1758805800000|2025-09-25 13:10:00|46015.8|45967.8|46016.2|45968.2|46026.7|45978.7|46001.1|45953.1|0
1758806100000|2025-09-25 13:15:00|46017.7|45969.7|46048.3|46000.3|46048.8|46000.8|46005.1|45957.1|0
1758806400000|2025-09-25 13:20:00|46047.8|45999.8|46060.6|46012.6|46071.9|46023.9|46036.6|45988.6|0
1758806700000|2025-09-25 13:25:00|46061.4|46013.4|46033.2|45985.2|46070.6|46022.6|46025.6|45977.6|0
1758807000000|2025-09-25 13:30:00|46034.6|45986.6|46042.5|45994.5|46091.6|46043.6|45997.2|45949.2|0
1758807300000|2025-09-25 13:35:00|46046.3|45998.3|45981.9|45933.9|46053.1|46005.1|45969.2|45921.2|0
1758807600000|2025-09-25 13:40:00|45971.5|45923.5|45950|45902|45971.5|45923.5|45911.6|45863.6|0
1758807900000|2025-09-25 13:45:00|45941|45893|45957.1|45909.1|45987|45939|45915.8|45867.8|0
1758808200000|2025-09-25 13:50:00|45955.2|45907.2|45941.2|45893.2|46019.6|45971.6|45922.2|45874.2|0
1758808500000|2025-09-25 13:55:00|45942.2|45894.2|45957.7|45909.7|45960.9|45912.9|45926|45878|0
1758808800000|2025-09-25 14:00:00|45959|45911|46035.3|45987.3|46036|45988|45944.8|45896.8|0
1758809100000|2025-09-25 14:05:00|46031.3|45983.3|46087.5|46039.5|46087.5|46039.5|46016.3|45968.3|0
1758809400000|2025-09-25 14:10:00|46085.2|46037.2|46080.7|46032.7|46127.4|46079.4|46073.7|46025.7|0
1758809700000|2025-09-25 14:15:00|46084.9|46036.9|46078.7|46030.7|46106.8|46058.8|46054.7|46006.7|0
1758810000000|2025-09-25 14:20:00|46077.8|46029.8|46114.7|46066.7|46125|46077|46068.1|46020.1|0
1758810300000|2025-09-25 14:25:00|46117.8|46069.8|46079|46031|46125.4|46077.4|46073.7|46025.7|0
1758810600000|2025-09-25 14:30:00|46076.9|46028.9|46110.7|46062.7|46115.8|46067.8|46061.7|46013.7|0
1758810900000|2025-09-25 14:35:00|46107.2|46059.2|46133.7|46085.7|46136.8|46088.8|46098.6|46050.6|0
1758811200000|2025-09-25 14:40:00|46129.6|46081.6|46108.7|46060.7|46132.2|46084.2|46097.1|46049.1|0
1758811500000|2025-09-25 14:45:00|46110.4|46062.4|46128.3|46080.3|46129.2|46081.2|46081.8|46033.8|0
1758811800000|2025-09-25 14:50:00|46131|46083|46123.7|46075.7|46136|46088|46084.4|46036.4|0
1758812100000|2025-09-25 14:55:00|46126.7|46078.7|46131.4|46083.4|46149.6|46101.6|46121.1|46073.1|0
1758812400000|2025-09-25 15:00:00|46128.1|46080.1|46066.3|46018.3|46136.1|46088.1|46066.3|46018.3|0
1758812700000|2025-09-25 15:05:00|46066.1|46018.1|46049.3|46001.3|46082|46034|46023.1|45975.1|0
1758813000000|2025-09-25 15:10:00|46048.9|46000.9|46084.4|46036.4|46088.9|46040.9|46031.3|45983.3|0
1758813300000|2025-09-25 15:15:00|46082.7|46034.7|46079.7|46031.7|46092.9|46044.9|46060.4|46012.4|0
1758813600000|2025-09-25 15:20:00|46077.5|46029.5|46031.8|45983.8|46084.6|46036.6|46031.8|45983.8|0
1758813900000|2025-09-25 15:25:00|46031.2|45983.2|45997.2|45949.2|46036.9|45988.9|45973.8|45925.8|0
1758814200000|2025-09-25 15:30:00|46000.6|45952.6|46057.6|46009.6|46059|46011|45999.1|45951.1|0
1758814500000|2025-09-25 15:35:00|46059.1|46011.1|46092.5|46044.5|46098.6|46050.6|46059.1|46011.1|0
1758814800000|2025-09-25 15:40:00|46093.1|46045.1|46104.9|46056.9|46114.7|46066.7|46077.8|46029.8|0
1758815100000|2025-09-25 15:45:00|46101.9|46053.9|46102.5|46054.5|46111.1|46063.1|46086.7|46038.7|0
1758815400000|2025-09-25 15:50:00|46100|46052|46086.8|46038.8|46111.4|46063.4|46071.8|46023.8|0
1758815700000|2025-09-25 15:55:00|46090.1|46042.1|46075.1|46027.1|46095.5|46047.5|46055.3|46007.3|0
1758816000000|2025-09-25 16:00:00|46077.3|46029.3|46065.6|46017.6|46086.7|46038.7|46064.4|46016.4|0
1758816300000|2025-09-25 16:05:00|46063.4|46015.4|46084.2|46036.2|46086.8|46038.8|46053.4|46005.4|0
1758816600000|2025-09-25 16:10:00|46084.4|46036.4|46057.6|46009.6|46089|46041|46055.1|46007.1|0
1758816900000|2025-09-25 16:15:00|46060.1|46012.1|46046.6|45998.6|46093.1|46045.1|46045.2|45997.2|0
1758817200000|2025-09-25 16:20:00|46049.1|46001.1|46040.5|45992.5|46060.8|46012.8|46025.5|45977.5|0
1758817500000|2025-09-25 16:25:00|46041.6|45993.6|46027.5|45979.5|46052.1|46004.1|46014.1|45966.1|0
1758817800000|2025-09-25 16:30:00|46030.8|45982.8|46076.6|46028.6|46094.1|46046.1|46028.2|45980.2|0
1758818100000|2025-09-25 16:35:00|46076.1|46028.1|46078.6|46030.6|46090.1|46042.1|46064.3|46016.3|0
1758818400000|2025-09-25 16:40:00|46074.5|46026.5|46040.3|45992.3|46080|46032|46040.2|45992.2|0
1758818700000|2025-09-25 16:45:00|46042.8|45994.8|46023.3|45975.3|46064|46016|46019.1|45971.1|0
1758819000000|2025-09-25 16:50:00|46024.3|45976.3|46020.8|45972.8|46039.1|45991.1|46010.4|45962.4|0
1758819300000|2025-09-25 16:55:00|46023.7|45975.7|46020.8|45972.8|46032.3|45984.3|46015.3|45967.3|0
1758819600000|2025-09-25 17:00:00|46019.4|45971.4|45991.3|45943.3|46022.8|45974.8|45983.4|45935.4|0
1758819900000|2025-09-25 17:05:00|45990.3|45942.3|46024.9|45976.9|46037.6|45989.6|45985.9|45937.9|0
1758820200000|2025-09-25 17:10:00|46025.5|45977.5|46027.9|45979.9|46049.4|46001.4|46017.5|45969.5|0
1758820500000|2025-09-25 17:15:00|46028.9|45980.9|46009.5|45961.5|46040.2|45992.2|45998.8|45950.8|0
1758820800000|2025-09-25 17:20:00|46010.4|45962.4|45932.3|45884.3|46010.4|45962.4|45928.9|45880.9|0
1758821100000|2025-09-25 17:25:00|45934|45886|45973.3|45925.3|45985.9|45937.9|45930.7|45882.7|0
1758821400000|2025-09-25 17:30:00|45976|45928|45950.6|45902.6|45983.5|45935.5|45945.4|45897.4|0
1758821700000|2025-09-25 17:35:00|45951.5|45903.5|45951|45903|45960.9|45912.9|45922|45874|0
1758822000000|2025-09-25 17:40:00|45949.3|45901.3|45959|45911|45959|45911|45936.4|45888.4|0
1758822300000|2025-09-25 17:45:00|45957.7|45909.7|45924.3|45876.3|45960.7|45912.7|45922.1|45874.1|0
1758822600000|2025-09-25 17:50:00|45924.7|45876.7|45924.3|45876.3|45939.2|45891.2|45914.6|45866.6|0
1758822900000|2025-09-25 17:55:00|45925.8|45877.8|45870.3|45822.3|45933.8|45885.8|45870.3|45822.3|0
1758823200000|2025-09-25 18:00:00|45870.4|45822.4|45819|45771|45873.4|45825.4|45809.5|45761.5|0
1758823500000|2025-09-25 18:05:00|45815.8|45767.8|45843|45795|45865.9|45817.9|45815.8|45767.8|0
1758823800000|2025-09-25 18:10:00|45843.8|45795.8|45894.4|45846.4|45896.1|45848.1|45841.2|45793.2|0
1758824100000|2025-09-25 18:15:00|45892.4|45844.4|45934.4|45886.4|45943.5|45895.5|45891.9|45843.9|0
1758824400000|2025-09-25 18:20:00|45933.6|45885.6|45936|45888|45946.7|45898.7|45918.6|45870.6|0
1758824700000|2025-09-25 18:25:00|45934.3|45886.3|45945.1|45897.1|45956.3|45908.3|45930.3|45882.3|0
1758825000000|2025-09-25 18:30:00|45944.6|45896.6|45935.3|45887.3|45957.2|45909.2|45926.4|45878.4|0
1758825300000|2025-09-25 18:35:00|45935.8|45887.8|45951.2|45903.2|45954.9|45906.9|45917.4|45869.4|0
1758825600000|2025-09-25 18:40:00|45951.4|45903.4|45974.9|45926.9|46000.8|45952.8|45949.9|45901.9|0
1758825900000|2025-09-25 18:45:00|45975.4|45927.4|45967.7|45919.7|45985.5|45937.5|45949.7|45901.7|0
1758826200000|2025-09-25 18:50:00|45972.7|45924.7|45964.8|45916.8|45976.8|45928.8|45954|45906|0
1758826500000|2025-09-25 18:55:00|45965.3|45917.3|45976.2|45928.2|45986.3|45938.3|45957.3|45909.3|0
1758826800000|2025-09-25 19:00:00|45972.6|45924.6|45966.1|45918.1|45985.5|45937.5|45957.7|45909.7|0
1758827100000|2025-09-25 19:05:00|45965.1|45917.1|45958.3|45910.3|45982|45934|45955.3|45907.3|0
1758827400000|2025-09-25 19:10:00|45963|45915|45955.7|45907.7|45976.9|45928.9|45947.3|45899.3|0
1758827700000|2025-09-25 19:15:00|45957.8|45909.8|45940.9|45892.9|45974.4|45926.4|45939.7|45891.7|0
1758828000000|2025-09-25 19:20:00|45941.8|45893.8|45924.5|45876.5|45962.7|45914.7|45921.4|45873.4|0
1758828300000|2025-09-25 19:25:00|45925.5|45877.5|45948.7|45900.7|45952.1|45904.1|45925.5|45877.5|0
1758828600000|2025-09-25 19:30:00|45947|45899|45953.4|45905.4|45977.2|45929.2|45942.9|45894.9|0
1758828900000|2025-09-25 19:35:00|45955.4|45907.4|45948.1|45900.1|45956.4|45908.4|45930.4|45882.4|0
1758829200000|2025-09-25 19:40:00|45948.7|45900.7|45957.7|45909.7|45963.5|45915.5|45935.4|45887.4|0
1758829500000|2025-09-25 19:45:00|45953.7|45905.7|45952.1|45904.1|45961.2|45913.2|45933.9|45885.9|0
1758829800000|2025-09-25 19:50:00|45964.8|45916.8|45986.8|45938.8|46004.7|45956.7|45946.5|45898.5|0
1758830100000|2025-09-25 19:55:00|45984.6|45936.6|45976.7|45928.7|45998.5|45950.5|45960.1|45912.1|0
1758830400000|2025-09-25 20:00:00|45980.8|45932.8|45990.9|45942.9|46002.2|45954.2|45975.7|45927.7|0
1758830700000|2025-09-25 20:05:00|45987.9|45939.9|45972.6|45924.6|45992|45944|45969.9|45921.9|0
1758831000000|2025-09-25 20:10:00|45974.6|45926.6|45989.7|45941.7|45990.3|45942.3|45974.6|45926.6|0
1758831300000|2025-09-25 20:15:00|45987.7|45939.7|45983.9|45935.9|45988.7|45940.7|45966.1|45918.1|0
1758831600000|2025-09-25 20:20:00|45983.5|45935.5|45993.5|45945.5|45998.3|45950.3|45983.5|45935.5|0
1758831900000|2025-09-25 20:25:00|45993.6|45945.6|46000.1|45952.1|46001.6|45953.6|45989.1|45941.1|0
1758832200000|2025-09-25 20:30:00|46000.4|45952.4|46009.4|45961.4|46011.4|45963.4|45989.4|45941.4|0
1758832500000|2025-09-25 20:35:00|46011.4|45963.4|45988.4|45940.4|46017|45969|45988.4|45940.4|0
1758832800000|2025-09-25 20:40:00|45989.4|45941.4|45992.5|45944.5|45992.5|45944.5|45982.1|45934.1|0
1758833100000|2025-09-25 20:45:00|45990.2|45942.2|45989.7|45941.7|45995.5|45947.5|45987.9|45939.9|0
1758833400000|2025-09-25 20:50:00|45988.7|45940.7|45990.7|45942.7|45992.7|45944.7|45984.7|45936.7|0
1758833700000|2025-09-25 20:55:00|45990.6|45942.6|45988|45940|45990.6|45942.6|45982.8|45934.8|0
1758834000000|2025-09-25 21:00:00|45988.3|45940.3|45979.9|45931.9|45988.4|45940.4|45979.9|45931.9|0
1758834300000|2025-09-25 21:05:00|45980.2|45932.2|45987|45939|45987.9|45939.9|45979.9|45931.9|0
1758834600000|2025-09-25 21:10:00|45987.7|45939.7|45987.9|45939.9|45988.2|45940.2|45986.7|45938.7|0
1758834900000|2025-09-25 21:15:00|45987.5|45939.5|45989.3|45941.3|45992.4|45944.4|45987.5|45939.5|0
1758835200000|2025-09-25 21:20:00|45989.2|45941.2|45989.4|45941.4|45989.5|45941.5|45988.9|45940.9|0
1758835500000|2025-09-25 21:25:00|45989.3|45941.3|45990|45942|45991|45943|45989.2|45941.2|0
1758835800000|2025-09-25 21:30:00|45989.9|45941.9|45990.2|45942.2|45990.2|45942.2|45989|45941|0
1758836400000|2025-09-25 21:40:00|45990|45942|45986.9|45938.9|45990|45942|45985.7|45937.7|0
1758836700000|2025-09-25 21:45:00|45987|45939|45983.7|45935.7|45991.2|45943.2|45983.7|45935.7|0
1758837000000|2025-09-25 21:50:00|45986.6|45938.6|45987.2|45939.2|45988.5|45940.5|45986.3|45938.3|0
1758837300000|2025-09-25 21:55:00|45987.4|45939.4|45985.3|45937.3|45988.7|45940.7|45985.3|45937.3|0
1758837600000|2025-09-25 22:00:00|45987.4|45939.4|46006.3|45958.3|46006.3|45958.3|45980.3|45932.3|0
1758837900000|2025-09-25 22:05:00|46005.8|45957.8|46021.2|45973.2|46028.3|45980.3|46005|45957|0
1758838200000|2025-09-25 22:10:00|46024.1|45976.1|46011.4|45963.4|46024.1|45976.1|46006.7|45958.7|0
1758838500000|2025-09-25 22:15:00|46011.6|45963.6|46025.9|45977.9|46028.4|45980.4|46005.9|45957.9|0
1758838800000|2025-09-25 22:20:00|46025.5|45977.5|46019.4|45971.4|46031.2|45983.2|46018|45970|0
1758839100000|2025-09-25 22:25:00|46020.9|45972.9|46021.8|45973.8|46026.5|45978.5|46018.6|45970.6|0
1758839400000|2025-09-25 22:30:00|46022.3|45974.3|46018.8|45970.8|46026.8|45978.8|46008.1|45960.1|0
1758839700000|2025-09-25 22:35:00|46019.3|45971.3|46034|45986|46035.6|45987.6|46019.3|45971.3|0
1758840000000|2025-09-25 22:40:00|46034.5|45986.5|46028.9|45980.9|46038.5|45990.5|46025|45977|0
1758840300000|2025-09-25 22:45:00|46029.4|45981.4|46008.9|45960.9|46029.4|45981.4|46008.9|45960.9|0
1758840600000|2025-09-25 22:50:00|46008.5|45960.5|45983.5|45935.5|46012.4|45964.4|45983.5|45935.5|0
1758840900000|2025-09-25 22:55:00|45983.3|45935.3|45998|45950|46004.9|45956.9|45983.3|45935.3|0
1758841200000|2025-09-25 23:00:00|45999|45951|45998.9|45950.9|46006.8|45958.8|45984.9|45936.9|0
1758841500000|2025-09-25 23:05:00|45997.9|45949.9|45986.4|45938.4|46000.8|45952.8|45983.2|45935.2|0
1758841800000|2025-09-25 23:10:00|45986.9|45938.9|45994.2|45946.2|45995.8|45947.8|45978.4|45930.4|0
1758842100000|2025-09-25 23:15:00|45994.7|45946.7|45991.2|45943.2|46001.4|45953.4|45985.2|45937.2|0
1758842400000|2025-09-25 23:20:00|45990.7|45942.7|45986.5|45938.5|45993.1|45945.1|45981.8|45933.8|0
1758842700000|2025-09-25 23:25:00|45986|45938|45988.8|45940.8|45990.7|45942.7|45973.6|45925.6|0
1758843000000|2025-09-25 23:30:00|45989.3|45941.3|45980.5|45932.5|45990.4|45942.4|45979.8|45931.8|0
1758843300000|2025-09-25 23:35:00|45980|45932|45986.9|45938.9|45989.4|45941.4|45975.9|45927.9|0
1758843600000|2025-09-25 23:40:00|45987.6|45939.6|46008.1|45960.1|46008.1|45960.1|45986.1|45938.1|0
1758843900000|2025-09-25 23:45:00|46006.3|45958.3|45989.3|45941.3|46006.3|45958.3|45988.5|45940.5|0
1758844200000|2025-09-25 23:50:00|45988.8|45940.8|45984.8|45936.8|45991.8|45943.8|45982.5|45934.5|0
1758844500000|2025-09-25 23:55:00|45985.3|45937.3|45989.2|45941.2|45993.9|45945.9|45985.3|45937.3|0
1758844800000|2025-09-26 00:00:00|45988.7|45940.7|45986.3|45938.3|45998.1|45950.1|45977.9|45929.9|0
1758845100000|2025-09-26 00:05:00|45986.8|45938.8|45983.2|45935.2|45987.7|45939.7|45975.3|45927.3|0
1758845400000|2025-09-26 00:10:00|45982.7|45934.7|46006.6|45958.6|46008.9|45960.9|45979.7|45931.7|0
1758845700000|2025-09-26 00:15:00|46007.1|45959.1|45985.1|45937.1|46007.6|45959.6|45984.1|45936.1|0
1758846000000|2025-09-26 00:20:00|45984.6|45936.6|45986.8|45938.8|45998.6|45950.6|45982.7|45934.7|0
1758846300000|2025-09-26 00:25:00|45986.3|45938.3|45976.5|45928.5|45989|45941|45970.2|45922.2|0
1758846600000|2025-09-26 00:30:00|45976|45928|45975.3|45927.3|45977.1|45929.1|45969.7|45921.7|0
1758846900000|2025-09-26 00:35:00|45975.8|45927.8|45980.1|45932.1|45987.1|45939.1|45973.1|45925.1|0
1758847200000|2025-09-26 00:40:00|45980.6|45932.6|45971.1|45923.1|45988.6|45940.6|45971.1|45923.1|0
1758847500000|2025-09-26 00:45:00|45971.6|45923.6|45977.2|45929.2|45986.1|45938.1|45971.1|45923.1|0
1758847800000|2025-09-26 00:50:00|45976.7|45928.7|45991|45943|45992.5|45944.5|45972.2|45924.2|0
1758848100000|2025-09-26 00:55:00|45992.5|45944.5|46009|45961|46015.5|45967.5|45991.5|45943.5|0
1758848400000|2025-09-26 01:00:00|46008|45960|45993.4|45945.4|46008|45960|45986.9|45938.9|0
1758848700000|2025-09-26 01:05:00|45992.9|45944.9|45994.7|45946.7|45999.3|45951.3|45992.1|45944.1|0
1758849000000|2025-09-26 01:10:00|45995.2|45947.2|45986.5|45938.5|45995.2|45947.2|45975|45927|0
1758849300000|2025-09-26 01:15:00|45986|45938|45986.6|45938.6|45989.5|45941.5|45975.9|45927.9|0
1758849600000|2025-09-26 01:20:00|45986.1|45938.1|45989.1|45941.1|45990.5|45942.5|45983.5|45935.5|0
1758849900000|2025-09-26 01:25:00|45988.1|45940.1|45985.1|45937.1|45988.1|45940.1|45979.9|45931.9|0
1758850200000|2025-09-26 01:30:00|45984.6|45936.6|45996.2|45948.2|46005|45957|45982|45934|0
1758850500000|2025-09-26 01:35:00|45995.7|45947.7|46014.4|45966.4|46021|45973|45995.7|45947.7|0
1758850800000|2025-09-26 01:40:00|46014.9|45966.9|46007.6|45959.6|46015.3|45967.3|46001.4|45953.4|0
1758851100000|2025-09-26 01:45:00|46007.1|45959.1|45996.9|45948.9|46013.9|45965.9|45996.4|45948.4|0
1758851400000|2025-09-26 01:50:00|45997.4|45949.4|45998.4|45950.4|46000.9|45952.9|45981.9|45933.9|0
1758851700000|2025-09-26 01:55:00|45998.9|45950.9|45994.8|45946.8|46008.4|45960.4|45990.4|45942.4|0
1758852000000|2025-09-26 02:00:00|45995.8|45947.8|45996.9|45948.9|45999.2|45951.2|45989.4|45941.4|0
1758852300000|2025-09-26 02:05:00|45997.4|45949.4|46004.8|45956.8|46007.3|45959.3|45996.6|45948.6|0
1758852600000|2025-09-26 02:10:00|46004.3|45956.3|46007.2|45959.2|46007.2|45959.2|46000.2|45952.2|0
1758852900000|2025-09-26 02:15:00|46006.2|45958.2|46010|45962|46018.9|45970.9|46006.2|45958.2|0
1758853200000|2025-09-26 02:20:00|46011|45963|46014.5|45966.5|46017.2|45969.2|46005.5|45957.5|0
1758853500000|2025-09-26 02:25:00|46015|45967|46015.3|45967.3|46019.7|45971.7|46011.8|45963.8|0
1758853800000|2025-09-26 02:30:00|46013.8|45965.8|46030.1|45982.1|46033.6|45985.6|46013.5|45965.5|0
1758854100000|2025-09-26 02:35:00|46030.6|45982.6|46031.5|45983.5|46042.1|45994.1|46028.1|45980.1|0
1758854400000|2025-09-26 02:40:00|46031|45983|46028.5|45980.5|46032.2|45984.2|46023.7|45975.7|0
1758854700000|2025-09-26 02:45:00|46029|45981|46027.6|45979.6|46031.1|45983.1|46026.6|45978.6|0
1758855000000|2025-09-26 02:50:00|46027.1|45979.1|46019.8|45971.8|46027.1|45979.1|46014.5|45966.5|0
1758855300000|2025-09-26 02:55:00|46020.3|45972.3|46015.8|45967.8|46022.3|45974.3|46013.5|45965.5|0
1758855600000|2025-09-26 03:00:00|46013.8|45965.8|46007.3|45959.3|46017.7|45969.7|46005.3|45957.3|0
1758855900000|2025-09-26 03:05:00|46006.3|45958.3|46003|45955|46009.4|45961.4|46002.4|45954.4|0
1758856200000|2025-09-26 03:10:00|46002.9|45954.9|45988.3|45940.3|46005.6|45957.6|45984.4|45936.4|0
1758856500000|2025-09-26 03:15:00|45988.8|45940.8|45976.8|45928.8|45989.8|45941.8|45974.1|45926.1|0
1758856800000|2025-09-26 03:20:00|45977.3|45929.3|45976.9|45928.9|45983.5|45935.5|45974.8|45926.8|0
1758857100000|2025-09-26 03:25:00|45977.4|45929.4|45991.1|45943.1|45993.3|45945.3|45975.4|45927.4|0
1758857400000|2025-09-26 03:30:00|45990.2|45942.2|45990.9|45942.9|45993.7|45945.7|45988.8|45940.8|0
1758857700000|2025-09-26 03:35:00|45991.4|45943.4|45990.7|45942.7|45992.4|45944.4|45981.6|45933.6|0
1758858000000|2025-09-26 03:40:00|45991.2|45943.2|45988.4|45940.4|45993.5|45945.5|45986|45938|0
1758858300000|2025-09-26 03:45:00|45987.9|45939.9|45987|45939|45988.5|45940.5|45979.9|45931.9|0
1758858600000|2025-09-26 03:50:00|45989|45941|45994.7|45946.7|45997.8|45949.8|45987.9|45939.9|0
1758858900000|2025-09-26 03:55:00|45995.7|45947.7|46002.8|45954.8|46004.7|45956.7|45991.7|45943.7|0
1758859200000|2025-09-26 04:00:00|46002.3|45954.3|45990.1|45942.1|46002.3|45954.3|45977.3|45929.3|0
1758859500000|2025-09-26 04:05:00|45990.6|45942.6|46002.1|45954.1|46004.6|45956.6|45985.6|45937.6|0
1758859800000|2025-09-26 04:10:00|46000.6|45952.6|46003.1|45955.1|46012.9|45964.9|46000.6|45952.6|0
1758860100000|2025-09-26 04:15:00|46003.6|45955.6|46009.4|45961.4|46012.6|45964.6|45997.3|45949.3|0
1758860400000|2025-09-26 04:20:00|46009.9|45961.9|46007.3|45959.3|46017.7|45969.7|46007.3|45959.3|0
1758860700000|2025-09-26 04:25:00|46006.8|45958.8|45989.2|45941.2|46009.5|45961.5|45989.2|45941.2|0
1758861000000|2025-09-26 04:30:00|45989.5|45941.5|45984.6|45936.6|45989.6|45941.6|45978.9|45930.9|0
1758861300000|2025-09-26 04:35:00|45985.1|45937.1|45998.6|45950.6|45998.6|45950.6|45985.1|45937.1|0
1758861600000|2025-09-26 04:40:00|45999.1|45951.1|45997.1|45949.1|46002.1|45954.1|45994.1|45946.1|0
1758861900000|2025-09-26 04:45:00|45997.6|45949.6|45987.5|45939.5|45999.5|45951.5|45986.3|45938.3|0
1758862200000|2025-09-26 04:50:00|45988|45940|45969.2|45921.2|45988|45940|45969.2|45921.2|0
1758862500000|2025-09-26 04:55:00|45968.7|45920.7|45965.8|45917.8|45973.2|45925.2|45960.7|45912.7|0
1758862800000|2025-09-26 05:00:00|45966.3|45918.3|45982|45934|45982|45934|45959.2|45911.2|0
1758863100000|2025-09-26 05:05:00|45982.5|45934.5|45972.4|45924.4|45986.6|45938.6|45969|45921|0
1758863400000|2025-09-26 05:10:00|45971.9|45923.9|45979.4|45931.4|45988.6|45940.6|45971.9|45923.9|0
1758863700000|2025-09-26 05:15:00|45979.3|45931.3|45977.6|45929.6|45983.9|45935.9|45975.6|45927.6|0
1758864000000|2025-09-26 05:20:00|45978.1|45930.1|45993.4|45945.4|45994.2|45946.2|45977.1|45929.1|0
1758864300000|2025-09-26 05:25:00|45994.4|45946.4|45992.6|45944.6|45994.9|45946.9|45989.6|45941.6|0
1758864600000|2025-09-26 05:30:00|45993.1|45945.1|45994.4|45946.4|45998.8|45950.8|45988.3|45940.3|0
1758864900000|2025-09-26 05:35:00|45993.4|45945.4|46003.4|45955.4|46004.4|45956.4|45983.1|45935.1|0
1758865200000|2025-09-26 05:40:00|46002.4|45954.4|45999.8|45951.8|46010.7|45962.7|45998.6|45950.6|0
1758865500000|2025-09-26 05:45:00|46000.3|45952.3|46003.2|45955.2|46009.3|45961.3|45997.3|45949.3|0
1758865800000|2025-09-26 05:50:00|45997.7|45949.7|46006.3|45958.3|46006.3|45958.3|45984.7|45936.7|0
1758866100000|2025-09-26 05:55:00|46006.4|45958.4|46011.3|45963.3|46016.5|45968.5|46006|45958|0
1758866400000|2025-09-26 06:00:00|46011.7|45963.7|46032.3|45984.3|46037.4|45989.4|46005.7|45957.7|0
1758866700000|2025-09-26 06:05:00|46032.8|45984.8|46056.6|46008.6|46057.9|46009.9|46032.3|45984.3|0
1758867000000|2025-09-26 06:10:00|46057.5|46009.5|46067.2|46019.2|46067.6|46019.6|46041.3|45993.3|0
1758867300000|2025-09-26 06:15:00|46067.7|46019.7|46069.7|46021.7|46077.7|46029.7|46058.3|46010.3|0
1758867600000|2025-09-26 06:20:00|46069.6|46021.6|46074.7|46026.7|46084.3|46036.3|46059.6|46011.6|0
1758867900000|2025-09-26 06:25:00|46074.2|46026.2|46081.9|46033.9|46089.5|46041.5|46072.7|46024.7|0
1758868200000|2025-09-26 06:30:00|46079.4|46031.4|46077.2|46029.2|46079.4|46031.4|46062.6|46014.6|0
1758868500000|2025-09-26 06:35:00|46076.7|46028.7|46069|46021|46076.8|46028.8|46060.5|46012.5|0
1758868800000|2025-09-26 06:40:00|46068.5|46020.5|46072.9|46024.9|46078.6|46030.6|46065.4|46017.4|0
1758869100000|2025-09-26 06:45:00|46073.4|46025.4|46073.5|46025.5|46076.8|46028.8|46068.7|46020.7|0
1758869400000|2025-09-26 06:50:00|46074|46026|46061.1|46013.1|46078.2|46030.2|46059.1|46011.1|0
1758869700000|2025-09-26 06:55:00|46061.6|46013.6|46058.4|46010.4|46073.7|46025.7|46052.8|46004.8|0
1758870000000|2025-09-26 07:00:00|46058.9|46010.9|46059.1|46011.1|46070.1|46022.1|46038.7|45990.7|0
1758870300000|2025-09-26 07:05:00|46058.1|46010.1|46069.1|46021.1|46074.6|46026.6|46048.6|46000.6|0
1758870600000|2025-09-26 07:10:00|46068.6|46020.6|46073.5|46025.5|46085.1|46037.1|46065.7|46017.7|0
1758870900000|2025-09-26 07:15:00|46072.5|46024.5|46045.3|45997.3|46072.5|46024.5|46044.4|45996.4|0
1758871200000|2025-09-26 07:20:00|46045.8|45997.8|46070.9|46022.9|46070.9|46022.9|46040|45992|0
1758871500000|2025-09-26 07:25:00|46074.8|46026.8|46102.2|46054.2|46105|46057|46072|46024|0
1758871800000|2025-09-26 07:30:00|46102.5|46054.5|46090.3|46042.3|46103.9|46055.9|46081.9|46033.9|0
1758872100000|2025-09-26 07:35:00|46089.8|46041.8|46086.7|46038.7|46089.8|46041.8|46075|46027|0
1758872400000|2025-09-26 07:40:00|46086.2|46038.2|46093.6|46045.6|46099.2|46051.2|46076.8|46028.8|0
1758872700000|2025-09-26 07:45:00|46093.5|46045.5|46103|46055|46106.2|46058.2|46091.9|46043.9|0
1758873000000|2025-09-26 07:50:00|46102.5|46054.5|46093.4|46045.4|46104.2|46056.2|46088.2|46040.2|0
1758873300000|2025-09-26 07:55:00|46091.1|46043.1|46092|46044|46095.8|46047.8|46070.1|46022.1|0
1758873600000|2025-09-26 08:00:00|46091.5|46043.5|46096.8|46048.8|46101.1|46053.1|46075.2|46027.2|0
1758873900000|2025-09-26 08:05:00|46095.8|46047.8|46096.3|46048.3|46108|46060|46090.6|46042.6|0
1758874200000|2025-09-26 08:10:00|46095.8|46047.8|46112.7|46064.7|46113.2|46065.2|46093.3|46045.3|0
1758874500000|2025-09-26 08:15:00|46112.5|46064.5|46104.5|46056.5|46115.7|46067.7|46103.1|46055.1|0
1758874800000|2025-09-26 08:20:00|46105|46057|46098.1|46050.1|46108.5|46060.5|46093.5|46045.5|0
1758875100000|2025-09-26 08:25:00|46097.6|46049.6|46096.2|46048.2|46101.1|46053.1|46081.1|46033.1|0
1758875400000|2025-09-26 08:30:00|46097.2|46049.2|46104.3|46056.3|46108|46060|46094.4|46046.4|0
1758875700000|2025-09-26 08:35:00|46105.3|46057.3|46106.9|46058.9|46108.3|46060.3|46100.6|46052.6|0
1758876000000|2025-09-26 08:40:00|46107.4|46059.4|46096.8|46048.8|46109.5|46061.5|46091.9|46043.9|0
1758876300000|2025-09-26 08:45:00|46096.3|46048.3|46077.9|46029.9|46096.3|46048.3|46068|46020|0
1758876600000|2025-09-26 08:50:00|46078.9|46030.9|46073.1|46025.1|46078.9|46030.9|46066.5|46018.5|0
1758876900000|2025-09-26 08:55:00|46073.6|46025.6|46066.4|46018.4|46074.9|46026.9|46063.1|46015.1|0
1758877200000|2025-09-26 09:00:00|46064.1|46016.1|46051.9|46003.9|46073.2|46025.2|46048.8|46000.8|0
1758877500000|2025-09-26 09:05:00|46052.4|46004.4|46067.1|46019.1|46073.6|46025.6|46052.4|46004.4|0
1758877800000|2025-09-26 09:10:00|46064.1|46016.1|46081.2|46033.2|46082.3|46034.3|46060.8|46012.8|0
1758878100000|2025-09-26 09:15:00|46078.7|46030.7|46080.7|46032.7|46082.7|46034.7|46068.9|46020.9|0
1758878400000|2025-09-26 09:20:00|46078.7|46030.7|46054.2|46006.2|46078.7|46030.7|46051.9|46003.9|0
1758878700000|2025-09-26 09:25:00|46052.2|46004.2|46046.1|45998.1|46054.8|46006.8|46044.5|45996.5|0
1758879000000|2025-09-26 09:30:00|46045.3|45997.3|46064.8|46016.8|46066.8|46018.8|46045|45997|0
1758879300000|2025-09-26 09:35:00|46065.3|46017.3|46066.8|46018.8|46071.5|46023.5|46057.4|46009.4|0
1758879600000|2025-09-26 09:40:00|46066.3|46018.3|46077.4|46029.4|46080.1|46032.1|46062.1|46014.1|0
1758879900000|2025-09-26 09:45:00|46076.9|46028.9|46072.2|46024.2|46080.3|46032.3|46069.1|46021.1|0
1758880200000|2025-09-26 09:50:00|46072.9|46024.9|46076.8|46028.8|46081.7|46033.7|46072.9|46024.9|0
1758880500000|2025-09-26 09:55:00|46076.3|46028.3|46071|46023|46080.6|46032.6|46071|46023|0
1758880800000|2025-09-26 10:00:00|46069|46021|46059.8|46011.8|46073.1|46025.1|46053|46005|0
1758881100000|2025-09-26 10:05:00|46058.3|46010.3|46046.3|45998.3|46058.3|46010.3|46039.8|45991.8|0
1758881400000|2025-09-26 10:10:00|46045.6|45997.6|46062.5|46014.5|46066|46018|46044.3|45996.3|0
1758881700000|2025-09-26 10:15:00|46062|46014|46059|46011|46063.8|46015.8|46055.4|46007.4|0
1758882000000|2025-09-26 10:20:00|46059.5|46011.5|46051.6|46003.6|46059.5|46011.5|46043.5|45995.5|0
1758882300000|2025-09-26 10:25:00|46050.1|46002.1|46053.6|46005.6|46064.9|46016.9|46049|46001|0
1758882600000|2025-09-26 10:30:00|46053.1|46005.1|46055.8|46007.8|46059.4|46011.4|46047.2|45999.2|0
1758882900000|2025-09-26 10:35:00|46056.3|46008.3|46064.6|46016.6|46065.6|46017.6|46051.4|46003.4|0
1758883200000|2025-09-26 10:40:00|46065.1|46017.1|46051|46003|46065.1|46017.1|46048.2|46000.2|0
1758883500000|2025-09-26 10:45:00|46051.6|46003.6|46049.4|46001.4|46060.2|46012.2|46047.3|45999.3|0
1758883800000|2025-09-26 10:50:00|46050.4|46002.4|46059.5|46011.5|46061.1|46013.1|46048.3|46000.3|0
1758884100000|2025-09-26 10:55:00|46060|46012|46053.2|46005.2|46061.6|46013.6|46053.2|46005.2|0
1758884400000|2025-09-26 11:00:00|46050.8|46002.8|46044.6|45996.6|46057.5|46009.5|46039.6|45991.6|0
1758884700000|2025-09-26 11:05:00|46045.6|45997.6|46056.8|46008.8|46058.9|46010.9|46043|45995|0
1758885000000|2025-09-26 11:10:00|46057.3|46009.3|46055.2|46007.2|46069.3|46021.3|46054.4|46006.4|0
1758885300000|2025-09-26 11:15:00|46056.2|46008.2|46047.9|45999.9|46057.8|46009.8|46039.5|45991.5|0
1758885600000|2025-09-26 11:20:00|46048.4|46000.4|46035.8|45987.8|46050|46002|46030.4|45982.4|0
1758885900000|2025-09-26 11:25:00|46035.7|45987.7|46046.8|45998.8|46048.3|46000.3|46024.5|45976.5|0
1758886200000|2025-09-26 11:30:00|46046.4|45998.4|46044.3|45996.3|46049.8|46001.8|46037.5|45989.5|0
1758886500000|2025-09-26 11:35:00|46045.3|45997.3|46045.8|45997.8|46048.1|46000.1|46040.3|45992.3|0
1758886800000|2025-09-26 11:40:00|46044.3|45996.3|46049.1|46001.1|46060.5|46012.5|46044.3|45996.3|0
1758887100000|2025-09-26 11:45:00|46051.8|46003.8|46057.4|46009.4|46059.1|46011.1|46046.3|45998.3|0
1758887400000|2025-09-26 11:50:00|46057.9|46009.9|46064.2|46016.2|46067.3|46019.3|46052.9|46004.9|0
1758887700000|2025-09-26 11:55:00|46065.2|46017.2|46060.7|46012.7|46069|46021|46058|46010|0
1758888000000|2025-09-26 12:00:00|46057|46009|46063|46015|46069.6|46021.6|46052.2|46004.2|0
1758888300000|2025-09-26 12:05:00|46063.5|46015.5|46097|46049|46112.7|46064.7|46061.1|46013.1|0
1758888600000|2025-09-26 12:10:00|46097.5|46049.5|46102.7|46054.7|46105.5|46057.5|46086.8|46038.8|0
1758888900000|2025-09-26 12:15:00|46102.8|46054.8|46127.8|46079.8|46128.3|46080.3|46099.2|46051.2|0
1758889200000|2025-09-26 12:20:00|46126.8|46078.8|46128.8|46080.8|46130.6|46082.6|46119.4|46071.4|0
1758889500000|2025-09-26 12:25:00|46129.1|46081.1|46138.8|46090.8|46153.9|46105.9|46123.4|46075.4|0
1758889800000|2025-09-26 12:30:00|46138.5|46090.5|46184.7|46136.7|46200.9|46152.9|46129.8|46081.8|0
1758890100000|2025-09-26 12:35:00|46184.6|46136.6|46217.5|46169.5|46230.1|46182.1|46184.6|46136.6|0
1758890400000|2025-09-26 12:40:00|46216.7|46168.7|46217.8|46169.8|46222.8|46174.8|46203.8|46155.8|0
1758890700000|2025-09-26 12:45:00|46214.5|46166.5|46203.1|46155.1|46215.1|46167.1|46185.6|46137.6|0
1758891000000|2025-09-26 12:50:00|46203.6|46155.6|46191.8|46143.8|46214.7|46166.7|46189.5|46141.5|0
1758891300000|2025-09-26 12:55:00|46192.3|46144.3|46211.1|46163.1|46218.9|46170.9|46190.6|46142.6|0
1758891600000|2025-09-26 13:00:00|46212.3|46164.3|46196|46148|46217.1|46169.1|46192.5|46144.5|0
1758891900000|2025-09-26 13:05:00|46195.5|46147.5|46198.2|46150.2|46206.4|46158.4|46190.6|46142.6|0
1758892200000|2025-09-26 13:10:00|46197.7|46149.7|46191.1|46143.1|46202.3|46154.3|46188.7|46140.7|0
1758892500000|2025-09-26 13:15:00|46188.7|46140.7|46197.4|46149.4|46203.5|46155.5|46186.5|46138.5|0
1758892800000|2025-09-26 13:20:00|46196.4|46148.4|46192.2|46144.2|46208.8|46160.8|46183.3|46135.3|0
1758893100000|2025-09-26 13:25:00|46191.7|46143.7|46176.4|46128.4|46198.2|46150.2|46165.6|46117.6|0
1758893400000|2025-09-26 13:30:00|46173.7|46125.7|46226.9|46178.9|46252.5|46204.5|46140.6|46092.6|0
1758893700000|2025-09-26 13:35:00|46224|46176|46241.6|46193.6|46242.6|46194.6|46172.4|46124.4|0
1758894000000|2025-09-26 13:40:00|46245.1|46197.1|46306.5|46258.5|46317.5|46269.5|46244.8|46196.8|0
1758894300000|2025-09-26 13:45:00|46297|46249|46351.9|46303.9|46360.6|46312.6|46260.4|46212.4|0
1758894600000|2025-09-26 13:50:00|46347.1|46299.1|46324.5|46276.5|46357.4|46309.4|46303.8|46255.8|0
1758894900000|2025-09-26 13:55:00|46323.4|46275.4|46354.7|46306.7|46357.9|46309.9|46313.1|46265.1|0
1758895200000|2025-09-26 14:00:00|46356.2|46308.2|46293.5|46245.5|46382.6|46334.6|46272.9|46224.9|0
1758895500000|2025-09-26 14:05:00|46292.2|46244.2|46197.1|46149.1|46299.8|46251.8|46178.6|46130.6|0
1758895800000|2025-09-26 14:10:00|46196.6|46148.6|46185.2|46137.2|46218.7|46170.7|46168.8|46120.8|0
1758896100000|2025-09-26 14:15:00|46182.8|46134.8|46178.1|46130.1|46189|46141|46147.4|46099.4|0
1758896400000|2025-09-26 14:20:00|46175.6|46127.6|46140.7|46092.7|46182|46134|46136.5|46088.5|0
1758896700000|2025-09-26 14:25:00|46141.7|46093.7|46140.1|46092.1|46147.8|46099.8|46101.3|46053.3|0
1758897000000|2025-09-26 14:30:00|46135.1|46087.1|46098.8|46050.8|46135.1|46087.1|46089.3|46041.3|0
1758897300000|2025-09-26 14:35:00|46096.3|46048.3|46149.7|46101.7|46155.5|46107.5|46085.1|46037.1|0
1758897600000|2025-09-26 14:40:00|46148.4|46100.4|46136.5|46088.5|46179.1|46131.1|46135.6|46087.6|0
1758897900000|2025-09-26 14:45:00|46136.8|46088.8|46080.9|46032.9|46162.3|46114.3|46078.5|46030.5|0
1758898200000|2025-09-26 14:50:00|46083.1|46035.1|46096.1|46048.1|46123.1|46075.1|46069.1|46021.1|0
1758898500000|2025-09-26 14:55:00|46092.7|46044.7|46097.8|46049.8|46122.9|46074.9|46087.6|46039.6|0
1758898800000|2025-09-26 15:00:00|46103.9|46055.9|46121.5|46073.5|46131.8|46083.8|46089.9|46041.9|0
1758899100000|2025-09-26 15:05:00|46119.9|46071.9|46121|46073|46145.1|46097.1|46100.8|46052.8|0
1758899400000|2025-09-26 15:10:00|46123.2|46075.2|46091.9|46043.9|46131.6|46083.6|46090.9|46042.9|0
1758899700000|2025-09-26 15:15:00|46091.3|46043.3|46149.7|46101.7|46150.4|46102.4|46072.6|46024.6|0
1758900000000|2025-09-26 15:20:00|46152.2|46104.2|46149.6|46101.6|46158|46110|46120.9|46072.9|0
1758900300000|2025-09-26 15:25:00|46147.6|46099.6|46207.5|46159.5|46209.7|46161.7|46146.6|46098.6|0
1758900600000|2025-09-26 15:30:00|46205.5|46157.5|46208.5|46160.5|46223.4|46175.4|46192.6|46144.6|0
1758900900000|2025-09-26 15:35:00|46210.5|46162.5|46164.5|46116.5|46221|46173|46151.5|46103.5|0
1758901200000|2025-09-26 15:40:00|46168.2|46120.2|46186.8|46138.8|46208.2|46160.2|46160.5|46112.5|0
1758901500000|2025-09-26 15:45:00|46186.2|46138.2|46193.6|46145.6|46193.6|46145.6|46171.1|46123.1|0
1758901800000|2025-09-26 15:50:00|46192.9|46144.9|46160.4|46112.4|46193.1|46145.1|46140.6|46092.6|0
1758902100000|2025-09-26 15:55:00|46161.2|46113.2|46133|46085|46171.3|46123.3|46130.5|46082.5|0
1758902400000|2025-09-26 16:00:00|46138.8|46090.8|46138.2|46090.2|46148.6|46100.6|46127.1|46079.1|0
1758902700000|2025-09-26 16:05:00|46138.8|46090.8|46146.3|46098.3|46153.6|46105.6|46127.3|46079.3|0
1758903000000|2025-09-26 16:10:00|46143.8|46095.8|46163.6|46115.6|46163.6|46115.6|46131.2|46083.2|0
1758903300000|2025-09-26 16:15:00|46163.4|46115.4|46177.4|46129.4|46186.9|46138.9|46149.4|46101.4|0
1758903600000|2025-09-26 16:20:00|46177.2|46129.2|46248.9|46200.9|46254.5|46206.5|46177.2|46129.2|0
1758903900000|2025-09-26 16:25:00|46250.3|46202.3|46258.6|46210.6|46275.9|46227.9|46233.9|46185.9|0
1758904200000|2025-09-26 16:30:00|46252.9|46204.9|46248.2|46200.2|46275.5|46227.5|46227.9|46179.9|0
1758904500000|2025-09-26 16:35:00|46249.2|46201.2|46262.3|46214.3|46270.7|46222.7|46235|46187|0
1758904800000|2025-09-26 16:40:00|46262.8|46214.8|46277.1|46229.1|46283.3|46235.3|46247.5|46199.5|0
1758905100000|2025-09-26 16:45:00|46277.7|46229.7|46286.2|46238.2|46292.2|46244.2|46257.1|46209.1|0
1758905400000|2025-09-26 16:50:00|46285|46237|46288.6|46240.6|46298.3|46250.3|46277.6|46229.6|0
1758905700000|2025-09-26 16:55:00|46285.6|46237.6|46318|46270|46325.6|46277.6|46276.8|46228.8|0
1758906000000|2025-09-26 17:00:00|46314|46266|46299|46251|46322.6|46274.6|46298.7|46250.7|0
1758906300000|2025-09-26 17:05:00|46300.4|46252.4|46311.7|46263.7|46321|46273|46298.5|46250.5|0
1758906600000|2025-09-26 17:10:00|46314.8|46266.8|46332.4|46284.4|46332.9|46284.9|46307.8|46259.8|0
1758906900000|2025-09-26 17:15:00|46331.9|46283.9|46319.9|46271.9|46344.5|46296.5|46311|46263|0
1758907200000|2025-09-26 17:20:00|46317.3|46269.3|46342.9|46294.9|46342.9|46294.9|46307.7|46259.7|0
1758907500000|2025-09-26 17:25:00|46343.5|46295.5|46338.4|46290.4|46349.8|46301.8|46330.8|46282.8|0
1758907800000|2025-09-26 17:30:00|46336.6|46288.6|46317.1|46269.1|46342.1|46294.1|46314.8|46266.8|0
1758908100000|2025-09-26 17:35:00|46318.1|46270.1|46324.8|46276.8|46341.6|46293.6|46316.3|46268.3|0
1758908400000|2025-09-26 17:40:00|46322.2|46274.2|46330.4|46282.4|46347.5|46299.5|46318.3|46270.3|0
1758908700000|2025-09-26 17:45:00|46332.4|46284.4|46306.8|46258.8|46332.7|46284.7|46303.2|46255.2|0
1758909000000|2025-09-26 17:50:00|46309|46261|46295.1|46247.1|46316.5|46268.5|46290.5|46242.5|0
1758909300000|2025-09-26 17:55:00|46297.9|46249.9|46320.3|46272.3|46322.2|46274.2|46274.6|46226.6|0
1758909600000|2025-09-26 18:00:00|46316.7|46268.7|46310.3|46262.3|46331.4|46283.4|46310.3|46262.3|0
1758909900000|2025-09-26 18:05:00|46310|46262|46293|46245|46313.1|46265.1|46283|46235|0
1758910200000|2025-09-26 18:10:00|46293.5|46245.5|46323.7|46275.7|46323.7|46275.7|46290.4|46242.4|0
1758910500000|2025-09-26 18:15:00|46324.7|46276.7|46326.3|46278.3|46343.8|46295.8|46324.2|46276.2|0
1758910800000|2025-09-26 18:20:00|46326.9|46278.9|46339.2|46291.2|46341.2|46293.2|46318.1|46270.1|0
1758911100000|2025-09-26 18:25:00|46339.7|46291.7|46330.6|46282.6|46350.1|46302.1|46317.1|46269.1|0
1758911400000|2025-09-26 18:30:00|46332.8|46284.8|46342.9|46294.9|46347.4|46299.4|46332.6|46284.6|0
1758911700000|2025-09-26 18:35:00|46339.4|46291.4|46350.9|46302.9|46358|46310|46336.4|46288.4|0
1758912000000|2025-09-26 18:40:00|46351.2|46303.2|46339.3|46291.3|46354.2|46306.2|46337.4|46289.4|0
1758912300000|2025-09-26 18:45:00|46339.8|46291.8|46336.5|46288.5|46343.7|46295.7|46319.2|46271.2|0
1758912600000|2025-09-26 18:50:00|46340|46292|46333.3|46285.3|46340|46292|46322.7|46274.7|0
1758912900000|2025-09-26 18:55:00|46335.3|46287.3|46333.8|46285.8|46343.3|46295.3|46328.7|46280.7|0
1758913200000|2025-09-26 19:00:00|46325.5|46277.5|46332.9|46284.9|46338.9|46290.9|46324.6|46276.6|0
1758913500000|2025-09-26 19:05:00|46332.7|46284.7|46304.6|46256.6|46339.4|46291.4|46303.4|46255.4|0
1758913800000|2025-09-26 19:10:00|46303.1|46255.1|46290.9|46242.9|46313.5|46265.5|46290.2|46242.2|0
1758914100000|2025-09-26 19:15:00|46291.7|46243.7|46300.4|46252.4|46307.4|46259.4|46275.2|46227.2|0
1758914400000|2025-09-26 19:20:00|46299.4|46251.4|46304.2|46256.2|46312|46264|46293.7|46245.7|0
1758914700000|2025-09-26 19:25:00|46304.7|46256.7|46283.5|46235.5|46311.8|46263.8|46281.9|46233.9|0
1758915000000|2025-09-26 19:30:00|46287.2|46239.2|46286.7|46238.7|46295.7|46247.7|46271.3|46223.3|0
1758915300000|2025-09-26 19:35:00|46287.2|46239.2|46292.7|46244.7|46292.8|46244.8|46280.9|46232.9|0
1758915600000|2025-09-26 19:40:00|46288.4|46240.4|46265.1|46217.1|46289.2|46241.2|46263.1|46215.1|0
1758915900000|2025-09-26 19:45:00|46265|46217|46283.3|46235.3|46285|46237|46263.5|46215.5|0
1758916200000|2025-09-26 19:50:00|46283|46235|46291.3|46243.3|46291.3|46243.3|46246.6|46198.6|0
1758916500000|2025-09-26 19:55:00|46292.3|46244.3|46266.9|46218.9|46292.3|46244.3|46257.6|46209.6|0
1758916800000|2025-09-26 20:00:00|46266.2|46218.2|46292.3|46244.3|46293.7|46245.7|46265.8|46217.8|0
1758917100000|2025-09-26 20:05:00|46291.3|46243.3|46291.5|46243.5|46296.4|46248.4|46288.9|46240.9|0
1758917400000|2025-09-26 20:10:00|46290.5|46242.5|46303.3|46255.3|46303.5|46255.5|46280.7|46232.7|0
1758917700000|2025-09-26 20:15:00|46304|46256|46304.3|46256.3|46309.7|46261.7|46297.2|46249.2|0
1758918000000|2025-09-26 20:20:00|46306.3|46258.3|46311.4|46263.4|46312.1|46264.1|46305.6|46257.6|0
1758918300000|2025-09-26 20:25:00|46311.3|46263.3|46319.6|46271.6|46319.6|46271.6|46310.3|46262.3|0
1758918600000|2025-09-26 20:30:00|46320.6|46272.6|46313.1|46265.1|46320.6|46272.6|46310.6|46262.6|0
1758918900000|2025-09-26 20:35:00|46312.1|46264.1|46306.5|46258.5|46315.6|46267.6|46306.2|46258.2|0
1758919200000|2025-09-26 20:40:00|46306.4|46258.4|46300.3|46252.3|46312.5|46264.5|46299.9|46251.9|0
1758919500000|2025-09-26 20:45:00|46302.3|46254.3|46296.2|46248.2|46302.3|46254.3|46294.6|46246.6|0
1758919800000|2025-09-26 20:50:00|46295.9|46247.9|46282.7|46234.7|46297.6|46249.6|46277.8|46229.8|0
1758920100000|2025-09-26 20:55:00|46283.7|46235.7|46273.1|46225.1|46283.9|46235.9|46271.8|46223.8|0
1758955200000|2025-09-27 06:40:00|46292|46244|46292|46244|46292|46244|46292|46244|0
1758973800000|2025-09-27 11:50:00|46292.6|46244.6|46293.2|46245.2|46293.2|46245.2|46292.6|46244.6|0
1759005000000|2025-09-27 20:30:00|46294.1|46246.1|46294.1|46246.1|46294.1|46246.1|46294.1|46246.1|0
1759052400000|2025-09-28 09:40:00|46291.1|46243.1|46291.1|46243.1|46291.1|46243.1|46291.1|46243.1|0
1759064700000|2025-09-28 13:05:00|46285.9|46237.9|46285.9|46237.9|46285.9|46237.9|46285.9|46237.9|0
1759088400000|2025-09-28 19:40:00|46282|46234|46282|46234|46282|46234|46282|46234|0
1759092300000|2025-09-28 20:45:00|46279.3|46231.3|46279.3|46231.3|46279.3|46231.3|46279.3|46231.3|0
1759093200000|2025-09-28 21:00:00|46285.3|46237.3|46285.3|46237.3|46285.3|46237.3|46285.3|46237.3|0
1759094700000|2025-09-28 21:25:00|46288.2|46240.2|46288.2|46240.2|46288.2|46240.2|46288.2|46240.2|0
1759096800000|2025-09-28 22:00:00|46277.4|46229.4|46289.2|46241.2|46302.9|46254.9|46277.4|46229.4|0
1759097100000|2025-09-28 22:05:00|46288.7|46240.7|46306.4|46258.4|46312.9|46264.9|46284.4|46236.4|0
1759097400000|2025-09-28 22:10:00|46306.9|46258.9|46305.4|46257.4|46313.2|46265.2|46304.4|46256.4|0
1759097700000|2025-09-28 22:15:00|46304.9|46256.9|46310.9|46262.9|46311.9|46263.9|46301.7|46253.7|0
1759098000000|2025-09-28 22:20:00|46311.4|46263.4|46305.8|46257.8|46321.4|46273.4|46305.8|46257.8|0
1759098300000|2025-09-28 22:25:00|46302.3|46254.3|46302.9|46254.9|46305.4|46257.4|46296|46248|0
1759098600000|2025-09-28 22:30:00|46302.4|46254.4|46306.1|46258.1|46306.6|46258.6|46294.4|46246.4|0
1759098900000|2025-09-28 22:35:00|46305.6|46257.6|46316.6|46268.6|46322.6|46274.6|46302.1|46254.1|0
1759099200000|2025-09-28 22:40:00|46318.1|46270.1|46318.7|46270.7|46322.4|46274.4|46314.2|46266.2|0
1759099500000|2025-09-28 22:45:00|46318.2|46270.2|46324.2|46276.2|46330|46282|46313.1|46265.1|0
1759099800000|2025-09-28 22:50:00|46324.7|46276.7|46313.5|46265.5|46329.7|46281.7|46311|46263|0
1759100100000|2025-09-28 22:55:00|46314|46266|46316.1|46268.1|46316.6|46268.6|46310.6|46262.6|0
1759100400000|2025-09-28 23:00:00|46316.4|46268.4|46322.8|46274.8|46324.6|46276.6|46315.4|46267.4|0
1759100700000|2025-09-28 23:05:00|46322.3|46274.3|46319.3|46271.3|46323.3|46275.3|46316.4|46268.4|0
1759101000000|2025-09-28 23:10:00|46318.8|46270.8|46316.5|46268.5|46320.9|46272.9|46315.5|46267.5|0
1759101300000|2025-09-28 23:15:00|46316|46268|46319|46271|46320.8|46272.8|46312.9|46264.9|0
1759101600000|2025-09-28 23:20:00|46318.5|46270.5|46322.4|46274.4|46323.5|46275.5|46315.5|46267.5|0
1759101900000|2025-09-28 23:25:00|46321.9|46273.9|46325.5|46277.5|46335.2|46287.2|46321.4|46273.4|0
1759102200000|2025-09-28 23:30:00|46326|46278|46322|46274|46332.4|46284.4|46318.6|46270.6|0
1759102500000|2025-09-28 23:35:00|46322.5|46274.5|46315.5|46267.5|46327|46279|46315.3|46267.3|0
1759102800000|2025-09-28 23:40:00|46316|46268|46332.1|46284.1|46335.1|46287.1|46316|46268|0
1759103100000|2025-09-28 23:45:00|46332.2|46284.2|46336.5|46288.5|46336.9|46288.9|46325.4|46277.4|0
1759103400000|2025-09-28 23:50:00|46335.5|46287.5|46335.7|46287.7|46343.7|46295.7|46334.2|46286.2|0
1759103700000|2025-09-28 23:55:00|46336.2|46288.2|46326.7|46278.7|46337.7|46289.7|46325.2|46277.2|0
1759104000000|2025-09-29 00:00:00|46325.7|46277.7|46330.2|46282.2|46335.9|46287.9|46316.2|46268.2|0
1759104300000|2025-09-29 00:05:00|46330.7|46282.7|46323.9|46275.9|46332.2|46284.2|46318.3|46270.3|0
1759104600000|2025-09-29 00:10:00|46324.4|46276.4|46326.5|46278.5|46326.5|46278.5|46316|46268|0
1759104900000|2025-09-29 00:15:00|46326|46278|46328.2|46280.2|46331|46283|46316.8|46268.8|0
1759105200000|2025-09-29 00:20:00|46328.7|46280.7|46333.4|46285.4|46340.4|46292.4|46325.5|46277.5|0
1759105500000|2025-09-29 00:25:00|46333.1|46285.1|46335.2|46287.2|46335.7|46287.7|46323.6|46275.6|0
1759105800000|2025-09-29 00:30:00|46335.7|46287.7|46348.6|46300.6|46348.6|46300.6|46328.2|46280.2|0
1759106100000|2025-09-29 00:35:00|46349.1|46301.1|46355.7|46307.7|46363|46315|46347.7|46299.7|0
1759106400000|2025-09-29 00:40:00|46357.2|46309.2|46362.3|46314.3|46363.4|46315.4|46351.8|46303.8|0
1759106700000|2025-09-29 00:45:00|46362.8|46314.8|46361.2|46313.2|46368.3|46320.3|46358.3|46310.3|0
1759107000000|2025-09-29 00:50:00|46362.2|46314.2|46357.6|46309.6|46362.2|46314.2|46354.6|46306.6|0
1759107300000|2025-09-29 00:55:00|46357.1|46309.1|46351.7|46303.7|46358.6|46310.6|46341.3|46293.3|0
1759107600000|2025-09-29 01:00:00|46351.2|46303.2|46342.3|46294.3|46353.8|46305.8|46332.3|46284.3|0
1759107900000|2025-09-29 01:05:00|46342.8|46294.8|46342.3|46294.3|46345.9|46297.9|46334.7|46286.7|0
1759108200000|2025-09-29 01:10:00|46341.3|46293.3|46347.3|46299.3|46352.5|46304.5|46337|46289|0
1759108500000|2025-09-29 01:15:00|46347.8|46299.8|46356.9|46308.9|46359.5|46311.5|46347.8|46299.8|0
1759108800000|2025-09-29 01:20:00|46357.4|46309.4|46359.2|46311.2|46362.2|46314.2|46354.9|46306.9|0
1759109100000|2025-09-29 01:25:00|46359.7|46311.7|46353.4|46305.4|46362.6|46314.6|46352.9|46304.9|0
1759109400000|2025-09-29 01:30:00|46353.9|46305.9|46353.5|46305.5|46356.2|46308.2|46349.4|46301.4|0
1759109700000|2025-09-29 01:35:00|46354|46306|46353.2|46305.2|46360.2|46312.2|46352|46304|0
1759110000000|2025-09-29 01:40:00|46352.7|46304.7|46359.6|46311.6|46363.1|46315.1|46352.2|46304.2|0
1759110300000|2025-09-29 01:45:00|46359.1|46311.1|46367.9|46319.9|46370.9|46322.9|46358.1|46310.1|0
1759110600000|2025-09-29 01:50:00|46368.4|46320.4|46365.7|46317.7|46374.4|46326.4|46363.9|46315.9|0
1759110900000|2025-09-29 01:55:00|46365.2|46317.2|46369.1|46321.1|46373.2|46325.2|46361.1|46313.1|0
1759111200000|2025-09-29 02:00:00|46368.1|46320.1|46361.3|46313.3|46368.1|46320.1|46358.2|46310.2|0
1759111500000|2025-09-29 02:05:00|46361.8|46313.8|46376.8|46328.8|46377.4|46329.4|46361.8|46313.8|0
1759111800000|2025-09-29 02:10:00|46376.9|46328.9|46374.2|46326.2|46379.3|46331.3|46374.2|46326.2|0
1759112100000|2025-09-29 02:15:00|46373.7|46325.7|46383.1|46335.1|46384.6|46336.6|46371.7|46323.7|0
1759112400000|2025-09-29 02:20:00|46382.6|46334.6|46381.2|46333.2|46382.8|46334.8|46378.2|46330.2|0
1759112700000|2025-09-29 02:25:00|46380.1|46332.1|46379.7|46331.7|46384.9|46336.9|46377.9|46329.9|0
1759113000000|2025-09-29 02:30:00|46380.2|46332.2|46378.6|46330.6|46383.1|46335.1|46378.1|46330.1|0
1759113300000|2025-09-29 02:35:00|46379.1|46331.1|46370.8|46322.8|46380.1|46332.1|46370|46322|0
1759113600000|2025-09-29 02:40:00|46371.3|46323.3|46369.2|46321.2|46375.4|46327.4|46368.7|46320.7|0
1759113900000|2025-09-29 02:45:00|46368.7|46320.7|46376.4|46328.4|46379.7|46331.7|46368.7|46320.7|0
1759114200000|2025-09-29 02:50:00|46376.9|46328.9|46386.8|46338.8|46386.8|46338.8|46376.4|46328.4|0
1759114500000|2025-09-29 02:55:00|46387.3|46339.3|46384.7|46336.7|46388.3|46340.3|46378.7|46330.7|0
1759114800000|2025-09-29 03:00:00|46386.3|46338.3|46380.1|46332.1|46386.3|46338.3|46379.9|46331.9|0
1759115100000|2025-09-29 03:05:00|46379.1|46331.1|46384.8|46336.8|46385.7|46337.7|46376.4|46328.4|0
1759115400000|2025-09-29 03:10:00|46385.8|46337.8|46387.9|46339.9|46397.3|46349.3|46384.2|46336.2|0
1759115700000|2025-09-29 03:15:00|46388.4|46340.4|46389.2|46341.2|46392.4|46344.4|46386.3|46338.3|0
1759116000000|2025-09-29 03:20:00|46388.2|46340.2|46391.7|46343.7|46392.2|46344.2|46381.2|46333.2|0
1759116300000|2025-09-29 03:25:00|46391.6|46343.6|46394.1|46346.1|46394.6|46346.6|46390.1|46342.1|0
1759116600000|2025-09-29 03:30:00|46393.6|46345.6|46398.3|46350.3|46399.9|46351.9|46393.1|46345.1|0
1759116900000|2025-09-29 03:35:00|46397.8|46349.8|46400.3|46352.3|46406.1|46358.1|46394.6|46346.6|0
1759117200000|2025-09-29 03:40:00|46401.2|46353.2|46397.7|46349.7|46401.2|46353.2|46392.3|46344.3|0
1759117500000|2025-09-29 03:45:00|46397.2|46349.2|46392.2|46344.2|46397.2|46349.2|46391.2|46343.2|0
1759117800000|2025-09-29 03:50:00|46392.7|46344.7|46389.8|46341.8|46395|46347|46389.2|46341.2|0
1759118100000|2025-09-29 03:55:00|46389.7|46341.7|46392.5|46344.5|46395.8|46347.8|46386.6|46338.6|0
1759118400000|2025-09-29 04:00:00|46394.2|46346.2|46400.7|46352.7|46400.8|46352.8|46389.4|46341.4|0
1759118700000|2025-09-29 04:05:00|46400.5|46352.5|46402.8|46354.8|46405.5|46357.5|46400.5|46352.5|0
1759119000000|2025-09-29 04:10:00|46403.3|46355.3|46405.6|46357.6|46406.1|46358.1|46402.2|46354.2|0
1759119300000|2025-09-29 04:15:00|46405.1|46357.1|46405.2|46357.2|46407.1|46359.1|46404.1|46356.1|0
1759119600000|2025-09-29 04:20:00|46405.3|46357.3|46409.8|46361.8|46413.4|46365.4|46405.3|46357.3|0
1759119900000|2025-09-29 04:25:00|46410.3|46362.3|46409.6|46361.6|46412.3|46364.3|46409.1|46361.1|0
1759120200000|2025-09-29 04:30:00|46409.1|46361.1|46405.6|46357.6|46410|46362|46403.3|46355.3|0
1759120500000|2025-09-29 04:35:00|46405.1|46357.1|46406.5|46358.5|46407.7|46359.7|46404.2|46356.2|0
1759120800000|2025-09-29 04:40:00|46407|46359|46406.2|46358.2|46408.4|46360.4|46403.6|46355.6|0
1759121100000|2025-09-29 04:45:00|46405.8|46357.8|46401.5|46353.5|46405.8|46357.8|46400.5|46352.5|0
1759121400000|2025-09-29 04:50:00|46401|46353|46402.2|46354.2|46404.2|46356.2|46400.2|46352.2|0
1759121700000|2025-09-29 04:55:00|46402.7|46354.7|46399.8|46351.8|46404.2|46356.2|46399.8|46351.8|0
1759122000000|2025-09-29 05:00:00|46400.3|46352.3|46407.4|46359.4|46409.8|46361.8|46400.3|46352.3|0
1759122300000|2025-09-29 05:05:00|46406.9|46358.9|46391.3|46343.3|46407.4|46359.4|46387.1|46339.1|0
1759122600000|2025-09-29 05:10:00|46390.8|46342.8|46396.6|46348.6|46396.6|46348.6|46389.1|46341.1|0
1759122900000|2025-09-29 05:15:00|46395.1|46347.1|46401.1|46353.1|46401.1|46353.1|46393.4|46345.4|0
1759123200000|2025-09-29 05:20:00|46401.6|46353.6|46407|46359|46411.1|46363.1|46401.6|46353.6|0
1759123500000|2025-09-29 05:25:00|46407.5|46359.5|46401.7|46353.7|46408.2|46360.2|46400.6|46352.6|0
1759123800000|2025-09-29 05:30:00|46401.2|46353.2|46402.3|46354.3|46404.1|46356.1|46398.2|46350.2|0
1759124100000|2025-09-29 05:35:00|46401.8|46353.8|46404.1|46356.1|46409.2|46361.2|46399.2|46351.2|0
1759124400000|2025-09-29 05:40:00|46403.9|46355.9|46391.9|46343.9|46403.9|46355.9|46391.2|46343.2|0
1759124700000|2025-09-29 05:45:00|46392.4|46344.4|46388.3|46340.3|46394.4|46346.4|46384.4|46336.4|0
1759125000000|2025-09-29 05:50:00|46390.8|46342.8|46393.9|46345.9|46397.3|46349.3|46389.8|46341.8|0
1759125300000|2025-09-29 05:55:00|46394.4|46346.4|46388.3|46340.3|46398.5|46350.5|46385.4|46337.4|0
1759125600000|2025-09-29 06:00:00|46387.8|46339.8|46380.3|46332.3|46394.6|46346.6|46379.9|46331.9|0
1759125900000|2025-09-29 06:05:00|46379.8|46331.8|46385.1|46337.1|46390.3|46342.3|46379.8|46331.8|0
1759126200000|2025-09-29 06:10:00|46385.6|46337.6|46394.4|46346.4|46401.3|46353.3|46382.9|46334.9|0
1759126500000|2025-09-29 06:15:00|46394.9|46346.9|46409.2|46361.2|46411.1|46363.1|46392.9|46344.9|0
1759126800000|2025-09-29 06:20:00|46409.4|46361.4|46410.3|46362.3|46419.5|46371.5|46407.6|46359.6|0
1759127100000|2025-09-29 06:25:00|46409.8|46361.8|46409.7|46361.7|46416.1|46368.1|46404.2|46356.2|0
1759127400000|2025-09-29 06:30:00|46411.2|46363.2|46423.7|46375.7|46426.1|46378.1|46409|46361|0
1759127700000|2025-09-29 06:35:00|46424.2|46376.2|46426.4|46378.4|46427.8|46379.8|46418.8|46370.8|0
1759128000000|2025-09-29 06:40:00|46426.3|46378.3|46432.9|46384.9|46434.4|46386.4|46424.9|46376.9|0
1759128300000|2025-09-29 06:45:00|46432.8|46384.8|46437|46389|46445.2|46397.2|46432.8|46384.8|0
1759128600000|2025-09-29 06:50:00|46437.5|46389.5|46446.7|46398.7|46447|46399|46435.3|46387.3|0
1759128900000|2025-09-29 06:55:00|46446.2|46398.2|46427.1|46379.1|46446.7|46398.7|46427.1|46379.1|0
1759129200000|2025-09-29 07:00:00|46431.6|46383.6|46411.7|46363.7|46432.8|46384.8|46403.8|46355.8|0
1759129500000|2025-09-29 07:05:00|46412.2|46364.2|46408.7|46360.7|46415.8|46367.8|46391.2|46343.2|0
1759129800000|2025-09-29 07:10:00|46408.2|46360.2|46423.7|46375.7|46430.8|46382.8|46407.7|46359.7|0
1759130100000|2025-09-29 07:15:00|46424.3|46376.3|46410.8|46362.8|46428|46380|46410.8|46362.8|0
1759130400000|2025-09-29 07:20:00|46411.8|46363.8|46436.3|46388.3|46441|46393|46411.8|46363.8|0
1759130700000|2025-09-29 07:25:00|46436.8|46388.8|46444.7|46396.7|46449.2|46401.2|46435.3|46387.3|0
1759131000000|2025-09-29 07:30:00|46444.8|46396.8|46438.8|46390.8|46447.4|46399.4|46433.7|46385.7|0
1759131300000|2025-09-29 07:35:00|46439.3|46391.3|46457.2|46409.2|46464.8|46416.8|46439.3|46391.3|0
1759131600000|2025-09-29 07:40:00|46457.7|46409.7|46447.3|46399.3|46460.8|46412.8|46447.3|46399.3|0
1759131900000|2025-09-29 07:45:00|46445.7|46397.7|46444.8|46396.8|46450.5|46402.5|46438.4|46390.4|0
1759132200000|2025-09-29 07:50:00|46444.3|46396.3|46445.4|46397.4|46450.2|46402.2|46440.8|46392.8|0
1759132500000|2025-09-29 07:55:00|46445.6|46397.6|46438.2|46390.2|46445.6|46397.6|46428.3|46380.3|0
1759132800000|2025-09-29 08:00:00|46435.1|46387.1|46425.9|46377.9|46435.1|46387.1|46415.5|46367.5|0
1759133100000|2025-09-29 08:05:00|46424.9|46376.9|46427.7|46379.7|46435.2|46387.2|46422.8|46374.8|0
1759133400000|2025-09-29 08:10:00|46428.7|46380.7|46429.4|46381.4|46445.2|46397.2|46428.4|46380.4|0
1759133700000|2025-09-29 08:15:00|46431.2|46383.2|46421|46373|46431.2|46383.2|46419.9|46371.9|0
1759134000000|2025-09-29 08:20:00|46422.9|46374.9|46426|46378|46428.5|46380.5|46419.9|46371.9|0
1759134300000|2025-09-29 08:25:00|46426.5|46378.5|46434.3|46386.3|46434.3|46386.3|46425.4|46377.4|0
1759134600000|2025-09-29 08:30:00|46433.9|46385.9|46433.8|46385.8|46440.5|46392.5|46432.8|46384.8|0
1759134900000|2025-09-29 08:35:00|46434.3|46386.3|46447.4|46399.4|46447.7|46399.7|46433.8|46385.8|0
1759135200000|2025-09-29 08:40:00|46447.9|46399.9|46448.8|46400.8|46451.5|46403.5|46441.8|46393.8|0
1759135500000|2025-09-29 08:45:00|46448.3|46400.3|46449.4|46401.4|46457.7|46409.7|46445.3|46397.3|0
1759135800000|2025-09-29 08:50:00|46450.9|46402.9|46445.8|46397.8|46452.9|46404.9|46443.7|46395.7|0
1759136100000|2025-09-29 08:55:00|46445.3|46397.3|46452.2|46404.2|46452.8|46404.8|46443.2|46395.2|0
1759136400000|2025-09-29 09:00:00|46451.6|46403.6|46447.1|46399.1|46453.7|46405.7|46440.3|46392.3|0
1759136700000|2025-09-29 09:05:00|46446.6|46398.6|46449.5|46401.5|46458.2|46410.2|46445.7|46397.7|0
1759137000000|2025-09-29 09:10:00|46450|46402|46451.9|46403.9|46455.9|46407.9|46449.4|46401.4|0
1759137300000|2025-09-29 09:15:00|46451.4|46403.4|46461.6|46413.6|46464.5|46416.5|46451.1|46403.1|0
1759137600000|2025-09-29 09:20:00|46461.1|46413.1|46451.8|46403.8|46463.7|46415.7|46451.3|46403.3|0
1759137900000|2025-09-29 09:25:00|46452.8|46404.8|46463.8|46415.8|46471.2|46423.2|46451.4|46403.4|0
1759138200000|2025-09-29 09:30:00|46464.8|46416.8|46456.2|46408.2|46464.8|46416.8|46452.5|46404.5|0
1759138500000|2025-09-29 09:35:00|46455.7|46407.7|46464.8|46416.8|46468.4|46420.4|46455.7|46407.7|0
1759138800000|2025-09-29 09:40:00|46465.3|46417.3|46472.8|46424.8|46479.7|46431.7|46465.3|46417.3|0
1759139100000|2025-09-29 09:45:00|46473.3|46425.3|46462.1|46414.1|46476.2|46428.2|46459.7|46411.7|0
1759139400000|2025-09-29 09:50:00|46462.6|46414.6|46465.4|46417.4|46473.3|46425.3|46458.8|46410.8|0
1759139700000|2025-09-29 09:55:00|46465.9|46417.9|46460.8|46412.8|46469|46421|46458.2|46410.2|0
1759140000000|2025-09-29 10:00:00|46461.9|46413.9|46468.8|46420.8|46476.7|46428.7|46459.8|46411.8|0
1759140300000|2025-09-29 10:05:00|46467.8|46419.8|46468.3|46420.3|46470|46422|46459.8|46411.8|0
1759140600000|2025-09-29 10:10:00|46468.8|46420.8|46483|46435|46484.1|46436.1|46467.7|46419.7|0
1759140900000|2025-09-29 10:15:00|46482.9|46434.9|46490|46442|46494.7|46446.7|46482.2|46434.2|0
1759141200000|2025-09-29 10:20:00|46490.1|46442.1|46504|46456|46507.2|46459.2|46490.1|46442.1|0
1759141500000|2025-09-29 10:25:00|46504.5|46456.5|46503.7|46455.7|46507|46459|46498.7|46450.7|0
1759141800000|2025-09-29 10:30:00|46504.7|46456.7|46482.1|46434.1|46504.7|46456.7|46480.5|46432.5|0
1759142100000|2025-09-29 10:35:00|46482.6|46434.6|46477.9|46429.9|46488.1|46440.1|46475.7|46427.7|0
1759142400000|2025-09-29 10:40:00|46478.9|46430.9|46481.9|46433.9|46483.8|46435.8|46474.2|46426.2|0
1759142700000|2025-09-29 10:45:00|46482.5|46434.5|46483.4|46435.4|46484.9|46436.9|46476.6|46428.6|0
1759143000000|2025-09-29 10:50:00|46483.9|46435.9|46483.6|46435.6|46484.9|46436.9|46472|46424|0
1759143300000|2025-09-29 10:55:00|46483.1|46435.1|46486.9|46438.9|46489.6|46441.6|46477.3|46429.3|0
1759143600000|2025-09-29 11:00:00|46476.7|46428.7|46466|46418|46491.9|46443.9|46465|46417|0
1759143900000|2025-09-29 11:05:00|46464.5|46416.5|46457.7|46409.7|46467.4|46419.4|46457|46409|0
1759144200000|2025-09-29 11:10:00|46456.9|46408.9|46435.6|46387.6|46458.4|46410.4|46433.3|46385.3|0
1759144500000|2025-09-29 11:15:00|46434.6|46386.6|46459.8|46411.8|46460.8|46412.8|46433.3|46385.3|0
1759144800000|2025-09-29 11:20:00|46459.3|46411.3|46449.2|46401.2|46467.9|46419.9|46448.4|46400.4|0
1759145100000|2025-09-29 11:25:00|46448.2|46400.2|46437.7|46389.7|46449.3|46401.3|46433.1|46385.1|0
1759145400000|2025-09-29 11:30:00|46437.6|46389.6|46434.6|46386.6|46442|46394|46428.1|46380.1|0
1759145700000|2025-09-29 11:35:00|46435.1|46387.1|46430.8|46382.8|46446.7|46398.7|46428.9|46380.9|0
1759146000000|2025-09-29 11:40:00|46431.8|46383.8|46429.8|46381.8|46437.6|46389.6|46428.4|46380.4|0
1759146300000|2025-09-29 11:45:00|46429.3|46381.3|46427.4|46379.4|46433|46385|46421.2|46373.2|0
1759146600000|2025-09-29 11:50:00|46426.9|46378.9|46437.4|46389.4|46438.3|46390.3|46422|46374|0
1759146900000|2025-09-29 11:55:00|46436.9|46388.9|46444.1|46396.1|46444.8|46396.8|46434.3|46386.3|0
1759147200000|2025-09-29 12:00:00|46443.3|46395.3|46434.4|46386.4|46448.8|46400.8|46433.8|46385.8|0
1759147500000|2025-09-29 12:05:00|46432.4|46384.4|46441.5|46393.5|46443.5|46395.5|46431|46383|0
1759147800000|2025-09-29 12:10:00|46442|46394|46444.8|46396.8|46448.9|46400.9|46434.9|46386.9|0
1759148100000|2025-09-29 12:15:00|46444.5|46396.5|46450.2|46402.2|46450.7|46402.7|46438.2|46390.2|0
1759148400000|2025-09-29 12:20:00|46450.7|46402.7|46452.6|46404.6|46453.9|46405.9|46444.6|46396.6|0
1759148700000|2025-09-29 12:25:00|46453.1|46405.1|46448.3|46400.3|46454.5|46406.5|46441.7|46393.7|0
1759149000000|2025-09-29 12:30:00|46448.1|46400.1|46457.8|46409.8|46459.2|46411.2|46443.5|46395.5|0
1759149300000|2025-09-29 12:35:00|46458.3|46410.3|46462.8|46414.8|46463.4|46415.4|46450.9|46402.9|0
1759149600000|2025-09-29 12:40:00|46462.3|46414.3|46463.5|46415.5|46466.8|46418.8|46453.6|46405.6|0
1759149900000|2025-09-29 12:45:00|46464.5|46416.5|46475.8|46427.8|46485.7|46437.7|46463.6|46415.6|0
1759150200000|2025-09-29 12:50:00|46476.3|46428.3|46478.8|46430.8|46480.2|46432.2|46473.8|46425.8|0
1759150500000|2025-09-29 12:55:00|46478.3|46430.3|46474.3|46426.3|46484.5|46436.5|46468.8|46420.8|0
1759150800000|2025-09-29 13:00:00|46473.8|46425.8|46468|46420|46489.7|46441.7|46467.8|46419.8|0
1759151100000|2025-09-29 13:05:00|46467|46419|46456.6|46408.6|46476.4|46428.4|46451.3|46403.3|0
1759151400000|2025-09-29 13:10:00|46456|46408|46457.7|46409.7|46463.8|46415.8|46447.3|46399.3|0
1759151700000|2025-09-29 13:15:00|46458.1|46410.1|46459.8|46411.8|46464.3|46416.3|46454.3|46406.3|0
1759152000000|2025-09-29 13:20:00|46458.8|46410.8|46451.9|46403.9|46459.4|46411.4|46447|46399|0
1759152300000|2025-09-29 13:25:00|46452.9|46404.9|46418.2|46370.2|46460.7|46412.7|46402.7|46354.7|0
1759152600000|2025-09-29 13:30:00|46423.1|46375.1|46312.7|46264.7|46423.1|46375.1|46312.7|46264.7|0
1759152900000|2025-09-29 13:35:00|46310.6|46262.6|46273|46225|46323.1|46275.1|46267.7|46219.7|0
1759153200000|2025-09-29 13:40:00|46271.6|46223.6|46259|46211|46283.4|46235.4|46225|46177|0
1759153500000|2025-09-29 13:45:00|46250.8|46202.8|46218.7|46170.7|46274.3|46226.3|46214.4|46166.4|0
1759153800000|2025-09-29 13:50:00|46216.1|46168.1|46231.4|46183.4|46233.2|46185.2|46193.5|46145.5|0
1759154100000|2025-09-29 13:55:00|46235.1|46187.1|46239.9|46191.9|46265.7|46217.7|46210.3|46162.3|0
1759154400000|2025-09-29 14:00:00|46239.8|46191.8|46205.4|46157.4|46263.5|46215.5|46204.3|46156.3|0
1759154700000|2025-09-29 14:05:00|46204.5|46156.5|46269.2|46221.2|46277.3|46229.3|46198.7|46150.7|0
1759155000000|2025-09-29 14:10:00|46269.4|46221.4|46227.2|46179.2|46275.8|46227.8|46217.4|46169.4|0
1759155300000|2025-09-29 14:15:00|46227.7|46179.7|46216.7|46168.7|46248.8|46200.8|46204.8|46156.8|0
1759155600000|2025-09-29 14:20:00|46222.9|46174.9|46265.4|46217.4|46275.1|46227.1|46217.7|46169.7|0
1759155900000|2025-09-29 14:25:00|46263.4|46215.4|46239.2|46191.2|46269.1|46221.1|46239.2|46191.2|0
1759156200000|2025-09-29 14:30:00|46237.4|46189.4|46257.8|46209.8|46262.8|46214.8|46221.2|46173.2|0
1759156500000|2025-09-29 14:35:00|46258|46210|46271.7|46223.7|46279.4|46231.4|46241.1|46193.1|0
1759156800000|2025-09-29 14:40:00|46267.2|46219.2|46298.4|46250.4|46306.1|46258.1|46265.1|46217.1|0
1759157100000|2025-09-29 14:45:00|46297.3|46249.3|46265.5|46217.5|46309|46261|46258.4|46210.4|0
1759157400000|2025-09-29 14:50:00|46270.3|46222.3|46255.2|46207.2|46278.7|46230.7|46242.5|46194.5|0
1759157700000|2025-09-29 14:55:00|46258.1|46210.1|46242.5|46194.5|46261.6|46213.6|46232.1|46184.1|0
1759158000000|2025-09-29 15:00:00|46244.8|46196.8|46254.6|46206.6|46259.6|46211.6|46229.8|46181.8|0
1759158300000|2025-09-29 15:05:00|46255.6|46207.6|46240.8|46192.8|46264.8|46216.8|46237.7|46189.7|0
1759158600000|2025-09-29 15:10:00|46237.4|46189.4|46213.7|46165.7|46248.1|46200.1|46205.4|46157.4|0
1759158900000|2025-09-29 15:15:00|46215.1|46167.1|46197.5|46149.5|46215.1|46167.1|46178.5|46130.5|0
1759159200000|2025-09-29 15:20:00|46198|46150|46201.9|46153.9|46222.9|46174.9|46186.4|46138.4|0
1759159500000|2025-09-29 15:25:00|46205.4|46157.4|46211.3|46163.3|46225.7|46177.7|46205.4|46157.4|0
1759159800000|2025-09-29 15:30:00|46213.7|46165.7|46202.1|46154.1|46224.9|46176.9|46186.3|46138.3|0
1759160100000|2025-09-29 15:35:00|46198.4|46150.4|46206.7|46158.7|46215.8|46167.8|46175.9|46127.9|0
1759160400000|2025-09-29 15:40:00|46203.8|46155.8|46212.6|46164.6|46213.6|46165.6|46189.8|46141.8|0
1759160700000|2025-09-29 15:45:00|46212.7|46164.7|46192.3|46144.3|46216.8|46168.8|46184.9|46136.9|0
1759161000000|2025-09-29 15:50:00|46192.9|46144.9|46191.4|46143.4|46196.1|46148.1|46168.1|46120.1|0
1759161300000|2025-09-29 15:55:00|46192.2|46144.2|46206.9|46158.9|46207|46159|46177|46129|0
1759161600000|2025-09-29 16:00:00|46210.9|46162.9|46196.2|46148.2|46225.8|46177.8|46192.5|46144.5|0
1759161900000|2025-09-29 16:05:00|46196.7|46148.7|46210.1|46162.1|46210.1|46162.1|46188.7|46140.7|0
1759162200000|2025-09-29 16:10:00|46210.6|46162.6|46246.3|46198.3|46253.6|46205.6|46210.6|46162.6|0
1759162500000|2025-09-29 16:15:00|46246.8|46198.8|46229.2|46181.2|46256.4|46208.4|46212.8|46164.8|0
1759162800000|2025-09-29 16:20:00|46230.1|46182.1|46242.9|46194.9|46251.4|46203.4|46223.7|46175.7|0
1759163100000|2025-09-29 16:25:00|46244.4|46196.4|46231.5|46183.5|46252.1|46204.1|46228.1|46180.1|0
1759163400000|2025-09-29 16:30:00|46231.8|46183.8|46243.1|46195.1|46248.9|46200.9|46231.8|46183.8|0
1759163700000|2025-09-29 16:35:00|46242.6|46194.6|46227.5|46179.5|46245.1|46197.1|46219.8|46171.8|0
1759164000000|2025-09-29 16:40:00|46228.9|46180.9|46216.6|46168.6|46243.2|46195.2|46212.4|46164.4|0
1759164300000|2025-09-29 16:45:00|46217.7|46169.7|46227.1|46179.1|46228.7|46180.7|46208.6|46160.6|0
1759164600000|2025-09-29 16:50:00|46228.7|46180.7|46205.4|46157.4|46228.7|46180.7|46201.8|46153.8|0
1759164900000|2025-09-29 16:55:00|46204.9|46156.9|46224|46176|46230.1|46182.1|46202.7|46154.7|0
1759165200000|2025-09-29 17:00:00|46223.8|46175.8|46207.7|46159.7|46223.8|46175.8|46195.4|46147.4|0
1759165500000|2025-09-29 17:05:00|46207.8|46159.8|46216.3|46168.3|46217.7|46169.7|46201.5|46153.5|0
1759165800000|2025-09-29 17:10:00|46218.6|46170.6|46207.2|46159.2|46224|46176|46204.4|46156.4|0
1759166100000|2025-09-29 17:15:00|46207|46159|46212.9|46164.9|46223.1|46175.1|46196.6|46148.6|0
1759166400000|2025-09-29 17:20:00|46211.7|46163.7|46206.3|46158.3|46213.7|46165.7|46193.1|46145.1|0
1759166700000|2025-09-29 17:25:00|46205.6|46157.6|46203.2|46155.2|46216.2|46168.2|46198.1|46150.1|0
1759167000000|2025-09-29 17:30:00|46202.3|46154.3|46201.7|46153.7|46208.5|46160.5|46177.3|46129.3|0
1759167300000|2025-09-29 17:35:00|46201.2|46153.2|46210.2|46162.2|46218.4|46170.4|46193.3|46145.3|0
1759167600000|2025-09-29 17:40:00|46210.5|46162.5|46215.4|46167.4|46217|46169|46198.9|46150.9|0
1759167900000|2025-09-29 17:45:00|46213.4|46165.4|46228.1|46180.1|46235.7|46187.7|46213.4|46165.4|0
1759168200000|2025-09-29 17:50:00|46226.9|46178.9|46252.5|46204.5|46256.4|46208.4|46226.9|46178.9|0
1759168500000|2025-09-29 17:55:00|46252|46204|46242.3|46194.3|46254.6|46206.6|46238.8|46190.8|0
1759168800000|2025-09-29 18:00:00|46243.5|46195.5|46248.6|46200.6|46254.6|46206.6|46240.3|46192.3|0
1759169100000|2025-09-29 18:05:00|46248.1|46200.1|46246.9|46198.9|46262.6|46214.6|46244.7|46196.7|0
1759169400000|2025-09-29 18:10:00|46249|46201|46267.7|46219.7|46276.5|46228.5|46245.1|46197.1|0
1759169700000|2025-09-29 18:15:00|46267.5|46219.5|46280.7|46232.7|46284.7|46236.7|46264.6|46216.6|0
1759170000000|2025-09-29 18:20:00|46279.3|46231.3|46293.4|46245.4|46293.4|46245.4|46271.5|46223.5|0
1759170300000|2025-09-29 18:25:00|46293.9|46245.9|46302.2|46254.2|46307.6|46259.6|46291.6|46243.6|0
1759170600000|2025-09-29 18:30:00|46302.1|46254.1|46312.7|46264.7|46320.2|46272.2|46297.6|46249.6|0
1759170900000|2025-09-29 18:35:00|46313.2|46265.2|46312.1|46264.1|46325.6|46277.6|46300.1|46252.1|0
1759171200000|2025-09-29 18:40:00|46314.9|46266.9|46313.9|46265.9|46327.4|46279.4|46305.9|46257.9|0
1759171500000|2025-09-29 18:45:00|46314.9|46266.9|46323.3|46275.3|46332|46284|46313.9|46265.9|0
1759171800000|2025-09-29 18:50:00|46323.5|46275.5|46323.4|46275.4|46328.6|46280.6|46312.2|46264.2|0
1759172100000|2025-09-29 18:55:00|46322.9|46274.9|46333.3|46285.3|46333.3|46285.3|46317.7|46269.7|0
1759172400000|2025-09-29 19:00:00|46334.1|46286.1|46324.2|46276.2|46336.5|46288.5|46318.1|46270.1|0
1759172700000|2025-09-29 19:05:00|46325.2|46277.2|46292.4|46244.4|46325.7|46277.7|46286.2|46238.2|0
1759173000000|2025-09-29 19:10:00|46292.3|46244.3|46272.4|46224.4|46308.9|46260.9|46263|46215|0
1759173300000|2025-09-29 19:15:00|46272.9|46224.9|46261.8|46213.8|46276|46228|46218.5|46170.5|0
1759173600000|2025-09-29 19:20:00|46260.8|46212.8|46283.1|46235.1|46294.1|46246.1|46253.2|46205.2|0
1759173900000|2025-09-29 19:25:00|46281.7|46233.7|46300.2|46252.2|46307.5|46259.5|46281.2|46233.2|0
1759174200000|2025-09-29 19:30:00|46297.5|46249.5|46317.7|46269.7|46319|46271|46290.4|46242.4|0
1759174500000|2025-09-29 19:35:00|46317.5|46269.5|46336.4|46288.4|46337.4|46289.4|46316.5|46268.5|0
1759174800000|2025-09-29 19:40:00|46338.9|46290.9|46348|46300|46355.9|46307.9|46334.4|46286.4|0
1759175100000|2025-09-29 19:45:00|46349|46301|46359.4|46311.4|46369.2|46321.2|46343.9|46295.9|0
1759175400000|2025-09-29 19:50:00|46358.4|46310.4|46317.9|46269.9|46358.4|46310.4|46317.9|46269.9|0
1759175700000|2025-09-29 19:55:00|46324|46276|46342.9|46294.9|46349.4|46301.4|46318.1|46270.1|0
1759176000000|2025-09-29 20:00:00|46346.8|46298.8|46342.1|46294.1|46356.9|46308.9|46335.3|46287.3|0
1759176300000|2025-09-29 20:05:00|46340.1|46292.1|46339.8|46291.8|46343.8|46295.8|46327.7|46279.7|0
1759176600000|2025-09-29 20:10:00|46340.8|46292.8|46340.8|46292.8|46340.9|46292.9|46330.7|46282.7|0
1759176900000|2025-09-29 20:15:00|46339.7|46291.7|46349.8|46301.8|46361.3|46313.3|46337.7|46289.7|0
1759177200000|2025-09-29 20:20:00|46347.8|46299.8|46340.8|46292.8|46351.6|46303.6|46339.8|46291.8|0
1759177500000|2025-09-29 20:25:00|46341.8|46293.8|46338.8|46290.8|46344.6|46296.6|46336.7|46288.7|0
1759177800000|2025-09-29 20:30:00|46338.7|46290.7|46332.2|46284.2|46340.6|46292.6|46329.9|46281.9|0
1759178100000|2025-09-29 20:35:00|46332|46284|46331.3|46283.3|46334.2|46286.2|46327|46279|0
1759178400000|2025-09-29 20:40:00|46329.3|46281.3|46325.7|46277.7|46331.6|46283.6|46320.4|46272.4|0
1759178700000|2025-09-29 20:45:00|46326.1|46278.1|46304.7|46256.7|46326.1|46278.1|46300.5|46252.5|0
1759179000000|2025-09-29 20:50:00|46304.3|46256.3|46303.7|46255.7|46307.1|46259.1|46299.3|46251.3|0
1759179300000|2025-09-29 20:55:00|46303.3|46255.3|46314|46266|46317.1|46269.1|46303.3|46255.3|0
1759179600000|2025-09-29 21:00:00|46313|46265|46311|46263|46313|46265|46310.9|46262.9|0
1759179900000|2025-09-29 21:05:00|46310.9|46262.9|46315.6|46267.6|46315.6|46267.6|46309.2|46261.2|0
1759180200000|2025-09-29 21:10:00|46316.1|46268.1|46314.4|46266.4|46316.3|46268.3|46314.4|46266.4|0
1759180500000|2025-09-29 21:15:00|46313.6|46265.6|46314.7|46266.7|46316|46268|46313.5|46265.5|0
1759180800000|2025-09-29 21:20:00|46315.1|46267.1|46315|46267|46315.6|46267.6|46314.3|46266.3|0
1759181100000|2025-09-29 21:25:00|46315.2|46267.2|46317.8|46269.8|46317.8|46269.8|46315.2|46267.2|0
1759181400000|2025-09-29 21:30:00|46318.5|46270.5|46316|46268|46319.2|46271.2|46314.6|46266.6|0
1759181700000|2025-09-29 21:35:00|46317.1|46269.1|46313.8|46265.8|46317.1|46269.1|46312.5|46264.5|0
1759182000000|2025-09-29 21:40:00|46314.7|46266.7|46317.2|46269.2|46317.2|46269.2|46314.7|46266.7|0
1759182300000|2025-09-29 21:45:00|46315.2|46267.2|46315.4|46267.4|46316.3|46268.3|46312.1|46264.1|0
1759182600000|2025-09-29 21:50:00|46316.1|46268.1|46316.3|46268.3|46316.6|46268.6|46313.5|46265.5|0
1759182900000|2025-09-29 21:55:00|46315.7|46267.7|46315.4|46267.4|46316.2|46268.2|46315.2|46267.2|0
1759183200000|2025-09-29 22:00:00|46309.7|46261.7|46322.5|46274.5|46334.9|46286.9|46309.7|46261.7|0
1759183500000|2025-09-29 22:05:00|46324.5|46276.5|46320.8|46272.8|46329.1|46281.1|46318.1|46270.1|0
1759183800000|2025-09-29 22:10:00|46321.3|46273.3|46315.6|46267.6|46321.3|46273.3|46311.8|46263.8|0
1759184100000|2025-09-29 22:15:00|46315.1|46267.1|46311.3|46263.3|46316.8|46268.8|46307.6|46259.6|0
1759184400000|2025-09-29 22:20:00|46312.8|46264.8|46317.4|46269.4|46321.8|46273.8|46309.1|46261.1|0
1759184700000|2025-09-29 22:25:00|46316.4|46268.4|46316|46268|46318.5|46270.5|46312.1|46264.1|0
1759185000000|2025-09-29 22:30:00|46316.4|46268.4|46324.8|46276.8|46331.1|46283.1|46315.9|46267.9|0
1759185300000|2025-09-29 22:35:00|46324.3|46276.3|46323.3|46275.3|46324.8|46276.8|46321.5|46273.5|0
1759185600000|2025-09-29 22:40:00|46323.8|46275.8|46326.6|46278.6|46327.3|46279.3|46322|46274|0
1759185900000|2025-09-29 22:45:00|46326.1|46278.1|46337.2|46289.2|46337.7|46289.7|46326.1|46278.1|0
1759186200000|2025-09-29 22:50:00|46337.7|46289.7|46344.6|46296.6|46348|46300|46337.7|46289.7|0
1759186500000|2025-09-29 22:55:00|46345.1|46297.1|46343.9|46295.9|46345.4|46297.4|46340.5|46292.5|0
1759186800000|2025-09-29 23:00:00|46344.4|46296.4|46338.7|46290.7|46344.4|46296.4|46338.7|46290.7|0
1759187100000|2025-09-29 23:05:00|46338.2|46290.2|46342.8|46294.8|46343.2|46295.2|46333.2|46285.2|0
1759187400000|2025-09-29 23:10:00|46343.4|46295.4|46341|46293|46344.9|46296.9|46338.5|46290.5|0
1759187700000|2025-09-29 23:15:00|46341.5|46293.5|46341.4|46293.4|46344|46296|46340.5|46292.5|0
1759188000000|2025-09-29 23:20:00|46340.9|46292.9|46346.2|46298.2|46346.2|46298.2|46339.1|46291.1|0
1759188300000|2025-09-29 23:25:00|46345.7|46297.7|46347.7|46299.7|46351.7|46303.7|46345.2|46297.2|0
1759188600000|2025-09-29 23:30:00|46347.2|46299.2|46354|46306|46354|46306|46347.2|46299.2|0
1759188900000|2025-09-29 23:35:00|46354.5|46306.5|46357|46309|46361.2|46313.2|46353.5|46305.5|0
1759189200000|2025-09-29 23:40:00|46355|46307|46358.7|46310.7|46362.9|46314.9|46354.6|46306.6|0
1759189500000|2025-09-29 23:45:00|46358.2|46310.2|46354.8|46306.8|46360.3|46312.3|46354.8|46306.8|0
1759189800000|2025-09-29 23:50:00|46355.3|46307.3|46338.2|46290.2|46355.3|46307.3|46338.2|46290.2|0
1759190100000|2025-09-29 23:55:00|46337.7|46289.7|46336|46288|46339.9|46291.9|46332.7|46284.7|0
1759190400000|2025-09-30 00:00:00|46334|46286|46325.5|46277.5|46339.4|46291.4|46308.2|46260.2|0
1759190700000|2025-09-30 00:05:00|46325.1|46277.1|46311.2|46263.2|46332|46284|46310.2|46262.2|0
1759191000000|2025-09-30 00:10:00|46310.7|46262.7|46322.7|46274.7|46332.1|46284.1|46308.7|46260.7|0
1759191300000|2025-09-30 00:15:00|46325.2|46277.2|46331.1|46283.1|46336.7|46288.7|46320.8|46272.8|0
1759191600000|2025-09-30 00:20:00|46330.6|46282.6|46324.8|46276.8|46336.1|46288.1|46324.2|46276.2|0
1759191900000|2025-09-30 00:25:00|46325.3|46277.3|46331.5|46283.5|46335.4|46287.4|46325.3|46277.3|0
1759192200000|2025-09-30 00:30:00|46330|46282|46341.7|46293.7|46341.7|46293.7|46325.9|46277.9|0
1759192500000|2025-09-30 00:35:00|46340.2|46292.2|46344.8|46296.8|46346.4|46298.4|46334.7|46286.7|0
1759192800000|2025-09-30 00:40:00|46345.3|46297.3|46345.2|46297.2|46349.3|46301.3|46339.5|46291.5|0
1759193100000|2025-09-30 00:45:00|46345.7|46297.7|46357.5|46309.5|46360.7|46312.7|46342.9|46294.9|0
1759193400000|2025-09-30 00:50:00|46358.5|46310.5|46357.7|46309.7|46360.3|46312.3|46353.9|46305.9|0
1759193700000|2025-09-30 00:55:00|46357.2|46309.2|46354.3|46306.3|46361.9|46313.9|46353.4|46305.4|0
1759194000000|2025-09-30 01:00:00|46353.8|46305.8|46339.9|46291.9|46353.8|46305.8|46330.8|46282.8|0
1759194300000|2025-09-30 01:05:00|46339.4|46291.4|46335.3|46287.3|46342.6|46294.6|46326.1|46278.1|0
1759194600000|2025-09-30 01:10:00|46334.8|46286.8|46336.6|46288.6|46339.4|46291.4|46328.4|46280.4|0
1759194900000|2025-09-30 01:15:00|46337.1|46289.1|46338.1|46290.1|46342|46294|46334|46286|0
1759195200000|2025-09-30 01:20:00|46339.1|46291.1|46344.6|46296.6|46348.3|46300.3|46336.6|46288.6|0
1759195500000|2025-09-30 01:25:00|46345.1|46297.1|46341.2|46293.2|46357.2|46309.2|46340.2|46292.2|0
1759195800000|2025-09-30 01:30:00|46338.2|46290.2|46333.7|46285.7|46342.2|46294.2|46327.2|46279.2|0
1759196100000|2025-09-30 01:35:00|46333.2|46285.2|46333.2|46285.2|46339.9|46291.9|46326|46278|0
1759196400000|2025-09-30 01:40:00|46332.2|46284.2|46327.7|46279.7|46333.7|46285.7|46321.9|46273.9|0
1759196700000|2025-09-30 01:45:00|46327.2|46279.2|46316.5|46268.5|46327.2|46279.2|46310.8|46262.8|0
1759197000000|2025-09-30 01:50:00|46317|46269|46322.3|46274.3|46327|46279|46316.3|46268.3|0
1759197300000|2025-09-30 01:55:00|46321.8|46273.8|46322.5|46274.5|46322.5|46274.5|46307.9|46259.9|0
1759197600000|2025-09-30 02:00:00|46321.5|46273.5|46324.8|46276.8|46325.2|46277.2|46317.4|46269.4|0
1759197900000|2025-09-30 02:05:00|46324.3|46276.3|46324.7|46276.7|46328.1|46280.1|46319.3|46271.3|0
1759198200000|2025-09-30 02:10:00|46324.2|46276.2|46316.5|46268.5|46326.3|46278.3|46313|46265|0
1759198500000|2025-09-30 02:15:00|46317.5|46269.5|46315.9|46267.9|46325.7|46277.7|46315.4|46267.4|0
1759198800000|2025-09-30 02:20:00|46315.7|46267.7|46321.6|46273.6|46323.5|46275.5|46314.2|46266.2|0
1759199100000|2025-09-30 02:25:00|46321.1|46273.1|46322.8|46274.8|46324.4|46276.4|46318.5|46270.5|0
1759199400000|2025-09-30 02:30:00|46322.3|46274.3|46322|46274|46322.8|46274.8|46310.2|46262.2|0
1759199700000|2025-09-30 02:35:00|46322.5|46274.5|46333|46285|46336.5|46288.5|46322|46274|0
1759200000000|2025-09-30 02:40:00|46332.5|46284.5|46332.6|46284.6|46337.7|46289.7|46330.8|46282.8|0
1759200300000|2025-09-30 02:45:00|46333.1|46285.1|46327.5|46279.5|46333.6|46285.6|46325|46277|0
1759200600000|2025-09-30 02:50:00|46327|46279|46339.3|46291.3|46342.3|46294.3|46325|46277|0
1759200900000|2025-09-30 02:55:00|46339.6|46291.6|46342.4|46294.4|46349.8|46301.8|46338|46290|0
1759201200000|2025-09-30 03:00:00|46342.9|46294.9|46342.2|46294.2|46344.4|46296.4|46337.6|46289.6|0
1759201500000|2025-09-30 03:05:00|46341.7|46293.7|46339.5|46291.5|46343.8|46295.8|46337.1|46289.1|0
1759201800000|2025-09-30 03:10:00|46339|46291|46332.6|46284.6|46341.7|46293.7|46331.6|46283.6|0
1759202100000|2025-09-30 03:15:00|46333.1|46285.1|46340|46292|46340.5|46292.5|46329.6|46281.6|0
1759202400000|2025-09-30 03:20:00|46340.5|46292.5|46342.7|46294.7|46344.7|46296.7|46338.5|46290.5|0
1759202700000|2025-09-30 03:25:00|46342.2|46294.2|46348.6|46300.6|46349.6|46301.6|46341.2|46293.2|0
1759203000000|2025-09-30 03:30:00|46348|46300|46350.2|46302.2|46353.6|46305.6|46347.4|46299.4|0
1759203300000|2025-09-30 03:35:00|46350.7|46302.7|46351.5|46303.5|46354.3|46306.3|46346.6|46298.6|0
1759203600000|2025-09-30 03:40:00|46351|46303|46350.4|46302.4|46358.8|46310.8|46349.4|46301.4|0
1759203900000|2025-09-30 03:45:00|46349.9|46301.9|46344.8|46296.8|46351.5|46303.5|46341.9|46293.9|0
1759204200000|2025-09-30 03:50:00|46344.3|46296.3|46338.4|46290.4|46345.4|46297.4|46337.9|46289.9|0
1759204500000|2025-09-30 03:55:00|46338.9|46290.9|46335.5|46287.5|46342.4|46294.4|46334.5|46286.5|0
1759204800000|2025-09-30 04:00:00|46336.4|46288.4|46341.6|46293.6|46342.1|46294.1|46332|46284|0
1759205100000|2025-09-30 04:05:00|46342.1|46294.1|46337.8|46289.8|46344.1|46296.1|46337.3|46289.3|0
1759205400000|2025-09-30 04:10:00|46337.3|46289.3|46338.3|46290.3|46341.1|46293.1|46335.5|46287.5|0
1759205700000|2025-09-30 04:15:00|46337.8|46289.8|46337.6|46289.6|46341.1|46293.1|46336.9|46288.9|0
1759206000000|2025-09-30 04:20:00|46337.1|46289.1|46338.1|46290.1|46338.6|46290.6|46336.1|46288.1|0
1759206300000|2025-09-30 04:25:00|46339.1|46291.1|46319.1|46271.1|46339.3|46291.3|46312.7|46264.7|0
1759206600000|2025-09-30 04:30:00|46319.6|46271.6|46318.4|46270.4|46324.4|46276.4|46311.4|46263.4|0
1759206900000|2025-09-30 04:35:00|46319.4|46271.4|46320.3|46272.3|46323.3|46275.3|46317.9|46269.9|0
1759207200000|2025-09-30 04:40:00|46319.8|46271.8|46323.3|46275.3|46324.4|46276.4|46316.8|46268.8|0
1759207500000|2025-09-30 04:45:00|46323.8|46275.8|46322.3|46274.3|46326.3|46278.3|46322.3|46274.3|0
1759207800000|2025-09-30 04:50:00|46321.8|46273.8|46316.1|46268.1|46321.8|46273.8|46314.7|46266.7|0
1759208100000|2025-09-30 04:55:00|46315.6|46267.6|46311.4|46263.4|46316.9|46268.9|46307.6|46259.6|0
1759208400000|2025-09-30 05:00:00|46310.4|46262.4|46312.6|46264.6|46318.2|46270.2|46299.8|46251.8|0
1759208700000|2025-09-30 05:05:00|46313.1|46265.1|46312.1|46264.1|46313.7|46265.7|46301.6|46253.6|0
1759209000000|2025-09-30 05:10:00|46312.6|46264.6|46316.9|46268.9|46318.8|46270.8|46307.7|46259.7|0
1759209300000|2025-09-30 05:15:00|46317.4|46269.4|46319.3|46271.3|46323.4|46275.4|46316.4|46268.4|0
1759209600000|2025-09-30 05:20:00|46319.8|46271.8|46332.4|46284.4|46332.4|46284.4|46318.3|46270.3|0
1759209900000|2025-09-30 05:25:00|46331.9|46283.9|46326|46278|46331.9|46283.9|46321.5|46273.5|0
1759210200000|2025-09-30 05:30:00|46326.5|46278.5|46324|46276|46332|46284|46319.7|46271.7|0
1759210500000|2025-09-30 05:35:00|46323.5|46275.5|46324.8|46276.8|46329.2|46281.2|46321.9|46273.9|0
1759210800000|2025-09-30 05:40:00|46325.3|46277.3|46318.5|46270.5|46327.8|46279.8|46314.7|46266.7|0
1759211100000|2025-09-30 05:45:00|46319|46271|46331.8|46283.8|46335.7|46287.7|46319|46271|0
1759211400000|2025-09-30 05:50:00|46332.3|46284.3|46327.4|46279.4|46333.8|46285.8|46326.8|46278.8|0
1759211700000|2025-09-30 05:55:00|46327.9|46279.9|46327.6|46279.6|46332.1|46284.1|46325.1|46277.1|0
1759212000000|2025-09-30 06:00:00|46327.4|46279.4|46323.3|46275.3|46338.5|46290.5|46319.3|46271.3|0
1759212300000|2025-09-30 06:05:00|46322.3|46274.3|46326.4|46278.4|46332.4|46284.4|46317.3|46269.3|0
1759212600000|2025-09-30 06:10:00|46327.9|46279.9|46334.6|46286.6|46336.7|46288.7|46327.4|46279.4|0
1759212900000|2025-09-30 06:15:00|46334.1|46286.1|46331.4|46283.4|46336.3|46288.3|46330.5|46282.5|0
1759213200000|2025-09-30 06:20:00|46330.9|46282.9|46337.1|46289.1|46340.9|46292.9|46325.2|46277.2|0
1759213500000|2025-09-30 06:25:00|46337.6|46289.6|46330.8|46282.8|46343.2|46295.2|46329.2|46281.2|0
1759213800000|2025-09-30 06:30:00|46331.3|46283.3|46329.8|46281.8|46340|46292|46326.8|46278.8|0
1759214100000|2025-09-30 06:35:00|46329.3|46281.3|46322.8|46274.8|46334.8|46286.8|46319.5|46271.5|0
1759214400000|2025-09-30 06:40:00|46323.3|46275.3|46322.1|46274.1|46324.2|46276.2|46312.5|46264.5|0
1759214700000|2025-09-30 06:45:00|46321.6|46273.6|46306|46258|46321.9|46273.9|46301.3|46253.3|0
1759215000000|2025-09-30 06:50:00|46305.5|46257.5|46293.1|46245.1|46306.5|46258.5|46291.2|46243.2|0
1759215300000|2025-09-30 06:55:00|46293.6|46245.6|46275.6|46227.6|46298.2|46250.2|46273.7|46225.7|0
1759215600000|2025-09-30 07:00:00|46276.1|46228.1|46277.7|46229.7|46292|46244|46270|46222|0
1759215900000|2025-09-30 07:05:00|46275.7|46227.7|46274.8|46226.8|46282.3|46234.3|46259.6|46211.6|0
1759216200000|2025-09-30 07:10:00|46274.3|46226.3|46266.7|46218.7|46282.2|46234.2|46264.6|46216.6|0
1759216500000|2025-09-30 07:15:00|46265.2|46217.2|46268.6|46220.6|46284.1|46236.1|46254.1|46206.1|0
1759216800000|2025-09-30 07:20:00|46267.6|46219.6|46269.5|46221.5|46273.8|46225.8|46260.5|46212.5|0
1759217100000|2025-09-30 07:25:00|46269|46221|46275|46227|46282.6|46234.6|46268.8|46220.8|0
1759217400000|2025-09-30 07:30:00|46275.5|46227.5|46260.3|46212.3|46279|46231|46247.5|46199.5|0
1759217700000|2025-09-30 07:35:00|46260.4|46212.4|46264.2|46216.2|46270.7|46222.7|46247.5|46199.5|0
1759218000000|2025-09-30 07:40:00|46263.7|46215.7|46237.3|46189.3|46264.7|46216.7|46214.5|46166.5|0
1759218300000|2025-09-30 07:45:00|46237.9|46189.9|46230.1|46182.1|46248.2|46200.2|46225.2|46177.2|0
1759218600000|2025-09-30 07:50:00|46229.9|46181.9|46256|46208|46261.2|46213.2|46229.5|46181.5|0
1759218900000|2025-09-30 07:55:00|46256.2|46208.2|46267.9|46219.9|46276.8|46228.8|46254|46206|0
1759219200000|2025-09-30 08:00:00|46261.4|46213.4|46236.3|46188.3|46263.9|46215.9|46232.2|46184.2|0
1759219500000|2025-09-30 08:05:00|46235.8|46187.8|46228.4|46180.4|46238.7|46190.7|46219.6|46171.6|0
1759219800000|2025-09-30 08:10:00|46228.9|46180.9|46239.5|46191.5|46247.9|46199.9|46228.9|46180.9|0
1759220100000|2025-09-30 08:15:00|46239.9|46191.9|46241.5|46193.5|46258.9|46210.9|46239.4|46191.4|0
1759220400000|2025-09-30 08:20:00|46242|46194|46239.5|46191.5|46251.3|46203.3|46238.3|46190.3|0
1759220700000|2025-09-30 08:25:00|46240|46192|46240.3|46192.3|46255.6|46207.6|46240|46192|0
1759221000000|2025-09-30 08:30:00|46239.8|46191.8|46251.7|46203.7|46257.7|46209.7|46235.3|46187.3|0
1759221300000|2025-09-30 08:35:00|46252.2|46204.2|46240.7|46192.7|46252.6|46204.6|46234.7|46186.7|0
1759221600000|2025-09-30 08:40:00|46241.2|46193.2|46248.2|46200.2|46251.7|46203.7|46237.2|46189.2|0
1759221900000|2025-09-30 08:45:00|46247.4|46199.4|46256.9|46208.9|46261.2|46213.2|46242.6|46194.6|0
1759222200000|2025-09-30 08:50:00|46256.4|46208.4|46251.6|46203.6|46264.7|46216.7|46248.2|46200.2|0
1759222500000|2025-09-30 08:55:00|46252.1|46204.1|46245|46197|46252.6|46204.6|46243.1|46195.1|0
1759222800000|2025-09-30 09:00:00|46246.2|46198.2|46242.1|46194.1|46253.7|46205.7|46234.5|46186.5|0
1759223100000|2025-09-30 09:05:00|46241.6|46193.6|46237.7|46189.7|46250.4|46202.4|46237.2|46189.2|0
1759223400000|2025-09-30 09:10:00|46236.7|46188.7|46244.7|46196.7|46247.2|46199.2|46236.4|46188.4|0
1759223700000|2025-09-30 09:15:00|46244.6|46196.6|46248.7|46200.7|46251.3|46203.3|46238.7|46190.7|0
1759224000000|2025-09-30 09:20:00|46249.2|46201.2|46246|46198|46252.2|46204.2|46242.5|46194.5|0
1759224300000|2025-09-30 09:25:00|46246.5|46198.5|46252.8|46204.8|46256.8|46208.8|46242.7|46194.7|0
1759224600000|2025-09-30 09:30:00|46253.3|46205.3|46247.9|46199.9|46261.5|46213.5|46246.1|46198.1|0
1759224900000|2025-09-30 09:35:00|46247.4|46199.4|46241.9|46193.9|46250.1|46202.1|46240.6|46192.6|0
1759225200000|2025-09-30 09:40:00|46242.4|46194.4|46239.5|46191.5|46250|46202|46229.5|46181.5|0
1759225500000|2025-09-30 09:45:00|46239|46191|46236.7|46188.7|46240.7|46192.7|46231.3|46183.3|0
1759225800000|2025-09-30 09:50:00|46235.7|46187.7|46233.6|46185.6|46242.8|46194.8|46230.2|46182.2|0
1759226100000|2025-09-30 09:55:00|46234.6|46186.6|46234.2|46186.2|46240|46192|46231.5|46183.5|0
1759226400000|2025-09-30 10:00:00|46233.7|46185.7|46239.1|46191.1|46245.3|46197.3|46231.9|46183.9|0
1759226700000|2025-09-30 10:05:00|46239.6|46191.6|46246.5|46198.5|46250.2|46202.2|46239.6|46191.6|0
1759227000000|2025-09-30 10:10:00|46246|46198|46212.6|46164.6|46246|46198|46209.7|46161.7|0
1759227300000|2025-09-30 10:15:00|46212.7|46164.7|46206.8|46158.8|46214.7|46166.7|46189.8|46141.8|0
1759227600000|2025-09-30 10:20:00|46207.3|46159.3|46212.7|46164.7|46213.2|46165.2|46199.3|46151.3|0
1759227900000|2025-09-30 10:25:00|46212.2|46164.2|46208.4|46160.4|46217.4|46169.4|46207.2|46159.2|0
1759228200000|2025-09-30 10:30:00|46208.8|46160.8|46215.8|46167.8|46218.7|46170.7|46207.8|46159.8|0
1759228500000|2025-09-30 10:35:00|46215.3|46167.3|46214.2|46166.2|46215.3|46167.3|46200.1|46152.1|0
1759228800000|2025-09-30 10:40:00|46213.7|46165.7|46224.4|46176.4|46226.5|46178.5|46208.9|46160.9|0
1759229100000|2025-09-30 10:45:00|46225.9|46177.9|46228.3|46180.3|46235.3|46187.3|46224.1|46176.1|0
1759229400000|2025-09-30 10:50:00|46228.8|46180.8|46237.8|46189.8|46239.6|46191.6|46226.3|46178.3|0
1759229700000|2025-09-30 10:55:00|46237.3|46189.3|46233.7|46185.7|46237.3|46189.3|46229.9|46181.9|0
1759230000000|2025-09-30 11:00:00|46233.2|46185.2|46242.5|46194.5|46245.6|46197.6|46228.3|46180.3|0
1759230300000|2025-09-30 11:05:00|46243|46195|46236.7|46188.7|46248|46200|46235.9|46187.9|0
1759230600000|2025-09-30 11:10:00|46236.2|46188.2|46229.7|46181.7|46240.2|46192.2|46221.2|46173.2|0
1759230900000|2025-09-30 11:15:00|46229.2|46181.2|46219.4|46171.4|46231.1|46183.1|46215|46167|0
1759231200000|2025-09-30 11:20:00|46219.9|46171.9|46223.6|46175.6|46224.6|46176.6|46212.1|46164.1|0
1759231500000|2025-09-30 11:25:00|46223.4|46175.4|46233.3|46185.3|46236.9|46188.9|46223.2|46175.2|0
1759231800000|2025-09-30 11:30:00|46232.3|46184.3|46239|46191|46243.2|46195.2|46231.8|46183.8|0
1759232100000|2025-09-30 11:35:00|46239.5|46191.5|46252.5|46204.5|46253.3|46205.3|46236.8|46188.8|0
1759232400000|2025-09-30 11:40:00|46253|46205|46251.7|46203.7|46257.5|46209.5|46244.9|46196.9|0
1759232700000|2025-09-30 11:45:00|46252.2|46204.2|46254.7|46206.7|46257.3|46209.3|46248.1|46200.1|0
1759233000000|2025-09-30 11:50:00|46252.2|46204.2|46249.7|46201.7|46254.3|46206.3|46231.5|46183.5|0
1759233300000|2025-09-30 11:55:00|46249.2|46201.2|46248.7|46200.7|46254.7|46206.7|46246|46198|0
1759233600000|2025-09-30 12:00:00|46246.7|46198.7|46231.2|46183.2|46250.2|46202.2|46227.1|46179.1|0
1759233900000|2025-09-30 12:05:00|46232.2|46184.2|46243.6|46195.6|46250.7|46202.7|46229.3|46181.3|0
1759234200000|2025-09-30 12:10:00|46243.1|46195.1|46241.1|46193.1|46244.6|46196.6|46232.3|46184.3|0
1759234500000|2025-09-30 12:15:00|46240.7|46192.7|46256.3|46208.3|46260.4|46212.4|46237.7|46189.7|0
1759234800000|2025-09-30 12:20:00|46259.3|46211.3|46270.4|46222.4|46275.2|46227.2|46247.5|46199.5|0
1759235100000|2025-09-30 12:25:00|46270.5|46222.5|46267.9|46219.9|46277.4|46229.4|46265.4|46217.4|0
1759235400000|2025-09-30 12:30:00|46268.3|46220.3|46282.3|46234.3|46284.2|46236.2|46262.2|46214.2|0
1759235700000|2025-09-30 12:35:00|46281.8|46233.8|46305.3|46257.3|46306.7|46258.7|46270.3|46222.3|0
1759236000000|2025-09-30 12:40:00|46305.8|46257.8|46303.3|46255.3|46307.7|46259.7|46292.3|46244.3|0
1759236300000|2025-09-30 12:45:00|46302.8|46254.8|46306.2|46258.2|46315.1|46267.1|46302.8|46254.8|0
1759236600000|2025-09-30 12:50:00|46307.2|46259.2|46294.7|46246.7|46309.2|46261.2|46294.7|46246.7|0
1759236900000|2025-09-30 12:55:00|46295.2|46247.2|46289.9|46241.9|46298.5|46250.5|46288.2|46240.2|0
1759237200000|2025-09-30 13:00:00|46289.5|46241.5|46280.5|46232.5|46295.9|46247.9|46278.4|46230.4|0
1759237500000|2025-09-30 13:05:00|46281.4|46233.4|46276.4|46228.4|46284.4|46236.4|46267.4|46219.4|0
1759237800000|2025-09-30 13:10:00|46273.9|46225.9|46288|46240|46296.6|46248.6|46273.9|46225.9|0
1759238100000|2025-09-30 13:15:00|46287.4|46239.4|46294.2|46246.2|46296.7|46248.7|46275.7|46227.7|0
1759238400000|2025-09-30 13:20:00|46293.2|46245.2|46281.6|46233.6|46296.1|46248.1|46274.6|46226.6|0
1759238700000|2025-09-30 13:25:00|46281.1|46233.1|46300|46252|46300|46252|46266.5|46218.5|0
1759239000000|2025-09-30 13:30:00|46302.9|46254.9|46324.4|46276.4|46357.9|46309.9|46302.9|46254.9|0
1759239300000|2025-09-30 13:35:00|46321.5|46273.5|46350.8|46302.8|46352.8|46304.8|46296.7|46248.7|0
1759239600000|2025-09-30 13:40:00|46349.3|46301.3|46343.1|46295.1|46367|46319|46333.6|46285.6|0
1759239900000|2025-09-30 13:45:00|46343|46295|46313.5|46265.5|46377.2|46329.2|46301.2|46253.2|0
1759240200000|2025-09-30 13:50:00|46314.7|46266.7|46334.5|46286.5|46351.5|46303.5|46302.2|46254.2|0
1759240500000|2025-09-30 13:55:00|46333.5|46285.5|46388.4|46340.4|46388.6|46340.6|46310.8|46262.8|0
1759240800000|2025-09-30 14:00:00|46391.7|46343.7|46341.5|46293.5|46407.1|46359.1|46341.5|46293.5|0
1759241100000|2025-09-30 14:05:00|46342.3|46294.3|46295.9|46247.9|46350.5|46302.5|46290|46242|0
1759241400000|2025-09-30 14:10:00|46297.8|46249.8|46328.4|46280.4|46333.3|46285.3|46279.3|46231.3|0
1759241700000|2025-09-30 14:15:00|46326|46278|46359|46311|46386.8|46338.8|46325.8|46277.8|0
1759242000000|2025-09-30 14:20:00|46355.8|46307.8|46330.2|46282.2|46369.8|46321.8|46320.7|46272.7|0
1759242300000|2025-09-30 14:25:00|46328.6|46280.6|46304.8|46256.8|46340.6|46292.6|46302.6|46254.6|0
1759242600000|2025-09-30 14:30:00|46303.7|46255.7|46238.2|46190.2|46310.2|46262.2|46222.6|46174.6|0
1759242900000|2025-09-30 14:35:00|46247.6|46199.6|46172|46124|46248.7|46200.7|46158.1|46110.1|0
1759243200000|2025-09-30 14:40:00|46163.2|46115.2|46208.4|46160.4|46209.9|46161.9|46146.3|46098.3|0
1759243500000|2025-09-30 14:45:00|46209|46161|46255.7|46207.7|46285|46237|46207.4|46159.4|0
1759243800000|2025-09-30 14:50:00|46255.9|46207.9|46190.6|46142.6|46260.9|46212.9|46183.5|46135.5|0
1759244100000|2025-09-30 14:55:00|46191.6|46143.6|46225.7|46177.7|46228.3|46180.3|46187.1|46139.1|0
1759244400000|2025-09-30 15:00:00|46227.6|46179.6|46255.4|46207.4|46255.4|46207.4|46211.9|46163.9|0
1759244700000|2025-09-30 15:05:00|46254.2|46206.2|46242.3|46194.3|46264.2|46216.2|46230.7|46182.7|0
1759245000000|2025-09-30 15:10:00|46241.8|46193.8|46181.8|46133.8|46242.1|46194.1|46181.2|46133.2|0
1759245300000|2025-09-30 15:15:00|46181.5|46133.5|46168|46120|46186.9|46138.9|46152|46104|0
1759245600000|2025-09-30 15:20:00|46166.9|46118.9|46174.7|46126.7|46191.1|46143.1|46149.3|46101.3|0
1759245900000|2025-09-30 15:25:00|46174.8|46126.8|46171.6|46123.6|46176.9|46128.9|46121.1|46073.1|0
1759246200000|2025-09-30 15:30:00|46169.9|46121.9|46195|46147|46199.8|46151.8|46165.4|46117.4|0
1759246500000|2025-09-30 15:35:00|46197.7|46149.7|46158.5|46110.5|46197.7|46149.7|46152.9|46104.9|0
1759246800000|2025-09-30 15:40:00|46161.7|46113.7|46153.2|46105.2|46174.2|46126.2|46140|46092|0
1759247100000|2025-09-30 15:45:00|46154.2|46106.2|46206.1|46158.1|46206.1|46158.1|46152|46104|0
1759247400000|2025-09-30 15:50:00|46203.8|46155.8|46217.3|46169.3|46227.8|46179.8|46197.7|46149.7|0
1759247700000|2025-09-30 15:55:00|46218.3|46170.3|46224.8|46176.8|46227.3|46179.3|46191.1|46143.1|0
1759248000000|2025-09-30 16:00:00|46225.5|46177.5|46222.8|46174.8|46238.8|46190.8|46216.2|46168.2|0
1759248300000|2025-09-30 16:05:00|46220.9|46172.9|46228.9|46180.9|46243.9|46195.9|46212.1|46164.1|0
1759248600000|2025-09-30 16:10:00|46231.7|46183.7|46241.5|46193.5|46244|46196|46218.1|46170.1|0
1759248900000|2025-09-30 16:15:00|46244|46196|46309.8|46261.8|46309.8|46261.8|46244|46196|0
1759249200000|2025-09-30 16:20:00|46309.7|46261.7|46312.2|46264.2|46374.5|46326.5|46306.6|46258.6|0
1759249500000|2025-09-30 16:25:00|46314.8|46266.8|46315.4|46267.4|46332.9|46284.9|46300.3|46252.3|0
1759249800000|2025-09-30 16:30:00|46316.3|46268.3|46310.1|46262.1|46332.8|46284.8|46305.1|46257.1|0
1759250100000|2025-09-30 16:35:00|46310.8|46262.8|46319.1|46271.1|46333.3|46285.3|46306.8|46258.8|0
1759250400000|2025-09-30 16:40:00|46316.1|46268.1|46327.3|46279.3|46328.9|46280.9|46306.4|46258.4|0
1759250700000|2025-09-30 16:45:00|46326.8|46278.8|46276.6|46228.6|46326.8|46278.8|46268.9|46220.9|0
1759251000000|2025-09-30 16:50:00|46273.6|46225.6|46242.8|46194.8|46276.4|46228.4|46233.8|46185.8|0
1759251300000|2025-09-30 16:55:00|46243.8|46195.8|46227.7|46179.7|46258.1|46210.1|46225.3|46177.3|0
1759251600000|2025-09-30 17:00:00|46227.6|46179.6|46215.9|46167.9|46240.7|46192.7|46212|46164|0
1759251900000|2025-09-30 17:05:00|46216.2|46168.2|46220.6|46172.6|46234.2|46186.2|46214.4|46166.4|0
1759252200000|2025-09-30 17:10:00|46220.4|46172.4|46195.5|46147.5|46228.7|46180.7|46184.3|46136.3|0
1759252500000|2025-09-30 17:15:00|46194.5|46146.5|46204.1|46156.1|46214.7|46166.7|46184.7|46136.7|0
1759252800000|2025-09-30 17:20:00|46205.8|46157.8|46187.1|46139.1|46205.8|46157.8|46182.6|46134.6|0
1759253100000|2025-09-30 17:25:00|46187.5|46139.5|46186.8|46138.8|46192.4|46144.4|46162.8|46114.8|0
1759253400000|2025-09-30 17:30:00|46184.6|46136.6|46184.8|46136.8|46188|46140|46166.3|46118.3|0
1759253700000|2025-09-30 17:35:00|46189|46141|46190.6|46142.6|46200.1|46152.1|46169.1|46121.1|0
1759254000000|2025-09-30 17:40:00|46190.3|46142.3|46193.1|46145.1|46205.2|46157.2|46181.8|46133.8|0
1759254300000|2025-09-30 17:45:00|46192|46144|46222.4|46174.4|46222.4|46174.4|46192|46144|0
1759254600000|2025-09-30 17:50:00|46219.8|46171.8|46241|46193|46244.3|46196.3|46219.8|46171.8|0
1759254900000|2025-09-30 17:55:00|46241.8|46193.8|46203.4|46155.4|46244.7|46196.7|46194.9|46146.9|0
1759255200000|2025-09-30 18:00:00|46201.7|46153.7|46207.7|46159.7|46218.5|46170.5|46191.6|46143.6|0
1759255500000|2025-09-30 18:05:00|46206.3|46158.3|46240.5|46192.5|46243.4|46195.4|46206.1|46158.1|0
1759255800000|2025-09-30 18:10:00|46242|46194|46271.9|46223.9|46289|46241|46241.9|46193.9|0
1759256100000|2025-09-30 18:15:00|46273.4|46225.4|46264.1|46216.1|46287.8|46239.8|46255.1|46207.1|0
1759256400000|2025-09-30 18:20:00|46265.1|46217.1|46273.7|46225.7|46284.8|46236.8|46251.6|46203.6|0
1759256700000|2025-09-30 18:25:00|46274.7|46226.7|46287.1|46239.1|46287.6|46239.6|46267.8|46219.8|0
1759257000000|2025-09-30 18:30:00|46286.2|46238.2|46275.9|46227.9|46297.3|46249.3|46265.7|46217.7|0
1759257300000|2025-09-30 18:35:00|46274.9|46226.9|46298.4|46250.4|46304|46256|46274.9|46226.9|0
1759257600000|2025-09-30 18:40:00|46298|46250|46308.2|46260.2|46321.8|46273.8|46297|46249|0
1759257900000|2025-09-30 18:45:00|46308|46260|46330.1|46282.1|46330.4|46282.4|46304.2|46256.2|0
1759258200000|2025-09-30 18:50:00|46329.5|46281.5|46325.3|46277.3|46336.6|46288.6|46312.9|46264.9|0
1759258500000|2025-09-30 18:55:00|46324.8|46276.8|46321|46273|46337.3|46289.3|46319.1|46271.1|0
1759258800000|2025-09-30 19:00:00|46324.8|46276.8|46327.2|46279.2|46346.1|46298.1|46315.2|46267.2|0
1759259100000|2025-09-30 19:05:00|46326.7|46278.7|46349.1|46301.1|46352.7|46304.7|46319.7|46271.7|0
1759259400000|2025-09-30 19:10:00|46347.6|46299.6|46349.8|46301.8|46359.1|46311.1|46343.6|46295.6|0
1759259700000|2025-09-30 19:15:00|46352.3|46304.3|46364.2|46316.2|46365.2|46317.2|46342.6|46294.6|0
1759260000000|2025-09-30 19:20:00|46364|46316|46371.9|46323.9|46384.9|46336.9|46364|46316|0
1759260300000|2025-09-30 19:25:00|46371|46323|46376.4|46328.4|46385.9|46337.9|46361.3|46313.3|0
1759260600000|2025-09-30 19:30:00|46379.1|46331.1|46373.4|46325.4|46393.7|46345.7|46368.8|46320.8|0
1759260900000|2025-09-30 19:35:00|46372.4|46324.4|46371|46323|46386.2|46338.2|46359|46311|0
1759261200000|2025-09-30 19:40:00|46370.5|46322.5|46346.8|46298.8|46372|46324|46341.4|46293.4|0
1759261500000|2025-09-30 19:45:00|46343.8|46295.8|46405.6|46357.6|46405.6|46357.6|46343.8|46295.8|0
1759261800000|2025-09-30 19:50:00|46404.2|46356.2|46418.2|46370.2|46438.3|46390.3|46370.7|46322.7|0
1759262100000|2025-09-30 19:55:00|46420.7|46372.7|46413.3|46365.3|46448.3|46400.3|46412.3|46364.3|0
1759262400000|2025-09-30 20:00:00|46417|46369|46380.5|46332.5|46426.4|46378.4|46378.4|46330.4|0
1759262700000|2025-09-30 20:05:00|46377.5|46329.5|46354.4|46306.4|46382.4|46334.4|46353.5|46305.5|0
1759263000000|2025-09-30 20:10:00|46352.9|46304.9|46339.6|46291.6|46356.5|46308.5|46328.6|46280.6|0
1759263300000|2025-09-30 20:15:00|46358.7|46310.7|46345.7|46297.7|46367.6|46319.6|46336.3|46288.3|0
1759263600000|2025-09-30 20:20:00|46346.7|46298.7|46341.5|46293.5|46350.7|46302.7|46331.7|46283.7|0
1759263900000|2025-09-30 20:25:00|46341.3|46293.3|46337.4|46289.4|46350.4|46302.4|46332.7|46284.7|0
1759264200000|2025-09-30 20:30:00|46336.4|46288.4|46328.6|46280.6|46336.4|46288.4|46326.7|46278.7|0
1759264500000|2025-09-30 20:35:00|46327.6|46279.6|46328.5|46280.5|46337.7|46289.7|46324.1|46276.1|0
1759264800000|2025-09-30 20:40:00|46328.6|46280.6|46325.7|46277.7|46331.7|46283.7|46319.7|46271.7|0
1759265100000|2025-09-30 20:45:00|46323.7|46275.7|46336.7|46288.7|46339.4|46291.4|46323.7|46275.7|0
1759265400000|2025-09-30 20:50:00|46335.7|46287.7|46337.3|46289.3|46345.3|46297.3|46332.2|46284.2|0
1759265700000|2025-09-30 20:55:00|46340.3|46292.3|46333.7|46285.7|46342.3|46294.3|46329.9|46281.9|0
1759266000000|2025-09-30 21:00:00|46332.1|46284.1|46334.3|46286.3|46336.5|46288.5|46332.1|46284.1|0
1759266300000|2025-09-30 21:05:00|46334.5|46286.5|46342.2|46294.2|46342.2|46294.2|46334.5|46286.5|0
1759266600000|2025-09-30 21:10:00|46342.3|46294.3|46344.2|46296.2|46344.9|46296.9|46342|46294|0
1759266900000|2025-09-30 21:15:00|46344.6|46296.6|46341.7|46293.7|46344.6|46296.6|46341.7|46293.7|0
1759267200000|2025-09-30 21:20:00|46341.6|46293.6|46342.1|46294.1|46342.1|46294.1|46335.2|46287.2|0
1759267500000|2025-09-30 21:25:00|46342.6|46294.6|46343.9|46295.9|46343.9|46295.9|46342.5|46294.5|0
1759267800000|2025-09-30 21:30:00|46343.4|46295.4|46334.8|46286.8|46343.4|46295.4|46334.4|46286.4|0
1759268100000|2025-09-30 21:35:00|46335.2|46287.2|46333.5|46285.5|46338|46290|46333.5|46285.5|0
1759268400000|2025-09-30 21:40:00|46333.7|46285.7|46337.6|46289.6|46338.5|46290.5|46333.7|46285.7|0
1759268700000|2025-09-30 21:45:00|46337.5|46289.5|46339.7|46291.7|46339.9|46291.9|46337.5|46289.5|0
1759269000000|2025-09-30 21:50:00|46339.3|46291.3|46336.8|46288.8|46339.3|46291.3|46336.8|46288.8|0
1759269300000|2025-09-30 21:55:00|46337.8|46289.8|46343.4|46295.4|46345.1|46297.1|46337.8|46289.8|0
1759269600000|2025-09-30 22:00:00|46359.8|46311.8|46388.5|46340.5|46394.1|46346.1|46343.7|46295.7|0
1759269900000|2025-09-30 22:05:00|46382.5|46334.5|46370.7|46322.7|46382.5|46334.5|46366.2|46318.2|0
1759270200000|2025-09-30 22:10:00|46371.7|46323.7|46375|46327|46378.9|46330.9|46370.4|46322.4|0
1759270500000|2025-09-30 22:15:00|46374.5|46326.5|46377|46329|46384.6|46336.6|46374.5|46326.5|0
1759270800000|2025-09-30 22:20:00|46373|46325|46381|46333|46381|46333|46362.5|46314.5|0
1759271100000|2025-09-30 22:25:00|46381.5|46333.5|46397.2|46349.2|46398.4|46350.4|46381.5|46333.5|0
1759271400000|2025-09-30 22:30:00|46397.1|46349.1|46394.4|46346.4|46408|46360|46390.6|46342.6|0
1759271700000|2025-09-30 22:35:00|46393.9|46345.9|46383.9|46335.9|46397.9|46349.9|46378.1|46330.1|0
1759272000000|2025-09-30 22:40:00|46383.4|46335.4|46387.9|46339.9|46389.9|46341.9|46376.7|46328.7|0
1759272300000|2025-09-30 22:45:00|46387.4|46339.4|46381.4|46333.4|46387.4|46339.4|46375.6|46327.6|0
1759272600000|2025-09-30 22:50:00|46382.4|46334.4|46362.5|46314.5|46382.4|46334.4|46358.9|46310.9|0
1759272900000|2025-09-30 22:55:00|46362|46314|46354.6|46306.6|46363.4|46315.4|46338.8|46290.8|0
1759273200000|2025-09-30 23:00:00|46354.1|46306.1|46332.1|46284.1|46364.1|46316.1|46329.2|46281.2|0
1759273500000|2025-09-30 23:05:00|46331.6|46283.6|46352.4|46304.4|46354|46306|46329.7|46281.7|0
1759273800000|2025-09-30 23:10:00|46352.9|46304.9|46360.2|46312.2|46367.8|46319.8|46351.9|46303.9|0
1759274100000|2025-09-30 23:15:00|46360.7|46312.7|46360.2|46312.2|46365.2|46317.2|46351.6|46303.6|0
1759274400000|2025-09-30 23:20:00|46359.7|46311.7|46373.6|46325.6|46375.3|46327.3|46358.2|46310.2|0
1759274700000|2025-09-30 23:25:00|46373.1|46325.1|46357.7|46309.7|46375.1|46327.1|46353.6|46305.6|0
1759275000000|2025-09-30 23:30:00|46358.2|46310.2|46367.3|46319.3|46371.5|46323.5|46356.4|46308.4|0
1759275300000|2025-09-30 23:35:00|46367.8|46319.8|46362.1|46314.1|46368.3|46320.3|46361.6|46313.6|0
1759275600000|2025-09-30 23:40:00|46361.6|46313.6|46360.2|46312.2|46364.4|46316.4|46357.5|46309.5|0
1759275900000|2025-09-30 23:45:00|46361.7|46313.7|46364.2|46316.2|46367.6|46319.6|46357.6|46309.6|0
1759276200000|2025-09-30 23:50:00|46364.7|46316.7|46364.5|46316.5|46373|46325|46359.4|46311.4|0
1759276500000|2025-09-30 23:55:00|46364|46316|46365.2|46317.2|46369.5|46321.5|46354.2|46306.2|0
1759276800000|2025-10-01 00:00:00|46366.7|46318.7|46366|46318|46370.7|46322.7|46350.7|46302.7|0
1759277100000|2025-10-01 00:05:00|46366.5|46318.5|46355.6|46307.6|46376|46328|46353.9|46305.9|0
1759277400000|2025-10-01 00:10:00|46354.6|46306.6|46343.6|46295.6|46360.1|46312.1|46334.5|46286.5|0
1759277700000|2025-10-01 00:15:00|46344.1|46296.1|46315.1|46267.1|46344.1|46296.1|46310.6|46262.6|0
1759278000000|2025-10-01 00:20:00|46315.6|46267.6|46316.1|46268.1|46322.6|46274.6|46303.1|46255.1|0
1759278300000|2025-10-01 00:25:00|46316.6|46268.6|46317.9|46269.9|46323.6|46275.6|46309.3|46261.3|0
1759278600000|2025-10-01 00:30:00|46316.4|46268.4|46324.5|46276.5|46331|46283|46314.3|46266.3|0
1759278900000|2025-10-01 00:35:00|46324|46276|46317.4|46269.4|46329.3|46281.3|46312|46264|0
1759279200000|2025-10-01 00:40:00|46317.9|46269.9|46326.7|46278.7|46334.6|46286.6|46314.9|46266.9|0
1759279500000|2025-10-01 00:45:00|46326.2|46278.2|46326.4|46278.4|46328.3|46280.3|46318.7|46270.7|0
1759279800000|2025-10-01 00:50:00|46326.9|46278.9|46322.4|46274.4|46334.4|46286.4|46312.9|46264.9|0
1759280100000|2025-10-01 00:55:00|46321.4|46273.4|46303.8|46255.8|46323.4|46275.4|46294.3|46246.3|0
1759280400000|2025-10-01 01:00:00|46304.3|46256.3|46291.4|46243.4|46308.7|46260.7|46286.8|46238.8|0
1759280700000|2025-10-01 01:05:00|46291.3|46243.3|46280.7|46232.7|46295.8|46247.8|46280.7|46232.7|0
1759281000000|2025-10-01 01:10:00|46280.2|46232.2|46285.1|46237.1|46295.5|46247.5|46277.5|46229.5|0
1759281300000|2025-10-01 01:15:00|46285.6|46237.6|46284.9|46236.9|46289.4|46241.4|46281.5|46233.5|0
1759281600000|2025-10-01 01:20:00|46285.4|46237.4|46298|46250|46299|46251|46281.3|46233.3|0
1759281900000|2025-10-01 01:25:00|46297.6|46249.6|46300.7|46252.7|46306|46258|46287.5|46239.5|0
1759282200000|2025-10-01 01:30:00|46301.7|46253.7|46281|46233|46305.1|46257.1|46280.1|46232.1|0
1759282500000|2025-10-01 01:35:00|46282.5|46234.5|46286.7|46238.7|46286.8|46238.8|46279|46231|0
1759282800000|2025-10-01 01:40:00|46287.2|46239.2|46294.9|46246.9|46298.4|46250.4|46284.7|46236.7|0
1759283100000|2025-10-01 01:45:00|46295.4|46247.4|46289.6|46241.6|46296.6|46248.6|46288.1|46240.1|0
1759283400000|2025-10-01 01:50:00|46289.1|46241.1|46282.3|46234.3|46291.5|46243.5|46272.1|46224.1|0
1759283700000|2025-10-01 01:55:00|46281.8|46233.8|46279|46231|46285.5|46237.5|46277.9|46229.9|0
1759284000000|2025-10-01 02:00:00|46278|46230|46275.4|46227.4|46280.3|46232.3|46259.7|46211.7|0
1759284300000|2025-10-01 02:05:00|46275.9|46227.9|46272.1|46224.1|46283.6|46235.6|46271.4|46223.4|0
1759284600000|2025-10-01 02:10:00|46271.6|46223.6|46261.6|46213.6|46271.6|46223.6|46257.6|46209.6|0
1759284900000|2025-10-01 02:15:00|46261.1|46213.1|46274.1|46226.1|46278.9|46230.9|46260.1|46212.1|0
1759285200000|2025-10-01 02:20:00|46273.6|46225.6|46280.3|46232.3|46280.6|46232.6|46272.4|46224.4|0
1759285500000|2025-10-01 02:25:00|46281.3|46233.3|46274.1|46226.1|46282.3|46234.3|46272.5|46224.5|0
1759285800000|2025-10-01 02:30:00|46273.6|46225.6|46256.5|46208.5|46274.6|46226.6|46249.6|46201.6|0
1759286100000|2025-10-01 02:35:00|46257|46209|46253.3|46205.3|46258.9|46210.9|46251.3|46203.3|0
1759286400000|2025-10-01 02:40:00|46253.9|46205.9|46258.4|46210.4|46258.4|46210.4|46251.7|46203.7|0
1759286700000|2025-10-01 02:45:00|46258.9|46210.9|46259.6|46211.6|46265.9|46217.9|46257.5|46209.5|0
1759287000000|2025-10-01 02:50:00|46258.6|46210.6|46256.4|46208.4|46262.1|46214.1|46254.1|46206.1|0
1759287300000|2025-10-01 02:55:00|46255.9|46207.9|46260.4|46212.4|46267.7|46219.7|46255.9|46207.9|0
1759287600000|2025-10-01 03:00:00|46260.1|46212.1|46233.3|46185.3|46262.1|46214.1|46232.3|46184.3|0
1759287900000|2025-10-01 03:05:00|46232.8|46184.8|46244.4|46196.4|46247|46199|46229.8|46181.8|0
1759288200000|2025-10-01 03:10:00|46243.9|46195.9|46238.7|46190.7|46250.6|46202.6|46237.4|46189.4|0
1759288500000|2025-10-01 03:15:00|46239.7|46191.7|46232.1|46184.1|46239.7|46191.7|46225.3|46177.3|0
1759288800000|2025-10-01 03:20:00|46231.6|46183.6|46238.6|46190.6|46238.9|46190.9|46227|46179|0
1759289100000|2025-10-01 03:25:00|46239.1|46191.1|46231.9|46183.9|46240.5|46192.5|46231.4|46183.4|0
1759289400000|2025-10-01 03:30:00|46231.4|46183.4|46233.5|46185.5|46237.1|46189.1|46231.4|46183.4|0
1759289700000|2025-10-01 03:35:00|46234|46186|46232.5|46184.5|46238|46190|46231|46183|0
1759290000000|2025-10-01 03:40:00|46233|46185|46227.4|46179.4|46237.1|46189.1|46226.1|46178.1|0
1759290300000|2025-10-01 03:45:00|46228.4|46180.4|46233.1|46185.1|46237.6|46189.6|46226|46178|0
1759290600000|2025-10-01 03:50:00|46232.4|46184.4|46233.2|46185.2|46237.7|46189.7|46230.3|46182.3|0
1759290900000|2025-10-01 03:55:00|46232.7|46184.7|46234.4|46186.4|46242|46194|46232.7|46184.7|0
1759291200000|2025-10-01 04:00:00|46234.9|46186.9|46242.2|46194.2|46246.1|46198.1|46233.4|46185.4|0
1759291500000|2025-10-01 04:05:00|46242.7|46194.7|46240.8|46192.8|46244.4|46196.4|46237.3|46189.3|0
1759291800000|2025-10-01 04:10:00|46244.3|46196.3|46238|46190|46246|46198|46237.9|46189.9|0
1759292100000|2025-10-01 04:15:00|46237.5|46189.5|46236.2|46188.2|46241.7|46193.7|46234.7|46186.7|0
1759292400000|2025-10-01 04:20:00|46236.7|46188.7|46239.4|46191.4|46242.2|46194.2|46230.5|46182.5|0
1759292700000|2025-10-01 04:25:00|46239.9|46191.9|46240.9|46192.9|46245.8|46197.8|46239.4|46191.4|0
1759293000000|2025-10-01 04:30:00|46241.9|46193.9|46239|46191|46243.4|46195.4|46236.3|46188.3|0
1759293300000|2025-10-01 04:35:00|46239.4|46191.4|46241.9|46193.9|46245.8|46197.8|46239.4|46191.4|0
1759293600000|2025-10-01 04:40:00|46242.3|46194.3|46249.4|46201.4|46250.9|46202.9|46239.8|46191.8|0
1759293900000|2025-10-01 04:45:00|46248.9|46200.9|46258.7|46210.7|46259.4|46211.4|46242|46194|0
1759294200000|2025-10-01 04:50:00|46258.2|46210.2|46247.5|46199.5|46258.2|46210.2|46246|46198|0
1759294500000|2025-10-01 04:55:00|46247.6|46199.6|46244|46196|46248.1|46200.1|46238.3|46190.3|0
1759294800000|2025-10-01 05:00:00|46243.8|46195.8|46242.1|46194.1|46248.9|46200.9|46238.7|46190.7|0
1759295100000|2025-10-01 05:05:00|46241.6|46193.6|46240.3|46192.3|46242.8|46194.8|46232.6|46184.6|0
1759295400000|2025-10-01 05:10:00|46239.8|46191.8|46232.8|46184.8|46239.8|46191.8|46232|46184|0
1759295700000|2025-10-01 05:15:00|46233.3|46185.3|46228.6|46180.6|46234.3|46186.3|46222.5|46174.5|0
1759296000000|2025-10-01 05:20:00|46229.6|46181.6|46229.7|46181.7|46233.6|46185.6|46221.5|46173.5|0
1759296300000|2025-10-01 05:25:00|46230.2|46182.2|46224.7|46176.7|46230.2|46182.2|46220.5|46172.5|0
1759296600000|2025-10-01 05:30:00|46224.3|46176.3|46222.2|46174.2|46228|46180|46216.9|46168.9|0
1759296900000|2025-10-01 05:35:00|46222.7|46174.7|46221.1|46173.1|46229.3|46181.3|46220.1|46172.1|0
1759297200000|2025-10-01 05:40:00|46221.5|46173.5|46223.5|46175.5|46232|46184|46219.9|46171.9|0
1759297500000|2025-10-01 05:45:00|46223.8|46175.8|46224.5|46176.5|46233.6|46185.6|46222|46174|0
1759297800000|2025-10-01 05:50:00|46225.1|46177.1|46224.6|46176.6|46232.9|46184.9|46223.5|46175.5|0
1759298100000|2025-10-01 05:55:00|46225.1|46177.1|46208|46160|46225.9|46177.9|46205.3|46157.3|0
1759298400000|2025-10-01 06:00:00|46208.3|46160.3|46219.4|46171.4|46222.1|46174.1|46208.3|46160.3|0
1759298700000|2025-10-01 06:05:00|46219.9|46171.9|46232.1|46184.1|46234.6|46186.6|46217|46169|0
1759299000000|2025-10-01 06:10:00|46231.6|46183.6|46216.4|46168.4|46231.6|46183.6|46210.9|46162.9|0
1759299300000|2025-10-01 06:15:00|46215.4|46167.4|46203.8|46155.8|46216.2|46168.2|46198|46150|0
1759299600000|2025-10-01 06:20:00|46203.3|46155.3|46202.1|46154.1|46210.2|46162.2|46197.8|46149.8|0
1759299900000|2025-10-01 06:25:00|46201.6|46153.6|46200|46152|46208.5|46160.5|46196.4|46148.4|0
1759300200000|2025-10-01 06:30:00|46202.1|46154.1|46197.4|46149.4|46207.4|46159.4|46189.4|46141.4|0
1759300500000|2025-10-01 06:35:00|46196.7|46148.7|46187.7|46139.7|46202.2|46154.2|46187|46139|0
1759300800000|2025-10-01 06:40:00|46190.2|46142.2|46171.7|46123.7|46191.3|46143.3|46170.5|46122.5|0
1759301100000|2025-10-01 06:45:00|46170.7|46122.7|46126.9|46078.9|46171|46123|46113|46065|0
1759301400000|2025-10-01 06:50:00|46124.4|46076.4|46118.5|46070.5|46144.4|46096.4|46116.6|46068.6|0
1759301700000|2025-10-01 06:55:00|46116.4|46068.4|46106.9|46058.9|46118.4|46070.4|46083.3|46035.3|0
1759302000000|2025-10-01 07:00:00|46106.7|46058.7|46130|46082|46133.4|46085.4|46091|46043|0
1759302300000|2025-10-01 07:05:00|46133.5|46085.5|46099|46051|46137|46089|46092|46044|0
1759302600000|2025-10-01 07:10:00|46100|46052|46096|46048|46100|46052|46076.4|46028.4|0
1759302900000|2025-10-01 07:15:00|46094|46046|46117|46069|46136.7|46088.7|46093|46045|0
1759303200000|2025-10-01 07:20:00|46115.6|46067.6|46105.8|46057.8|46120.9|46072.9|46094.8|46046.8|0
1759303500000|2025-10-01 07:25:00|46106.3|46058.3|46120.3|46072.3|46123.7|46075.7|46104.4|46056.4|0
1759303800000|2025-10-01 07:30:00|46121.1|46073.1|46100.4|46052.4|46135.4|46087.4|46099.3|46051.3|0
1759304100000|2025-10-01 07:35:00|46100.9|46052.9|46111.3|46063.3|46116.2|46068.2|46098.4|46050.4|0
1759304400000|2025-10-01 07:40:00|46110.8|46062.8|46111.5|46063.5|46118.9|46070.9|46101.9|46053.9|0
1759304700000|2025-10-01 07:45:00|46111.9|46063.9|46113.9|46065.9|46113.9|46065.9|46097.9|46049.9|0
1759305000000|2025-10-01 07:50:00|46113.8|46065.8|46124.6|46076.6|46126.8|46078.8|46107.2|46059.2|0
1759305300000|2025-10-01 07:55:00|46127.1|46079.1|46123.3|46075.3|46140.7|46092.7|46118.3|46070.3|0
1759305600000|2025-10-01 08:00:00|46122.8|46074.8|46118|46070|46136.8|46088.8|46097.6|46049.6|0
1759305900000|2025-10-01 08:05:00|46117|46069|46104.5|46056.5|46125.1|46077.1|46100.7|46052.7|0
1759306200000|2025-10-01 08:10:00|46105|46057|46117.2|46069.2|46126.3|46078.3|46103|46055|0
1759306500000|2025-10-01 08:15:00|46117.9|46069.9|46115.5|46067.5|46134|46086|46115.1|46067.1|0
1759306800000|2025-10-01 08:20:00|46116|46068|46118.4|46070.4|46123.4|46075.4|46110.4|46062.4|0
1759307100000|2025-10-01 08:25:00|46118.9|46070.9|46123.1|46075.1|46130.9|46082.9|46112.7|46064.7|0
1759307400000|2025-10-01 08:30:00|46123.2|46075.2|46161.1|46113.1|46164.9|46116.9|46119.7|46071.7|0
1759307700000|2025-10-01 08:35:00|46164.1|46116.1|46165.9|46117.9|46171.1|46123.1|46156.6|46108.6|0
1759308000000|2025-10-01 08:40:00|46168.4|46120.4|46178.6|46130.6|46180.7|46132.7|46165.4|46117.4|0
1759308300000|2025-10-01 08:45:00|46177.6|46129.6|46181.9|46133.9|46182.4|46134.4|46169.4|46121.4|0
1759308600000|2025-10-01 08:50:00|46181.4|46133.4|46172.9|46124.9|46187.3|46139.3|46167.2|46119.2|0
1759308900000|2025-10-01 08:55:00|46173.4|46125.4|46171|46123|46174.4|46126.4|46158.8|46110.8|0
1759309200000|2025-10-01 09:00:00|46170|46122|46162.6|46114.6|46175.2|46127.2|46161.2|46113.2|0
1759309500000|2025-10-01 09:05:00|46164.6|46116.6|46184.8|46136.8|46196.5|46148.5|46164.6|46116.6|0
1759309800000|2025-10-01 09:10:00|46184.7|46136.7|46197.8|46149.8|46198.7|46150.7|46181.1|46133.1|0
1759310100000|2025-10-01 09:15:00|46197.3|46149.3|46188|46140|46199.6|46151.6|46183.9|46135.9|0
1759310400000|2025-10-01 09:20:00|46187.8|46139.8|46201.1|46153.1|46201.1|46153.1|46182|46134|0
1759310700000|2025-10-01 09:25:00|46201.2|46153.2|46206.3|46158.3|46216|46168|46194.4|46146.4|0
1759311000000|2025-10-01 09:30:00|46205.9|46157.9|46200.4|46152.4|46209.8|46161.8|46188.7|46140.7|0
1759311300000|2025-10-01 09:35:00|46200.9|46152.9|46200.4|46152.4|46203.7|46155.7|46189.2|46141.2|0
1759311600000|2025-10-01 09:40:00|46200.9|46152.9|46203.8|46155.8|46206.4|46158.4|46186.5|46138.5|0
1759311900000|2025-10-01 09:45:00|46204.1|46156.1|46213.4|46165.4|46215.4|46167.4|46201.9|46153.9|0
1759312200000|2025-10-01 09:50:00|46213.9|46165.9|46206|46158|46218.6|46170.6|46203.3|46155.3|0
1759312500000|2025-10-01 09:55:00|46206.5|46158.5|46199.6|46151.6|46206.5|46158.5|46196.6|46148.6|0
1759312800000|2025-10-01 10:00:00|46200|46152|46208.5|46160.5|46210|46162|46194.9|46146.9|0
1759313100000|2025-10-01 10:05:00|46206|46158|46212.6|46164.6|46219.6|46171.6|46202.6|46154.6|0
1759313400000|2025-10-01 10:10:00|46213.1|46165.1|46207.8|46159.8|46218.4|46170.4|46206.3|46158.3|0
1759313700000|2025-10-01 10:15:00|46207.7|46159.7|46204.9|46156.9|46212.1|46164.1|46201.9|46153.9|0
1759314000000|2025-10-01 10:20:00|46204.4|46156.4|46201.1|46153.1|46217.4|46169.4|46191.8|46143.8|0
1759314300000|2025-10-01 10:25:00|46201.6|46153.6|46186.1|46138.1|46205|46157|46185.6|46137.6|0
1759314600000|2025-10-01 10:30:00|46186.4|46138.4|46188.6|46140.6|46194.4|46146.4|46181.2|46133.2|0
1759314900000|2025-10-01 10:35:00|46191.6|46143.6|46187|46139|46207.9|46159.9|46184.8|46136.8|0
1759315200000|2025-10-01 10:40:00|46188.5|46140.5|46186.8|46138.8|46194.4|46146.4|46182.3|46134.3|0
1759315500000|2025-10-01 10:45:00|46187.2|46139.2|46196.1|46148.1|46197.2|46149.2|46182.3|46134.3|0
1759315800000|2025-10-01 10:50:00|46197.1|46149.1|46193.4|46145.4|46201.6|46153.6|46189.7|46141.7|0
1759316100000|2025-10-01 10:55:00|46194.4|46146.4|46188.8|46140.8|46204.3|46156.3|46188.2|46140.2|0
1759316400000|2025-10-01 11:00:00|46189.3|46141.3|46192.8|46144.8|46199|46151|46185.2|46137.2|0
1759316700000|2025-10-01 11:05:00|46193.3|46145.3|46206.9|46158.9|46220.1|46172.1|46193|46145|0
1759317000000|2025-10-01 11:10:00|46206.4|46158.4|46215.8|46167.8|46215.9|46167.9|46197.5|46149.5|0
1759317300000|2025-10-01 11:15:00|46215.3|46167.3|46212.1|46164.1|46223.8|46175.8|46212.1|46164.1|0
1759317600000|2025-10-01 11:20:00|46212.6|46164.6|46227.3|46179.3|46231|46183|46212.6|46164.6|0
1759317900000|2025-10-01 11:25:00|46226.8|46178.8|46233.3|46185.3|46240|46192|46225.6|46177.6|0
1759318200000|2025-10-01 11:30:00|46235.7|46187.7|46256.6|46208.6|46257.1|46209.1|46230.2|46182.2|0
1759318500000|2025-10-01 11:35:00|46256.1|46208.1|46247.6|46199.6|46263.8|46215.8|46247|46199|0
1759318800000|2025-10-01 11:40:00|46248.1|46200.1|46264.4|46216.4|46267.6|46219.6|46248.1|46200.1|0
1759319100000|2025-10-01 11:45:00|46265.7|46217.7|46273.9|46225.9|46279.2|46231.2|46259.1|46211.1|0
1759319400000|2025-10-01 11:50:00|46274.2|46226.2|46282|46234|46290.8|46242.8|46263.1|46215.1|0
1759319700000|2025-10-01 11:55:00|46281.5|46233.5|46295.5|46247.5|46298|46250|46279.1|46231.1|0
1759320000000|2025-10-01 12:00:00|46294|46246|46294.9|46246.9|46312|46264|46285|46237|0
1759320300000|2025-10-01 12:05:00|46294.4|46246.4|46288.1|46240.1|46294.9|46246.9|46281.6|46233.6|0
1759320600000|2025-10-01 12:10:00|46287.6|46239.6|46294.7|46246.7|46302.4|46254.4|46284.1|46236.1|0
1759320900000|2025-10-01 12:15:00|46294.6|46246.6|46260.5|46212.5|46297.7|46249.7|46229.6|46181.6|0
1759321200000|2025-10-01 12:20:00|46259.5|46211.5|46278.4|46230.4|46309.2|46261.2|46259.5|46211.5|0
1759321500000|2025-10-01 12:25:00|46278.3|46230.3|46285.1|46237.1|46300|46252|46265.5|46217.5|0
1759321800000|2025-10-01 12:30:00|46287.5|46239.5|46280.7|46232.7|46291.2|46243.2|46264.8|46216.8|0
1759322100000|2025-10-01 12:35:00|46283.2|46235.2|46311.2|46263.2|46312.9|46264.9|46271.7|46223.7|0
1759322400000|2025-10-01 12:40:00|46312.1|46264.1|46296.8|46248.8|46324.3|46276.3|46296.3|46248.3|0
1759322700000|2025-10-01 12:45:00|46297.1|46249.1|46318.9|46270.9|46318.9|46270.9|46289|46241|0
1759323000000|2025-10-01 12:50:00|46316.4|46268.4|46290.2|46242.2|46319.6|46271.6|46284|46236|0
1759323300000|2025-10-01 12:55:00|46290.5|46242.5|46312.9|46264.9|46315.2|46267.2|46284|46236|0
1759323600000|2025-10-01 13:00:00|46314.9|46266.9|46317.6|46269.6|46333.9|46285.9|46312.6|46264.6|0
1759323900000|2025-10-01 13:05:00|46315.6|46267.6|46299.7|46251.7|46320.9|46272.9|46292.2|46244.2|0
1759324200000|2025-10-01 13:10:00|46300.7|46252.7|46302.2|46254.2|46311.5|46263.5|46287.1|46239.1|0
1759324500000|2025-10-01 13:15:00|46299.9|46251.9|46308.2|46260.2|46317.8|46269.8|46296.8|46248.8|0
1759324800000|2025-10-01 13:20:00|46308.7|46260.7|46307.9|46259.9|46317.7|46269.7|46305|46257|0
1759325100000|2025-10-01 13:25:00|46309.3|46261.3|46294.4|46246.4|46323.6|46275.6|46272.8|46224.8|0
1759325400000|2025-10-01 13:30:00|46306.4|46258.4|46397.2|46349.2|46413.6|46365.6|46306.4|46258.4|0
1759325700000|2025-10-01 13:35:00|46392.8|46344.8|46437.1|46389.1|46438.1|46390.1|46327.1|46279.1|0
1759326000000|2025-10-01 13:40:00|46437.9|46389.9|46421.7|46373.7|46467.2|46419.2|46395.1|46347.1|0
1759326300000|2025-10-01 13:45:00|46404.2|46356.2|46320.4|46272.4|46407.3|46359.3|46316.3|46268.3|0
1759326600000|2025-10-01 13:50:00|46320.9|46272.9|46325.7|46277.7|46341.5|46293.5|46302.5|46254.5|0
1759326900000|2025-10-01 13:55:00|46325.4|46277.4|46314.3|46266.3|46369.5|46321.5|46311.2|46263.2|0
1759327200000|2025-10-01 14:00:00|46317.6|46269.6|46354.5|46306.5|46359.4|46311.4|46305.2|46257.2|0
1759327500000|2025-10-01 14:05:00|46354|46306|46364|46316|46390.6|46342.6|46340.2|46292.2|0
1759327800000|2025-10-01 14:10:00|46365.3|46317.3|46385.2|46337.2|46401.1|46353.1|46365.3|46317.3|0
1759328100000|2025-10-01 14:15:00|46386.2|46338.2|46434.6|46386.6|46437.6|46389.6|46379.4|46331.4|0
1759328400000|2025-10-01 14:20:00|46438.1|46390.1|46434.6|46386.6|46464.1|46416.1|46426.7|46378.7|0
1759328700000|2025-10-01 14:25:00|46434.7|46386.7|46421.3|46373.3|46441.3|46393.3|46416|46368|0
1759329000000|2025-10-01 14:30:00|46424.6|46376.6|46431.5|46383.5|46434.2|46386.2|46405.6|46357.6|0
1759329300000|2025-10-01 14:35:00|46432.5|46384.5|46425.7|46377.7|46450.3|46402.3|46411.7|46363.7|0
1759329600000|2025-10-01 14:40:00|46427.9|46379.9|46400.3|46352.3|46428.1|46380.1|46376.5|46328.5|0
1759329900000|2025-10-01 14:45:00|46401.2|46353.2|46389.3|46341.3|46414.7|46366.7|46384.2|46336.2|0
1759330200000|2025-10-01 14:50:00|46385.8|46337.8|46410.8|46362.8|46421.1|46373.1|46385.8|46337.8|0
1759330500000|2025-10-01 14:55:00|46411|46363|46416.1|46368.1|46422.2|46374.2|46400.4|46352.4|0
1759330800000|2025-10-01 15:00:00|46414.5|46366.5|46412.2|46364.2|46446.4|46398.4|46408.5|46360.5|0
1759331100000|2025-10-01 15:05:00|46413|46365|46429|46381|46435.6|46387.6|46393.9|46345.9|0
1759331400000|2025-10-01 15:10:00|46431|46383|46437.9|46389.9|46442.3|46394.3|46417|46369|0
1759331700000|2025-10-01 15:15:00|46438.6|46390.6|46443.3|46395.3|46460.9|46412.9|46434.4|46386.4|0
1759332000000|2025-10-01 15:20:00|46444.3|46396.3|46486.5|46438.5|46490.4|46442.4|46441.7|46393.7|0
1759332300000|2025-10-01 15:25:00|46486.4|46438.4|46501.4|46453.4|46514.6|46466.6|46484.2|46436.2|0
1759332600000|2025-10-01 15:30:00|46500.6|46452.6|46505.1|46457.1|46520.5|46472.5|46498|46450|0
1759332900000|2025-10-01 15:35:00|46507.1|46459.1|46525.2|46477.2|46544.6|46496.6|46506.1|46458.1|0
1759333200000|2025-10-01 15:40:00|46523.4|46475.4|46525.1|46477.1|46535.1|46487.1|46514.8|46466.8|0
1759333500000|2025-10-01 15:45:00|46527.1|46479.1|46539.6|46491.6|46555.7|46507.7|46527.1|46479.1|0
1759333800000|2025-10-01 15:50:00|46541.1|46493.1|46509.3|46461.3|46545.2|46497.2|46509.3|46461.3|0
1759334100000|2025-10-01 15:55:00|46509.5|46461.5|46492.5|46444.5|46512.6|46464.6|46491.4|46443.4|0
1759334400000|2025-10-01 16:00:00|46497.4|46449.4|46481.7|46433.7|46512.3|46464.3|46478|46430|0
1759334700000|2025-10-01 16:05:00|46482.1|46434.1|46499|46451|46500.9|46452.9|46479.1|46431.1|0
1759335000000|2025-10-01 16:10:00|46499.8|46451.8|46477.1|46429.1|46508.7|46460.7|46477|46429|0
1759335300000|2025-10-01 16:15:00|46476.3|46428.3|46438.2|46390.2|46482.7|46434.7|46438.2|46390.2|0
1759335600000|2025-10-01 16:20:00|46437.7|46389.7|46429.8|46381.8|46449.4|46401.4|46425.8|46377.8|0
1759335900000|2025-10-01 16:25:00|46430.8|46382.8|46425.4|46377.4|46447.1|46399.1|46424.4|46376.4|0
1759336200000|2025-10-01 16:30:00|46424.5|46376.5|46422.8|46374.8|46431.2|46383.2|46413|46365|0
1759336500000|2025-10-01 16:35:00|46423.3|46375.3|46413.7|46365.7|46427.8|46379.8|46410.3|46362.3|0
1759336800000|2025-10-01 16:40:00|46416.5|46368.5|46398.3|46350.3|46417.5|46369.5|46393.9|46345.9|0
1759337100000|2025-10-01 16:45:00|46397.5|46349.5|46405.4|46357.4|46408.7|46360.7|46385.6|46337.6|0
1759337400000|2025-10-01 16:50:00|46408.9|46360.9|46379.8|46331.8|46410.7|46362.7|46378|46330|0
1759337700000|2025-10-01 16:55:00|46380.8|46332.8|46393.4|46345.4|46395.9|46347.9|46364.3|46316.3|0
1759338000000|2025-10-01 17:00:00|46391.5|46343.5|46396.6|46348.6|46404.5|46356.5|46377.6|46329.6|0
1759338300000|2025-10-01 17:05:00|46394.6|46346.6|46391|46343|46413|46365|46389.7|46341.7|0
1759338600000|2025-10-01 17:10:00|46391.1|46343.1|46397.5|46349.5|46402.5|46354.5|46381.9|46333.9|0
1759338900000|2025-10-01 17:15:00|46399.8|46351.8|46425.6|46377.6|46448.6|46400.6|46398.4|46350.4|0
1759339200000|2025-10-01 17:20:00|46426.1|46378.1|46438.9|46390.9|46438.9|46390.9|46420.6|46372.6|0
1759339500000|2025-10-01 17:25:00|46438.6|46390.6|46446.4|46398.4|46459.1|46411.1|46436.4|46388.4|0
1759339800000|2025-10-01 17:30:00|46448.5|46400.5|46438.5|46390.5|46453.4|46405.4|46429.3|46381.3|0
1759340100000|2025-10-01 17:35:00|46437|46389|46430.4|46382.4|46443.9|46395.9|46427.3|46379.3|0
1759340400000|2025-10-01 17:40:00|46433.7|46385.7|46443.8|46395.8|46449.6|46401.6|46428.3|46380.3|0
1759340700000|2025-10-01 17:45:00|46443.9|46395.9|46441|46393|46447.8|46399.8|46426.4|46378.4|0
1759341000000|2025-10-01 17:50:00|46441.5|46393.5|46441.3|46393.3|46450.3|46402.3|46433.2|46385.2|0
1759341300000|2025-10-01 17:55:00|46439.8|46391.8|46445.4|46397.4|46454.1|46406.1|46438.8|46390.8|0
1759341600000|2025-10-01 18:00:00|46447|46399|46463.9|46415.9|46468.6|46420.6|46444.3|46396.3|0
1759341900000|2025-10-01 18:05:00|46463.3|46415.3|46461.9|46413.9|46471.5|46423.5|46452.5|46404.5|0
1759342200000|2025-10-01 18:10:00|46460.2|46412.2|46470.5|46422.5|46481.4|46433.4|46447.2|46399.2|0
1759342500000|2025-10-01 18:15:00|46470.4|46422.4|46485|46437|46489|46441|46462.4|46414.4|0
1759342800000|2025-10-01 18:20:00|46482.3|46434.3|46478|46430|46486.3|46438.3|46458.8|46410.8|0
1759343100000|2025-10-01 18:25:00|46478.5|46430.5|46490.8|46442.8|46493.1|46445.1|46477.5|46429.5|0
1759343400000|2025-10-01 18:30:00|46492.5|46444.5|46497|46449|46503.7|46455.7|46489.2|46441.2|0
1759343700000|2025-10-01 18:35:00|46496.5|46448.5|46505.5|46457.5|46514.9|46466.9|46490.4|46442.4|0
1759344000000|2025-10-01 18:40:00|46505.2|46457.2|46523.3|46475.3|46531.4|46483.4|46501.3|46453.3|0
1759344300000|2025-10-01 18:45:00|46524.3|46476.3|46534.6|46486.6|46538.1|46490.1|46514.1|46466.1|0
1759344600000|2025-10-01 18:50:00|46533|46485|46523.9|46475.9|46535.2|46487.2|46522.4|46474.4|0
1759344900000|2025-10-01 18:55:00|46522.9|46474.9|46526.9|46478.9|46532.2|46484.2|46515.5|46467.5|0
1759345200000|2025-10-01 19:00:00|46529.6|46481.6|46539.5|46491.5|46541.7|46493.7|46526.6|46478.6|0
1759345500000|2025-10-01 19:05:00|46540|46492|46516.9|46468.9|46544.3|46496.3|46513.7|46465.7|0
1759345800000|2025-10-01 19:10:00|46514.9|46466.9|46510.1|46462.1|46527.3|46479.3|46495.9|46447.9|0
1759346100000|2025-10-01 19:15:00|46512.3|46464.3|46500.6|46452.6|46517|46469|46500.6|46452.6|0
1759346400000|2025-10-01 19:20:00|46501.6|46453.6|46489.7|46441.7|46507.1|46459.1|46488.1|46440.1|0
1759346700000|2025-10-01 19:25:00|46489.6|46441.6|46512.5|46464.5|46514.2|46466.2|46486.8|46438.8|0
1759347000000|2025-10-01 19:30:00|46512|46464|46520|46472|46520.7|46472.7|46499.5|46451.5|0
1759347300000|2025-10-01 19:35:00|46516.3|46468.3|46515.5|46467.5|46521.1|46473.1|46511.1|46463.1|0
1759347600000|2025-10-01 19:40:00|46513.4|46465.4|46509.5|46461.5|46532.9|46484.9|46505.1|46457.1|0
1759347900000|2025-10-01 19:45:00|46507.5|46459.5|46501.1|46453.1|46512|46464|46495.6|46447.6|0
1759348200000|2025-10-01 19:50:00|46511|46463|46488.7|46440.7|46512.5|46464.5|46488|46440|0
1759348500000|2025-10-01 19:55:00|46496.4|46448.4|46472|46424|46501.4|46453.4|46467|46419|0
1759348800000|2025-10-01 20:00:00|46467.2|46419.2|46450.2|46402.2|46473.2|46425.2|46446.6|46398.6|0
1759349100000|2025-10-01 20:05:00|46450.1|46402.1|46433.5|46385.5|46451.2|46403.2|46426.7|46378.7|0
1759349400000|2025-10-01 20:10:00|46434|46386|46435.2|46387.2|46443.2|46395.2|46431.2|46383.2|0
1759349700000|2025-10-01 20:15:00|46434.2|46386.2|46441.2|46393.2|46444.2|46396.2|46433.2|46385.2|0
1759350000000|2025-10-01 20:20:00|46443.2|46395.2|46438.7|46390.7|46450.3|46402.3|46433.1|46385.1|0
1759350300000|2025-10-01 20:25:00|46439.7|46391.7|46434|46386|46439.7|46391.7|46429.3|46381.3|0
1759350600000|2025-10-01 20:30:00|46432|46384|46443.5|46395.5|46447.3|46399.3|46431.9|46383.9|0
1759350900000|2025-10-01 20:35:00|46444.5|46396.5|46448.1|46400.1|46450.2|46402.2|46442.9|46394.9|0
1759351200000|2025-10-01 20:40:00|46449.1|46401.1|46437.9|46389.9|46449.1|46401.1|46432.9|46384.9|0
1759351500000|2025-10-01 20:45:00|46438.9|46390.9|46436.1|46388.1|46440.9|46392.9|46436.1|46388.1|0
1759351800000|2025-10-01 20:50:00|46435.9|46387.9|46439|46391|46440|46392|46431|46383|0
1759352100000|2025-10-01 20:55:00|46441|46393|46437.1|46389.1|46447|46399|46433.2|46385.2|0
1759352400000|2025-10-01 21:00:00|46438.3|46390.3|46438.5|46390.5|46438.6|46390.6|46436.7|46388.7|0
1759352700000|2025-10-01 21:05:00|46438.3|46390.3|46443.9|46395.9|46443.9|46395.9|46436.7|46388.7|0
1759353000000|2025-10-01 21:10:00|46443.8|46395.8|46444.2|46396.2|46444.3|46396.3|46443.8|46395.8|0
1759353300000|2025-10-01 21:15:00|46444|46396|46444.7|46396.7|46444.9|46396.9|46443.6|46395.6|0
1759353600000|2025-10-01 21:20:00|46444.5|46396.5|46445.4|46397.4|46445.4|46397.4|46444.3|46396.3|0
1759353900000|2025-10-01 21:25:00|46445.8|46397.8|46445|46397|46446.3|46398.3|46444.3|46396.3|0
1759354200000|2025-10-01 21:30:00|46441.7|46393.7|46438.8|46390.8|46441.7|46393.7|46437.4|46389.4|0
1759354500000|2025-10-01 21:35:00|46438.7|46390.7|46437.6|46389.6|46438.7|46390.7|46437.6|46389.6|0
1759354800000|2025-10-01 21:40:00|46436.7|46388.7|46436.7|46388.7|46436.7|46388.7|46436.7|46388.7|0
1759355100000|2025-10-01 21:45:00|46436.8|46388.8|46438.5|46390.5|46438.7|46390.7|46436.3|46388.3|0
1759355400000|2025-10-01 21:50:00|46438.9|46390.9|46437.2|46389.2|46439.2|46391.2|46436.3|46388.3|0
1759355700000|2025-10-01 21:55:00|46437.6|46389.6|46439.6|46391.6|46440|46392|46437.6|46389.6|0
1759356000000|2025-10-01 22:00:00|46460.2|46412.2|46466|46418|46466.3|46418.3|46450.6|46402.6|0
1759356300000|2025-10-01 22:05:00|46465.9|46417.9|46466.4|46418.4|46474.7|46426.7|46460.3|46412.3|0
1759356600000|2025-10-01 22:10:00|46466.3|46418.3|46468.6|46420.6|46468.6|46420.6|46466|46418|0
1759356900000|2025-10-01 22:15:00|46469.5|46421.5|46461.8|46413.8|46472.8|46424.8|46461.8|46413.8|0
1759357200000|2025-10-01 22:20:00|46461.3|46413.3|46469.7|46421.7|46475.8|46427.8|46460.8|46412.8|0
1759357500000|2025-10-01 22:25:00|46470.2|46422.2|46469|46421|46471.3|46423.3|46466.5|46418.5|0
1759357800000|2025-10-01 22:30:00|46468.5|46420.5|46462.6|46414.6|46470.8|46422.8|46462.1|46414.1|0
1759358100000|2025-10-01 22:35:00|46462.1|46414.1|46461.8|46413.8|46464.6|46416.6|46456.2|46408.2|0
1759358400000|2025-10-01 22:40:00|46461.3|46413.3|46456.1|46408.1|46461.7|46413.7|46454.1|46406.1|0
1759358700000|2025-10-01 22:45:00|46456.2|46408.2|46456.9|46408.9|46458.9|46410.9|46455.7|46407.7|0
1759359000000|2025-10-01 22:50:00|46456.7|46408.7|46442.8|46394.8|46458.9|46410.9|46441.5|46393.5|0
1759359300000|2025-10-01 22:55:00|46443.3|46395.3|46445.6|46397.6|46446.1|46398.1|46440.7|46392.7|0
1759359600000|2025-10-01 23:00:00|46446.6|46398.6|46442|46394|46459.6|46411.6|46440.7|46392.7|0
1759359900000|2025-10-01 23:05:00|46441.5|46393.5|46443.5|46395.5|46446.2|46398.2|46438.7|46390.7|0
1759360200000|2025-10-01 23:10:00|46444|46396|46455|46407|46458.1|46410.1|46443|46395|0
1759360500000|2025-10-01 23:15:00|46455.5|46407.5|46470.6|46422.6|46473.6|46425.6|46455.5|46407.5|0
1759360800000|2025-10-01 23:20:00|46470.1|46422.1|46474.7|46426.7|46474.7|46426.7|46461.9|46413.9|0
1759361100000|2025-10-01 23:25:00|46473.8|46425.8|46473.3|46425.3|46476.2|46428.2|46468.4|46420.4|0
1759361400000|2025-10-01 23:30:00|46473.7|46425.7|46450.3|46402.3|46475.3|46427.3|46449.7|46401.7|0
1759361700000|2025-10-01 23:35:00|46449.3|46401.3|46450.5|46402.5|46450.5|46402.5|46433|46385|0
1759362000000|2025-10-01 23:40:00|46451|46403|46458.3|46410.3|46462|46414|46449|46401|0
1759362300000|2025-10-01 23:45:00|46457.8|46409.8|46453.9|46405.9|46461.8|46413.8|46453.9|46405.9|0
1759362600000|2025-10-01 23:50:00|46453.4|46405.4|46457|46409|46458.2|46410.2|46442.7|46394.7|0
1759362900000|2025-10-01 23:55:00|46457.5|46409.5|46459.1|46411.1|46469.9|46421.9|46454.5|46406.5|0
1759363200000|2025-10-02 00:00:00|46460.6|46412.6|46444.1|46396.1|46465.6|46417.6|46443.1|46395.1|0
1759363500000|2025-10-02 00:05:00|46444.6|46396.6|46445.4|46397.4|46453.8|46405.8|46441.1|46393.1|0
1759363800000|2025-10-02 00:10:00|46445.9|46397.9|46450.4|46402.4|46454.6|46406.6|46438|46390|0
1759364100000|2025-10-02 00:15:00|46449.9|46401.9|46455.7|46407.7|46460.1|46412.1|46447.3|46399.3|0
1759364400000|2025-10-02 00:20:00|46456.5|46408.5|46469.8|46421.8|46472.3|46424.3|46447.4|46399.4|0
1759364700000|2025-10-02 00:25:00|46468.3|46420.3|46459.1|46411.1|46468.6|46420.6|46452|46404|0
1759365000000|2025-10-02 00:30:00|46459.2|46411.2|46464|46416|46471.2|46423.2|46456.7|46408.7|0
1759365300000|2025-10-02 00:35:00|46463.5|46415.5|46466.3|46418.3|46467.4|46419.4|46458.6|46410.6|0
1759365600000|2025-10-02 00:40:00|46466.8|46418.8|46481.7|46433.7|46481.7|46433.7|46464.8|46416.8|0
1759365900000|2025-10-02 00:45:00|46482.2|46434.2|46486.5|46438.5|46496|46448|46482.2|46434.2|0
1759366200000|2025-10-02 00:50:00|46487|46439|46491.7|46443.7|46503|46455|46486.5|46438.5|0
1759366500000|2025-10-02 00:55:00|46491.4|46443.4|46486.2|46438.2|46491.9|46443.9|46483.7|46435.7|0
1759366800000|2025-10-02 01:00:00|46486.7|46438.7|46472.6|46424.6|46486.7|46438.7|46464.1|46416.1|0
1759367100000|2025-10-02 01:05:00|46473.6|46425.6|46498.1|46450.1|46498.3|46450.3|46472.7|46424.7|0
1759367400000|2025-10-02 01:10:00|46497.6|46449.6|46504.7|46456.7|46508.6|46460.6|46492.1|46444.1|0
1759367700000|2025-10-02 01:15:00|46502.7|46454.7|46517.8|46469.8|46517.8|46469.8|46501.2|46453.2|0
1759368000000|2025-10-02 01:20:00|46518.3|46470.3|46509|46461|46518.3|46470.3|46504.3|46456.3|0
1759368300000|2025-10-02 01:25:00|46509.5|46461.5|46500.1|46452.1|46510.2|46462.2|46499.6|46451.6|0
1759368600000|2025-10-02 01:30:00|46500.6|46452.6|46491.8|46443.8|46500.6|46452.6|46487.3|46439.3|0
1759368900000|2025-10-02 01:35:00|46492.3|46444.3|46479.1|46431.1|46495|46447|46477.9|46429.9|0
1759369200000|2025-10-02 01:40:00|46478.6|46430.6|46489.9|46441.9|46493.8|46445.8|46476.2|46428.2|0
1759369500000|2025-10-02 01:45:00|46490.4|46442.4|46501.7|46453.7|46502.7|46454.7|46489.9|46441.9|0
1759369800000|2025-10-02 01:50:00|46501.2|46453.2|46507.7|46459.7|46508.3|46460.3|46500.7|46452.7|0
1759370100000|2025-10-02 01:55:00|46508.2|46460.2|46505.5|46457.5|46511.2|46463.2|46500.5|46452.5|0
1759370400000|2025-10-02 02:00:00|46507|46459|46490.4|46442.4|46509.1|46461.1|46488.1|46440.1|0
1759370700000|2025-10-02 02:05:00|46490.9|46442.9|46475|46427|46491.4|46443.4|46474.8|46426.8|0
1759371000000|2025-10-02 02:10:00|46474.5|46426.5|46479.3|46431.3|46481.3|46433.3|46473.5|46425.5|0
1759371300000|2025-10-02 02:15:00|46479.8|46431.8|46478.7|46430.7|46484.6|46436.6|46474.7|46426.7|0
1759371600000|2025-10-02 02:20:00|46478.2|46430.2|46472.8|46424.8|46482.3|46434.3|46470|46422|0
1759371900000|2025-10-02 02:25:00|46472|46424|46471.9|46423.9|46477.8|46429.8|46469.9|46421.9|0
1759372200000|2025-10-02 02:30:00|46472.4|46424.4|46470.1|46422.1|46479.3|46431.3|46464.6|46416.6|0
1759372500000|2025-10-02 02:35:00|46472.4|46424.4|46471.3|46423.3|46472.9|46424.9|46466.9|46418.9|0
1759372800000|2025-10-02 02:40:00|46470.3|46422.3|46471.7|46423.7|46474.3|46426.3|46469.3|46421.3|0
1759373100000|2025-10-02 02:45:00|46471.2|46423.2|46466.9|46418.9|46472.1|46424.1|46464|46416|0
1759373400000|2025-10-02 02:50:00|46467.4|46419.4|46468.3|46420.3|46472.6|46424.6|46465.1|46417.1|0
1759373700000|2025-10-02 02:55:00|46467.8|46419.8|46470.8|46422.8|46471.3|46423.3|46461.6|46413.6|0
1759374000000|2025-10-02 03:00:00|46471.3|46423.3|46465.4|46417.4|46471.8|46423.8|46462.8|46414.8|0
1759374300000|2025-10-02 03:05:00|46465.3|46417.3|46464.2|46416.2|46466.3|46418.3|46458.2|46410.2|0
1759374600000|2025-10-02 03:10:00|46463.7|46415.7|46478.6|46430.6|46479.6|46431.6|46463.2|46415.2|0
1759374900000|2025-10-02 03:15:00|46478.1|46430.1|46475.7|46427.7|46478.6|46430.6|46470.4|46422.4|0
1759375200000|2025-10-02 03:20:00|46475.9|46427.9|46483.1|46435.1|46486.1|46438.1|46474.9|46426.9|0
1759375500000|2025-10-02 03:25:00|46484.1|46436.1|46471.8|46423.8|46484.1|46436.1|46464.4|46416.4|0
1759375800000|2025-10-02 03:30:00|46470.8|46422.8|46462.1|46414.1|46470.8|46422.8|46460.8|46412.8|0
1759376100000|2025-10-02 03:35:00|46460.6|46412.6|46454.4|46406.4|46461.6|46413.6|46450.9|46402.9|0
1759376400000|2025-10-02 03:40:00|46454.9|46406.9|46455.8|46407.8|46460.1|46412.1|46453.1|46405.1|0
1759376700000|2025-10-02 03:45:00|46456.8|46408.8|46456.1|46408.1|46461.5|46413.5|46452.1|46404.1|0
1759377000000|2025-10-02 03:50:00|46455.6|46407.6|46458.7|46410.7|46461.2|46413.2|46454.2|46406.2|0
1759377300000|2025-10-02 03:55:00|46459.2|46411.2|46466|46418|46468|46420|46456.2|46408.2|0
1759377600000|2025-10-02 04:00:00|46465.5|46417.5|46474.8|46426.8|46474.8|46426.8|46460.8|46412.8|0
1759377900000|2025-10-02 04:05:00|46474.4|46426.4|46496.1|46448.1|46497.8|46449.8|46471.5|46423.5|0
1759378200000|2025-10-02 04:10:00|46495.6|46447.6|46475|46427|46495.6|46447.6|46472.5|46424.5|0
1759378500000|2025-10-02 04:15:00|46474|46426|46460.3|46412.3|46475.9|46427.9|46459.2|46411.2|0
1759378800000|2025-10-02 04:20:00|46461.3|46413.3|46446.6|46398.6|46465.3|46417.3|46441.7|46393.7|0
1759379100000|2025-10-02 04:25:00|46446.1|46398.1|46462.7|46414.7|46462.7|46414.7|46442.4|46394.4|0
1759379400000|2025-10-02 04:30:00|46463.2|46415.2|46463.1|46415.1|46465.6|46417.6|46458.6|46410.6|0
1759379700000|2025-10-02 04:35:00|46463.6|46415.6|46455.8|46407.8|46467.8|46419.8|46455.8|46407.8|0
1759380000000|2025-10-02 04:40:00|46455.3|46407.3|46464.4|46416.4|46465.2|46417.2|46452.4|46404.4|0
1759380300000|2025-10-02 04:45:00|46465.4|46417.4|46473.5|46425.5|46479.7|46431.7|46465.4|46417.4|0
1759380600000|2025-10-02 04:50:00|46473|46425|46471.6|46423.6|46476.1|46428.1|46464.5|46416.5|0
1759380900000|2025-10-02 04:55:00|46470.9|46422.9|46473.3|46425.3|46474.3|46426.3|46467.6|46419.6|0
1759381200000|2025-10-02 05:00:00|46472.8|46424.8|46480.7|46432.7|46481.5|46433.5|46470.8|46422.8|0
1759381500000|2025-10-02 05:05:00|46480.2|46432.2|46483.3|46435.3|46484.8|46436.8|46475.4|46427.4|0
1759381800000|2025-10-02 05:10:00|46483|46435|46483.2|46435.2|46496.5|46448.5|46482.7|46434.7|0
1759382100000|2025-10-02 05:15:00|46483.7|46435.7|46475.5|46427.5|46488|46440|46475.5|46427.5|0
1759382400000|2025-10-02 05:20:00|46475|46427|46464.5|46416.5|46477|46429|46462.5|46414.5|0
1759382700000|2025-10-02 05:25:00|46464|46416|46478.1|46430.1|46478.1|46430.1|46460|46412|0
1759383000000|2025-10-02 05:30:00|46477.6|46429.6|46476.1|46428.1|46482.8|46434.8|46471.2|46423.2|0
1759383300000|2025-10-02 05:35:00|46476.6|46428.6|46473.7|46425.7|46482.8|46434.8|46473.7|46425.7|0
1759383600000|2025-10-02 05:40:00|46472.2|46424.2|46471.1|46423.1|46474.6|46426.6|46467.7|46419.7|0
1759383900000|2025-10-02 05:45:00|46470.6|46422.6|46469.8|46421.8|46473.5|46425.5|46468.6|46420.6|0
1759384200000|2025-10-02 05:50:00|46470.3|46422.3|46484.7|46436.7|46487.3|46439.3|46470.3|46422.3|0
1759384500000|2025-10-02 05:55:00|46484.5|46436.5|46473.1|46425.1|46489.3|46441.3|46473.1|46425.1|0
1759384800000|2025-10-02 06:00:00|46474.3|46426.3|46463|46415|46484.9|46436.9|46453|46405|0
1759385100000|2025-10-02 06:05:00|46461|46413|46438.7|46390.7|46463.4|46415.4|46438.7|46390.7|0
1759385400000|2025-10-02 06:10:00|46438.9|46390.9|46452.5|46404.5|46452.5|46404.5|46437.8|46389.8|0
1759385700000|2025-10-02 06:15:00|46451|46403|46452.2|46404.2|46454.5|46406.5|46445.6|46397.6|0
1759386000000|2025-10-02 06:20:00|46452.7|46404.7|46441.2|46393.2|46452.7|46404.7|46439.2|46391.2|0
1759386300000|2025-10-02 06:25:00|46440.9|46392.9|46445.5|46397.5|46449.5|46401.5|46435.6|46387.6|0
1759386600000|2025-10-02 06:30:00|46444.5|46396.5|46445.6|46397.6|46452.2|46404.2|46443.3|46395.3|0
1759386900000|2025-10-02 06:35:00|46445.1|46397.1|46445.1|46397.1|46448.1|46400.1|46434.4|46386.4|0
1759387200000|2025-10-02 06:40:00|46444.6|46396.6|46466|46418|46466.4|46418.4|46435.4|46387.4|0
1759387500000|2025-10-02 06:45:00|46466.5|46418.5|46454.6|46406.6|46468.5|46420.5|46442.4|46394.4|0
1759387800000|2025-10-02 06:50:00|46455.1|46407.1|46451.2|46403.2|46456.1|46408.1|46444.7|46396.7|0
1759388100000|2025-10-02 06:55:00|46450.7|46402.7|46451.9|46403.9|46460.6|46412.6|46446.9|46398.9|0
1759388400000|2025-10-02 07:00:00|46452.9|46404.9|46467.5|46419.5|46475.9|46427.9|46441.2|46393.2|0
1759388700000|2025-10-02 07:05:00|46468.5|46420.5|46465.9|46417.9|46479.9|46431.9|46443.7|46395.7|0
1759389000000|2025-10-02 07:10:00|46466.9|46418.9|46463.2|46415.2|46480.6|46432.6|46458.5|46410.5|0
1759389300000|2025-10-02 07:15:00|46462.7|46414.7|46452.4|46404.4|46468.3|46420.3|46451.6|46403.6|0
1759389600000|2025-10-02 07:20:00|46450.4|46402.4|46451.8|46403.8|46465|46417|46439.1|46391.1|0
1759389900000|2025-10-02 07:25:00|46451.3|46403.3|46455.1|46407.1|46464.4|46416.4|46445.1|46397.1|0
1759390200000|2025-10-02 07:30:00|46453.3|46405.3|46442|46394|46463|46415|46441.5|46393.5|0
1759390500000|2025-10-02 07:35:00|46444.5|46396.5|46459.4|46411.4|46468|46420|46439.2|46391.2|0
1759390800000|2025-10-02 07:40:00|46458.9|46410.9|46455.2|46407.2|46466.4|46418.4|46453|46405|0
1759391100000|2025-10-02 07:45:00|46454.7|46406.7|46458.2|46410.2|46466.3|46418.3|46446.7|46398.7|0
1759391400000|2025-10-02 07:50:00|46458.7|46410.7|46453.2|46405.2|46464.7|46416.7|46446.6|46398.6|0
1759391700000|2025-10-02 07:55:00|46452.7|46404.7|46448.8|46400.8|46458.6|46410.6|46447.3|46399.3|0
1759392000000|2025-10-02 08:00:00|46455.2|46407.2|46471.4|46423.4|46471.4|46423.4|46450.7|46402.7|0
1759392300000|2025-10-02 08:05:00|46471.2|46423.2|46468.4|46420.4|46482.5|46434.5|46465.3|46417.3|0
1759392600000|2025-10-02 08:10:00|46465.4|46417.4|46449.7|46401.7|46465.4|46417.4|46442.8|46394.8|0
1759392900000|2025-10-02 08:15:00|46450.1|46402.1|46461.2|46413.2|46467.6|46419.6|46450.1|46402.1|0
1759393200000|2025-10-02 08:20:00|46460.7|46412.7|46468.1|46420.1|46475.7|46427.7|46458.2|46410.2|0
1759393500000|2025-10-02 08:25:00|46467.6|46419.6|46461.7|46413.7|46468.7|46420.7|46458|46410|0
1759393800000|2025-10-02 08:30:00|46462.2|46414.2|46448.7|46400.7|46466.3|46418.3|46448.7|46400.7|0
1759394100000|2025-10-02 08:35:00|46449.2|46401.2|46458.6|46410.6|46465|46417|46445.8|46397.8|0
1759394400000|2025-10-02 08:40:00|46459.1|46411.1|46462.8|46414.8|46468.8|46420.8|46458.6|46410.6|0
1759394700000|2025-10-02 08:45:00|46463.3|46415.3|46462.3|46414.3|46465.3|46417.3|46458.9|46410.9|0
1759395000000|2025-10-02 08:50:00|46462.8|46414.8|46469|46421|46473.6|46425.6|46460.3|46412.3|0
1759395300000|2025-10-02 08:55:00|46468.5|46420.5|46471.6|46423.6|46477.6|46429.6|46468.5|46420.5|0
1759395600000|2025-10-02 09:00:00|46471.1|46423.1|46460.7|46412.7|46471.1|46423.1|46452.7|46404.7|0
1759395900000|2025-10-02 09:05:00|46461.2|46413.2|46463.5|46415.5|46466|46418|46456.9|46408.9|0
1759396200000|2025-10-02 09:10:00|46464|46416|46463.2|46415.2|46473|46425|46462.5|46414.5|0
1759396500000|2025-10-02 09:15:00|46463.5|46415.5|46461|46413|46472.4|46424.4|46459.4|46411.4|0
1759396800000|2025-10-02 09:20:00|46460.5|46412.5|46457.6|46409.6|46467.7|46419.7|46457.6|46409.6|0
1759397100000|2025-10-02 09:25:00|46458.1|46410.1|46447.1|46399.1|46460.6|46412.6|46445.1|46397.1|0
1759397400000|2025-10-02 09:30:00|46443.6|46395.6|46435.4|46387.4|46446.5|46398.5|46429.6|46381.6|0
1759397700000|2025-10-02 09:35:00|46434.4|46386.4|46423.1|46375.1|46435.9|46387.9|46413.6|46365.6|0
1759398000000|2025-10-02 09:40:00|46423.6|46375.6|46433.3|46385.3|46433.5|46385.5|46419.6|46371.6|0
1759398300000|2025-10-02 09:45:00|46433.4|46385.4|46440|46392|46444.6|46396.6|46433.4|46385.4|0
1759398600000|2025-10-02 09:50:00|46440.5|46392.5|46441.6|46393.6|46447.3|46399.3|46438.4|46390.4|0
1759398900000|2025-10-02 09:55:00|46441.1|46393.1|46439.9|46391.9|46449.8|46401.8|46438.6|46390.6|0
1759399200000|2025-10-02 10:00:00|46438.9|46390.9|46440.7|46392.7|46459.9|46411.9|46429.8|46381.8|0
1759399500000|2025-10-02 10:05:00|46440.3|46392.3|46443.4|46395.4|46446.8|46398.8|46434.6|46386.6|0
1759399800000|2025-10-02 10:10:00|46442.9|46394.9|46444.1|46396.1|46450.6|46402.6|46441.8|46393.8|0
1759400100000|2025-10-02 10:15:00|46443.6|46395.6|46444|46396|46447|46399|46438.9|46390.9|0
1759400400000|2025-10-02 10:20:00|46443.5|46395.5|46443.6|46395.6|46447.6|46399.6|46440.7|46392.7|0
1759400700000|2025-10-02 10:25:00|46444.1|46396.1|46444.3|46396.3|46453|46405|46443.2|46395.2|0
1759401000000|2025-10-02 10:30:00|46445.4|46397.4|46449.7|46401.7|46450.7|46402.7|46444.1|46396.1|0
1759401300000|2025-10-02 10:35:00|46450.2|46402.2|46456|46408|46457.3|46409.3|46446.2|46398.2|0
1759401600000|2025-10-02 10:40:00|46454.5|46406.5|46448.5|46400.5|46456.3|46408.3|46446.6|46398.6|0
1759401900000|2025-10-02 10:45:00|46447.5|46399.5|46442.6|46394.6|46448.4|46400.4|46440.5|46392.5|0
1759402200000|2025-10-02 10:50:00|46442.5|46394.5|46440.6|46392.6|46444.9|46396.9|46438.6|46390.6|0
1759402500000|2025-10-02 10:55:00|46440.1|46392.1|46444.6|46396.6|46445.6|46397.6|46439|46391|0
1759402800000|2025-10-02 11:00:00|46451.6|46403.6|46446.4|46398.4|46451.6|46403.6|46442.6|46394.6|0
1759403100000|2025-10-02 11:05:00|46445.4|46397.4|46443.5|46395.5|46446.3|46398.3|46438.9|46390.9|0
1759403400000|2025-10-02 11:10:00|46444|46396|46446.6|46398.6|46451.1|46403.1|46437.5|46389.5|0
1759403700000|2025-10-02 11:15:00|46444.6|46396.6|46442.1|46394.1|46445.6|46397.6|46437.2|46389.2|0
1759404000000|2025-10-02 11:20:00|46441.6|46393.6|46452.3|46404.3|46452.9|46404.9|46440.3|46392.3|0
1759404300000|2025-10-02 11:25:00|46451.3|46403.3|46450.4|46402.4|46459.4|46411.4|46449.4|46401.4|0
1759404600000|2025-10-02 11:30:00|46449.9|46401.9|46450.6|46402.6|46452.4|46404.4|46444.3|46396.3|0
1759404900000|2025-10-02 11:35:00|46450.1|46402.1|46449.1|46401.1|46457.2|46409.2|46444.7|46396.7|0
1759405200000|2025-10-02 11:40:00|46448.6|46400.6|46450.2|46402.2|46456.1|46408.1|46442.1|46394.1|0
1759405500000|2025-10-02 11:45:00|46450.4|46402.4|46439.7|46391.7|46456.7|46408.7|46439.2|46391.2|0
1759405800000|2025-10-02 11:50:00|46440.2|46392.2|46452.8|46404.8|46455.8|46407.8|46434.7|46386.7|0
1759406100000|2025-10-02 11:55:00|46453.8|46405.8|46442.7|46394.7|46455.3|46407.3|46438.2|46390.2|0
1759406400000|2025-10-02 12:00:00|46445.7|46397.7|46436|46388|46445.7|46397.7|46434.2|46386.2|0
1759406700000|2025-10-02 12:05:00|46437|46389|46450.5|46402.5|46450.5|46402.5|46434.3|46386.3|0
1759407000000|2025-10-02 12:10:00|46450.6|46402.6|46461.3|46413.3|46466|46418|46448.4|46400.4|0
1759407300000|2025-10-02 12:15:00|46461.8|46413.8|46475.8|46427.8|46477.4|46429.4|46459.6|46411.6|0
1759407600000|2025-10-02 12:20:00|46476.1|46428.1|46468.1|46420.1|46476.6|46428.6|46463.6|46415.6|0
1759407900000|2025-10-02 12:25:00|46468.6|46420.6|46459.7|46411.7|46469.1|46421.1|46454.5|46406.5|0
1759408200000|2025-10-02 12:30:00|46459.2|46411.2|46461.5|46413.5|46464.3|46416.3|46451.1|46403.1|0
1759408500000|2025-10-02 12:35:00|46461|46413|46468.4|46420.4|46471.1|46423.1|46459.5|46411.5|0
1759408800000|2025-10-02 12:40:00|46468.9|46420.9|46449.4|46401.4|46469.4|46421.4|46446.2|46398.2|0
1759409100000|2025-10-02 12:45:00|46448.9|46400.9|46451.1|46403.1|46457.6|46409.6|46443.4|46395.4|0
1759409400000|2025-10-02 12:50:00|46450.5|46402.5|46438.4|46390.4|46454|46406|46436|46388|0
1759409700000|2025-10-02 12:55:00|46437.9|46389.9|46437|46389|46447.4|46399.4|46434.9|46386.9|0
1759410000000|2025-10-02 13:00:00|46435.7|46387.7|46457.6|46409.6|46469.1|46421.1|46434|46386|0
1759410300000|2025-10-02 13:05:00|46458.8|46410.8|46452.8|46404.8|46463.7|46415.7|46447|46399|0
1759410600000|2025-10-02 13:10:00|46453.8|46405.8|46451.8|46403.8|46459.2|46411.2|46448.9|46400.9|0
1759410900000|2025-10-02 13:15:00|46450.8|46402.8|46485.9|46437.9|46488.7|46440.7|46450.8|46402.8|0
1759411200000|2025-10-02 13:20:00|46483.4|46435.4|46472.9|46424.9|46485.4|46437.4|46464.5|46416.5|0
1759411500000|2025-10-02 13:25:00|46473.9|46425.9|46475.3|46427.3|46488|46440|46455.6|46407.6|0
1759411800000|2025-10-02 13:30:00|46481|46433|46539.1|46491.1|46550.2|46502.2|46420.8|46372.8|0
1759412100000|2025-10-02 13:35:00|46535.5|46487.5|46538.4|46490.4|46589.3|46541.3|46519.6|46471.6|0
1759412400000|2025-10-02 13:40:00|46539.3|46491.3|46526|46478|46549.8|46501.8|46502.3|46454.3|0
1759412700000|2025-10-02 13:45:00|46521.1|46473.1|46572.2|46524.2|46578.4|46530.4|46521.1|46473.1|0
1759413000000|2025-10-02 13:50:00|46572.6|46524.6|46598.2|46550.2|46608.9|46560.9|46553.7|46505.7|0
1759413300000|2025-10-02 13:55:00|46597.1|46549.1|46572.8|46524.8|46607.3|46559.3|46547.7|46499.7|0
1759413600000|2025-10-02 14:00:00|46567.3|46519.3|46516.2|46468.2|46576.7|46528.7|46509.6|46461.6|0
1759413900000|2025-10-02 14:05:00|46514|46466|46439.2|46391.2|46521.4|46473.4|46439.2|46391.2|0
1759414200000|2025-10-02 14:10:00|46442.2|46394.2|46397.7|46349.7|46444.9|46396.9|46395.9|46347.9|0
1759414500000|2025-10-02 14:15:00|46400.8|46352.8|46390.4|46342.4|46409.9|46361.9|46381.5|46333.5|0
1759414800000|2025-10-02 14:20:00|46388.5|46340.5|46378|46330|46402.4|46354.4|46356.1|46308.1|0
1759415100000|2025-10-02 14:25:00|46377.5|46329.5|46405.7|46357.7|46426.8|46378.8|46375.6|46327.6|0
1759415400000|2025-10-02 14:30:00|46407.3|46359.3|46373.7|46325.7|46428.3|46380.3|46363.5|46315.5|0
1759415700000|2025-10-02 14:35:00|46375.2|46327.2|46402.4|46354.4|46404.5|46356.5|46364.8|46316.8|0
1759416000000|2025-10-02 14:40:00|46399.3|46351.3|46387.9|46339.9|46422.1|46374.1|46381.3|46333.3|0
1759416300000|2025-10-02 14:45:00|46391.3|46343.3|46381.4|46333.4|46401.6|46353.6|46373.4|46325.4|0
1759416600000|2025-10-02 14:50:00|46383.4|46335.4|46374.1|46326.1|46388.2|46340.2|46366.4|46318.4|0
1759416900000|2025-10-02 14:55:00|46372.9|46324.9|46379.6|46331.6|46398.4|46350.4|46367.7|46319.7|0
1759417200000|2025-10-02 15:00:00|46379.8|46331.8|46354.7|46306.7|46380|46332|46351.7|46303.7|0
1759417500000|2025-10-02 15:05:00|46357.9|46309.9|46382|46334|46390.8|46342.8|46350.4|46302.4|0
1759417800000|2025-10-02 15:10:00|46380.5|46332.5|46310.5|46262.5|46397.9|46349.9|46309.1|46261.1|0
1759418100000|2025-10-02 15:15:00|46307.4|46259.4|46308.8|46260.8|46324.7|46276.7|46302.6|46254.6|0
1759418400000|2025-10-02 15:20:00|46309.2|46261.2|46349.2|46301.2|46349.9|46301.9|46295|46247|0
1759418700000|2025-10-02 15:25:00|46349.5|46301.5|46349.8|46301.8|46364.2|46316.2|46339.4|46291.4|0
1759419000000|2025-10-02 15:30:00|46351|46303|46330.7|46282.7|46365.7|46317.7|46329.8|46281.8|0
1759419300000|2025-10-02 15:35:00|46327.7|46279.7|46348.5|46300.5|46349.5|46301.5|46315.1|46267.1|0
1759419600000|2025-10-02 15:40:00|46352.1|46304.1|46363.8|46315.8|46378.9|46330.9|46352.1|46304.1|0
1759419900000|2025-10-02 15:45:00|46363|46315|46370.3|46322.3|46375.7|46327.7|46356.7|46308.7|0
1759420200000|2025-10-02 15:50:00|46371|46323|46415.2|46367.2|46417.2|46369.2|46370|46322|0
1759420500000|2025-10-02 15:55:00|46411.2|46363.2|46415.6|46367.6|46421.6|46373.6|46396.4|46348.4|0
1759420800000|2025-10-02 16:00:00|46417.4|46369.4|46401.3|46353.3|46418.7|46370.7|46398.3|46350.3|0
1759421100000|2025-10-02 16:05:00|46400.3|46352.3|46386.3|46338.3|46402.9|46354.9|46375.9|46327.9|0
1759421400000|2025-10-02 16:10:00|46388.1|46340.1|46406.5|46358.5|46408.5|46360.5|46381.2|46333.2|0
1759421700000|2025-10-02 16:15:00|46405.5|46357.5|46423.1|46375.1|46431.4|46383.4|46399.2|46351.2|0
1759422000000|2025-10-02 16:20:00|46421.5|46373.5|46409.7|46361.7|46422.3|46374.3|46404.3|46356.3|0
1759422300000|2025-10-02 16:25:00|46410.3|46362.3|46425.7|46377.7|46427.4|46379.4|46403.5|46355.5|0
1759422600000|2025-10-02 16:30:00|46427.7|46379.7|46443.2|46395.2|46443.9|46395.9|46417.8|46369.8|0
1759422900000|2025-10-02 16:35:00|46441.6|46393.6|46409.3|46361.3|46442.2|46394.2|46408.2|46360.2|0
1759423200000|2025-10-02 16:40:00|46408.7|46360.7|46429.5|46381.5|46431.5|46383.5|46385|46337|0
1759423500000|2025-10-02 16:45:00|46430|46382|46443.3|46395.3|46447.6|46399.6|46422.5|46374.5|0
1759423800000|2025-10-02 16:50:00|46444.3|46396.3|46468.5|46420.5|46478.9|46430.9|46441.1|46393.1|0
1759424100000|2025-10-02 16:55:00|46468.7|46420.7|46454.6|46406.6|46469.7|46421.7|46436.6|46388.6|0
1759424400000|2025-10-02 17:00:00|46450.1|46402.1|46424.9|46376.9|46452.2|46404.2|46419.2|46371.2|0
1759424700000|2025-10-02 17:05:00|46423.7|46375.7|46429.1|46381.1|46443.8|46395.8|46421.4|46373.4|0
1759425000000|2025-10-02 17:10:00|46431.5|46383.5|46460|46412|46462.2|46414.2|46430.8|46382.8|0
1759425300000|2025-10-02 17:15:00|46459.5|46411.5|46456.4|46408.4|46465.5|46417.5|46450.4|46402.4|0
1759425600000|2025-10-02 17:20:00|46456.5|46408.5|46465.5|46417.5|46473.9|46425.9|46455.4|46407.4|0
1759425900000|2025-10-02 17:25:00|46466|46418|46446.7|46398.7|46467.5|46419.5|46445.5|46397.5|0
1759426200000|2025-10-02 17:30:00|46445.2|46397.2|46460.6|46412.6|46465.6|46417.6|46434.9|46386.9|0
1759426500000|2025-10-02 17:35:00|46461.6|46413.6|46495.1|46447.1|46498.4|46450.4|46461.1|46413.1|0
1759426800000|2025-10-02 17:40:00|46495.9|46447.9|46502.5|46454.5|46521.7|46473.7|46493.6|46445.6|0
1759427100000|2025-10-02 17:45:00|46503.2|46455.2|46511.5|46463.5|46530|46482|46494.6|46446.6|0
1759427400000|2025-10-02 17:50:00|46512|46464|46530.8|46482.8|46533|46485|46510.5|46462.5|0
1759427700000|2025-10-02 17:55:00|46529.7|46481.7|46538.5|46490.5|46542.5|46494.5|46517.4|46469.4|0
1759428000000|2025-10-02 18:00:00|46536.4|46488.4|46562.2|46514.2|46566.1|46518.1|46535.1|46487.1|0
1759428300000|2025-10-02 18:05:00|46564.1|46516.1|46562.9|46514.9|46569.6|46521.6|46553.4|46505.4|0
1759428600000|2025-10-02 18:10:00|46558.7|46510.7|46576.1|46528.1|46586.9|46538.9|46558.7|46510.7|0
1759428900000|2025-10-02 18:15:00|46577.6|46529.6|46579.8|46531.8|46584.3|46536.3|46571.2|46523.2|0
1759429200000|2025-10-02 18:20:00|46579.5|46531.5|46593.6|46545.6|46596.8|46548.8|46579|46531|0
1759429500000|2025-10-02 18:25:00|46593|46545|46601.7|46553.7|46602.9|46554.9|46586.9|46538.9|0
1759429800000|2025-10-02 18:30:00|46602.5|46554.5|46602.9|46554.9|46617.2|46569.2|46592.2|46544.2|0
1759430100000|2025-10-02 18:35:00|46602.8|46554.8|46600.1|46552.1|46609.3|46561.3|46593.7|46545.7|0
1759430400000|2025-10-02 18:40:00|46598.9|46550.9|46593.9|46545.9|46602.4|46554.4|46581|46533|0
1759430700000|2025-10-02 18:45:00|46594.9|46546.9|46586.6|46538.6|46604.2|46556.2|46580.1|46532.1|0
1759431000000|2025-10-02 18:50:00|46588.1|46540.1|46596.1|46548.1|46601|46553|46578.2|46530.2|0
1759431300000|2025-10-02 18:55:00|46595.6|46547.6|46576.6|46528.6|46596.6|46548.6|46576.6|46528.6|0
1759431600000|2025-10-02 19:00:00|46579.8|46531.8|46582.7|46534.7|46587.9|46539.9|46574|46526|0
1759431900000|2025-10-02 19:05:00|46582.8|46534.8|46580.8|46532.8|46592.7|46544.7|46576|46528|0
1759432200000|2025-10-02 19:10:00|46579.3|46531.3|46581.2|46533.2|46585.6|46537.6|46573.3|46525.3|0
1759432500000|2025-10-02 19:15:00|46580|46532|46580.6|46532.6|46582.4|46534.4|46567.1|46519.1|0
1759432800000|2025-10-02 19:20:00|46581.4|46533.4|46581.9|46533.9|46589|46541|46572.5|46524.5|0
1759433100000|2025-10-02 19:25:00|46582.4|46534.4|46575.9|46527.9|46591.2|46543.2|46574.9|46526.9|0
1759433400000|2025-10-02 19:30:00|46571.5|46523.5|46561.4|46513.4|46575.2|46527.2|46560|46512|0
1759433700000|2025-10-02 19:35:00|46558.9|46510.9|46562|46514|46562.6|46514.6|46540.9|46492.9|0
1759434000000|2025-10-02 19:40:00|46559.6|46511.6|46557.9|46509.9|46562.3|46514.3|46543.9|46495.9|0
1759434300000|2025-10-02 19:45:00|46558.5|46510.5|46562.5|46514.5|46565.8|46517.8|46552.9|46504.9|0
1759434600000|2025-10-02 19:50:00|46561.3|46513.3|46540.9|46492.9|46564.8|46516.8|46531.4|46483.4|0
1759434900000|2025-10-02 19:55:00|46536.4|46488.4|46549.1|46501.1|46562.3|46514.3|46533.8|46485.8|0
1759435200000|2025-10-02 20:00:00|46550.1|46502.1|46548.2|46500.2|46560.9|46512.9|46543.8|46495.8|0
1759435500000|2025-10-02 20:05:00|46549.2|46501.2|46557.8|46509.8|46559.8|46511.8|46547.2|46499.2|0
1759435800000|2025-10-02 20:10:00|46556.8|46508.8|46546.8|46498.8|46557.5|46509.5|46543.3|46495.3|0
1759436100000|2025-10-02 20:15:00|46545.8|46497.8|46545.2|46497.2|46549.3|46501.3|46537.8|46489.8|0
1759436400000|2025-10-02 20:20:00|46545.6|46497.6|46540.8|46492.8|46546.6|46498.6|46535.7|46487.7|0
1759436700000|2025-10-02 20:25:00|46540.6|46492.6|46539.9|46491.9|46545|46497|46534.4|46486.4|0
1759437000000|2025-10-02 20:30:00|46539.7|46491.7|46536|46488|46545|46497|46536|46488|0
1759437300000|2025-10-02 20:35:00|46535|46487|46535.5|46487.5|46543.7|46495.7|46535|46487|0
1759437600000|2025-10-02 20:40:00|46535.7|46487.7|46535.3|46487.3|46538.9|46490.9|46533.1|46485.1|0
1759437900000|2025-10-02 20:45:00|46535.7|46487.7|46532.4|46484.4|46538.8|46490.8|46529|46481|0
1759438200000|2025-10-02 20:50:00|46531.4|46483.4|46548.1|46500.1|46548.1|46500.1|46531.4|46483.4|0
1759438500000|2025-10-02 20:55:00|46549.1|46501.1|46548.3|46500.3|46553|46505|46543.9|46495.9|0
1759438800000|2025-10-02 21:00:00|46547.2|46499.2|46553.1|46505.1|46554.7|46506.7|46546.4|46498.4|0
1759439100000|2025-10-02 21:05:00|46553|46505|46559|46511|46559.3|46511.3|46553|46505|0
1759439400000|2025-10-02 21:10:00|46561.3|46513.3|46561|46513|46562.4|46514.4|46560.8|46512.8|0
1759439700000|2025-10-02 21:15:00|46561.1|46513.1|46560|46512|46561.1|46513.1|46559.6|46511.6|0
1759440000000|2025-10-02 21:20:00|46560.5|46512.5|46560.1|46512.1|46560.7|46512.7|46560|46512|0
1759440300000|2025-10-02 21:25:00|46560.6|46512.6|46560.8|46512.8|46560.8|46512.8|46560.5|46512.5|0
1759440600000|2025-10-02 21:30:00|46562.4|46514.4|46565.3|46517.3|46566.8|46518.8|46562.4|46514.4|0
1759440900000|2025-10-02 21:35:00|46565.8|46517.8|46565.8|46517.8|46565.8|46517.8|46565.1|46517.1|0
1759441200000|2025-10-02 21:40:00|46565.9|46517.9|46564.9|46516.9|46567.2|46519.2|46564.9|46516.9|0
1759441500000|2025-10-02 21:45:00|46565.1|46517.1|46565.8|46517.8|46565.8|46517.8|46564.8|46516.8|0
1759441800000|2025-10-02 21:50:00|46565.6|46517.6|46564.9|46516.9|46567.4|46519.4|46564.7|46516.7|0
1759442100000|2025-10-02 21:55:00|46564.8|46516.8|46564.8|46516.8|46565.9|46517.9|46564.1|46516.1|0
1759442400000|2025-10-02 22:00:00|46570.1|46522.1|46564.5|46516.5|46571|46523|46555.4|46507.4|0
1759442700000|2025-10-02 22:05:00|46564|46516|46556.7|46508.7|46570.9|46522.9|46554.5|46506.5|0
1759443000000|2025-10-02 22:10:00|46556.9|46508.9|46558|46510|46559.7|46511.7|46554.1|46506.1|0
1759443300000|2025-10-02 22:15:00|46557.5|46509.5|46558.1|46510.1|46560|46512|46553.6|46505.6|0
1759443600000|2025-10-02 22:20:00|46557.6|46509.6|46551|46503|46557.7|46509.7|46551|46503|0
1759443900000|2025-10-02 22:25:00|46551.5|46503.5|46544.5|46496.5|46552.7|46504.7|46543.5|46495.5|0
1759444200000|2025-10-02 22:30:00|46543.5|46495.5|46534.9|46486.9|46544|46496|46526.3|46478.3|0
1759444500000|2025-10-02 22:35:00|46535.3|46487.3|46546.8|46498.8|46547.3|46499.3|46527.1|46479.1|0
1759444800000|2025-10-02 22:40:00|46547.8|46499.8|46560.6|46512.6|46561.1|46513.1|46547.8|46499.8|0
1759445100000|2025-10-02 22:45:00|46561.1|46513.1|46564|46516|46564.3|46516.3|46555.4|46507.4|0
1759445400000|2025-10-02 22:50:00|46564.5|46516.5|46570.2|46522.2|46572.3|46524.3|46564|46516|0
1759445700000|2025-10-02 22:55:00|46569.5|46521.5|46571|46523|46571.4|46523.4|46567.4|46519.4|0
1759446000000|2025-10-02 23:00:00|46571.3|46523.3|46555.4|46507.4|46571.8|46523.8|46555.2|46507.2|0
1759446300000|2025-10-02 23:05:00|46555.1|46507.1|46566|46518|46566.2|46518.2|46554.1|46506.1|0
1759446600000|2025-10-02 23:10:00|46565|46517|46578.8|46530.8|46578.8|46530.8|46562.2|46514.2|0
1759446900000|2025-10-02 23:15:00|46579.3|46531.3|46565.9|46517.9|46579.3|46531.3|46565.9|46517.9|0
1759447200000|2025-10-02 23:20:00|46565.4|46517.4|46568.8|46520.8|46572.3|46524.3|46564.8|46516.8|0
1759447500000|2025-10-02 23:25:00|46568.7|46520.7|46575.7|46527.7|46575.7|46527.7|46567.3|46519.3|0
1759447800000|2025-10-02 23:30:00|46576.2|46528.2|46575.6|46527.6|46576.7|46528.7|46570.6|46522.6|0
1759448100000|2025-10-02 23:35:00|46576.1|46528.1|46567.9|46519.9|46576.1|46528.1|46566.4|46518.4|0
1759448400000|2025-10-02 23:40:00|46569.4|46521.4|46568.4|46520.4|46571.4|46523.4|46566.4|46518.4|0
1759448700000|2025-10-02 23:45:00|46568.9|46520.9|46563.5|46515.5|46568.9|46520.9|46559.5|46511.5|0
1759449000000|2025-10-02 23:50:00|46563|46515|46574.7|46526.7|46574.7|46526.7|46562.4|46514.4|0
1759449300000|2025-10-02 23:55:00|46574.2|46526.2|46577.3|46529.3|46579.5|46531.5|46571.8|46523.8|0
1759449600000|2025-10-03 00:00:00|46576.3|46528.3|46558.1|46510.1|46579.6|46531.6|46552.3|46504.3|0
1759449900000|2025-10-03 00:05:00|46556.6|46508.6|46558.3|46510.3|46566.6|46518.6|46554.2|46506.2|0
1759450200000|2025-10-03 00:10:00|46557.3|46509.3|46559.9|46511.9|46569.7|46521.7|46554.6|46506.6|0
1759450500000|2025-10-03 00:15:00|46560.9|46512.9|46570.9|46522.9|46572.9|46524.9|46557.9|46509.9|0
1759450800000|2025-10-03 00:20:00|46569.9|46521.9|46571.9|46523.9|46579|46531|46569.9|46521.9|0
1759451100000|2025-10-03 00:25:00|46573.6|46525.6|46571.4|46523.4|46574.8|46526.8|46568.6|46520.6|0
1759451400000|2025-10-03 00:30:00|46570.4|46522.4|46584.6|46536.6|46586.4|46538.4|46569.4|46521.4|0
1759451700000|2025-10-03 00:35:00|46585.1|46537.1|46601.1|46553.1|46601.6|46553.6|46585.1|46537.1|0
1759452000000|2025-10-03 00:40:00|46600.6|46552.6|46592.8|46544.8|46600.6|46552.6|46591.9|46543.9|0
1759452300000|2025-10-03 00:45:00|46592.3|46544.3|46594.2|46546.2|46599.8|46551.8|46587.8|46539.8|0
1759452600000|2025-10-03 00:50:00|46594.7|46546.7|46600.6|46552.6|46601.9|46553.9|46594.5|46546.5|0
1759452900000|2025-10-03 00:55:00|46601.1|46553.1|46591|46543|46602.7|46554.7|46588.8|46540.8|0
1759453200000|2025-10-03 01:00:00|46590.5|46542.5|46585.9|46537.9|46592.8|46544.8|46579.5|46531.5|0
1759453500000|2025-10-03 01:05:00|46586.4|46538.4|46587.7|46539.7|46593.2|46545.2|46581.5|46533.5|0
1759453800000|2025-10-03 01:10:00|46588.2|46540.2|46586|46538|46593.2|46545.2|46584.7|46536.7|0
1759454100000|2025-10-03 01:15:00|46585.5|46537.5|46591.9|46543.9|46595.3|46547.3|46583.6|46535.6|0
1759454400000|2025-10-03 01:20:00|46591.4|46543.4|46593.5|46545.5|46595.5|46547.5|46588.2|46540.2|0
1759454700000|2025-10-03 01:25:00|46593|46545|46597.5|46549.5|46600.1|46552.1|46589.4|46541.4|0
1759455000000|2025-10-03 01:30:00|46597|46549|46603|46555|46603.9|46555.9|46595.5|46547.5|0
1759455300000|2025-10-03 01:35:00|46603.1|46555.1|46611.6|46563.6|46614.6|46566.6|46600.5|46552.5|0
1759455600000|2025-10-03 01:40:00|46612.1|46564.1|46617.4|46569.4|46618.9|46570.9|46610|46562|0
1759455900000|2025-10-03 01:45:00|46616.9|46568.9|46626.2|46578.2|46626.2|46578.2|46612.9|46564.9|0
1759456200000|2025-10-03 01:50:00|46627.2|46579.2|46627.4|46579.4|46630.8|46582.8|46620|46572|0
1759456500000|2025-10-03 01:55:00|46628.9|46580.9|46627.9|46579.9|46633.1|46585.1|46621.4|46573.4|0
1759456800000|2025-10-03 02:00:00|46628.4|46580.4|46614.7|46566.7|46629.5|46581.5|46614.2|46566.2|0
1759457100000|2025-10-03 02:05:00|46615.2|46567.2|46612|46564|46616.4|46568.4|46603.9|46555.9|0
1759457400000|2025-10-03 02:10:00|46612.5|46564.5|46606.7|46558.7|46612.5|46564.5|46596.9|46548.9|0
1759457700000|2025-10-03 02:15:00|46607.2|46559.2|46617.7|46569.7|46619.7|46571.7|46605.2|46557.2|0
1759458000000|2025-10-03 02:20:00|46618.2|46570.2|46614|46566|46618.7|46570.7|46613|46565|0
1759458300000|2025-10-03 02:25:00|46613.5|46565.5|46615|46567|46619.7|46571.7|46608.1|46560.1|0
1759458600000|2025-10-03 02:30:00|46614.8|46566.8|46620.5|46572.5|46621|46573|46613.7|46565.7|0
1759458900000|2025-10-03 02:35:00|46621|46573|46624.3|46576.3|46629.1|46581.1|46620|46572|0
1759459200000|2025-10-03 02:40:00|46624.8|46576.8|46620.5|46572.5|46625.6|46577.6|46619.4|46571.4|0
1759459500000|2025-10-03 02:45:00|46620|46572|46616|46568|46623.2|46575.2|46616|46568|0
1759459800000|2025-10-03 02:50:00|46615.5|46567.5|46620.7|46572.7|46621.7|46573.7|46613.2|46565.2|0
1759460100000|2025-10-03 02:55:00|46621.2|46573.2|46621|46573|46623.9|46575.9|46619.3|46571.3|0
1759460400000|2025-10-03 03:00:00|46621.5|46573.5|46626.4|46578.4|46626.4|46578.4|46620.1|46572.1|0
1759460700000|2025-10-03 03:05:00|46625.9|46577.9|46643.9|46595.9|46643.9|46595.9|46625.9|46577.9|0
1759461000000|2025-10-03 03:10:00|46643.5|46595.5|46636|46588|46643.5|46595.5|46636|46588|0
1759461300000|2025-10-03 03:15:00|46635|46587|46632.5|46584.5|46637.5|46589.5|46632.5|46584.5|0
1759461600000|2025-10-03 03:20:00|46633|46585|46628.8|46580.8|46634.5|46586.5|46627.6|46579.6|0
1759461900000|2025-10-03 03:25:00|46629.3|46581.3|46631.8|46583.8|46634|46586|46628.6|46580.6|0
1759462200000|2025-10-03 03:30:00|46631.3|46583.3|46634|46586|46634.2|46586.2|46626.8|46578.8|0
1759462500000|2025-10-03 03:35:00|46634.5|46586.5|46636.3|46588.3|46637.4|46589.4|46629|46581|0
1759462800000|2025-10-03 03:40:00|46636.8|46588.8|46636.7|46588.7|46639.6|46591.6|46635.7|46587.7|0
1759463100000|2025-10-03 03:45:00|46637.2|46589.2|46650.7|46602.7|46651.3|46603.3|46633.2|46585.2|0
1759463400000|2025-10-03 03:50:00|46651|46603|46656.6|46608.6|46657|46609|46647.4|46599.4|0
1759463700000|2025-10-03 03:55:00|46656.1|46608.1|46649.2|46601.2|46656.1|46608.1|46649.2|46601.2|0
1759464000000|2025-10-03 04:00:00|46649.7|46601.7|46655.2|46607.2|46656.2|46608.2|46646.3|46598.3|0
1759464300000|2025-10-03 04:05:00|46655.6|46607.6|46658.3|46610.3|46667.1|46619.1|46655.6|46607.6|0
1759464600000|2025-10-03 04:10:00|46657.8|46609.8|46651.9|46603.9|46658.3|46610.3|46651.4|46603.4|0
1759464900000|2025-10-03 04:15:00|46652.4|46604.4|46648.5|46600.5|46653.1|46605.1|46647.5|46599.5|0
1759465200000|2025-10-03 04:20:00|46648|46600|46654.8|46606.8|46658.9|46610.9|46648|46600|0
1759465500000|2025-10-03 04:25:00|46654.3|46606.3|46651.5|46603.5|46655.2|46607.2|46651.1|46603.1|0
1759465800000|2025-10-03 04:30:00|46651|46603|46663.7|46615.7|46664|46616|46648.5|46600.5|0
1759466100000|2025-10-03 04:35:00|46663.9|46615.9|46660|46612|46664.4|46616.4|46658.5|46610.5|0
1759466400000|2025-10-03 04:40:00|46659.5|46611.5|46664.7|46616.7|46666.6|46618.6|46658.5|46610.5|0
1759466700000|2025-10-03 04:45:00|46665.7|46617.7|46663.8|46615.8|46666.2|46618.2|46660.1|46612.1|0
1759467000000|2025-10-03 04:50:00|46662.3|46614.3|46658|46610|46662.3|46614.3|46657.8|46609.8|0
1759467300000|2025-10-03 04:55:00|46657.5|46609.5|46663.3|46615.3|46665.7|46617.7|46657.4|46609.4|0
1759467600000|2025-10-03 05:00:00|46662.8|46614.8|46660.3|46612.3|46668.3|46620.3|46660.1|46612.1|0
1759467900000|2025-10-03 05:05:00|46660.8|46612.8|46664.2|46616.2|46667.5|46619.5|46660.8|46612.8|0
1759468200000|2025-10-03 05:10:00|46665.7|46617.7|46664.8|46616.8|46669.6|46621.6|46662.1|46614.1|0
1759468500000|2025-10-03 05:15:00|46664.3|46616.3|46658.4|46610.4|46665.8|46617.8|46654.9|46606.9|0
1759468800000|2025-10-03 05:20:00|46658.9|46610.9|46663.5|46615.5|46664.6|46616.6|46657.4|46609.4|0
1759469100000|2025-10-03 05:25:00|46663|46615|46667|46619|46668.5|46620.5|46661.5|46613.5|0
1759469400000|2025-10-03 05:30:00|46667.5|46619.5|46663|46615|46668|46620|46660.6|46612.6|0
1759469700000|2025-10-03 05:35:00|46662.5|46614.5|46668.4|46620.4|46671.6|46623.6|46661.5|46613.5|0
1759470000000|2025-10-03 05:40:00|46668.9|46620.9|46670|46622|46673.7|46625.7|46668.1|46620.1|0
1759470300000|2025-10-03 05:45:00|46669.5|46621.5|46654.7|46606.7|46670.8|46622.8|46651.3|46603.3|0
1759470600000|2025-10-03 05:50:00|46655.2|46607.2|46657.5|46609.5|46659|46611|46654.4|46606.4|0
1759470900000|2025-10-03 05:55:00|46657|46609|46644.8|46596.8|46657|46609|46644.8|46596.8|0
1759471200000|2025-10-03 06:00:00|46645.2|46597.2|46636|46588|46645.2|46597.2|46626.4|46578.4|0
1759471500000|2025-10-03 06:05:00|46636.4|46588.4|46648.2|46600.2|46650.3|46602.3|46632.9|46584.9|0
1759471800000|2025-10-03 06:10:00|46649.2|46601.2|46650.2|46602.2|46662|46614|46649.2|46601.2|0
1759472100000|2025-10-03 06:15:00|46651.2|46603.2|46656|46608|46657.8|46609.8|46651.2|46603.2|0
1759472400000|2025-10-03 06:20:00|46655.5|46607.5|46657.7|46609.7|46661.7|46613.7|46654.2|46606.2|0
1759472700000|2025-10-03 06:25:00|46657.2|46609.2|46657.6|46609.6|46659.2|46611.2|46654.2|46606.2|0
1759473000000|2025-10-03 06:30:00|46658.1|46610.1|46666|46618|46670.2|46622.2|46657.1|46609.1|0
1759473300000|2025-10-03 06:35:00|46666.5|46618.5|46667.3|46619.3|46675.3|46627.3|46665.9|46617.9|0
1759473600000|2025-10-03 06:40:00|46667.8|46619.8|46651.7|46603.7|46667.8|46619.8|46651.1|46603.1|0
1759473900000|2025-10-03 06:45:00|46651.2|46603.2|46649.8|46601.8|46653.9|46605.9|46644.8|46596.8|0
1759474200000|2025-10-03 06:50:00|46649.3|46601.3|46662.9|46614.9|46664.7|46616.7|46648.4|46600.4|0
1759474500000|2025-10-03 06:55:00|46663.4|46615.4|46658.1|46610.1|46669.3|46621.3|46657.9|46609.9|0
1759474800000|2025-10-03 07:00:00|46659.6|46611.6|46670.2|46622.2|46671.2|46623.2|46656.2|46608.2|0
1759475100000|2025-10-03 07:05:00|46670.7|46622.7|46662.6|46614.6|46677.3|46629.3|46661.5|46613.5|0
1759475400000|2025-10-03 07:10:00|46659.6|46611.6|46668.1|46620.1|46669.1|46621.1|46657.9|46609.9|0
1759475700000|2025-10-03 07:15:00|46666.6|46618.6|46674.6|46626.6|46679.2|46631.2|46665.6|46617.6|0
1759476000000|2025-10-03 07:20:00|46675.1|46627.1|46666.1|46618.1|46682.1|46634.1|46665|46617|0
1759476300000|2025-10-03 07:25:00|46665.6|46617.6|46666.1|46618.1|46671.4|46623.4|46661.5|46613.5|0
1759476600000|2025-10-03 07:30:00|46666.6|46618.6|46668.2|46620.2|46673|46625|46662.6|46614.6|0
1759476900000|2025-10-03 07:35:00|46667.7|46619.7|46670.7|46622.7|46673.1|46625.1|46663.1|46615.1|0
1759477200000|2025-10-03 07:40:00|46670.2|46622.2|46669.2|46621.2|46682.6|46634.6|46668.7|46620.7|0
1759477500000|2025-10-03 07:45:00|46669.7|46621.7|46677.9|46629.9|46679.7|46631.7|46667.8|46619.8|0
1759477800000|2025-10-03 07:50:00|46677.4|46629.4|46678.9|46630.9|46688.6|46640.6|46675.1|46627.1|0
1759478100000|2025-10-03 07:55:00|46677.7|46629.7|46679.6|46631.6|46684.4|46636.4|46672.2|46624.2|0
1759478400000|2025-10-03 08:00:00|46676.1|46628.1|46681.3|46633.3|46697.4|46649.4|46674.6|46626.6|0
1759478700000|2025-10-03 08:05:00|46680.8|46632.8|46672.7|46624.7|46685.8|46637.8|46672.4|46624.4|0
1759479000000|2025-10-03 08:10:00|46673.2|46625.2|46664.3|46616.3|46673.2|46625.2|46658.9|46610.9|0
1759479300000|2025-10-03 08:15:00|46665.3|46617.3|46666.2|46618.2|46672.2|46624.2|46660.8|46612.8|0
1759479600000|2025-10-03 08:20:00|46666|46618|46665.1|46617.1|46668.4|46620.4|46657.6|46609.6|0
1759479900000|2025-10-03 08:25:00|46664.6|46616.6|46665.5|46617.5|46669.7|46621.7|46662.1|46614.1|0
1759480200000|2025-10-03 08:30:00|46665|46617|46665.6|46617.6|46669|46621|46662.6|46614.6|0
1759480500000|2025-10-03 08:35:00|46664.1|46616.1|46662.6|46614.6|46664.1|46616.1|46654.9|46606.9|0
1759480800000|2025-10-03 08:40:00|46663.1|46615.1|46665.4|46617.4|46669.2|46621.2|46661.2|46613.2|0
1759481100000|2025-10-03 08:45:00|46664.9|46616.9|46665.3|46617.3|46667.9|46619.9|46660.4|46612.4|0
1759481400000|2025-10-03 08:50:00|46665.8|46617.8|46662.8|46614.8|46666.3|46618.3|46661.3|46613.3|0
1759481700000|2025-10-03 08:55:00|46662.3|46614.3|46665.2|46617.2|46670.6|46622.6|46662.3|46614.3|0
1759482000000|2025-10-03 09:00:00|46666.2|46618.2|46666.5|46618.5|46673.8|46625.8|46662.1|46614.1|0
1759482300000|2025-10-03 09:05:00|46667|46619|46671.1|46623.1|46677.8|46629.8|46662|46614|0
1759482600000|2025-10-03 09:10:00|46671.6|46623.6|46680.4|46632.4|46684|46636|46671.1|46623.1|0
1759482900000|2025-10-03 09:15:00|46680.9|46632.9|46679.1|46631.1|46683.8|46635.8|46676|46628|0
1759483200000|2025-10-03 09:20:00|46678.6|46630.6|46680|46632|46684.6|46636.6|46671.1|46623.1|0
1759483500000|2025-10-03 09:25:00|46680.5|46632.5|46678.5|46630.5|46682.5|46634.5|46676.1|46628.1|0
1759483800000|2025-10-03 09:30:00|46679.5|46631.5|46683.4|46635.4|46684|46636|46676.3|46628.3|0
1759484100000|2025-10-03 09:35:00|46683.8|46635.8|46706.4|46658.4|46707.3|46659.3|46683.3|46635.3|0
1759484400000|2025-10-03 09:40:00|46706.3|46658.3|46698.4|46650.4|46707.7|46659.7|46693.6|46645.6|0
1759484700000|2025-10-03 09:45:00|46697.9|46649.9|46709.1|46661.1|46709.1|46661.1|46695.6|46647.6|0
1759485000000|2025-10-03 09:50:00|46709.2|46661.2|46711.7|46663.7|46715.4|46667.4|46708.7|46660.7|0
1759485300000|2025-10-03 09:55:00|46711.6|46663.6|46709.5|46661.5|46714.1|46666.1|46708|46660|0
1759485600000|2025-10-03 10:00:00|46710|46662|46697.7|46649.7|46710.5|46662.5|46697.7|46649.7|0
1759485900000|2025-10-03 10:05:00|46697.2|46649.2|46695.4|46647.4|46700.8|46652.8|46693.9|46645.9|0
1759486200000|2025-10-03 10:10:00|46695.9|46647.9|46695.9|46647.9|46697.6|46649.6|46688.9|46640.9|0
1759486500000|2025-10-03 10:15:00|46695.3|46647.3|46690.7|46642.7|46696.9|46648.9|46685.6|46637.6|0
1759486800000|2025-10-03 10:20:00|46690.2|46642.2|46690.4|46642.4|46696.2|46648.2|46688.3|46640.3|0
1759487100000|2025-10-03 10:25:00|46690.6|46642.6|46687.8|46639.8|46692.6|46644.6|46684.7|46636.7|0
1759487400000|2025-10-03 10:30:00|46688.3|46640.3|46677|46629|46690|46642|46676.8|46628.8|0
1759487700000|2025-10-03 10:35:00|46676.5|46628.5|46677.8|46629.8|46677.8|46629.8|46667.1|46619.1|0
1759488000000|2025-10-03 10:40:00|46677.3|46629.3|46685.5|46637.5|46687.8|46639.8|46677.3|46629.3|0
1759488300000|2025-10-03 10:45:00|46687|46639|46683.6|46635.6|46687.7|46639.7|46679.2|46631.2|0
1759488600000|2025-10-03 10:50:00|46683.7|46635.7|46677.6|46629.6|46684.5|46636.5|46675.6|46627.6|0
1759488900000|2025-10-03 10:55:00|46677.4|46629.4|46670.6|46622.6|46677.6|46629.6|46666.3|46618.3|0
1759489200000|2025-10-03 11:00:00|46664.2|46616.2|46667.5|46619.5|46677.6|46629.6|46664.1|46616.1|0
1759489500000|2025-10-03 11:05:00|46668|46620|46670.3|46622.3|46675.3|46627.3|46666.1|46618.1|0
1759489800000|2025-10-03 11:10:00|46669.8|46621.8|46660.1|46612.1|46674.2|46626.2|46653.8|46605.8|0
1759490100000|2025-10-03 11:15:00|46660.6|46612.6|46657.5|46609.5|46661.9|46613.9|46648.2|46600.2|0
1759490400000|2025-10-03 11:20:00|46658.5|46610.5|46649.7|46601.7|46660.4|46612.4|46647.5|46599.5|0
1759490700000|2025-10-03 11:25:00|46650.2|46602.2|46639.5|46591.5|46654.5|46606.5|46634.1|46586.1|0
1759491000000|2025-10-03 11:30:00|46637|46589|46628.9|46580.9|46638.9|46590.9|46627.7|46579.7|0
1759491300000|2025-10-03 11:35:00|46628.4|46580.4|46646.4|46598.4|46646.5|46598.5|46624.6|46576.6|0
1759491600000|2025-10-03 11:40:00|46646.5|46598.5|46656.9|46608.9|46660.2|46612.2|46645.4|46597.4|0
1759491900000|2025-10-03 11:45:00|46656.4|46608.4|46659.7|46611.7|46667|46619|46655.6|46607.6|0
1759492200000|2025-10-03 11:50:00|46660.2|46612.2|46651.7|46603.7|46665|46617|46651.7|46603.7|0
1759492500000|2025-10-03 11:55:00|46650.2|46602.2|46652.1|46604.1|46662.4|46614.4|46638.6|46590.6|0
1759492800000|2025-10-03 12:00:00|46651.1|46603.1|46646.9|46598.9|46658.1|46610.1|46645.2|46597.2|0
1759493100000|2025-10-03 12:05:00|46644.3|46596.3|46647.4|46599.4|46651.8|46603.8|46644.2|46596.2|0
1759493400000|2025-10-03 12:10:00|46646.4|46598.4|46656|46608|46663.3|46615.3|46645.5|46597.5|0
1759493700000|2025-10-03 12:15:00|46656.1|46608.1|46652|46604|46661.3|46613.3|46651.7|46603.7|0
1759494000000|2025-10-03 12:20:00|46651.6|46603.6|46640.5|46592.5|46655.9|46607.9|46634.2|46586.2|0
1759494300000|2025-10-03 12:25:00|46639|46591|46645.5|46597.5|46649.7|46601.7|46637.4|46589.4|0
1759494600000|2025-10-03 12:30:00|46646|46598|46644.4|46596.4|46659.5|46611.5|46644.4|46596.4|0
1759494900000|2025-10-03 12:35:00|46644.9|46596.9|46635|46587|46644.9|46596.9|46627.9|46579.9|0
1759495200000|2025-10-03 12:40:00|46635.5|46587.5|46620.4|46572.4|46636.1|46588.1|46619.9|46571.9|0
1759495500000|2025-10-03 12:45:00|46624.9|46576.9|46615.1|46567.1|46625.8|46577.8|46603|46555|0
1759495800000|2025-10-03 12:50:00|46615.6|46567.6|46619.8|46571.8|46623.4|46575.4|46607.6|46559.6|0
1759496100000|2025-10-03 12:55:00|46620.3|46572.3|46624.1|46576.1|46632.9|46584.9|46615.5|46567.5|0
1759496400000|2025-10-03 13:00:00|46625.1|46577.1|46621.5|46573.5|46627.6|46579.6|46615.2|46567.2|0
1759496700000|2025-10-03 13:05:00|46621|46573|46614.5|46566.5|46629.1|46581.1|46611.7|46563.7|0
1759497000000|2025-10-03 13:10:00|46612.5|46564.5|46609.4|46561.4|46620|46572|46605.5|46557.5|0
1759497300000|2025-10-03 13:15:00|46611.4|46563.4|46596.6|46548.6|46615.9|46567.9|46594.5|46546.5|0
1759497600000|2025-10-03 13:20:00|46595.1|46547.1|46608.7|46560.7|46611.7|46563.7|46592.8|46544.8|0
1759497900000|2025-10-03 13:25:00|46607.2|46559.2|46621.6|46573.6|46625.5|46577.5|46603.3|46555.3|0
1759498200000|2025-10-03 13:30:00|46619.7|46571.7|46703.6|46655.6|46712.7|46664.7|46608|46560|0
1759498500000|2025-10-03 13:35:00|46705.7|46657.7|46736.3|46688.3|46748.3|46700.3|46663.8|46615.8|0
1759498800000|2025-10-03 13:40:00|46734.1|46686.1|46736.4|46688.4|46754.8|46706.8|46711.7|46663.7|0
1759499100000|2025-10-03 13:45:00|46726.8|46678.8|46760.2|46712.2|46769|46721|46726.8|46678.8|0
1759499400000|2025-10-03 13:50:00|46759.6|46711.6|46824.3|46776.3|46826.3|46778.3|46753.3|46705.3|0
1759499700000|2025-10-03 13:55:00|46820.3|46772.3|46783.6|46735.6|46845.4|46797.4|46779.9|46731.9|0
1759500000000|2025-10-03 14:00:00|46775.2|46727.2|46767.3|46719.3|46792.6|46744.6|46752.5|46704.5|0
1759500300000|2025-10-03 14:05:00|46768|46720|46813.6|46765.6|46831.6|46783.6|46742.4|46694.4|0
1759500600000|2025-10-03 14:10:00|46812.2|46764.2|46819.3|46771.3|46843.4|46795.4|46805.2|46757.2|0
1759500900000|2025-10-03 14:15:00|46821.6|46773.6|46884.9|46836.9|46885.1|46837.1|46815.2|46767.2|0
1759501200000|2025-10-03 14:20:00|46883.3|46835.3|46906.1|46858.1|46906.1|46858.1|46875.8|46827.8|0
1759501500000|2025-10-03 14:25:00|46907.9|46859.9|46937|46889|46939.2|46891.2|46901.5|46853.5|0
1759501800000|2025-10-03 14:30:00|46934.8|46886.8|46969|46921|46974.6|46926.6|46934.8|46886.8|0
1759502100000|2025-10-03 14:35:00|46965.9|46917.9|46995|46947|47007.4|46959.4|46964.9|46916.9|0
1759502400000|2025-10-03 14:40:00|46991.2|46943.2|47000.7|46952.7|47009.2|46961.2|46979.2|46931.2|0
1759502700000|2025-10-03 14:45:00|47002.3|46954.3|46990.2|46942.2|47023.5|46975.5|46981.7|46933.7|0
1759503000000|2025-10-03 14:50:00|46990.6|46942.6|46980.8|46932.8|47002.9|46954.9|46963.4|46915.4|0
1759503300000|2025-10-03 14:55:00|46982.5|46934.5|46953.6|46905.6|46982.5|46934.5|46953.6|46905.6|0
1759503600000|2025-10-03 15:00:00|46956.8|46908.8|46922.2|46874.2|46958.1|46910.1|46902.9|46854.9|0
1759503900000|2025-10-03 15:05:00|46922.6|46874.6|46912.9|46864.9|46929.3|46881.3|46900.5|46852.5|0
1759504200000|2025-10-03 15:10:00|46916.5|46868.5|46892.1|46844.1|46916.5|46868.5|46888.2|46840.2|0
1759504500000|2025-10-03 15:15:00|46891.7|46843.7|46870.7|46822.7|46891.7|46843.7|46863.7|46815.7|0
1759504800000|2025-10-03 15:20:00|46873.7|46825.7|46881|46833|46886.9|46838.9|46865.2|46817.2|0
1759505100000|2025-10-03 15:25:00|46880.2|46832.2|46867.8|46819.8|46885.2|46837.2|46852.2|46804.2|0
1759505400000|2025-10-03 15:30:00|46863.6|46815.6|46885.3|46837.3|46890.6|46842.6|46863.6|46815.6|0
1759505700000|2025-10-03 15:35:00|46886|46838|46900|46852|46911.2|46863.2|46880.8|46832.8|0
1759506000000|2025-10-03 15:40:00|46898.7|46850.7|46934.7|46886.7|46934.8|46886.8|46880.6|46832.6|0
1759506300000|2025-10-03 15:45:00|46933.5|46885.5|46962|46914|46962.7|46914.7|46928.1|46880.1|0
1759506600000|2025-10-03 15:50:00|46960.2|46912.2|46976.9|46928.9|46985.9|46937.9|46958.8|46910.8|0
1759506900000|2025-10-03 15:55:00|46975.9|46927.9|47001.3|46953.3|47009.9|46961.9|46966.9|46918.9|0
1759507200000|2025-10-03 16:00:00|47002.5|46954.5|47025.4|46977.4|47026.2|46978.2|46992|46944|0
1759507500000|2025-10-03 16:05:00|47025.6|46977.6|47022|46974|47037|46989|47012.3|46964.3|0
1759507800000|2025-10-03 16:10:00|47022.4|46974.4|47052.2|47004.2|47054.1|47006.1|47017.4|46969.4|0
1759508100000|2025-10-03 16:15:00|47051.4|47003.4|47056.7|47008.7|47070.3|47022.3|47046.3|46998.3|0
1759508400000|2025-10-03 16:20:00|47056.6|47008.6|47044.8|46996.8|47058.6|47010.6|47038.7|46990.7|0
1759508700000|2025-10-03 16:25:00|47046.7|46998.7|47040.8|46992.8|47054.2|47006.2|47031.4|46983.4|0
1759509000000|2025-10-03 16:30:00|47039.5|46991.5|47060.7|47012.7|47060.7|47012.7|47027.5|46979.5|0
1759509300000|2025-10-03 16:35:00|47060.2|47012.2|47061.3|47013.3|47076.8|47028.8|47055.1|47007.1|0
1759509600000|2025-10-03 16:40:00|47058.9|47010.9|47062.2|47014.2|47070.8|47022.8|47055|47007|0
1759509900000|2025-10-03 16:45:00|47061.2|47013.2|47051.1|47003.1|47066.9|47018.9|47045.3|46997.3|0
1759510200000|2025-10-03 16:50:00|47051.9|47003.9|47064.8|47016.8|47072.4|47024.4|47043.6|46995.6|0
1759510500000|2025-10-03 16:55:00|47063.9|47015.9|47061.1|47013.1|47066.7|47018.7|47049.6|47001.6|0
1759510800000|2025-10-03 17:00:00|47056.3|47008.3|46996.2|46948.2|47058|47010|46980.7|46932.7|0
1759511100000|2025-10-03 17:05:00|46993.5|46945.5|47002.4|46954.4|47006|46958|46978.5|46930.5|0
1759511400000|2025-10-03 17:10:00|47004.4|46956.4|47025|46977|47049|47001|46992.3|46944.3|0
1759511700000|2025-10-03 17:15:00|47024.8|46976.8|46989|46941|47028.8|46980.8|46988.1|46940.1|0
1759512000000|2025-10-03 17:20:00|46987.9|46939.9|46980.8|46932.8|46999.9|46951.9|46977.3|46929.3|0
1759512300000|2025-10-03 17:25:00|46979.9|46931.9|46958.2|46910.2|46990.6|46942.6|46958.2|46910.2|0
1759512600000|2025-10-03 17:30:00|46954.9|46906.9|46971.3|46923.3|46994.4|46946.4|46946.4|46898.4|0
1759512900000|2025-10-03 17:35:00|46971.8|46923.8|46988.5|46940.5|46990.5|46942.5|46968.9|46920.9|0
1759513200000|2025-10-03 17:40:00|46989|46941|46950|46902|46989.1|46941.1|46949.2|46901.2|0
1759513500000|2025-10-03 17:45:00|46951.1|46903.1|46907.5|46859.5|46955.1|46907.1|46899.9|46851.9|0
1759513800000|2025-10-03 17:50:00|46910|46862|46809.4|46761.4|46912.9|46864.9|46803.7|46755.7|0
1759514100000|2025-10-03 17:55:00|46805.9|46757.9|46848.9|46800.9|46863.4|46815.4|46805.9|46757.9|0
1759514400000|2025-10-03 18:00:00|46852.2|46804.2|46811.2|46763.2|46854.7|46806.7|46810.2|46762.2|0
1759514700000|2025-10-03 18:05:00|46814.1|46766.1|46816.2|46768.2|46824.9|46776.9|46780.5|46732.5|0
1759515000000|2025-10-03 18:10:00|46816.7|46768.7|46841.7|46793.7|46863.5|46815.5|46812.8|46764.8|0
1759515300000|2025-10-03 18:15:00|46840.7|46792.7|46880.5|46832.5|46880.6|46832.6|46818.9|46770.9|0
1759515600000|2025-10-03 18:20:00|46877.4|46829.4|46892.4|46844.4|46914.7|46866.7|46864.4|46816.4|0
1759515900000|2025-10-03 18:25:00|46892.2|46844.2|46904.7|46856.7|46916.4|46868.4|46881.7|46833.7|0
1759516200000|2025-10-03 18:30:00|46907.5|46859.5|46864|46816|46926.1|46878.1|46849.9|46801.9|0
1759516500000|2025-10-03 18:35:00|46863.8|46815.8|46862.9|46814.9|46874.2|46826.2|46845.7|46797.7|0
1759516800000|2025-10-03 18:40:00|46864.5|46816.5|46868.6|46820.6|46884.8|46836.8|46855.3|46807.3|0
1759517100000|2025-10-03 18:45:00|46867.6|46819.6|46845.2|46797.2|46875.7|46827.7|46840.2|46792.2|0
1759517400000|2025-10-03 18:50:00|46843.6|46795.6|46859.4|46811.4|46861.9|46813.9|46838.6|46790.6|0
1759517700000|2025-10-03 18:55:00|46858.9|46810.9|46863.9|46815.9|46867.6|46819.6|46847.8|46799.8|0
1759518000000|2025-10-03 19:00:00|46865.6|46817.6|46855.8|46807.8|46879.4|46831.4|46851.5|46803.5|0
1759518300000|2025-10-03 19:05:00|46856.8|46808.8|46843.6|46795.6|46867.4|46819.4|46827.4|46779.4|0
1759518600000|2025-10-03 19:10:00|46846.8|46798.8|46850|46802|46874.9|46826.9|46846.8|46798.8|0
1759518900000|2025-10-03 19:15:00|46850.5|46802.5|46839.2|46791.2|46861.9|46813.9|46830.2|46782.2|0
1759519200000|2025-10-03 19:20:00|46840.2|46792.2|46845.4|46797.4|46851.1|46803.1|46821.1|46773.1|0
1759519500000|2025-10-03 19:25:00|46846.2|46798.2|46833.3|46785.3|46852.5|46804.5|46828.1|46780.1|0
1759519800000|2025-10-03 19:30:00|46833.7|46785.7|46843.5|46795.5|46848.1|46800.1|46830.5|46782.5|0
1759520100000|2025-10-03 19:35:00|46840.5|46792.5|46861.7|46813.7|46863.7|46815.7|46839.6|46791.6|0
1759520400000|2025-10-03 19:40:00|46859.9|46811.9|46839.8|46791.8|46865.6|46817.6|46837.3|46789.3|0
1759520700000|2025-10-03 19:45:00|46840.9|46792.9|46847.1|46799.1|46856.4|46808.4|46833.9|46785.9|0
1759521000000|2025-10-03 19:50:00|46848.2|46800.2|46804.5|46756.5|46848.2|46800.2|46796.2|46748.2|0
1759521300000|2025-10-03 19:55:00|46800.6|46752.6|46790.6|46742.6|46805.2|46757.2|46774.2|46726.2|0
1759521600000|2025-10-03 20:00:00|46789.4|46741.4|46764.1|46716.1|46789.4|46741.4|46764.1|46716.1|0
1759521900000|2025-10-03 20:05:00|46765.1|46717.1|46767.1|46719.1|46779.9|46731.9|46763|46715|0
1759522200000|2025-10-03 20:10:00|46765.1|46717.1|46775.1|46727.1|46776.1|46728.1|46765.1|46717.1|0
1759522500000|2025-10-03 20:15:00|46773.1|46725.1|46779.9|46731.9|46785.1|46737.1|46771|46723|0
1759522800000|2025-10-03 20:20:00|46779.4|46731.4|46780.7|46732.7|46782.1|46734.1|46778.1|46730.1|0
1759523100000|2025-10-03 20:25:00|46781.1|46733.1|46788.1|46740.1|46790.7|46742.7|46780|46732|0
1759523400000|2025-10-03 20:30:00|46788|46740|46783.2|46735.2|46791.2|46743.2|46782.2|46734.2|0
1759523700000|2025-10-03 20:35:00|46785.2|46737.2|46784.7|46736.7|46786.9|46738.9|46782.1|46734.1|0
1759524000000|2025-10-03 20:40:00|46785.7|46737.7|46784|46736|46787.7|46739.7|46781.1|46733.1|0
1759524300000|2025-10-03 20:45:00|46784.9|46736.9|46784.8|46736.8|46794.2|46746.2|46779.3|46731.3|0
1759524600000|2025-10-03 20:50:00|46782.8|46734.8|46791|46743|46793|46745|46778.7|46730.7|0
1759524900000|2025-10-03 20:55:00|46792.1|46744.1|46787.4|46739.4|46796.2|46748.2|46781.8|46733.8|0
1759562100000|2025-10-04 07:15:00|46786.5|46738.5|46786.5|46738.5|46786.5|46738.5|46786.5|46738.5|0
1759603200000|2025-10-04 18:40:00|46786.2|46738.2|46786.3|46738.3|46786.3|46738.3|46786.2|46738.2|0
1759631700000|2025-10-05 02:35:00|46790.3|46742.3|46816.3|46768.3|46816.3|46768.3|46790.3|46742.3|0
1759646100000|2025-10-05 06:35:00|46815.7|46767.7|46815.7|46767.7|46815.7|46767.7|46815.7|46767.7|0
1759648200000|2025-10-05 07:10:00|46816|46768|46816|46768|46816|46768|46816|46768|0
1759649400000|2025-10-05 07:30:00|46821.8|46773.8|46827.6|46779.6|46827.6|46779.6|46821.8|46773.8|0
1759651500000|2025-10-05 08:05:00|46826|46778|46826|46778|46826|46778|46826|46778|0
1759663500000|2025-10-05 11:25:00|46824.6|46776.6|46824.6|46776.6|46824.6|46776.6|46824.6|46776.6|0
1759665000000|2025-10-05 11:50:00|46823.1|46775.1|46823.1|46775.1|46823.1|46775.1|46823.1|46775.1|0
1759666500000|2025-10-05 12:15:00|46817.3|46769.3|46817.3|46769.3|46817.3|46769.3|46817.3|46769.3|0
1759666800000|2025-10-05 12:20:00|46812.1|46764.1|46811.1|46763.1|46812.1|46764.1|46811.1|46763.1|0
1759684800000|2025-10-05 17:20:00|46817.1|46769.1|46817.1|46769.1|46817.1|46769.1|46817.1|46769.1|0
1759689000000|2025-10-05 18:30:00|46828.7|46780.7|46828.7|46780.7|46828.7|46780.7|46828.7|46780.7|0
1759696200000|2025-10-05 20:30:00|46829.3|46781.3|46829.3|46781.3|46829.3|46781.3|46829.3|46781.3|0
1759699500000|2025-10-05 21:25:00|46829.4|46781.4|46829.4|46781.4|46829.4|46781.4|46829.4|46781.4|0
1759701600000|2025-10-05 22:00:00|46787.5|46739.5|46841.1|46793.1|46851.3|46803.3|46787.5|46739.5|0
1759701900000|2025-10-05 22:05:00|46840.4|46792.4|46827.2|46779.2|46847.6|46799.6|46820.7|46772.7|0
1759702200000|2025-10-05 22:10:00|46827.7|46779.7|46838.3|46790.3|46838.3|46790.3|46812.3|46764.3|0
1759702500000|2025-10-05 22:15:00|46837.8|46789.8|46845.6|46797.6|46852.7|46804.7|46833.5|46785.5|0
1759702800000|2025-10-05 22:20:00|46846.1|46798.1|46851.1|46803.1|46858.8|46810.8|46846.1|46798.1|0
1759703100000|2025-10-05 22:25:00|46851.6|46803.6|46855.6|46807.6|46863.1|46815.1|46848|46800|0
1759703400000|2025-10-05 22:30:00|46855.1|46807.1|46847.3|46799.3|46856|46808|46843.7|46795.7|0
1759703700000|2025-10-05 22:35:00|46850.3|46802.3|46843.5|46795.5|46850.9|46802.9|46840.6|46792.6|0
1759704000000|2025-10-05 22:40:00|46843|46795|46853.8|46805.8|46853.8|46805.8|46841.8|46793.8|0
1759704300000|2025-10-05 22:45:00|46852.8|46804.8|46860.4|46812.4|46872.7|46824.7|46852.3|46804.3|0
1759704600000|2025-10-05 22:50:00|46860.5|46812.5|46860.1|46812.1|46863|46815|46848.1|46800.1|0
1759704900000|2025-10-05 22:55:00|46860.6|46812.6|46861.1|46813.1|46866.5|46818.5|46857.6|46809.6|0
1759705200000|2025-10-05 23:00:00|46862.1|46814.1|46863.8|46815.8|46872.5|46824.5|46859.8|46811.8|0
1759705500000|2025-10-05 23:05:00|46864.3|46816.3|46862.3|46814.3|46868.8|46820.8|46859.7|46811.7|0
1759705800000|2025-10-05 23:10:00|46861.8|46813.8|46862.9|46814.9|46869.4|46821.4|46859.2|46811.2|0
1759706100000|2025-10-05 23:15:00|46862.4|46814.4|46866.8|46818.8|46871.4|46823.4|46860.9|46812.9|0
1759706400000|2025-10-05 23:20:00|46866.3|46818.3|46859.6|46811.6|46866.8|46818.8|46856.9|46808.9|0
1759706700000|2025-10-05 23:25:00|46859.1|46811.1|46870.4|46822.4|46871.9|46823.9|46858.1|46810.1|0
1759707000000|2025-10-05 23:30:00|46870.9|46822.9|46889|46841|46901.2|46853.2|46870.9|46822.9|0
1759707300000|2025-10-05 23:35:00|46888.5|46840.5|46894|46846|46898.5|46850.5|46887.4|46839.4|0
1759707600000|2025-10-05 23:40:00|46895|46847|46894.5|46846.5|46902.7|46854.7|46893.2|46845.2|0
1759707900000|2025-10-05 23:45:00|46895|46847|46896.4|46848.4|46912.8|46864.8|46890.9|46842.9|0
1759708200000|2025-10-05 23:50:00|46895.9|46847.9|46881.2|46833.2|46898.4|46850.4|46874.3|46826.3|0
1759708500000|2025-10-05 23:55:00|46880.2|46832.2|46874.1|46826.1|46883.2|46835.2|46869.6|46821.6|0
1759708800000|2025-10-06 00:00:00|46876.1|46828.1|46845.8|46797.8|46878.6|46830.6|46845|46797|0
1759709100000|2025-10-06 00:05:00|46846.3|46798.3|46832.9|46784.9|46852.3|46804.3|46832.9|46784.9|0
1759709400000|2025-10-06 00:10:00|46830.4|46782.4|46841.1|46793.1|46846.7|46798.7|46819.9|46771.9|0
1759709700000|2025-10-06 00:15:00|46841.6|46793.6|46831.2|46783.2|46843.1|46795.1|46826.7|46778.7|0
1759710000000|2025-10-06 00:20:00|46828.2|46780.2|46819.9|46771.9|46832.1|46784.1|46812.8|46764.8|0
1759710300000|2025-10-06 00:25:00|46819.4|46771.4|46831.4|46783.4|46831.9|46783.9|46819.1|46771.1|0
1759710600000|2025-10-06 00:30:00|46834.9|46786.9|46828.6|46780.6|46836.3|46788.3|46821.6|46773.6|0
1759710900000|2025-10-06 00:35:00|46829.1|46781.1|46829.4|46781.4|46834.6|46786.6|46821.4|46773.4|0
1759711200000|2025-10-06 00:40:00|46830.4|46782.4|46826.1|46778.1|46834.9|46786.9|46822.3|46774.3|0
1759711500000|2025-10-06 00:45:00|46826.6|46778.6|46829.9|46781.9|46832.1|46784.1|46822.1|46774.1|0
1759711800000|2025-10-06 00:50:00|46830.4|46782.4|46831.4|46783.4|46837.4|46789.4|46830.4|46782.4|0
1759712100000|2025-10-06 00:55:00|46831.9|46783.9|46833.3|46785.3|46836.4|46788.4|46830.2|46782.2|0
1759712400000|2025-10-06 01:00:00|46833.8|46785.8|46828.9|46780.9|46835.3|46787.3|46821.8|46773.8|0
1759712700000|2025-10-06 01:05:00|46829|46781|46839.6|46791.6|46843.1|46795.1|46828|46780|0
1759713000000|2025-10-06 01:10:00|46839.1|46791.1|46838.8|46790.8|46842.9|46794.9|46834.3|46786.3|0
1759713300000|2025-10-06 01:15:00|46839.3|46791.3|46836.5|46788.5|46842.1|46794.1|46833.6|46785.6|0
1759713600000|2025-10-06 01:20:00|46835.5|46787.5|46828.4|46780.4|46835.5|46787.5|46819.3|46771.3|0
1759713900000|2025-10-06 01:25:00|46828.9|46780.9|46831.7|46783.7|46831.7|46783.7|46820.5|46772.5|0
1759714200000|2025-10-06 01:30:00|46831.5|46783.5|46847.4|46799.4|46848.6|46800.6|46831.5|46783.5|0
1759714500000|2025-10-06 01:35:00|46847.9|46799.9|46843.5|46795.5|46848.5|46800.5|46842.5|46794.5|0
1759714800000|2025-10-06 01:40:00|46844|46796|46840.9|46792.9|46846.2|46798.2|46838.4|46790.4|0
1759715100000|2025-10-06 01:45:00|46840.4|46792.4|46840.6|46792.6|46841.9|46793.9|46838.4|46790.4|0
1759715400000|2025-10-06 01:50:00|46841.1|46793.1|46845.7|46797.7|46847|46799|46838.6|46790.6|0
1759715700000|2025-10-06 01:55:00|46845.2|46797.2|46849.8|46801.8|46852.6|46804.6|46842.7|46794.7|0
1759716000000|2025-10-06 02:00:00|46849.6|46801.6|46847.4|46799.4|46853.3|46805.3|46846.4|46798.4|0
1759716300000|2025-10-06 02:05:00|46846.9|46798.9|46843.5|46795.5|46849.8|46801.8|46840|46792|0
1759716600000|2025-10-06 02:10:00|46844|46796|46855.8|46807.8|46855.8|46807.8|46844|46796|0
1759716900000|2025-10-06 02:15:00|46856.8|46808.8|46856.9|46808.9|46860.1|46812.1|46853.3|46805.3|0
1759717200000|2025-10-06 02:20:00|46856.4|46808.4|46858.6|46810.6|46860.4|46812.4|46856|46808|0
1759717500000|2025-10-06 02:25:00|46858.1|46810.1|46855.1|46807.1|46860.6|46812.6|46853.5|46805.5|0
1759717800000|2025-10-06 02:30:00|46855.6|46807.6|46853.8|46805.8|46856.8|46808.8|46851.7|46803.7|0
1759718100000|2025-10-06 02:35:00|46853.3|46805.3|46861|46813|46862|46814|46852.5|46804.5|0
1759718400000|2025-10-06 02:40:00|46860.5|46812.5|46869.5|46821.5|46870.6|46822.6|46860.5|46812.5|0
1759718700000|2025-10-06 02:45:00|46870|46822|46869.5|46821.5|46872.2|46824.2|46866.8|46818.8|0
1759719000000|2025-10-06 02:50:00|46869|46821|46875.2|46827.2|46875.2|46827.2|46866.3|46818.3|0
1759719300000|2025-10-06 02:55:00|46875.7|46827.7|46869.6|46821.6|46875.8|46827.8|46868.1|46820.1|0
1759719600000|2025-10-06 03:00:00|46868.6|46820.6|46883.5|46835.5|46884.8|46836.8|46868.4|46820.4|0
1759719900000|2025-10-06 03:05:00|46884|46836|46890.8|46842.8|46891.3|46843.3|46878.4|46830.4|0
1759720200000|2025-10-06 03:10:00|46890.3|46842.3|46883.3|46835.3|46890.3|46842.3|46881.8|46833.8|0
1759720500000|2025-10-06 03:15:00|46882.8|46834.8|46877.9|46829.9|46887.6|46839.6|46877.9|46829.9|0
1759720800000|2025-10-06 03:20:00|46877.4|46829.4|46884.1|46836.1|46884.1|46836.1|46876.4|46828.4|0
1759721100000|2025-10-06 03:25:00|46884.6|46836.6|46883.5|46835.5|46887.5|46839.5|46883|46835|0
1759721400000|2025-10-06 03:30:00|46883|46835|46881.9|46833.9|46883|46835|46875.5|46827.5|0
1759721700000|2025-10-06 03:35:00|46882.4|46834.4|46877.6|46829.6|46882.4|46834.4|46872.4|46824.4|0
1759722000000|2025-10-06 03:40:00|46878.1|46830.1|46884.7|46836.7|46885.2|46837.2|46876.5|46828.5|0
1759722300000|2025-10-06 03:45:00|46885.2|46837.2|46887.5|46839.5|46888.4|46840.4|46884.7|46836.7|0
1759722600000|2025-10-06 03:50:00|46887|46839|46889.8|46841.8|46890.7|46842.7|46884.2|46836.2|0
1759722900000|2025-10-06 03:55:00|46890.3|46842.3|46881.2|46833.2|46890.3|46842.3|46876|46828|0
1759723200000|2025-10-06 04:00:00|46882|46834|46871.2|46823.2|46883.5|46835.5|46856.5|46808.5|0
1759723500000|2025-10-06 04:05:00|46869.7|46821.7|46876|46828|46878.5|46830.5|46864.7|46816.7|0
1759723800000|2025-10-06 04:10:00|46875.5|46827.5|46890.3|46842.3|46891.9|46843.9|46873.9|46825.9|0
1759724100000|2025-10-06 04:15:00|46890.8|46842.8|46893.3|46845.3|46893.3|46845.3|46879.6|46831.6|0
1759724400000|2025-10-06 04:20:00|46893.8|46845.8|46898.1|46850.1|46902.9|46854.9|46892.9|46844.9|0
1759724700000|2025-10-06 04:25:00|46898.6|46850.6|46899.2|46851.2|46900.1|46852.1|46892.2|46844.2|0
1759725000000|2025-10-06 04:30:00|46899.7|46851.7|46908.6|46860.6|46908.9|46860.9|46897.5|46849.5|0
1759725300000|2025-10-06 04:35:00|46908.1|46860.1|46902.5|46854.5|46914.4|46866.4|46902|46854|0
1759725600000|2025-10-06 04:40:00|46907.8|46859.8|46919.2|46871.2|46921.5|46873.5|46907.8|46859.8|0
1759725900000|2025-10-06 04:45:00|46918.7|46870.7|46908.4|46860.4|46919.2|46871.2|46907.4|46859.4|0
1759726200000|2025-10-06 04:50:00|46908.9|46860.9|46908.9|46860.9|46913.8|46865.8|46905|46857|0
1759726500000|2025-10-06 04:55:00|46908.4|46860.4|46906.3|46858.3|46909.4|46861.4|46905.4|46857.4|0
1759726800000|2025-10-06 05:00:00|46904.8|46856.8|46901.8|46853.8|46907.8|46859.8|46891.1|46843.1|0
1759727100000|2025-10-06 05:05:00|46901.3|46853.3|46889.3|46841.3|46901.3|46853.3|46883.5|46835.5|0
1759727400000|2025-10-06 05:10:00|46889.8|46841.8|46881.4|46833.4|46895.4|46847.4|46881.4|46833.4|0
1759727700000|2025-10-06 05:15:00|46880.9|46832.9|46881.2|46833.2|46885.2|46837.2|46877.9|46829.9|0
1759728000000|2025-10-06 05:20:00|46882.2|46834.2|46883|46835|46883.3|46835.3|46878.7|46830.7|0
1759728300000|2025-10-06 05:25:00|46883.5|46835.5|46879.5|46831.5|46884.7|46836.7|46876.9|46828.9|0
1759728600000|2025-10-06 05:30:00|46880|46832|46877.8|46829.8|46883.1|46835.1|46872.3|46824.3|0
1759728900000|2025-10-06 05:35:00|46877.3|46829.3|46882.4|46834.4|46882.9|46834.9|46873.1|46825.1|0
1759729200000|2025-10-06 05:40:00|46882.9|46834.9|46880|46832|46886.4|46838.4|46871.9|46823.9|0
1759729500000|2025-10-06 05:45:00|46880.5|46832.5|46880.9|46832.9|46886.4|46838.4|46878|46830|0
1759729800000|2025-10-06 05:50:00|46880.4|46832.4|46882.9|46834.9|46884.6|46836.6|46876.1|46828.1|0
1759730100000|2025-10-06 05:55:00|46882.4|46834.4|46876.5|46828.5|46883.4|46835.4|46874.9|46826.9|0
1759730400000|2025-10-06 06:00:00|46877.9|46829.9|46876.8|46828.8|46887|46839|46865.3|46817.3|0
1759730700000|2025-10-06 06:05:00|46876.3|46828.3|46861.2|46813.2|46878.3|46830.3|46860.2|46812.2|0
1759731000000|2025-10-06 06:10:00|46860.7|46812.7|46874.5|46826.5|46874.8|46826.8|46856.5|46808.5|0
1759731300000|2025-10-06 06:15:00|46874|46826|46869.5|46821.5|46883.8|46835.8|46866.2|46818.2|0
1759731600000|2025-10-06 06:20:00|46869|46821|46870.9|46822.9|46871.9|46823.9|46865.6|46817.6|0
1759731900000|2025-10-06 06:25:00|46871.4|46823.4|46875.3|46827.3|46878.3|46830.3|46861.5|46813.5|0
1759732200000|2025-10-06 06:30:00|46873.3|46825.3|46867|46819|46883.4|46835.4|46865.5|46817.5|0
1759732500000|2025-10-06 06:35:00|46868.5|46820.5|46873.9|46825.9|46877|46829|46864.6|46816.6|0
1759732800000|2025-10-06 06:40:00|46873.4|46825.4|46872.3|46824.3|46880.7|46832.7|46871.8|46823.8|0
1759733100000|2025-10-06 06:45:00|46871.8|46823.8|46880.1|46832.1|46880.1|46832.1|46871.8|46823.8|0
1759733400000|2025-10-06 06:50:00|46880.4|46832.4|46887.2|46839.2|46887.9|46839.9|46877.5|46829.5|0
1759733700000|2025-10-06 06:55:00|46887.3|46839.3|46884.2|46836.2|46887.8|46839.8|46879.5|46831.5|0
1759734000000|2025-10-06 07:00:00|46887.7|46839.7|46867.8|46819.8|46887.7|46839.7|46858.3|46810.3|0
1759734300000|2025-10-06 07:05:00|46868.3|46820.3|46864.8|46816.8|46868.3|46820.3|46856.9|46808.9|0
1759734600000|2025-10-06 07:10:00|46864.3|46816.3|46873|46825|46876.2|46828.2|46864.3|46816.3|0
1759734900000|2025-10-06 07:15:00|46872.5|46824.5|46870.5|46822.5|46888.8|46840.8|46863.9|46815.9|0
1759735200000|2025-10-06 07:20:00|46870|46822|46858|46810|46876.9|46828.9|46856.2|46808.2|0
1759735500000|2025-10-06 07:25:00|46858.5|46810.5|46857|46809|46864.4|46816.4|46850.7|46802.7|0
1759735800000|2025-10-06 07:30:00|46858.5|46810.5|46856.2|46808.2|46861.6|46813.6|46848.3|46800.3|0
1759736100000|2025-10-06 07:35:00|46856.7|46808.7|46848.6|46800.6|46860.4|46812.4|46841.6|46793.6|0
1759736400000|2025-10-06 07:40:00|46848.1|46800.1|46848.9|46800.9|46854.6|46806.6|46805.1|46757.1|0
1759736700000|2025-10-06 07:45:00|46846.9|46798.9|46824.7|46776.7|46849.3|46801.3|46821.8|46773.8|0
1759737000000|2025-10-06 07:50:00|46824.2|46776.2|46833.9|46785.9|46843.4|46795.4|46823.5|46775.5|0
1759737300000|2025-10-06 07:55:00|46834.4|46786.4|46838.7|46790.7|46845.5|46797.5|46831.3|46783.3|0
1759737600000|2025-10-06 08:00:00|46839.7|46791.7|46840.6|46792.6|46868.4|46820.4|46839.7|46791.7|0
1759737900000|2025-10-06 08:05:00|46834.6|46786.6|46857.6|46809.6|46862.3|46814.3|46833.6|46785.6|0
1759738200000|2025-10-06 08:10:00|46858.1|46810.1|46847.4|46799.4|46860.9|46812.9|46846.2|46798.2|0
1759738500000|2025-10-06 08:15:00|46846.9|46798.9|46841.4|46793.4|46851|46803|46835|46787|0
1759738800000|2025-10-06 08:20:00|46839.9|46791.9|46847.1|46799.1|46847.6|46799.6|46834.9|46786.9|0
1759739100000|2025-10-06 08:25:00|46846.1|46798.1|46845.4|46797.4|46848.4|46800.4|46838.5|46790.5|0
1759739400000|2025-10-06 08:30:00|46845.6|46797.6|46851.2|46803.2|46855.3|46807.3|46843.6|46795.6|0
1759739700000|2025-10-06 08:35:00|46851.4|46803.4|46842.5|46794.5|46852.4|46804.4|46838.9|46790.9|0
1759740000000|2025-10-06 08:40:00|46842.3|46794.3|46844|46796|46844.5|46796.5|46837.3|46789.3|0
1759740300000|2025-10-06 08:45:00|46843|46795|46839.2|46791.2|46847.7|46799.7|46837.3|46789.3|0
1759740600000|2025-10-06 08:50:00|46839.7|46791.7|46839.5|46791.5|46841.7|46793.7|46834.9|46786.9|0
1759740900000|2025-10-06 08:55:00|46840|46792|46842.7|46794.7|46848.8|46800.8|46839.5|46791.5|0
1759741200000|2025-10-06 09:00:00|46843.2|46795.2|46845.4|46797.4|46846|46798|46837|46789|0
1759741500000|2025-10-06 09:05:00|46844.9|46796.9|46844.2|46796.2|46851.8|46803.8|46842.5|46794.5|0
1759741800000|2025-10-06 09:10:00|46843.2|46795.2|46839.7|46791.7|46846.7|46798.7|46839.6|46791.6|0
1759742100000|2025-10-06 09:15:00|46840.2|46792.2|46847.8|46799.8|46849.3|46801.3|46837.6|46789.6|0
1759742400000|2025-10-06 09:20:00|46847.3|46799.3|46865.2|46817.2|46867.4|46819.4|46842.6|46794.6|0
1759742700000|2025-10-06 09:25:00|46864.6|46816.6|46868.1|46820.1|46869.6|46821.6|46853.9|46805.9|0
1759743000000|2025-10-06 09:30:00|46867.1|46819.1|46865.7|46817.7|46870.3|46822.3|46859.1|46811.1|0
1759743300000|2025-10-06 09:35:00|46866.2|46818.2|46869.6|46821.6|46876.5|46828.5|46864.8|46816.8|0
1759743600000|2025-10-06 09:40:00|46870.1|46822.1|46866.8|46818.8|46876.7|46828.7|46865.1|46817.1|0
1759743900000|2025-10-06 09:45:00|46867.3|46819.3|46870|46822|46872|46824|46864.2|46816.2|0
1759744200000|2025-10-06 09:50:00|46870.3|46822.3|46877.8|46829.8|46883.4|46835.4|46868.8|46820.8|0
1759744500000|2025-10-06 09:55:00|46876.3|46828.3|46875.3|46827.3|46877.4|46829.4|46870.2|46822.2|0
1759744800000|2025-10-06 10:00:00|46875.6|46827.6|46868.4|46820.4|46877.6|46829.6|46866.6|46818.6|0
1759745100000|2025-10-06 10:05:00|46867.9|46819.9|46874.6|46826.6|46875.6|46827.6|46867.9|46819.9|0
1759745400000|2025-10-06 10:10:00|46878|46830|46863.7|46815.7|46878.9|46830.9|46861.1|46813.1|0
1759745700000|2025-10-06 10:15:00|46864.2|46816.2|46862.1|46814.1|46865.9|46817.9|46858.3|46810.3|0
1759746000000|2025-10-06 10:20:00|46861.6|46813.6|46861.1|46813.1|46866.7|46818.7|46856.2|46808.2|0
1759746300000|2025-10-06 10:25:00|46861.6|46813.6|46865.3|46817.3|46870.2|46822.2|46858.8|46810.8|0
1759746600000|2025-10-06 10:30:00|46865.4|46817.4|46869.5|46821.5|46871.4|46823.4|46863.7|46815.7|0
1759746900000|2025-10-06 10:35:00|46870|46822|46868.7|46820.7|46871.1|46823.1|46864.8|46816.8|0
1759747200000|2025-10-06 10:40:00|46868.2|46820.2|46867.5|46819.5|46870|46822|46864|46816|0
1759747500000|2025-10-06 10:45:00|46867|46819|46865.8|46817.8|46867.9|46819.9|46862.6|46814.6|0
1759747800000|2025-10-06 10:50:00|46866.8|46818.8|46895|46847|46899.7|46851.7|46860.9|46812.9|0
1759748100000|2025-10-06 10:55:00|46895.5|46847.5|46881.8|46833.8|46896.8|46848.8|46871.5|46823.5|0
1759748400000|2025-10-06 11:00:00|46882.8|46834.8|46889.4|46841.4|46903.8|46855.8|46880.7|46832.7|0
1759748700000|2025-10-06 11:05:00|46888.9|46840.9|46892.7|46844.7|46898.8|46850.8|46887.8|46839.8|0
1759749000000|2025-10-06 11:10:00|46891.2|46843.2|46886.4|46838.4|46894.2|46846.2|46879.3|46831.3|0
1759749300000|2025-10-06 11:15:00|46889.9|46841.9|46889.7|46841.7|46891.4|46843.4|46884.1|46836.1|0
1759749600000|2025-10-06 11:20:00|46888.7|46840.7|46882.1|46834.1|46895.4|46847.4|46882.1|46834.1|0
1759749900000|2025-10-06 11:25:00|46881.1|46833.1|46866.5|46818.5|46884.4|46836.4|46865.9|46817.9|0
1759750200000|2025-10-06 11:30:00|46865|46817|46865.3|46817.3|46870|46822|46856.9|46808.9|0
1759750500000|2025-10-06 11:35:00|46865.8|46817.8|46867.5|46819.5|46871.6|46823.6|46858.8|46810.8|0
1759750800000|2025-10-06 11:40:00|46868|46820|46870.7|46822.7|46880.6|46832.6|46868|46820|0
1759751100000|2025-10-06 11:45:00|46871.2|46823.2|46890.9|46842.9|46893.4|46845.4|46871.2|46823.2|0
1759751400000|2025-10-06 11:50:00|46890.8|46842.8|46892.4|46844.4|46899.8|46851.8|46879.9|46831.9|0
1759751700000|2025-10-06 11:55:00|46891.9|46843.9|46901.1|46853.1|46903.6|46855.6|46889.8|46841.8|0
1759752000000|2025-10-06 12:00:00|46895.4|46847.4|46895.9|46847.9|46898.2|46850.2|46889.1|46841.1|0
1759752300000|2025-10-06 12:05:00|46896.4|46848.4|46874.7|46826.7|46896.8|46848.8|46874.7|46826.7|0
1759752600000|2025-10-06 12:10:00|46874.2|46826.2|46885.7|46837.7|46892.9|46844.9|46871.3|46823.3|0
1759752900000|2025-10-06 12:15:00|46885.2|46837.2|46883.6|46835.6|46895.7|46847.7|46883.3|46835.3|0
1759753200000|2025-10-06 12:20:00|46880.7|46832.7|46884.4|46836.4|46885.4|46837.4|46867|46819|0
1759753500000|2025-10-06 12:25:00|46881.9|46833.9|46887|46839|46893.8|46845.8|46880.4|46832.4|0
1759753800000|2025-10-06 12:30:00|46886.5|46838.5|46893.4|46845.4|46897.4|46849.4|46877.1|46829.1|0
1759754100000|2025-10-06 12:35:00|46893.9|46845.9|46876.5|46828.5|46894.4|46846.4|46872.5|46824.5|0
1759754400000|2025-10-06 12:40:00|46876|46828|46870.6|46822.6|46876.9|46828.9|46867.9|46819.9|0
1759754700000|2025-10-06 12:45:00|46871.1|46823.1|46865.9|46817.9|46877|46829|46859.3|46811.3|0
1759755000000|2025-10-06 12:50:00|46866.4|46818.4|46870.4|46822.4|46872.9|46824.9|46861|46813|0
1759755300000|2025-10-06 12:55:00|46869.9|46821.9|46859.2|46811.2|46870.3|46822.3|46858.4|46810.4|0
1759755600000|2025-10-06 13:00:00|46860.8|46812.8|46869.7|46821.7|46873.9|46825.9|46853.9|46805.9|0
1759755900000|2025-10-06 13:05:00|46869.9|46821.9|46883|46835|46886.9|46838.9|46860.3|46812.3|0
1759756200000|2025-10-06 13:10:00|46884|46836|46898.4|46850.4|46898.4|46850.4|46879.5|46831.5|0
1759756500000|2025-10-06 13:15:00|46897.4|46849.4|46885.2|46837.2|46907.3|46859.3|46882.2|46834.2|0
1759756800000|2025-10-06 13:20:00|46885.3|46837.3|46898.7|46850.7|46907.3|46859.3|46884.9|46836.9|0
1759757100000|2025-10-06 13:25:00|46899.7|46851.7|46868.9|46820.9|46910.6|46862.6|46868.9|46820.9|0
1759757400000|2025-10-06 13:30:00|46866.3|46818.3|46847.8|46799.8|46880.1|46832.1|46819.4|46771.4|0
1759757700000|2025-10-06 13:35:00|46831.6|46783.6|46767.2|46719.2|46838.7|46790.7|46753.4|46705.4|0
1759758000000|2025-10-06 13:40:00|46763.8|46715.8|46724.9|46676.9|46775.2|46727.2|46724.4|46676.4|0
1759758300000|2025-10-06 13:45:00|46716.3|46668.3|46714.3|46666.3|46746.1|46698.1|46700.8|46652.8|0
1759758600000|2025-10-06 13:50:00|46709.9|46661.9|46658.5|46610.5|46714.5|46666.5|46648.5|46600.5|0
1759758900000|2025-10-06 13:55:00|46655|46607|46550.9|46502.9|46658|46610|46547.1|46499.1|0
1759759200000|2025-10-06 14:00:00|46537.4|46489.4|46511.8|46463.8|46561|46513|46482|46434|0
1759759500000|2025-10-06 14:05:00|46513.3|46465.3|46465.4|46417.4|46517.4|46469.4|46448.9|46400.9|0
1759759800000|2025-10-06 14:10:00|46469.7|46421.7|46546.8|46498.8|46553.3|46505.3|46453.6|46405.6|0
1759760100000|2025-10-06 14:15:00|46537.3|46489.3|46519.5|46471.5|46544.9|46496.9|46499.7|46451.7|0
1759760400000|2025-10-06 14:20:00|46519.7|46471.7|46521.8|46473.8|46528.3|46480.3|46499.9|46451.9|0
1759760700000|2025-10-06 14:25:00|46521.7|46473.7|46587|46539|46589.7|46541.7|46520.9|46472.9|0
1759761000000|2025-10-06 14:30:00|46584.3|46536.3|46622.2|46574.2|46634.6|46586.6|46580.2|46532.2|0
1759761300000|2025-10-06 14:35:00|46621.5|46573.5|46660.8|46612.8|46670.9|46622.9|46621.5|46573.5|0
1759761600000|2025-10-06 14:40:00|46658.3|46610.3|46668.1|46620.1|46679.6|46631.6|46627.1|46579.1|0
1759761900000|2025-10-06 14:45:00|46664.7|46616.7|46681.6|46633.6|46685.9|46637.9|46647.1|46599.1|0
1759762200000|2025-10-06 14:50:00|46681|46633|46680.1|46632.1|46692.1|46644.1|46651.6|46603.6|0
1759762500000|2025-10-06 14:55:00|46679.1|46631.1|46664.7|46616.7|46681.7|46633.7|46657.4|46609.4|0
1759762800000|2025-10-06 15:00:00|46666.1|46618.1|46696.7|46648.7|46704.4|46656.4|46664.3|46616.3|0
1759763100000|2025-10-06 15:05:00|46698.7|46650.7|46711.9|46663.9|46717.3|46669.3|46693.8|46645.8|0
1759763400000|2025-10-06 15:10:00|46713.1|46665.1|46679.4|46631.4|46718.5|46670.5|46677.3|46629.3|0
1759763700000|2025-10-06 15:15:00|46679.6|46631.6|46708.5|46660.5|46713.1|46665.1|46670.6|46622.6|0
1759764000000|2025-10-06 15:20:00|46711.5|46663.5|46717.7|46669.7|46727.7|46679.7|46705.8|46657.8|0
1759764300000|2025-10-06 15:25:00|46715.4|46667.4|46721|46673|46738|46690|46705|46657|0
1759764600000|2025-10-06 15:30:00|46721.3|46673.3|46714.4|46666.4|46725.1|46677.1|46695.5|46647.5|0
1759764900000|2025-10-06 15:35:00|46713.2|46665.2|46694.2|46646.2|46713.2|46665.2|46687.5|46639.5|0
1759765200000|2025-10-06 15:40:00|46693.9|46645.9|46705.2|46657.2|46706|46658|46671.3|46623.3|0
1759765500000|2025-10-06 15:45:00|46705.7|46657.7|46703.2|46655.2|46720.4|46672.4|46697.5|46649.5|0
1759765800000|2025-10-06 15:50:00|46706.7|46658.7|46702.3|46654.3|46717.1|46669.1|46688.8|46640.8|0
1759766100000|2025-10-06 15:55:00|46702|46654|46687.2|46639.2|46705.1|46657.1|46675.2|46627.2|0
1759766400000|2025-10-06 16:00:00|46688.7|46640.7|46671.3|46623.3|46699.4|46651.4|46663.6|46615.6|0
1759766700000|2025-10-06 16:05:00|46671.7|46623.7|46665.4|46617.4|46675.7|46627.7|46654.2|46606.2|0
1759767000000|2025-10-06 16:10:00|46664.8|46616.8|46655.2|46607.2|46664.8|46616.8|46630.5|46582.5|0
1759767300000|2025-10-06 16:15:00|46653.2|46605.2|46654.4|46606.4|46662.8|46614.8|46638.3|46590.3|0
1759767600000|2025-10-06 16:20:00|46655.2|46607.2|46669.3|46621.3|46674.7|46626.7|46645.2|46597.2|0
1759767900000|2025-10-06 16:25:00|46668.8|46620.8|46680.4|46632.4|46681.6|46633.6|46665.7|46617.7|0
1759768200000|2025-10-06 16:30:00|46680.8|46632.8|46658.4|46610.4|46681.4|46633.4|46656.1|46608.1|0
1759768500000|2025-10-06 16:35:00|46658.3|46610.3|46651.6|46603.6|46668.6|46620.6|46643.5|46595.5|0
1759768800000|2025-10-06 16:40:00|46652.6|46604.6|46659.7|46611.7|46659.7|46611.7|46638.3|46590.3|0
1759769100000|2025-10-06 16:45:00|46658.4|46610.4|46664.1|46616.1|46683.6|46635.6|46656.3|46608.3|0
1759769400000|2025-10-06 16:50:00|46662.9|46614.9|46657.9|46609.9|46674.7|46626.7|46653.7|46605.7|0
1759769700000|2025-10-06 16:55:00|46655.9|46607.9|46669.1|46621.1|46672.6|46624.6|46644.8|46596.8|0
1759770000000|2025-10-06 17:00:00|46670.2|46622.2|46666.2|46618.2|46678.4|46630.4|46653.7|46605.7|0
1759770300000|2025-10-06 17:05:00|46666.7|46618.7|46662.5|46614.5|46671.3|46623.3|46651.5|46603.5|0
1759770600000|2025-10-06 17:10:00|46661.8|46613.8|46671.8|46623.8|46671.8|46623.8|46647.9|46599.9|0
1759770900000|2025-10-06 17:15:00|46670.8|46622.8|46672.8|46624.8|46687.7|46639.7|46662.4|46614.4|0
1759771200000|2025-10-06 17:20:00|46672.5|46624.5|46724.3|46676.3|46724.7|46676.7|46671.1|46623.1|0
1759771500000|2025-10-06 17:25:00|46723.3|46675.3|46712.8|46664.8|46728.2|46680.2|46704.9|46656.9|0
1759771800000|2025-10-06 17:30:00|46712|46664|46740.2|46692.2|46748.1|46700.1|46712|46664|0
1759772100000|2025-10-06 17:35:00|46740.7|46692.7|46734.8|46686.8|46743.4|46695.4|46716.3|46668.3|0
1759772400000|2025-10-06 17:40:00|46735.3|46687.3|46726.6|46678.6|46755|46707|46726.6|46678.6|0
1759772700000|2025-10-06 17:45:00|46728.5|46680.5|46745.5|46697.5|46747.1|46699.1|46712.8|46664.8|0
1759773000000|2025-10-06 17:50:00|46747.3|46699.3|46770.6|46722.6|46775.1|46727.1|46739.8|46691.8|0
1759773300000|2025-10-06 17:55:00|46769.6|46721.6|46758.2|46710.2|46769.6|46721.6|46745.3|46697.3|0
1759773600000|2025-10-06 18:00:00|46757.4|46709.4|46758.1|46710.1|46761.1|46713.1|46738.8|46690.8|0
1759773900000|2025-10-06 18:05:00|46758.6|46710.6|46747.6|46699.6|46764.4|46716.4|46739.8|46691.8|0
1759774200000|2025-10-06 18:10:00|46746.8|46698.8|46746.6|46698.6|46760.6|46712.6|46744.6|46696.6|0
1759774500000|2025-10-06 18:15:00|46747.1|46699.1|46729.8|46681.8|46747.1|46699.1|46725.6|46677.6|0
1759774800000|2025-10-06 18:20:00|46731.5|46683.5|46736.5|46688.5|46737.6|46689.6|46720.5|46672.5|0
1759775100000|2025-10-06 18:25:00|46736.4|46688.4|46731.9|46683.9|46748.3|46700.3|46725.9|46677.9|0
1759775400000|2025-10-06 18:30:00|46732|46684|46740|46692|46745.1|46697.1|46729.3|46681.3|0
1759775700000|2025-10-06 18:35:00|46739.5|46691.5|46739.3|46691.3|46748.3|46700.3|46734.9|46686.9|0
1759776000000|2025-10-06 18:40:00|46738.7|46690.7|46723|46675|46739.2|46691.2|46723|46675|0
1759776300000|2025-10-06 18:45:00|46722.4|46674.4|46725.7|46677.7|46738.7|46690.7|46716.6|46668.6|0
1759776600000|2025-10-06 18:50:00|46726.3|46678.3|46729|46681|46729.1|46681.1|46713.7|46665.7|0
1759776900000|2025-10-06 18:55:00|46728.5|46680.5|46716.9|46668.9|46732.1|46684.1|46705.9|46657.9|0
1759777200000|2025-10-06 19:00:00|46718.9|46670.9|46700.6|46652.6|46718.9|46670.9|46697.3|46649.3|0
1759777500000|2025-10-06 19:05:00|46701.6|46653.6|46720.2|46672.2|46720.2|46672.2|46700.1|46652.1|0
1759777800000|2025-10-06 19:10:00|46719.8|46671.8|46723.6|46675.6|46731.3|46683.3|46717.1|46669.1|0
1759778100000|2025-10-06 19:15:00|46725.1|46677.1|46716.3|46668.3|46729.8|46681.8|46704.8|46656.8|0
1759778400000|2025-10-06 19:20:00|46715.7|46667.7|46692.8|46644.8|46715.7|46667.7|46688.9|46640.9|0
1759778700000|2025-10-06 19:25:00|46692.3|46644.3|46701.7|46653.7|46710.8|46662.8|46692.3|46644.3|0
1759779000000|2025-10-06 19:30:00|46702.1|46654.1|46707.6|46659.6|46713.5|46665.5|46696.2|46648.2|0
1759779300000|2025-10-06 19:35:00|46707.1|46659.1|46713.5|46665.5|46723.7|46675.7|46702.3|46654.3|0
1759779600000|2025-10-06 19:40:00|46713.1|46665.1|46719.6|46671.6|46721.2|46673.2|46700.6|46652.6|0
1759779900000|2025-10-06 19:45:00|46718.7|46670.7|46727.4|46679.4|46728.9|46680.9|46712.6|46664.6|0
1759780200000|2025-10-06 19:50:00|46736.8|46688.8|46743.8|46695.8|46755.1|46707.1|46723.8|46675.8|0
1759780500000|2025-10-06 19:55:00|46747.8|46699.8|46716.1|46668.1|46750.7|46702.7|46715.6|46667.6|0
1759780800000|2025-10-06 20:00:00|46717.2|46669.2|46712.5|46664.5|46723.7|46675.7|46701.9|46653.9|0
1759781100000|2025-10-06 20:05:00|46709.5|46661.5|46710.5|46662.5|46715.3|46667.3|46704|46656|0
1759781400000|2025-10-06 20:10:00|46711.5|46663.5|46712.2|46664.2|46714.2|46666.2|46707.9|46659.9|0
1759781700000|2025-10-06 20:15:00|46713.2|46665.2|46716|46668|46718.1|46670.1|46711.9|46663.9|0
1759782000000|2025-10-06 20:20:00|46717|46669|46717.1|46669.1|46722.3|46674.3|46716|46668|0
1759782300000|2025-10-06 20:25:00|46718.1|46670.1|46718.7|46670.7|46722.4|46674.4|46718|46670|0
1759782600000|2025-10-06 20:30:00|46718.1|46670.1|46719|46671|46723.9|46675.9|46716.7|46668.7|0
1759782900000|2025-10-06 20:35:00|46720|46672|46718.7|46670.7|46726.9|46678.9|46718.7|46670.7|0
1759783200000|2025-10-06 20:40:00|46719.7|46671.7|46722.9|46674.9|46726.7|46678.7|46719.7|46671.7|0
1759783500000|2025-10-06 20:45:00|46724.9|46676.9|46724.5|46676.5|46726|46678|46721.7|46673.7|0
1759783800000|2025-10-06 20:50:00|46723.5|46675.5|46725.7|46677.7|46728.6|46680.6|46723.5|46675.5|0
1759784100000|2025-10-06 20:55:00|46727.7|46679.7|46730.1|46682.1|46730.1|46682.1|46718.6|46670.6|0
1759784400000|2025-10-06 21:00:00|46730|46682|46728.3|46680.3|46730|46682|46727.4|46679.4|0
1759784700000|2025-10-06 21:05:00|46727.4|46679.4|46725.9|46677.9|46727.9|46679.9|46724.5|46676.5|0
1759785000000|2025-10-06 21:10:00|46726.4|46678.4|46725.1|46677.1|46726.4|46678.4|46722.7|46674.7|0
1759785300000|2025-10-06 21:15:00|46725|46677|46733.3|46685.3|46733.3|46685.3|46725|46677|0
1759785600000|2025-10-06 21:20:00|46733.1|46685.1|46733.9|46685.9|46735.5|46687.5|46731.6|46683.6|0
1759785900000|2025-10-06 21:25:00|46733.8|46685.8|46733.5|46685.5|46733.8|46685.8|46733.5|46685.5|0
1759786200000|2025-10-06 21:30:00|46732.4|46684.4|46732.9|46684.9|46733.3|46685.3|46732.4|46684.4|0
1759786500000|2025-10-06 21:35:00|46731.6|46683.6|46731.9|46683.9|46732.5|46684.5|46731.6|46683.6|0
1759786800000|2025-10-06 21:40:00|46733.2|46685.2|46731.8|46683.8|46733.8|46685.8|46731.8|46683.8|0
1759787100000|2025-10-06 21:45:00|46732.8|46684.8|46730.2|46682.2|46734.9|46686.9|46730.2|46682.2|0
1759787400000|2025-10-06 21:50:00|46730|46682|46730|46682|46730|46682|46729|46681|0
1759787700000|2025-10-06 21:55:00|46729.7|46681.7|46729.8|46681.8|46733.1|46685.1|46729.6|46681.6|0
1759788000000|2025-10-06 22:00:00|46725.5|46677.5|46724.2|46676.2|46740.8|46692.8|46724.2|46676.2|0
1759788300000|2025-10-06 22:05:00|46720.2|46672.2|46729.8|46681.8|46731.9|46683.9|46719.3|46671.3|0
1759788600000|2025-10-06 22:10:00|46730.8|46682.8|46727.4|46679.4|46737.5|46689.5|46727.2|46679.2|0
1759788900000|2025-10-06 22:15:00|46728.2|46680.2|46728.1|46680.1|46728.8|46680.8|46727.7|46679.7|0
1759789200000|2025-10-06 22:20:00|46728.5|46680.5|46728.9|46680.9|46732.9|46684.9|46726.4|46678.4|0
1759789500000|2025-10-06 22:25:00|46730.4|46682.4|46718.8|46670.8|46730.4|46682.4|46717.3|46669.3|0
1759789800000|2025-10-06 22:30:00|46718.7|46670.7|46715.7|46667.7|46718.7|46670.7|46710.3|46662.3|0
1759790100000|2025-10-06 22:35:00|46714.2|46666.2|46694.3|46646.3|46714.2|46666.2|46691.7|46643.7|0
1759790400000|2025-10-06 22:40:00|46693.3|46645.3|46681.2|46633.2|46694.3|46646.3|46670.8|46622.8|0
1759790700000|2025-10-06 22:45:00|46681.7|46633.7|46682.3|46634.3|46690.9|46642.9|46680.7|46632.7|0
1759791000000|2025-10-06 22:50:00|46681.8|46633.8|46667.2|46619.2|46688.3|46640.3|46663.7|46615.7|0
1759791300000|2025-10-06 22:55:00|46667.9|46619.9|46646.1|46598.1|46667.9|46619.9|46642.8|46594.8|0
1759791600000|2025-10-06 23:00:00|46645.9|46597.9|46645.2|46597.2|46658.5|46610.5|46642.4|46594.4|0
1759791900000|2025-10-06 23:05:00|46645.7|46597.7|46650.9|46602.9|46654.4|46606.4|46638.6|46590.6|0
1759792200000|2025-10-06 23:10:00|46651.4|46603.4|46645.8|46597.8|46657.9|46609.9|46645.8|46597.8|0
1759792500000|2025-10-06 23:15:00|46645.3|46597.3|46657|46609|46657.2|46609.2|46644.3|46596.3|0
1759792800000|2025-10-06 23:20:00|46656.5|46608.5|46667.3|46619.3|46674.6|46626.6|46652.8|46604.8|0
1759793100000|2025-10-06 23:25:00|46667.8|46619.8|46662.5|46614.5|46667.8|46619.8|46659.5|46611.5|0
1759793400000|2025-10-06 23:30:00|46663|46615|46657.8|46609.8|46666.5|46618.5|46653|46605|0
1759793700000|2025-10-06 23:35:00|46658.3|46610.3|46668.4|46620.4|46674|46626|46655.3|46607.3|0
1759794000000|2025-10-06 23:40:00|46667.9|46619.9|46664.8|46616.8|46673.1|46625.1|46662.5|46614.5|0
1759794300000|2025-10-06 23:45:00|46665.3|46617.3|46662.2|46614.2|46667.8|46619.8|46659.3|46611.3|0
1759794600000|2025-10-06 23:50:00|46664.2|46616.2|46655.3|46607.3|46665.2|46617.2|46655.3|46607.3|0
1759794900000|2025-10-06 23:55:00|46654.8|46606.8|46653.3|46605.3|46656.3|46608.3|46641.2|46593.2|0
1759795200000|2025-10-07 00:00:00|46654.8|46606.8|46649.2|46601.2|46657.8|46609.8|46632.1|46584.1|0
1759795500000|2025-10-07 00:05:00|46649.7|46601.7|46645.8|46597.8|46653.4|46605.4|46641.7|46593.7|0
1759795800000|2025-10-07 00:10:00|46645.3|46597.3|46641.8|46593.8|46649.3|46601.3|46631.2|46583.2|0
1759796100000|2025-10-07 00:15:00|46642.3|46594.3|46662.2|46614.2|46662.2|46614.2|46640.1|46592.1|0
1759796400000|2025-10-07 00:20:00|46662.7|46614.7|46655.7|46607.7|46663.3|46615.3|46650.8|46602.8|0
1759796700000|2025-10-07 00:25:00|46655.2|46607.2|46650.6|46602.6|46657.3|46609.3|46646.1|46598.1|0
1759797000000|2025-10-07 00:30:00|46651.1|46603.1|46645.5|46597.5|46659.7|46611.7|46642.8|46594.8|0
1759797300000|2025-10-07 00:35:00|46645|46597|46641.3|46593.3|46654.4|46606.4|46639.3|46591.3|0
1759797600000|2025-10-07 00:40:00|46640.8|46592.8|46654.2|46606.2|46660.6|46612.6|46640.8|46592.8|0
1759797900000|2025-10-07 00:45:00|46653.7|46605.7|46652.9|46604.9|46658.2|46610.2|46645.8|46597.8|0
1759798200000|2025-10-07 00:50:00|46652.4|46604.4|46659.2|46611.2|46661.2|46613.2|46645.9|46597.9|0
1759798500000|2025-10-07 00:55:00|46658.7|46610.7|46659.9|46611.9|46664.1|46616.1|46658.7|46610.7|0
1759798800000|2025-10-07 01:00:00|46662.4|46614.4|46653.4|46605.4|46672.5|46624.5|46653.4|46605.4|0
1759799100000|2025-10-07 01:05:00|46652.9|46604.9|46658.8|46610.8|46664|46616|46650.3|46602.3|0
1759799400000|2025-10-07 01:10:00|46658.3|46610.3|46654.2|46606.2|46661.9|46613.9|46652.2|46604.2|0
1759799700000|2025-10-07 01:15:00|46654.7|46606.7|46645.4|46597.4|46655.7|46607.7|46643.8|46595.8|0
1759800000000|2025-10-07 01:20:00|46645.9|46597.9|46645.5|46597.5|46646.4|46598.4|46633.3|46585.3|0
1759800300000|2025-10-07 01:25:00|46645.8|46597.8|46657.2|46609.2|46662.3|46614.3|46644.6|46596.6|0
1759800600000|2025-10-07 01:30:00|46656.7|46608.7|46650.8|46602.8|46656.7|46608.7|46647|46599|0
1759800900000|2025-10-07 01:35:00|46649.3|46601.3|46645.8|46597.8|46655.8|46607.8|46642.8|46594.8|0
1759801200000|2025-10-07 01:40:00|46647.3|46599.3|46644.2|46596.2|46647.8|46599.8|46639.2|46591.2|0
1759801500000|2025-10-07 01:45:00|46644.7|46596.7|46643.7|46595.7|46649.3|46601.3|46641.2|46593.2|0
1759801800000|2025-10-07 01:50:00|46643.2|46595.2|46647.3|46599.3|46648.8|46600.8|46634.7|46586.7|0
1759802100000|2025-10-07 01:55:00|46647.8|46599.8|46651.7|46603.7|46655.2|46607.2|46646.3|46598.3|0
1759802400000|2025-10-07 02:00:00|46652.2|46604.2|46651.3|46603.3|46653|46605|46646.1|46598.1|0
1759802700000|2025-10-07 02:05:00|46651.8|46603.8|46659.9|46611.9|46663.2|46615.2|46651.2|46603.2|0
1759803000000|2025-10-07 02:10:00|46660.4|46612.4|46665|46617|46665.6|46617.6|46658.3|46610.3|0
1759803300000|2025-10-07 02:15:00|46664.5|46616.5|46647.2|46599.2|46666.2|46618.2|46646.5|46598.5|0
1759803600000|2025-10-07 02:20:00|46646.7|46598.7|46649.2|46601.2|46649.8|46601.8|46641.3|46593.3|0
1759803900000|2025-10-07 02:25:00|46648.7|46600.7|46652.3|46604.3|46654.3|46606.3|46647.3|46599.3|0
1759804200000|2025-10-07 02:30:00|46652.8|46604.8|46652|46604|46657.8|46609.8|46651|46603|0
1759804500000|2025-10-07 02:35:00|46652.5|46604.5|46651.4|46603.4|46654.1|46606.1|46650.9|46602.9|0
1759804800000|2025-10-07 02:40:00|46651.2|46603.2|46651.2|46603.2|46654.4|46606.4|46648.2|46600.2|0
1759805100000|2025-10-07 02:45:00|46650.7|46602.7|46647|46599|46653|46605|46646.9|46598.9|0
1759805400000|2025-10-07 02:50:00|46646.5|46598.5|46636.7|46588.7|46649.2|46601.2|46635.3|46587.3|0
1759805700000|2025-10-07 02:55:00|46636.2|46588.2|46644.9|46596.9|46646.1|46598.1|46635.7|46587.7|0
1759806000000|2025-10-07 03:00:00|46644.4|46596.4|46642.5|46594.5|46645.7|46597.7|46641.2|46593.2|0
1759806300000|2025-10-07 03:05:00|46643|46595|46635.5|46587.5|46643.5|46595.5|46634.5|46586.5|0
1759806600000|2025-10-07 03:10:00|46635|46587|46640.7|46592.7|46640.7|46592.7|46626.2|46578.2|0
1759806900000|2025-10-07 03:15:00|46641.2|46593.2|46639.7|46591.7|46642.2|46594.2|46635.1|46587.1|0
1759807200000|2025-10-07 03:20:00|46639.2|46591.2|46639.4|46591.4|46645.9|46597.9|46635.7|46587.7|0
1759807500000|2025-10-07 03:25:00|46638.9|46590.9|46632.6|46584.6|46638.9|46590.9|46631.6|46583.6|0
1759807800000|2025-10-07 03:30:00|46633.1|46585.1|46616.8|46568.8|46634.6|46586.6|46616.8|46568.8|0
1759808100000|2025-10-07 03:35:00|46617.3|46569.3|46628.2|46580.2|46628.8|46580.8|46615.2|46567.2|0
1759808400000|2025-10-07 03:40:00|46628.1|46580.1|46634.8|46586.8|46637|46589|46627.5|46579.5|0
1759808700000|2025-10-07 03:45:00|46635.3|46587.3|46635.3|46587.3|46635.9|46587.9|46630.4|46582.4|0
1759809000000|2025-10-07 03:50:00|46635.8|46587.8|46636.4|46588.4|46638.8|46590.8|46634.3|46586.3|0
1759809300000|2025-10-07 03:55:00|46636.9|46588.9|46632.7|46584.7|46639.9|46591.9|46632.2|46584.2|0
1759809600000|2025-10-07 04:00:00|46632.6|46584.6|46635.2|46587.2|46638.1|46590.1|46629.8|46581.8|0
1759809900000|2025-10-07 04:05:00|46635.7|46587.7|46638.8|46590.8|46641.8|46593.8|46635.7|46587.7|0
1759810200000|2025-10-07 04:10:00|46640.3|46592.3|46647.1|46599.1|46653.9|46605.9|46639.8|46591.8|0
1759810500000|2025-10-07 04:15:00|46647.2|46599.2|46650.5|46602.5|46652|46604|46639|46591|0
1759810800000|2025-10-07 04:20:00|46650|46602|46656|46608|46660.3|46612.3|46649.5|46601.5|0
1759811100000|2025-10-07 04:25:00|46655.5|46607.5|46656|46608|46659|46611|46651.3|46603.3|0
1759811400000|2025-10-07 04:30:00|46655.5|46607.5|46656.8|46608.8|46664.3|46616.3|46653.9|46605.9|0
1759811700000|2025-10-07 04:35:00|46656.3|46608.3|46650.7|46602.7|46656.3|46608.3|46646.8|46598.8|0
1759812000000|2025-10-07 04:40:00|46651.2|46603.2|46650.4|46602.4|46652.7|46604.7|46648.2|46600.2|0
1759812300000|2025-10-07 04:45:00|46649.9|46601.9|46649.5|46601.5|46651.2|46603.2|46645.2|46597.2|0
1759812600000|2025-10-07 04:50:00|46650|46602|46656.4|46608.4|46656.9|46608.9|46649.5|46601.5|0
1759812900000|2025-10-07 04:55:00|46656.9|46608.9|46660.8|46612.8|46663.2|46615.2|46656.9|46608.9|0
1759813200000|2025-10-07 05:00:00|46658.3|46610.3|46646.5|46598.5|46659.9|46611.9|46646.5|46598.5|0
1759813500000|2025-10-07 05:05:00|46646|46598|46646|46598|46648.2|46600.2|46636.2|46588.2|0
1759813800000|2025-10-07 05:10:00|46645.5|46597.5|46648.7|46600.7|46650.3|46602.3|46644.8|46596.8|0
1759814100000|2025-10-07 05:15:00|46648.3|46600.3|46646.4|46598.4|46651.1|46603.1|46645.4|46597.4|0
1759814400000|2025-10-07 05:20:00|46645.9|46597.9|46649.1|46601.1|46651.6|46603.6|46643.6|46595.6|0
1759814700000|2025-10-07 05:25:00|46649.2|46601.2|46650|46602|46657.9|46609.9|46648|46600|0
1759815000000|2025-10-07 05:30:00|46650.5|46602.5|46651|46603|46652|46604|46643.8|46595.8|0
1759815300000|2025-10-07 05:35:00|46651.5|46603.5|46656.7|46608.7|46660.5|46612.5|46651.5|46603.5|0
1759815600000|2025-10-07 05:40:00|46657.2|46609.2|46658.9|46610.9|46663.5|46615.5|46654.7|46606.7|0
1759815900000|2025-10-07 05:45:00|46659.2|46611.2|46651.5|46603.5|46659.2|46611.2|46651.3|46603.3|0
1759816200000|2025-10-07 05:50:00|46651|46603|46636.8|46588.8|46651|46603|46635.9|46587.9|0
1759816500000|2025-10-07 05:55:00|46638.3|46590.3|46636.5|46588.5|46643.2|46595.2|46635.5|46587.5|0
1759816800000|2025-10-07 06:00:00|46632.5|46584.5|46642.7|46594.7|46642.7|46594.7|46620.6|46572.6|0
1759817100000|2025-10-07 06:05:00|46643.2|46595.2|46632.5|46584.5|46647.7|46599.7|46631.7|46583.7|0
1759817400000|2025-10-07 06:10:00|46632|46584|46630.7|46582.7|46632|46584|46622|46574|0
1759817700000|2025-10-07 06:15:00|46628.7|46580.7|46633.9|46585.9|46636.8|46588.8|46626.7|46578.7|0
1759818000000|2025-10-07 06:20:00|46633.4|46585.4|46611.3|46563.3|46638.4|46590.4|46608.3|46560.3|0
1759818300000|2025-10-07 06:25:00|46612.7|46564.7|46604.3|46556.3|46616.7|46568.7|46599.1|46551.1|0
1759818600000|2025-10-07 06:30:00|46602.6|46554.6|46614.1|46566.1|46615.7|46567.7|46592.6|46544.6|0
1759818900000|2025-10-07 06:35:00|46614.6|46566.6|46610.4|46562.4|46621.2|46573.2|46610.4|46562.4|0
1759819200000|2025-10-07 06:40:00|46610.9|46562.9|46613.8|46565.8|46614.2|46566.2|46598.6|46550.6|0
1759819500000|2025-10-07 06:45:00|46613.3|46565.3|46626.8|46578.8|46627.3|46579.3|46609.8|46561.8|0
1759819800000|2025-10-07 06:50:00|46627.3|46579.3|46632.7|46584.7|46635.5|46587.5|46617.3|46569.3|0
1759820100000|2025-10-07 06:55:00|46632.8|46584.8|46637.3|46589.3|46640.6|46592.6|46626.1|46578.1|0
1759820400000|2025-10-07 07:00:00|46637.8|46589.8|46626.6|46578.6|46643.4|46595.4|46617.7|46569.7|0
1759820700000|2025-10-07 07:05:00|46627.1|46579.1|46620.3|46572.3|46634.7|46586.7|46617.6|46569.6|0
1759821000000|2025-10-07 07:10:00|46621.8|46573.8|46630.7|46582.7|46636.7|46588.7|46618.8|46570.8|0
1759821300000|2025-10-07 07:15:00|46630.2|46582.2|46614.6|46566.6|46642.5|46594.5|46614.6|46566.6|0
1759821600000|2025-10-07 07:20:00|46615.1|46567.1|46619.5|46571.5|46628.8|46580.8|46608.3|46560.3|0
1759821900000|2025-10-07 07:25:00|46619|46571|46632.2|46584.2|46632.3|46584.3|46610.4|46562.4|0
1759822200000|2025-10-07 07:30:00|46630.9|46582.9|46626.1|46578.1|46635.7|46587.7|46621.7|46573.7|0
1759822500000|2025-10-07 07:35:00|46627.6|46579.6|46606.5|46558.5|46627.6|46579.6|46606|46558|0
1759822800000|2025-10-07 07:40:00|46606|46558|46613.5|46565.5|46614.2|46566.2|46600|46552|0
1759823100000|2025-10-07 07:45:00|46613|46565|46604.3|46556.3|46616.7|46568.7|46599.9|46551.9|0
1759823400000|2025-10-07 07:50:00|46603.6|46555.6|46614.5|46566.5|46617.6|46569.6|46603.6|46555.6|0
1759823700000|2025-10-07 07:55:00|46615.5|46567.5|46612.1|46564.1|46616|46568|46607.2|46559.2|0
1759824000000|2025-10-07 08:00:00|46614.6|46566.6|46592.6|46544.6|46621.6|46573.6|46574.5|46526.5|0
1759824300000|2025-10-07 08:05:00|46593.1|46545.1|46602.9|46554.9|46608.2|46560.2|46591.7|46543.7|0
1759824600000|2025-10-07 08:10:00|46603.4|46555.4|46618|46570|46618|46570|46603.4|46555.4|0
1759824900000|2025-10-07 08:15:00|46618.5|46570.5|46611.8|46563.8|46621.8|46573.8|46611.8|46563.8|0
1759825200000|2025-10-07 08:20:00|46612.3|46564.3|46606.7|46558.7|46620.4|46572.4|46606.7|46558.7|0
1759825500000|2025-10-07 08:25:00|46606.2|46558.2|46596.9|46548.9|46606.8|46558.8|46590.4|46542.4|0
1759825800000|2025-10-07 08:30:00|46596.4|46548.4|46602.1|46554.1|46604.1|46556.1|46588|46540|0
1759826100000|2025-10-07 08:35:00|46601.6|46553.6|46602.2|46554.2|46609.7|46561.7|46596.4|46548.4|0
1759826400000|2025-10-07 08:40:00|46602.7|46554.7|46618.5|46570.5|46619.6|46571.6|46602.7|46554.7|0
1759826700000|2025-10-07 08:45:00|46617.5|46569.5|46624|46576|46627.9|46579.9|46617|46569|0
1759827000000|2025-10-07 08:50:00|46623.5|46575.5|46632.6|46584.6|46636.7|46588.7|46618.4|46570.4|0
1759827300000|2025-10-07 08:55:00|46633.1|46585.1|46637.2|46589.2|46642.3|46594.3|46632|46584|0
1759827600000|2025-10-07 09:00:00|46636.2|46588.2|46642.1|46594.1|46644.5|46596.5|46633.4|46585.4|0
1759827900000|2025-10-07 09:05:00|46643.1|46595.1|46639.1|46591.1|46645.5|46597.5|46638.2|46590.2|0
1759828200000|2025-10-07 09:10:00|46639.3|46591.3|46643.4|46595.4|46644.7|46596.7|46637.1|46589.1|0
1759828500000|2025-10-07 09:15:00|46642.9|46594.9|46644.2|46596.2|46647.8|46599.8|46638.3|46590.3|0
1759828800000|2025-10-07 09:20:00|46643.7|46595.7|46650.8|46602.8|46651.2|46603.2|46639.7|46591.7|0
1759829100000|2025-10-07 09:25:00|46650.7|46602.7|46658.1|46610.1|46658.1|46610.1|46649.7|46601.7|0
1759829400000|2025-10-07 09:30:00|46658.6|46610.6|46641.2|46593.2|46659.2|46611.2|46639.7|46591.7|0
1759829700000|2025-10-07 09:35:00|46640.7|46592.7|46650.7|46602.7|46652.7|46604.7|46640.2|46592.2|0
1759830000000|2025-10-07 09:40:00|46651.7|46603.7|46648.6|46600.6|46654.7|46606.7|46643.5|46595.5|0
1759830300000|2025-10-07 09:45:00|46649.2|46601.2|46657.2|46609.2|46665|46617|46648.7|46600.7|0
1759830600000|2025-10-07 09:50:00|46657.7|46609.7|46647.8|46599.8|46665.3|46617.3|46647.8|46599.8|0
1759830900000|2025-10-07 09:55:00|46647.3|46599.3|46654.6|46606.6|46658.5|46610.5|46642.5|46594.5|0
1759831200000|2025-10-07 10:00:00|46654.1|46606.1|46669.2|46621.2|46679.9|46631.9|46652.8|46604.8|0
1759831500000|2025-10-07 10:05:00|46670.2|46622.2|46694.3|46646.3|46698.3|46650.3|46663|46615|0
1759831800000|2025-10-07 10:10:00|46693.8|46645.8|46725.6|46677.6|46725.8|46677.8|46689.8|46641.8|0
1759832100000|2025-10-07 10:15:00|46725.3|46677.3|46739.3|46691.3|46772|46724|46718.4|46670.4|0
1759832400000|2025-10-07 10:20:00|46735.8|46687.8|46723.7|46675.7|46750.7|46702.7|46718.3|46670.3|0
1759832700000|2025-10-07 10:25:00|46724.2|46676.2|46712.3|46664.3|46749|46701|46711.3|46663.3|0
1759833000000|2025-10-07 10:30:00|46712.9|46664.9|46752.3|46704.3|46753.8|46705.8|46711|46663|0
1759833300000|2025-10-07 10:35:00|46751.8|46703.8|46752.5|46704.5|46766.8|46718.8|46751.3|46703.3|0
1759833600000|2025-10-07 10:40:00|46750.5|46702.5|46753.7|46705.7|46763.8|46715.8|46750.5|46702.5|0
1759833900000|2025-10-07 10:45:00|46752.2|46704.2|46729.6|46681.6|46753.7|46705.7|46728.4|46680.4|0
1759834200000|2025-10-07 10:50:00|46729.4|46681.4|46746.6|46698.6|46753.3|46705.3|46728.5|46680.5|0
1759834500000|2025-10-07 10:55:00|46746.5|46698.5|46734.8|46686.8|46749.3|46701.3|46731.9|46683.9|0
1759834800000|2025-10-07 11:00:00|46736.2|46688.2|46749.5|46701.5|46749.7|46701.7|46716.2|46668.2|0
1759835100000|2025-10-07 11:05:00|46750|46702|46755.8|46707.8|46760.7|46712.7|46745.8|46697.8|0
1759835400000|2025-10-07 11:10:00|46755.3|46707.3|46759|46711|46766.5|46718.5|46755.3|46707.3|0
1759835700000|2025-10-07 11:15:00|46757|46709|46745.9|46697.9|46757|46709|46744.2|46696.2|0
1759836000000|2025-10-07 11:20:00|46743.4|46695.4|46728.7|46680.7|46743.4|46695.4|46712.8|46664.8|0
1759836300000|2025-10-07 11:25:00|46729.2|46681.2|46727.1|46679.1|46736.5|46688.5|46725.2|46677.2|0
1759836600000|2025-10-07 11:30:00|46726.8|46678.8|46725|46677|46729.9|46681.9|46716.6|46668.6|0
1759836900000|2025-10-07 11:35:00|46724.5|46676.5|46722.9|46674.9|46727.9|46679.9|46712.5|46664.5|0
1759837200000|2025-10-07 11:40:00|46722.4|46674.4|46726.8|46678.8|46728.8|46680.8|46717.6|46669.6|0
1759837500000|2025-10-07 11:45:00|46727.3|46679.3|46730.7|46682.7|46736|46688|46726.3|46678.3|0
1759837800000|2025-10-07 11:50:00|46731.2|46683.2|46736.6|46688.6|46744.4|46696.4|46727.3|46679.3|0
1759838100000|2025-10-07 11:55:00|46735.6|46687.6|46740.3|46692.3|46748.7|46700.7|46735.6|46687.6|0
1759838400000|2025-10-07 12:00:00|46737|46689|46747.9|46699.9|46747.9|46699.9|46734.5|46686.5|0
1759838700000|2025-10-07 12:05:00|46746.9|46698.9|46744.8|46696.8|46756.1|46708.1|46740.5|46692.5|0
1759839000000|2025-10-07 12:10:00|46745.2|46697.2|46752.8|46704.8|46752.8|46704.8|46738.4|46690.4|0
1759839300000|2025-10-07 12:15:00|46752.3|46704.3|46747.5|46699.5|46760.7|46712.7|46746|46698|0
1759839600000|2025-10-07 12:20:00|46748|46700|46748.7|46700.7|46757.4|46709.4|46742.6|46694.6|0
1759839900000|2025-10-07 12:25:00|46749.2|46701.2|46755.2|46707.2|46756.6|46708.6|46747.3|46699.3|0
1759840200000|2025-10-07 12:30:00|46756.7|46708.7|46755.7|46707.7|46756.8|46708.8|46744.4|46696.4|0
1759840500000|2025-10-07 12:35:00|46756.2|46708.2|46740.5|46692.5|46758.4|46710.4|46737.5|46689.5|0
1759840800000|2025-10-07 12:40:00|46741|46693|46754.3|46706.3|46754.3|46706.3|46736.7|46688.7|0
1759841100000|2025-10-07 12:45:00|46754.7|46706.7|46760.6|46712.6|46763.8|46715.8|46749.2|46701.2|0
1759841400000|2025-10-07 12:50:00|46760.1|46712.1|46788.9|46740.9|46794.5|46746.5|46760.1|46712.1|0
1759841700000|2025-10-07 12:55:00|46790.4|46742.4|46795.8|46747.8|46800.1|46752.1|46789.6|46741.6|0
1759842000000|2025-10-07 13:00:00|46797.3|46749.3|46818.7|46770.7|46820.7|46772.7|46796.8|46748.8|0
1759842300000|2025-10-07 13:05:00|46820.1|46772.1|46812.5|46764.5|46823.5|46775.5|46803.8|46755.8|0
1759842600000|2025-10-07 13:10:00|46813.5|46765.5|46800.6|46752.6|46816.8|46768.8|46796.4|46748.4|0
1759842900000|2025-10-07 13:15:00|46802.1|46754.1|46802.6|46754.6|46809.9|46761.9|46795.3|46747.3|0
1759843200000|2025-10-07 13:20:00|46802.1|46754.1|46808.8|46760.8|46810.7|46762.7|46797.3|46749.3|0
1759843500000|2025-10-07 13:25:00|46805.3|46757.3|46790.2|46742.2|46808.4|46760.4|46785.8|46737.8|0
1759843800000|2025-10-07 13:30:00|46794.2|46746.2|46882.3|46834.3|46899.3|46851.3|46777.5|46729.5|0
1759844100000|2025-10-07 13:35:00|46887.3|46839.3|46833.4|46785.4|46887.3|46839.3|46820.9|46772.9|0
1759844400000|2025-10-07 13:40:00|46835|46787|46821.4|46773.4|46860.8|46812.8|46801.9|46753.9|0
1759844700000|2025-10-07 13:45:00|46816.1|46768.1|46738.4|46690.4|46823.1|46775.1|46735.1|46687.1|0
1759845000000|2025-10-07 13:50:00|46744|46696|46745.8|46697.8|46748.1|46700.1|46716|46668|0
1759845300000|2025-10-07 13:55:00|46746.1|46698.1|46715.8|46667.8|46751.6|46703.6|46715.8|46667.8|0
1759845600000|2025-10-07 14:00:00|46705.6|46657.6|46703.7|46655.7|46729.2|46681.2|46694|46646|0
1759845900000|2025-10-07 14:05:00|46701.6|46653.6|46712.5|46664.5|46734.5|46686.5|46687.6|46639.6|0
1759846200000|2025-10-07 14:10:00|46710.1|46662.1|46700.7|46652.7|46736.3|46688.3|46684.8|46636.8|0
1759846500000|2025-10-07 14:15:00|46703|46655|46711.9|46663.9|46734.5|46686.5|46688.5|46640.5|0
1759846800000|2025-10-07 14:20:00|46709.9|46661.9|46683.3|46635.3|46719.1|46671.1|46677.8|46629.8|0
1759847100000|2025-10-07 14:25:00|46684.6|46636.6|46634.2|46586.2|46684.6|46636.6|46631.5|46583.5|0
1759847400000|2025-10-07 14:30:00|46635.3|46587.3|46654|46606|46665|46617|46617|46569|0
1759847700000|2025-10-07 14:35:00|46654.7|46606.7|46649.5|46601.5|46657.1|46609.1|46617.7|46569.7|0
1759848000000|2025-10-07 14:40:00|46646.4|46598.4|46649.1|46601.1|46664.8|46616.8|46642.8|46594.8|0
1759848300000|2025-10-07 14:45:00|46648.4|46600.4|46641.8|46593.8|46665.9|46617.9|46636.5|46588.5|0
1759848600000|2025-10-07 14:50:00|46641.2|46593.2|46651.4|46603.4|46679.8|46631.8|46631.4|46583.4|0
1759848900000|2025-10-07 14:55:00|46653.9|46605.9|46650.4|46602.4|46669|46621|46615.2|46567.2|0
1759849200000|2025-10-07 15:00:00|46648.4|46600.4|46653.8|46605.8|46675.1|46627.1|46634.9|46586.9|0
1759849500000|2025-10-07 15:05:00|46650.4|46602.4|46625.2|46577.2|46667.1|46619.1|46617.4|46569.4|0
1759849800000|2025-10-07 15:10:00|46625.6|46577.6|46607.4|46559.4|46656.4|46608.4|46601.1|46553.1|0
1759850100000|2025-10-07 15:15:00|46606.2|46558.2|46623.4|46575.4|46636.9|46588.9|46590.4|46542.4|0
1759850400000|2025-10-07 15:20:00|46625.8|46577.8|46632.3|46584.3|46664.7|46616.7|46615.3|46567.3|0
1759850700000|2025-10-07 15:25:00|46629.8|46581.8|46620.9|46572.9|46636.4|46588.4|46591.2|46543.2|0
1759851000000|2025-10-07 15:30:00|46619.9|46571.9|46617.9|46569.9|46635|46587|46604.2|46556.2|0
1759851300000|2025-10-07 15:35:00|46620.4|46572.4|46593.2|46545.2|46627.5|46579.5|46553.2|46505.2|0
1759851600000|2025-10-07 15:40:00|46595.4|46547.4|46586.4|46538.4|46626.3|46578.3|46569.7|46521.7|0
1759851900000|2025-10-07 15:45:00|46585.7|46537.7|46565.5|46517.5|46592|46544|46546.7|46498.7|0
1759852200000|2025-10-07 15:50:00|46570.4|46522.4|46538.5|46490.5|46579.2|46531.2|46536.2|46488.2|0
1759852500000|2025-10-07 15:55:00|46537.5|46489.5|46545.7|46497.7|46567.3|46519.3|46533|46485|0
1759852800000|2025-10-07 16:00:00|46543.1|46495.1|46521.4|46473.4|46564.9|46516.9|46520.8|46472.8|0
1759853100000|2025-10-07 16:05:00|46520.4|46472.4|46504.6|46456.6|46533.4|46485.4|46482.4|46434.4|0
1759853400000|2025-10-07 16:10:00|46503.5|46455.5|46499.3|46451.3|46526.4|46478.4|46495.3|46447.3|0
1759853700000|2025-10-07 16:15:00|46498.8|46450.8|46480.7|46432.7|46517.4|46469.4|46474.6|46426.6|0
1759854000000|2025-10-07 16:20:00|46485.5|46437.5|46503.8|46455.8|46509|46461|46471.7|46423.7|0
1759854300000|2025-10-07 16:25:00|46503.3|46455.3|46521.7|46473.7|46552.4|46504.4|46502.3|46454.3|0
1759854600000|2025-10-07 16:30:00|46518.5|46470.5|46565.2|46517.2|46565.2|46517.2|46518.5|46470.5|0
1759854900000|2025-10-07 16:35:00|46566|46518|46601.9|46553.9|46605.2|46557.2|46557.7|46509.7|0
1759855200000|2025-10-07 16:40:00|46600.7|46552.7|46575.3|46527.3|46614.7|46566.7|46567|46519|0
1759855500000|2025-10-07 16:45:00|46574.9|46526.9|46541.8|46493.8|46584.6|46536.6|46541.6|46493.6|0
1759855800000|2025-10-07 16:50:00|46539.6|46491.6|46536.6|46488.6|46560.8|46512.8|46526.6|46478.6|0
1759856100000|2025-10-07 16:55:00|46535.5|46487.5|46543.9|46495.9|46557.1|46509.1|46528|46480|0
1759856400000|2025-10-07 17:00:00|46543.6|46495.6|46588.2|46540.2|46590.6|46542.6|46531.3|46483.3|0
1759856700000|2025-10-07 17:05:00|46586.8|46538.8|46595.7|46547.7|46596.8|46548.8|46558.3|46510.3|0
1759857000000|2025-10-07 17:10:00|46599.6|46551.6|46604.6|46556.6|46622.3|46574.3|46583.3|46535.3|0
1759857300000|2025-10-07 17:15:00|46605|46557|46604.7|46556.7|46614|46566|46591.8|46543.8|0
1759857600000|2025-10-07 17:20:00|46605|46557|46595.4|46547.4|46606|46558|46590.9|46542.9|0
1759857900000|2025-10-07 17:25:00|46593.5|46545.5|46575.4|46527.4|46594|46546|46562.5|46514.5|0
1759858200000|2025-10-07 17:30:00|46573.9|46525.9|46543.7|46495.7|46579.1|46531.1|46543.7|46495.7|0
1759858500000|2025-10-07 17:35:00|46543.8|46495.8|46562.3|46514.3|46566.4|46518.4|46531.9|46483.9|0
1759858800000|2025-10-07 17:40:00|46563.7|46515.7|46594.5|46546.5|46596.8|46548.8|46554|46506|0
1759859100000|2025-10-07 17:45:00|46595|46547|46605.3|46557.3|46612|46564|46582|46534|0
1759859400000|2025-10-07 17:50:00|46603.9|46555.9|46573.9|46525.9|46607.8|46559.8|46563.9|46515.9|0
1759859700000|2025-10-07 17:55:00|46573.4|46525.4|46548.1|46500.1|46573.4|46525.4|46544|46496|0
1759860000000|2025-10-07 18:00:00|46549.2|46501.2|46517.2|46469.2|46551.6|46503.6|46509.4|46461.4|0
1759860300000|2025-10-07 18:05:00|46516.2|46468.2|46519.3|46471.3|46537.8|46489.8|46505.7|46457.7|0
1759860600000|2025-10-07 18:10:00|46520.1|46472.1|46547.3|46499.3|46571.5|46523.5|46517.8|46469.8|0
1759860900000|2025-10-07 18:15:00|46547.4|46499.4|46543.1|46495.1|46563.4|46515.4|46530.9|46482.9|0
1759861200000|2025-10-07 18:20:00|46542.9|46494.9|46556.7|46508.7|46560.7|46512.7|46533.3|46485.3|0
1759861500000|2025-10-07 18:25:00|46555.7|46507.7|46558.1|46510.1|46569.4|46521.4|46550.7|46502.7|0
1759861800000|2025-10-07 18:30:00|46558.5|46510.5|46579|46531|46581.6|46533.6|46556.4|46508.4|0
1759862100000|2025-10-07 18:35:00|46579.3|46531.3|46577.2|46529.2|46584.7|46536.7|46563.6|46515.6|0
1759862400000|2025-10-07 18:40:00|46577.9|46529.9|46570.9|46522.9|46578.5|46530.5|46562.3|46514.3|0
1759862700000|2025-10-07 18:45:00|46572.9|46524.9|46569|46521|46580.1|46532.1|46564.2|46516.2|0
1759863000000|2025-10-07 18:50:00|46568.5|46520.5|46576.2|46528.2|46577.2|46529.2|46558|46510|0
1759863300000|2025-10-07 18:55:00|46577.2|46529.2|46580.7|46532.7|46589.2|46541.2|46568.2|46520.2|0
1759863600000|2025-10-07 19:00:00|46580.6|46532.6|46568.3|46520.3|46584.8|46536.8|46562.3|46514.3|0
1759863900000|2025-10-07 19:05:00|46567.8|46519.8|46573.5|46525.5|46575.5|46527.5|46558.9|46510.9|0
1759864200000|2025-10-07 19:10:00|46573.8|46525.8|46582|46534|46582.8|46534.8|46563.4|46515.4|0
1759864500000|2025-10-07 19:15:00|46583.1|46535.1|46585.2|46537.2|46593.3|46545.3|46571.6|46523.6|0
1759864800000|2025-10-07 19:20:00|46582.5|46534.5|46586.3|46538.3|46591.2|46543.2|46572.7|46524.7|0
1759865100000|2025-10-07 19:25:00|46587.1|46539.1|46571.7|46523.7|46591.7|46543.7|46569.5|46521.5|0
1759865400000|2025-10-07 19:30:00|46569|46521|46577|46529|46584.5|46536.5|46566.6|46518.6|0
1759865700000|2025-10-07 19:35:00|46574.3|46526.3|46570.5|46522.5|46588.2|46540.2|46565.8|46517.8|0
1759866000000|2025-10-07 19:40:00|46570.2|46522.2|46600.8|46552.8|46600.8|46552.8|46568.2|46520.2|0
1759866300000|2025-10-07 19:45:00|46600.3|46552.3|46607.5|46559.5|46609.3|46561.3|46586.6|46538.6|0
1759866600000|2025-10-07 19:50:00|46605.9|46557.9|46625.2|46577.2|46625.2|46577.2|46597.5|46549.5|0
1759866900000|2025-10-07 19:55:00|46629.1|46581.1|46626.7|46578.7|46636.3|46588.3|46602.2|46554.2|0
1759867200000|2025-10-07 20:00:00|46626.5|46578.5|46646.2|46598.2|46646.3|46598.3|46624.7|46576.7|0
1759867500000|2025-10-07 20:05:00|46646.7|46598.7|46653.8|46605.8|46653.8|46605.8|46639.5|46591.5|0
1759867800000|2025-10-07 20:10:00|46652.8|46604.8|46651.5|46603.5|46657.8|46609.8|46649.6|46601.6|0
1759868100000|2025-10-07 20:15:00|46652.5|46604.5|46652.2|46604.2|46656.3|46608.3|46646.5|46598.5|0
1759868400000|2025-10-07 20:20:00|46653.2|46605.2|46652.5|46604.5|46653.9|46605.9|46647.8|46599.8|0
1759868700000|2025-10-07 20:25:00|46650.5|46602.5|46654.5|46606.5|46656.7|46608.7|46649.5|46601.5|0
1759869000000|2025-10-07 20:30:00|46655.5|46607.5|46657.5|46609.5|46660.9|46612.9|46653.5|46605.5|0
1759869300000|2025-10-07 20:35:00|46657.6|46609.6|46650.8|46602.8|46660.1|46612.1|46650.5|46602.5|0
1759869600000|2025-10-07 20:40:00|46650.7|46602.7|46658.7|46610.7|46658.7|46610.7|46650.7|46602.7|0
1759869900000|2025-10-07 20:45:00|46657.7|46609.7|46648.5|46600.5|46657.7|46609.7|46647.5|46599.5|0
1759870200000|2025-10-07 20:50:00|46647.5|46599.5|46652.7|46604.7|46660.5|46612.5|46647.5|46599.5|0
1759870500000|2025-10-07 20:55:00|46651.7|46603.7|46649|46601|46654.6|46606.6|46643.1|46595.1|0
1759870800000|2025-10-07 21:00:00|46653.4|46605.4|46648.5|46600.5|46654.6|46606.6|46648.2|46600.2|0
1759871100000|2025-10-07 21:05:00|46648.9|46600.9|46651.2|46603.2|46653.6|46605.6|46648.5|46600.5|0
1759871400000|2025-10-07 21:10:00|46653.6|46605.6|46661.4|46613.4|46661.7|46613.7|46653.5|46605.5|0
1759871700000|2025-10-07 21:15:00|46661.5|46613.5|46661.6|46613.6|46661.6|46613.6|46661.4|46613.4|0
1759872000000|2025-10-07 21:20:00|46661.5|46613.5|46661|46613|46661.5|46613.5|46661|46613|0
1759872300000|2025-10-07 21:25:00|46660.9|46612.9|46658.6|46610.6|46660.9|46612.9|46656.2|46608.2|0
1759872600000|2025-10-07 21:30:00|46658.5|46610.5|46657.7|46609.7|46658.5|46610.5|46657.7|46609.7|0
1759872900000|2025-10-07 21:35:00|46657.5|46609.5|46657.5|46609.5|46657.5|46609.5|46655.5|46607.5|0
1759873200000|2025-10-07 21:40:00|46657|46609|46657|46609|46657.5|46609.5|46657|46609|0
1759873500000|2025-10-07 21:45:00|46657.5|46609.5|46654.8|46606.8|46657.7|46609.7|46654.4|46606.4|0
1759873800000|2025-10-07 21:50:00|46655.2|46607.2|46653.1|46605.1|46655.2|46607.2|46652.9|46604.9|0
1759874100000|2025-10-07 21:55:00|46653.2|46605.2|46654.1|46606.1|46654.1|46606.1|46652.7|46604.7|0
1759874400000|2025-10-07 22:00:00|46661.6|46613.6|46667.9|46619.9|46668.4|46620.4|46656.1|46608.1|0
1759874700000|2025-10-07 22:05:00|46667.4|46619.4|46656.1|46608.1|46669.7|46621.7|46655.4|46607.4|0
1759875000000|2025-10-07 22:10:00|46655.1|46607.1|46651.3|46603.3|46659.8|46611.8|46646.7|46598.7|0
1759875300000|2025-10-07 22:15:00|46651.8|46603.8|46650.6|46602.6|46657.1|46609.1|46649.1|46601.1|0
1759875600000|2025-10-07 22:20:00|46651.1|46603.1|46651.8|46603.8|46653.6|46605.6|46648.1|46600.1|0
1759875900000|2025-10-07 22:25:00|46652.8|46604.8|46667.3|46619.3|46670.3|46622.3|46652.8|46604.8|0
1759876200000|2025-10-07 22:30:00|46666.8|46618.8|46668.7|46620.7|46675.9|46627.9|46660.3|46612.3|0
1759876500000|2025-10-07 22:35:00|46669.1|46621.1|46668.5|46620.5|46671.6|46623.6|46667|46619|0
1759876800000|2025-10-07 22:40:00|46667|46619|46672.6|46624.6|46673.2|46625.2|46663|46615|0
1759877100000|2025-10-07 22:45:00|46672.3|46624.3|46669.8|46621.8|46675.2|46627.2|46669.8|46621.8|0
1759877400000|2025-10-07 22:50:00|46669.3|46621.3|46672.5|46624.5|46673.5|46625.5|46665.2|46617.2|0
1759877700000|2025-10-07 22:55:00|46672|46624|46668.7|46620.7|46672.1|46624.1|46663.7|46615.7|0
1759878000000|2025-10-07 23:00:00|46669.4|46621.4|46656.9|46608.9|46669.5|46621.5|46652.7|46604.7|0
1759878300000|2025-10-07 23:05:00|46659.4|46611.4|46652.6|46604.6|46663.3|46615.3|46651.7|46603.7|0
1759878600000|2025-10-07 23:10:00|46652.1|46604.1|46634.6|46586.6|46652.1|46604.1|46632.1|46584.1|0
1759878900000|2025-10-07 23:15:00|46633.6|46585.6|46630.1|46582.1|46634.2|46586.2|46621.8|46573.8|0
1759879200000|2025-10-07 23:20:00|46629.6|46581.6|46619.7|46571.7|46631.1|46583.1|46617.9|46569.9|0
1759879500000|2025-10-07 23:25:00|46619.3|46571.3|46629.8|46581.8|46638.4|46590.4|46614.3|46566.3|0
1759879800000|2025-10-07 23:30:00|46629.3|46581.3|46625.5|46577.5|46635.2|46587.2|46620.8|46572.8|0
1759880100000|2025-10-07 23:35:00|46626|46578|46617.8|46569.8|46629.5|46581.5|46614.9|46566.9|0
1759880400000|2025-10-07 23:40:00|46618.3|46570.3|46620|46572|46620.7|46572.7|46600.9|46552.9|0
1759880700000|2025-10-07 23:45:00|46621|46573|46622|46574|46627.7|46579.7|46618.5|46570.5|0
1759881000000|2025-10-07 23:50:00|46620.5|46572.5|46617.7|46569.7|46624.8|46576.8|46615.6|46567.6|0
1759881300000|2025-10-07 23:55:00|46617.2|46569.2|46609.7|46561.7|46617.8|46569.8|46609.7|46561.7|0
1759881600000|2025-10-08 00:00:00|46614.1|46566.1|46611.3|46563.3|46622.6|46574.6|46604.7|46556.7|0
1759881900000|2025-10-08 00:05:00|46610.8|46562.8|46602.8|46554.8|46611.3|46563.3|46602.1|46554.1|0
1759882200000|2025-10-08 00:10:00|46603.3|46555.3|46597.6|46549.6|46607.9|46559.9|46597.6|46549.6|0
1759882500000|2025-10-08 00:15:00|46598.6|46550.6|46609.4|46561.4|46613|46565|46595|46547|0
1759882800000|2025-10-08 00:20:00|46608.9|46560.9|46611|46563|46618.7|46570.7|46602.3|46554.3|0
1759883100000|2025-10-08 00:25:00|46611.5|46563.5|46617.2|46569.2|46624.1|46576.1|46610.2|46562.2|0
1759883400000|2025-10-08 00:30:00|46617.7|46569.7|46612.6|46564.6|46618.4|46570.4|46611.1|46563.1|0
1759883700000|2025-10-08 00:35:00|46611.6|46563.6|46624|46576|46625.3|46577.3|46611.6|46563.6|0
1759884000000|2025-10-08 00:40:00|46623.5|46575.5|46617.5|46569.5|46630.2|46582.2|46617.1|46569.1|0
1759884300000|2025-10-08 00:45:00|46618|46570|46633|46585|46637.3|46589.3|46616|46568|0
1759884600000|2025-10-08 00:50:00|46632.9|46584.9|46640.7|46592.7|46644.7|46596.7|46631.9|46583.9|0
1759884900000|2025-10-08 00:55:00|46641.2|46593.2|46641|46593|46650.7|46602.7|46637.6|46589.6|0
1759885200000|2025-10-08 01:00:00|46640.5|46592.5|46663.2|46615.2|46674.5|46626.5|46640.5|46592.5|0
1759885500000|2025-10-08 01:05:00|46662.7|46614.7|46661.5|46613.5|46667|46619|46654.7|46606.7|0
1759885800000|2025-10-08 01:10:00|46660.5|46612.5|46654.3|46606.3|46664.7|46616.7|46652.3|46604.3|0
1759886100000|2025-10-08 01:15:00|46654.8|46606.8|46658.9|46610.9|46661.9|46613.9|46651.5|46603.5|0
1759886400000|2025-10-08 01:20:00|46658.4|46610.4|46650|46602|46662.1|46614.1|46650|46602|0
1759886700000|2025-10-08 01:25:00|46650.5|46602.5|46654.8|46606.8|46655.8|46607.8|46645.6|46597.6|0
1759887000000|2025-10-08 01:30:00|46655.3|46607.3|46658.7|46610.7|46662|46614|46653.4|46605.4|0
1759887300000|2025-10-08 01:35:00|46658.2|46610.2|46651.6|46603.6|46659.6|46611.6|46651|46603|0
1759887600000|2025-10-08 01:40:00|46652.1|46604.1|46652.7|46604.7|46660.6|46612.6|46647.1|46599.1|0
1759887900000|2025-10-08 01:45:00|46653.2|46605.2|46655.8|46607.8|46658.8|46610.8|46649.8|46601.8|0
1759888200000|2025-10-08 01:50:00|46655.3|46607.3|46664.8|46616.8|46665.8|46617.8|46652|46604|0
1759888500000|2025-10-08 01:55:00|46665.3|46617.3|46656.7|46608.7|46665.7|46617.7|46655.7|46607.7|0
1759888800000|2025-10-08 02:00:00|46656.8|46608.8|46661.7|46613.7|46666.9|46618.9|46656.8|46608.8|0
1759889100000|2025-10-08 02:05:00|46661.2|46613.2|46661.4|46613.4|46662.6|46614.6|46657.7|46609.7|0
1759889400000|2025-10-08 02:10:00|46662.2|46614.2|46670.8|46622.8|46673.6|46625.6|46662.2|46614.2|0
1759889700000|2025-10-08 02:15:00|46671.2|46623.2|46675.2|46627.2|46677.2|46629.2|46670.6|46622.6|0
1759890000000|2025-10-08 02:20:00|46675.7|46627.7|46682.1|46634.1|46688.8|46640.8|46675.7|46627.7|0
1759890300000|2025-10-08 02:25:00|46682.6|46634.6|46684.5|46636.5|46686.5|46638.5|46678|46630|0
1759890600000|2025-10-08 02:30:00|46685|46637|46667.1|46619.1|46687.1|46639.1|46666.6|46618.6|0
1759890900000|2025-10-08 02:35:00|46667.2|46619.2|46673.1|46625.1|46673.6|46625.6|46660.8|46612.8|0
1759891200000|2025-10-08 02:40:00|46672.6|46624.6|46663.4|46615.4|46676.1|46628.1|46663.4|46615.4|0
1759891500000|2025-10-08 02:45:00|46663.9|46615.9|46670.9|46622.9|46670.9|46622.9|46652.2|46604.2|0
1759891800000|2025-10-08 02:50:00|46671.4|46623.4|46672.5|46624.5|46673.9|46625.9|46669.4|46621.4|0
1759892100000|2025-10-08 02:55:00|46673|46625|46677.2|46629.2|46678.2|46630.2|46669.6|46621.6|0
1759892400000|2025-10-08 03:00:00|46677.7|46629.7|46667.8|46619.8|46677.7|46629.7|46667|46619|0
1759892700000|2025-10-08 03:05:00|46667.3|46619.3|46672.3|46624.3|46674.8|46626.8|46665.3|46617.3|0
1759893000000|2025-10-08 03:10:00|46671.8|46623.8|46671|46623|46676.8|46628.8|46670.5|46622.5|0
1759893300000|2025-10-08 03:15:00|46670.5|46622.5|46680.5|46632.5|46680.5|46632.5|46670.1|46622.1|0
1759893600000|2025-10-08 03:20:00|46681|46633|46682.8|46634.8|46684.5|46636.5|46679|46631|0
1759893900000|2025-10-08 03:25:00|46683.5|46635.5|46680.6|46632.6|46685.6|46637.6|46673.5|46625.5|0
1759894200000|2025-10-08 03:30:00|46680.1|46632.1|46673|46625|46684.3|46636.3|46672|46624|0
1759894500000|2025-10-08 03:35:00|46673.5|46625.5|46672.6|46624.6|46675.5|46627.5|46668.8|46620.8|0
1759894800000|2025-10-08 03:40:00|46673.1|46625.1|46677.8|46629.8|46682.3|46634.3|46669.8|46621.8|0
1759895100000|2025-10-08 03:45:00|46678.3|46630.3|46681.6|46633.6|46683.7|46635.7|46677.3|46629.3|0
1759895400000|2025-10-08 03:50:00|46682.1|46634.1|46677.3|46629.3|46684|46636|46677.3|46629.3|0
1759895700000|2025-10-08 03:55:00|46677.8|46629.8|46678.8|46630.8|46681.4|46633.4|46672.8|46624.8|0
1759896000000|2025-10-08 04:00:00|46679.3|46631.3|46683.2|46635.2|46688.9|46640.9|46679.3|46631.3|0
1759896300000|2025-10-08 04:05:00|46683.7|46635.7|46681.5|46633.5|46684.2|46636.2|46675.4|46627.4|0
1759896600000|2025-10-08 04:10:00|46681|46633|46677|46629|46681.5|46633.5|46673.9|46625.9|0
1759896900000|2025-10-08 04:15:00|46677.5|46629.5|46680.8|46632.8|46681.8|46633.8|46673.7|46625.7|0
1759897200000|2025-10-08 04:20:00|46681.3|46633.3|46687.3|46639.3|46690.9|46642.9|46681.3|46633.3|0
1759897500000|2025-10-08 04:25:00|46687.8|46639.8|46684.2|46636.2|46689.3|46641.3|46682.7|46634.7|0
1759897800000|2025-10-08 04:30:00|46684.7|46636.7|46681.2|46633.2|46686.1|46638.1|46679.8|46631.8|0
1759898100000|2025-10-08 04:35:00|46681.7|46633.7|46680.8|46632.8|46683.7|46635.7|46676.9|46628.9|0
1759898400000|2025-10-08 04:40:00|46681.3|46633.3|46670.5|46622.5|46681.8|46633.8|46665.5|46617.5|0
1759898700000|2025-10-08 04:45:00|46671|46623|46667.2|46619.2|46673.7|46625.7|46666.8|46618.8|0
1759899000000|2025-10-08 04:50:00|46667.7|46619.7|46675|46627|46676.8|46628.8|46667.7|46619.7|0
1759899300000|2025-10-08 04:55:00|46675.1|46627.1|46673.3|46625.3|46676.4|46628.4|46669.7|46621.7|0
1759899600000|2025-10-08 05:00:00|46673.8|46625.8|46650.6|46602.6|46673.8|46625.8|46650.6|46602.6|0
1759899900000|2025-10-08 05:05:00|46651|46603|46655.1|46607.1|46664.1|46616.1|46648|46600|0
1759900200000|2025-10-08 05:10:00|46654.6|46606.6|46650.7|46602.7|46657.3|46609.3|46645.3|46597.3|0
1759900500000|2025-10-08 05:15:00|46652.2|46604.2|46656.1|46608.1|46657.8|46609.8|46650.6|46602.6|0
1759900800000|2025-10-08 05:20:00|46656.6|46608.6|46658.1|46610.1|46664.9|46616.9|46656.1|46608.1|0
1759901100000|2025-10-08 05:25:00|46657.1|46609.1|46648.7|46600.7|46657.9|46609.9|46640.4|46592.4|0
1759901400000|2025-10-08 05:30:00|46649.7|46601.7|46657.5|46609.5|46659.1|46611.1|46642|46594|0
1759901700000|2025-10-08 05:35:00|46657|46609|46651.5|46603.5|46657.5|46609.5|46648.2|46600.2|0
1759902000000|2025-10-08 05:40:00|46651.1|46603.1|46644.7|46596.7|46652.4|46604.4|46643.3|46595.3|0
1759902300000|2025-10-08 05:45:00|46644.2|46596.2|46640.5|46592.5|46647.1|46599.1|46640.2|46592.2|0
1759902600000|2025-10-08 05:50:00|46641|46593|46636.2|46588.2|46643.5|46595.5|46634.6|46586.6|0
1759902900000|2025-10-08 05:55:00|46636.7|46588.7|46641.6|46593.6|46642.6|46594.6|46636.7|46588.7|0
1759903200000|2025-10-08 06:00:00|46641.5|46593.5|46647.4|46599.4|46651.7|46603.7|46629.3|46581.3|0
1759903500000|2025-10-08 06:05:00|46647.7|46599.7|46636.7|46588.7|46647.7|46599.7|46624.1|46576.1|0
1759903800000|2025-10-08 06:10:00|46637.2|46589.2|46642.3|46594.3|46645.4|46597.4|46633.6|46585.6|0
1759904100000|2025-10-08 06:15:00|46641.8|46593.8|46648.7|46600.7|46649.9|46601.9|46638.3|46590.3|0
1759904400000|2025-10-08 06:20:00|46649.2|46601.2|46638.3|46590.3|46651.2|46603.2|46629.6|46581.6|0
1759904700000|2025-10-08 06:25:00|46637.8|46589.8|46631.8|46583.8|46641.8|46593.8|46630.9|46582.9|0
1759905000000|2025-10-08 06:30:00|46631.3|46583.3|46633.8|46585.8|46642.5|46594.5|46624.3|46576.3|0
1759905300000|2025-10-08 06:35:00|46634.3|46586.3|46633.2|46585.2|46635.3|46587.3|46626.2|46578.2|0
1759905600000|2025-10-08 06:40:00|46633.7|46585.7|46634.5|46586.5|46634.7|46586.7|46623.3|46575.3|0
1759905900000|2025-10-08 06:45:00|46633.9|46585.9|46635.9|46587.9|46641.4|46593.4|46630.9|46582.9|0
1759906200000|2025-10-08 06:50:00|46636.4|46588.4|46644.3|46596.3|46647.1|46599.1|46634.5|46586.5|0
1759906500000|2025-10-08 06:55:00|46643.8|46595.8|46648.5|46600.5|46656.8|46608.8|46641.4|46593.4|0
1759906800000|2025-10-08 07:00:00|46650.5|46602.5|46664.1|46616.1|46664.1|46616.1|46644.3|46596.3|0
1759907100000|2025-10-08 07:05:00|46663.1|46615.1|46667.9|46619.9|46668.3|46620.3|46651.1|46603.1|0
1759907400000|2025-10-08 07:10:00|46669.9|46621.9|46649|46601|46679.1|46631.1|46648.2|46600.2|0
1759907700000|2025-10-08 07:15:00|46649.5|46601.5|46667.6|46619.6|46669.1|46621.1|46648.9|46600.9|0
1759908000000|2025-10-08 07:20:00|46667.7|46619.7|46673.9|46625.9|46680.1|46632.1|46658.2|46610.2|0
1759908300000|2025-10-08 07:25:00|46674.4|46626.4|46670.1|46622.1|46679.9|46631.9|46668.6|46620.6|0
1759908600000|2025-10-08 07:30:00|46669.6|46621.6|46674.8|46626.8|46676.2|46628.2|46665.1|46617.1|0
1759908900000|2025-10-08 07:35:00|46674.3|46626.3|46694.5|46646.5|46695.9|46647.9|46673.8|46625.8|0
1759909200000|2025-10-08 07:40:00|46694|46646|46688.2|46640.2|46694.5|46646.5|46683.4|46635.4|0
1759909500000|2025-10-08 07:45:00|46687.2|46639.2|46699.7|46651.7|46700.4|46652.4|46681.6|46633.6|0
1759909800000|2025-10-08 07:50:00|46699.5|46651.5|46709.3|46661.3|46719.2|46671.2|46699.5|46651.5|0
1759910100000|2025-10-08 07:55:00|46709.8|46661.8|46705.3|46657.3|46712.5|46664.5|46703.9|46655.9|0
1759910400000|2025-10-08 08:00:00|46706.9|46658.9|46709|46661|46711.5|46663.5|46697.6|46649.6|0
1759910700000|2025-10-08 08:05:00|46708.5|46660.5|46698.2|46650.2|46710.9|46662.9|46697.1|46649.1|0
1759911000000|2025-10-08 08:10:00|46697.7|46649.7|46698.2|46650.2|46708|46660|46697.2|46649.2|0
1759911300000|2025-10-08 08:15:00|46697.2|46649.2|46698.2|46650.2|46702.4|46654.4|46688.7|46640.7|0
1759911600000|2025-10-08 08:20:00|46697.7|46649.7|46697.7|46649.7|46702.2|46654.2|46692|46644|0
1759911900000|2025-10-08 08:25:00|46698.2|46650.2|46683.2|46635.2|46700.2|46652.2|46682.1|46634.1|0
1759912200000|2025-10-08 08:30:00|46683.6|46635.6|46691|46643|46692.5|46644.5|46678.9|46630.9|0
1759912500000|2025-10-08 08:35:00|46692|46644|46694.4|46646.4|46697.6|46649.6|46686.9|46638.9|0
1759912800000|2025-10-08 08:40:00|46694.9|46646.9|46693.1|46645.1|46700.3|46652.3|46690.2|46642.2|0
1759913100000|2025-10-08 08:45:00|46692.6|46644.6|46696.3|46648.3|46700|46652|46691.1|46643.1|0
1759913400000|2025-10-08 08:50:00|46695.9|46647.9|46691.2|46643.2|46695.9|46647.9|46687.7|46639.7|0
1759913700000|2025-10-08 08:55:00|46690.7|46642.7|46691.3|46643.3|46691.5|46643.5|46662.4|46614.4|0
1759914000000|2025-10-08 09:00:00|46691.8|46643.8|46690|46642|46699.2|46651.2|46688.2|46640.2|0
1759914300000|2025-10-08 09:05:00|46690.5|46642.5|46707.6|46659.6|46713.7|46665.7|46690.5|46642.5|0
1759914600000|2025-10-08 09:10:00|46707.2|46659.2|46697.5|46649.5|46709.1|46661.1|46692.4|46644.4|0
1759914900000|2025-10-08 09:15:00|46698|46650|46692.5|46644.5|46702.6|46654.6|46690|46642|0
1759915200000|2025-10-08 09:20:00|46693|46645|46683.4|46635.4|46693.5|46645.5|46680.8|46632.8|0
1759915500000|2025-10-08 09:25:00|46683.9|46635.9|46691|46643|46692.1|46644.1|46677.7|46629.7|0
1759915800000|2025-10-08 09:30:00|46688.5|46640.5|46697.5|46649.5|46701.7|46653.7|46685.9|46637.9|0
1759916100000|2025-10-08 09:35:00|46697|46649|46703.2|46655.2|46709|46661|46696.5|46648.5|0
1759916400000|2025-10-08 09:40:00|46704.7|46656.7|46700.9|46652.9|46707.6|46659.6|46691.6|46643.6|0
1759916700000|2025-10-08 09:45:00|46701.4|46653.4|46693.4|46645.4|46705.7|46657.7|46693.4|46645.4|0
1759917000000|2025-10-08 09:50:00|46693.9|46645.9|46693.9|46645.9|46697.9|46649.9|46692.6|46644.6|0
1759917300000|2025-10-08 09:55:00|46694.2|46646.2|46687.8|46639.8|46698|46650|46686.7|46638.7|0
1759917600000|2025-10-08 10:00:00|46689|46641|46690.3|46642.3|46694.7|46646.7|46686.2|46638.2|0
1759917900000|2025-10-08 10:05:00|46690.8|46642.8|46680.4|46632.4|46693.8|46645.8|46679.4|46631.4|0
1759918200000|2025-10-08 10:10:00|46680.9|46632.9|46683.6|46635.6|46684.1|46636.1|46657.6|46609.6|0
1759918500000|2025-10-08 10:15:00|46683.1|46635.1|46694.5|46646.5|46697.6|46649.6|46683.1|46635.1|0
1759918800000|2025-10-08 10:20:00|46693.5|46645.5|46693.7|46645.7|46695.6|46647.6|46684.3|46636.3|0
1759919100000|2025-10-08 10:25:00|46693.3|46645.3|46695.3|46647.3|46699.7|46651.7|46687.7|46639.7|0
1759919400000|2025-10-08 10:30:00|46695.7|46647.7|46709.6|46661.6|46710.2|46662.2|46694.9|46646.9|0
1759919700000|2025-10-08 10:35:00|46710.1|46662.1|46711.3|46663.3|46712.3|46664.3|46705.2|46657.2|0
1759920000000|2025-10-08 10:40:00|46711.7|46663.7|46705.1|46657.1|46712.8|46664.8|46701.4|46653.4|0
1759920300000|2025-10-08 10:45:00|46704.6|46656.6|46716.3|46668.3|46716.9|46668.9|46704.6|46656.6|0
1759920600000|2025-10-08 10:50:00|46716.8|46668.8|46719.7|46671.7|46723.9|46675.9|46712.5|46664.5|0
1759920900000|2025-10-08 10:55:00|46720.3|46672.3|46737.2|46689.2|46742.5|46694.5|46719.7|46671.7|0
1759921200000|2025-10-08 11:00:00|46732.5|46684.5|46745.5|46697.5|46748.7|46700.7|46728.7|46680.7|0
1759921500000|2025-10-08 11:05:00|46745.2|46697.2|46751.6|46703.6|46760.7|46712.7|46742.3|46694.3|0
1759921800000|2025-10-08 11:10:00|46751.1|46703.1|46736.3|46688.3|46754.2|46706.2|46731.1|46683.1|0
1759922100000|2025-10-08 11:15:00|46735.6|46687.6|46723.5|46675.5|46737.7|46689.7|46719.5|46671.5|0
1759922400000|2025-10-08 11:20:00|46723|46675|46713.3|46665.3|46724.1|46676.1|46707.6|46659.6|0
1759922700000|2025-10-08 11:25:00|46712.8|46664.8|46709.2|46661.2|46717.9|46669.9|46705.4|46657.4|0
1759923000000|2025-10-08 11:30:00|46711.2|46663.2|46711.1|46663.1|46714.6|46666.6|46703.7|46655.7|0
1759923300000|2025-10-08 11:35:00|46711.6|46663.6|46719.7|46671.7|46727.6|46679.6|46710.6|46662.6|0
1759923600000|2025-10-08 11:40:00|46720.2|46672.2|46721.6|46673.6|46727.3|46679.3|46719.5|46671.5|0
1759923900000|2025-10-08 11:45:00|46722.1|46674.1|46739.1|46691.1|46742.8|46694.8|46721|46673|0
1759924200000|2025-10-08 11:50:00|46738.6|46690.6|46749.6|46701.6|46752.4|46704.4|46738.6|46690.6|0
1759924500000|2025-10-08 11:55:00|46749.1|46701.1|46747.4|46699.4|46752.2|46704.2|46745.2|46697.2|0
1759924800000|2025-10-08 12:00:00|46743.4|46695.4|46735.7|46687.7|46749.3|46701.3|46733.7|46685.7|0
1759925100000|2025-10-08 12:05:00|46735.2|46687.2|46727|46679|46736.5|46688.5|46725|46677|0
1759925400000|2025-10-08 12:10:00|46726.5|46678.5|46715.2|46667.2|46742.1|46694.1|46714.7|46666.7|0
1759925700000|2025-10-08 12:15:00|46714.7|46666.7|46734.5|46686.5|46737.9|46689.9|46712.6|46664.6|0
1759926000000|2025-10-08 12:20:00|46734|46686|46726.6|46678.6|46743.1|46695.1|46726.1|46678.1|0
1759926300000|2025-10-08 12:25:00|46728.5|46680.5|46737.4|46689.4|46744.7|46696.7|46721.3|46673.3|0
1759926600000|2025-10-08 12:30:00|46738.4|46690.4|46734.4|46686.4|46743.5|46695.5|46729.8|46681.8|0
1759926900000|2025-10-08 12:35:00|46736.4|46688.4|46741.4|46693.4|46744.9|46696.9|46730.4|46682.4|0
1759927200000|2025-10-08 12:40:00|46741.9|46693.9|46751.8|46703.8|46756.8|46708.8|46741.9|46693.9|0
1759927500000|2025-10-08 12:45:00|46751.3|46703.3|46751.1|46703.1|46754.7|46706.7|46742.6|46694.6|0
1759927800000|2025-10-08 12:50:00|46750.1|46702.1|46743.6|46695.6|46752.5|46704.5|46742.7|46694.7|0
1759928100000|2025-10-08 12:55:00|46744.1|46696.1|46753.7|46705.7|46756.3|46708.3|46743.6|46695.6|0
1759928400000|2025-10-08 13:00:00|46753.6|46705.6|46752.1|46704.1|46771|46723|46744|46696|0
1759928700000|2025-10-08 13:05:00|46749.6|46701.6|46755.1|46707.1|46756.1|46708.1|46747.6|46699.6|0
1759929000000|2025-10-08 13:10:00|46754.1|46706.1|46758.6|46710.6|46764.9|46716.9|46753.3|46705.3|0
1759929300000|2025-10-08 13:15:00|46758.1|46710.1|46759.4|46711.4|46763.7|46715.7|46751.5|46703.5|0
1759929600000|2025-10-08 13:20:00|46761.9|46713.9|46772.4|46724.4|46780.5|46732.5|46760.2|46712.2|0
1759929900000|2025-10-08 13:25:00|46769.4|46721.4|46764.8|46716.8|46780.8|46732.8|46757.2|46709.2|0
1759930200000|2025-10-08 13:30:00|46771.8|46723.8|46620|46572|46773.3|46725.3|46609|46561|0
1759930500000|2025-10-08 13:35:00|46613.1|46565.1|46569.9|46521.9|46622|46574|46547.6|46499.6|0
1759930800000|2025-10-08 13:40:00|46568.6|46520.6|46571.8|46523.8|46586.2|46538.2|46531.1|46483.1|0
1759931100000|2025-10-08 13:45:00|46563.4|46515.4|46642.8|46594.8|46666.8|46618.8|46557.4|46509.4|0
1759931400000|2025-10-08 13:50:00|46645.8|46597.8|46565.1|46517.1|46645.8|46597.8|46539.9|46491.9|0
1759931700000|2025-10-08 13:55:00|46562|46514|46552.9|46504.9|46574.1|46526.1|46537|46489|0
1759932000000|2025-10-08 14:00:00|46552.5|46504.5|46648.8|46600.8|46659|46611|46546.4|46498.4|0
1759932300000|2025-10-08 14:05:00|46649.7|46601.7|46658.8|46610.8|46680.3|46632.3|46635.9|46587.9|0
1759932600000|2025-10-08 14:10:00|46664.9|46616.9|46697|46649|46713.5|46665.5|46654|46606|0
1759932900000|2025-10-08 14:15:00|46701|46653|46674.5|46626.5|46712.3|46664.3|46655.8|46607.8|0
1759933200000|2025-10-08 14:20:00|46674.7|46626.7|46694|46646|46698.3|46650.3|46651|46603|0
1759933500000|2025-10-08 14:25:00|46695.1|46647.1|46724.4|46676.4|46728.5|46680.5|46684.8|46636.8|0
1759933800000|2025-10-08 14:30:00|46724.8|46676.8|46742.3|46694.3|46751|46703|46713|46665|0
1759934100000|2025-10-08 14:35:00|46744.8|46696.8|46735.9|46687.9|46745.3|46697.3|46717.8|46669.8|0
1759934400000|2025-10-08 14:40:00|46738.3|46690.3|46725.2|46677.2|46743.4|46695.4|46714.1|46666.1|0
1759934700000|2025-10-08 14:45:00|46725.1|46677.1|46733.1|46685.1|46745|46697|46706.9|46658.9|0
1759935000000|2025-10-08 14:50:00|46733.8|46685.8|46725.4|46677.4|46736.9|46688.9|46705.2|46657.2|0
1759935300000|2025-10-08 14:55:00|46724.2|46676.2|46733|46685|46736.8|46688.8|46704.8|46656.8|0
1759935600000|2025-10-08 15:00:00|46731.5|46683.5|46748.2|46700.2|46754.2|46706.2|46724.8|46676.8|0
1759935900000|2025-10-08 15:05:00|46748|46700|46740.2|46692.2|46748|46700|46723|46675|0
1759936200000|2025-10-08 15:10:00|46740.8|46692.8|46764.2|46716.2|46777.2|46729.2|46740.3|46692.3|0
1759936500000|2025-10-08 15:15:00|46764.4|46716.4|46755.7|46707.7|46769.8|46721.8|46751.3|46703.3|0
1759936800000|2025-10-08 15:20:00|46756.2|46708.2|46756.1|46708.1|46763.6|46715.6|46739.6|46691.6|0
1759937100000|2025-10-08 15:25:00|46758.3|46710.3|46772.6|46724.6|46784.7|46736.7|46756.1|46708.1|0
1759937400000|2025-10-08 15:30:00|46771.1|46723.1|46777.3|46729.3|46781.3|46733.3|46754.4|46706.4|0
1759937700000|2025-10-08 15:35:00|46776.8|46728.8|46791.8|46743.8|46799.9|46751.9|46776.4|46728.4|0
1759938000000|2025-10-08 15:40:00|46792.8|46744.8|46813.7|46765.7|46816.3|46768.3|46792.8|46744.8|0
1759938300000|2025-10-08 15:45:00|46813.8|46765.8|46825.3|46777.3|46833.9|46785.9|46808.7|46760.7|0
1759938600000|2025-10-08 15:50:00|46827.2|46779.2|46837.6|46789.6|46856.2|46808.2|46826.2|46778.2|0
1759938900000|2025-10-08 15:55:00|46836.3|46788.3|46822.5|46774.5|46836.3|46788.3|46819.6|46771.6|0
1759939200000|2025-10-08 16:00:00|46824.6|46776.6|46815.4|46767.4|46825.7|46777.7|46807.5|46759.5|0
1759939500000|2025-10-08 16:05:00|46815.9|46767.9|46826.6|46778.6|46833.3|46785.3|46814.8|46766.8|0
1759939800000|2025-10-08 16:10:00|46828.1|46780.1|46829|46781|46836.6|46788.6|46820.2|46772.2|0
1759940100000|2025-10-08 16:15:00|46830|46782|46834.8|46786.8|46838.7|46790.7|46816.3|46768.3|0
1759940400000|2025-10-08 16:20:00|46834.3|46786.3|46811.6|46763.6|46834.3|46786.3|46809.6|46761.6|0
1759940700000|2025-10-08 16:25:00|46812.7|46764.7|46795.5|46747.5|46812.7|46764.7|46792.1|46744.1|0
1759941000000|2025-10-08 16:30:00|46797|46749|46817.5|46769.5|46822.3|46774.3|46794.1|46746.1|0
1759941300000|2025-10-08 16:35:00|46817.4|46769.4|46799.5|46751.5|46818|46770|46797.7|46749.7|0
1759941600000|2025-10-08 16:40:00|46798.2|46750.2|46781.8|46733.8|46798.8|46750.8|46773.7|46725.7|0
1759941900000|2025-10-08 16:45:00|46782.3|46734.3|46758.2|46710.2|46782.3|46734.3|46754.6|46706.6|0
1759942200000|2025-10-08 16:50:00|46759|46711|46748.9|46700.9|46768.6|46720.6|46747|46699|0
1759942500000|2025-10-08 16:55:00|46750.4|46702.4|46785.5|46737.5|46785.5|46737.5|46748.6|46700.6|0
1759942800000|2025-10-08 17:00:00|46786.7|46738.7|46781|46733|46790|46742|46775.4|46727.4|0
1759943100000|2025-10-08 17:05:00|46780.3|46732.3|46766.9|46718.9|46780.3|46732.3|46762|46714|0
1759943400000|2025-10-08 17:10:00|46766.4|46718.4|46771.9|46723.9|46775.6|46727.6|46755.5|46707.5|0
1759943700000|2025-10-08 17:15:00|46770.4|46722.4|46785.1|46737.1|46798.6|46750.6|46769.5|46721.5|0
1759944000000|2025-10-08 17:20:00|46785.4|46737.4|46782.4|46734.4|46792.2|46744.2|46774|46726|0
1759944300000|2025-10-08 17:25:00|46786.4|46738.4|46771.2|46723.2|46793.3|46745.3|46766.1|46718.1|0
1759944600000|2025-10-08 17:30:00|46773.2|46725.2|46759.7|46711.7|46780.4|46732.4|46752.9|46704.9|0
1759944900000|2025-10-08 17:35:00|46759.2|46711.2|46740.8|46692.8|46761|46713|46734.8|46686.8|0
1759945200000|2025-10-08 17:40:00|46739.3|46691.3|46719.9|46671.9|46739.3|46691.3|46712.8|46664.8|0
1759945500000|2025-10-08 17:45:00|46720.4|46672.4|46741.9|46693.9|46744.4|46696.4|46711.9|46663.9|0
1759945800000|2025-10-08 17:50:00|46742.1|46694.1|46723.4|46675.4|46746.7|46698.7|46720.5|46672.5|0
1759946100000|2025-10-08 17:55:00|46724.7|46676.7|46701.8|46653.8|46725.2|46677.2|46693.5|46645.5|0
1759946400000|2025-10-08 18:00:00|46700.8|46652.8|46700.1|46652.1|46709|46661|46691.6|46643.6|0
1759946700000|2025-10-08 18:05:00|46699.6|46651.6|46708.7|46660.7|46710.8|46662.8|46687|46639|0
1759947000000|2025-10-08 18:10:00|46708.8|46660.8|46713.4|46665.4|46728.6|46680.6|46701.9|46653.9|0
1759947300000|2025-10-08 18:15:00|46713.6|46665.6|46718|46670|46726|46678|46700.9|46652.9|0
1759947600000|2025-10-08 18:20:00|46721|46673|46712|46664|46721.5|46673.5|46700.2|46652.2|0
1759947900000|2025-10-08 18:25:00|46711|46663|46703.2|46655.2|46721.5|46673.5|46696|46648|0
1759948200000|2025-10-08 18:30:00|46705.7|46657.7|46700.6|46652.6|46711.9|46663.9|46692.6|46644.6|0
1759948500000|2025-10-08 18:35:00|46696.1|46648.1|46667.9|46619.9|46697.1|46649.1|46665.8|46617.8|0
1759948800000|2025-10-08 18:40:00|46667.1|46619.1|46657.1|46609.1|46668.4|46620.4|46648.5|46600.5|0
1759949100000|2025-10-08 18:45:00|46656.1|46608.1|46630.8|46582.8|46657.6|46609.6|46630.8|46582.8|0
1759949400000|2025-10-08 18:50:00|46627.2|46579.2|46639.4|46591.4|46654.6|46606.6|46627.2|46579.2|0
1759949700000|2025-10-08 18:55:00|46639.9|46591.9|46647.3|46599.3|46656.2|46608.2|46639.9|46591.9|0
1759950000000|2025-10-08 19:00:00|46647|46599|46658.8|46610.8|46659|46611|46634.3|46586.3|0
1759950300000|2025-10-08 19:05:00|46658.3|46610.3|46634.7|46586.7|46660.5|46612.5|46623|46575|0
1759950600000|2025-10-08 19:10:00|46632.3|46584.3|46645.8|46597.8|46646.4|46598.4|46631.5|46583.5|0
1759950900000|2025-10-08 19:15:00|46646.3|46598.3|46656.6|46608.6|46658.3|46610.3|46638.8|46590.8|0
1759951200000|2025-10-08 19:20:00|46659.4|46611.4|46658|46610|46669.1|46621.1|46651.5|46603.5|0
1759951500000|2025-10-08 19:25:00|46658.5|46610.5|46653.8|46605.8|46664.5|46616.5|46649.1|46601.1|0
1759951800000|2025-10-08 19:30:00|46651.4|46603.4|46634.6|46586.6|46655.6|46607.6|46631.6|46583.6|0
1759952100000|2025-10-08 19:35:00|46633.6|46585.6|46635.6|46587.6|46641.2|46593.2|46625.6|46577.6|0
1759952400000|2025-10-08 19:40:00|46635.4|46587.4|46636.8|46588.8|46637.5|46589.5|46626.5|46578.5|0
1759952700000|2025-10-08 19:45:00|46636|46588|46650.2|46602.2|46653.2|46605.2|46634.1|46586.1|0
1759953000000|2025-10-08 19:50:00|46661.4|46613.4|46644.5|46596.5|46661.4|46613.4|46620|46572|0
1759953300000|2025-10-08 19:55:00|46645|46597|46639.3|46591.3|46652.6|46604.6|46629.4|46581.4|0
1759953600000|2025-10-08 20:00:00|46638.1|46590.1|46634.8|46586.8|46642.7|46594.7|46627.7|46579.7|0
1759953900000|2025-10-08 20:05:00|46633.8|46585.8|46644|46596|46647|46599|46633.8|46585.8|0
1759954200000|2025-10-08 20:10:00|46643|46595|46649.3|46601.3|46652.3|46604.3|46641.7|46593.7|0
1759954500000|2025-10-08 20:15:00|46652.3|46604.3|46660.5|46612.5|46660.5|46612.5|46648.6|46600.6|0
1759954800000|2025-10-08 20:20:00|46660.9|46612.9|46652.3|46604.3|46661.5|46613.5|46652.3|46604.3|0
1759955100000|2025-10-08 20:25:00|46652|46604|46663.7|46615.7|46664.3|46616.3|46651.6|46603.6|0
1759955400000|2025-10-08 20:30:00|46664.7|46616.7|46657.4|46609.4|46664.7|46616.7|46655|46607|0
1759955700000|2025-10-08 20:35:00|46658.4|46610.4|46663.4|46615.4|46663.9|46615.9|46656.1|46608.1|0
1759956000000|2025-10-08 20:40:00|46662.9|46614.9|46666.6|46618.6|46666.6|46618.6|46658.8|46610.8|0
1759956300000|2025-10-08 20:45:00|46667.6|46619.6|46654.4|46606.4|46667.6|46619.6|46654.4|46606.4|0
1759956600000|2025-10-08 20:50:00|46652.4|46604.4|46652.5|46604.5|46654|46606|46645.9|46597.9|0
1759956900000|2025-10-08 20:55:00|46654.5|46606.5|46644.8|46596.8|46654.5|46606.5|46638.3|46590.3|0
1759957200000|2025-10-08 21:00:00|46642.8|46594.8|46646.2|46598.2|46648|46600|46642.8|46594.8|0
1759957500000|2025-10-08 21:05:00|46646|46598|46645.7|46597.7|46648.6|46600.6|46645.7|46597.7|0
1759957800000|2025-10-08 21:10:00|46645.2|46597.2|46641|46593|46646.7|46598.7|46640.8|46592.8|0
1759958100000|2025-10-08 21:15:00|46643.2|46595.2|46647.5|46599.5|46647.7|46599.7|46643.2|46595.2|0
1759958400000|2025-10-08 21:20:00|46647.3|46599.3|46642.7|46594.7|46647.3|46599.3|46641.2|46593.2|0
1759958700000|2025-10-08 21:25:00|46642.9|46594.9|46642.1|46594.1|46642.9|46594.9|46639.3|46591.3|0
1759959000000|2025-10-08 21:30:00|46642.3|46594.3|46645.4|46597.4|46645.4|46597.4|46642.3|46594.3|0
1759959300000|2025-10-08 21:35:00|46645.6|46597.6|46645.4|46597.4|46645.6|46597.6|46645.2|46597.2|0
1759959600000|2025-10-08 21:40:00|46644.9|46596.9|46647.5|46599.5|46647.5|46599.5|46644.9|46596.9|0
1759959900000|2025-10-08 21:45:00|46647.3|46599.3|46647.3|46599.3|46647.4|46599.4|46647.3|46599.3|0
1759960200000|2025-10-08 21:50:00|46647.5|46599.5|46647.5|46599.5|46647.5|46599.5|46647.5|46599.5|0
1759960500000|2025-10-08 21:55:00|46647.4|46599.4|46647.3|46599.3|46647.4|46599.4|46646.8|46598.8|0
1759960800000|2025-10-08 22:00:00|46660.8|46612.8|46666.5|46618.5|46671.5|46623.5|46649.1|46601.1|0
1759961100000|2025-10-08 22:05:00|46667|46619|46671.3|46623.3|46672.5|46624.5|46662.5|46614.5|0
1759961400000|2025-10-08 22:10:00|46671.7|46623.7|46678.1|46630.1|46678.6|46630.6|46663.8|46615.8|0
1759961700000|2025-10-08 22:15:00|46675.6|46627.6|46673.9|46625.9|46680.3|46632.3|46665.1|46617.1|0
1759962000000|2025-10-08 22:20:00|46673.4|46625.4|46682.2|46634.2|46687.6|46639.6|46673.4|46625.4|0
1759962300000|2025-10-08 22:25:00|46681.7|46633.7|46682.7|46634.7|46687.2|46639.2|46679.7|46631.7|0
1759962600000|2025-10-08 22:30:00|46683.2|46635.2|46667.7|46619.7|46683.2|46635.2|46664.2|46616.2|0
1759962900000|2025-10-08 22:35:00|46668.2|46620.2|46678.4|46630.4|46679|46631|46668.2|46620.2|0
1759963200000|2025-10-08 22:40:00|46678.9|46630.9|46676.2|46628.2|46683.7|46635.7|46673.7|46625.7|0
1759963500000|2025-10-08 22:45:00|46675.7|46627.7|46673.3|46625.3|46678.4|46630.4|46669.8|46621.8|0
1759963800000|2025-10-08 22:50:00|46672.8|46624.8|46672.3|46624.3|46680.3|46632.3|46671.3|46623.3|0
1759964100000|2025-10-08 22:55:00|46672.8|46624.8|46676.8|46628.8|46678.3|46630.3|46668.3|46620.3|0
1759964400000|2025-10-08 23:00:00|46677.3|46629.3|46666.8|46618.8|46678.3|46630.3|46666.3|46618.3|0
1759964700000|2025-10-08 23:05:00|46666.3|46618.3|46675|46627|46676|46628|46659.8|46611.8|0
1759965000000|2025-10-08 23:10:00|46675.5|46627.5|46686.4|46638.4|46687.4|46639.4|46668|46620|0
1759965300000|2025-10-08 23:15:00|46686.8|46638.8|46702.9|46654.9|46704.6|46656.6|46685.3|46637.3|0
1759965600000|2025-10-08 23:20:00|46703.4|46655.4|46700.5|46652.5|46705.7|46657.7|46697.8|46649.8|0
1759965900000|2025-10-08 23:25:00|46700|46652|46701.9|46653.9|46708.4|46660.4|46694.5|46646.5|0
1759966200000|2025-10-08 23:30:00|46702.9|46654.9|46697.2|46649.2|46704.9|46656.9|46687.4|46639.4|0
1759966500000|2025-10-08 23:35:00|46696.7|46648.7|46692.4|46644.4|46696.9|46648.9|46687.4|46639.4|0
1759966800000|2025-10-08 23:40:00|46692.9|46644.9|46685.7|46637.7|46693.9|46645.9|46683.2|46635.2|0
1759967100000|2025-10-08 23:45:00|46685.2|46637.2|46688.5|46640.5|46688.8|46640.8|46679.9|46631.9|0
1759967400000|2025-10-08 23:50:00|46688|46640|46676.2|46628.2|46690.6|46642.6|46675.2|46627.2|0
1759967700000|2025-10-08 23:55:00|46675.7|46627.7|46677.1|46629.1|46680.2|46632.2|46669.3|46621.3|0
1759968000000|2025-10-09 00:00:00|46674.1|46626.1|46674.2|46626.2|46682.3|46634.3|46668|46620|0
1759968300000|2025-10-09 00:05:00|46674.7|46626.7|46671.4|46623.4|46678.4|46630.4|46668.9|46620.9|0
1759968600000|2025-10-09 00:10:00|46670.9|46622.9|46673.4|46625.4|46676.3|46628.3|46668.2|46620.2|0
1759968900000|2025-10-09 00:15:00|46672.9|46624.9|46670.4|46622.4|46674.4|46626.4|46660.1|46612.1|0
1759969200000|2025-10-09 00:20:00|46670.9|46622.9|46673.6|46625.6|46675.5|46627.5|46663.9|46615.9|0
1759969500000|2025-10-09 00:25:00|46673.7|46625.7|46671.7|46623.7|46676.4|46628.4|46668.6|46620.6|0
1759969800000|2025-10-09 00:30:00|46672.2|46624.2|46675.3|46627.3|46675.3|46627.3|46667.1|46619.1|0
1759970100000|2025-10-09 00:35:00|46675.8|46627.8|46674|46626|46676.3|46628.3|46670.9|46622.9|0
1759970400000|2025-10-09 00:40:00|46674.5|46626.5|46673.7|46625.7|46678.8|46630.8|46673|46625|0
1759970700000|2025-10-09 00:45:00|46674.2|46626.2|46677.3|46629.3|46679.3|46631.3|46672.2|46624.2|0
1759971000000|2025-10-09 00:50:00|46676.8|46628.8|46677.8|46629.8|46682.1|46634.1|46674.7|46626.7|0
1759971300000|2025-10-09 00:55:00|46677.9|46629.9|46680.1|46632.1|46680.1|46632.1|46669.8|46621.8|0
1759971600000|2025-10-09 01:00:00|46679.6|46631.6|46677.4|46629.4|46687|46639|46671.8|46623.8|0
1759971900000|2025-10-09 01:05:00|46678.4|46630.4|46674.9|46626.9|46683.3|46635.3|46670.9|46622.9|0
1759972200000|2025-10-09 01:10:00|46675.4|46627.4|46649.2|46601.2|46681.9|46633.9|46648.8|46600.8|0
1759972500000|2025-10-09 01:15:00|46645.8|46597.8|46659.4|46611.4|46664.6|46616.6|46644.2|46596.2|0
1759972800000|2025-10-09 01:20:00|46660.4|46612.4|46661.3|46613.3|46667.5|46619.5|46660.3|46612.3|0
1759973100000|2025-10-09 01:25:00|46661.8|46613.8|46675.7|46627.7|46677.7|46629.7|46661.3|46613.3|0
1759973400000|2025-10-09 01:30:00|46675.2|46627.2|46654.6|46606.6|46675.2|46627.2|46652|46604|0
1759973700000|2025-10-09 01:35:00|46655.1|46607.1|46657.2|46609.2|46659|46611|46650.7|46602.7|0
1759974000000|2025-10-09 01:40:00|46657.7|46609.7|46662.8|46614.8|46664.3|46616.3|46652.3|46604.3|0
1759974300000|2025-10-09 01:45:00|46663.3|46615.3|46653.1|46605.1|46665.3|46617.3|46651.6|46603.6|0
1759974600000|2025-10-09 01:50:00|46652.6|46604.6|46655.5|46607.5|46661.9|46613.9|46652.6|46604.6|0
1759974900000|2025-10-09 01:55:00|46656|46608|46654.2|46606.2|46660.6|46612.6|46653.7|46605.7|0
1759975200000|2025-10-09 02:00:00|46653.2|46605.2|46638.8|46590.8|46653.2|46605.2|46638.8|46590.8|0
1759975500000|2025-10-09 02:05:00|46638.7|46590.7|46634|46586|46641.8|46593.8|46631.7|46583.7|0
1759975800000|2025-10-09 02:10:00|46634.5|46586.5|46641.3|46593.3|46641.5|46593.5|46632.8|46584.8|0
1759976100000|2025-10-09 02:15:00|46640.8|46592.8|46630.9|46582.9|46643.8|46595.8|46629.9|46581.9|0
1759976400000|2025-10-09 02:20:00|46631.4|46583.4|46639.5|46591.5|46642.9|46594.9|46631.4|46583.4|0
1759976700000|2025-10-09 02:25:00|46640|46592|46650.9|46602.9|46652.5|46604.5|46640|46592|0
1759977000000|2025-10-09 02:30:00|46651.4|46603.4|46653|46605|46658|46610|46647.3|46599.3|0
1759977300000|2025-10-09 02:35:00|46653.5|46605.5|46637.4|46589.4|46653.5|46605.5|46636.3|46588.3|0
1759977600000|2025-10-09 02:40:00|46637.9|46589.9|46637|46589|46641.7|46593.7|46633.8|46585.8|0
1759977900000|2025-10-09 02:45:00|46636.5|46588.5|46632.7|46584.7|46637|46589|46630.8|46582.8|0
1759978200000|2025-10-09 02:50:00|46632.2|46584.2|46625.3|46577.3|46633.7|46585.7|46622.9|46574.9|0
1759978500000|2025-10-09 02:55:00|46624.8|46576.8|46628.8|46580.8|46629.3|46581.3|46621.4|46573.4|0
1759978800000|2025-10-09 03:00:00|46629.3|46581.3|46639.1|46591.1|46639.1|46591.1|46629.3|46581.3|0
1759979100000|2025-10-09 03:05:00|46639.6|46591.6|46640.9|46592.9|46647.5|46599.5|46638.2|46590.2|0
1759979400000|2025-10-09 03:10:00|46640.4|46592.4|46637.7|46589.7|46641.4|46593.4|46634.2|46586.2|0
1759979700000|2025-10-09 03:15:00|46637.2|46589.2|46634|46586|46637.8|46589.8|46632|46584|0
1759980000000|2025-10-09 03:20:00|46634.5|46586.5|46619.6|46571.6|46645.9|46597.9|46614.7|46566.7|0
1759980300000|2025-10-09 03:25:00|46619.1|46571.1|46604.2|46556.2|46619.8|46571.8|46602|46554|0
1759980600000|2025-10-09 03:30:00|46604.8|46556.8|46585.7|46537.7|46606.2|46558.2|46583.4|46535.4|0
1759980900000|2025-10-09 03:35:00|46585.2|46537.2|46581|46533|46586.4|46538.4|46575.2|46527.2|0
1759981200000|2025-10-09 03:40:00|46581.5|46533.5|46575.9|46527.9|46584.4|46536.4|46572.4|46524.4|0
1759981500000|2025-10-09 03:45:00|46575.7|46527.7|46586.9|46538.9|46588.5|46540.5|46569.5|46521.5|0
1759981800000|2025-10-09 03:50:00|46587.4|46539.4|46590.2|46542.2|46595.1|46547.1|46585.4|46537.4|0
1759982100000|2025-10-09 03:55:00|46589.7|46541.7|46588|46540|46590.2|46542.2|46584.3|46536.3|0
1759982400000|2025-10-09 04:00:00|46588.4|46540.4|46591.8|46543.8|46595.8|46547.8|46587.3|46539.3|0
1759982700000|2025-10-09 04:05:00|46591.6|46543.6|46611|46563|46611.5|46563.5|46591.6|46543.6|0
1759983000000|2025-10-09 04:10:00|46610.9|46562.9|46602.1|46554.1|46610.9|46562.9|46601.1|46553.1|0
1759983300000|2025-10-09 04:15:00|46602.6|46554.6|46605.4|46557.4|46606.1|46558.1|46599.1|46551.1|0
1759983600000|2025-10-09 04:20:00|46604.9|46556.9|46610.8|46562.8|46611.6|46563.6|46601.9|46553.9|0
1759983900000|2025-10-09 04:25:00|46611.3|46563.3|46614|46566|46615.5|46567.5|46608.9|46560.9|0
1759984200000|2025-10-09 04:30:00|46613.5|46565.5|46605.3|46557.3|46614|46566|46604.8|46556.8|0
1759984500000|2025-10-09 04:35:00|46604.8|46556.8|46605.4|46557.4|46607.4|46559.4|46599.8|46551.8|0
1759984800000|2025-10-09 04:40:00|46605.9|46557.9|46613.5|46565.5|46614.5|46566.5|46604.4|46556.4|0
1759985100000|2025-10-09 04:45:00|46613.8|46565.8|46612.9|46564.9|46614.8|46566.8|46612.3|46564.3|0
1759985400000|2025-10-09 04:50:00|46612.4|46564.4|46613.9|46565.9|46614.4|46566.4|46608.3|46560.3|0
1759985700000|2025-10-09 04:55:00|46614.9|46566.9|46625.6|46577.6|46627|46579|46614.6|46566.6|0
1759986000000|2025-10-09 05:00:00|46626.1|46578.1|46629.8|46581.8|46630.5|46582.5|46614.8|46566.8|0
1759986300000|2025-10-09 05:05:00|46630.3|46582.3|46620.4|46572.4|46631.8|46583.8|46619.4|46571.4|0
1759986600000|2025-10-09 05:10:00|46620.9|46572.9|46626.7|46578.7|46632.8|46584.8|46620.9|46572.9|0
1759986900000|2025-10-09 05:15:00|46627.2|46579.2|46622.3|46574.3|46629.9|46581.9|46619.1|46571.1|0
1759987200000|2025-10-09 05:20:00|46622.8|46574.8|46626.6|46578.6|46628.4|46580.4|46619.9|46571.9|0
1759987500000|2025-10-09 05:25:00|46626.1|46578.1|46643.8|46595.8|46649.3|46601.3|46626|46578|0
1759987800000|2025-10-09 05:30:00|46644.8|46596.8|46649.9|46601.9|46659.1|46611.1|46644.8|46596.8|0
1759988100000|2025-10-09 05:35:00|46650.4|46602.4|46658.1|46610.1|46661|46613|46643.7|46595.7|0
1759988400000|2025-10-09 05:40:00|46657.6|46609.6|46648.9|46600.9|46659.1|46611.1|46646.1|46598.1|0
1759988700000|2025-10-09 05:45:00|46648.4|46600.4|46634.1|46586.1|46648.4|46600.4|46633.6|46585.6|0
1759989000000|2025-10-09 05:50:00|46633.6|46585.6|46640.5|46592.5|46646.6|46598.6|46633.6|46585.6|0
1759989300000|2025-10-09 05:55:00|46640|46592|46651.4|46603.4|46651.6|46603.6|46635.8|46587.8|0
1759989600000|2025-10-09 06:00:00|46654|46606|46662.8|46614.8|46664.1|46616.1|46646.3|46598.3|0
1759989900000|2025-10-09 06:05:00|46664.3|46616.3|46663.7|46615.7|46666.8|46618.8|46660.9|46612.9|0
1759990200000|2025-10-09 06:10:00|46663.2|46615.2|46666.4|46618.4|46668.9|46620.9|46659|46611|0
1759990500000|2025-10-09 06:15:00|46666.9|46618.9|46654.7|46606.7|46671.2|46623.2|46654.7|46606.7|0
1759990800000|2025-10-09 06:20:00|46654.2|46606.2|46649.1|46601.1|46654.2|46606.2|46638.9|46590.9|0
1759991100000|2025-10-09 06:25:00|46648.6|46600.6|46638.8|46590.8|46650.3|46602.3|46635.6|46587.6|0
1759991400000|2025-10-09 06:30:00|46639.3|46591.3|46646.2|46598.2|46659.8|46611.8|46637.8|46589.8|0
1759991700000|2025-10-09 06:35:00|46647.2|46599.2|46651.4|46603.4|46656.5|46608.5|46642.2|46594.2|0
1759992000000|2025-10-09 06:40:00|46650.9|46602.9|46651.1|46603.1|46663|46615|46648.4|46600.4|0
1759992300000|2025-10-09 06:45:00|46651.3|46603.3|46636.3|46588.3|46657.8|46609.8|46632.9|46584.9|0
1759992600000|2025-10-09 06:50:00|46636.8|46588.8|46633|46585|46639.3|46591.3|46628.9|46580.9|0
1759992900000|2025-10-09 06:55:00|46633.5|46585.5|46642.9|46594.9|46643.9|46595.9|46622.4|46574.4|0
1759993200000|2025-10-09 07:00:00|46642.4|46594.4|46649.4|46601.4|46654.9|46606.9|46634.9|46586.9|0
1759993500000|2025-10-09 07:05:00|46647.9|46599.9|46643.9|46595.9|46648.1|46600.1|46632.1|46584.1|0
1759993800000|2025-10-09 07:10:00|46643.4|46595.4|46645|46597|46654|46606|46639.4|46591.4|0
1759994100000|2025-10-09 07:15:00|46644.5|46596.5|46660|46612|46660|46612|46640.5|46592.5|0
1759994400000|2025-10-09 07:20:00|46659.5|46611.5|46656|46608|46664.9|46616.9|46650.3|46602.3|0
1759994700000|2025-10-09 07:25:00|46655.5|46607.5|46645.7|46597.7|46662|46614|46642.2|46594.2|0
1759995000000|2025-10-09 07:30:00|46646.2|46598.2|46639.2|46591.2|46648.4|46600.4|46633.9|46585.9|0
1759995300000|2025-10-09 07:35:00|46640.2|46592.2|46640|46592|46647.4|46599.4|46637.2|46589.2|0
1759995600000|2025-10-09 07:40:00|46639.5|46591.5|46646.8|46598.8|46649.3|46601.3|46636.8|46588.8|0
1759995900000|2025-10-09 07:45:00|46646.3|46598.3|46654.7|46606.7|46659.8|46611.8|46644.5|46596.5|0
1759996200000|2025-10-09 07:50:00|46655.7|46607.7|46652.5|46604.5|46661.7|46613.7|46646.9|46598.9|0
1759996500000|2025-10-09 07:55:00|46653|46605|46632.9|46584.9|46654|46606|46631.9|46583.9|0
1759996800000|2025-10-09 08:00:00|46631|46583|46643.1|46595.1|46646.7|46598.7|46628|46580|0
1759997100000|2025-10-09 08:05:00|46643.6|46595.6|46643.3|46595.3|46645.8|46597.8|46638.8|46590.8|0
1759997400000|2025-10-09 08:10:00|46643.8|46595.8|46638.9|46590.9|46651.8|46603.8|46635.5|46587.5|0
1759997700000|2025-10-09 08:15:00|46640.9|46592.9|46635.9|46587.9|46643.7|46595.7|46626.4|46578.4|0
1759998000000|2025-10-09 08:20:00|46636.5|46588.5|46637.4|46589.4|46642|46594|46633.2|46585.2|0
1759998300000|2025-10-09 08:25:00|46637.9|46589.9|46640.1|46592.1|46642.9|46594.9|46629.1|46581.1|0
1759998600000|2025-10-09 08:30:00|46639.6|46591.6|46632.4|46584.4|46640.6|46592.6|46631.4|46583.4|0
1759998900000|2025-10-09 08:35:00|46632.1|46584.1|46629.4|46581.4|46640.3|46592.3|46624.2|46576.2|0
1759999200000|2025-10-09 08:40:00|46629.7|46581.7|46635.5|46587.5|46638|46590|46620.2|46572.2|0
1759999500000|2025-10-09 08:45:00|46637|46589|46632.5|46584.5|46641.8|46593.8|46628.8|46580.8|0
1759999800000|2025-10-09 08:50:00|46632|46584|46645.3|46597.3|46646.3|46598.3|46631|46583|0
1760000100000|2025-10-09 08:55:00|46644.3|46596.3|46643|46595|46646.6|46598.6|46637|46589|0
1760000400000|2025-10-09 09:00:00|46639|46591|46631.3|46583.3|46644|46596|46628.3|46580.3|0
1760000700000|2025-10-09 09:05:00|46633.5|46585.5|46639.2|46591.2|46642.7|46594.7|46631.2|46583.2|0
1760001000000|2025-10-09 09:10:00|46638.7|46590.7|46648.6|46600.6|46651|46603|46636.8|46588.8|0
1760001300000|2025-10-09 09:15:00|46649.1|46601.1|46655.3|46607.3|46658.3|46610.3|46647.3|46599.3|0
1760001600000|2025-10-09 09:20:00|46654.8|46606.8|46656.1|46608.1|46657.3|46609.3|46651.3|46603.3|0
1760001900000|2025-10-09 09:25:00|46656|46608|46659.7|46611.7|46661.2|46613.2|46653.5|46605.5|0
1760002200000|2025-10-09 09:30:00|46659.2|46611.2|46678.3|46630.3|46678.3|46630.3|46659.2|46611.2|0
1760002500000|2025-10-09 09:35:00|46678.8|46630.8|46678|46630|46680.7|46632.7|46672|46624|0
1760002800000|2025-10-09 09:40:00|46679|46631|46670.3|46622.3|46679|46631|46670|46622|0
1760003100000|2025-10-09 09:45:00|46670.8|46622.8|46669.2|46621.2|46672.2|46624.2|46661.7|46613.7|0
1760003400000|2025-10-09 09:50:00|46668.8|46620.8|46665.1|46617.1|46673.8|46625.8|46663.6|46615.6|0
1760003700000|2025-10-09 09:55:00|46665.6|46617.6|46660.9|46612.9|46667|46619|46659.7|46611.7|0
1760004000000|2025-10-09 10:00:00|46661.8|46613.8|46659.9|46611.9|46668.3|46620.3|46656.4|46608.4|0
1760004300000|2025-10-09 10:05:00|46658.4|46610.4|46661.9|46613.9|46666.1|46618.1|46658.2|46610.2|0
1760004600000|2025-10-09 10:10:00|46660.4|46612.4|46657.8|46609.8|46664.5|46616.5|46653.4|46605.4|0
1760004900000|2025-10-09 10:15:00|46656.3|46608.3|46660.7|46612.7|46663.2|46615.2|46653.8|46605.8|0
1760005200000|2025-10-09 10:20:00|46659.2|46611.2|46654.1|46606.1|46659.7|46611.7|46653.1|46605.1|0
1760005500000|2025-10-09 10:25:00|46654.6|46606.6|46638.9|46590.9|46655.2|46607.2|46638.5|46590.5|0
1760005800000|2025-10-09 10:30:00|46639.1|46591.1|46637.9|46589.9|46648.8|46600.8|46633.9|46585.9|0
1760006100000|2025-10-09 10:35:00|46638.2|46590.2|46643.3|46595.3|46647.8|46599.8|46636|46588|0
1760006400000|2025-10-09 10:40:00|46643.8|46595.8|46645.6|46597.6|46648.1|46600.1|46640.7|46592.7|0
1760006700000|2025-10-09 10:45:00|46646.1|46598.1|46647.4|46599.4|46651.1|46603.1|46641.4|46593.4|0
1760007000000|2025-10-09 10:50:00|46647.9|46599.9|46654.3|46606.3|46654.3|46606.3|46644.6|46596.6|0
1760007300000|2025-10-09 10:55:00|46654.8|46606.8|46650.8|46602.8|46664.9|46616.9|46650.8|46602.8|0
1760007600000|2025-10-09 11:00:00|46652.8|46604.8|46657.3|46609.3|46661|46613|46650.4|46602.4|0
1760007900000|2025-10-09 11:05:00|46656.5|46608.5|46658.3|46610.3|46663.3|46615.3|46652.6|46604.6|0
1760008200000|2025-10-09 11:10:00|46658.8|46610.8|46669|46621|46678.5|46630.5|46654.3|46606.3|0
1760008500000|2025-10-09 11:15:00|46668.8|46620.8|46666.6|46618.6|46672.2|46624.2|46663.8|46615.8|0
1760008800000|2025-10-09 11:20:00|46666.4|46618.4|46661.7|46613.7|46670.4|46622.4|46661.7|46613.7|0
1760009100000|2025-10-09 11:25:00|46661.2|46613.2|46662.4|46614.4|46667.7|46619.7|46647.4|46599.4|0
1760009400000|2025-10-09 11:30:00|46661.9|46613.9|46663.5|46615.5|46672.4|46624.4|46659.9|46611.9|0
1760009700000|2025-10-09 11:35:00|46662.1|46614.1|46672.6|46624.6|46673.9|46625.9|46656.5|46608.5|0
1760010000000|2025-10-09 11:40:00|46671.9|46623.9|46659.9|46611.9|46673|46625|46658.9|46610.9|0
1760010300000|2025-10-09 11:45:00|46660.4|46612.4|46668.2|46620.2|46669.1|46621.1|46655.7|46607.7|0
1760010600000|2025-10-09 11:50:00|46667.7|46619.7|46669.5|46621.5|46675.4|46627.4|46664.2|46616.2|0
1760010900000|2025-10-09 11:55:00|46670|46622|46643.8|46595.8|46670.4|46622.4|46641.9|46593.9|0
1760011200000|2025-10-09 12:00:00|46643.6|46595.6|46627.8|46579.8|46649.2|46601.2|46625.1|46577.1|0
1760011500000|2025-10-09 12:05:00|46629.4|46581.4|46624.9|46576.9|46636.2|46588.2|46614.7|46566.7|0
1760011800000|2025-10-09 12:10:00|46625.4|46577.4|46634.2|46586.2|46641.8|46593.8|46625.4|46577.4|0
1760012100000|2025-10-09 12:15:00|46632.2|46584.2|46637.4|46589.4|46644.3|46596.3|46631.2|46583.2|0
1760012400000|2025-10-09 12:20:00|46636.9|46588.9|46630.8|46582.8|46641.3|46593.3|46630.3|46582.3|0
1760012700000|2025-10-09 12:25:00|46630.3|46582.3|46642.7|46594.7|46642.7|46594.7|46625.7|46577.7|0
1760013000000|2025-10-09 12:30:00|46643.9|46595.9|46631.5|46583.5|46647.1|46599.1|46622.3|46574.3|0
1760013300000|2025-10-09 12:35:00|46631|46583|46624.4|46576.4|46640.3|46592.3|46624.4|46576.4|0
1760013600000|2025-10-09 12:40:00|46623.9|46575.9|46630.3|46582.3|46630.3|46582.3|46618.6|46570.6|0
1760013900000|2025-10-09 12:45:00|46629.8|46581.8|46625.9|46577.9|46635.2|46587.2|46625.1|46577.1|0
1760014200000|2025-10-09 12:50:00|46625.4|46577.4|46636.7|46588.7|46637.3|46589.3|46625.4|46577.4|0
1760014500000|2025-10-09 12:55:00|46637.7|46589.7|46641.3|46593.3|46641.3|46593.3|46632.1|46584.1|0
1760014800000|2025-10-09 13:00:00|46640.3|46592.3|46642.1|46594.1|46643.8|46595.8|46631.8|46583.8|0
1760015100000|2025-10-09 13:05:00|46641.1|46593.1|46632|46584|46643.2|46595.2|46627.1|46579.1|0
1760015400000|2025-10-09 13:10:00|46631.5|46583.5|46628|46580|46632.9|46584.9|46618.5|46570.5|0
1760015700000|2025-10-09 13:15:00|46629|46581|46637.2|46589.2|46643.8|46595.8|46626.8|46578.8|0
1760016000000|2025-10-09 13:20:00|46636.2|46588.2|46647.2|46599.2|46648.3|46600.3|46636.2|46588.2|0
1760016300000|2025-10-09 13:25:00|46649.6|46601.6|46646.6|46598.6|46655.4|46607.4|46632.1|46584.1|0
1760016600000|2025-10-09 13:30:00|46653.2|46605.2|46655.6|46607.6|46706.3|46658.3|46599.5|46551.5|0
1760016900000|2025-10-09 13:35:00|46654.1|46606.1|46692.8|46644.8|46708.9|46660.9|46627.8|46579.8|0
1760017200000|2025-10-09 13:40:00|46688.3|46640.3|46659.8|46611.8|46701|46653|46654.2|46606.2|0
1760017500000|2025-10-09 13:45:00|46660.3|46612.3|46647.3|46599.3|46678.1|46630.1|46632.6|46584.6|0
1760017800000|2025-10-09 13:50:00|46645.7|46597.7|46477.7|46429.7|46655.4|46607.4|46475.6|46427.6|0
1760018100000|2025-10-09 13:55:00|46477.5|46429.5|46484.1|46436.1|46510.5|46462.5|46474.7|46426.7|0
1760018400000|2025-10-09 14:00:00|46458.7|46410.7|46496.4|46448.4|46508.9|46460.9|46437.5|46389.5|0
1760018700000|2025-10-09 14:05:00|46499.6|46451.6|46489.9|46441.9|46525.7|46477.7|46475.3|46427.3|0
1760019000000|2025-10-09 14:10:00|46495.3|46447.3|46520.5|46472.5|46530.6|46482.6|46481.6|46433.6|0
1760019300000|2025-10-09 14:15:00|46521.5|46473.5|46492.7|46444.7|46521.5|46473.5|46467.4|46419.4|0
1760019600000|2025-10-09 14:20:00|46490.7|46442.7|46450.1|46402.1|46490.7|46442.7|46431.1|46383.1|0
1760019900000|2025-10-09 14:25:00|46447|46399|46447.1|46399.1|46468.2|46420.2|46433.3|46385.3|0
1760020200000|2025-10-09 14:30:00|46448.3|46400.3|46425.6|46377.6|46448.3|46400.3|46412.5|46364.5|0
1760020500000|2025-10-09 14:35:00|46424.3|46376.3|46426.1|46378.1|46442.5|46394.5|46400.6|46352.6|0
1760020800000|2025-10-09 14:40:00|46424.8|46376.8|46414|46366|46458.7|46410.7|46414|46366|0
1760021100000|2025-10-09 14:45:00|46416.1|46368.1|46445.7|46397.7|46445.7|46397.7|46385.5|46337.5|0
1760021400000|2025-10-09 14:50:00|46443.8|46395.8|46432.2|46384.2|46459.7|46411.7|46419|46371|0
1760021700000|2025-10-09 14:55:00|46430.6|46382.6|46453.7|46405.7|46469.9|46421.9|46426.8|46378.8|0
1760022000000|2025-10-09 15:00:00|46455.8|46407.8|46451.2|46403.2|46472.3|46424.3|46446.8|46398.8|0
1760022300000|2025-10-09 15:05:00|46454.2|46406.2|46454.8|46406.8|46464.1|46416.1|46419.8|46371.8|0
1760022600000|2025-10-09 15:10:00|46453.9|46405.9|46474.6|46426.6|46484.1|46436.1|46438.6|46390.6|0
1760022900000|2025-10-09 15:15:00|46473.4|46425.4|46500|46452|46508.4|46460.4|46473.1|46425.1|0
1760023200000|2025-10-09 15:20:00|46500.5|46452.5|46468.8|46420.8|46503|46455|46453.6|46405.6|0
1760023500000|2025-10-09 15:25:00|46465.8|46417.8|46430.2|46382.2|46480.6|46432.6|46424.5|46376.5|0
1760023800000|2025-10-09 15:30:00|46431.6|46383.6|46412.2|46364.2|46447.8|46399.8|46400.2|46352.2|0
1760024100000|2025-10-09 15:35:00|46410.7|46362.7|46413.1|46365.1|46438.1|46390.1|46383.7|46335.7|0
1760024400000|2025-10-09 15:40:00|46409.1|46361.1|46411.1|46363.1|46423|46375|46394.6|46346.6|0
1760024700000|2025-10-09 15:45:00|46413.1|46365.1|46462|46414|46462.6|46414.6|46403.5|46355.5|0
1760025000000|2025-10-09 15:50:00|46463|46415|46472.7|46424.7|46490.1|46442.1|46456.1|46408.1|0
1760025300000|2025-10-09 15:55:00|46474.9|46426.9|46470.9|46422.9|46483.3|46435.3|46465.8|46417.8|0
1760025600000|2025-10-09 16:00:00|46468.9|46420.9|46489.5|46441.5|46498|46450|46468.9|46420.9|0
1760025900000|2025-10-09 16:05:00|46490|46442|46464.5|46416.5|46490|46442|46454.8|46406.8|0
1760026200000|2025-10-09 16:10:00|46464.8|46416.8|46459.6|46411.6|46476.8|46428.8|46453.8|46405.8|0
1760026500000|2025-10-09 16:15:00|46460.1|46412.1|46449.3|46401.3|46475.7|46427.7|46439.2|46391.2|0
1760026800000|2025-10-09 16:20:00|46451.3|46403.3|46442.5|46394.5|46451.5|46403.5|46423.4|46375.4|0
1760027100000|2025-10-09 16:25:00|46442.7|46394.7|46443.7|46395.7|46449.2|46401.2|46421.9|46373.9|0
1760027400000|2025-10-09 16:30:00|46444.1|46396.1|46441.6|46393.6|46454.5|46406.5|46429.1|46381.1|0
1760027700000|2025-10-09 16:35:00|46440.6|46392.6|46438.8|46390.8|46452.9|46404.9|46426.5|46378.5|0
1760028000000|2025-10-09 16:40:00|46439.3|46391.3|46427.8|46379.8|46441.3|46393.3|46402.8|46354.8|0
1760028300000|2025-10-09 16:45:00|46428|46380|46461.4|46413.4|46461.4|46413.4|46421.2|46373.2|0
1760028600000|2025-10-09 16:50:00|46462.4|46414.4|46409.4|46361.4|46466.2|46418.2|46409.2|46361.2|0
1760028900000|2025-10-09 16:55:00|46410|46362|46360.5|46312.5|46414.1|46366.1|46357.3|46309.3|0
1760029200000|2025-10-09 17:00:00|46354.3|46306.3|46343.7|46295.7|46374.6|46326.6|46331.8|46283.8|0
1760029500000|2025-10-09 17:05:00|46344.7|46296.7|46366.5|46318.5|46380.5|46332.5|46316.2|46268.2|0
1760029800000|2025-10-09 17:10:00|46368.1|46320.1|46359.7|46311.7|46369.1|46321.1|46343.4|46295.4|0
1760030100000|2025-10-09 17:15:00|46358.9|46310.9|46347.5|46299.5|46368.1|46320.1|46336.9|46288.9|0
1760030400000|2025-10-09 17:20:00|46343|46295|46347.1|46299.1|46371.9|46323.9|46342.1|46294.1|0
1760030700000|2025-10-09 17:25:00|46347.6|46299.6|46335.6|46287.6|46352.5|46304.5|46328.3|46280.3|0
1760031000000|2025-10-09 17:30:00|46337.6|46289.6|46360.8|46312.8|46369.5|46321.5|46321.3|46273.3|0
1760031300000|2025-10-09 17:35:00|46361.4|46313.4|46390.8|46342.8|46397.5|46349.5|46350|46302|0
1760031600000|2025-10-09 17:40:00|46391.3|46343.3|46378.8|46330.8|46408.7|46360.7|46361|46313|0
1760031900000|2025-10-09 17:45:00|46378.3|46330.3|46384.6|46336.6|46384.7|46336.7|46362.8|46314.8|0
1760032200000|2025-10-09 17:50:00|46383.6|46335.6|46370.6|46322.6|46400.6|46352.6|46370.1|46322.1|0
1760032500000|2025-10-09 17:55:00|46371.1|46323.1|46369.1|46321.1|46381.2|46333.2|46358.3|46310.3|0
1760032800000|2025-10-09 18:00:00|46369.3|46321.3|46329.1|46281.1|46371.5|46323.5|46327.6|46279.6|0
1760033100000|2025-10-09 18:05:00|46328.5|46280.5|46324.1|46276.1|46333.2|46285.2|46296|46248|0
1760033400000|2025-10-09 18:10:00|46322.2|46274.2|46320.1|46272.1|46336.5|46288.5|46314.5|46266.5|0
1760033700000|2025-10-09 18:15:00|46318.6|46270.6|46352.7|46304.7|46356.4|46308.4|46313.5|46265.5|0
1760034000000|2025-10-09 18:20:00|46352.4|46304.4|46353.4|46305.4|46362.7|46314.7|46345.8|46297.8|0
1760034300000|2025-10-09 18:25:00|46353.2|46305.2|46343.5|46295.5|46371.3|46323.3|46334.5|46286.5|0
1760034600000|2025-10-09 18:30:00|46341.5|46293.5|46331.7|46283.7|46348.6|46300.6|46318.6|46270.6|0
1760034900000|2025-10-09 18:35:00|46333.7|46285.7|46329.2|46281.2|46337.8|46289.8|46321.2|46273.2|0
1760035200000|2025-10-09 18:40:00|46328.2|46280.2|46319.7|46271.7|46339.5|46291.5|46306.8|46258.8|0
1760035500000|2025-10-09 18:45:00|46319.2|46271.2|46303.2|46255.2|46319.2|46271.2|46300.7|46252.7|0
1760035800000|2025-10-09 18:50:00|46302.2|46254.2|46301.4|46253.4|46311.1|46263.1|46288.7|46240.7|0
1760036100000|2025-10-09 18:55:00|46302|46254|46313.1|46265.1|46326.1|46278.1|46293|46245|0
1760036400000|2025-10-09 19:00:00|46319.1|46271.1|46303.1|46255.1|46321.6|46273.6|46302.7|46254.7|0
1760036700000|2025-10-09 19:05:00|46302.6|46254.6|46315|46267|46322|46274|46300.6|46252.6|0
1760037000000|2025-10-09 19:10:00|46317.6|46269.6|46324.5|46276.5|46341.3|46293.3|46305.4|46257.4|0
1760037300000|2025-10-09 19:15:00|46325.6|46277.6|46328.1|46280.1|46330.9|46282.9|46310|46262|0
1760037600000|2025-10-09 19:20:00|46327.1|46279.1|46330.2|46282.2|46337.6|46289.6|46321.7|46273.7|0
1760037900000|2025-10-09 19:25:00|46328.7|46280.7|46331.2|46283.2|46338.4|46290.4|46321|46273|0
1760038200000|2025-10-09 19:30:00|46329.7|46281.7|46343.5|46295.5|46346.3|46298.3|46318.8|46270.8|0
1760038500000|2025-10-09 19:35:00|46343|46295|46364.6|46316.6|46377.2|46329.2|46340.5|46292.5|0
1760038800000|2025-10-09 19:40:00|46364.5|46316.5|46384.5|46336.5|46386.1|46338.1|46355.4|46307.4|0
1760039100000|2025-10-09 19:45:00|46385.2|46337.2|46389.9|46341.9|46401.8|46353.8|46375.7|46327.7|0
1760039400000|2025-10-09 19:50:00|46393.9|46345.9|46398.2|46350.2|46403.9|46355.9|46375.9|46327.9|0
1760039700000|2025-10-09 19:55:00|46393.1|46345.1|46381.7|46333.7|46396.8|46348.8|46353.2|46305.2|0
1760040000000|2025-10-09 20:00:00|46380.7|46332.7|46374.4|46326.4|46386.3|46338.3|46365.9|46317.9|0
1760040300000|2025-10-09 20:05:00|46373.4|46325.4|46383|46335|46389|46341|46373.4|46325.4|0
1760040600000|2025-10-09 20:10:00|46381|46333|46365.8|46317.8|46381.5|46333.5|46362.6|46314.6|0
1760040900000|2025-10-09 20:15:00|46367.8|46319.8|46362.8|46314.8|46367.8|46319.8|46360.2|46312.2|0
1760041200000|2025-10-09 20:20:00|46361.8|46313.8|46367.9|46319.9|46371.8|46323.8|46356.7|46308.7|0
1760041500000|2025-10-09 20:25:00|46367.7|46319.7|46363.9|46315.9|46370.2|46322.2|46361.2|46313.2|0
1760041800000|2025-10-09 20:30:00|46364.9|46316.9|46360.8|46312.8|46365.6|46317.6|46353.5|46305.5|0
1760042100000|2025-10-09 20:35:00|46361.8|46313.8|46374.4|46326.4|46375.8|46327.8|46359.9|46311.9|0
1760042400000|2025-10-09 20:40:00|46375.4|46327.4|46383.3|46335.3|46383.3|46335.3|46370.9|46322.9|0
1760042700000|2025-10-09 20:45:00|46383|46335|46365.2|46317.2|46384.2|46336.2|46365.2|46317.2|0
1760043000000|2025-10-09 20:50:00|46364.2|46316.2|46365.8|46317.8|46365.8|46317.8|46355.4|46307.4|0
1760043300000|2025-10-09 20:55:00|46364.8|46316.8|46380.7|46332.7|46381.3|46333.3|46363.4|46315.4|0
1760043600000|2025-10-09 21:00:00|46381.3|46333.3|46382.1|46334.1|46382.4|46334.4|46378.5|46330.5|0
1760043900000|2025-10-09 21:05:00|46382.6|46334.6|46380.1|46332.1|46382.6|46334.6|46379|46331|0
1760044200000|2025-10-09 21:10:00|46380|46332|46380|46332|46380|46332|46379.9|46331.9|0
1760044500000|2025-10-09 21:15:00|46379.3|46331.3|46380.2|46332.2|46380.2|46332.2|46378.9|46330.9|0
1760044800000|2025-10-09 21:20:00|46380.4|46332.4|46380.1|46332.1|46380.8|46332.8|46379.5|46331.5|0
1760045100000|2025-10-09 21:25:00|46380|46332|46386.9|46338.9|46388|46340|46380|46332|0
1760045400000|2025-10-09 21:30:00|46387.8|46339.8|46398.6|46350.6|46399.2|46351.2|46387.8|46339.8|0
1760045700000|2025-10-09 21:35:00|46398.3|46350.3|46399.5|46351.5|46402.2|46354.2|46398.3|46350.3|0
1760046000000|2025-10-09 21:40:00|46400.1|46352.1|46400.5|46352.5|46400.8|46352.8|46399.4|46351.4|0
1760046300000|2025-10-09 21:45:00|46400.4|46352.4|46399|46351|46400.4|46352.4|46399|46351|0
1760046600000|2025-10-09 21:50:00|46398.5|46350.5|46400.8|46352.8|46402.2|46354.2|46398.5|46350.5|0
1760046900000|2025-10-09 21:55:00|46402.3|46354.3|46402|46354|46405.6|46357.6|46400.4|46352.4|0
1760047200000|2025-10-09 22:00:00|46405|46357|46419.6|46371.6|46421.1|46373.1|46399.3|46351.3|0
1760047500000|2025-10-09 22:05:00|46421.1|46373.1|46417.2|46369.2|46422.6|46374.6|46415.6|46367.6|0
1760047800000|2025-10-09 22:10:00|46417.1|46369.1|46403.2|46355.2|46417.2|46369.2|46394.2|46346.2|0
1760048100000|2025-10-09 22:15:00|46402.7|46354.7|46407.5|46359.5|46419.3|46371.3|46401.8|46353.8|0
1760048400000|2025-10-09 22:20:00|46407.8|46359.8|46403.2|46355.2|46407.8|46359.8|46398.2|46350.2|0
1760048700000|2025-10-09 22:25:00|46403.7|46355.7|46400.9|46352.9|46405.1|46357.1|46397|46349|0
1760049000000|2025-10-09 22:30:00|46401.4|46353.4|46424.1|46376.1|46424.3|46376.3|46401.4|46353.4|0
1760049300000|2025-10-09 22:35:00|46422.6|46374.6|46421|46373|46427.3|46379.3|46419.5|46371.5|0
1760049600000|2025-10-09 22:40:00|46420.5|46372.5|46425.6|46377.6|46430.8|46382.8|46419.6|46371.6|0
1760049900000|2025-10-09 22:45:00|46425.1|46377.1|46422.8|46374.8|46427.4|46379.4|46419.6|46371.6|0
1760050200000|2025-10-09 22:50:00|46423.3|46375.3|46416.4|46368.4|46423.3|46375.3|46414.7|46366.7|0
1760050500000|2025-10-09 22:55:00|46416.3|46368.3|46425.1|46377.1|46426.3|46378.3|46416.3|46368.3|0
1760050800000|2025-10-09 23:00:00|46426.1|46378.1|46415.3|46367.3|46433|46385|46414.3|46366.3|0
1760051100000|2025-10-09 23:05:00|46414.8|46366.8|46419.5|46371.5|46423.5|46375.5|46413.3|46365.3|0
1760051400000|2025-10-09 23:10:00|46419|46371|46420.1|46372.1|46420.1|46372.1|46413.8|46365.8|0
1760051700000|2025-10-09 23:15:00|46420.2|46372.2|46424.4|46376.4|46424.9|46376.9|46418.2|46370.2|0
1760052000000|2025-10-09 23:20:00|46423.9|46375.9|46430.7|46382.7|46430.7|46382.7|46422.5|46374.5|0
1760052300000|2025-10-09 23:25:00|46431.2|46383.2|46427.4|46379.4|46431.2|46383.2|46426.5|46378.5|0
1760052600000|2025-10-09 23:30:00|46427.9|46379.9|46424.7|46376.7|46428.9|46380.9|46417|46369|0
1760052900000|2025-10-09 23:35:00|46425.2|46377.2|46425.7|46377.7|46430|46382|46424.7|46376.7|0
1760053200000|2025-10-09 23:40:00|46425.2|46377.2|46418.1|46370.1|46425.2|46377.2|46417.1|46369.1|0
1760053500000|2025-10-09 23:45:00|46418.6|46370.6|46431.1|46383.1|46440.7|46392.7|46418.1|46370.1|0
1760053800000|2025-10-09 23:50:00|46430.6|46382.6|46429.1|46381.1|46441.6|46393.6|46428.6|46380.6|0
1760054100000|2025-10-09 23:55:00|46429.6|46381.6|46441.8|46393.8|46442.8|46394.8|46429.6|46381.6|0
1760054400000|2025-10-10 00:00:00|46444.4|46396.4|46440|46392|46459.4|46411.4|46434.2|46386.2|0
1760054700000|2025-10-10 00:05:00|46440.5|46392.5|46426.2|46378.2|46440.5|46392.5|46426.2|46378.2|0
1760055000000|2025-10-10 00:10:00|46425.7|46377.7|46421.8|46373.8|46426.2|46378.2|46410.3|46362.3|0
1760055300000|2025-10-10 00:15:00|46421.4|46373.4|46428.5|46380.5|46431.3|46383.3|46418.2|46370.2|0
1760055600000|2025-10-10 00:20:00|46427|46379|46430|46382|46431|46383|46423.5|46375.5|0
1760055900000|2025-10-10 00:25:00|46431|46383|46427|46379|46434.2|46386.2|46427|46379|0
1760056200000|2025-10-10 00:30:00|46426.5|46378.5|46430.8|46382.8|46430.8|46382.8|46425.5|46377.5|0
1760056500000|2025-10-10 00:35:00|46430.3|46382.3|46428.5|46380.5|46434.3|46386.3|46425.5|46377.5|0
1760056800000|2025-10-10 00:40:00|46429|46381|46427.2|46379.2|46429.8|46381.8|46422.3|46374.3|0
1760057100000|2025-10-10 00:45:00|46427.7|46379.7|46433.3|46385.3|46434.3|46386.3|46423.2|46375.2|0
1760057400000|2025-10-10 00:50:00|46433.8|46385.8|46448.2|46400.2|46450.2|46402.2|46433.8|46385.8|0
1760057700000|2025-10-10 00:55:00|46448.7|46400.7|46446.7|46398.7|46453.5|46405.5|46445.9|46397.9|0
1760058000000|2025-10-10 01:00:00|46450.1|46402.1|46445.2|46397.2|46451.7|46403.7|46444|46396|0
1760058300000|2025-10-10 01:05:00|46444.7|46396.7|46445.2|46397.2|46449.7|46401.7|46440.8|46392.8|0
1760058600000|2025-10-10 01:10:00|46444.7|46396.7|46445.2|46397.2|46449.3|46401.3|46442.2|46394.2|0
1760058900000|2025-10-10 01:15:00|46447.2|46399.2|46453|46405|46458.3|46410.3|46446.7|46398.7|0
1760059200000|2025-10-10 01:20:00|46453.5|46405.5|46456.2|46408.2|46456.6|46408.6|46447.3|46399.3|0
1760059500000|2025-10-10 01:25:00|46457.2|46409.2|46455.2|46407.2|46457.2|46409.2|46453.2|46405.2|0
1760059800000|2025-10-10 01:30:00|46455.7|46407.7|46456.9|46408.9|46458.3|46410.3|46453.8|46405.8|0
1760060100000|2025-10-10 01:35:00|46456.4|46408.4|46436.3|46388.3|46456.4|46408.4|46434.2|46386.2|0
1760060400000|2025-10-10 01:40:00|46436.8|46388.8|46443.4|46395.4|46447.1|46399.1|46433.8|46385.8|0
1760060700000|2025-10-10 01:45:00|46442.9|46394.9|46446.8|46398.8|46449.2|46401.2|46441.4|46393.4|0
1760061000000|2025-10-10 01:50:00|46446.3|46398.3|46450.3|46402.3|46452.6|46404.6|46445.8|46397.8|0
1760061300000|2025-10-10 01:55:00|46450.8|46402.8|46453.8|46405.8|46457.3|46409.3|46450.3|46402.3|0
1760061600000|2025-10-10 02:00:00|46451.6|46403.6|46454.1|46406.1|46456.1|46408.1|46447.7|46399.7|0
1760061900000|2025-10-10 02:05:00|46454.6|46406.6|46448.2|46400.2|46456|46408|46445.2|46397.2|0
1760062200000|2025-10-10 02:10:00|46447.7|46399.7|46446.1|46398.1|46449.7|46401.7|46444.1|46396.1|0
1760062500000|2025-10-10 02:15:00|46446.6|46398.6|46445.9|46397.9|46447.7|46399.7|46444.1|46396.1|0
1760062800000|2025-10-10 02:20:00|46446.4|46398.4|46450.5|46402.5|46453.2|46405.2|46445.9|46397.9|0
1760063100000|2025-10-10 02:25:00|46450|46402|46455.3|46407.3|46456.8|46408.8|46447.7|46399.7|0
1760063400000|2025-10-10 02:30:00|46455.2|46407.2|46452.8|46404.8|46456.4|46408.4|46450.2|46402.2|0
1760063700000|2025-10-10 02:35:00|46453.3|46405.3|46451.4|46403.4|46455|46407|46448.4|46400.4|0
1760064000000|2025-10-10 02:40:00|46451.6|46403.6|46449.3|46401.3|46453.3|46405.3|46449.2|46401.2|0
1760064300000|2025-10-10 02:45:00|46449.8|46401.8|46435.4|46387.4|46449.8|46401.8|46434.9|46386.9|0
1760064600000|2025-10-10 02:50:00|46435.9|46387.9|46431.9|46383.9|46439.5|46391.5|46431.9|46383.9|0
1760064900000|2025-10-10 02:55:00|46431.4|46383.4|46433.8|46385.8|46435.5|46387.5|46431.3|46383.3|0
1760065200000|2025-10-10 03:00:00|46433.3|46385.3|46426.4|46378.4|46443.4|46395.4|46425.5|46377.5|0
1760065500000|2025-10-10 03:05:00|46426.9|46378.9|46431.7|46383.7|46435.6|46387.6|46424.4|46376.4|0
1760065800000|2025-10-10 03:10:00|46432.2|46384.2|46440.4|46392.4|46440.4|46392.4|46432.2|46384.2|0
1760066100000|2025-10-10 03:15:00|46440.9|46392.9|46445.7|46397.7|46449.6|46401.6|46436.9|46388.9|0
1760066400000|2025-10-10 03:20:00|46446.2|46398.2|46438.5|46390.5|46449.2|46401.2|46438.5|46390.5|0
1760066700000|2025-10-10 03:25:00|46439|46391|46428.7|46380.7|46439|46391|46428.7|46380.7|0
1760067000000|2025-10-10 03:30:00|46426.7|46378.7|46428.6|46380.6|46436.1|46388.1|46423.8|46375.8|0
1760067300000|2025-10-10 03:35:00|46429.1|46381.1|46431.5|46383.5|46437.5|46389.5|46429.1|46381.1|0
1760067600000|2025-10-10 03:40:00|46431|46383|46436.7|46388.7|46438.3|46390.3|46431|46383|0
1760067900000|2025-10-10 03:45:00|46437.2|46389.2|46438.5|46390.5|46442.4|46394.4|46430.7|46382.7|0
1760068200000|2025-10-10 03:50:00|46439|46391|46429.7|46381.7|46439.5|46391.5|46429.2|46381.2|0
1760068500000|2025-10-10 03:55:00|46430.2|46382.2|46430.1|46382.1|46432|46384|46420.1|46372.1|0
1760068800000|2025-10-10 04:00:00|46431.1|46383.1|46438.1|46390.1|46441.1|46393.1|46431.1|46383.1|0
1760069100000|2025-10-10 04:05:00|46438.6|46390.6|46433.7|46385.7|46439.1|46391.1|46431.4|46383.4|0
1760069400000|2025-10-10 04:10:00|46435.2|46387.2|46438.1|46390.1|46443.6|46395.6|46433.2|46385.2|0
1760069700000|2025-10-10 04:15:00|46438.7|46390.7|46431.2|46383.2|46442.3|46394.3|46430.1|46382.1|0
1760070000000|2025-10-10 04:20:00|46431.7|46383.7|46437.7|46389.7|46438.7|46390.7|46420.2|46372.2|0
1760070300000|2025-10-10 04:25:00|46437.2|46389.2|46434.3|46386.3|46438.7|46390.7|46434.3|46386.3|0
1760070600000|2025-10-10 04:30:00|46434.8|46386.8|46432.2|46384.2|46438.3|46390.3|46431.7|46383.7|0
1760070900000|2025-10-10 04:35:00|46431.7|46383.7|46431.1|46383.1|46434.2|46386.2|46427.7|46379.7|0
1760071200000|2025-10-10 04:40:00|46431.6|46383.6|46426.2|46378.2|46431.6|46383.6|46424.2|46376.2|0
1760071500000|2025-10-10 04:45:00|46425.7|46377.7|46423.3|46375.3|46425.7|46377.7|46419.2|46371.2|0
1760071800000|2025-10-10 04:50:00|46423.8|46375.8|46411.8|46363.8|46424.1|46376.1|46411.7|46363.7|0
1760072100000|2025-10-10 04:55:00|46412.8|46364.8|46411.6|46363.6|46415.9|46367.9|46403.9|46355.9|0
1760072400000|2025-10-10 05:00:00|46410.6|46362.6|46400.3|46352.3|46414.4|46366.4|46393.7|46345.7|0
1760072700000|2025-10-10 05:05:00|46400.8|46352.8|46418.9|46370.9|46420.5|46372.5|46400.1|46352.1|0
1760073000000|2025-10-10 05:10:00|46419.4|46371.4|46427.8|46379.8|46428.3|46380.3|46418.3|46370.3|0
1760073300000|2025-10-10 05:15:00|46428.3|46380.3|46431|46383|46433.8|46385.8|46425|46377|0
1760073600000|2025-10-10 05:20:00|46431.5|46383.5|46438.7|46390.7|46439.7|46391.7|46431.1|46383.1|0
1760073900000|2025-10-10 05:25:00|46438.8|46390.8|46433.7|46385.7|46442.1|46394.1|46431.6|46383.6|0
1760074200000|2025-10-10 05:30:00|46434.7|46386.7|46444.4|46396.4|46446.8|46398.8|46433.7|46385.7|0
1760074500000|2025-10-10 05:35:00|46444.9|46396.9|46442.5|46394.5|46449|46401|46442.5|46394.5|0
1760074800000|2025-10-10 05:40:00|46443|46395|46440.2|46392.2|46445|46397|46437.1|46389.1|0
1760075100000|2025-10-10 05:45:00|46440.7|46392.7|46441.2|46393.2|46444.2|46396.2|46439.2|46391.2|0
1760075400000|2025-10-10 05:50:00|46440.7|46392.7|46440.7|46392.7|46444.6|46396.6|46436.2|46388.2|0
1760075700000|2025-10-10 05:55:00|46441.2|46393.2|46448.6|46400.6|46452.6|46404.6|46441.2|46393.2|0
1760076000000|2025-10-10 06:00:00|46449.1|46401.1|46463.9|46415.9|46469.2|46421.2|46447|46399|0
1760076300000|2025-10-10 06:05:00|46464.4|46416.4|46465|46417|46468.6|46420.6|46458.7|46410.7|0
1760076600000|2025-10-10 06:10:00|46465.5|46417.5|46467.2|46419.2|46469|46421|46458.8|46410.8|0
1760076900000|2025-10-10 06:15:00|46467.7|46419.7|46450.4|46402.4|46467.7|46419.7|46448.7|46400.7|0
1760077200000|2025-10-10 06:20:00|46450.9|46402.9|46446.9|46398.9|46455|46407|46444.9|46396.9|0
1760077500000|2025-10-10 06:25:00|46446.4|46398.4|46441.9|46393.9|46449.9|46401.9|46439.3|46391.3|0
1760077800000|2025-10-10 06:30:00|46444.6|46396.6|46443.6|46395.6|46451.8|46403.8|46439.1|46391.1|0
1760078100000|2025-10-10 06:35:00|46443.1|46395.1|46429.8|46381.8|46446.5|46398.5|46392.1|46344.1|0
1760078400000|2025-10-10 06:40:00|46428.8|46380.8|46417.7|46369.7|46437.8|46389.8|46414.7|46366.7|0
1760078700000|2025-10-10 06:45:00|46418.2|46370.2|46398.1|46350.1|46428.9|46380.9|46393.3|46345.3|0
1760079000000|2025-10-10 06:50:00|46398|46350|46407.4|46359.4|46413.1|46365.1|46383|46335|0
1760079300000|2025-10-10 06:55:00|46407.9|46359.9|46408.4|46360.4|46412.1|46364.1|46400.8|46352.8|0
1760079600000|2025-10-10 07:00:00|46410.9|46362.9|46431.6|46383.6|46436|46388|46410.9|46362.9|0
1760079900000|2025-10-10 07:05:00|46431.4|46383.4|46410.5|46362.5|46435.4|46387.4|46403.2|46355.2|0
1760080200000|2025-10-10 07:10:00|46411|46363|46422.2|46374.2|46424.2|46376.2|46402.4|46354.4|0
1760080500000|2025-10-10 07:15:00|46423.2|46375.2|46429.6|46381.6|46432.1|46384.1|46412.3|46364.3|0
1760080800000|2025-10-10 07:20:00|46428.1|46380.1|46424.4|46376.4|46433.7|46385.7|46408.8|46360.8|0
1760081100000|2025-10-10 07:25:00|46424.9|46376.9|46437.9|46389.9|46448.8|46400.8|46423.9|46375.9|0
1760081400000|2025-10-10 07:30:00|46440.5|46392.5|46421.9|46373.9|46447.8|46399.8|46421.8|46373.8|0
1760081700000|2025-10-10 07:35:00|46422.4|46374.4|46438.5|46390.5|46438.5|46390.5|46415.4|46367.4|0
1760082000000|2025-10-10 07:40:00|46439|46391|46437.3|46389.3|46444.1|46396.1|46431.1|46383.1|0
1760082300000|2025-10-10 07:45:00|46437.8|46389.8|46438.2|46390.2|46445.3|46397.3|46436.6|46388.6|0
1760082600000|2025-10-10 07:50:00|46439.2|46391.2|46438.3|46390.3|46439.2|46391.2|46417.8|46369.8|0
1760082900000|2025-10-10 07:55:00|46436.8|46388.8|46445.4|46397.4|46446.6|46398.6|46434|46386|0
1760083200000|2025-10-10 08:00:00|46447.6|46399.6|46438.8|46390.8|46450.4|46402.4|46429.7|46381.7|0
1760083500000|2025-10-10 08:05:00|46435.8|46387.8|46433.8|46385.8|46440.8|46392.8|46430.1|46382.1|0
1760083800000|2025-10-10 08:10:00|46434.4|46386.4|46441.1|46393.1|46445.2|46397.2|46427.9|46379.9|0
1760084100000|2025-10-10 08:15:00|46440.6|46392.6|46432.3|46384.3|46448|46400|46431.3|46383.3|0
1760084400000|2025-10-10 08:20:00|46432.8|46384.8|46435.5|46387.5|46436.6|46388.6|46425|46377|0
1760084700000|2025-10-10 08:25:00|46434|46386|46429.6|46381.6|46439.1|46391.1|46429.6|46381.6|0
1760085000000|2025-10-10 08:30:00|46429.1|46381.1|46436.9|46388.9|46436.9|46388.9|46426.4|46378.4|0
1760085300000|2025-10-10 08:35:00|46436.4|46388.4|46443|46395|46444.5|46396.5|46435.4|46387.4|0
1760085600000|2025-10-10 08:40:00|46443.3|46395.3|46437.3|46389.3|46443.3|46395.3|46437.3|46389.3|0
1760085900000|2025-10-10 08:45:00|46436.8|46388.8|46439.4|46391.4|46439.4|46391.4|46431.1|46383.1|0
1760086200000|2025-10-10 08:50:00|46439.9|46391.9|46432.6|46384.6|46440.4|46392.4|46432.1|46384.1|0
1760086500000|2025-10-10 08:55:00|46433.1|46385.1|46434.1|46386.1|46436.9|46388.9|46431.4|46383.4|0
1760086800000|2025-10-10 09:00:00|46436.9|46388.9|46424.5|46376.5|46439.4|46391.4|46413.1|46365.1|0
1760087100000|2025-10-10 09:05:00|46424|46376|46442.4|46394.4|46442.5|46394.5|46422.9|46374.9|0
1760087400000|2025-10-10 09:10:00|46441.9|46393.9|46428.7|46380.7|46448.1|46400.1|46423.6|46375.6|0
1760087700000|2025-10-10 09:15:00|46427.7|46379.7|46416.3|46368.3|46433.9|46385.9|46415.8|46367.8|0
1760088000000|2025-10-10 09:20:00|46414.8|46366.8|46419.1|46371.1|46425.7|46377.7|46414.5|46366.5|0
1760088300000|2025-10-10 09:25:00|46418.6|46370.6|46414.9|46366.9|46421.8|46373.8|46411.8|46363.8|0
1760088600000|2025-10-10 09:30:00|46414.4|46366.4|46417.2|46369.2|46418.9|46370.9|46409.3|46361.3|0
1760088900000|2025-10-10 09:35:00|46415.7|46367.7|46404.9|46356.9|46421.5|46373.5|46397.5|46349.5|0
1760089200000|2025-10-10 09:40:00|46406.4|46358.4|46398.1|46350.1|46409.7|46361.7|46397.6|46349.6|0
1760089500000|2025-10-10 09:45:00|46399.1|46351.1|46382|46334|46409.7|46361.7|46381.5|46333.5|0
1760089800000|2025-10-10 09:50:00|46381.3|46333.3|46381.6|46333.6|46391.6|46343.6|46378.6|46330.6|0
1760090100000|2025-10-10 09:55:00|46382.1|46334.1|46387.9|46339.9|46388.9|46340.9|46377.7|46329.7|0
1760090400000|2025-10-10 10:00:00|46389.2|46341.2|46388|46340|46398.8|46350.8|46386.2|46338.2|0
1760090700000|2025-10-10 10:05:00|46387.6|46339.6|46397.4|46349.4|46406.7|46358.7|46387.6|46339.6|0
1760091000000|2025-10-10 10:10:00|46396.9|46348.9|46406.7|46358.7|46415.3|46367.3|46396.5|46348.5|0
1760091300000|2025-10-10 10:15:00|46407.1|46359.1|46412.2|46364.2|46419.4|46371.4|46402.2|46354.2|0
1760091600000|2025-10-10 10:20:00|46410.6|46362.6|46405.7|46357.7|46413.8|46365.8|46405.1|46357.1|0
1760091900000|2025-10-10 10:25:00|46405.2|46357.2|46405|46357|46408.9|46360.9|46398.9|46350.9|0
1760092200000|2025-10-10 10:30:00|46404.9|46356.9|46408.6|46360.6|46413.5|46365.5|46399.4|46351.4|0
1760092500000|2025-10-10 10:35:00|46409.1|46361.1|46403.6|46355.6|46409.4|46361.4|46402.3|46354.3|0
1760092800000|2025-10-10 10:40:00|46404.1|46356.1|46415|46367|46420.3|46372.3|46403.1|46355.1|0
1760093100000|2025-10-10 10:45:00|46415.5|46367.5|46407.1|46359.1|46417|46369|46404.9|46356.9|0
1760093400000|2025-10-10 10:50:00|46407.6|46359.6|46421.8|46373.8|46427.1|46379.1|46404.5|46356.5|0
1760093700000|2025-10-10 10:55:00|46421.3|46373.3|46435.9|46387.9|46440.7|46392.7|46418.3|46370.3|0
1760094000000|2025-10-10 11:00:00|46434.4|46386.4|46440.5|46392.5|46442.1|46394.1|46430.1|46382.1|0
1760094300000|2025-10-10 11:05:00|46440.8|46392.8|46430|46382|46441.8|46393.8|46421.2|46373.2|0
1760094600000|2025-10-10 11:10:00|46429.3|46381.3|46428.2|46380.2|46440.1|46392.1|46428.1|46380.1|0
1760094900000|2025-10-10 11:15:00|46427.7|46379.7|46423.1|46375.1|46431.7|46383.7|46422.2|46374.2|0
1760095200000|2025-10-10 11:20:00|46423.6|46375.6|46425.2|46377.2|46428.3|46380.3|46421.1|46373.1|0
1760095500000|2025-10-10 11:25:00|46426.2|46378.2|46431.4|46383.4|46433.4|46385.4|46424.7|46376.7|0
1760095800000|2025-10-10 11:30:00|46430.9|46382.9|46447.7|46399.7|46451.9|46403.9|46428.8|46380.8|0
1760096100000|2025-10-10 11:35:00|46447.1|46399.1|46433.7|46385.7|46450.4|46402.4|46433.7|46385.7|0
1760096400000|2025-10-10 11:40:00|46434.2|46386.2|46440.1|46392.1|46450.1|46402.1|46430.2|46382.2|0
1760096700000|2025-10-10 11:45:00|46440.6|46392.6|46444.7|46396.7|46449.9|46401.9|46438.6|46390.6|0
1760097000000|2025-10-10 11:50:00|46445.7|46397.7|46446.9|46398.9|46453|46405|46444.2|46396.2|0
1760097300000|2025-10-10 11:55:00|46447.4|46399.4|46449.5|46401.5|46450.7|46402.7|46441.1|46393.1|0
1760097600000|2025-10-10 12:00:00|46448.6|46400.6|46447.2|46399.2|46451.6|46403.6|46442.4|46394.4|0
1760097900000|2025-10-10 12:05:00|46446.7|46398.7|46452.2|46404.2|46459.5|46411.5|46444.2|46396.2|0
1760098200000|2025-10-10 12:10:00|46451.7|46403.7|46462.8|46414.8|46466.1|46418.1|46450.9|46402.9|0
1760098500000|2025-10-10 12:15:00|46462.3|46414.3|46459.8|46411.8|46462.4|46414.4|46454.4|46406.4|0
1760098800000|2025-10-10 12:20:00|46459.3|46411.3|46464.7|46416.7|46470.8|46422.8|46458.8|46410.8|0
1760099100000|2025-10-10 12:25:00|46465.7|46417.7|46460|46412|46470.3|46422.3|46455.1|46407.1|0
1760099400000|2025-10-10 12:30:00|46457.5|46409.5|46466.7|46418.7|46468.3|46420.3|46455.1|46407.1|0
1760099700000|2025-10-10 12:35:00|46467.2|46419.2|46458.5|46410.5|46467.8|46419.8|46453.9|46405.9|0
1760100000000|2025-10-10 12:40:00|46458|46410|46446.8|46398.8|46474.9|46426.9|46445.8|46397.8|0
1760100300000|2025-10-10 12:45:00|46446.3|46398.3|46445.3|46397.3|46451.8|46403.8|46436.3|46388.3|0
1760100600000|2025-10-10 12:50:00|46445.8|46397.8|46456.2|46408.2|46458.4|46410.4|46438.1|46390.1|0
1760100900000|2025-10-10 12:55:00|46455.7|46407.7|46448.9|46400.9|46458.9|46410.9|46442.3|46394.3|0
1760101200000|2025-10-10 13:00:00|46448.4|46400.4|46464.8|46416.8|46464.8|46416.8|46448.4|46400.4|0
1760101500000|2025-10-10 13:05:00|46463.8|46415.8|46466.1|46418.1|46466.7|46418.7|46455.2|46407.2|0
1760101800000|2025-10-10 13:10:00|46466|46418|46472.1|46424.1|46474.6|46426.6|46453|46405|0
1760102100000|2025-10-10 13:15:00|46471.6|46423.6|46471.4|46423.4|46479.7|46431.7|46464.9|46416.9|0
1760102400000|2025-10-10 13:20:00|46470.9|46422.9|46482|46434|46488.8|46440.8|46470.9|46422.9|0
1760102700000|2025-10-10 13:25:00|46480|46432|46526.8|46478.8|46530|46482|46475.9|46427.9|0
1760103000000|2025-10-10 13:30:00|46519.4|46471.4|46567|46519|46595.2|46547.2|46492.2|46444.2|0
1760103300000|2025-10-10 13:35:00|46572.7|46524.7|46617.9|46569.9|46639.3|46591.3|46569.5|46521.5|0
1760103600000|2025-10-10 13:40:00|46617.1|46569.1|46649.9|46601.9|46650.5|46602.5|46601|46553|0
1760103900000|2025-10-10 13:45:00|46646.6|46598.6|46595.6|46547.6|46668.3|46620.3|46594.7|46546.7|0
1760104200000|2025-10-10 13:50:00|46589.3|46541.3|46520.5|46472.5|46589.3|46541.3|46517.8|46469.8|0
1760104500000|2025-10-10 13:55:00|46517.8|46469.8|46536|46488|46539.6|46491.6|46500.8|46452.8|0
1760104800000|2025-10-10 14:00:00|46531.3|46483.3|46508.3|46460.3|46553.7|46505.7|46483.5|46435.5|0
1760105100000|2025-10-10 14:05:00|46509.3|46461.3|46562.9|46514.9|46567.8|46519.8|46483.1|46435.1|0
1760105400000|2025-10-10 14:10:00|46566.8|46518.8|46528.1|46480.1|46570.8|46522.8|46518.4|46470.4|0
1760105700000|2025-10-10 14:15:00|46527.2|46479.2|46524.9|46476.9|46528.3|46480.3|46486.9|46438.9|0
1760106000000|2025-10-10 14:20:00|46524.5|46476.5|46544.5|46496.5|46552.9|46504.9|46517.7|46469.7|0
1760106300000|2025-10-10 14:25:00|46544|46496|46542.1|46494.1|46587.6|46539.6|46530.5|46482.5|0
1760106600000|2025-10-10 14:30:00|46540.8|46492.8|46553|46505|46563.1|46515.1|46533.8|46485.8|0
1760106900000|2025-10-10 14:35:00|46552.7|46504.7|46541.5|46493.5|46558.7|46510.7|46522.7|46474.7|0
1760107200000|2025-10-10 14:40:00|46543.3|46495.3|46509.8|46461.8|46548.4|46500.4|46489.5|46441.5|0
1760107500000|2025-10-10 14:45:00|46510.9|46462.9|46557.4|46509.4|46569.6|46521.6|46510.9|46462.9|0
1760107800000|2025-10-10 14:50:00|46557.5|46509.5|46556|46508|46568|46520|46539.1|46491.1|0
1760108100000|2025-10-10 14:55:00|46556.5|46508.5|46265.3|46217.3|46564.5|46516.5|46175.1|46127.1|0
1760108400000|2025-10-10 15:00:00|46245.9|46197.9|46115.1|46067.1|46245.9|46197.9|46031.7|45983.7|0
1760108700000|2025-10-10 15:05:00|46107.1|46059.1|46079.2|46031.2|46175.3|46127.3|46046.6|45998.6|0
1760109000000|2025-10-10 15:10:00|46077|46029|46255.8|46207.8|46272.9|46224.9|46077|46029|0
1760109300000|2025-10-10 15:15:00|46255.7|46207.7|46173.8|46125.8|46283.2|46235.2|46125.8|46077.8|0
1760109600000|2025-10-10 15:20:00|46175.4|46127.4|46006.6|45958.6|46195.3|46147.3|46002.4|45954.4|0
1760109900000|2025-10-10 15:25:00|46017.8|45969.8|45965.3|45917.3|46060.1|46012.1|45929.2|45881.2|0
1760110200000|2025-10-10 15:30:00|45962.8|45914.8|45894.9|45846.9|45962.8|45914.8|45839.4|45791.4|0
1760110500000|2025-10-10 15:35:00|45888.9|45840.9|45856.8|45808.8|45946.2|45898.2|45856.5|45808.5|0
1760110800000|2025-10-10 15:40:00|45859.8|45811.8|46001.6|45953.6|46001.6|45953.6|45791.8|45743.8|0
1760111100000|2025-10-10 15:45:00|45995.2|45947.2|45981.4|45933.4|46032.6|45984.6|45940.3|45892.3|0
1760111400000|2025-10-10 15:50:00|45980.8|45932.8|45975.3|45927.3|46067.1|46019.1|45955.8|45907.8|0
1760111700000|2025-10-10 15:55:00|45979|45931|45898|45850|45979|45931|45856.9|45808.9|0
1760112000000|2025-10-10 16:00:00|45889.6|45841.6|45815.8|45767.8|45889.6|45841.6|45785.6|45737.6|0
1760112300000|2025-10-10 16:05:00|45818.7|45770.7|45846.7|45798.7|45863.3|45815.3|45794.6|45746.6|0
1760112600000|2025-10-10 16:10:00|45840.7|45792.7|45900.3|45852.3|45919.4|45871.4|45811.3|45763.3|0
1760112900000|2025-10-10 16:15:00|45900.4|45852.4|45864.4|45816.4|45908.4|45860.4|45827.1|45779.1|0
1760113200000|2025-10-10 16:20:00|45870.1|45822.1|45896|45848|45948.5|45900.5|45823.4|45775.4|0
1760113500000|2025-10-10 16:25:00|45892|45844|45890.7|45842.7|45920|45872|45874|45826|0
1760113800000|2025-10-10 16:30:00|45887|45839|45914.4|45866.4|45983.2|45935.2|45882.3|45834.3|0
1760114100000|2025-10-10 16:35:00|45918.9|45870.9|45937.8|45889.8|45968.5|45920.5|45879.9|45831.9|0
1760114400000|2025-10-10 16:40:00|45931.5|45883.5|45887.9|45839.9|45958.2|45910.2|45869.7|45821.7|0
1760114700000|2025-10-10 16:45:00|45887.8|45839.8|45839.6|45791.6|45911|45863|45837.7|45789.7|0
1760115000000|2025-10-10 16:50:00|45845.9|45797.9|45821.2|45773.2|45847.5|45799.5|45796.4|45748.4|0
1760115300000|2025-10-10 16:55:00|45820.1|45772.1|45819.4|45771.4|45860.3|45812.3|45806.3|45758.3|0
1760115600000|2025-10-10 17:00:00|45812.6|45764.6|45768.8|45720.8|45842.4|45794.4|45747.2|45699.2|0
1760115900000|2025-10-10 17:05:00|45776.7|45728.7|45757.6|45709.6|45780.4|45732.4|45737.6|45689.6|0
1760116200000|2025-10-10 17:10:00|45758.5|45710.5|45760.4|45712.4|45833.3|45785.3|45733.8|45685.8|0
1760116500000|2025-10-10 17:15:00|45763.6|45715.6|45783.5|45735.5|45814.5|45766.5|45753.7|45705.7|0
1760116800000|2025-10-10 17:20:00|45781.6|45733.6|45791.5|45743.5|45831.5|45783.5|45754.8|45706.8|0
1760117100000|2025-10-10 17:25:00|45790|45742|45835.3|45787.3|45839.4|45791.4|45767.9|45719.9|0
1760117400000|2025-10-10 17:30:00|45833.4|45785.4|45853.9|45805.9|45858.2|45810.2|45797.2|45749.2|0
1760117700000|2025-10-10 17:35:00|45852.4|45804.4|45857.8|45809.8|45909.8|45861.8|45849.2|45801.2|0
1760118000000|2025-10-10 17:40:00|45853.1|45805.1|45816.5|45768.5|45891.2|45843.2|45813.5|45765.5|0
1760118300000|2025-10-10 17:45:00|45815.6|45767.6|45834.4|45786.4|45839.4|45791.4|45775|45727|0
1760118600000|2025-10-10 17:50:00|45837.3|45789.3|45793.2|45745.2|45838.8|45790.8|45782.2|45734.2|0
1760118900000|2025-10-10 17:55:00|45795.7|45747.7|45844.3|45796.3|45846.6|45798.6|45781.2|45733.2|0
1760119200000|2025-10-10 18:00:00|45845|45797|45808.8|45760.8|45847.5|45799.5|45782.2|45734.2|0
1760119500000|2025-10-10 18:05:00|45807.2|45759.2|45792|45744|45830|45782|45785.2|45737.2|0
1760119800000|2025-10-10 18:10:00|45800.6|45752.6|45843.4|45795.4|45846.5|45798.5|45787.5|45739.5|0
1760120100000|2025-10-10 18:15:00|45839.9|45791.9|45805|45757|45864.7|45816.7|45792.6|45744.6|0
1760120400000|2025-10-10 18:20:00|45806|45758|45857.7|45809.7|45858.2|45810.2|45806|45758|0
1760120700000|2025-10-10 18:25:00|45858.7|45810.7|45819.5|45771.5|45869.2|45821.2|45816.5|45768.5|0
1760121000000|2025-10-10 18:30:00|45817.2|45769.2|45783.7|45735.7|45843.2|45795.2|45783.7|45735.7|0
1760121300000|2025-10-10 18:35:00|45781.2|45733.2|45786.2|45738.2|45801.8|45753.8|45772.1|45724.1|0
1760121600000|2025-10-10 18:40:00|45786|45738|45738.8|45690.8|45791|45743|45738.6|45690.6|0
1760121900000|2025-10-10 18:45:00|45742.1|45694.1|45747.6|45699.6|45775|45727|45723.4|45675.4|0
1760122200000|2025-10-10 18:50:00|45747.8|45699.8|45700.1|45652.1|45752.2|45704.2|45693|45645|0
1760122500000|2025-10-10 18:55:00|45698.5|45650.5|45714.1|45666.1|45747.6|45699.6|45696.3|45648.3|0
1760122800000|2025-10-10 19:00:00|45716.4|45668.4|45717.7|45669.7|45770|45722|45689.8|45641.8|0
1760123100000|2025-10-10 19:05:00|45720.5|45672.5|45709.2|45661.2|45730.9|45682.9|45690.7|45642.7|0
1760123400000|2025-10-10 19:10:00|45710|45662|45678.6|45630.6|45719.4|45671.4|45660.2|45612.2|0
1760123700000|2025-10-10 19:15:00|45680.2|45632.2|45695.1|45647.1|45714.8|45666.8|45662.3|45614.3|0
1760124000000|2025-10-10 19:20:00|45692.2|45644.2|45643.3|45595.3|45709|45661|45639.7|45591.7|0
1760124300000|2025-10-10 19:25:00|45647.8|45599.8|45635.5|45587.5|45668.2|45620.2|45603.6|45555.6|0
1760124600000|2025-10-10 19:30:00|45644.2|45596.2|45615.4|45567.4|45654.2|45606.2|45609.4|45561.4|0
1760124900000|2025-10-10 19:35:00|45609.3|45561.3|45546.4|45498.4|45612|45564|45536.8|45488.8|0
1760125200000|2025-10-10 19:40:00|45546.9|45498.9|45662|45614|45662.7|45614.7|45546.5|45498.5|0
1760125500000|2025-10-10 19:45:00|45662.5|45614.5|45668.4|45620.4|45716.3|45668.3|45642.9|45594.9|0
1760125800000|2025-10-10 19:50:00|45668.8|45620.8|45551.7|45503.7|45668.8|45620.8|45551|45503|0
1760126100000|2025-10-10 19:55:00|45545.6|45497.6|45516.2|45468.2|45545.6|45497.6|45500.2|45452.2|0
1760126400000|2025-10-10 20:00:00|45516.1|45468.1|45532|45484|45534.6|45486.6|45463.1|45415.1|0
1760126700000|2025-10-10 20:05:00|45526.8|45478.8|45543.8|45495.8|45564.7|45516.7|45502.5|45454.5|0
1760127000000|2025-10-10 20:10:00|45545.5|45497.5|45569|45521|45588.3|45540.3|45544.9|45496.9|0
1760127300000|2025-10-10 20:15:00|45570|45522|45537.2|45489.2|45570|45522|45522.5|45474.5|0
1760127600000|2025-10-10 20:20:00|45535.2|45487.2|45542.9|45494.9|45557.4|45509.4|45535.2|45487.2|0
1760127900000|2025-10-10 20:25:00|45542.5|45494.5|45571.9|45523.9|45573.9|45525.9|45542|45494|0
1760128200000|2025-10-10 20:30:00|45571.8|45523.8|45550.8|45502.8|45574.2|45526.2|45550.8|45502.8|0
1760128500000|2025-10-10 20:35:00|45551.7|45503.7|45561.8|45513.8|45568.9|45520.9|45549.3|45501.3|0
1760128800000|2025-10-10 20:40:00|45560.8|45512.8|45541.4|45493.4|45565.1|45517.1|45541.1|45493.1|0
1760129100000|2025-10-10 20:45:00|45542.4|45494.4|45550.5|45502.5|45551.3|45503.3|45535.1|45487.1|0
1760129400000|2025-10-10 20:50:00|45548.5|45500.5|45263.8|45215.8|45548.5|45500.5|45232.9|45184.9|0
1760129700000|2025-10-10 20:55:00|45273.9|45225.9|45277.3|45229.3|45318.1|45270.1|45198.2|45150.2|0
1760165400000|2025-10-11 06:50:00|45497.3|45449.3|45497.3|45449.3|45497.3|45449.3|45497.3|45449.3|0
1760166000000|2025-10-11 07:00:00|45514.8|45466.8|45444.4|45396.4|45514.8|45466.8|45444.4|45396.4|0
1760166300000|2025-10-11 07:05:00|45461.9|45413.9|45449.5|45401.5|45467.7|45419.7|45426.3|45378.3|0
1760166600000|2025-10-11 07:10:00|45455.4|45407.4|45472.8|45424.8|45472.8|45424.8|45432.1|45384.1|0
1760166900000|2025-10-11 07:15:00|45490.3|45442.3|45445.4|45397.4|45494.9|45446.9|45445.4|45397.4|0
1760167200000|2025-10-11 07:20:00|45436.4|45388.4|45367.4|45319.4|45436.4|45388.4|45367.4|45319.4|0
1760167500000|2025-10-11 07:25:00|45379.1|45331.1|45380.3|45332.3|45394|45346|45370.7|45322.7|0
1760167800000|2025-10-11 07:30:00|45356.2|45308.2|45358.6|45303.6|45358.6|45308.2|45343.4|45295.4|0
1760168100000|2025-10-11 07:35:00|45356.5|45301.5|45356.5|45301.5|45356.5|45301.5|45356.5|45301.5|0
1760168400000|2025-10-11 07:40:00|45344.8|45289.8|45343.9|45288.9|45344.8|45289.8|45343.9|45288.9|0
1760168700000|2025-10-11 07:45:00|45349.2|45294.2|45348.9|45293.9|45349.2|45294.2|45348.9|45293.9|0
1760169000000|2025-10-11 07:50:00|45324.9|45269.9|45265.1|45210.1|45324.9|45269.9|45265.1|45210.1|0
1760169300000|2025-10-11 07:55:00|45229.1|45174.1|45227.4|45172.4|45233.8|45178.8|45179|45124|0
1760169600000|2025-10-11 08:00:00|45235.4|45180.4|45297.7|45242.7|45297.7|45242.7|45235.4|45180.4|0
1760169900000|2025-10-11 08:05:00|45294.8|45239.8|45281.3|45226.3|45294.8|45239.8|45281.3|45226.3|0
1760170200000|2025-10-11 08:10:00|45263.9|45208.9|45255.9|45200.9|45263.9|45208.9|45255.9|45200.9|0
1760170500000|2025-10-11 08:15:00|45254.8|45199.8|45267.6|45212.6|45267.6|45212.6|45254.8|45199.8|0
1760170800000|2025-10-11 08:20:00|45290.9|45235.9|45295.6|45240.6|45314.2|45259.2|45277.6|45222.6|0
1760171100000|2025-10-11 08:25:00|45296.5|45241.5|45314.4|45259.4|45314.4|45259.4|45296.5|45241.5|0
1760171400000|2025-10-11 08:30:00|45315|45260|45311.5|45256.5|45315|45260|45311.5|45256.5|0
1760171700000|2025-10-11 08:35:00|45311.2|45256.2|45314.1|45259.1|45314.1|45259.1|45311.2|45256.2|0
1760172000000|2025-10-11 08:40:00|45337.4|45282.4|45337.4|45282.4|45337.4|45282.4|45337.4|45282.4|0
1760172300000|2025-10-11 08:45:00|45349.1|45294.1|45362.5|45307.5|45362.5|45307.5|45349.1|45294.1|0
1760172600000|2025-10-11 08:50:00|45353.2|45298.2|45353.2|45298.2|45353.2|45298.2|45353.2|45298.2|0
1760172900000|2025-10-11 08:55:00|45350.9|45295.9|45388.1|45333.1|45388.1|45333.1|45350.9|45295.9|0
1760173200000|2025-10-11 09:00:00|45385.8|45330.8|45357.8|45302.8|45385.8|45330.8|45357.8|45302.8|0
1760173500000|2025-10-11 09:05:00|45346.1|45291.1|45348.9|45293.9|45348.9|45293.9|45346.1|45291.1|0
1760173800000|2025-10-11 09:10:00|45348.8|45293.8|45348.8|45293.8|45348.8|45293.8|45348.8|45293.8|0
1760174100000|2025-10-11 09:15:00|45366.3|45311.3|45387.2|45332.2|45387.2|45332.2|45364|45309|0
1760174400000|2025-10-11 09:20:00|45388.4|45333.4|45347.7|45292.7|45388.4|45333.4|45347.7|45292.7|0
1760174700000|2025-10-11 09:25:00|45350|45295|45350|45295|45350|45295|45350|45295|0
1760175300000|2025-10-11 09:35:00|45338.4|45283.4|45359.2|45304.2|45359.2|45304.2|45331.2|45276.2|0
1760175600000|2025-10-11 09:40:00|45368.2|45313.2|45338.1|45283.1|45368.2|45313.2|45338.1|45283.1|0
1760178300000|2025-10-11 10:25:00|45332.1|45277.1|45332.1|45277.1|45332.1|45277.1|45332.1|45277.1|0
1760179500000|2025-10-11 10:45:00|45321|45266|45321|45266|45321|45266|45321|45266|0
1760179800000|2025-10-11 10:50:00|||||||||0
1760180400000|2025-10-11 11:00:00|45320|45265|45320|45265|45320|45265|45320|45265|0
1760183100000|2025-10-11 11:45:00|45298.2|45243.2|45298.2|45243.2|45298.2|45243.2|45298.2|45243.2|0
1760184900000|2025-10-11 12:15:00|45303.1|45248.1|45291.4|45236.4|45303.1|45248.1|45291.4|45236.4|0
1760185200000|2025-10-11 12:20:00|45296.1|45241.1|45296.1|45241.1|45296.1|45241.1|45296.1|45241.1|0
1760185500000|2025-10-11 12:25:00|45314.1|45259.1|45304.8|45249.8|45314.1|45259.1|45304.8|45249.8|0
1760188800000|2025-10-11 13:20:00|45305|45250|45305|45250|45305|45250|45305|45250|0
1760190000000|2025-10-11 13:40:00|45304.9|45249.9|45304.9|45249.9|45304.9|45249.9|45304.9|45249.9|0
1760190600000|2025-10-11 13:50:00|45306.5|45251.5|45306.5|45251.5|45306.5|45251.5|45306.5|45251.5|0
1760193000000|2025-10-11 14:30:00|45309.9|45254.9|45309.9|45254.9|45309.9|45254.9|45309.9|45254.9|0
1760193300000|2025-10-11 14:35:00|45302.2|45247.2|45302.2|45247.2|45302.2|45247.2|45302.2|45247.2|0
1760203200000|2025-10-11 17:20:00|45309.9|45254.9|45309.9|45254.9|45309.9|45254.9|45309.9|45254.9|0
1760203500000|2025-10-11 17:25:00|45308.4|45253.4|45308.4|45253.4|45308.4|45253.4|45308.4|45253.4|0
1760204700000|2025-10-11 17:45:00|45312.3|45257.3|45312.3|45257.3|45312.3|45257.3|45312.3|45257.3|0
1760210700000|2025-10-11 19:25:00|45295.3|45240.3|45295.3|45240.3|45295.3|45240.3|45295.3|45240.3|0
1760211300000|2025-10-11 19:35:00|45289.3|45234.3|45296.2|45241.2|45296.2|45241.2|45289.3|45234.3|0
1760211900000|2025-10-11 19:45:00|45288.2|45233.2|45246.4|45191.4|45288.2|45233.2|45246.4|45191.4|0
1760212200000|2025-10-11 19:50:00|45226.4|45171.4|45209.3|45154.3|45226.4|45171.4|45209.3|45154.3|0
1760212500000|2025-10-11 19:55:00|45188.2|45133.2|45037.5|44982.5|45188.2|45133.2|45037.5|44982.5|0
1760212800000|2025-10-11 20:00:00|44991|44936|45037.1|44982.1|45037.1|44982.1|44990.5|44935.5|0
1760213100000|2025-10-11 20:05:00|45048.7|44993.7|45104.6|45049.6|45116.3|45061.3|45048.7|44993.7|0
1760213700000|2025-10-11 20:15:00|45139.5|45084.5|45152.3|45097.3|45152.3|45097.3|45139.5|45084.5|0
1760214300000|2025-10-11 20:25:00|45152.2|45097.2|45152.9|45097.9|45152.9|45097.9|45152.2|45097.2|0
1760214600000|2025-10-11 20:30:00|45150|45095|45146.4|45091.4|45150|45095|45146.4|45091.4|0
1760214900000|2025-10-11 20:35:00|45141|45086|45173.5|45118.5|45173.5|45118.5|45141|45086|0
1760216100000|2025-10-11 20:55:00|45173.6|45118.6|45159.6|45104.6|45173.6|45118.6|45159.6|45104.6|0
1760216400000|2025-10-11 21:00:00|45162|45107|45162|45107|45162|45107|45162|45107|0
1760216700000|2025-10-11 21:05:00|45159.6|45104.6|45165.3|45110.3|45165.3|45110.3|45159.5|45104.5|0
1760217000000|2025-10-11 21:10:00|45163|45108|45163|45108|45163|45108|45163|45108|0
1760217300000|2025-10-11 21:15:00|45159.5|45104.5|45157.2|45102.2|45159.5|45104.5|45157.2|45102.2|0
1760217900000|2025-10-11 21:25:00|45133.9|45078.9|45211.1|45156.1|45211.1|45156.1|45133.9|45078.9|0
1760218200000|2025-10-11 21:30:00|45208.8|45153.8|45208.6|45153.6|45210.9|45155.9|45208.6|45153.6|0
1760218500000|2025-10-11 21:35:00|45207.4|45152.4|45203.9|45148.9|45207.4|45152.4|45203.9|45148.9|0
1760218800000|2025-10-11 21:40:00|45203.3|45148.3|45203.3|45148.3|45203.3|45148.3|45203.3|45148.3|0
1760219400000|2025-10-11 21:50:00|45197.5|45142.5|45198.4|45143.4|45198.4|45143.4|45197.5|45142.5|0
1760220000000|2025-10-11 22:00:00|45197.2|45142.2|45197.2|45142.2|45197.2|45142.2|45197.2|45142.2|0
1760220300000|2025-10-11 22:05:00|45204.2|45149.2|45204.2|45149.2|45204.2|45149.2|45204.2|45149.2|0
1760220600000|2025-10-11 22:10:00|45157.6|45102.6|45152.6|45097.6|45157.6|45102.6|45152.6|45097.6|0
1760220900000|2025-10-11 22:15:00|45159.5|45104.5|45165.3|45110.3|45165.3|45110.3|45159.5|45104.5|0
1760221200000|2025-10-11 22:20:00|45171.2|45116.2|45171.2|45116.2|45171.2|45116.2|45171.2|45116.2|0
1760221500000|2025-10-11 22:25:00|45171|45116|45171|45116|45171|45116|45171|45116|0
1760222400000|2025-10-11 22:40:00|45170.2|45115.2|45170.2|45115.2|45170.2|45115.2|45170.2|45115.2|0
1760224800000|2025-10-11 23:20:00|45170.6|45115.6|45170.6|45115.6|45170.6|45115.6|45170.6|45115.6|0
1760226600000|2025-10-11 23:50:00|45171.7|45116.7|45169|45114|45171.7|45116.7|45169|45114|0
1760226900000|2025-10-11 23:55:00|45215.6|45160.6|45224.9|45169.9|45224.9|45169.9|45213.3|45158.3|0
1760227200000|2025-10-12 00:00:00|45222.6|45167.6|45222.6|45167.6|45222.6|45167.6|45222.6|45167.6|0
1760227500000|2025-10-12 00:05:00|45220.2|45165.2|45220.2|45165.2|45220.2|45165.2|45220.2|45165.2|0
1760228400000|2025-10-12 00:20:00|45215.2|45160.2|45215.2|45160.2|45215.2|45160.2|45215.2|45160.2|0
1760229300000|2025-10-12 00:35:00|45214.1|45159.1|45215.2|45160.2|45215.2|45160.2|45214.1|45159.1|0
1760229600000|2025-10-12 00:40:00|45197.8|45142.8|45197.8|45142.8|45197.8|45142.8|45197.8|45142.8|0
1760229900000|2025-10-12 00:45:00|45192.8|45137.8|45192.8|45137.8|45192.8|45137.8|45192.8|45137.8|0
1760230200000|2025-10-12 00:50:00|45204.4|45149.4|45204.4|45149.4|45204.4|45149.4|45204.4|45149.4|0
1760230800000|2025-10-12 01:00:00|45208|45153|45208|45153|45208|45153|45208|45153|0
1760232600000|2025-10-12 01:30:00|45206.8|45151.8|45206.8|45151.8|45206.8|45151.8|45206.8|45151.8|0
1760233500000|2025-10-12 01:45:00|45205.4|45150.4|45205.4|45150.4|45205.4|45150.4|45205.4|45150.4|0
1760235600000|2025-10-12 02:20:00|45205.7|45150.7|45205.7|45150.7|45205.7|45150.7|45205.7|45150.7|0
1760236800000|2025-10-12 02:40:00|45217.4|45162.4|45217.4|45162.4|45217.4|45162.4|45217.4|45162.4|0
1760237100000|2025-10-12 02:45:00|45205.7|45150.7|45205.7|45150.7|45205.7|45150.7|45205.7|45150.7|0
1760239500000|2025-10-12 03:25:00|45206.7|45151.7|45227.6|45172.6|45227.6|45172.6|45206.7|45151.7|0
1760241900000|2025-10-12 04:05:00|45228.7|45173.7|45228.7|45173.7|45228.7|45173.7|45228.7|45173.7|0
1760242500000|2025-10-12 04:15:00|45246.2|45191.2|45246.2|45191.2|45246.2|45191.2|45246.2|45191.2|0
1760242800000|2025-10-12 04:20:00|45248.5|45193.5|45248.5|45193.5|45248.5|45193.5|45248.5|45193.5|0
1760243100000|2025-10-12 04:25:00|45249.1|45194.1|45249.1|45194.1|45249.1|45194.1|45249.1|45194.1|0
1760244600000|2025-10-12 04:50:00|45247.9|45192.9|45254.9|45199.9|45289.8|45234.8|45247.9|45192.9|0
1760250300000|2025-10-12 06:25:00|45208.3|45153.3|45208.3|45153.3|45208.3|45153.3|45208.3|45153.3|0
1760250600000|2025-10-12 06:30:00|45209.4|45154.4|45209.4|45154.4|45209.4|45154.4|45209.4|45154.4|0
1760250900000|2025-10-12 06:35:00|45256|45201|45243.2|45188.2|45256|45201|45243.2|45188.2|0
1760251200000|2025-10-12 06:40:00|45254.8|45199.8|45249|45194|45254.8|45199.8|45249|45194|0
1760253000000|2025-10-12 07:10:00|45251.9|45196.9|45254.8|45199.8|45254.8|45199.8|45251.9|45196.9|0
1760253600000|2025-10-12 07:20:00|45272.3|45217.3|45231.5|45176.5|45272.3|45217.3|45225.7|45170.7|0
1760254800000|2025-10-12 07:40:00|45276.4|45221.4|45276.4|45221.4|45276.4|45221.4|45276.4|45221.4|0
1760255100000|2025-10-12 07:45:00|45272|45217|45272|45217|45272|45217|45272|45217|0
1760255400000|2025-10-12 07:50:00|45260.3|45205.3|45270.8|45215.8|45270.8|45215.8|45260.3|45205.3|0
1760255700000|2025-10-12 07:55:00|45270.9|45215.9|45270.9|45215.9|45270.9|45215.9|45270.9|45215.9|0
1760256600000|2025-10-12 08:10:00|45279.9|45224.9|45280|45225|45280|45225|45279.9|45224.9|0
1760257200000|2025-10-12 08:20:00|45274.2|45219.2|45274.2|45219.2|45274.2|45219.2|45274.2|45219.2|0
1760257500000|2025-10-12 08:25:00|45262.6|45207.6|45262.6|45207.6|45262.6|45207.6|45262.6|45207.6|0
1760258100000|2025-10-12 08:35:00|45270.6|45215.6|45280.3|45225.3|45282.6|45227.6|45270.6|45215.6|0
1760259000000|2025-10-12 08:50:00|45280.7|45225.7|45280.7|45225.7|45280.7|45225.7|45280.7|45225.7|0
1760260500000|2025-10-12 09:15:00|45321.5|45266.5|45302.8|45247.8|45321.5|45266.5|45302.8|45247.8|0
1760261100000|2025-10-12 09:25:00|45306.2|45251.2|45306.2|45251.2|45306.2|45251.2|45306.2|45251.2|0
1760261700000|2025-10-12 09:35:00|45316.2|45261.2|45326.2|45271.2|45326.2|45271.2|45316.2|45261.2|0
1760262000000|2025-10-12 09:40:00|45350.3|45295.3|45383.6|45328.6|45384.9|45329.9|45314.3|45259.3|0
1760262300000|2025-10-12 09:45:00|45381.3|45326.3|45364.7|45309.7|45381.3|45326.3|45364.7|45309.7|0
1760262600000|2025-10-12 09:50:00|45358.8|45303.8|45360.3|45305.3|45360.3|45305.3|45349.9|45294.9|0
1760263200000|2025-10-12 10:00:00|45348.7|45293.7|45348.7|45293.7|45348.7|45293.7|45348.7|45293.7|0
1760263500000|2025-10-12 10:05:00|45300.7|45245.7|45299.8|45244.8|45300.7|45245.7|45299.8|45244.8|0
1760264100000|2025-10-12 10:15:00|45254.9|45199.9|45280.5|45225.5|45280.5|45225.5|45254.9|45199.9|0
1760264400000|2025-10-12 10:20:00|45309.6|45254.6|45335.2|45280.2|45335.2|45280.2|45309.6|45254.6|0
1760264700000|2025-10-12 10:25:00|45317.7|45262.7|45317.7|45262.7|45317.7|45262.7|45317.7|45262.7|0
1760265600000|2025-10-12 10:40:00|45341.8|45286.8|45341.8|45286.8|45341.8|45286.8|45341.8|45286.8|0
1760267700000|2025-10-12 11:15:00|45341.1|45286.1|45332.1|45277.1|45341.1|45286.1|45332.1|45277.1|0
1760269800000|2025-10-12 11:50:00|45318.2|45263.2|45308.2|45253.2|45318.2|45263.2|45308.2|45253.2|0
1760270100000|2025-10-12 11:55:00|45309.4|45254.4|45309.4|45254.4|45309.4|45254.4|45309.4|45254.4|0
1760270700000|2025-10-12 12:05:00|45308.8|45253.8|45308.8|45253.8|45308.8|45253.8|45308.8|45253.8|0
1760271000000|2025-10-12 12:10:00|45308.9|45253.9|45303.1|45248.1|45308.9|45253.9|45303.1|45248.1|0
1760272500000|2025-10-12 12:35:00|45321|45266|45321|45266|45321|45266|45321|45266|0
1760275500000|2025-10-12 13:25:00|45324.2|45269.2|45324.2|45269.2|45324.2|45269.2|45324.2|45269.2|0
1760275800000|2025-10-12 13:30:00|45345.1|45290.1|45345.1|45290.1|45345.1|45290.1|45345.1|45290.1|0
1760276400000|2025-10-12 13:40:00|45330.3|45275.3|45330.3|45275.3|45330.3|45275.3|45330.3|45275.3|0
1760277000000|2025-10-12 13:50:00|45329.8|45274.8|45329.7|45274.7|45329.8|45274.8|45329.7|45274.7|0
1760278800000|2025-10-12 14:20:00|45333.3|45278.3|45333.3|45278.3|45333.3|45278.3|45333.3|45278.3|0
1760279700000|2025-10-12 14:35:00|45337.9|45282.9|45337.9|45282.9|45337.9|45282.9|45337.9|45282.9|0
1760280300000|2025-10-12 14:45:00|45346.6|45291.6|45346.6|45291.6|45346.6|45291.6|45346.6|45291.6|0
1760280600000|2025-10-12 14:50:00|45354.8|45299.8|45423.3|45368.3|45425.6|45370.6|45354.8|45299.8|0
1760280900000|2025-10-12 14:55:00|45432.3|45377.3|45418.1|45363.1|45432.3|45377.3|45397.8|45342.8|0
1760281200000|2025-10-12 15:00:00|45429.7|45374.7|45429.7|45374.7|45429.7|45374.7|45429.7|45374.7|0
1760281800000|2025-10-12 15:10:00|45429.1|45374.1|45443.2|45388.2|45443.2|45388.2|45411.7|45356.7|0
1760282100000|2025-10-12 15:15:00|45453.2|45398.2|45450.2|45395.2|45463|45408|45450.2|45395.2|0
1760282400000|2025-10-12 15:20:00|45456|45401|45390.9|45335.9|45456|45401|45389.8|45334.8|0
1760282700000|2025-10-12 15:25:00|45437.5|45382.5|45446|45391|45446|45391|45434.4|45379.4|0
1760283000000|2025-10-12 15:30:00|45444.9|45389.9|45465|45410|45465|45410|45441.7|45386.7|0
1760283300000|2025-10-12 15:35:00|45476.6|45421.6|45469.1|45414.1|45507.5|45452.5|45459.8|45404.8|0
1760283600000|2025-10-12 15:40:00|45482.6|45427.6|45493.1|45438.1|45493.1|45438.1|45481.4|45426.4|0
1760283900000|2025-10-12 15:45:00|45469.8|45414.8|45455.7|45400.7|45469.8|45414.8|45455.7|45400.7|0
1760284200000|2025-10-12 15:50:00|45454.7|45399.7|45517.1|45462.1|45517.1|45462.1|45438|45383|0
1760284500000|2025-10-12 15:55:00|45517.8|45462.8|45519|45464|45519|45464|45513.2|45458.2|0
1760284800000|2025-10-12 16:00:00|45520.4|45465.4|45490.6|45435.6|45520.4|45465.4|45490.6|45435.6|0
1760285100000|2025-10-12 16:05:00|45513.9|45458.9|45540|45485|45543.8|45488.8|45508|45453|0
1760285400000|2025-10-12 16:10:00|45516.7|45461.7|45539.9|45484.9|45540.1|45485.1|45516.7|45461.7|0
1760285700000|2025-10-12 16:15:00|45533.6|45478.6|45528.4|45473.4|45584.8|45529.8|45528.4|45473.4|0
1760286000000|2025-10-12 16:20:00|45551.7|45496.7|45474.7|45419.7|45551.7|45496.7|45474.7|45419.7|0
1760286300000|2025-10-12 16:25:00|45498|45443|45501|45446|45542.8|45487.8|45498|45443|0
1760286600000|2025-10-12 16:30:00|45501.6|45446.6|45486.8|45431.8|45501.6|45446.6|45486.8|45431.8|0
1760286900000|2025-10-12 16:35:00|45463.5|45408.5|45464.6|45409.6|45464.9|45409.9|45463.5|45408.5|0
1760287200000|2025-10-12 16:40:00|45466.4|45411.4|45547.8|45492.8|45547.8|45492.8|45466.4|45411.4|0
1760287500000|2025-10-12 16:45:00|45565.8|45510.8|45567.5|45512.5|45630.6|45575.6|45565.8|45510.8|0
1760287800000|2025-10-12 16:50:00|45555.8|45500.8|45608.2|45553.2|45608.2|45553.2|45536.1|45481.1|0
1760288100000|2025-10-12 16:55:00|45596.6|45541.6|45606.5|45551.5|45621.2|45566.2|45571.5|45516.5|0
1760288400000|2025-10-12 17:00:00|45618.2|45563.2|45623.4|45568.4|45679.7|45624.7|45618.2|45563.2|0
1760288700000|2025-10-12 17:05:00|45614.5|45559.5|45610.9|45555.9|45614.5|45559.5|45597.4|45542.4|0
1760289000000|2025-10-12 17:10:00|45601.9|45546.9|45605.9|45550.9|45611.8|45556.8|45598.3|45543.3|0
1760289300000|2025-10-12 17:15:00|45603.3|45548.3|45531.8|45476.8|45603.3|45548.3|45527.7|45472.7|0
1760289600000|2025-10-12 17:20:00|45532.9|45477.9|45594.1|45539.1|45594.1|45539.1|45532.9|45477.9|0
1760289900000|2025-10-12 17:25:00|45594.2|45539.2|45594.2|45539.2|45594.2|45539.2|45594.2|45539.2|0
1760290200000|2025-10-12 17:30:00|45562.9|45507.9|45611.6|45556.6|45611.6|45556.6|45562.3|45507.3|0
1760290500000|2025-10-12 17:35:00|45623.3|45568.3|45622.6|45567.6|45623.3|45568.3|45622.6|45567.6|0
1760290800000|2025-10-12 17:40:00|45619.9|45564.9|45617.5|45562.5|45619.9|45564.9|45617.5|45562.5|0
1760291100000|2025-10-12 17:45:00|45613|45558|45642.3|45587.3|45642.3|45587.3|45613|45558|0
1760291400000|2025-10-12 17:50:00|45639.9|45584.9|45639.9|45584.9|45639.9|45584.9|45639.9|45584.9|0
1760291700000|2025-10-12 17:55:00|45636.3|45581.3|45514.7|45459.7|45636.3|45581.3|45474.1|45419.1|0
1760292000000|2025-10-12 18:00:00|45549.6|45494.6|45561.1|45506.1|45572.9|45517.9|45549.6|45494.6|0
1760292300000|2025-10-12 18:05:00|45560|45505|45560|45505|45560|45505|45560|45505|0
1760292600000|2025-10-12 18:10:00|45606.5|45551.5|45598.8|45543.8|45606.5|45551.5|45598.8|45543.8|0
1760292900000|2025-10-12 18:15:00|45572.6|45517.6|45570.8|45515.8|45572.6|45517.6|45570.8|45515.8|0
1760293200000|2025-10-12 18:20:00|45568.1|45513.1|45585.7|45530.7|45586.6|45531.6|45566.3|45511.3|0
1760293500000|2025-10-12 18:25:00|45584.8|45529.8|45578.5|45523.5|45584.8|45529.8|45578.5|45523.5|0
1760293800000|2025-10-12 18:30:00|45576.7|45521.7|45535.5|45480.5|45576.7|45521.7|45532.6|45477.6|0
1760294100000|2025-10-12 18:35:00|45552.6|45497.6|45551.7|45496.7|45552.6|45497.6|45551.7|45496.7|0
1760294700000|2025-10-12 18:45:00|45550.8|45495.8|45550.8|45495.8|45550.8|45495.8|45550.8|45495.8|0
1760295300000|2025-10-12 18:55:00|45574.1|45519.1|45594|45539|45597.5|45542.5|45574.1|45519.1|0
1760295600000|2025-10-12 19:00:00|45617.2|45562.2|45617.2|45562.2|45617.2|45562.2|45617.2|45562.2|0
1760295900000|2025-10-12 19:05:00|45616.1|45561.1|45506|45451|45616.1|45561.1|45506|45451|0
1760296200000|2025-10-12 19:10:00|45526.8|45471.8|45577.7|45522.7|45577.7|45522.7|45526.8|45471.8|0
1760296500000|2025-10-12 19:15:00|45575.4|45520.4|45563.7|45508.7|45575.4|45520.4|45563.7|45508.7|0
1760296800000|2025-10-12 19:20:00|45562|45507|45562|45507|45562|45507|45562|45507|0
1760297100000|2025-10-12 19:25:00|45561.4|45506.4|45561.4|45506.4|45561.4|45506.4|45561.4|45506.4|0
1760297400000|2025-10-12 19:30:00|45565|45510|45565|45510|45565|45510|45565|45510|0
1760297700000|2025-10-12 19:35:00|45554.6|45499.6|45508.6|45453.6|45554.6|45499.6|45508|45453|0
1760298300000|2025-10-12 19:45:00|45485.3|45430.3|45488.2|45433.2|45488.2|45433.2|45484.6|45429.6|0
1760298600000|2025-10-12 19:50:00|45488.4|45433.4|45512.4|45457.4|45512.4|45457.4|45488.4|45433.4|0
1760298900000|2025-10-12 19:55:00|45504|45449|45505|45450|45505|45450|45500.9|45445.9|0
1760299200000|2025-10-12 20:00:00|45470|45415|45472.1|45417.1|45472.1|45417.1|45470|45415|0
1760299500000|2025-10-12 20:05:00|45495.4|45440.4|45513|45458|45513|45458|45495.4|45440.4|0
1760299800000|2025-10-12 20:10:00|45525.6|45470.6|45521|45466|45525.6|45470.6|45521|45466|0
1760300100000|2025-10-12 20:15:00|45532.6|45477.6|45547.3|45492.3|45547.3|45492.3|45532.6|45477.6|0
1760300400000|2025-10-12 20:20:00|45500.7|45445.7|45547.3|45492.3|45547.3|45492.3|45500.7|45445.7|0
1760300700000|2025-10-12 20:25:00|45545.5|45490.5|45522.1|45467.1|45545.5|45490.5|45522.1|45467.1|0
1760301000000|2025-10-12 20:30:00|45535.5|45480.5|45528.1|45473.1|45547.2|45492.2|45523.9|45468.9|0
1760301300000|2025-10-12 20:35:00|45522.2|45467.2|45522.2|45467.2|45522.2|45467.2|45522.2|45467.2|0
1760301600000|2025-10-12 20:40:00|45528.1|45473.1|45504.7|45449.7|45528.1|45473.1|45504.7|45449.7|0
1760301900000|2025-10-12 20:45:00|45506.5|45451.5|45511|45456|45511|45456|45506.5|45451.5|0
1760302200000|2025-10-12 20:50:00|45516|45461|45516|45461|45516|45461|45516|45461|0
1760302500000|2025-10-12 20:55:00|45525|45470|45525|45470|45525|45470|45525|45470|0
1760302800000|2025-10-12 21:00:00|45527.3|45472.3|45527.3|45472.3|45527.3|45472.3|45527.3|45472.3|0
1760304000000|2025-10-12 21:20:00|45550.6|45495.6|45501|45446|45573.6|45518.6|45483.8|45428.8|0
1760304300000|2025-10-12 21:25:00|45491|45436|45494.3|45439.3|45502.6|45447.6|45491|45436|0
1760304600000|2025-10-12 21:30:00|45488.4|45433.4|45517.5|45462.5|45517.5|45462.5|45488.4|45433.4|0
1760304900000|2025-10-12 21:35:00|45520.5|45465.5|45593.6|45538.6|45616.9|45561.9|45520.5|45465.5|0
1760306400000|2025-10-12 22:00:00|45281|45226|45881.6|45826.6|45962.5|45907.5|45281|45226|0
1760306700000|2025-10-12 22:05:00|45881.5|45826.5|45867.2|45812.2|45885.7|45830.7|45787.7|45732.7|0
1760307000000|2025-10-12 22:10:00|45869.2|45814.2|45854.6|45799.6|45877.1|45822.1|45815.1|45760.1|0
1760307300000|2025-10-12 22:15:00|45859.1|45804.1|45892.3|45837.3|45915.5|45860.5|45859.1|45804.1|0
1760307600000|2025-10-12 22:20:00|45890.3|45835.3|45899.9|45844.9|45931|45876|45883.9|45828.9|0
1760307900000|2025-10-12 22:25:00|45902.9|45847.9|45849.6|45794.6|45902.9|45847.9|45841.8|45786.8|0
1760308200000|2025-10-12 22:30:00|45861.7|45806.7|45868.2|45813.2|45894.2|45839.2|45861.7|45806.7|0
1760308500000|2025-10-12 22:35:00|45870.2|45815.2|45862.4|45807.4|45883.7|45828.7|45848|45793|0
1760308800000|2025-10-12 22:40:00|45863.4|45808.4|45868.9|45813.9|45868.9|45813.9|45828.9|45773.9|0
1760309100000|2025-10-12 22:45:00|45868.8|45813.8|45844.8|45789.8|45884.2|45829.2|45844.8|45789.8|0
1760309400000|2025-10-12 22:50:00|45845.8|45790.8|45838.6|45783.6|45866.5|45811.5|45831.2|45776.2|0
1760309700000|2025-10-12 22:55:00|45838.1|45783.1|45835.2|45780.2|45855|45800|45825.4|45770.4|0
1760310000000|2025-10-12 23:00:00|45836.7|45781.7|45805.3|45750.3|45844.4|45789.4|45791|45736|0
1760310300000|2025-10-12 23:05:00|45805.8|45750.8|45863.2|45808.2|45865.1|45810.1|45805.8|45750.8|0
1760310600000|2025-10-12 23:10:00|45861.2|45806.2|45845.9|45790.9|45864.6|45809.6|45836.9|45781.9|0
1760310900000|2025-10-12 23:15:00|45845.4|45790.4|45806.1|45751.1|45852.2|45797.2|45801.8|45746.8|0
1760311200000|2025-10-12 23:20:00|45806.8|45751.8|45864.5|45809.5|45881.5|45826.5|45806.8|45751.8|0
1760311500000|2025-10-12 23:25:00|45866.5|45811.5|45876|45821|45880.3|45825.3|45852.5|45797.5|0
1760311800000|2025-10-12 23:30:00|45881.1|45826.1|45855.2|45800.2|45893.7|45838.7|45855.2|45800.2|0
1760312100000|2025-10-12 23:35:00|45853.2|45798.2|45855.6|45800.6|45866|45811|45837.4|45782.4|0
1760312400000|2025-10-12 23:40:00|45855.7|45800.7|45858.9|45803.9|45865.4|45810.4|45834.1|45779.1|0
1760312700000|2025-10-12 23:45:00|45856.4|45801.4|45876.2|45821.2|45885.2|45830.2|45853.2|45798.2|0
1760313000000|2025-10-12 23:50:00|45876.7|45821.7|45891.8|45836.8|45894.3|45839.3|45861.3|45806.3|0
1760313300000|2025-10-12 23:55:00|45890.8|45835.8|45875.4|45820.4|45894.5|45839.5|45874.9|45819.9|0
1760313600000|2025-10-13 00:00:00|45860.4|45805.4|45838.8|45783.8|45878.9|45823.9|45820.7|45765.7|0
1760313900000|2025-10-13 00:05:00|45838.3|45783.3|45854.8|45799.8|45856.1|45801.1|45816|45761|0
1760314200000|2025-10-13 00:10:00|45855.3|45800.3|45845.9|45790.9|45863.8|45808.8|45838.4|45783.4|0
1760314500000|2025-10-13 00:15:00|45845.4|45790.4|45861.2|45806.2|45883.7|45828.7|45838.7|45783.7|0
1760314800000|2025-10-13 00:20:00|45860.2|45805.2|45844|45789|45874.3|45819.3|45843.8|45788.8|0
1760315100000|2025-10-13 00:25:00|45844.5|45789.5|45854.6|45799.6|45865.1|45810.1|45844.5|45789.5|0
1760315400000|2025-10-13 00:30:00|45855.1|45800.1|45868.6|45813.6|45868.6|45813.6|45844.5|45789.5|0
1760315700000|2025-10-13 00:35:00|45868.1|45813.1|45860.6|45805.6|45901.1|45846.1|45860.6|45805.6|0
1760316000000|2025-10-13 00:40:00|45860.7|45805.7|45893.1|45838.1|45896.4|45841.4|45858.6|45803.6|0
1760316300000|2025-10-13 00:45:00|45892.6|45837.6|45889.8|45834.8|45901.4|45846.4|45873.5|45818.5|0
1760316600000|2025-10-13 00:50:00|45890.3|45835.3|45870.7|45815.7|45894.1|45839.1|45870.2|45815.2|0
1760316900000|2025-10-13 00:55:00|45870.2|45815.2|45899.3|45844.3|45902.2|45847.2|45870.2|45815.2|0
1760317200000|2025-10-13 01:00:00|45898.8|45843.8|45887|45832|45909.1|45854.1|45882.7|45827.7|0
1760317500000|2025-10-13 01:05:00|45886.5|45831.5|45866|45811|45896.5|45841.5|45856.7|45801.7|0
1760317800000|2025-10-13 01:10:00|45868|45813|45870.6|45815.6|45882.8|45827.8|45853.3|45798.3|0
1760318100000|2025-10-13 01:15:00|45869.1|45814.1|45887.7|45832.7|45892.2|45837.2|45866.5|45811.5|0
1760318400000|2025-10-13 01:20:00|45887.2|45832.2|45892.5|45837.5|45905.4|45850.4|45885.5|45830.5|0
1760318700000|2025-10-13 01:25:00|45889.7|45834.7|45889|45834|45899.1|45844.1|45885.1|45830.1|0
1760319000000|2025-10-13 01:30:00|45890.5|45835.5|45901|45846|45914.6|45859.6|45890.5|45835.5|0
1760319300000|2025-10-13 01:35:00|45902.5|45847.5|45883.2|45828.2|45906.5|45851.5|45871.2|45816.2|0
1760319600000|2025-10-13 01:40:00|45883.7|45828.7|45906.7|45851.7|45909.5|45854.5|45883.7|45828.7|0
1760319900000|2025-10-13 01:45:00|45907.2|45852.2|45900.8|45845.8|45910.3|45855.3|45897.2|45842.2|0
1760320200000|2025-10-13 01:50:00|45901.3|45846.3|45913.2|45858.2|45919.6|45864.6|45901.3|45846.3|0
1760320500000|2025-10-13 01:55:00|45914.7|45859.7|45918|45863|45925|45870|45912.9|45857.9|0
1760320800000|2025-10-13 02:00:00|45917|45862|45921.2|45866.2|45930.9|45875.9|45914|45859|0
1760321100000|2025-10-13 02:05:00|45921.7|45866.7|45942.3|45887.3|45942.3|45887.3|45921.7|45866.7|0
1760321400000|2025-10-13 02:10:00|45943.3|45888.3|45933.3|45878.3|45944.7|45889.7|45925.5|45870.5|0
1760321700000|2025-10-13 02:15:00|45932.8|45877.8|45937.2|45882.2|45951.1|45896.1|45932.2|45877.2|0
1760322000000|2025-10-13 02:20:00|45937.7|45882.7|45940.2|45885.2|45946.9|45891.9|45928.8|45873.8|0
1760322300000|2025-10-13 02:25:00|45941.2|45886.2|45947.1|45892.1|45948.1|45893.1|45934.2|45879.2|0
1760322600000|2025-10-13 02:30:00|45946.6|45891.6|45946.2|45891.2|45947.7|45892.7|45935|45880|0
1760322900000|2025-10-13 02:35:00|45946.7|45891.7|45941.8|45886.8|45951.9|45896.9|45935.8|45880.8|0
1760323200000|2025-10-13 02:40:00|45942.3|45887.3|45933.7|45878.7|45943.6|45888.6|45930.2|45875.2|0
1760323500000|2025-10-13 02:45:00|45933.9|45878.9|45945.6|45890.6|45949.9|45894.9|45929|45874|0
1760323800000|2025-10-13 02:50:00|45943.6|45888.6|45930|45875|45943.6|45888.6|45930|45875|0
1760324100000|2025-10-13 02:55:00|45930.5|45875.5|45923.3|45868.3|45934.4|45879.4|45921.8|45866.8|0
1760324400000|2025-10-13 03:00:00|45922.8|45867.8|45926.1|45871.1|45931.9|45876.9|45910.6|45855.6|0
1760324700000|2025-10-13 03:05:00|45926.6|45871.6|45943.8|45888.8|45947.3|45892.3|45926.1|45871.1|0
1760325000000|2025-10-13 03:10:00|45943.3|45888.3|45941.5|45886.5|45947|45892|45935.3|45880.3|0
1760325300000|2025-10-13 03:15:00|45941.4|45886.4|45941|45886|45945.1|45890.1|45931.7|45876.7|0
1760325600000|2025-10-13 03:20:00|45941.5|45886.5|45937.6|45882.6|45944.1|45889.1|45933.3|45878.3|0
1760325900000|2025-10-13 03:25:00|45936.1|45881.1|45933.6|45878.6|45943.3|45888.3|45926.4|45871.4|0
1760326200000|2025-10-13 03:30:00|45932.6|45877.6|45919.3|45864.3|45933.3|45878.3|45917.9|45862.9|0
1760326500000|2025-10-13 03:35:00|45920.8|45865.8|45923.1|45868.1|45933.1|45878.1|45915.9|45860.9|0
1760326800000|2025-10-13 03:40:00|45924.6|45869.6|45917.7|45862.7|45925.7|45870.7|45908.7|45853.7|0
1760327100000|2025-10-13 03:45:00|45917.2|45862.2|45899.6|45844.6|45922.1|45867.1|45899.1|45844.1|0
1760327400000|2025-10-13 03:50:00|45901.1|45846.1|45904.2|45849.2|45914.4|45859.4|45891.8|45836.8|0
1760327700000|2025-10-13 03:55:00|45903.7|45848.7|45904.7|45849.7|45908.7|45853.7|45887.3|45832.3|0
1760328000000|2025-10-13 04:00:00|45903.7|45848.7|45909.4|45854.4|45917.7|45862.7|45903.7|45848.7|0
1760328300000|2025-10-13 04:05:00|45908.9|45853.9|45906.5|45851.5|45914.3|45859.3|45890.7|45835.7|0
1760328600000|2025-10-13 04:10:00|45905|45850|45913.5|45858.5|45915|45860|45898.7|45843.7|0
1760328900000|2025-10-13 04:15:00|45913|45858|45915.2|45860.2|45922|45867|45913|45858|0
1760329200000|2025-10-13 04:20:00|45915.1|45860.1|45911.7|45856.7|45916.1|45861.1|45895.5|45840.5|0
1760329500000|2025-10-13 04:25:00|45911.2|45856.2|45905|45850|45920.1|45865.1|45903.2|45848.2|0
1760329800000|2025-10-13 04:30:00|45905.1|45850.1|45910.9|45855.9|45914|45859|45899.8|45844.8|0
1760330100000|2025-10-13 04:35:00|45911.6|45856.6|45907.4|45852.4|45915.1|45860.1|45904.6|45849.6|0
1760330400000|2025-10-13 04:40:00|45906.9|45851.9|45905.3|45850.3|45917.3|45862.3|45903.2|45848.2|0
1760330700000|2025-10-13 04:45:00|45905.8|45850.8|45917.1|45862.1|45918.1|45863.1|45904.8|45849.8|0
1760331000000|2025-10-13 04:50:00|45916.6|45861.6|45924.6|45869.6|45929.3|45874.3|45910.9|45855.9|0
1760331300000|2025-10-13 04:55:00|45924.1|45869.1|45923.6|45868.6|45925.2|45870.2|45919|45864|0
1760331600000|2025-10-13 05:00:00|45922.7|45867.7|45922.2|45867.2|45925.3|45870.3|45904.9|45849.9|0
1760331900000|2025-10-13 05:05:00|45922.7|45867.7|45924.1|45869.1|45927.3|45872.3|45912.9|45857.9|0
1760332200000|2025-10-13 05:10:00|45923.1|45868.1|45927.4|45872.4|45927.4|45872.4|45914.2|45859.2|0
1760332500000|2025-10-13 05:15:00|45927.9|45872.9|45929.2|45874.2|45939.6|45884.6|45925.8|45870.8|0
1760332800000|2025-10-13 05:20:00|45928.7|45873.7|45929.3|45874.3|45940.4|45885.4|45927.4|45872.4|0
1760333100000|2025-10-13 05:25:00|45929.2|45874.2|45933.4|45878.4|45935.4|45880.4|45924.6|45869.6|0
1760333400000|2025-10-13 05:30:00|45934.9|45879.9|45945.4|45890.4|45954.9|45899.9|45934.2|45879.2|0
1760333700000|2025-10-13 05:35:00|45945.9|45890.9|45955.6|45900.6|45955.6|45900.6|45935.8|45880.8|0
1760334000000|2025-10-13 05:40:00|45956|45901|45932.2|45877.2|45956.5|45901.5|45928.2|45873.2|0
1760334300000|2025-10-13 05:45:00|45930.3|45875.3|45937.1|45882.1|45938.6|45883.6|45913.3|45858.3|0
1760334600000|2025-10-13 05:50:00|45935.6|45880.6|45940.9|45885.9|45945.2|45890.2|45933|45878|0
1760334900000|2025-10-13 05:55:00|45941.4|45886.4|45943.2|45888.2|45945.2|45890.2|45935|45880|0
1760335200000|2025-10-13 06:00:00|45943.4|45888.4|45940.8|45885.8|45945.9|45890.9|45931|45876|0
1760335500000|2025-10-13 06:05:00|45942.8|45887.8|45930.3|45875.3|45956.7|45901.7|45920.1|45865.1|0
1760335800000|2025-10-13 06:10:00|45931.3|45876.3|45900.1|45845.1|45939.9|45884.9|45891.4|45836.4|0
1760336100000|2025-10-13 06:15:00|45904.6|45849.6|45903.3|45848.3|45912.6|45857.6|45894.8|45839.8|0
1760336400000|2025-10-13 06:20:00|45903.8|45848.8|45895.6|45840.6|45906|45851|45893.7|45838.7|0
1760336700000|2025-10-13 06:25:00|45896.1|45841.1|45905.5|45850.5|45913.2|45858.2|45892.8|45837.8|0
1760337000000|2025-10-13 06:30:00|45905|45850|45932.9|45877.9|45935.5|45880.5|45905|45850|0
1760337300000|2025-10-13 06:35:00|45932.4|45877.4|45932.4|45877.4|45939.6|45884.6|45926.7|45871.7|0
1760337600000|2025-10-13 06:40:00|45931.9|45876.9|45947.1|45892.1|45952.4|45897.4|45930.1|45875.1|0
1760337900000|2025-10-13 06:45:00|45951.6|45896.6|45950.6|45895.6|45954.2|45899.2|45931.7|45876.7|0
1760338200000|2025-10-13 06:50:00|45951.1|45896.1|45951.1|45896.1|45961.4|45906.4|45945.1|45890.1|0
1760338500000|2025-10-13 06:55:00|45950.6|45895.6|45963.9|45908.9|45971.6|45916.6|45947.6|45892.6|0
1760338800000|2025-10-13 07:00:00|45963.8|45908.8|45948.5|45893.5|45987|45932|45939.4|45884.4|0
1760339100000|2025-10-13 07:05:00|45949.4|45894.4|45976.3|45921.3|45992.3|45937.3|45946.5|45891.5|0
1760339400000|2025-10-13 07:10:00|45976.8|45921.8|46004.2|45949.2|46008.7|45953.7|45975.8|45920.8|0
1760339700000|2025-10-13 07:15:00|46000.2|45945.2|46007.5|45952.5|46015.3|45960.3|45996.6|45941.6|0
1760340000000|2025-10-13 07:20:00|46007.1|45952.1|46037.8|45982.8|46042.1|45987.1|45985.7|45930.7|0
1760340300000|2025-10-13 07:25:00|46037.7|45982.7|46051|45996|46056.2|46001.2|46024.2|45969.2|0
1760340600000|2025-10-13 07:30:00|46046.8|45991.8|46047.6|45992.6|46073.7|46018.7|46041.1|45986.1|0
1760340900000|2025-10-13 07:35:00|46046.6|45991.6|46045.1|45990.1|46056.7|46001.7|46034.3|45979.3|0
1760341200000|2025-10-13 07:40:00|46045.2|45990.2|46040.2|45985.2|46065.1|46010.1|46040.2|45985.2|0
1760341500000|2025-10-13 07:45:00|46038.3|45983.3|46025|45970|46041|45986|46024.3|45969.3|0
1760341800000|2025-10-13 07:50:00|46025.5|45970.5|46021.8|45966.8|46036|45981|46012.3|45957.3|0
1760342100000|2025-10-13 07:55:00|46023.8|45968.8|46016.5|45961.5|46029.1|45974.1|46012.5|45957.5|0
1760342400000|2025-10-13 08:00:00|46015.3|45960.3|46048.7|45993.7|46064.7|46009.7|46015.3|45960.3|0
1760342700000|2025-10-13 08:05:00|46048.2|45993.2|45996|45941|46048.7|45993.7|45993.9|45938.9|0
1760343000000|2025-10-13 08:10:00|45995.5|45940.5|46003|45948|46003.8|45948.8|45987.3|45932.3|0
1760343300000|2025-10-13 08:15:00|46003.5|45948.5|45994.5|45939.5|46003.5|45948.5|45965.3|45910.3|0
1760343600000|2025-10-13 08:20:00|45995.5|45940.5|45978.2|45923.2|46008.3|45953.3|45975.2|45920.2|0
1760343900000|2025-10-13 08:25:00|45978.7|45923.7|45975.4|45920.4|45987.5|45932.5|45971.6|45916.6|0
1760344200000|2025-10-13 08:30:00|45977.9|45922.9|45998.5|45943.5|46002.9|45947.9|45977.9|45922.9|0
1760344500000|2025-10-13 08:35:00|45997|45942|45976.7|45921.7|46002.7|45947.7|45967.3|45912.3|0
1760344800000|2025-10-13 08:40:00|45976.2|45921.2|45949.8|45894.8|45993|45938|45949.4|45894.4|0
1760345100000|2025-10-13 08:45:00|45950.8|45895.8|45968.8|45913.8|45970.8|45915.8|45949.7|45894.7|0
1760345400000|2025-10-13 08:50:00|45969.3|45914.3|45960.1|45905.1|45970.2|45915.2|45954.8|45899.8|0
1760345700000|2025-10-13 08:55:00|45960.6|45905.6|45980|45925|45986.7|45931.7|45959.4|45904.4|0
1760346000000|2025-10-13 09:00:00|45977.4|45922.4|45980.3|45925.3|45996.1|45941.1|45969.5|45914.5|0
1760346300000|2025-10-13 09:05:00|45979.8|45924.8|45964.6|45909.6|45989.3|45934.3|45964.6|45909.6|0
1760346600000|2025-10-13 09:10:00|45962.6|45907.6|45963.4|45908.4|45970.5|45915.5|45957|45902|0
1760346900000|2025-10-13 09:15:00|45962.9|45907.9|45968|45913|45977.4|45922.4|45955.5|45900.5|0
1760347200000|2025-10-13 09:20:00|45968.5|45913.5|45971.7|45916.7|45989.9|45934.9|45958.9|45903.9|0
1760347500000|2025-10-13 09:25:00|45972|45917|45959|45904|45983.1|45928.1|45957.7|45902.7|0
1760347800000|2025-10-13 09:30:00|45958.5|45903.5|45957.6|45902.6|45968.1|45913.1|45947.9|45892.9|0
1760348100000|2025-10-13 09:35:00|45958.1|45903.1|45956.4|45901.4|45962|45907|45944.5|45889.5|0
1760348400000|2025-10-13 09:40:00|45956.9|45901.9|45955.5|45900.5|45960.5|45905.5|45948.8|45893.8|0
1760348700000|2025-10-13 09:45:00|45956|45901|45956.3|45901.3|45962.5|45907.5|45948.7|45893.7|0
1760349000000|2025-10-13 09:50:00|45956.8|45901.8|45962.1|45907.1|45966.4|45911.4|45949.8|45894.8|0
1760349300000|2025-10-13 09:55:00|45961.6|45906.6|45953.2|45898.2|45970.1|45915.1|45953.2|45898.2|0
1760349600000|2025-10-13 10:00:00|45952.9|45897.9|45959.5|45904.5|45970.6|45915.6|45947.2|45892.2|0
1760349900000|2025-10-13 10:05:00|45960|45905|45958.6|45903.6|45962.9|45907.9|45952.4|45897.4|0
1760350200000|2025-10-13 10:10:00|45956.1|45901.1|45960.2|45905.2|45963.7|45908.7|45947.7|45892.7|0
1760350500000|2025-10-13 10:15:00|45958.7|45903.7|45951.2|45896.2|45965|45910|45927.2|45872.2|0
1760350800000|2025-10-13 10:20:00|45951.7|45896.7|45949.3|45894.3|45959.9|45904.9|45928.9|45873.9|0
1760351100000|2025-10-13 10:25:00|45948.8|45893.8|45964.1|45909.1|45965.5|45910.5|45948.3|45893.3|0
1760351400000|2025-10-13 10:30:00|45960.6|45905.6|45976.7|45921.7|45982.1|45927.1|45960.6|45905.6|0
1760351700000|2025-10-13 10:35:00|45974.8|45919.8|45956.8|45901.8|45976.5|45921.5|45950.5|45895.5|0
1760352000000|2025-10-13 10:40:00|45955.3|45900.3|45935.7|45880.7|45959|45904|45925.7|45870.7|0
1760352300000|2025-10-13 10:45:00|45934.4|45879.4|45923.5|45868.5|45939.7|45884.7|45915.5|45860.5|0
1760352600000|2025-10-13 10:50:00|45923.1|45868.1|45927.2|45872.2|45931.2|45876.2|45910.5|45855.5|0
1760352900000|2025-10-13 10:55:00|45928.2|45873.2|45944.5|45889.5|45949.2|45894.2|45925.2|45870.2|0
1760353200000|2025-10-13 11:00:00|45949|45894|45964.3|45909.3|45998|45943|45918.1|45863.1|0
1760353500000|2025-10-13 11:05:00|45962.3|45907.3|45863.1|45808.1|45964.2|45909.2|45849.4|45794.4|0
1760353800000|2025-10-13 11:10:00|45864.2|45809.2|45867.5|45812.5|45878.6|45823.6|45811|45756|0
1760354100000|2025-10-13 11:15:00|45868.8|45813.8|45862.5|45807.5|45876.2|45821.2|45850.7|45795.7|0
1760354400000|2025-10-13 11:20:00|45860|45805|45862.9|45807.9|45877.3|45822.3|45845.7|45790.7|0
1760354700000|2025-10-13 11:25:00|45862.7|45807.7|45868.1|45813.1|45880|45825|45858.2|45803.2|0
1760355000000|2025-10-13 11:30:00|45868.6|45813.6|45871.3|45816.3|45879.1|45824.1|45825.5|45770.5|0
1760355300000|2025-10-13 11:35:00|45865.2|45810.2|45861.5|45806.5|45886.7|45831.7|45843.1|45788.1|0
1760355600000|2025-10-13 11:40:00|45859.3|45804.3|45886.7|45831.7|45891.6|45836.6|45857.3|45802.3|0
1760355900000|2025-10-13 11:45:00|45886.2|45831.2|45881.5|45826.5|45899.7|45844.7|45872.2|45817.2|0
1760356200000|2025-10-13 11:50:00|45877.5|45822.5|45880.3|45825.3|45888|45833|45853.5|45798.5|0
1760356500000|2025-10-13 11:55:00|45879.3|45824.3|45860.1|45805.1|45880.3|45825.3|45857.6|45802.6|0
1760356800000|2025-10-13 12:00:00|45853.8|45798.8|45830.2|45775.2|45853.8|45798.8|45816.4|45761.4|0
1760357100000|2025-10-13 12:05:00|45830.7|45775.7|45827|45772|45841.7|45786.7|45816.7|45761.7|0
1760357400000|2025-10-13 12:10:00|45825.5|45770.5|45871|45816|45872.6|45817.6|45824.9|45769.9|0
1760357700000|2025-10-13 12:15:00|45870.9|45815.9|45868.4|45813.4|45878.1|45823.1|45858.7|45803.7|0
1760358000000|2025-10-13 12:20:00|45867.9|45812.9|45880.3|45825.3|45880.3|45825.3|45838.9|45783.9|0
1760358300000|2025-10-13 12:25:00|45880.8|45825.8|45873.1|45818.1|45886.1|45831.1|45866.4|45811.4|0
1760358600000|2025-10-13 12:30:00|45870.1|45815.1|45896|45841|45900.5|45845.5|45870.1|45815.1|0
1760358900000|2025-10-13 12:35:00|45897|45842|45910.7|45855.7|45910.9|45855.9|45893.3|45838.3|0
1760359200000|2025-10-13 12:40:00|45910.3|45855.3|45909.7|45854.7|45912.7|45857.7|45898.7|45843.7|0
1760359500000|2025-10-13 12:45:00|45908.7|45853.7|45926.3|45871.3|45933.4|45878.4|45908.6|45853.6|0
1760359800000|2025-10-13 12:50:00|45921.3|45866.3|45933.7|45878.7|45934|45879|45916.7|45861.7|0
1760360100000|2025-10-13 12:55:00|45934.2|45879.2|45913|45858|45937.2|45882.2|45902.5|45847.5|0
1760360400000|2025-10-13 13:00:00|45913.5|45858.5|45888.2|45833.2|45925.8|45870.8|45858.1|45803.1|0
1760360700000|2025-10-13 13:05:00|45889.7|45834.7|45901.2|45846.2|45911.5|45856.5|45888.6|45833.6|0
1760361000000|2025-10-13 13:10:00|45902.9|45847.9|45926.6|45871.6|45927.1|45872.1|45896.6|45841.6|0
1760361300000|2025-10-13 13:15:00|45926.1|45871.1|45911.1|45856.1|45926.2|45871.2|45903.1|45848.1|0
1760361600000|2025-10-13 13:20:00|45911.6|45856.6|45890.5|45835.5|45926.3|45871.3|45886.6|45831.6|0
1760361900000|2025-10-13 13:25:00|45899.5|45844.5|45850.2|45795.2|45901.6|45846.6|45839.3|45784.3|0
1760362200000|2025-10-13 13:30:00|45854.7|45799.7|45984.8|45929.8|46024.2|45969.2|45837.7|45782.7|0
1760362500000|2025-10-13 13:35:00|45994.3|45939.3|45952.4|45897.4|45997.5|45942.5|45912.5|45857.5|0
1760362800000|2025-10-13 13:40:00|45949|45894|45932.5|45877.5|46002.5|45947.5|45900.1|45845.1|0
1760363100000|2025-10-13 13:45:00|45931.9|45876.9|45886.4|45831.4|45955.3|45900.3|45877.5|45822.5|0
1760363400000|2025-10-13 13:50:00|45888.9|45833.9|45938.9|45883.9|45973.5|45918.5|45873.2|45818.2|0
1760363700000|2025-10-13 13:55:00|45935.4|45880.4|46031.3|45976.3|46036.1|45981.1|45929.8|45874.8|0
1760364000000|2025-10-13 14:00:00|46022.1|45967.1|46029.6|45974.6|46058.6|46003.6|45948.2|45893.2|0
1760364300000|2025-10-13 14:05:00|46027.6|45972.6|45992.6|45937.6|46029.6|45974.6|45967.8|45912.8|0
1760364600000|2025-10-13 14:10:00|45990.6|45935.6|45969.8|45914.8|45990.9|45935.9|45948.9|45893.9|0
1760364900000|2025-10-13 14:15:00|45973.8|45918.8|46008.6|45953.6|46023.4|45968.4|45973.8|45918.8|0
1760365200000|2025-10-13 14:20:00|46009.6|45954.6|45957.2|45902.2|46019.3|45964.3|45905|45850|0
1760365500000|2025-10-13 14:25:00|45957.9|45902.9|45910.9|45855.9|45957.9|45902.9|45866|45811|0
1760365800000|2025-10-13 14:30:00|45915.4|45860.4|45981.6|45926.6|45981.6|45926.6|45865.9|45810.9|0
1760366100000|2025-10-13 14:35:00|45978.1|45923.1|46008.8|45953.8|46029.2|45974.2|45978.1|45923.1|0
1760366400000|2025-10-13 14:40:00|46011.2|45956.2|45996.2|45941.2|46024|45969|45968.8|45913.8|0
1760366700000|2025-10-13 14:45:00|45993.8|45938.8|45955.6|45900.6|46015.9|45960.9|45949.1|45894.1|0
1760367000000|2025-10-13 14:50:00|45954.2|45899.2|45944.7|45889.7|45988.2|45933.2|45934.2|45879.2|0
1760367300000|2025-10-13 14:55:00|45943.7|45888.7|45933.3|45878.3|45943.7|45888.7|45915.9|45860.9|0
1760367600000|2025-10-13 15:00:00|45929.6|45874.6|45929.4|45874.4|45961.8|45906.8|45916.4|45861.4|0
1760367900000|2025-10-13 15:05:00|45928.4|45873.4|45950.2|45895.2|45952.8|45897.8|45896.6|45841.6|0
1760368200000|2025-10-13 15:10:00|45950.7|45895.7|46012.6|45957.6|46020|45965|45949.7|45894.7|0
1760368500000|2025-10-13 15:15:00|46011.6|45956.6|46067.1|46012.1|46067.1|46012.1|46004.1|45949.1|0
1760368800000|2025-10-13 15:20:00|46068.6|46013.6|46074.5|46019.5|46106.6|46051.6|46066.7|46011.7|0
1760369100000|2025-10-13 15:25:00|46075.4|46020.4|46111.9|46056.9|46112.9|46057.9|46069.2|46014.2|0
1760369400000|2025-10-13 15:30:00|46112.2|46057.2|46144.3|46089.3|46148.9|46093.9|46104.5|46049.5|0
1760369700000|2025-10-13 15:35:00|46145.6|46090.6|46114.1|46059.1|46156.2|46101.2|46111.8|46056.8|0
1760370000000|2025-10-13 15:40:00|46115.5|46060.5|46085.6|46030.6|46120.5|46065.5|46079.5|46024.5|0
1760370300000|2025-10-13 15:45:00|46088.6|46033.6|46114.7|46059.7|46119.9|46064.9|46074.8|46019.8|0
1760370600000|2025-10-13 15:50:00|46117.8|46062.8|46090.5|46035.5|46123.8|46068.8|46083.8|46028.8|0
1760370900000|2025-10-13 15:55:00|46088.7|46033.7|46091.4|46036.4|46102.1|46047.1|46078.6|46023.6|0
1760371200000|2025-10-13 16:00:00|46094.2|46039.2|46091.8|46036.8|46102.1|46047.1|46074.4|46019.4|0
1760371500000|2025-10-13 16:05:00|46091.3|46036.3|46103.4|46048.4|46112.7|46057.7|46077.3|46022.3|0
1760371800000|2025-10-13 16:10:00|46103.3|46048.3|46120.8|46065.8|46126.1|46071.1|46092.3|46037.3|0
1760372100000|2025-10-13 16:15:00|46122.4|46067.4|46127.2|46072.2|46152.4|46097.4|46121.9|46066.9|0
1760372400000|2025-10-13 16:20:00|46126|46071|46123.2|46068.2|46149.9|46094.9|46072.5|46017.5|0
1760372700000|2025-10-13 16:25:00|46124.2|46069.2|46111.8|46056.8|46132.7|46077.7|46102.2|46047.2|0
1760373000000|2025-10-13 16:30:00|46113.8|46058.8|46136.2|46081.2|46151.7|46096.7|46107.9|46052.9|0
1760373300000|2025-10-13 16:35:00|46138.1|46083.1|46121.3|46066.3|46140.1|46085.1|46111.3|46056.3|0
1760373600000|2025-10-13 16:40:00|46119.3|46064.3|46115.9|46060.9|46126.6|46071.6|46104.6|46049.6|0
1760373900000|2025-10-13 16:45:00|46115.4|46060.4|46123.1|46068.1|46125.8|46070.8|46092|46037|0
1760374200000|2025-10-13 16:50:00|46121.7|46066.7|46133.4|46078.4|46133.4|46078.4|46108.7|46053.7|0
1760374500000|2025-10-13 16:55:00|46133.5|46078.5|46165.6|46110.6|46172.2|46117.2|46128.2|46073.2|0
1760374800000|2025-10-13 17:00:00|46166.1|46111.1|46181.1|46126.1|46193.3|46138.3|46163.3|46108.3|0
1760375100000|2025-10-13 17:05:00|46179.6|46124.6|46165.3|46110.3|46185.1|46130.1|46162.6|46107.6|0
1760375400000|2025-10-13 17:10:00|46165.5|46110.5|46114.3|46059.3|46169.3|46114.3|46106.7|46051.7|0
1760375700000|2025-10-13 17:15:00|46115.9|46060.9|46094.9|46039.9|46126.5|46071.5|46074.7|46019.7|0
1760376000000|2025-10-13 17:20:00|46093.8|46038.8|46101.3|46046.3|46124.3|46069.3|46079.7|46024.7|0
1760376300000|2025-10-13 17:25:00|46098.3|46043.3|46075.1|46020.1|46100.7|46045.7|46074.4|46019.4|0
1760376600000|2025-10-13 17:30:00|46077.1|46022.1|46084.1|46029.1|46099.8|46044.8|46071.8|46016.8|0
1760376900000|2025-10-13 17:35:00|46084.6|46029.6|46072.9|46017.9|46091.2|46036.2|46067.4|46012.4|0
1760377200000|2025-10-13 17:40:00|46075.3|46020.3|46059.8|46004.8|46077.2|46022.2|46052.2|45997.2|0
1760377500000|2025-10-13 17:45:00|46057.3|46002.3|46054.6|45999.6|46077.3|46022.3|46046.6|45991.6|0
1760377800000|2025-10-13 17:50:00|46054.1|45999.1|46057.5|46002.5|46060|46005|46026.8|45971.8|0
1760378100000|2025-10-13 17:55:00|46059.6|46004.6|46089.9|46034.9|46090.7|46035.7|46034.7|45979.7|0
1760378400000|2025-10-13 18:00:00|46086.4|46031.4|46111.6|46056.6|46123.1|46068.1|46082.7|46027.7|0
1760378700000|2025-10-13 18:05:00|46110.4|46055.4|46135.4|46080.4|46138.2|46083.2|46109.6|46054.6|0
1760379000000|2025-10-13 18:10:00|46135.9|46080.9|46126.8|46071.8|46146.6|46091.6|46122.6|46067.6|0
1760379300000|2025-10-13 18:15:00|46127.8|46072.8|46124.1|46069.1|46137.6|46082.6|46124.1|46069.1|0
1760379600000|2025-10-13 18:20:00|46124.6|46069.6|46153.9|46098.9|46156.5|46101.5|46122.6|46067.6|0
1760379900000|2025-10-13 18:25:00|46152.8|46097.8|46148.1|46093.1|46158.1|46103.1|46145.5|46090.5|0
1760380200000|2025-10-13 18:30:00|46147.6|46092.6|46141.2|46086.2|46172.1|46117.1|46136.1|46081.1|0
1760380500000|2025-10-13 18:35:00|46140.7|46085.7|46115|46060|46150.8|46095.8|46107.8|46052.8|0
1760380800000|2025-10-13 18:40:00|46120.7|46065.7|46101.7|46046.7|46126.7|46071.7|46080.8|46025.8|0
1760381100000|2025-10-13 18:45:00|46101.3|46046.3|46084.2|46029.2|46101.3|46046.3|46073.4|46018.4|0
1760381400000|2025-10-13 18:50:00|46086.2|46031.2|46050.6|45995.6|46094.1|46039.1|46041.9|45986.9|0
1760381700000|2025-10-13 18:55:00|46052.6|45997.6|46015.9|45960.9|46054.8|45999.8|46003.7|45948.7|0
1760382000000|2025-10-13 19:00:00|46021.4|45966.4|46020.9|45965.9|46035.4|45980.4|45998.6|45943.6|0
1760382300000|2025-10-13 19:05:00|46023.4|45968.4|46045.7|45990.7|46052.8|45997.8|46009.4|45954.4|0
1760382600000|2025-10-13 19:10:00|46044.7|45989.7|46027.3|45972.3|46065.5|46010.5|46018.7|45963.7|0
1760382900000|2025-10-13 19:15:00|46025.9|45970.9|46072.5|46017.5|46080.6|46025.6|46020.9|45965.9|0
1760383200000|2025-10-13 19:20:00|46074|46019|46092.3|46037.3|46105.1|46050.1|46074|46019|0
1760383500000|2025-10-13 19:25:00|46092|46037|46092.9|46037.9|46100|46045|46074.5|46019.5|0
1760383800000|2025-10-13 19:30:00|46088.3|46033.3|46112.1|46057.1|46112.1|46057.1|46088.3|46033.3|0
1760384100000|2025-10-13 19:35:00|46111.1|46056.1|46126.6|46071.6|46129.7|46074.7|46097.7|46042.7|0
1760384400000|2025-10-13 19:40:00|46127.6|46072.6|46133.6|46078.6|46141.1|46086.1|46122.6|46067.6|0
1760384700000|2025-10-13 19:45:00|46135.6|46080.6|46115.3|46060.3|46136.3|46081.3|46109.5|46054.5|0
1760385000000|2025-10-13 19:50:00|46113|46058|46141.6|46086.6|46152.7|46097.7|46103.8|46048.8|0
1760385300000|2025-10-13 19:55:00|46143|46088|46107.8|46052.8|46144.9|46089.9|46103.3|46048.3|0
1760385600000|2025-10-13 20:00:00|46106.9|46051.9|46108.9|46053.9|46125.1|46070.1|46101.6|46046.6|0
1760385900000|2025-10-13 20:05:00|46109.9|46054.9|46116.6|46061.6|46117.6|46062.6|46101.4|46046.4|0
1760386200000|2025-10-13 20:10:00|46116.1|46061.1|46099|46044|46116.1|46061.1|46095.6|46040.6|0
1760386500000|2025-10-13 20:15:00|46101|46046|46088.1|46033.1|46105.9|46050.9|46086.1|46031.1|0
1760386800000|2025-10-13 20:20:00|46089.1|46034.1|46093|46038|46098.1|46043.1|46088.1|46033.1|0
1760387100000|2025-10-13 20:25:00|46094|46039|46095|46040|46095|46040|46086.9|46031.9|0
1760387400000|2025-10-13 20:30:00|46094|46039|46084.6|46029.6|46094|46039|46082.4|46027.4|0
1760387700000|2025-10-13 20:35:00|46084.7|46029.7|46097.5|46042.5|46101.9|46046.9|46082.8|46027.8|0
1760388000000|2025-10-13 20:40:00|46097.9|46042.9|46096.9|46041.9|46100.7|46045.7|46094|46039|0
1760388300000|2025-10-13 20:45:00|46095.9|46040.9|46084.2|46029.2|46099.6|46044.6|46084.2|46029.2|0
1760388600000|2025-10-13 20:50:00|46084.6|46029.6|46083.1|46028.1|46094|46039|46080.5|46025.5|0
1760388900000|2025-10-13 20:55:00|46082.1|46027.1|46101.3|46046.3|46102.4|46047.4|46082.1|46027.1|0
1760389200000|2025-10-13 21:00:00|46100|46045|46108|46053|46108|46053|46100|46045|0
1760389500000|2025-10-13 21:05:00|46107.8|46052.8|46110|46055|46110|46055|46107.8|46052.8|0
1760389800000|2025-10-13 21:10:00|46110.2|46055.2|46111.1|46056.1|46111.2|46056.2|46110.2|46055.2|0
1760390100000|2025-10-13 21:15:00|46111.3|46056.3|46111.1|46056.1|46111.4|46056.4|46110.6|46055.6|0
1760390400000|2025-10-13 21:20:00|46111.3|46056.3|46111.1|46056.1|46111.3|46056.3|46110.9|46055.9|0
1760390700000|2025-10-13 21:25:00|46110.9|46055.9|46111.6|46056.6|46111.9|46056.9|46110.9|46055.9|0
1760391000000|2025-10-13 21:30:00|46111.8|46056.8|46112.1|46057.1|46112.8|46057.8|46111.8|46056.8|0
1760391300000|2025-10-13 21:35:00|46111.9|46056.9|46110.6|46055.6|46111.9|46056.9|46110.3|46055.3|0
1760391900000|2025-10-13 21:45:00|46110.5|46055.5|46114.3|46059.3|46115.4|46060.4|46110.4|46055.4|0
1760392200000|2025-10-13 21:50:00|46114.2|46059.2|46114.3|46059.3|46114.3|46059.3|46113.7|46058.7|0
1760392500000|2025-10-13 21:55:00|46114.2|46059.2|46117.9|46062.9|46117.9|46062.9|46112.4|46057.4|0
1760392800000|2025-10-13 22:00:00|46122.4|46067.4|46139.8|46084.8|46144.9|46089.9|46122.4|46067.4|0
1760393100000|2025-10-13 22:05:00|46140.3|46085.3|46140.4|46085.4|46146.7|46091.7|46139.3|46084.3|0
1760393400000|2025-10-13 22:10:00|46139.9|46084.9|46153.1|46098.1|46153.1|46098.1|46137|46082|0
1760393700000|2025-10-13 22:15:00|46152.8|46097.8|46154.2|46099.2|46160.9|46105.9|46149|46094|0
1760394000000|2025-10-13 22:20:00|46154.7|46099.7|46129|46074|46154.7|46099.7|46124.7|46069.7|0
1760394300000|2025-10-13 22:25:00|46129.5|46074.5|46123.9|46068.9|46136|46081|46122.4|46067.4|0
1760394600000|2025-10-13 22:30:00|46128.9|46073.9|46142|46087|46144|46089|46128.9|46073.9|0
1760394900000|2025-10-13 22:35:00|46141.5|46086.5|46137.2|46082.2|46151.3|46096.3|46135.3|46080.3|0
1760395200000|2025-10-13 22:40:00|46137.7|46082.7|46142.9|46087.9|46142.9|46087.9|46131.3|46076.3|0
1760395500000|2025-10-13 22:45:00|46142.6|46087.6|46147.4|46092.4|46150.6|46095.6|46135.6|46080.6|0
1760395800000|2025-10-13 22:50:00|46147.9|46092.9|46143.2|46088.2|46149.1|46094.1|46141.4|46086.4|0
1760396100000|2025-10-13 22:55:00|46143.7|46088.7|46153.2|46098.2|46154.4|46099.4|46141.2|46086.2|0
1760396400000|2025-10-13 23:00:00|46150.2|46095.2|46152.9|46097.9|46158|46103|46135.9|46080.9|0
1760396700000|2025-10-13 23:05:00|46153.4|46098.4|46138.4|46083.4|46153.9|46098.9|46135.5|46080.5|0
1760397000000|2025-10-13 23:10:00|46137.9|46082.9|46123.8|46068.8|46139.4|46084.4|46123.6|46068.6|0
1760397300000|2025-10-13 23:15:00|46124.1|46069.1|46132.4|46077.4|46140.4|46085.4|46118.4|46063.4|0
1760397600000|2025-10-13 23:20:00|46131.9|46076.9|46140.6|46085.6|46142.6|46087.6|46130.2|46075.2|0
1760397900000|2025-10-13 23:25:00|46140.1|46085.1|46134.9|46079.9|46141.5|46086.5|46130.9|46075.9|0
1760398200000|2025-10-13 23:30:00|46134.4|46079.4|46131.4|46076.4|46136.9|46081.9|46122.9|46067.9|0
1760398500000|2025-10-13 23:35:00|46130.9|46075.9|46115.2|46060.2|46130.9|46075.9|46114.2|46059.2|0
1760398800000|2025-10-13 23:40:00|46116.2|46061.2|46116.3|46061.3|46125.8|46070.8|46110.7|46055.7|0
1760399100000|2025-10-13 23:45:00|46114.8|46059.8|46119|46064|46121.4|46066.4|46107.4|46052.4|0
1760399400000|2025-10-13 23:50:00|46119.5|46064.5|46119.5|46064.5|46124|46069|46116.3|46061.3|0
1760399700000|2025-10-13 23:55:00|46120|46065|46129.4|46074.4|46129.4|46074.4|46120|46065|0
1760400000000|2025-10-14 00:00:00|46127.4|46072.4|46151.9|46096.9|46168.2|46113.2|46110.5|46055.5|0
1760400300000|2025-10-14 00:05:00|46152.4|46097.4|46158.6|46103.6|46169.5|46114.5|46152.4|46097.4|0
1760400600000|2025-10-14 00:10:00|46159.1|46104.1|46154.5|46099.5|46168.1|46113.1|46145.5|46090.5|0
1760400900000|2025-10-14 00:15:00|46155|46100|46193.9|46138.9|46202.3|46147.3|46153.5|46098.5|0
1760401200000|2025-10-14 00:20:00|46191.9|46136.9|46194.3|46139.3|46209.5|46154.5|46188.1|46133.1|0
1760401500000|2025-10-14 00:25:00|46194.8|46139.8|46223.9|46168.9|46227|46172|46194.7|46139.7|0
1760401800000|2025-10-14 00:30:00|46224.4|46169.4|46261.3|46206.3|46280|46225|46219.5|46164.5|0
1760402100000|2025-10-14 00:35:00|46259.3|46204.3|46238.8|46183.8|46259.3|46204.3|46234.3|46179.3|0
1760402400000|2025-10-14 00:40:00|46239.3|46184.3|46247.5|46192.5|46254.1|46199.1|46235.7|46180.7|0
1760402700000|2025-10-14 00:45:00|46246|46191|46225.9|46170.9|46246|46191|46208.6|46153.6|0
1760403000000|2025-10-14 00:50:00|46225.4|46170.4|46229.1|46174.1|46236.4|46181.4|46221.5|46166.5|0
1760403300000|2025-10-14 00:55:00|46228.6|46173.6|46241.2|46186.2|46246.7|46191.7|46228.6|46173.6|0
1760403600000|2025-10-14 01:00:00|46238.2|46183.2|46203.2|46148.2|46241.9|46186.9|46198.8|46143.8|0
1760403900000|2025-10-14 01:05:00|46203.7|46148.7|46198.4|46143.4|46229|46174|46166.5|46111.5|0
1760404200000|2025-10-14 01:10:00|46197.9|46142.9|46208.6|46153.6|46228.9|46173.9|46197.9|46142.9|0
1760404500000|2025-10-14 01:15:00|46209.1|46154.1|46207.4|46152.4|46211.6|46156.6|46182.6|46127.6|0
1760404800000|2025-10-14 01:20:00|46206.9|46151.9|46223.1|46168.1|46224.7|46169.7|46206.9|46151.9|0
1760405100000|2025-10-14 01:25:00|46224.3|46169.3|46214.6|46159.6|46229.5|46174.5|46209.4|46154.4|0
1760405400000|2025-10-14 01:30:00|46211.1|46156.1|46218.8|46163.8|46221.5|46166.5|46204.9|46149.9|0
1760405700000|2025-10-14 01:35:00|46219.3|46164.3|46231.9|46176.9|46232.5|46177.5|46209.7|46154.7|0
1760406000000|2025-10-14 01:40:00|46232.4|46177.4|46228|46173|46239.7|46184.7|46220.6|46165.6|0
1760406300000|2025-10-14 01:45:00|46227|46172|46218.6|46163.6|46227.5|46172.5|46214.5|46159.5|0
1760406600000|2025-10-14 01:50:00|46218.1|46163.1|46218.9|46163.9|46220.7|46165.7|46209.5|46154.5|0
1760406900000|2025-10-14 01:55:00|46218.4|46163.4|46225.6|46170.6|46229.2|46174.2|46214.9|46159.9|0
1760407200000|2025-10-14 02:00:00|46224.8|46169.8|46222|46167|46238.3|46183.3|46212.7|46157.7|0
1760407500000|2025-10-14 02:05:00|46221.5|46166.5|46223.1|46168.1|46229.2|46174.2|46216.8|46161.8|0
1760407800000|2025-10-14 02:10:00|46222.1|46167.1|46226.9|46171.9|46227.4|46172.4|46217.3|46162.3|0
1760408100000|2025-10-14 02:15:00|46223.9|46168.9|46229.9|46174.9|46237|46182|46223.9|46168.9|0
1760408400000|2025-10-14 02:20:00|46229.4|46174.4|46233.7|46178.7|46237|46182|46225.9|46170.9|0
1760408700000|2025-10-14 02:25:00|46234.2|46179.2|46203.9|46148.9|46236.8|46181.8|46202.3|46147.3|0
1760409000000|2025-10-14 02:30:00|46203.4|46148.4|46205.6|46150.6|46213|46158|46201|46146|0
1760409300000|2025-10-14 02:35:00|46205.3|46150.3|46205|46150|46207.2|46152.2|46198.1|46143.1|0
1760409600000|2025-10-14 02:40:00|46204.5|46149.5|46204.4|46149.4|46212.6|46157.6|46203.4|46148.4|0
1760409900000|2025-10-14 02:45:00|46205.2|46150.2|46194.3|46139.3|46208.9|46153.9|46185|46130|0
1760410200000|2025-10-14 02:50:00|46192.8|46137.8|46190.1|46135.1|46194.5|46139.5|46179.1|46124.1|0
1760410500000|2025-10-14 02:55:00|46192.1|46137.1|46183.6|46128.6|46196.1|46141.1|46183.1|46128.1|0
1760410800000|2025-10-14 03:00:00|46187.6|46132.6|46167|46112|46189.6|46134.6|46167|46112|0
1760411100000|2025-10-14 03:05:00|46166.5|46111.5|46160|46105|46176.9|46121.9|46155|46100|0
1760411400000|2025-10-14 03:10:00|46159.5|46104.5|46156.9|46101.9|46167|46112|46152.9|46097.9|0
1760411700000|2025-10-14 03:15:00|46156.4|46101.4|46119.4|46064.4|46160.9|46105.9|46115.9|46060.9|0
1760412000000|2025-10-14 03:20:00|46119.2|46064.2|46127.9|46072.9|46132.6|46077.6|46115.1|46060.1|0
1760412300000|2025-10-14 03:25:00|46128.9|46073.9|46137.9|46082.9|46142.3|46087.3|46128.9|46073.9|0
1760412600000|2025-10-14 03:30:00|46138.4|46083.4|46123.9|46068.9|46140.4|46085.4|46123.9|46068.9|0
1760412900000|2025-10-14 03:35:00|46123.4|46068.4|46136.1|46081.1|46142.9|46087.9|46123.4|46068.4|0
1760413200000|2025-10-14 03:40:00|46137.1|46082.1|46146.7|46091.7|46150|46095|46136.3|46081.3|0
1760413500000|2025-10-14 03:45:00|46146.2|46091.2|46139.6|46084.6|46148.5|46093.5|46133|46078|0
1760413800000|2025-10-14 03:50:00|46140.1|46085.1|46129.6|46074.6|46144.5|46089.5|46122.7|46067.7|0
1760414100000|2025-10-14 03:55:00|46131.1|46076.1|46137.2|46082.2|46143.4|46088.4|46128.4|46073.4|0
1760414400000|2025-10-14 04:00:00|46137.1|46082.1|46115.4|46060.4|46145.9|46090.9|46083.3|46028.3|0
1760414700000|2025-10-14 04:05:00|46115.9|46060.9|46083.1|46028.1|46129.3|46074.3|46079.8|46024.8|0
1760415000000|2025-10-14 04:10:00|46092.2|46037.2|46093|46038|46100.4|46045.4|46074.9|46019.9|0
1760415300000|2025-10-14 04:15:00|46094.5|46039.5|46042|45987|46094.5|46039.5|46040.1|45985.1|0
1760415600000|2025-10-14 04:20:00|46043|45988|46058.5|46003.5|46069.3|46014.3|46033|45978|0
1760415900000|2025-10-14 04:25:00|46060.5|46005.5|46040.4|45985.4|46071.5|46016.5|46023.9|45968.9|0
1760416200000|2025-10-14 04:30:00|46044.4|45989.4|46029.7|45974.7|46044.4|45989.4|45989.6|45934.6|0
1760416500000|2025-10-14 04:35:00|46030.7|45975.7|46034.5|45979.5|46047.3|45992.3|46005.4|45950.4|0
1760416800000|2025-10-14 04:40:00|46032|45977|46027.9|45972.9|46038.3|45983.3|46014.4|45959.4|0
1760417100000|2025-10-14 04:45:00|46026.4|45971.4|46010.5|45955.5|46033.9|45978.9|46009.2|45954.2|0
1760417400000|2025-10-14 04:50:00|46009|45954|46031.5|45976.5|46033.8|45978.8|45995.2|45940.2|0
1760417700000|2025-10-14 04:55:00|46032|45977|46039.5|45984.5|46044.9|45989.9|46025.7|45970.7|0
1760418000000|2025-10-14 05:00:00|46037.4|45982.4|46030.9|45975.9|46044.5|45989.5|46007.5|45952.5|0
1760418300000|2025-10-14 05:05:00|46030.4|45975.4|46029.5|45974.5|46038.6|45983.6|46013.4|45958.4|0
1760418600000|2025-10-14 05:10:00|46030|45975|46016.9|45961.9|46037.8|45982.8|46008|45953|0
1760418900000|2025-10-14 05:15:00|46016.4|45961.4|46026.1|45971.1|46038.8|45983.8|46008.9|45953.9|0
1760419200000|2025-10-14 05:20:00|46025.1|45970.1|46019.6|45964.6|46032.1|45977.1|46002.5|45947.5|0
1760419500000|2025-10-14 05:25:00|46018.6|45963.6|46007.2|45952.2|46022.4|45967.4|46004.7|45949.7|0
1760419800000|2025-10-14 05:30:00|46004.7|45949.7|45975.4|45920.4|46012.1|45957.1|45970.5|45915.5|0
1760420100000|2025-10-14 05:35:00|45976.9|45921.9|45899|45844|45981.1|45926.1|45891.7|45836.7|0
1760420400000|2025-10-14 05:40:00|45900.4|45845.4|45865.4|45810.4|45907.8|45852.8|45855.6|45800.6|0
1760420700000|2025-10-14 05:45:00|45867|45812|45897.9|45842.9|45899.4|45844.4|45836.2|45781.2|0
1760421000000|2025-10-14 05:50:00|45897.7|45842.7|45912.4|45857.4|45924.7|45869.7|45883.3|45828.3|0
1760421300000|2025-10-14 05:55:00|45912.9|45857.9|45926.9|45871.9|45927.2|45872.2|45906|45851|0
1760421600000|2025-10-14 06:00:00|45928.3|45873.3|45909.1|45854.1|45939.5|45884.5|45895.9|45840.9|0
1760421900000|2025-10-14 06:05:00|45911.1|45856.1|45921.1|45866.1|45950.4|45895.4|45907.3|45852.3|0
1760422200000|2025-10-14 06:10:00|45920.6|45865.6|45948.2|45893.2|45953.1|45898.1|45919.7|45864.7|0
1760422500000|2025-10-14 06:15:00|45949.4|45894.4|45921.6|45866.6|45950.9|45895.9|45917.1|45862.1|0
1760422800000|2025-10-14 06:20:00|45922.1|45867.1|45920.1|45865.1|45927.9|45872.9|45893.9|45838.9|0
1760423100000|2025-10-14 06:25:00|45922.1|45867.1|45933.6|45878.6|45938.9|45883.9|45920.3|45865.3|0
1760423400000|2025-10-14 06:30:00|45937.5|45882.5|45940.8|45885.8|45953|45898|45930.6|45875.6|0
1760423700000|2025-10-14 06:35:00|45941.3|45886.3|45906.4|45851.4|45951.4|45896.4|45903.5|45848.5|0
1760424000000|2025-10-14 06:40:00|45906.8|45851.8|45894.8|45839.8|45915.9|45860.9|45880.6|45825.6|0
1760424300000|2025-10-14 06:45:00|45895.3|45840.3|45921.5|45866.5|45931.1|45876.1|45893.5|45838.5|0
1760424600000|2025-10-14 06:50:00|45919.6|45864.6|45911.9|45856.9|45930.7|45875.7|45907.4|45852.4|0
1760424900000|2025-10-14 06:55:00|45912.9|45857.9|45903|45848|45918.7|45863.7|45895.2|45840.2|0
1760425200000|2025-10-14 07:00:00|45900.3|45845.3|45870.4|45815.4|45925.9|45870.9|45870|45815|0
1760425500000|2025-10-14 07:05:00|45870.9|45815.9|45851.3|45796.3|45887.7|45832.7|45813.8|45758.8|0
1760425800000|2025-10-14 07:10:00|45849.8|45794.8|45864.8|45809.8|45900|45845|45849.8|45794.8|0
1760426100000|2025-10-14 07:15:00|45863.8|45808.8|45894.3|45839.3|45908.4|45853.4|45863.8|45808.8|0
1760426400000|2025-10-14 07:20:00|45894.8|45839.8|45870.3|45815.3|45894.8|45839.8|45863.1|45808.1|0
1760426700000|2025-10-14 07:25:00|45869.3|45814.3|45905|45850|45907.6|45852.6|45869.3|45814.3|0
1760427000000|2025-10-14 07:30:00|45904|45849|45880.9|45825.9|45921.1|45866.1|45868.7|45813.7|0
1760427300000|2025-10-14 07:35:00|45881.9|45826.9|45837|45782|45896|45841|45762.2|45707.2|0
1760427600000|2025-10-14 07:40:00|45841.5|45786.5|45859.1|45804.1|45873.4|45818.4|45814.6|45759.6|0
1760427900000|2025-10-14 07:45:00|45857.5|45802.5|45834.3|45779.3|45878.3|45823.3|45826.1|45771.1|0
1760428200000|2025-10-14 07:50:00|45836.1|45781.1|45842.7|45787.7|45855.8|45800.8|45826.3|45771.3|0
1760428500000|2025-10-14 07:55:00|45843.7|45788.7|45861.2|45806.2|45871.5|45816.5|45822.5|45767.5|0
1760428800000|2025-10-14 08:00:00|45854.9|45799.9|45812.3|45757.3|45889.7|45834.7|45798.3|45743.3|0
1760429100000|2025-10-14 08:05:00|45810.4|45755.4|45850.6|45795.6|45855.7|45800.7|45810.4|45755.4|0
1760429400000|2025-10-14 08:10:00|45853.1|45798.1|45883.6|45828.6|45887.5|45832.5|45850.2|45795.2|0
1760429700000|2025-10-14 08:15:00|45886.1|45831.1|45872.3|45817.3|45888.2|45833.2|45847.6|45792.6|0
1760430000000|2025-10-14 08:20:00|45869.8|45814.8|45877.9|45822.9|45886.8|45831.8|45861.9|45806.9|0
1760430300000|2025-10-14 08:25:00|45879.8|45824.8|45884|45829|45884.5|45829.5|45864.9|45809.9|0
1760430600000|2025-10-14 08:30:00|45883.5|45828.5|45900.6|45845.6|45909.4|45854.4|45883.5|45828.5|0
1760430900000|2025-10-14 08:35:00|45902.1|45847.1|45905|45850|45918.8|45863.8|45900.6|45845.6|0
1760431200000|2025-10-14 08:40:00|45903.5|45848.5|45899.9|45844.9|45907.3|45852.3|45886.7|45831.7|0
1760431500000|2025-10-14 08:45:00|45898.9|45843.9|45849.5|45794.5|45899.4|45844.4|45846|45791|0
1760431800000|2025-10-14 08:50:00|45851|45796|45899.7|45844.7|45903.2|45848.2|45848.3|45793.3|0
1760432100000|2025-10-14 08:55:00|45900.7|45845.7|45911.2|45856.2|45922.9|45867.9|45898.5|45843.5|0
1760432400000|2025-10-14 09:00:00|45912.2|45857.2|45931.6|45876.6|45943.2|45888.2|45909|45854|0
1760432700000|2025-10-14 09:05:00|45930.6|45875.6|45932.2|45877.2|45943.2|45888.2|45930|45875|0
1760433000000|2025-10-14 09:10:00|45931.7|45876.7|45918.3|45863.3|45932.6|45877.6|45915.3|45860.3|0
1760433300000|2025-10-14 09:15:00|45915.8|45860.8|45921|45866|45922.3|45867.3|45894.8|45839.8|0
1760433600000|2025-10-14 09:20:00|45920.2|45865.2|45901.3|45846.3|45922.2|45867.2|45898.6|45843.6|0
1760433900000|2025-10-14 09:25:00|45901.8|45846.8|45894.2|45839.2|45901.8|45846.8|45889.6|45834.6|0
1760434200000|2025-10-14 09:30:00|45893.7|45838.7|45876.6|45821.6|45911.7|45856.7|45876.6|45821.6|0
1760434500000|2025-10-14 09:35:00|45876.1|45821.1|45882.9|45827.9|45885.1|45830.1|45867.3|45812.3|0
1760434800000|2025-10-14 09:40:00|45882.4|45827.4|45895.6|45840.6|45905|45850|45875.4|45820.4|0
1760435100000|2025-10-14 09:45:00|45895.1|45840.1|45874.8|45819.8|45898.3|45843.3|45874.8|45819.8|0
1760435400000|2025-10-14 09:50:00|45877.8|45822.8|45859.4|45804.4|45879.4|45824.4|45856.9|45801.9|0
1760435700000|2025-10-14 09:55:00|45859.5|45804.5|45857.1|45802.1|45866.9|45811.9|45854.5|45799.5|0
1760436000000|2025-10-14 10:00:00|45856.1|45801.1|45849.1|45794.1|45865.4|45810.4|45846.4|45791.4|0
1760436300000|2025-10-14 10:05:00|45848.6|45793.6|45852.8|45797.8|45860.2|45805.2|45846.2|45791.2|0
1760436600000|2025-10-14 10:10:00|45852.3|45797.3|45844.2|45789.2|45853.2|45798.2|45817.3|45762.3|0
1760436900000|2025-10-14 10:15:00|45840.2|45785.2|45830.3|45775.3|45840.2|45785.2|45820.4|45765.4|0
1760437200000|2025-10-14 10:20:00|45820.3|45765.3|45856.5|45801.5|45859|45804|45820.3|45765.3|0
1760437500000|2025-10-14 10:25:00|45856|45801|45812.9|45757.9|45868.7|45813.7|45812.9|45757.9|0
1760437800000|2025-10-14 10:30:00|45813.3|45758.3|45758.9|45703.9|45813.9|45758.9|45730.1|45675.1|0
1760438100000|2025-10-14 10:35:00|45760|45705|45784.3|45729.3|45794.5|45739.5|45750.4|45695.4|0
1760438400000|2025-10-14 10:40:00|45783.8|45728.8|45759.2|45704.2|45793.8|45738.8|45747.1|45692.1|0
1760438700000|2025-10-14 10:45:00|45758.2|45703.2|45752.4|45697.4|45766.8|45711.8|45738.7|45683.7|0
1760439000000|2025-10-14 10:50:00|45751.4|45696.4|45720.3|45665.3|45757.3|45702.3|45706.4|45651.4|0
1760439300000|2025-10-14 10:55:00|45719.8|45664.8|45753.8|45698.8|45756.7|45701.7|45709.9|45654.9|0
1760439600000|2025-10-14 11:00:00|45763.8|45708.8|45817.5|45762.5|45822.7|45767.7|45763.8|45708.8|0
1760439900000|2025-10-14 11:05:00|45816.5|45761.5|45821.8|45766.8|45849.8|45794.8|45812.2|45757.2|0
1760440200000|2025-10-14 11:10:00|45822.3|45767.3|45834.1|45779.1|45846.2|45791.2|45822.3|45767.3|0
1760440500000|2025-10-14 11:15:00|45835.2|45780.2|45833.5|45778.5|45842.4|45787.4|45823.9|45768.9|0
1760440800000|2025-10-14 11:20:00|45832.6|45777.6|45834.8|45779.8|45881.8|45826.8|45832.6|45777.6|0
1760441100000|2025-10-14 11:25:00|45823.4|45768.4|45857.9|45802.9|45931.1|45876.1|45823.4|45768.4|0
1760441400000|2025-10-14 11:30:00|45857.4|45802.4|45861.3|45806.3|45877|45822|45821|45766|0
1760441700000|2025-10-14 11:35:00|45858.3|45803.3|45873.6|45818.6|45898|45843|45857|45802|0
1760442000000|2025-10-14 11:40:00|45874.1|45819.1|45845.7|45790.7|45881.3|45826.3|45832.8|45777.8|0
1760442300000|2025-10-14 11:45:00|45845.2|45790.2|45824.5|45769.5|45847.5|45792.5|45816.4|45761.4|0
1760442600000|2025-10-14 11:50:00|45826|45771|45848.5|45793.5|45874.5|45819.5|45826|45771|0
1760442900000|2025-10-14 11:55:00|45849|45794|45839.7|45784.7|45863.9|45808.9|45817.7|45762.7|0
1760443200000|2025-10-14 12:00:00|45837.8|45782.8|45803.6|45748.6|45858.1|45803.1|45772.2|45717.2|0
1760443500000|2025-10-14 12:05:00|45804.1|45749.1|45800.9|45745.9|45809|45754|45761.6|45706.6|0
1760443800000|2025-10-14 12:10:00|45801.6|45746.6|45818|45763|45838.2|45783.2|45801.6|45746.6|0
1760444100000|2025-10-14 12:15:00|45819|45764|45781.4|45726.4|45820.6|45765.6|45776.5|45721.5|0
1760444400000|2025-10-14 12:20:00|45780.4|45725.4|45787.5|45732.5|45795.9|45740.9|45767.5|45712.5|0
1760444700000|2025-10-14 12:25:00|45785|45730|45779.9|45724.9|45798.9|45743.9|45775.7|45720.7|0
1760445000000|2025-10-14 12:30:00|45777.9|45722.9|45755.5|45700.5|45783.1|45728.1|45749.9|45694.9|0
1760445300000|2025-10-14 12:35:00|45754.5|45699.5|45705.9|45650.9|45761.4|45706.4|45699.4|45644.4|0
1760445600000|2025-10-14 12:40:00|45705.4|45650.4|45644.5|45589.5|45717|45662|45616.1|45561.1|0
1760445900000|2025-10-14 12:45:00|45642.5|45587.5|45666.7|45611.7|45675.7|45620.7|45642.5|45587.5|0
1760446200000|2025-10-14 12:50:00|45666.6|45611.6|45713.5|45658.5|45713.5|45658.5|45665.4|45610.4|0
1760446500000|2025-10-14 12:55:00|45712.5|45657.5|45726.2|45671.2|45726.6|45671.6|45710.3|45655.3|0
1760446800000|2025-10-14 13:00:00|45723.9|45668.9|45759.4|45704.4|45759.9|45704.9|45717.7|45662.7|0
1760447100000|2025-10-14 13:05:00|45759.2|45704.2|45760.4|45705.4|45769.1|45714.1|45750.6|45695.6|0
1760447400000|2025-10-14 13:10:00|45758.1|45703.1|45771.5|45716.5|45772.9|45717.9|45755|45700|0
1760447700000|2025-10-14 13:15:00|45771.9|45716.9|45800.5|45745.5|45803|45748|45762.9|45707.9|0
1760448000000|2025-10-14 13:20:00|45800|45745|45763.2|45708.2|45801|45746|45763.2|45708.2|0
1760448300000|2025-10-14 13:25:00|45756.8|45701.8|45732.1|45677.1|45768.3|45713.3|45715.9|45660.9|0
1760448600000|2025-10-14 13:30:00|45727.7|45672.7|45689.2|45634.2|45765.7|45710.7|45657.8|45602.8|0
1760448900000|2025-10-14 13:35:00|45686.5|45631.5|45629.1|45574.1|45693.3|45638.3|45580|45525|0
1760449200000|2025-10-14 13:40:00|45627.7|45572.7|45521.7|45466.7|45648.6|45593.6|45494.6|45439.6|0
1760449500000|2025-10-14 13:45:00|45509.4|45454.4|45577|45522|45615|45560|45474.2|45419.2|0
1760449800000|2025-10-14 13:50:00|45576.2|45521.2|45654.6|45599.6|45654.6|45599.6|45527.3|45472.3|0
1760450100000|2025-10-14 13:55:00|45655|45600|45734.6|45679.6|45740.1|45685.1|45653.8|45598.8|0
1760450400000|2025-10-14 14:00:00|45736.8|45681.8|45780.4|45725.4|45795.4|45740.4|45704.4|45649.4|0
1760450700000|2025-10-14 14:05:00|45780.9|45725.9|45758.7|45703.7|45805.3|45750.3|45747.2|45692.2|0
1760451000000|2025-10-14 14:10:00|45762.7|45707.7|45853.4|45798.4|45858.9|45803.9|45762.7|45707.7|0
1760451300000|2025-10-14 14:15:00|45852.1|45797.1|45891.2|45836.2|45907.6|45852.6|45829.5|45774.5|0
1760451600000|2025-10-14 14:20:00|45889.1|45834.1|45909.1|45854.1|45924.2|45869.2|45849.9|45794.9|0
1760451900000|2025-10-14 14:25:00|45909|45854|45943.8|45888.8|45961.5|45906.5|45902.1|45847.1|0
1760452200000|2025-10-14 14:30:00|45946|45891|45971.9|45916.9|45974.8|45919.8|45922.7|45867.7|0
1760452500000|2025-10-14 14:35:00|45973.9|45918.9|45995.8|45940.8|46020.6|45965.6|45971.6|45916.6|0
1760452800000|2025-10-14 14:40:00|45996.6|45941.6|46002.6|45947.6|46039.4|45984.4|45982.4|45927.4|0
1760453100000|2025-10-14 14:45:00|46010.5|45955.5|46037.4|45982.4|46044.8|45989.8|46005.8|45950.8|0
1760453400000|2025-10-14 14:50:00|46047.2|45992.2|46044.4|45989.4|46058.1|46003.1|46005.8|45950.8|0
1760453700000|2025-10-14 14:55:00|46042.9|45987.9|46057.8|46002.8|46061.9|46006.9|45999.8|45944.8|0
1760454000000|2025-10-14 15:00:00|46057.1|46002.1|46084.3|46029.3|46087|46032|46047.5|45992.5|0
1760454300000|2025-10-14 15:05:00|46082.7|46027.7|46046.2|45991.2|46102.7|46047.7|46045.8|45990.8|0
1760454600000|2025-10-14 15:10:00|46045.1|45990.1|46024.4|45969.4|46061.1|46006.1|46011.8|45956.8|0
1760454900000|2025-10-14 15:15:00|46025.7|45970.7|46028.7|45973.7|46082.2|46027.2|46016.8|45961.8|0
1760455200000|2025-10-14 15:20:00|46035.1|45980.1|46095.3|46040.3|46099|46044|46029.5|45974.5|0
1760455500000|2025-10-14 15:25:00|46094.6|46039.6|46032.9|45977.9|46095|46040|46020|45965|0
1760455800000|2025-10-14 15:30:00|46035.9|45980.9|46073.6|46018.6|46087.3|46032.3|46028.7|45973.7|0
1760456100000|2025-10-14 15:35:00|46074|46019|46093|46038|46152.8|46097.8|46066|46011|0
1760456400000|2025-10-14 15:40:00|46085.1|46030.1|46139.5|46084.5|46156.9|46101.9|46076.2|46021.2|0
1760456700000|2025-10-14 15:45:00|46141.7|46086.7|46218.6|46163.6|46218.9|46163.9|46141.7|46086.7|0
1760457000000|2025-10-14 15:50:00|46220.1|46165.1|46280.7|46225.7|46301.9|46246.9|46210.5|46155.5|0
1760457300000|2025-10-14 15:55:00|46282.8|46227.8|46272.4|46217.4|46297.8|46242.8|46253.2|46198.2|0
1760457600000|2025-10-14 16:00:00|46275.6|46220.6|46245.1|46190.1|46279.7|46224.7|46237.4|46182.4|0
1760457900000|2025-10-14 16:05:00|46246.4|46191.4|46215.6|46160.6|46255.1|46200.1|46205.5|46150.5|0
1760458200000|2025-10-14 16:10:00|46217.4|46162.4|46246.9|46191.9|46253.6|46198.6|46213.8|46158.8|0
1760458500000|2025-10-14 16:15:00|46248.8|46193.8|46285|46230|46288|46233|46240|46185|0
1760458800000|2025-10-14 16:20:00|46283.9|46228.9|46303.6|46248.6|46358.4|46303.4|46271.5|46216.5|0
1760459100000|2025-10-14 16:25:00|46304.8|46249.8|46321.6|46266.6|46324.7|46269.7|46298.2|46243.2|0
1760459400000|2025-10-14 16:30:00|46322.6|46267.6|46347.6|46292.6|46352.7|46297.7|46305.7|46250.7|0
1760459700000|2025-10-14 16:35:00|46348.7|46293.7|46332.9|46277.9|46355.1|46300.1|46312.5|46257.5|0
1760460000000|2025-10-14 16:40:00|46333.9|46278.9|46387.6|46332.6|46398|46343|46333.9|46278.9|0
1760460300000|2025-10-14 16:45:00|46389.5|46334.5|46422.6|46367.6|46437.9|46382.9|46389.5|46334.5|0
1760460600000|2025-10-14 16:50:00|46421.6|46366.6|46431.3|46376.3|46462.6|46407.6|46412.2|46357.2|0
1760460900000|2025-10-14 16:55:00|46431|46376|46392.1|46337.1|46437.3|46382.3|46391.9|46336.9|0
1760461200000|2025-10-14 17:00:00|46391.5|46336.5|46405|46350|46407.7|46352.7|46337.6|46282.6|0
1760461500000|2025-10-14 17:05:00|46400.6|46345.6|46404.6|46349.6|46429.2|46374.2|46399.6|46344.6|0
1760461800000|2025-10-14 17:10:00|46406.5|46351.5|46431.9|46376.9|46441.4|46386.4|46404.5|46349.5|0
1760462100000|2025-10-14 17:15:00|46431.4|46376.4|46427.8|46372.8|46455.1|46400.1|46417.7|46362.7|0
1760462400000|2025-10-14 17:20:00|46430.8|46375.8|46468.1|46413.1|46470.8|46415.8|46424.4|46369.4|0
1760462700000|2025-10-14 17:25:00|46468|46413|46483.2|46428.2|46495.3|46440.3|46461|46406|0
1760463000000|2025-10-14 17:30:00|46483.5|46428.5|46428.5|46373.5|46491.9|46436.9|46424.5|46369.5|0
1760463300000|2025-10-14 17:35:00|46427.8|46372.8|46460.6|46405.6|46465|46410|46420|46365|0
1760463600000|2025-10-14 17:40:00|46465.1|46410.1|46523.4|46468.4|46523.4|46468.4|46463|46408|0
1760463900000|2025-10-14 17:45:00|46522.9|46467.9|46533.2|46478.2|46543.3|46488.3|46503.4|46448.4|0
1760464200000|2025-10-14 17:50:00|46528.7|46473.7|46524.9|46469.9|46548|46493|46513.1|46458.1|0
1760464500000|2025-10-14 17:55:00|46525.4|46470.4|46509.1|46454.1|46527.1|46472.1|46504.8|46449.8|0
1760464800000|2025-10-14 18:00:00|46518.7|46463.7|46499.4|46444.4|46528|46473|46491.9|46436.9|0
1760465100000|2025-10-14 18:05:00|46494.4|46439.4|46478.8|46423.8|46494.4|46439.4|46464.3|46409.3|0
1760465400000|2025-10-14 18:10:00|46478.1|46423.1|46504.9|46449.9|46530.2|46475.2|46476.4|46421.4|0
1760465700000|2025-10-14 18:15:00|46505.3|46450.3|46509.9|46454.9|46525.6|46470.6|46497.1|46442.1|0
1760466000000|2025-10-14 18:20:00|46510.2|46455.2|46496|46441|46513.5|46458.5|46475|46420|0
1760466300000|2025-10-14 18:25:00|46496.9|46441.9|46493.3|46438.3|46509.8|46454.8|46467.1|46412.1|0
1760466600000|2025-10-14 18:30:00|46493.5|46438.5|46485.4|46430.4|46509.8|46454.8|46483.5|46428.5|0
1760466900000|2025-10-14 18:35:00|46483.5|46428.5|46457.2|46402.2|46490.7|46435.7|46457.2|46402.2|0
1760467200000|2025-10-14 18:40:00|46459|46404|46464.8|46409.8|46472.2|46417.2|46451.5|46396.5|0
1760467500000|2025-10-14 18:45:00|46463.4|46408.4|46479.4|46424.4|46480.8|46425.8|46451.6|46396.6|0
1760467800000|2025-10-14 18:50:00|46478.4|46423.4|46496.4|46441.4|46497.4|46442.4|46462.7|46407.7|0
1760468100000|2025-10-14 18:55:00|46497.9|46442.9|46491.7|46436.7|46502.6|46447.6|46479.2|46424.2|0
1760468400000|2025-10-14 19:00:00|46495.4|46440.4|46494.3|46439.3|46529|46474|46492.2|46437.2|0
1760468700000|2025-10-14 19:05:00|46494.8|46439.8|46481.1|46426.1|46502.1|46447.1|46466.7|46411.7|0
1760469000000|2025-10-14 19:10:00|46483.1|46428.1|46476.1|46421.1|46502.4|46447.4|46463.3|46408.3|0
1760469300000|2025-10-14 19:15:00|46475.1|46420.1|46468.6|46413.6|46490.1|46435.1|46468.6|46413.6|0
1760469600000|2025-10-14 19:20:00|46468.4|46413.4|46472.4|46417.4|46479|46424|46460.7|46405.7|0
1760469900000|2025-10-14 19:25:00|46472.9|46417.9|46457.1|46402.1|46486.2|46431.2|46452|46397|0
1760470200000|2025-10-14 19:30:00|46457.3|46402.3|46422.5|46367.5|46457.3|46402.3|46421.2|46366.2|0
1760470500000|2025-10-14 19:35:00|46423.3|46368.3|46332.7|46277.7|46434.9|46379.9|46218.9|46163.9|0
1760470800000|2025-10-14 19:40:00|46324.2|46269.2|46237.5|46182.5|46337.4|46282.4|46204|46149|0
1760471100000|2025-10-14 19:45:00|46235.7|46180.7|46265.9|46210.9|46289.6|46234.6|46207.2|46152.2|0
1760471400000|2025-10-14 19:50:00|46260.5|46205.5|46306.5|46251.5|46316.9|46261.9|46248.7|46193.7|0
1760471700000|2025-10-14 19:55:00|46299.6|46244.6|46294.2|46239.2|46321.6|46266.6|46279.8|46224.8|0
1760472000000|2025-10-14 20:00:00|46302|46247|46328.9|46273.9|46354.5|46299.5|46302|46247|0
1760472300000|2025-10-14 20:05:00|46326.1|46271.1|46255|46200|46329|46274|46251.7|46196.7|0
1760472600000|2025-10-14 20:10:00|46253|46198|46271.2|46216.2|46285|46230|46248.9|46193.9|0
1760472900000|2025-10-14 20:15:00|46270.2|46215.2|46254.9|46199.9|46270.9|46215.9|46243.9|46188.9|0
1760473200000|2025-10-14 20:20:00|46255|46200|46244.1|46189.1|46255|46200|46229.5|46174.5|0
1760473500000|2025-10-14 20:25:00|46243.4|46188.4|46252.6|46197.6|46263.9|46208.9|46236.3|46181.3|0
1760473800000|2025-10-14 20:30:00|46253.6|46198.6|46277.6|46222.6|46285|46230|46250.6|46195.6|0
1760474100000|2025-10-14 20:35:00|46277.5|46222.5|46269.5|46214.5|46279.4|46224.4|46265.9|46210.9|0
1760474400000|2025-10-14 20:40:00|46269.6|46214.6|46272.5|46217.5|46276.9|46221.9|46267.6|46212.6|0
1760474700000|2025-10-14 20:45:00|46274.5|46219.5|46279.9|46224.9|46291.5|46236.5|46271.7|46216.7|0
1760475000000|2025-10-14 20:50:00|46280.9|46225.9|46298.6|46243.6|46302.2|46247.2|46278.9|46223.9|0
1760475300000|2025-10-14 20:55:00|46297.6|46242.6|46285.9|46230.9|46297.6|46242.6|46277.5|46222.5|0
1760475600000|2025-10-14 21:00:00|46284.6|46229.6|46281.7|46226.7|46288.5|46233.5|46280.5|46225.5|0
1760475900000|2025-10-14 21:05:00|46281.5|46226.5|46288.9|46233.9|46293.7|46238.7|46278.9|46223.9|0
1760476200000|2025-10-14 21:10:00|46290|46235|46293.5|46238.5|46293.5|46238.5|46287.6|46232.6|0
1760476500000|2025-10-14 21:15:00|46292.5|46237.5|46288.8|46233.8|46293.8|46238.8|46284.8|46229.8|0
1760476800000|2025-10-14 21:20:00|46290.6|46235.6|46291.4|46236.4|46294|46239|46290.4|46235.4|0
1760477100000|2025-10-14 21:25:00|46291.5|46236.5|46289.7|46234.7|46291.5|46236.5|46287.5|46232.5|0
1760477400000|2025-10-14 21:30:00|46289.5|46234.5|46292.3|46237.3|46292.3|46237.3|46289.5|46234.5|0
1760477700000|2025-10-14 21:35:00|46293.2|46238.2|46294.2|46239.2|46294.9|46239.9|46293.2|46238.2|0
1760478000000|2025-10-14 21:40:00|46293.6|46238.6|46291.9|46236.9|46294.6|46239.6|46291.4|46236.4|0
1760478300000|2025-10-14 21:45:00|46292|46237|46293.8|46238.8|46294.8|46239.8|46292|46237|0
1760478600000|2025-10-14 21:50:00|46294.1|46239.1|46293.8|46238.8|46294.1|46239.1|46292.6|46237.6|0
1760478900000|2025-10-14 21:55:00|46294.5|46239.5|46294.1|46239.1|46295.4|46240.4|46293.8|46238.8|0
1760479200000|2025-10-14 22:00:00|46294|46239|46360.5|46305.5|46370.2|46315.2|46293.7|46238.7|0
1760479500000|2025-10-14 22:05:00|46360.2|46305.2|46318.4|46263.4|46365.2|46310.2|46317.9|46262.9|0
1760479800000|2025-10-14 22:10:00|46319.4|46264.4|46311.2|46256.2|46345.9|46290.9|46310.1|46255.1|0
1760480100000|2025-10-14 22:15:00|46311.7|46256.7|46308.2|46253.2|46317.4|46262.4|46302.3|46247.3|0
1760480400000|2025-10-14 22:20:00|46308.7|46253.7|46309.5|46254.5|46321.5|46266.5|46307.9|46252.9|0
1760480700000|2025-10-14 22:25:00|46312|46257|46320.8|46265.8|46330.8|46275.8|46308.5|46253.5|0
1760481000000|2025-10-14 22:30:00|46321.8|46266.8|46317.7|46262.7|46330.7|46275.7|46310.9|46255.9|0
1760481300000|2025-10-14 22:35:00|46318.2|46263.2|46323.5|46268.5|46328|46273|46317.2|46262.2|0
1760481600000|2025-10-14 22:40:00|46324|46269|46323.7|46268.7|46333.6|46278.6|46322|46267|0
1760481900000|2025-10-14 22:45:00|46323.9|46268.9|46319.5|46264.5|46329.3|46274.3|46313.6|46258.6|0
1760482200000|2025-10-14 22:50:00|46319|46264|46331.4|46276.4|46334.5|46279.5|46313.7|46258.7|0
1760482500000|2025-10-14 22:55:00|46331.9|46276.9|46329.4|46274.4|46334.4|46279.4|46324.9|46269.9|0
1760482800000|2025-10-14 23:00:00|46328.9|46273.9|46336.3|46281.3|46336.3|46281.3|46319.8|46264.8|0
1760483100000|2025-10-14 23:05:00|46335.3|46280.3|46336.2|46281.2|46349.7|46294.7|46327.3|46272.3|0
1760483400000|2025-10-14 23:10:00|46336.7|46281.7|46361.7|46306.7|46363.1|46308.1|46333.9|46278.9|0
1760483700000|2025-10-14 23:15:00|46362.2|46307.2|46374.3|46319.3|46374.3|46319.3|46358.2|46303.2|0
1760484000000|2025-10-14 23:20:00|46374.8|46319.8|46369.6|46314.6|46381.5|46326.5|46368.5|46313.5|0
1760484300000|2025-10-14 23:25:00|46369.1|46314.1|46352.4|46297.4|46369.1|46314.1|46342.5|46287.5|0
1760484600000|2025-10-14 23:30:00|46352.9|46297.9|46360.3|46305.3|46366.6|46311.6|46344.5|46289.5|0
1760484900000|2025-10-14 23:35:00|46360.8|46305.8|46344.7|46289.7|46360.8|46305.8|46343.8|46288.8|0
1760485200000|2025-10-14 23:40:00|46345.2|46290.2|46349.9|46294.9|46350.9|46295.9|46338.6|46283.6|0
1760485500000|2025-10-14 23:45:00|46349.4|46294.4|46355.8|46300.8|46359.1|46304.1|46342.9|46287.9|0
1760485800000|2025-10-14 23:50:00|46354.3|46299.3|46349.7|46294.7|46357.3|46302.3|46341.1|46286.1|0
1760486100000|2025-10-14 23:55:00|46350.2|46295.2|46324.4|46269.4|46350.7|46295.7|46323.4|46268.4|0
1760486400000|2025-10-15 00:00:00|46323.9|46268.9|46339.5|46284.5|46341.4|46286.4|46313.3|46258.3|0
1760486700000|2025-10-15 00:05:00|46336.5|46281.5|46331.5|46276.5|46341.4|46286.4|46309.5|46254.5|0
1760487000000|2025-10-15 00:10:00|46332.5|46277.5|46313.8|46258.8|46332.5|46277.5|46298.9|46243.9|0
1760487300000|2025-10-15 00:15:00|46312.8|46257.8|46315.1|46260.1|46326.5|46271.5|46303.1|46248.1|0
1760487600000|2025-10-15 00:20:00|46317.1|46262.1|46321.1|46266.1|46328.3|46273.3|46308.4|46253.4|0
1760487900000|2025-10-15 00:25:00|46320.6|46265.6|46336.8|46281.8|46338.3|46283.3|46314.5|46259.5|0
1760488200000|2025-10-15 00:30:00|46337.9|46282.9|46326.5|46271.5|46346.5|46291.5|46315.5|46260.5|0
1760488500000|2025-10-15 00:35:00|46327|46272|46337.9|46282.9|46351.5|46296.5|46320.7|46265.7|0
1760488800000|2025-10-15 00:40:00|46338.4|46283.4|46353.9|46298.9|46354|46299|46327.4|46272.4|0
1760489100000|2025-10-15 00:45:00|46354.4|46299.4|46355.2|46300.2|46369.3|46314.3|46349.7|46294.7|0
1760489400000|2025-10-15 00:50:00|46356.2|46301.2|46344.4|46289.4|46359.2|46304.2|46341|46286|0
1760489700000|2025-10-15 00:55:00|46345.9|46290.9|46363.7|46308.7|46366.3|46311.3|46342.9|46287.9|0
1760490000000|2025-10-15 01:00:00|46361.2|46306.2|46360.3|46305.3|46362.8|46307.8|46344.5|46289.5|0
1760490300000|2025-10-15 01:05:00|46359.8|46304.8|46330.8|46275.8|46364.8|46309.8|46328.2|46273.2|0
1760490600000|2025-10-15 01:10:00|46329.3|46274.3|46357.1|46302.1|46361.1|46306.1|46328.8|46273.8|0
1760490900000|2025-10-15 01:15:00|46357.6|46302.6|46365.9|46310.9|46368.3|46313.3|46352.3|46297.3|0
1760491200000|2025-10-15 01:20:00|46365.4|46310.4|46377.7|46322.7|46384.8|46329.8|46364.4|46309.4|0
1760491500000|2025-10-15 01:25:00|46378.2|46323.2|46368.2|46313.2|46383.3|46328.3|46366.6|46311.6|0
1760491800000|2025-10-15 01:30:00|46367.7|46312.7|46364.5|46309.5|46377.1|46322.1|46355.8|46300.8|0
1760492100000|2025-10-15 01:35:00|46364|46309|46362.7|46307.7|46372.7|46317.7|46356.5|46301.5|0
1760492400000|2025-10-15 01:40:00|46362.2|46307.2|46363.9|46308.9|46369.3|46314.3|46352.4|46297.4|0
1760492700000|2025-10-15 01:45:00|46364.4|46309.4|46351.4|46296.4|46365.4|46310.4|46350.9|46295.9|0
1760493000000|2025-10-15 01:50:00|46351.9|46296.9|46358.8|46303.8|46364.5|46309.5|46350.2|46295.2|0
1760493300000|2025-10-15 01:55:00|46358.4|46303.4|46358.3|46303.3|46362.3|46307.3|46355|46300|0
1760493600000|2025-10-15 02:00:00|46357.8|46302.8|46361.7|46306.7|46363.3|46308.3|46355.2|46300.2|0
1760493900000|2025-10-15 02:05:00|46362.2|46307.2|46369|46314|46370.3|46315.3|46359.6|46304.6|0
1760494200000|2025-10-15 02:10:00|46370.5|46315.5|46384.9|46329.9|46391.4|46336.4|46370.3|46315.3|0
1760494500000|2025-10-15 02:15:00|46385.9|46330.9|46392|46337|46396.1|46341.1|46379.7|46324.7|0
1760494800000|2025-10-15 02:20:00|46392.5|46337.5|46398.4|46343.4|46409|46354|46392.2|46337.2|0
1760495100000|2025-10-15 02:25:00|46397.9|46342.9|46394.8|46339.8|46402.2|46347.2|46386.7|46331.7|0
1760495400000|2025-10-15 02:30:00|46394.3|46339.3|46389.9|46334.9|46397|46342|46387.2|46332.2|0
1760495700000|2025-10-15 02:35:00|46389.6|46334.6|46375.4|46320.4|46389.8|46334.8|46371.3|46316.3|0
1760496000000|2025-10-15 02:40:00|46374.9|46319.9|46379.7|46324.7|46390.4|46335.4|46374.9|46319.9|0
1760496300000|2025-10-15 02:45:00|46380.2|46325.2|46372.2|46317.2|46381.2|46326.2|46370.8|46315.8|0
1760496600000|2025-10-15 02:50:00|46371.2|46316.2|46379.2|46324.2|46381.6|46326.6|46368.7|46313.7|0
1760496900000|2025-10-15 02:55:00|46379|46324|46368.9|46313.9|46382.7|46327.7|46359|46304|0
1760497200000|2025-10-15 03:00:00|46367.9|46312.9|46363.5|46308.5|46369.6|46314.6|46362.2|46307.2|0
1760497500000|2025-10-15 03:05:00|46363|46308|46374.4|46319.4|46374.4|46319.4|46363|46308|0
1760497800000|2025-10-15 03:10:00|46372.4|46317.4|46367.7|46312.7|46372.4|46317.4|46362|46307|0
1760498100000|2025-10-15 03:15:00|46366.2|46311.2|46347.8|46292.8|46367.2|46312.2|46337.7|46282.7|0
1760498400000|2025-10-15 03:20:00|46347.3|46292.3|46362.2|46307.2|46367|46312|46345.4|46290.4|0
1760498700000|2025-10-15 03:25:00|46363.2|46308.2|46386.4|46331.4|46387|46332|46363.2|46308.2|0
1760499000000|2025-10-15 03:30:00|46386.9|46331.9|46384.5|46329.5|46388|46333|46375.9|46320.9|0
1760499300000|2025-10-15 03:35:00|46384|46329|46373.2|46318.2|46387.8|46332.8|46372.2|46317.2|0
1760499600000|2025-10-15 03:40:00|46371.2|46316.2|46363.6|46308.6|46377.1|46322.1|46361.6|46306.6|0
1760499900000|2025-10-15 03:45:00|46363.1|46308.1|46368.1|46313.1|46368.1|46313.1|46350.4|46295.4|0
1760500200000|2025-10-15 03:50:00|46368.6|46313.6|46363.5|46308.5|46380|46325|46358.5|46303.5|0
1760500500000|2025-10-15 03:55:00|46363|46308|46371.7|46316.7|46377.5|46322.5|46361.5|46306.5|0
1760500800000|2025-10-15 04:00:00|46372.7|46317.7|46380.8|46325.8|46382.6|46327.6|46367.3|46312.3|0
1760501100000|2025-10-15 04:05:00|46380.3|46325.3|46384.9|46329.9|46387.1|46332.1|46377.3|46322.3|0
1760501400000|2025-10-15 04:10:00|46385.4|46330.4|46381.9|46326.9|46388.5|46333.5|46380.9|46325.9|0
1760501700000|2025-10-15 04:15:00|46382.4|46327.4|46373.8|46318.8|46382.4|46327.4|46371.8|46316.8|0
1760502000000|2025-10-15 04:20:00|46373.3|46318.3|46378.4|46323.4|46379.4|46324.4|46371.3|46316.3|0
1760502300000|2025-10-15 04:25:00|46377.9|46322.9|46394.7|46339.7|46401.6|46346.6|46377.7|46322.7|0
1760502600000|2025-10-15 04:30:00|46395.2|46340.2|46401.7|46346.7|46402.7|46347.7|46392|46337|0
1760502900000|2025-10-15 04:35:00|46402.2|46347.2|46398.2|46343.2|46407.1|46352.1|46397.7|46342.7|0
1760503200000|2025-10-15 04:40:00|46397.7|46342.7|46404.3|46349.3|46407.3|46352.3|46393.2|46338.2|0
1760503500000|2025-10-15 04:45:00|46405.3|46350.3|46411.9|46356.9|46418.5|46363.5|46403.7|46348.7|0
1760503800000|2025-10-15 04:50:00|46411.4|46356.4|46406.3|46351.3|46414.8|46359.8|46401.8|46346.8|0
1760504100000|2025-10-15 04:55:00|46405.8|46350.8|46411.1|46356.1|46416|46361|46401.3|46346.3|0
1760504400000|2025-10-15 05:00:00|46429.2|46374.2|46419.3|46364.3|46442.4|46387.4|46417.2|46362.2|0
1760504700000|2025-10-15 05:05:00|46424.1|46369.1|46412.4|46357.4|46428.5|46373.5|46409.5|46354.5|0
1760505000000|2025-10-15 05:10:00|46411.9|46356.9|46420.9|46365.9|46422.7|46367.7|46409.8|46354.8|0
1760505300000|2025-10-15 05:15:00|46420.4|46365.4|46422.9|46367.9|46422.9|46367.9|46411.1|46356.1|0
1760505600000|2025-10-15 05:20:00|46420.9|46365.9|46428|46373|46430.5|46375.5|46418.9|46363.9|0
1760505900000|2025-10-15 05:25:00|46427.5|46372.5|46419.4|46364.4|46428|46373|46413.9|46358.9|0
1760506200000|2025-10-15 05:30:00|46419.9|46364.9|46413|46358|46419.9|46364.9|46405.3|46350.3|0
1760506500000|2025-10-15 05:35:00|46413.5|46358.5|46421.8|46366.8|46421.8|46366.8|46410.9|46355.9|0
1760506800000|2025-10-15 05:40:00|46422.3|46367.3|46419|46364|46429.8|46374.8|46419|46364|0
1760507100000|2025-10-15 05:45:00|46418.5|46363.5|46422.3|46367.3|46423.4|46368.4|46413.1|46358.1|0
1760507400000|2025-10-15 05:50:00|46421.8|46366.8|46405.8|46350.8|46425.3|46370.3|46403.3|46348.3|0
1760507700000|2025-10-15 05:55:00|46406.3|46351.3|46414.7|46359.7|46414.7|46359.7|46401.2|46346.2|0
1760508000000|2025-10-15 06:00:00|46413.9|46358.9|46402.9|46347.9|46414.3|46359.3|46400.5|46345.5|0
1760508300000|2025-10-15 06:05:00|46403.4|46348.4|46402.3|46347.3|46409.1|46354.1|46396.9|46341.9|0
1760508600000|2025-10-15 06:10:00|46402.8|46347.8|46415.6|46360.6|46417.7|46362.7|46397.5|46342.5|0
1760508900000|2025-10-15 06:15:00|46416.1|46361.1|46408.6|46353.6|46419.6|46364.6|46389.6|46334.6|0
1760509200000|2025-10-15 06:20:00|46407.6|46352.6|46410.3|46355.3|46419.2|46364.2|46404.6|46349.6|0
1760509500000|2025-10-15 06:25:00|46409.8|46354.8|46412.6|46357.6|46420.4|46365.4|46401.1|46346.1|0
1760509800000|2025-10-15 06:30:00|46411.1|46356.1|46406.4|46351.4|46421|46366|46398.4|46343.4|0
1760510100000|2025-10-15 06:35:00|46407.9|46352.9|46423|46368|46427.6|46372.6|46405.1|46350.1|0
1760510400000|2025-10-15 06:40:00|46424.7|46369.7|46420.1|46365.1|46440.5|46385.5|46418.7|46363.7|0
1760510700000|2025-10-15 06:45:00|46420.6|46365.6|46419.7|46364.7|46427.9|46372.9|46415.2|46360.2|0
1760511000000|2025-10-15 06:50:00|46418.2|46363.2|46417.7|46362.7|46424.1|46369.1|46415.3|46360.3|0
1760511300000|2025-10-15 06:55:00|46417.2|46362.2|46438.7|46383.7|46441.1|46386.1|46408.2|46353.2|0
1760511600000|2025-10-15 07:00:00|46434.3|46379.3|46431.7|46376.7|46441.9|46386.9|46421.5|46366.5|0
1760511900000|2025-10-15 07:05:00|46431.5|46376.5|46428.3|46373.3|46433|46378|46415.4|46360.4|0
1760512200000|2025-10-15 07:10:00|46428.8|46373.8|46442|46387|46458.9|46403.9|46427.8|46372.8|0
1760512500000|2025-10-15 07:15:00|46444.4|46389.4|46452.9|46397.9|46468.1|46413.1|46443.4|46388.4|0
1760512800000|2025-10-15 07:20:00|46451.1|46396.1|46442.9|46387.9|46451.1|46396.1|46430.1|46375.1|0
1760513100000|2025-10-15 07:25:00|46442.4|46387.4|46432.7|46377.7|46444.6|46389.6|46429.4|46374.4|0
1760513400000|2025-10-15 07:30:00|46433.2|46378.2|46418.6|46363.6|46435.8|46380.8|46418.4|46363.4|0
1760513700000|2025-10-15 07:35:00|46419.1|46364.1|46428.5|46373.5|46439|46384|46419.1|46364.1|0
1760514000000|2025-10-15 07:40:00|46428|46373|46419.3|46364.3|46439.2|46384.2|46419.3|46364.3|0
1760514300000|2025-10-15 07:45:00|46418.8|46363.8|46430.1|46375.1|46431.6|46376.6|46407.9|46352.9|0
1760514600000|2025-10-15 07:50:00|46429.6|46374.6|46436.8|46381.8|46437.3|46382.3|46419.9|46364.9|0
1760514900000|2025-10-15 07:55:00|46433.8|46378.8|46445.5|46390.5|46451.3|46396.3|46433.3|46378.3|0
1760515200000|2025-10-15 08:00:00|46444.7|46389.7|46474.9|46419.9|46481.5|46426.5|46443.4|46388.4|0
1760515500000|2025-10-15 08:05:00|46461.9|46406.9|46466.8|46411.8|46474|46419|46457.7|46402.7|0
1760515800000|2025-10-15 08:10:00|46468.1|46413.1|46466|46411|46473.2|46418.2|46463.5|46408.5|0
1760516100000|2025-10-15 08:15:00|46465.5|46410.5|46460.3|46405.3|46476.2|46421.2|46451.2|46396.2|0
1760516400000|2025-10-15 08:20:00|46459.3|46404.3|46455.2|46400.2|46464.9|46409.9|46441.7|46386.7|0
1760516700000|2025-10-15 08:25:00|46455.7|46400.7|46462.1|46407.1|46465.1|46410.1|46448.4|46393.4|0
1760517000000|2025-10-15 08:30:00|46462.5|46407.5|46437.4|46382.4|46466.3|46411.3|46435.8|46380.8|0
1760517300000|2025-10-15 08:35:00|46437.9|46382.9|46451.6|46396.6|46459.1|46404.1|46433.2|46378.2|0
1760517600000|2025-10-15 08:40:00|46451.1|46396.1|46454.4|46399.4|46461.2|46406.2|46447.1|46392.1|0
1760517900000|2025-10-15 08:45:00|46453.9|46398.9|46443.4|46388.4|46456.7|46401.7|46438.6|46383.6|0
1760518200000|2025-10-15 08:50:00|46442.9|46387.9|46453.8|46398.8|46456.8|46401.8|46442.9|46387.9|0
1760518500000|2025-10-15 08:55:00|46453.3|46398.3|46446.9|46391.9|46454.1|46399.1|46440.8|46385.8|0
1760518800000|2025-10-15 09:00:00|46446.5|46391.5|46479.9|46424.9|46489.1|46434.1|46443.8|46388.8|0
1760519100000|2025-10-15 09:05:00|46480.9|46425.9|46488|46433|46496|46441|46477.8|46422.8|0
1760519400000|2025-10-15 09:10:00|46487.4|46432.4|46503.8|46448.8|46509.7|46454.7|46484.8|46429.8|0
1760519700000|2025-10-15 09:15:00|46503.3|46448.3|46486.7|46431.7|46510.3|46455.3|46485.9|46430.9|0
1760520000000|2025-10-15 09:20:00|46487.1|46432.1|46470.9|46415.9|46490|46435|46466.5|46411.5|0
1760520300000|2025-10-15 09:25:00|46470.4|46415.4|46465.1|46410.1|46474.7|46419.7|46465.1|46410.1|0
1760520600000|2025-10-15 09:30:00|46465.6|46410.6|46495.5|46440.5|46495.5|46440.5|46463.3|46408.3|0
1760520900000|2025-10-15 09:35:00|46494.5|46439.5|46499.1|46444.1|46507|46452|46490.3|46435.3|0
1760521200000|2025-10-15 09:40:00|46498.6|46443.6|46489.9|46434.9|46498.6|46443.6|46483|46428|0
1760521500000|2025-10-15 09:45:00|46488.9|46433.9|46497.4|46442.4|46499.8|46444.8|46479.2|46424.2|0
1760521800000|2025-10-15 09:50:00|46497.9|46442.9|46501.6|46446.6|46504.4|46449.4|46492.7|46437.7|0
1760522100000|2025-10-15 09:55:00|46502.1|46447.1|46503.2|46448.2|46510.5|46455.5|46499.4|46444.4|0
1760522400000|2025-10-15 10:00:00|46504.6|46449.6|46494|46439|46508.5|46453.5|46492.2|46437.2|0
1760522700000|2025-10-15 10:05:00|46494.4|46439.4|46492|46437|46509.3|46454.3|46491.4|46436.4|0
1760523000000|2025-10-15 10:10:00|46491.5|46436.5|46501.3|46446.3|46505.7|46450.7|46484.3|46429.3|0
1760523300000|2025-10-15 10:15:00|46500.3|46445.3|46503.3|46448.3|46507.8|46452.8|46489.5|46434.5|0
1760523600000|2025-10-15 10:20:00|46502.8|46447.8|46501.5|46446.5|46503.3|46448.3|46492.8|46437.8|0
1760523900000|2025-10-15 10:25:00|46502|46447|46501.7|46446.7|46504|46449|46495.9|46440.9|0
1760524200000|2025-10-15 10:30:00|46501.3|46446.3|46494.3|46439.3|46505.1|46450.1|46493.1|46438.1|0
1760524500000|2025-10-15 10:35:00|46493.8|46438.8|46499.5|46444.5|46502.6|46447.6|46488.2|46433.2|0
1760524800000|2025-10-15 10:40:00|46498.5|46443.5|46501.9|46446.9|46502.4|46447.4|46494|46439|0
1760525100000|2025-10-15 10:45:00|46502|46447|46517.1|46462.1|46522.8|46467.8|46501|46446|0
1760525400000|2025-10-15 10:50:00|46517.6|46462.6|46512.9|46457.9|46521|46466|46507.3|46452.3|0
1760525700000|2025-10-15 10:55:00|46512.5|46457.5|46502.5|46447.5|46519.9|46464.9|46497|46442|0
1760526000000|2025-10-15 11:00:00|46497.5|46442.5|46503.9|46448.9|46519.7|46464.7|46497.5|46442.5|0
1760526300000|2025-10-15 11:05:00|46503.4|46448.4|46506.2|46451.2|46518.3|46463.3|46496.6|46441.6|0
1760526600000|2025-10-15 11:10:00|46504.7|46449.7|46511.9|46456.9|46520.9|46465.9|46498.1|46443.1|0
1760526900000|2025-10-15 11:15:00|46512.4|46457.4|46506.4|46451.4|46514.4|46459.4|46494.2|46439.2|0
1760527200000|2025-10-15 11:20:00|46505.4|46450.4|46495.2|46440.2|46505.9|46450.9|46492|46437|0
1760527500000|2025-10-15 11:25:00|46493.8|46438.8|46510.9|46455.9|46516.3|46461.3|46490.8|46435.8|0
1760527800000|2025-10-15 11:30:00|46508.4|46453.4|46519.8|46464.8|46520.3|46465.3|46506.2|46451.2|0
1760528100000|2025-10-15 11:35:00|46519.9|46464.9|46533.7|46478.7|46534|46479|46519|46464|0
1760528400000|2025-10-15 11:40:00|46535.2|46480.2|46545.6|46490.6|46547.8|46492.8|46534.9|46479.9|0
1760528700000|2025-10-15 11:45:00|46546.1|46491.1|46535.7|46480.7|46547.4|46492.4|46533.8|46478.8|0
1760529000000|2025-10-15 11:50:00|46536.2|46481.2|46537.9|46482.9|46541.2|46486.2|46531.2|46476.2|0
1760529300000|2025-10-15 11:55:00|46538.4|46483.4|46538.3|46483.3|46541.9|46486.9|46529.7|46474.7|0
1760529600000|2025-10-15 12:00:00|46537.3|46482.3|46542.8|46487.8|46551.8|46496.8|46525.9|46470.9|0
1760529900000|2025-10-15 12:05:00|46543.3|46488.3|46558.2|46503.2|46559.5|46504.5|46539.3|46484.3|0
1760530200000|2025-10-15 12:10:00|46558.7|46503.7|46560|46505|46570.9|46515.9|46552.4|46497.4|0
1760530500000|2025-10-15 12:15:00|46559.9|46504.9|46571.3|46516.3|46574|46519|46558.3|46503.3|0
1760530800000|2025-10-15 12:20:00|46570.8|46515.8|46553.3|46498.3|46570.8|46515.8|46526.9|46471.9|0
1760531100000|2025-10-15 12:25:00|46553.8|46498.8|46547.9|46492.9|46557.1|46502.1|46541|46486|0
1760531400000|2025-10-15 12:30:00|46551.4|46496.4|46554|46499|46557.5|46502.5|46528.5|46473.5|0
1760531700000|2025-10-15 12:35:00|46554.5|46499.5|46545.1|46490.1|46560.1|46505.1|46538.3|46483.3|0
1760532000000|2025-10-15 12:40:00|46544.6|46489.6|46545.4|46490.4|46557.5|46502.5|46537.4|46482.4|0
1760532300000|2025-10-15 12:45:00|46544.9|46489.9|46552|46497|46563.6|46508.6|46539|46484|0
1760532600000|2025-10-15 12:50:00|46552.5|46497.5|46548.1|46493.1|46556|46501|46522.5|46467.5|0
1760532900000|2025-10-15 12:55:00|46547.6|46492.6|46543.3|46488.3|46552.3|46497.3|46536.8|46481.8|0
1760533200000|2025-10-15 13:00:00|46542.2|46487.2|46510.6|46455.6|46542.2|46487.2|46505.4|46450.4|0
1760533500000|2025-10-15 13:05:00|46511.1|46456.1|46487.1|46432.1|46514.1|46459.1|46486.1|46431.1|0
1760533800000|2025-10-15 13:10:00|46485.6|46430.6|46487.6|46432.6|46497.4|46442.4|46485.6|46430.6|0
1760534100000|2025-10-15 13:15:00|46486.2|46431.2|46509.7|46454.7|46509.7|46454.7|46485.8|46430.8|0
1760534400000|2025-10-15 13:20:00|46509.8|46454.8|46500.2|46445.2|46509.8|46454.8|46492.2|46437.2|0
1760534700000|2025-10-15 13:25:00|46498.2|46443.2|46499.5|46444.5|46519|46464|46481.8|46426.8|0
1760535000000|2025-10-15 13:30:00|46498.4|46443.4|46498.5|46443.5|46537.4|46482.4|46449|46394|0
1760535300000|2025-10-15 13:35:00|46493.2|46438.2|46559.5|46504.5|46581.5|46526.5|46493.2|46438.2|0
1760535600000|2025-10-15 13:40:00|46557.5|46502.5|46594.7|46539.7|46611.7|46556.7|46551.2|46496.2|0
1760535900000|2025-10-15 13:45:00|46598.7|46543.7|46499.9|46444.9|46623.5|46568.5|46479.5|46424.5|0
1760536200000|2025-10-15 13:50:00|46501.5|46446.5|46574.1|46519.1|46584|46529|46487.7|46432.7|0
1760536500000|2025-10-15 13:55:00|46577.3|46522.3|46631.9|46576.9|46670.4|46615.4|46577.3|46522.3|0
1760536800000|2025-10-15 14:00:00|46632.4|46577.4|46691.3|46636.3|46691.3|46636.3|46632.4|46577.4|0
1760537100000|2025-10-15 14:05:00|46689.8|46634.8|46725|46670|46725|46670|46678.8|46623.8|0
1760537400000|2025-10-15 14:10:00|46722.6|46667.6|46644.3|46589.3|46727.4|46672.4|46644|46589|0
1760537700000|2025-10-15 14:15:00|46645.3|46590.3|46653.1|46598.1|46674|46619|46631.5|46576.5|0
1760538000000|2025-10-15 14:20:00|46653.5|46598.5|46675|46620|46687.2|46632.2|46646.8|46591.8|0
1760538300000|2025-10-15 14:25:00|46671|46616|46659.7|46604.7|46679|46624|46647.6|46592.6|0
1760538600000|2025-10-15 14:30:00|46661.2|46606.2|46627|46572|46691.3|46636.3|46625.8|46570.8|0
1760538900000|2025-10-15 14:35:00|46622.7|46567.7|46598.2|46543.2|46664.2|46609.2|46595.4|46540.4|0
1760539200000|2025-10-15 14:40:00|46595.8|46540.8|46629.3|46574.3|46639|46584|46591.8|46536.8|0
1760539500000|2025-10-15 14:45:00|46627.3|46572.3|46583.9|46528.9|46628.7|46573.7|46582.4|46527.4|0
1760539800000|2025-10-15 14:50:00|46583.5|46528.5|46591.2|46536.2|46610.5|46555.5|46573.5|46518.5|0
1760540100000|2025-10-15 14:55:00|46591.4|46536.4|46593.9|46538.9|46604.2|46549.2|46566.7|46511.7|0
1760540400000|2025-10-15 15:00:00|46594|46539|46580.5|46525.5|46603.8|46548.8|46568.1|46513.1|0
1760540700000|2025-10-15 15:05:00|46581.1|46526.1|46574.3|46519.3|46594.5|46539.5|46563.2|46508.2|0
1760541000000|2025-10-15 15:10:00|46577.4|46522.4|46567.5|46512.5|46580.5|46525.5|46535.5|46480.5|0
1760541300000|2025-10-15 15:15:00|46569.3|46514.3|46551.1|46496.1|46584|46529|46538.1|46483.1|0
1760541600000|2025-10-15 15:20:00|46549.9|46494.9|46570.5|46515.5|46584.9|46529.9|46535.8|46480.8|0
1760541900000|2025-10-15 15:25:00|46569.5|46514.5|46548.8|46493.8|46591.2|46536.2|46546.7|46491.7|0
1760542200000|2025-10-15 15:30:00|46547.3|46492.3|46486.3|46431.3|46557.7|46502.7|46465.9|46410.9|0
1760542500000|2025-10-15 15:35:00|46488.7|46433.7|46446.4|46391.4|46488.7|46433.7|46419.7|46364.7|0
1760542800000|2025-10-15 15:40:00|46448.2|46393.2|46405.8|46350.8|46448.2|46393.2|46371.4|46316.4|0
1760543100000|2025-10-15 15:45:00|46407.7|46352.7|46367.6|46312.6|46408.9|46353.9|46350.5|46295.5|0
1760543400000|2025-10-15 15:50:00|46367.3|46312.3|46356.3|46301.3|46377.4|46322.4|46327.1|46272.1|0
1760543700000|2025-10-15 15:55:00|46353.3|46298.3|46396.8|46341.8|46413.8|46358.8|46352.3|46297.3|0
1760544000000|2025-10-15 16:00:00|46398|46343|46384.1|46329.1|46430.4|46375.4|46382.1|46327.1|0
1760544300000|2025-10-15 16:05:00|46386.1|46331.1|46421.9|46366.9|46435.9|46380.9|46364.4|46309.4|0
1760544600000|2025-10-15 16:10:00|46424.3|46369.3|46408.1|46353.1|46426.5|46371.5|46389.1|46334.1|0
1760544900000|2025-10-15 16:15:00|46406.3|46351.3|46381.9|46326.9|46429.6|46374.6|46372.8|46317.8|0
1760545200000|2025-10-15 16:20:00|46382.8|46327.8|46413.4|46358.4|46420.8|46365.8|46381.7|46326.7|0
1760545500000|2025-10-15 16:25:00|46415.9|46360.9|46402|46347|46463.7|46408.7|46399.9|46344.9|0
1760545800000|2025-10-15 16:30:00|46401.7|46346.7|46375.3|46320.3|46407.5|46352.5|46370.8|46315.8|0
1760546100000|2025-10-15 16:35:00|46371.6|46316.6|46392.2|46337.2|46413.3|46358.3|46353.7|46298.7|0
1760546400000|2025-10-15 16:40:00|46389.4|46334.4|46378.9|46323.9|46397.6|46342.6|46361.6|46306.6|0
1760546700000|2025-10-15 16:45:00|46378.4|46323.4|46357.1|46302.1|46378.9|46323.9|46329.5|46274.5|0
1760547000000|2025-10-15 16:50:00|46356|46301|46341.7|46286.7|46358.4|46303.4|46322.5|46267.5|0
1760547300000|2025-10-15 16:55:00|46338.7|46283.7|46339|46284|46366|46311|46332.5|46277.5|0
1760547600000|2025-10-15 17:00:00|46341|46286|46292.2|46237.2|46342|46287|46255.2|46200.2|0
1760547900000|2025-10-15 17:05:00|46292.7|46237.7|46231.9|46176.9|46297.4|46242.4|46214|46159|0
1760548200000|2025-10-15 17:10:00|46232.3|46177.3|46118.8|46063.8|46235.8|46180.8|46113.1|46058.1|0
1760548500000|2025-10-15 17:15:00|46117.4|46062.4|46149.4|46094.4|46177.2|46122.2|46052|45997|0
1760548800000|2025-10-15 17:20:00|46148.6|46093.6|46175|46120|46203.1|46148.1|46120.4|46065.4|0
1760549100000|2025-10-15 17:25:00|46177.2|46122.2|46165|46110|46220.4|46165.4|46148.4|46093.4|0
1760549400000|2025-10-15 17:30:00|46167.1|46112.1|46205.7|46150.7|46220.5|46165.5|46153.9|46098.9|0
1760549700000|2025-10-15 17:35:00|46204.2|46149.2|46246.7|46191.7|46251.9|46196.9|46204.2|46149.2|0
1760550000000|2025-10-15 17:40:00|46246.9|46191.9|46275.2|46220.2|46278.7|46223.7|46233|46178|0
1760550300000|2025-10-15 17:45:00|46276.9|46221.9|46322.7|46267.7|46322.7|46267.7|46266.7|46211.7|0
1760550600000|2025-10-15 17:50:00|46320.4|46265.4|46343.1|46288.1|46348.5|46293.5|46315.1|46260.1|0
1760550900000|2025-10-15 17:55:00|46345|46290|46362.8|46307.8|46373|46318|46322.7|46267.7|0
1760551200000|2025-10-15 18:00:00|46355.6|46300.6|46333.6|46278.6|46377.4|46322.4|46311.8|46256.8|0
1760551500000|2025-10-15 18:05:00|46334.1|46279.1|46327.6|46272.6|46349.1|46294.1|46313.2|46258.2|0
1760551800000|2025-10-15 18:10:00|46327.2|46272.2|46332.7|46277.7|46342.2|46287.2|46304.5|46249.5|0
1760552100000|2025-10-15 18:15:00|46332.8|46277.8|46321|46266|46356.1|46301.1|46320.8|46265.8|0
1760552400000|2025-10-15 18:20:00|46323.5|46268.5|46323|46268|46350.4|46295.4|46315|46260|0
1760552700000|2025-10-15 18:25:00|46319.4|46264.4|46312.5|46257.5|46338|46283|46307.1|46252.1|0
1760553000000|2025-10-15 18:30:00|46307.3|46252.3|46327.8|46272.8|46339.7|46284.7|46305.9|46250.9|0
1760553300000|2025-10-15 18:35:00|46327|46272|46320.3|46265.3|46333|46278|46311.8|46256.8|0
1760553600000|2025-10-15 18:40:00|46318.1|46263.1|46326.5|46271.5|46349.8|46294.8|46316|46261|0
1760553900000|2025-10-15 18:45:00|46326|46271|46315.1|46260.1|46340.1|46285.1|46294.2|46239.2|0
1760554200000|2025-10-15 18:50:00|46313.3|46258.3|46349.7|46294.7|46356.4|46301.4|46311.7|46256.7|0
1760554500000|2025-10-15 18:55:00|46351.4|46296.4|46347.4|46292.4|46363.6|46308.6|46338.7|46283.7|0
1760554800000|2025-10-15 19:00:00|46345.9|46290.9|46321.1|46266.1|46353.6|46298.6|46308.6|46253.6|0
1760555100000|2025-10-15 19:05:00|46321.8|46266.8|46296.9|46241.9|46323.5|46268.5|46282.8|46227.8|0
1760555400000|2025-10-15 19:10:00|46299.9|46244.9|46309.9|46254.9|46316.2|46261.2|46275|46220|0
1760555700000|2025-10-15 19:15:00|46309.4|46254.4|46344.4|46289.4|46354.7|46299.7|46307.8|46252.8|0
1760556000000|2025-10-15 19:20:00|46342.7|46287.7|46326.7|46271.7|46347.8|46292.8|46319.1|46264.1|0
1760556300000|2025-10-15 19:25:00|46327.7|46272.7|46312.4|46257.4|46333.4|46278.4|46305.5|46250.5|0
1760556600000|2025-10-15 19:30:00|46315.8|46260.8|46310.4|46255.4|46320.9|46265.9|46298.3|46243.3|0
1760556900000|2025-10-15 19:35:00|46309.3|46254.3|46265.9|46210.9|46310.3|46255.3|46254.8|46199.8|0
1760557200000|2025-10-15 19:40:00|46265|46210|46296|46241|46297|46242|46250.6|46195.6|0
1760557500000|2025-10-15 19:45:00|46296.6|46241.6|46279.3|46224.3|46296.6|46241.6|46274.2|46219.2|0
1760557800000|2025-10-15 19:50:00|46272.9|46217.9|46226.4|46171.4|46275|46220|46215.6|46160.6|0
1760558100000|2025-10-15 19:55:00|46235.9|46180.9|46300.4|46245.4|46307.2|46252.2|46205.1|46150.1|0
1760558400000|2025-10-15 20:00:00|46296.4|46241.4|46302.9|46247.9|46352.3|46297.3|46294.1|46239.1|0
1760558700000|2025-10-15 20:05:00|46302.3|46247.3|46294.7|46239.7|46305|46250|46282.7|46227.7|0
1760559000000|2025-10-15 20:10:00|46295.5|46240.5|46288.9|46233.9|46307.7|46252.7|46277|46222|0
1760559300000|2025-10-15 20:15:00|46289.9|46234.9|46301.2|46246.2|46316.9|46261.9|46288.9|46233.9|0
1760559600000|2025-10-15 20:20:00|46299.2|46244.2|46289|46234|46300.2|46245.2|46285.1|46230.1|0
1760559900000|2025-10-15 20:25:00|46288|46233|46288.3|46233.3|46300.7|46245.7|46270.8|46215.8|0
1760560200000|2025-10-15 20:30:00|46282.3|46227.3|46293.7|46238.7|46294.7|46239.7|46280|46225|0
1760560500000|2025-10-15 20:35:00|46295.7|46240.7|46277.7|46222.7|46301.8|46246.8|46277.7|46222.7|0
1760560800000|2025-10-15 20:40:00|46278.1|46223.1|46267.7|46212.7|46278.4|46223.4|46255.8|46200.8|0
1760561100000|2025-10-15 20:45:00|46267.6|46212.6|46290.9|46235.9|46291.1|46236.1|46267.6|46212.6|0
1760561400000|2025-10-15 20:50:00|46291.9|46236.9|46291.1|46236.1|46294.3|46239.3|46283.3|46228.3|0
1760561700000|2025-10-15 20:55:00|46289.1|46234.1|46283.2|46228.2|46300.4|46245.4|46282.5|46227.5|0
1760562000000|2025-10-15 21:00:00|46284.2|46229.2|46284.9|46229.9|46287|46232|46284|46229|0
1760562300000|2025-10-15 21:05:00|46283.8|46228.8|46286.3|46231.3|46286.3|46231.3|46281.6|46226.6|0
1760562600000|2025-10-15 21:10:00|46284.1|46229.1|46282.7|46227.7|46286.3|46231.3|46281.8|46226.8|0
1760562900000|2025-10-15 21:15:00|46282.9|46227.9|46283|46228|46285.1|46230.1|46282.9|46227.9|0
1760563200000|2025-10-15 21:20:00|46284.3|46229.3|46289.4|46234.4|46289.4|46234.4|46284.3|46229.3|0
1760563500000|2025-10-15 21:25:00|46289.7|46234.7|46292|46237|46294.2|46239.2|46289.7|46234.7|0
1760563800000|2025-10-15 21:30:00|46291.8|46236.8|46294.7|46239.7|46295.3|46240.3|46291.8|46236.8|0
1760564100000|2025-10-15 21:35:00|46294.9|46239.9|46299.1|46244.1|46299.4|46244.4|46294.9|46239.9|0
1760564400000|2025-10-15 21:40:00|46298.6|46243.6|46301.4|46246.4|46302.1|46247.1|46298.6|46243.6|0
1760564700000|2025-10-15 21:45:00|46301.5|46246.5|46301.6|46246.6|46302.7|46247.7|46301.5|46246.5|0
1760565000000|2025-10-15 21:50:00|46302.1|46247.1|46309.1|46254.1|46309.7|46254.7|46299.9|46244.9|0
1760565300000|2025-10-15 21:55:00|46309.2|46254.2|46305.8|46250.8|46309.2|46254.2|46301.6|46246.6|0
1760565600000|2025-10-15 22:00:00|46357.6|46302.6|46372.5|46317.5|46388.1|46333.1|46349.2|46294.2|0
1760565900000|2025-10-15 22:05:00|46372.4|46317.4|46379.2|46324.2|46394.7|46339.7|46370.7|46315.7|0
1760566200000|2025-10-15 22:10:00|46376.7|46321.7|46388.2|46333.2|46391.1|46336.1|46376.7|46321.7|0
1760566500000|2025-10-15 22:15:00|46388.7|46333.7|46375.7|46320.7|46409.7|46354.7|46369.7|46314.7|0
1760566800000|2025-10-15 22:20:00|46380.2|46325.2|46373.4|46318.4|46392.7|46337.7|46367.7|46312.7|0
1760567100000|2025-10-15 22:25:00|46372.9|46317.9|46382.2|46327.2|46392.9|46337.9|46372.9|46317.9|0
1760567400000|2025-10-15 22:30:00|46381.7|46326.7|46371.5|46316.5|46389.9|46334.9|46371.5|46316.5|0
1760567700000|2025-10-15 22:35:00|46371|46316|46361.4|46306.4|46376.1|46321.1|46359.6|46304.6|0
1760568000000|2025-10-15 22:40:00|46361.9|46306.9|46353.5|46298.5|46366.2|46311.2|46350.3|46295.3|0
1760568300000|2025-10-15 22:45:00|46354|46299|46352.3|46297.3|46363.6|46308.6|46336.5|46281.5|0
1760568600000|2025-10-15 22:50:00|46352.8|46297.8|46376.7|46321.7|46380.7|46325.7|46352.8|46297.8|0
1760568900000|2025-10-15 22:55:00|46376.2|46321.2|46384|46329|46386.7|46331.7|46373.2|46318.2|0
1760569200000|2025-10-15 23:00:00|46383.2|46328.2|46377.3|46322.3|46383.2|46328.2|46370.1|46315.1|0
1760569500000|2025-10-15 23:05:00|46379.4|46324.4|46351.4|46296.4|46380.9|46325.9|46350.9|46295.9|0
1760569800000|2025-10-15 23:10:00|46350.9|46295.9|46360.8|46305.8|46367.9|46312.9|46350.9|46295.9|0
1760570100000|2025-10-15 23:15:00|46359.3|46304.3|46335.7|46280.7|46360.5|46305.5|46334.2|46279.2|0
1760570400000|2025-10-15 23:20:00|46336.2|46281.2|46330.2|46275.2|46346.1|46291.1|46328.3|46273.3|0
1760570700000|2025-10-15 23:25:00|46329.6|46274.6|46322.7|46267.7|46336.6|46281.6|46315.1|46260.1|0
1760571000000|2025-10-15 23:30:00|46323.2|46268.2|46323.7|46268.7|46340.4|46285.4|46323.2|46268.2|0
1760571300000|2025-10-15 23:35:00|46324.2|46269.2|46315.7|46260.7|46331.2|46276.2|46307.9|46252.9|0
1760571600000|2025-10-15 23:40:00|46314.2|46259.2|46333.3|46278.3|46339.2|46284.2|46308.9|46253.9|0
1760571900000|2025-10-15 23:45:00|46333.8|46278.8|46316.2|46261.2|46338.3|46283.3|46316.2|46261.2|0
1760572200000|2025-10-15 23:50:00|46317.7|46262.7|46325.6|46270.6|46326.6|46271.6|46306.8|46251.8|0
1760572500000|2025-10-15 23:55:00|46326.1|46271.1|46335.9|46280.9|46344.9|46289.9|46323.4|46268.4|0
1760572800000|2025-10-16 00:00:00|46335.4|46280.4|46325.8|46270.8|46349.6|46294.6|46321.2|46266.2|0
1760573100000|2025-10-16 00:05:00|46326.3|46271.3|46318.8|46263.8|46329.3|46274.3|46310.3|46255.3|0
1760573400000|2025-10-16 00:10:00|46318.3|46263.3|46306.7|46251.7|46325.7|46270.7|46306.2|46251.2|0
1760573700000|2025-10-16 00:15:00|46307.2|46252.2|46308.3|46253.3|46320.9|46265.9|46296.5|46241.5|0
1760574000000|2025-10-16 00:20:00|46308.8|46253.8|46310.6|46255.6|46310.6|46255.6|46293.3|46238.3|0
1760574300000|2025-10-16 00:25:00|46311.6|46256.6|46313.4|46258.4|46325.1|46270.1|46310.9|46255.9|0
1760574600000|2025-10-16 00:30:00|46312.9|46257.9|46304.9|46249.9|46312.9|46257.9|46286.3|46231.3|0
1760574900000|2025-10-16 00:35:00|46305.4|46250.4|46291.8|46236.8|46307.9|46252.9|46283.9|46228.9|0
1760575200000|2025-10-16 00:40:00|46291.3|46236.3|46300.1|46245.1|46316.3|46261.3|46285.7|46230.7|0
1760575500000|2025-10-16 00:45:00|46299.1|46244.1|46312.3|46257.3|46313.5|46258.5|46296.1|46241.1|0
1760575800000|2025-10-16 00:50:00|46311.8|46256.8|46324.4|46269.4|46328.3|46273.3|46299.6|46244.6|0
1760576100000|2025-10-16 00:55:00|46322.4|46267.4|46313.6|46258.6|46325.9|46270.9|46313.1|46258.1|0
1760576400000|2025-10-16 01:00:00|46307.1|46252.1|46336.4|46281.4|46338.4|46283.4|46305.6|46250.6|0
1760576700000|2025-10-16 01:05:00|46335.9|46280.9|46334.9|46279.9|46339|46284|46325.2|46270.2|0
1760577000000|2025-10-16 01:10:00|46334.4|46279.4|46321.7|46266.7|46344.4|46289.4|46321.7|46266.7|0
1760577300000|2025-10-16 01:15:00|46321.2|46266.2|46346.2|46291.2|46346.5|46291.5|46318.7|46263.7|0
1760577600000|2025-10-16 01:20:00|46345.7|46290.7|46328.8|46273.8|46347.8|46292.8|46323.2|46268.2|0
1760577900000|2025-10-16 01:25:00|46328.3|46273.3|46337.3|46282.3|46342.5|46287.5|46325.2|46270.2|0
1760578200000|2025-10-16 01:30:00|46335.3|46280.3|46343.7|46288.7|46348.5|46293.5|46329.2|46274.2|0
1760578500000|2025-10-16 01:35:00|46344.2|46289.2|46339|46284|46348.9|46293.9|46334.3|46279.3|0
1760578800000|2025-10-16 01:40:00|46338.5|46283.5|46334.5|46279.5|46339.5|46284.5|46330.4|46275.4|0
1760579100000|2025-10-16 01:45:00|46335|46280|46322.7|46267.7|46336.9|46281.9|46312.8|46257.8|0
1760579400000|2025-10-16 01:50:00|46323.7|46268.7|46325.9|46270.9|46337|46282|46318.9|46263.9|0
1760579700000|2025-10-16 01:55:00|46325.4|46270.4|46328|46273|46333.8|46278.8|46322.3|46267.3|0
1760580000000|2025-10-16 02:00:00|46327.5|46272.5|46329.3|46274.3|46330.3|46275.3|46320.3|46265.3|0
1760580300000|2025-10-16 02:05:00|46329.8|46274.8|46339.8|46284.8|46340.3|46285.3|46324.3|46269.3|0
1760580600000|2025-10-16 02:10:00|46339.3|46284.3|46326.8|46271.8|46341.3|46286.3|46321.8|46266.8|0
1760580900000|2025-10-16 02:15:00|46326.3|46271.3|46314.1|46259.1|46327.8|46272.8|46313.6|46258.6|0
1760581200000|2025-10-16 02:20:00|46315.1|46260.1|46312.5|46257.5|46319.5|46264.5|46305.5|46250.5|0
1760581500000|2025-10-16 02:25:00|46312|46257|46298.4|46243.4|46312|46257|46295.9|46240.9|0
1760581800000|2025-10-16 02:30:00|46298.9|46243.9|46287.4|46232.4|46303.8|46248.8|46286|46231|0
1760582100000|2025-10-16 02:35:00|46285.9|46230.9|46293.5|46238.5|46296.7|46241.7|46281.8|46226.8|0
1760582400000|2025-10-16 02:40:00|46293|46238|46292|46237|46297.4|46242.4|46286.8|46231.8|0
1760582700000|2025-10-16 02:45:00|46291|46236|46306.9|46251.9|46311.3|46256.3|46290|46235|0
1760583000000|2025-10-16 02:50:00|46306.4|46251.4|46301.6|46246.6|46306.9|46251.9|46298.2|46243.2|0
1760583300000|2025-10-16 02:55:00|46302.1|46247.1|46317.9|46262.9|46326|46271|46301.6|46246.6|0
1760583600000|2025-10-16 03:00:00|46317.4|46262.4|46326.2|46271.2|46331.2|46276.2|46317.4|46262.4|0
1760583900000|2025-10-16 03:05:00|46325.7|46270.7|46316.8|46261.8|46330.2|46275.2|46316.3|46261.3|0
1760584200000|2025-10-16 03:10:00|46316.3|46261.3|46296.5|46241.5|46317.8|46262.8|46296|46241|0
1760584500000|2025-10-16 03:15:00|46296|46241|46293|46238|46298.2|46243.2|46287|46232|0
1760584800000|2025-10-16 03:20:00|46293.5|46238.5|46297.2|46242.2|46306.7|46251.7|46282.2|46227.2|0
1760585100000|2025-10-16 03:25:00|46296.7|46241.7|46296.2|46241.2|46299.7|46244.7|46291.2|46236.2|0
1760585400000|2025-10-16 03:30:00|46297.2|46242.2|46301.3|46246.3|46304.8|46249.8|46291.5|46236.5|0
1760585700000|2025-10-16 03:35:00|46300.8|46245.8|46282.8|46227.8|46302.3|46247.3|46277.5|46222.5|0
1760586000000|2025-10-16 03:40:00|46283.4|46228.4|46292.7|46237.7|46292.7|46237.7|46280.5|46225.5|0
1760586300000|2025-10-16 03:45:00|46291.2|46236.2|46284.7|46229.7|46294.2|46239.2|46283.7|46228.7|0
1760586600000|2025-10-16 03:50:00|46284.2|46229.2|46289.1|46234.1|46292.7|46237.7|46282.9|46227.9|0
1760586900000|2025-10-16 03:55:00|46288.6|46233.6|46287.8|46232.8|46294.2|46239.2|46286.8|46231.8|0
1760587200000|2025-10-16 04:00:00|46287.9|46232.9|46291.7|46236.7|46294.4|46239.4|46281.1|46226.1|0
1760587500000|2025-10-16 04:05:00|46292.2|46237.2|46295.7|46240.7|46300.7|46245.7|46287.7|46232.7|0
1760587800000|2025-10-16 04:10:00|46296.7|46241.7|46309.3|46254.3|46309.3|46254.3|46294.9|46239.9|0
1760588100000|2025-10-16 04:15:00|46308.3|46253.3|46300.5|46245.5|46308.3|46253.3|46298.7|46243.7|0
1760588400000|2025-10-16 04:20:00|46300|46245|46304.2|46249.2|46307.7|46252.7|46300|46245|0
1760588700000|2025-10-16 04:25:00|46303.7|46248.7|46299.5|46244.5|46303.7|46248.7|46297.6|46242.6|0
1760589000000|2025-10-16 04:30:00|46299|46244|46307.6|46252.6|46309.1|46254.1|46299|46244|0
1760589300000|2025-10-16 04:35:00|46307.1|46252.1|46310.5|46255.5|46315.8|46260.8|46305.1|46250.1|0
1760589600000|2025-10-16 04:40:00|46311|46256|46303.3|46248.3|46311.5|46256.5|46283.3|46228.3|0
1760589900000|2025-10-16 04:45:00|46302.8|46247.8|46295.8|46240.8|46305.3|46250.3|46292.1|46237.1|0
1760590200000|2025-10-16 04:50:00|46296.3|46241.3|46308.3|46253.3|46308.3|46253.3|46295.8|46240.8|0
1760590500000|2025-10-16 04:55:00|46308.2|46253.2|46309.9|46254.9|46318.4|46263.4|46308.2|46253.2|0
1760590800000|2025-10-16 05:00:00|46310.9|46255.9|46307.6|46252.6|46318.2|46263.2|46300.8|46245.8|0
1760591100000|2025-10-16 05:05:00|46306.1|46251.1|46308.8|46253.8|46312.4|46257.4|46298.9|46243.9|0
1760591400000|2025-10-16 05:10:00|46308.3|46253.3|46316.9|46261.9|46316.9|46261.9|46300.3|46245.3|0
1760591700000|2025-10-16 05:15:00|46317.4|46262.4|46319.3|46264.3|46322.2|46267.2|46313.4|46258.4|0
1760592000000|2025-10-16 05:20:00|46319.2|46264.2|46319.7|46264.7|46324|46269|46316.1|46261.1|0
1760592300000|2025-10-16 05:25:00|46319.2|46264.2|46317.8|46262.8|46322.1|46267.1|46311.7|46256.7|0
1760592600000|2025-10-16 05:30:00|46314.3|46259.3|46331.5|46276.5|46338.2|46283.2|46310.3|46255.3|0
1760592900000|2025-10-16 05:35:00|46331|46276|46323.1|46268.1|46338.4|46283.4|46313.5|46258.5|0
1760593200000|2025-10-16 05:40:00|46322.5|46267.5|46319.9|46264.9|46330.3|46275.3|46318.5|46263.5|0
1760593500000|2025-10-16 05:45:00|46320.4|46265.4|46316.5|46261.5|46321.7|46266.7|46310.5|46255.5|0
1760593800000|2025-10-16 05:50:00|46315.7|46260.7|46302.7|46247.7|46315.7|46260.7|46286.8|46231.8|0
1760594100000|2025-10-16 05:55:00|46303.2|46248.2|46316.5|46261.5|46318|46263|46302.2|46247.2|0
1760594400000|2025-10-16 06:00:00|46317.7|46262.7|46326.7|46271.7|46330.9|46275.9|46314.7|46259.7|0
1760594700000|2025-10-16 06:05:00|46328.7|46273.7|46331|46276|46351.6|46296.6|46320.9|46265.9|0
1760595000000|2025-10-16 06:10:00|46330.3|46275.3|46334.9|46279.9|46339.6|46284.6|46324.5|46269.5|0
1760595300000|2025-10-16 06:15:00|46333.9|46278.9|46329.3|46274.3|46345.2|46290.2|46323.4|46268.4|0
1760595600000|2025-10-16 06:20:00|46328.9|46273.9|46333.6|46278.6|46337.4|46282.4|46322.3|46267.3|0
1760595900000|2025-10-16 06:25:00|46334.1|46279.1|46348.2|46293.2|46349.9|46294.9|46329.7|46274.7|0
1760596200000|2025-10-16 06:30:00|46346.2|46291.2|46363.8|46308.8|46369.1|46314.1|46345.4|46290.4|0
1760596500000|2025-10-16 06:35:00|46364.6|46309.6|46360.2|46305.2|46369.9|46314.9|46355.1|46300.1|0
1760596800000|2025-10-16 06:40:00|46359.7|46304.7|46353.5|46298.5|46361.2|46306.2|46350.8|46295.8|0
1760597100000|2025-10-16 06:45:00|46355.5|46300.5|46362.9|46307.9|46370.3|46315.3|46352.4|46297.4|0
1760597400000|2025-10-16 06:50:00|46363.9|46308.9|46368.3|46313.3|46371.7|46316.7|46354.2|46299.2|0
1760597700000|2025-10-16 06:55:00|46368.8|46313.8|46372.6|46317.6|46379.3|46324.3|46368.8|46313.8|0
1760598000000|2025-10-16 07:00:00|46373.3|46318.3|46381|46326|46390.8|46335.8|46368.4|46313.4|0
1760598300000|2025-10-16 07:05:00|46381.5|46326.5|46367.6|46312.6|46381.5|46326.5|46360.5|46305.5|0
1760598600000|2025-10-16 07:10:00|46368.1|46313.1|46371.5|46316.5|46371.5|46316.5|46344.6|46289.6|0
1760598900000|2025-10-16 07:15:00|46372.9|46317.9|46354.6|46299.6|46375|46320|46347.4|46292.4|0
1760599200000|2025-10-16 07:20:00|46355.6|46300.6|46358.5|46303.5|46362|46307|46338.7|46283.7|0
1760599500000|2025-10-16 07:25:00|46358|46303|46348|46293|46368.8|46313.8|46348|46293|0
1760599800000|2025-10-16 07:30:00|46353.4|46298.4|46326.2|46271.2|46355.1|46300.1|46321.9|46266.9|0
1760600100000|2025-10-16 07:35:00|46325.7|46270.7|46325.7|46270.7|46335.5|46280.5|46320.5|46265.5|0
1760600400000|2025-10-16 07:40:00|46326.7|46271.7|46352.3|46297.3|46353.8|46298.8|46320.5|46265.5|0
1760600700000|2025-10-16 07:45:00|46352.8|46297.8|46364|46309|46373.9|46318.9|46349|46294|0
1760601000000|2025-10-16 07:50:00|46363.5|46308.5|46369.6|46314.6|46382|46327|46358.9|46303.9|0
1760601300000|2025-10-16 07:55:00|46369.1|46314.1|46401.9|46346.9|46423.8|46368.8|46364.4|46309.4|0
1760601600000|2025-10-16 08:00:00|46402|46347|46407.3|46352.3|46410.9|46355.9|46392.5|46337.5|0
1760601900000|2025-10-16 08:05:00|46408.3|46353.3|46413.7|46358.7|46420.1|46365.1|46398.8|46343.8|0
1760602200000|2025-10-16 08:10:00|46413|46358|46427|46372|46430.3|46375.3|46395.4|46340.4|0
1760602500000|2025-10-16 08:15:00|46425.3|46370.3|46422.5|46367.5|46430.3|46375.3|46415.1|46360.1|0
1760602800000|2025-10-16 08:20:00|46421.5|46366.5|46406.7|46351.7|46431.8|46376.8|46406.7|46351.7|0
1760603100000|2025-10-16 08:25:00|46406.4|46351.4|46377.2|46322.2|46409.4|46354.4|46376.7|46321.7|0
1760603400000|2025-10-16 08:30:00|46379.7|46324.7|46388.1|46333.1|46396.4|46341.4|46377.6|46322.6|0
1760603700000|2025-10-16 08:35:00|46387.6|46332.6|46374|46319|46389.1|46334.1|46366.9|46311.9|0
1760604000000|2025-10-16 08:40:00|46373.5|46318.5|46382.2|46327.2|46384.8|46329.8|46372.7|46317.7|0
1760604300000|2025-10-16 08:45:00|46382.7|46327.7|46390.2|46335.2|46394.3|46339.3|46378|46323|0
1760604600000|2025-10-16 08:50:00|46389.7|46334.7|46387.1|46332.1|46397|46342|46387.1|46332.1|0
1760604900000|2025-10-16 08:55:00|46386.6|46331.6|46392.5|46337.5|46396.8|46341.8|46384.5|46329.5|0
1760605200000|2025-10-16 09:00:00|46392|46337|46401.6|46346.6|46402.2|46347.2|46391.5|46336.5|0
1760605500000|2025-10-16 09:05:00|46401.4|46346.4|46400.8|46345.8|46412.2|46357.2|46397.5|46342.5|0
1760605800000|2025-10-16 09:10:00|46399.8|46344.8|46394.5|46339.5|46402.8|46347.8|46392|46337|0
1760606100000|2025-10-16 09:15:00|46394.2|46339.2|46391.8|46336.8|46399.7|46344.7|46384.8|46329.8|0
1760606400000|2025-10-16 09:20:00|46392.8|46337.8|46410.1|46355.1|46410.8|46355.8|46389.8|46334.8|0
1760606700000|2025-10-16 09:25:00|46409.6|46354.6|46419.8|46364.8|46422|46367|46405.2|46350.2|0
1760607000000|2025-10-16 09:30:00|46420.3|46365.3|46421|46366|46421.5|46366.5|46407.6|46352.6|0
1760607300000|2025-10-16 09:35:00|46419.5|46364.5|46413.4|46358.4|46423.7|46368.7|46405.8|46350.8|0
1760607600000|2025-10-16 09:40:00|46412.9|46357.9|46428.4|46373.4|46434.7|46379.7|46406.4|46351.4|0
1760607900000|2025-10-16 09:45:00|46427.9|46372.9|46457.9|46402.9|46458.4|46403.4|46427.9|46372.9|0
1760608200000|2025-10-16 09:50:00|46458.9|46403.9|46461.6|46406.6|46463.6|46408.6|46453.3|46398.3|0
1760608500000|2025-10-16 09:55:00|46462.1|46407.1|46461|46406|46462.4|46407.4|46453.2|46398.2|0
1760608800000|2025-10-16 10:00:00|46461.8|46406.8|46464.9|46409.9|46466.3|46411.3|46449.9|46394.9|0
1760609100000|2025-10-16 10:05:00|46464.4|46409.4|46481.4|46426.4|46484.1|46429.1|46460.7|46405.7|0
1760609400000|2025-10-16 10:10:00|46480.9|46425.9|46469.7|46414.7|46480.9|46425.9|46462.2|46407.2|0
1760609700000|2025-10-16 10:15:00|46469.2|46414.2|46457.9|46402.9|46471.4|46416.4|46457.4|46402.4|0
1760610000000|2025-10-16 10:20:00|46457.4|46402.4|46464.9|46409.9|46465.4|46410.4|46452.8|46397.8|0
1760610300000|2025-10-16 10:25:00|46465.2|46410.2|46489.2|46434.2|46489.3|46434.3|46465.2|46410.2|0
1760610600000|2025-10-16 10:30:00|46488.9|46433.9|46493.4|46438.4|46499.8|46444.8|46478.3|46423.3|0
1760610900000|2025-10-16 10:35:00|46493.3|46438.3|46485.3|46430.3|46496.8|46441.8|46479.8|46424.8|0
1760611200000|2025-10-16 10:40:00|46486.3|46431.3|46484.7|46429.7|46491|46436|46478.1|46423.1|0
1760611500000|2025-10-16 10:45:00|46484.2|46429.2|46466.6|46411.6|46485.3|46430.3|46463|46408|0
1760611800000|2025-10-16 10:50:00|46467.1|46412.1|46469.7|46414.7|46473|46418|46466.6|46411.6|0
1760612100000|2025-10-16 10:55:00|46469.2|46414.2|46486.3|46431.3|46513.2|46458.2|46465.2|46410.2|0
1760612400000|2025-10-16 11:00:00|46483.4|46428.4|46444.5|46389.5|46510.8|46455.8|46441.9|46386.9|0
1760612700000|2025-10-16 11:05:00|46439.8|46384.8|46432.5|46377.5|46453.8|46398.8|46424.3|46369.3|0
1760613000000|2025-10-16 11:10:00|46431.5|46376.5|46415.1|46360.1|46434|46379|46407.9|46352.9|0
1760613300000|2025-10-16 11:15:00|46414.7|46359.7|46410.2|46355.2|46421.7|46366.7|46387.2|46332.2|0
1760613600000|2025-10-16 11:20:00|46409.7|46354.7|46426.3|46371.3|46428.1|46373.1|46405.7|46350.7|0
1760613900000|2025-10-16 11:25:00|46425.8|46370.8|46427.2|46372.2|46428.8|46373.8|46416|46361|0
1760614200000|2025-10-16 11:30:00|46426.7|46371.7|46432.3|46377.3|46440.7|46385.7|46419.7|46364.7|0
1760614500000|2025-10-16 11:35:00|46431.8|46376.8|46427.6|46372.6|46431.8|46376.8|46415.1|46360.1|0
1760614800000|2025-10-16 11:40:00|46427.1|46372.1|46431.4|46376.4|46435.1|46380.1|46420.7|46365.7|0
1760615100000|2025-10-16 11:45:00|46431.1|46376.1|46410.6|46355.6|46435.5|46380.5|46410.4|46355.4|0
1760615400000|2025-10-16 11:50:00|46410.8|46355.8|46401.2|46346.2|46414.2|46359.2|46393.4|46338.4|0
1760615700000|2025-10-16 11:55:00|46401.7|46346.7|46400.6|46345.6|46407.8|46352.8|46397.7|46342.7|0
1760616000000|2025-10-16 12:00:00|46399.6|46344.6|46381.3|46326.3|46404.4|46349.4|46375|46320|0
1760616300000|2025-10-16 12:05:00|46380.7|46325.7|46363.8|46308.8|46386.8|46331.8|46360.3|46305.3|0
1760616600000|2025-10-16 12:10:00|46364.3|46309.3|46325.3|46270.3|46367|46312|46323.3|46268.3|0
1760616900000|2025-10-16 12:15:00|46326.4|46271.4|46349|46294|46356.2|46301.2|46325.7|46270.7|0
1760617200000|2025-10-16 12:20:00|46349.1|46294.1|46377.2|46322.2|46383.2|46328.2|46347.7|46292.7|0
1760617500000|2025-10-16 12:25:00|46375.7|46320.7|46379|46324|46381.4|46326.4|46359.5|46304.5|0
1760617800000|2025-10-16 12:30:00|46379.3|46324.3|46413.5|46358.5|46413.9|46358.9|46371|46316|0
1760618100000|2025-10-16 12:35:00|46413.4|46358.4|46412.7|46357.7|46417.4|46362.4|46386.9|46331.9|0
1760618400000|2025-10-16 12:40:00|46413|46358|46422.7|46367.7|46424.5|46369.5|46410|46355|0
1760618700000|2025-10-16 12:45:00|46422.2|46367.2|46418.8|46363.8|46430.8|46375.8|46404.8|46349.8|0
1760619000000|2025-10-16 12:50:00|46420.4|46365.4|46413.5|46358.5|46424.9|46369.9|46411.7|46356.7|0
1760619300000|2025-10-16 12:55:00|46413.7|46358.7|46400.2|46345.2|46422.5|46367.5|46398.7|46343.7|0
1760619600000|2025-10-16 13:00:00|46402.2|46347.2|46376.9|46321.9|46414.4|46359.4|46370|46315|0
1760619900000|2025-10-16 13:05:00|46379.4|46324.4|46403.2|46348.2|46404.2|46349.2|46379.2|46324.2|0
1760620200000|2025-10-16 13:10:00|46404.7|46349.7|46415.3|46360.3|46417.6|46362.6|46396.1|46341.1|0
1760620500000|2025-10-16 13:15:00|46414.8|46359.8|46397.4|46342.4|46421.8|46366.8|46397.4|46342.4|0
1760620800000|2025-10-16 13:20:00|46398.3|46343.3|46398.7|46343.7|46406.7|46351.7|46366.2|46311.2|0
1760621100000|2025-10-16 13:25:00|46399.1|46344.1|46368.8|46313.8|46401.7|46346.7|46347.6|46292.6|0
1760621400000|2025-10-16 13:30:00|46365.1|46310.1|46390|46335|46417.1|46362.1|46315.8|46260.8|0
1760621700000|2025-10-16 13:35:00|46390.7|46335.7|46390|46335|46412.1|46357.1|46363.5|46308.5|0
1760622000000|2025-10-16 13:40:00|46393|46338|46373.9|46318.9|46394.1|46339.1|46341.4|46286.4|0
1760622300000|2025-10-16 13:45:00|46380.7|46325.7|46350.1|46295.1|46443.9|46388.9|46336|46281|0
1760622600000|2025-10-16 13:50:00|46349.1|46294.1|46368.8|46313.8|46373.1|46318.1|46323|46268|0
1760622900000|2025-10-16 13:55:00|46367.9|46312.9|46357.1|46302.1|46393.4|46338.4|46338.7|46283.7|0
1760623200000|2025-10-16 14:00:00|46360.4|46305.4|46341|46286|46384.2|46329.2|46307.8|46252.8|0
1760623500000|2025-10-16 14:05:00|46345.3|46290.3|46315|46260|46373.9|46318.9|46295.1|46240.1|0
1760623800000|2025-10-16 14:10:00|46317.5|46262.5|46291.9|46236.9|46341.7|46286.7|46266.3|46211.3|0
1760624100000|2025-10-16 14:15:00|46292.3|46237.3|46351.2|46296.2|46375.1|46320.1|46269.2|46214.2|0
1760624400000|2025-10-16 14:20:00|46354.8|46299.8|46336.7|46281.7|46389.3|46334.3|46336.7|46281.7|0
1760624700000|2025-10-16 14:25:00|46338.7|46283.7|46356.8|46301.8|46382.3|46327.3|46307.8|46252.8|0
1760625000000|2025-10-16 14:30:00|46354.6|46299.6|46355.8|46300.8|46362.7|46307.7|46321.9|46266.9|0
1760625300000|2025-10-16 14:35:00|46353.9|46298.9|46370|46315|46381.5|46326.5|46337.3|46282.3|0
1760625600000|2025-10-16 14:40:00|46370.5|46315.5|46433.6|46378.6|46453.7|46398.7|46362.6|46307.6|0
1760625900000|2025-10-16 14:45:00|46430.1|46375.1|46390.6|46335.6|46437.9|46382.9|46358.6|46303.6|0
1760626200000|2025-10-16 14:50:00|46384.6|46329.6|46362.1|46307.1|46392.4|46337.4|46334.8|46279.8|0
1760626500000|2025-10-16 14:55:00|46362.6|46307.6|46344|46289|46380.2|46325.2|46336.1|46281.1|0
1760626800000|2025-10-16 15:00:00|46351.2|46296.2|46378.4|46323.4|46402.1|46347.1|46348.1|46293.1|0
1760627100000|2025-10-16 15:05:00|46379.1|46324.1|46403.6|46348.6|46419.5|46364.5|46340.9|46285.9|0
1760627400000|2025-10-16 15:10:00|46402.9|46347.9|46432.1|46377.1|46447.9|46392.9|46391|46336|0
1760627700000|2025-10-16 15:15:00|46435.3|46380.3|46442.3|46387.3|46451.7|46396.7|46396.9|46341.9|0
1760628000000|2025-10-16 15:20:00|46442|46387|46400.3|46345.3|46454.4|46399.4|46398.1|46343.1|0
1760628300000|2025-10-16 15:25:00|46398.8|46343.8|46293.3|46238.3|46399.2|46344.2|46281.2|46226.2|0
1760628600000|2025-10-16 15:30:00|46287.7|46232.7|46351.3|46296.3|46366.3|46311.3|46248.7|46193.7|0
1760628900000|2025-10-16 15:35:00|46350.6|46295.6|46360.2|46305.2|46380.9|46325.9|46326.5|46271.5|0
1760629200000|2025-10-16 15:40:00|46360.5|46305.5|46289.6|46234.6|46366.4|46311.4|46273.9|46218.9|0
1760629500000|2025-10-16 15:45:00|46290.8|46235.8|46253.5|46198.5|46290.8|46235.8|46236.4|46181.4|0
1760629800000|2025-10-16 15:50:00|46264.5|46209.5|46255.8|46200.8|46303.1|46248.1|46243.6|46188.6|0
1760630100000|2025-10-16 15:55:00|46256.3|46201.3|46236.2|46181.2|46258.6|46203.6|46199.5|46144.5|0
1760630400000|2025-10-16 16:00:00|46235.2|46180.2|46253.1|46198.1|46253.1|46198.1|46203.5|46148.5|0
1760630700000|2025-10-16 16:05:00|46268|46213|46248.7|46193.7|46283.6|46228.6|46231.2|46176.2|0
1760631000000|2025-10-16 16:10:00|46251.7|46196.7|46236.2|46181.2|46271.4|46216.4|46218.4|46163.4|0
1760631300000|2025-10-16 16:15:00|46235.1|46180.1|46161.8|46106.8|46266.4|46211.4|46154.8|46099.8|0
1760631600000|2025-10-16 16:20:00|46167.6|46112.6|46190.1|46135.1|46209|46154|46133.9|46078.9|0
1760631900000|2025-10-16 16:25:00|46194.3|46139.3|46135.7|46080.7|46205.3|46150.3|46123|46068|0
1760632200000|2025-10-16 16:30:00|46134.4|46079.4|45967.7|45912.7|46134.4|46079.4|45956.2|45901.2|0
1760632500000|2025-10-16 16:35:00|45968.1|45913.1|46009.2|45954.2|46046.5|45991.5|45968.1|45913.1|0
1760632800000|2025-10-16 16:40:00|46005.9|45950.9|46009.3|45954.3|46072.5|46017.5|45972.3|45917.3|0
1760633100000|2025-10-16 16:45:00|46008.1|45953.1|46025.3|45970.3|46030.1|45975.1|45920.8|45865.8|0
1760633400000|2025-10-16 16:50:00|46025.1|45970.1|46059.6|46004.6|46096.7|46041.7|46025.1|45970.1|0
1760633700000|2025-10-16 16:55:00|46060.9|46005.9|46174.8|46119.8|46179.4|46124.4|46060.9|46005.9|0
1760634000000|2025-10-16 17:00:00|46169.8|46114.8|46106|46051|46193.1|46138.1|46085.2|46030.2|0
1760634300000|2025-10-16 17:05:00|46110.5|46055.5|46119.8|46064.8|46149.7|46094.7|46067.5|46012.5|0
1760634600000|2025-10-16 17:10:00|46114.6|46059.6|46133.9|46078.9|46182.1|46127.1|46097.2|46042.2|0
1760634900000|2025-10-16 17:15:00|46131.9|46076.9|46192.4|46137.4|46240.3|46185.3|46122.2|46067.2|0
1760635200000|2025-10-16 17:20:00|46187.1|46132.1|46157.9|46102.9|46196|46141|46119.5|46064.5|0
1760635500000|2025-10-16 17:25:00|46159.9|46104.9|46196.3|46141.3|46204.8|46149.8|46135.9|46080.9|0
1760635800000|2025-10-16 17:30:00|46195.5|46140.5|46177.1|46122.1|46226.8|46171.8|46161.2|46106.2|0
1760636100000|2025-10-16 17:35:00|46175.3|46120.3|46149.2|46094.2|46208.2|46153.2|46148.6|46093.6|0
1760636400000|2025-10-16 17:40:00|46144.2|46089.2|46119.6|46064.6|46149.4|46094.4|46091|46036|0
1760636700000|2025-10-16 17:45:00|46121.6|46066.6|46114.4|46059.4|46133.1|46078.1|46086.8|46031.8|0
1760637000000|2025-10-16 17:50:00|46119.1|46064.1|46098.3|46043.3|46119.1|46064.1|46075.4|46020.4|0
1760637300000|2025-10-16 17:55:00|46100.7|46045.7|46100.9|46045.9|46139.1|46084.1|46084.2|46029.2|0
1760637600000|2025-10-16 18:00:00|46097.2|46042.2|46008.6|45953.6|46108.3|46053.3|46008.1|45953.1|0
1760637900000|2025-10-16 18:05:00|46011.5|45956.5|45979.4|45924.4|46023.8|45968.8|45961.9|45906.9|0
1760638200000|2025-10-16 18:10:00|45988.3|45933.3|45882.3|45827.3|45993.1|45938.1|45862.9|45807.9|0
1760638500000|2025-10-16 18:15:00|45878.6|45823.6|45841.8|45786.8|45906.3|45851.3|45826.7|45771.7|0
1760638800000|2025-10-16 18:20:00|45842.5|45787.5|45910|45855|45935.7|45880.7|45842.5|45787.5|0
1760639100000|2025-10-16 18:25:00|45912|45857|45879.4|45824.4|45924.4|45869.4|45844|45789|0
1760639400000|2025-10-16 18:30:00|45878.5|45823.5|45826.8|45771.8|45907.7|45852.7|45812.4|45757.4|0
1760639700000|2025-10-16 18:35:00|45832.8|45777.8|45927.4|45872.4|45948.4|45893.4|45823.4|45768.4|0
1760640000000|2025-10-16 18:40:00|45922.7|45867.7|45991.6|45936.6|46014.9|45959.9|45907|45852|0
1760640300000|2025-10-16 18:45:00|45990.8|45935.8|45997.6|45942.6|46060.3|46005.3|45987.5|45932.5|0
1760640600000|2025-10-16 18:50:00|46001.2|45946.2|46017.3|45962.3|46020.4|45965.4|45981.7|45926.7|0
1760640900000|2025-10-16 18:55:00|46017.6|45962.6|46002.9|45947.9|46031.3|45976.3|45980.7|45925.7|0
1760641200000|2025-10-16 19:00:00|46004.2|45949.2|45981.6|45926.6|46009.2|45954.2|45951.7|45896.7|0
1760641500000|2025-10-16 19:05:00|45981.2|45926.2|45984.5|45929.5|46012.2|45957.2|45961.2|45906.2|0
1760641800000|2025-10-16 19:10:00|45989.2|45934.2|45946.5|45891.5|46033.7|45978.7|45942.5|45887.5|0
1760642100000|2025-10-16 19:15:00|45948.2|45893.2|45918|45863|45955.5|45900.5|45903.7|45848.7|0
1760642400000|2025-10-16 19:20:00|45919.1|45864.1|45928.6|45873.6|45943.1|45888.1|45858.5|45803.5|0
1760642700000|2025-10-16 19:25:00|45929.9|45874.9|45887.3|45832.3|45940.8|45885.8|45875.2|45820.2|0
1760643000000|2025-10-16 19:30:00|45884.3|45829.3|45861.6|45806.6|45904.1|45849.1|45834.9|45779.9|0
1760643300000|2025-10-16 19:35:00|45864|45809|45856.4|45801.4|45914.4|45859.4|45837|45782|0
1760643600000|2025-10-16 19:40:00|45858.6|45803.6|45904.2|45849.2|45907.9|45852.9|45858.6|45803.6|0
1760643900000|2025-10-16 19:45:00|45906.4|45851.4|45949.6|45894.6|45956.8|45901.8|45892.5|45837.5|0
1760644200000|2025-10-16 19:50:00|45948.7|45893.7|45992.9|45937.9|46003.2|45948.2|45930.9|45875.9|0
1760644500000|2025-10-16 19:55:00|45990|45935|45985.2|45930.2|46018|45963|45934.3|45879.3|0
1760644800000|2025-10-16 20:00:00|45983.3|45928.3|45963.9|45908.9|46002.8|45947.8|45958.5|45903.5|0
1760645100000|2025-10-16 20:05:00|45964.9|45909.9|45927|45872|45964.9|45909.9|45927|45872|0
1760645400000|2025-10-16 20:10:00|45925|45870|45880.4|45825.4|45933.5|45878.5|45874.6|45819.6|0
1760645700000|2025-10-16 20:15:00|45881.3|45826.3|45922|45867|45924.9|45869.9|45870|45815|0
1760646000000|2025-10-16 20:20:00|45921|45866|45900.9|45845.9|45924.9|45869.9|45891.1|45836.1|0
1760646300000|2025-10-16 20:25:00|45901.2|45846.2|45907.3|45852.3|45907.3|45852.3|45889.6|45834.6|0
1760646600000|2025-10-16 20:30:00|45904.3|45849.3|45909.9|45854.9|45921.1|45866.1|45900.4|45845.4|0
1760646900000|2025-10-16 20:35:00|45907.9|45852.9|45934.5|45879.5|45938.4|45883.4|45905.8|45850.8|0
1760647200000|2025-10-16 20:40:00|45936.5|45881.5|45927.8|45872.8|45936.5|45881.5|45919.8|45864.8|0
1760647500000|2025-10-16 20:45:00|45927.9|45872.9|45934.9|45879.9|45938.8|45883.8|45926.9|45871.9|0
1760647800000|2025-10-16 20:50:00|45934.8|45879.8|45948.6|45893.6|45955.8|45900.8|45932|45877|0
1760648100000|2025-10-16 20:55:00|45947.6|45892.6|45938.9|45883.9|45948.6|45893.6|45926.7|45871.7|0
1760648400000|2025-10-16 21:00:00|45938.8|45883.8|45937.5|45882.5|45940.2|45885.2|45928.6|45873.6|0
1760648700000|2025-10-16 21:05:00|45933.1|45878.1|45925.6|45870.6|45933.8|45878.8|45925.6|45870.6|0
1760649000000|2025-10-16 21:10:00|45923.6|45868.6|45912.8|45857.8|45923.6|45868.6|45909.9|45854.9|0
1760649300000|2025-10-16 21:15:00|45910.5|45855.5|45915.1|45860.1|45916.7|45861.7|45910.2|45855.2|0
1760649600000|2025-10-16 21:20:00|45916|45861|45926.3|45871.3|45926.4|45871.4|45915.4|45860.4|0
1760649900000|2025-10-16 21:25:00|45926|45871|45928.1|45873.1|45929.2|45874.2|45925.2|45870.2|0
1760650200000|2025-10-16 21:30:00|45927.6|45872.6|45937.3|45882.3|45937.3|45882.3|45918.7|45863.7|0
1760650500000|2025-10-16 21:35:00|45938.5|45883.5|45948.2|45893.2|45948.5|45893.5|45938.5|45883.5|0
1760650800000|2025-10-16 21:40:00|45945.3|45890.3|45948.2|45893.2|45951.3|45896.3|45939.7|45884.7|0
1760651100000|2025-10-16 21:45:00|45948.1|45893.1|45948.2|45893.2|45951.2|45896.2|45946.8|45891.8|0
1760651400000|2025-10-16 21:50:00|45951.3|45896.3|45957.3|45902.3|45961.3|45906.3|45944.1|45889.1|0
1760651700000|2025-10-16 21:55:00|45957.5|45902.5|45958|45903|45958|45903|45942.2|45887.2|0
1760652000000|2025-10-16 22:00:00|45945.9|45890.9|45984.5|45929.5|45997|45942|45945.9|45890.9|0
1760652300000|2025-10-16 22:05:00|45984|45929|45995.5|45940.5|45997.3|45942.3|45966.3|45911.3|0
1760652600000|2025-10-16 22:10:00|45997.5|45942.5|45975.7|45920.7|46007.5|45952.5|45968.8|45913.8|0
1760652900000|2025-10-16 22:15:00|45975.2|45920.2|45959|45904|45975.2|45920.2|45953.4|45898.4|0
1760653200000|2025-10-16 22:20:00|45959.9|45904.9|45945.5|45890.5|45971.2|45916.2|45944.9|45889.9|0
1760653500000|2025-10-16 22:25:00|45946|45891|45973|45918|45975.6|45920.6|45939|45884|0
1760653800000|2025-10-16 22:30:00|45973.2|45918.2|45976.3|45921.3|45984.2|45929.2|45962.1|45907.1|0
1760654100000|2025-10-16 22:35:00|45976.8|45921.8|45952.6|45897.6|45983.2|45928.2|45951.6|45896.6|0
1760654400000|2025-10-16 22:40:00|45954.1|45899.1|45934.1|45879.1|45955.8|45900.8|45917.9|45862.9|0
1760654700000|2025-10-16 22:45:00|45933.6|45878.6|45952.9|45897.9|45961.4|45906.4|45921.2|45866.2|0
1760655000000|2025-10-16 22:50:00|45952.4|45897.4|45923.9|45868.9|45956.2|45901.2|45922.9|45867.9|0
1760655300000|2025-10-16 22:55:00|45923.4|45868.4|45882.4|45827.4|45925.9|45870.9|45880.9|45825.9|0
1760655600000|2025-10-16 23:00:00|45883.9|45828.9|45887.4|45832.4|45898.4|45843.4|45865.4|45810.4|0
1760655900000|2025-10-16 23:05:00|45888.9|45833.9|45880.1|45825.1|45902|45847|45864.1|45809.1|0
1760656200000|2025-10-16 23:10:00|45883.1|45828.1|45882.2|45827.2|45903.4|45848.4|45879.8|45824.8|0
1760656500000|2025-10-16 23:15:00|45883.2|45828.2|45915.4|45860.4|45919.6|45864.6|45883.2|45828.2|0
1760656800000|2025-10-16 23:20:00|45914.4|45859.4|45904.5|45849.5|45923|45868|45901.4|45846.4|0
1760657100000|2025-10-16 23:25:00|45904|45849|45871.6|45816.6|45908.5|45853.5|45871.6|45816.6|0
1760657400000|2025-10-16 23:30:00|45875.1|45820.1|45887.2|45832.2|45896.3|45841.3|45865.4|45810.4|0
1760657700000|2025-10-16 23:35:00|45888.2|45833.2|45883.3|45828.3|45896.8|45841.8|45873.4|45818.4|0
1760658000000|2025-10-16 23:40:00|45883.8|45828.8|45891.6|45836.6|45896.8|45841.8|45872.3|45817.3|0
1760658300000|2025-10-16 23:45:00|45891.1|45836.1|45891|45836|45914.6|45859.6|45888.6|45833.6|0
1760658600000|2025-10-16 23:50:00|45890|45835|45911.1|45856.1|45911.4|45856.4|45879.2|45824.2|0
1760658900000|2025-10-16 23:55:00|45912.1|45857.1|45927.2|45872.2|45928.4|45873.4|45907.3|45852.3|0
1760659200000|2025-10-17 00:00:00|45922.7|45867.7|45928|45873|45936.1|45881.1|45911.5|45856.5|0
1760659500000|2025-10-17 00:05:00|45930|45875|45950.1|45895.1|45954.5|45899.5|45918.2|45863.2|0
1760659800000|2025-10-17 00:10:00|45947.6|45892.6|45909.4|45854.4|45953.7|45898.7|45906.9|45851.9|0
1760660100000|2025-10-17 00:15:00|45909.9|45854.9|45902.9|45847.9|45913.2|45858.2|45895.5|45840.5|0
1760660400000|2025-10-17 00:20:00|45903.4|45848.4|45913|45858|45926.7|45871.7|45901.2|45846.2|0
1760660700000|2025-10-17 00:25:00|45912.5|45857.5|45905.9|45850.9|45921|45866|45897.5|45842.5|0
1760661000000|2025-10-17 00:30:00|45904.4|45849.4|45917.9|45862.9|45920.4|45865.4|45901.9|45846.9|0
1760661300000|2025-10-17 00:35:00|45918.4|45863.4|45907.9|45852.9|45933.1|45878.1|45907.1|45852.1|0
1760661600000|2025-10-17 00:40:00|45908.4|45853.4|45909.3|45854.3|45918.6|45863.6|45903.3|45848.3|0
1760661900000|2025-10-17 00:45:00|45910.3|45855.3|45891.4|45836.4|45912.3|45857.3|45887.2|45832.2|0
1760662200000|2025-10-17 00:50:00|45891.9|45836.9|45907.2|45852.2|45907.2|45852.2|45883.7|45828.7|0
1760662500000|2025-10-17 00:55:00|45907.7|45852.7|45898.1|45843.1|45907.7|45852.7|45893.6|45838.6|0
1760662800000|2025-10-17 01:00:00|45897.6|45842.6|45931.4|45876.4|45933.4|45878.4|45897.6|45842.6|0
1760663100000|2025-10-17 01:05:00|45930.9|45875.9|45934.2|45879.2|45956.2|45901.2|45929.5|45874.5|0
1760663400000|2025-10-17 01:10:00|45933.2|45878.2|45929.6|45874.6|45944.2|45889.2|45924.2|45869.2|0
1760663700000|2025-10-17 01:15:00|45929.1|45874.1|45932.7|45877.7|45940.4|45885.4|45926.6|45871.6|0
1760664000000|2025-10-17 01:20:00|45932.2|45877.2|45929.6|45874.6|45938.2|45883.2|45923.2|45868.2|0
1760664300000|2025-10-17 01:25:00|45929.1|45874.1|45938.5|45883.5|45939|45884|45928.5|45873.5|0
1760664600000|2025-10-17 01:30:00|45936|45881|45935.9|45880.9|45942.7|45887.7|45931.2|45876.2|0
1760664900000|2025-10-17 01:35:00|45935.4|45880.4|45942.4|45887.4|45946.9|45891.9|45924.8|45869.8|0
1760665200000|2025-10-17 01:40:00|45940.9|45885.9|45931.8|45876.8|45940.9|45885.9|45920.3|45865.3|0
1760665500000|2025-10-17 01:45:00|45929.8|45874.8|45932.9|45877.9|45935.4|45880.4|45922.2|45867.2|0
1760665800000|2025-10-17 01:50:00|45931.4|45876.4|45892.7|45837.7|45933.1|45878.1|45876.5|45821.5|0
1760666100000|2025-10-17 01:55:00|45890.2|45835.2|45897.1|45842.1|45900.8|45845.8|45869.3|45814.3|0
1760666400000|2025-10-17 02:00:00|45898.6|45843.6|45907.6|45852.6|45910.1|45855.1|45888.2|45833.2|0
1760666700000|2025-10-17 02:05:00|45909.6|45854.6|45878.6|45823.6|45913.1|45858.1|45875.1|45820.1|0
1760667000000|2025-10-17 02:10:00|45878.1|45823.1|45900.7|45845.7|45905.6|45850.6|45870.6|45815.6|0
1760667300000|2025-10-17 02:15:00|45901.2|45846.2|45883.4|45828.4|45901.7|45846.7|45882|45827|0
1760667600000|2025-10-17 02:20:00|45881.9|45826.9|45883.6|45828.6|45890.2|45835.2|45877.1|45822.1|0
1760667900000|2025-10-17 02:25:00|45884.6|45829.6|45886.2|45831.2|45892.7|45837.7|45873.4|45818.4|0
1760668200000|2025-10-17 02:30:00|45885.7|45830.7|45889.4|45834.4|45898.8|45843.8|45883.6|45828.6|0
1760668500000|2025-10-17 02:35:00|45888.9|45833.9|45904.4|45849.4|45904.9|45849.9|45887.4|45832.4|0
1760668800000|2025-10-17 02:40:00|45902.4|45847.4|45895.1|45840.1|45907.4|45852.4|45895.1|45840.1|0
1760669100000|2025-10-17 02:45:00|45894.6|45839.6|45900.3|45845.3|45904.8|45849.8|45892.5|45837.5|0
1760669400000|2025-10-17 02:50:00|45899.8|45844.8|45891.4|45836.4|45899.8|45844.8|45885.2|45830.2|0
1760669700000|2025-10-17 02:55:00|45890.9|45835.9|45892.7|45837.7|45894.4|45839.4|45888.4|45833.4|0
1760670000000|2025-10-17 03:00:00|45892.2|45837.2|45887.6|45832.6|45897.7|45842.7|45882.6|45827.6|0
1760670300000|2025-10-17 03:05:00|45888.1|45833.1|45880.2|45825.2|45896.1|45841.1|45873.3|45818.3|0
1760670600000|2025-10-17 03:10:00|45880|45825|45880.9|45825.9|45888.5|45833.5|45877.5|45822.5|0
1760670900000|2025-10-17 03:15:00|45881.4|45826.4|45895.9|45840.9|45902|45847|45879.4|45824.4|0
1760671200000|2025-10-17 03:20:00|45896.9|45841.9|45903.9|45848.9|45908.9|45853.9|45894.4|45839.4|0
1760671500000|2025-10-17 03:25:00|45904.9|45849.9|45898.5|45843.5|45906.2|45851.2|45898.5|45843.5|0
1760671800000|2025-10-17 03:30:00|45900.5|45845.5|45897.5|45842.5|45911.6|45856.6|45895.5|45840.5|0
1760672100000|2025-10-17 03:35:00|45897.2|45842.2|45873.4|45818.4|45897.2|45842.2|45862.3|45807.3|0
1760672400000|2025-10-17 03:40:00|45872.4|45817.4|45863|45808|45885.4|45830.4|45860|45805|0
1760672700000|2025-10-17 03:45:00|45862|45807|45868.1|45813.1|45878|45823|45862|45807|0
1760673000000|2025-10-17 03:50:00|45867.6|45812.6|45865.3|45810.3|45872.8|45817.8|45835.2|45780.2|0
1760673300000|2025-10-17 03:55:00|45865.8|45810.8|45871.2|45816.2|45879.5|45824.5|45863.7|45808.7|0
1760673600000|2025-10-17 04:00:00|45874.9|45819.9|45871.4|45816.4|45882.8|45827.8|45870.9|45815.9|0
1760673900000|2025-10-17 04:05:00|45870.4|45815.4|45866|45811|45873.9|45818.9|45858.3|45803.3|0
1760674200000|2025-10-17 04:10:00|45865.6|45810.6|45863.6|45808.6|45870.8|45815.8|45856.6|45801.6|0
1760674500000|2025-10-17 04:15:00|45860.5|45805.5|45850.4|45795.4|45863.1|45808.1|45845.1|45790.1|0
1760674800000|2025-10-17 04:20:00|45849.4|45794.4|45858.8|45803.8|45867.7|45812.7|45848.4|45793.4|0
1760675100000|2025-10-17 04:25:00|45858.3|45803.3|45852|45797|45863.2|45808.2|45843.7|45788.7|0
1760675400000|2025-10-17 04:30:00|45852.5|45797.5|45851.9|45796.9|45855.5|45800.5|45840.6|45785.6|0
1760675700000|2025-10-17 04:35:00|45852.4|45797.4|45852.6|45797.6|45858.6|45803.6|45850|45795|0
1760676000000|2025-10-17 04:40:00|45853.1|45798.1|45839.2|45784.2|45855.7|45800.7|45838.2|45783.2|0
1760676300000|2025-10-17 04:45:00|45838.7|45783.7|45839.8|45784.8|45845.4|45790.4|45830.8|45775.8|0
1760676600000|2025-10-17 04:50:00|45839.3|45784.3|45839.2|45784.2|45846.8|45791.8|45833|45778|0
1760676900000|2025-10-17 04:55:00|45839.7|45784.7|45837.7|45782.7|45848.8|45793.8|45836.2|45781.2|0
1760677200000|2025-10-17 05:00:00|45840.7|45785.7|45824.3|45769.3|45841.7|45786.7|45824.3|45769.3|0
1760677500000|2025-10-17 05:05:00|45830.6|45775.6|45812.8|45757.8|45837.2|45782.2|45804.2|45749.2|0
1760677800000|2025-10-17 05:10:00|45814.3|45759.3|45795.5|45740.5|45830.6|45775.6|45794.1|45739.1|0
1760678100000|2025-10-17 05:15:00|45796.5|45741.5|45782.7|45727.7|45805.9|45750.9|45778.9|45723.9|0
1760678400000|2025-10-17 05:20:00|45779.2|45724.2|45805.9|45750.9|45817.3|45762.3|45779.2|45724.2|0
1760678700000|2025-10-17 05:25:00|45806.4|45751.4|45812.2|45757.2|45818.8|45763.8|45795|45740|0
1760679000000|2025-10-17 05:30:00|45814.3|45759.3|45794.7|45739.7|45819.3|45764.3|45786.1|45731.1|0
1760679300000|2025-10-17 05:35:00|45795.2|45740.2|45759.1|45704.1|45798.9|45743.9|45756.2|45701.2|0
1760679600000|2025-10-17 05:40:00|45759.6|45704.6|45766.8|45711.8|45784.3|45729.3|45751.1|45696.1|0
1760679900000|2025-10-17 05:45:00|45765.8|45710.8|45784.2|45729.2|45790.4|45735.4|45765.8|45710.8|0
1760680200000|2025-10-17 05:50:00|45783.7|45728.7|45798.2|45743.2|45798.3|45743.3|45778.1|45723.1|0
1760680500000|2025-10-17 05:55:00|45798.7|45743.7|45800.4|45745.4|45815.6|45760.6|45793.9|45738.9|0
1760680800000|2025-10-17 06:00:00|45801.4|45746.4|45816.6|45761.6|45821.3|45766.3|45796.5|45741.5|0
1760681100000|2025-10-17 06:05:00|45816.1|45761.1|45813.2|45758.2|45830.4|45775.4|45810.7|45755.7|0
1760681400000|2025-10-17 06:10:00|45812.7|45757.7|45804.8|45749.8|45816|45761|45789.6|45734.6|0
1760681700000|2025-10-17 06:15:00|45805.8|45750.8|45791.8|45736.8|45807.3|45752.3|45785.5|45730.5|0
1760682000000|2025-10-17 06:20:00|45791.3|45736.3|45789.1|45734.1|45796.4|45741.4|45765|45710|0
1760682300000|2025-10-17 06:25:00|45791.1|45736.1|45781.5|45726.5|45792.6|45737.6|45767.2|45712.2|0
1760682600000|2025-10-17 06:30:00|45780.5|45725.5|45782|45727|45791.9|45736.9|45769.6|45714.6|0
1760682900000|2025-10-17 06:35:00|45781|45726|45749.4|45694.4|45783.5|45728.5|45720.3|45665.3|0
1760683200000|2025-10-17 06:40:00|45749.9|45694.9|45742.2|45687.2|45751.3|45696.3|45714|45659|0
1760683500000|2025-10-17 06:45:00|45741.7|45686.7|45724.8|45669.8|45753.3|45698.3|45712|45657|0
1760683800000|2025-10-17 06:50:00|45725.3|45670.3|45722|45667|45731.9|45676.9|45703.9|45648.9|0
1760684100000|2025-10-17 06:55:00|45723.5|45668.5|45711.2|45656.2|45723.5|45668.5|45697.1|45642.1|0
1760684400000|2025-10-17 07:00:00|45708.7|45653.7|45669.6|45614.6|45721.7|45666.7|45669.1|45614.1|0
1760684700000|2025-10-17 07:05:00|45673.6|45618.6|45606.2|45551.2|45680.6|45625.6|45606.2|45551.2|0
1760685000000|2025-10-17 07:10:00|45610.3|45555.3|45570.1|45515.1|45643.8|45588.8|45560.1|45505.1|0
1760685300000|2025-10-17 07:15:00|45569.1|45514.1|45537.3|45482.3|45603.2|45548.2|45532.1|45477.1|0
1760685600000|2025-10-17 07:20:00|45543.3|45488.3|45538.3|45483.3|45543.7|45488.7|45492.4|45437.4|0
1760685900000|2025-10-17 07:25:00|45541.2|45486.2|45532.7|45477.7|45559.8|45504.8|45527.7|45472.7|0
1760686200000|2025-10-17 07:30:00|45534.1|45479.1|45473|45418|45547.6|45492.6|45450.2|45395.2|0
1760686500000|2025-10-17 07:35:00|45473.1|45418.1|45481.2|45426.2|45502.3|45447.3|45444.5|45389.5|0
1760686800000|2025-10-17 07:40:00|45480.7|45425.7|45505.7|45450.7|45523.5|45468.5|45480.7|45425.7|0
1760687100000|2025-10-17 07:45:00|45506.2|45451.2|45523.2|45468.2|45526.4|45471.4|45492|45437|0
1760687400000|2025-10-17 07:50:00|45523.1|45468.1|45560.2|45505.2|45576.1|45521.1|45521.4|45466.4|0
1760687700000|2025-10-17 07:55:00|45560.3|45505.3|45548.2|45493.2|45560.3|45505.3|45521.1|45466.1|0
1760688000000|2025-10-17 08:00:00|45549.8|45494.8|45508.2|45453.2|45568.7|45513.7|45508.2|45453.2|0
1760688300000|2025-10-17 08:05:00|45502.2|45447.2|45503.6|45448.6|45545.1|45490.1|45485|45430|0
1760688600000|2025-10-17 08:10:00|45504.2|45449.2|45493.7|45438.7|45531.2|45476.2|45487.9|45432.9|0
1760688900000|2025-10-17 08:15:00|45494.7|45439.7|45483.5|45428.5|45527.4|45472.4|45473.9|45418.9|0
1760689200000|2025-10-17 08:20:00|45482.2|45427.2|45542.9|45487.9|45547|45492|45473.2|45418.2|0
1760689500000|2025-10-17 08:25:00|45543|45488|45570.9|45515.9|45573|45518|45538.8|45483.8|0
1760689800000|2025-10-17 08:30:00|45570.4|45515.4|45609.2|45554.2|45614|45559|45557.4|45502.4|0
1760690100000|2025-10-17 08:35:00|45609.7|45554.7|45598.8|45543.8|45627.7|45572.7|45596.2|45541.2|0
1760690400000|2025-10-17 08:40:00|45601.3|45546.3|45576.6|45521.6|45613.4|45558.4|45576.6|45521.6|0
1760690700000|2025-10-17 08:45:00|45581.9|45526.9|45602.6|45547.6|45605.7|45550.7|45569.8|45514.8|0
1760691000000|2025-10-17 08:50:00|45602.1|45547.1|45584.8|45529.8|45604.5|45549.5|45576.4|45521.4|0
1760691300000|2025-10-17 08:55:00|45585.3|45530.3|45589.4|45534.4|45609.3|45554.3|45583.9|45528.9|0
1760691600000|2025-10-17 09:00:00|45587.4|45532.4|45617.5|45562.5|45624.3|45569.3|45583.1|45528.1|0
1760691900000|2025-10-17 09:05:00|45616|45561|45612.3|45557.3|45624|45569|45602.5|45547.5|0
1760692200000|2025-10-17 09:10:00|45613.8|45558.8|45635.4|45580.4|45644.4|45589.4|45613.4|45558.4|0
1760692500000|2025-10-17 09:15:00|45634.9|45579.9|45667|45612|45670|45615|45631.5|45576.5|0
1760692800000|2025-10-17 09:20:00|45663|45608|45696.6|45641.6|45702.9|45647.9|45663|45608|0
1760693100000|2025-10-17 09:25:00|45693.6|45638.6|45680.3|45625.3|45712.2|45657.2|45667.6|45612.6|0
1760693400000|2025-10-17 09:30:00|45682.8|45627.8|45679.7|45624.7|45688.6|45633.6|45663.2|45608.2|0
1760693700000|2025-10-17 09:35:00|45681.7|45626.7|45670.2|45615.2|45708.5|45653.5|45668.6|45613.6|0
1760694000000|2025-10-17 09:40:00|45672.7|45617.7|45636.6|45581.6|45674.8|45619.8|45623.2|45568.2|0
1760694300000|2025-10-17 09:45:00|45634.1|45579.1|45638.7|45583.7|45639.6|45584.6|45616.3|45561.3|0
1760694600000|2025-10-17 09:50:00|45638.4|45583.4|45632.9|45577.9|45649.8|45594.8|45631|45576|0
1760694900000|2025-10-17 09:55:00|45634.4|45579.4|45609.6|45554.6|45636.8|45581.8|45604.9|45549.9|0
1760695200000|2025-10-17 10:00:00|45613.7|45558.7|45666.2|45611.2|45666.6|45611.6|45612.3|45557.3|0
1760695500000|2025-10-17 10:05:00|45664.6|45609.6|45660.3|45605.3|45673|45618|45649.1|45594.1|0
1760695800000|2025-10-17 10:10:00|45659.8|45604.8|45627.1|45572.1|45661.8|45606.8|45626.8|45571.8|0
1760696100000|2025-10-17 10:15:00|45628.4|45573.4|45617.2|45562.2|45638.6|45583.6|45606.5|45551.5|0
1760696400000|2025-10-17 10:20:00|45618.2|45563.2|45603|45548|45620.2|45565.2|45598.3|45543.3|0
1760696700000|2025-10-17 10:25:00|45603.5|45548.5|45609.1|45554.1|45633|45578|45600|45545|0
1760697000000|2025-10-17 10:30:00|45611.4|45556.4|45656.3|45601.3|45683.1|45628.1|45611.4|45556.4|0
1760697300000|2025-10-17 10:35:00|45658.3|45603.3|45698.2|45643.2|45698.3|45643.3|45648.4|45593.4|0
1760697600000|2025-10-17 10:40:00|45696.3|45641.3|45696.9|45641.9|45704.6|45649.6|45683.2|45628.2|0
1760697900000|2025-10-17 10:45:00|45696.4|45641.4|45677.2|45622.2|45722.1|45667.1|45676.2|45621.2|0
1760698200000|2025-10-17 10:50:00|45676.7|45621.7|45714.8|45659.8|45722.3|45667.3|45660.2|45605.2|0
1760698500000|2025-10-17 10:55:00|45714.3|45659.3|45739.3|45684.3|45740.7|45685.7|45712.7|45657.7|0
1760698800000|2025-10-17 11:00:00|45744.8|45689.8|45751.9|45696.9|45772.2|45717.2|45742.5|45687.5|0
1760699100000|2025-10-17 11:05:00|45750.4|45695.4|45853.3|45798.3|45864.9|45809.9|45735.4|45680.4|0
1760699400000|2025-10-17 11:10:00|45857.3|45802.3|46007.9|45952.9|46015.3|45960.3|45828.3|45773.3|0
1760699700000|2025-10-17 11:15:00|46008.8|45953.8|45962.1|45907.1|46018.7|45963.7|45942.3|45887.3|0
1760700000000|2025-10-17 11:20:00|45961.6|45906.6|45964.3|45909.3|45977.7|45922.7|45912|45857|0
1760700300000|2025-10-17 11:25:00|45956.3|45901.3|45935.9|45880.9|45972.9|45917.9|45918.8|45863.8|0
1760700600000|2025-10-17 11:30:00|45934.4|45879.4|45938.6|45883.6|45943.3|45888.3|45896.6|45841.6|0
1760700900000|2025-10-17 11:35:00|45937.6|45882.6|45945.4|45890.4|45959.9|45904.9|45924.9|45869.9|0
1760701200000|2025-10-17 11:40:00|45944.6|45889.6|45940.1|45885.1|45966.6|45911.6|45919.3|45864.3|0
1760701500000|2025-10-17 11:45:00|45940.6|45885.6|45952.9|45897.9|45963.2|45908.2|45923.7|45868.7|0
1760701800000|2025-10-17 11:50:00|45950.3|45895.3|45926.7|45871.7|45955.4|45900.4|45895|45840|0
1760702100000|2025-10-17 11:55:00|45931.7|45876.7|45968.4|45913.4|45968.4|45913.4|45929.3|45874.3|0
1760702400000|2025-10-17 12:00:00|45968.5|45913.5|45967|45912|45989|45934|45948|45893|0
1760702700000|2025-10-17 12:05:00|45965.5|45910.5|46032.9|45977.9|46039.5|45984.5|45964.8|45909.8|0
1760703000000|2025-10-17 12:10:00|46031.3|45976.3|46021.5|45966.5|46051.9|45996.9|45994.7|45939.7|0
1760703300000|2025-10-17 12:15:00|46020.1|45965.1|46057.6|46002.6|46057.6|46002.6|46005.8|45950.8|0
1760703600000|2025-10-17 12:20:00|46052.3|45997.3|46077.3|46022.3|46102.8|46047.8|46042.2|45987.2|0
1760703900000|2025-10-17 12:25:00|46078.3|46023.3|46058.2|46003.2|46087|46032|46046.3|45991.3|0
1760704200000|2025-10-17 12:30:00|46058.7|46003.7|46046|45991|46079.5|46024.5|46016.7|45961.7|0
1760704500000|2025-10-17 12:35:00|46045.5|45990.5|46073.6|46018.6|46092.2|46037.2|46040.4|45985.4|0
1760704800000|2025-10-17 12:40:00|46074|46019|46054.7|45999.7|46074|46019|46038.3|45983.3|0
1760705100000|2025-10-17 12:45:00|46055.7|46000.7|46052.3|45997.3|46071|46016|46044.1|45989.1|0
1760705400000|2025-10-17 12:50:00|46051.8|45996.8|46031.1|45976.1|46059.1|46004.1|46007.7|45952.7|0
1760705700000|2025-10-17 12:55:00|46031.8|45976.8|46015.5|45960.5|46037.5|45982.5|46007.8|45952.8|0
1760706000000|2025-10-17 13:00:00|46016.5|45961.5|46016.8|45961.8|46053.7|45998.7|45995.9|45940.9|0
1760706300000|2025-10-17 13:05:00|46017.7|45962.7|46050.4|45995.4|46064.6|46009.6|45999.5|45944.5|0
1760706600000|2025-10-17 13:10:00|46053.4|45998.4|46019.3|45964.3|46061|46006|46018.3|45963.3|0
1760706900000|2025-10-17 13:15:00|46019.5|45964.5|46049.8|45994.8|46050.3|45995.3|46013.4|45958.4|0
1760707200000|2025-10-17 13:20:00|46050.3|45995.3|46065.5|46010.5|46066.8|46011.8|46033.6|45978.6|0
1760707500000|2025-10-17 13:25:00|46066.5|46011.5|45970.7|45915.7|46066.5|46011.5|45970.7|45915.7|0
1760707800000|2025-10-17 13:30:00|45966.6|45911.6|46097.8|46042.8|46099.8|46044.8|45961.7|45906.7|0
1760708100000|2025-10-17 13:35:00|46105|46050|46093.8|46038.8|46153.8|46098.8|46071.8|46016.8|0
1760708400000|2025-10-17 13:40:00|46091|46036|46008.1|45953.1|46105.2|46050.2|45987.7|45932.7|0
1760708700000|2025-10-17 13:45:00|46005|45950|46089.5|46034.5|46129.6|46074.6|45982.7|45927.7|0
1760709000000|2025-10-17 13:50:00|46091.1|46036.1|46183.9|46128.9|46205.8|46150.8|46081.2|46026.2|0
1760709300000|2025-10-17 13:55:00|46179.5|46124.5|46084.1|46029.1|46223.9|46168.9|46082.7|46027.7|0
1760709600000|2025-10-17 14:00:00|46073.9|46018.9|46078|46023|46114|46059|46012.8|45957.8|0
1760709900000|2025-10-17 14:05:00|46074.4|46019.4|46069.2|46014.2|46137|46082|46062.4|46007.4|0
1760710200000|2025-10-17 14:10:00|46072|46017|46216.2|46161.2|46224.5|46169.5|46066.6|46011.6|0
1760710500000|2025-10-17 14:15:00|46216.3|46161.3|46126.6|46071.6|46252.4|46197.4|46123.4|46068.4|0
1760710800000|2025-10-17 14:20:00|46121.2|46066.2|46136.4|46081.4|46165.9|46110.9|46078.3|46023.3|0
1760711100000|2025-10-17 14:25:00|46131.7|46076.7|46117.5|46062.5|46161.4|46106.4|46094.9|46039.9|0
1760711400000|2025-10-17 14:30:00|46118.9|46063.9|46054|45999|46124.2|46069.2|46052.1|45997.1|0
1760711700000|2025-10-17 14:35:00|46057.5|46002.5|46025|45970|46062.6|46007.6|46002.5|45947.5|0
1760712000000|2025-10-17 14:40:00|46025.2|45970.2|46035.7|45980.7|46106|46051|46024.7|45969.7|0
1760712300000|2025-10-17 14:45:00|46034.4|45979.4|46083.4|46028.4|46122.4|46067.4|46023.8|45968.8|0
1760712600000|2025-10-17 14:50:00|46089.7|46034.7|46058.9|46003.9|46110.1|46055.1|46056.7|46001.7|0
1760712900000|2025-10-17 14:55:00|46058.6|46003.6|45987.7|45932.7|46059.8|46004.8|45979.9|45924.9|0
1760713200000|2025-10-17 15:00:00|45988.4|45933.4|46059.7|46004.7|46077.9|46022.9|45970.4|45915.4|0
1760713500000|2025-10-17 15:05:00|46060.7|46005.7|46052.5|45997.5|46113.5|46058.5|46043.7|45988.7|0
1760713800000|2025-10-17 15:10:00|46049.7|45994.7|45944.6|45889.6|46096.3|46041.3|45944.6|45889.6|0
1760714100000|2025-10-17 15:15:00|45947.6|45892.6|45961.5|45906.5|46002.4|45947.4|45938|45883|0
1760714400000|2025-10-17 15:20:00|45962.3|45907.3|45955.9|45900.9|45980.1|45925.1|45940.7|45885.7|0
1760714700000|2025-10-17 15:25:00|45956.3|45901.3|46004.3|45949.3|46013.1|45958.1|45934.2|45879.2|0
1760715000000|2025-10-17 15:30:00|46000.9|45945.9|45987.7|45932.7|46021.6|45966.6|45971.5|45916.5|0
1760715300000|2025-10-17 15:35:00|45989.1|45934.1|46030.4|45975.4|46039.7|45984.7|45939.1|45884.1|0
1760715600000|2025-10-17 15:40:00|46035.2|45980.2|46070|46015|46083.5|46028.5|46030.3|45975.3|0
1760715900000|2025-10-17 15:45:00|46066.2|46011.2|46115.8|46060.8|46126.1|46071.1|46056.9|46001.9|0
1760716200000|2025-10-17 15:50:00|46114.4|46059.4|46125.2|46070.2|46149.4|46094.4|46100.9|46045.9|0
1760716500000|2025-10-17 15:55:00|46125.6|46070.6|46157.8|46102.8|46191.4|46136.4|46117.5|46062.5|0
1760716800000|2025-10-17 16:00:00|46155.6|46100.6|46193|46138|46214|46159|46150.6|46095.6|0
1760717100000|2025-10-17 16:05:00|46188.2|46133.2|46233.9|46178.9|46241.2|46186.2|46183.1|46128.1|0
1760717400000|2025-10-17 16:10:00|46231.3|46176.3|46209.9|46154.9|46233.5|46178.5|46192.3|46137.3|0
1760717700000|2025-10-17 16:15:00|46211.4|46156.4|46184.3|46129.3|46249.3|46194.3|46167.3|46112.3|0
1760718000000|2025-10-17 16:20:00|46185.2|46130.2|46200.4|46145.4|46209.3|46154.3|46173.4|46118.4|0
1760718300000|2025-10-17 16:25:00|46201.5|46146.5|46190.9|46135.9|46223.1|46168.1|46170.8|46115.8|0
1760718600000|2025-10-17 16:30:00|46190.7|46135.7|46170.8|46115.8|46220.4|46165.4|46167.5|46112.5|0
1760718900000|2025-10-17 16:35:00|46172.3|46117.3|46162.2|46107.2|46204.3|46149.3|46155.5|46100.5|0
1760719200000|2025-10-17 16:40:00|46165.8|46110.8|46152.4|46097.4|46184.7|46129.7|46133.5|46078.5|0
1760719500000|2025-10-17 16:45:00|46152.5|46097.5|46178.6|46123.6|46187.9|46132.9|46108.5|46053.5|0
1760719800000|2025-10-17 16:50:00|46178.5|46123.5|46112.6|46057.6|46203.7|46148.7|46109.5|46054.5|0
1760720100000|2025-10-17 16:55:00|46113.7|46058.7|46114.4|46059.4|46126.5|46071.5|46074.7|46019.7|0
1760720400000|2025-10-17 17:00:00|46115.5|46060.5|46097.9|46042.9|46117.2|46062.2|46080.7|46025.7|0
1760720700000|2025-10-17 17:05:00|46096.4|46041.4|46093.6|46038.6|46130.1|46075.1|46075.8|46020.8|0
1760721000000|2025-10-17 17:10:00|46094.8|46039.8|46099|46044|46115.3|46060.3|46069.9|46014.9|0
1760721300000|2025-10-17 17:15:00|46098.5|46043.5|46049.8|45994.8|46104.6|46049.6|46046.7|45991.7|0
1760721600000|2025-10-17 17:20:00|46048|45993|46084.3|46029.3|46109.2|46054.2|46040.4|45985.4|0
1760721900000|2025-10-17 17:25:00|46085.4|46030.4|46075.6|46020.6|46085.4|46030.4|46057.9|46002.9|0
1760722200000|2025-10-17 17:30:00|46078.3|46023.3|46126.1|46071.1|46127.1|46072.1|46072.8|46017.8|0
1760722500000|2025-10-17 17:35:00|46120.6|46065.6|46113.9|46058.9|46153.2|46098.2|46099.2|46044.2|0
1760722800000|2025-10-17 17:40:00|46111.3|46056.3|46068|46013|46122.3|46067.3|46059.2|46004.2|0
1760723100000|2025-10-17 17:45:00|46069.5|46014.5|46095.8|46040.8|46095.8|46040.8|46044.2|45989.2|0
1760723400000|2025-10-17 17:50:00|46098.1|46043.1|46169.1|46114.1|46173.8|46118.8|46094.5|46039.5|0
1760723700000|2025-10-17 17:55:00|46168.2|46113.2|46167.6|46112.6|46180.8|46125.8|46132.6|46077.6|0
1760724000000|2025-10-17 18:00:00|46166.3|46111.3|46208.9|46153.9|46216.8|46161.8|46166.3|46111.3|0
1760724300000|2025-10-17 18:05:00|46210.9|46155.9|46234.7|46179.7|46257.1|46202.1|46210.8|46155.8|0
1760724600000|2025-10-17 18:10:00|46230.3|46175.3|46224.8|46169.8|46245.4|46190.4|46188.6|46133.6|0
1760724900000|2025-10-17 18:15:00|46224|46169|46273.2|46218.2|46274.8|46219.8|46224|46169|0
1760725200000|2025-10-17 18:20:00|46273.8|46218.8|46273.8|46218.8|46308.3|46253.3|46272.3|46217.3|0
1760725500000|2025-10-17 18:25:00|46273.6|46218.6|46276.3|46221.3|46292.8|46237.8|46262.6|46207.6|0
1760725800000|2025-10-17 18:30:00|46272.7|46217.7|46264.6|46209.6|46288.6|46233.6|46254.3|46199.3|0
1760726100000|2025-10-17 18:35:00|46266.6|46211.6|46263.3|46208.3|46295.8|46240.8|46262.9|46207.9|0
1760726400000|2025-10-17 18:40:00|46266.9|46211.9|46265|46210|46287.3|46232.3|46251.4|46196.4|0
1760726700000|2025-10-17 18:45:00|46263|46208|46283.8|46228.8|46294.6|46239.6|46263|46208|0
1760727000000|2025-10-17 18:50:00|46287.3|46232.3|46296.4|46241.4|46305.3|46250.3|46280.8|46225.8|0
1760727300000|2025-10-17 18:55:00|46295.4|46240.4|46286.7|46231.7|46305.4|46250.4|46277.7|46222.7|0
1760727600000|2025-10-17 19:00:00|46286.8|46231.8|46304.7|46249.7|46319.7|46264.7|46286.8|46231.8|0
1760727900000|2025-10-17 19:05:00|46305.2|46250.2|46301.5|46246.5|46319.3|46264.3|46278.9|46223.9|0
1760728200000|2025-10-17 19:10:00|46302.3|46247.3|46318.8|46263.8|46332.7|46277.7|46293|46238|0
1760728500000|2025-10-17 19:15:00|46317.6|46262.6|46316|46261|46323.6|46268.6|46301|46246|0
1760728800000|2025-10-17 19:20:00|46316.7|46261.7|46341.6|46286.6|46352.8|46297.8|46316.4|46261.4|0
1760729100000|2025-10-17 19:25:00|46340.6|46285.6|46306.5|46251.5|46342.6|46287.6|46292.8|46237.8|0
1760729400000|2025-10-17 19:30:00|46306.7|46251.7|46279.8|46224.8|46307.7|46252.7|46254.3|46199.3|0
1760729700000|2025-10-17 19:35:00|46280.3|46225.3|46283.4|46228.4|46297.1|46242.1|46264.4|46209.4|0
1760730000000|2025-10-17 19:40:00|46282.8|46227.8|46274.7|46219.7|46289.8|46234.8|46265.6|46210.6|0
1760730300000|2025-10-17 19:45:00|46274.2|46219.2|46265.9|46210.9|46282.6|46227.6|46250.2|46195.2|0
1760730600000|2025-10-17 19:50:00|46254.8|46199.8|46263.4|46208.4|46266.8|46211.8|46225.7|46170.7|0
1760730900000|2025-10-17 19:55:00|46256.4|46201.4|46214.8|46159.8|46258.7|46203.7|46208.8|46153.8|0
1760731200000|2025-10-17 20:00:00|46210.7|46155.7|46240.7|46185.7|46245.8|46190.8|46203.8|46148.8|0
1760731500000|2025-10-17 20:05:00|46242.7|46187.7|46255.9|46200.9|46265.1|46210.1|46240.7|46185.7|0
1760731800000|2025-10-17 20:10:00|46255.6|46200.6|46257.3|46202.3|46264.6|46209.6|46251.1|46196.1|0
1760732100000|2025-10-17 20:15:00|46255.3|46200.3|46254.3|46199.3|46257.3|46202.3|46245.8|46190.8|0
1760732400000|2025-10-17 20:20:00|46252.3|46197.3|46260.2|46205.2|46270|46215|46252.3|46197.3|0
1760732700000|2025-10-17 20:25:00|46260.4|46205.4|46248.6|46193.6|46263.5|46208.5|46248.6|46193.6|0
1760733000000|2025-10-17 20:30:00|46250.6|46195.6|46255.9|46200.9|46260.5|46205.5|46250.6|46195.6|0
1760733300000|2025-10-17 20:35:00|46256.4|46201.4|46252.6|46197.6|46258.7|46203.7|46250.2|46195.2|0
1760733600000|2025-10-17 20:40:00|46248.6|46193.6|46252.1|46197.1|46253.6|46198.6|46245.6|46190.6|0
1760733900000|2025-10-17 20:45:00|46253.1|46198.1|46251.7|46196.7|46255.6|46200.6|46243.6|46188.6|0
1760734200000|2025-10-17 20:50:00|46253.7|46198.7|46255.4|46200.4|46263.8|46208.8|46249.8|46194.8|0
1760734500000|2025-10-17 20:55:00|46252|46197|46253.2|46198.2|46262.9|46207.9|46249.8|46194.8|0
1760770200000|2025-10-18 06:50:00|46274.4|46219.4|46274.4|46219.4|46274.4|46219.4|46274.4|46219.4|0
1760771100000|2025-10-18 07:05:00|46273.5|46218.5|46274.4|46219.4|46274.4|46219.4|46273.5|46218.5|0
1760773200000|2025-10-18 07:40:00|46275|46220|46275|46220|46275|46220|46275|46220|0
1760780400000|2025-10-18 09:40:00|46275.1|46220.1|46275.1|46220.1|46275.1|46220.1|46275.1|46220.1|0
1760787600000|2025-10-18 11:40:00|46275|46220|46275|46220|46275|46220|46275|46220|0
1760789400000|2025-10-18 12:10:00|46274.9|46219.9|46274.9|46219.9|46274.9|46219.9|46274.9|46219.9|0
1760793600000|2025-10-18 13:20:00|46275|46220|46275|46220|46275|46220|46275|46220|0
1760794200000|2025-10-18 13:30:00|46272.3|46217.3|46272.3|46217.3|46272.3|46217.3|46272.3|46217.3|0
1760795400000|2025-10-18 13:50:00|46268.8|46220.8|46266.8|46222.8|46268.8|46222.8|46266.8|46220.8|0
1760799900000|2025-10-18 15:05:00|46270.4|46226.4|46273.9|46229.9|46273.9|46229.9|46270.4|46226.4|0
1760822400000|2025-10-18 21:20:00|46276.8|46232.8|46276.8|46232.8|46276.8|46232.8|46276.8|46232.8|0
1760869200000|2025-10-19 10:20:00|46275.4|46231.4|46275.4|46231.4|46275.4|46231.4|46275.4|46231.4|0
1760873400000|2025-10-19 11:30:00|46261.2|46217.2|46261.2|46217.2|46261.2|46217.2|46261.2|46217.2|0
1760880000000|2025-10-19 13:20:00|46233.8|46189.8|46233.8|46189.8|46233.8|46189.8|46233.8|46189.8|0
1760882100000|2025-10-19 13:55:00|46226.5|46182.5|46226.5|46182.5|46226.5|46182.5|46226.5|46182.5|0
1760882700000|2025-10-19 14:05:00|46223|46179|46223|46179|46223|46179|46223|46179|0
1760883000000|2025-10-19 14:10:00|46208.7|46164.7|46208.7|46164.7|46208.7|46164.7|46208.7|46164.7|0
1760883300000|2025-10-19 14:15:00|46205.9|46161.9|46205.9|46161.9|46205.9|46161.9|46205.9|46161.9|0
1760884500000|2025-10-19 14:35:00|46210.9|46166.9|46210.9|46166.9|46210.9|46166.9|46210.9|46166.9|0
1760885700000|2025-10-19 14:55:00|46203.7|46159.7|46203.7|46159.7|46203.7|46159.7|46203.7|46159.7|0
1760888100000|2025-10-19 15:35:00|46207.3|46163.3|46208.7|46164.7|46208.7|46164.7|46207.3|46163.3|0
1760895600000|2025-10-19 17:40:00|46201.6|46157.6|46201.6|46157.6|46201.6|46157.6|46201.6|46157.6|0
1760904300000|2025-10-19 20:05:00|46203|46159|46204.5|46160.5|46204.5|46160.5|46203|46159|0
1760904900000|2025-10-19 20:15:00|46202.7|46158.7|46202.7|46158.7|46202.7|46158.7|46202.7|46158.7|0
1760907300000|2025-10-19 20:55:00|46186.5|46142.5|46188.2|46144.2|46188.2|46144.2|46186.5|46142.5|0
1760907600000|2025-10-19 21:00:00|46189.6|46145.6|46190.3|46146.3|46190.3|46146.3|46189.6|46145.6|0
1760909700000|2025-10-19 21:35:00|46192.4|46148.4|46192.4|46148.4|46192.4|46148.4|46192.4|46148.4|0
1760911200000|2025-10-19 22:00:00|46249.1|46205.1|46288.6|46244.6|46331.4|46287.4|46249.1|46205.1|0
1760911500000|2025-10-19 22:05:00|46287.8|46243.8|46305.5|46261.5|46308.3|46264.3|46281.8|46237.8|0
1760911800000|2025-10-19 22:10:00|46306.1|46262.1|46304.8|46260.8|46311.1|46267.1|46297.2|46253.2|0
1760912100000|2025-10-19 22:15:00|46304.3|46260.3|46292.2|46248.2|46304.3|46260.3|46289.4|46245.4|0
1760912400000|2025-10-19 22:20:00|46291.7|46247.7|46291.5|46247.5|46292.6|46248.6|46270.7|46226.7|0
1760912700000|2025-10-19 22:25:00|46289|46245|46287.5|46243.5|46297.3|46253.3|46283|46239|0
1760913000000|2025-10-19 22:30:00|46287|46243|46278.8|46234.8|46292|46248|46273.3|46229.3|0
1760913300000|2025-10-19 22:35:00|46279.8|46235.8|46276.1|46232.1|46287.1|46243.1|46276.1|46232.1|0
1760913600000|2025-10-19 22:40:00|46275.6|46231.6|46284.4|46240.4|46291.3|46247.3|46273.1|46229.1|0
1760913900000|2025-10-19 22:45:00|46283.9|46239.9|46286.2|46242.2|46292.9|46248.9|46283.9|46239.9|0
1760914200000|2025-10-19 22:50:00|46286.7|46242.7|46287.2|46243.2|46291.7|46247.7|46283.5|46239.5|0
1760914500000|2025-10-19 22:55:00|46286.7|46242.7|46282.9|46238.9|46291.8|46247.8|46281.8|46237.8|0
1760914800000|2025-10-19 23:00:00|46285.4|46241.4|46274.2|46230.2|46287.7|46243.7|46260.6|46216.6|0
1760915100000|2025-10-19 23:05:00|46274.7|46230.7|46268.7|46224.7|46276.9|46232.9|46257|46213|0
1760915400000|2025-10-19 23:10:00|46267.7|46223.7|46260.3|46216.3|46272.4|46228.4|46260.3|46216.3|0
1760915700000|2025-10-19 23:15:00|46260.8|46216.8|46262.1|46218.1|46272.9|46228.9|46259.6|46215.6|0
1760916000000|2025-10-19 23:20:00|46261.6|46217.6|46226.5|46182.5|46261.6|46217.6|46221.2|46177.2|0
1760916300000|2025-10-19 23:25:00|46226|46182|46207.4|46163.4|46226|46182|46205.2|46161.2|0
1760916600000|2025-10-19 23:30:00|46206.9|46162.9|46227.3|46183.3|46227.4|46183.4|46205.7|46161.7|0
1760916900000|2025-10-19 23:35:00|46228.3|46184.3|46208|46164|46230.7|46186.7|46204.1|46160.1|0
1760917200000|2025-10-19 23:40:00|46208.5|46164.5|46204.4|46160.4|46216.4|46172.4|46203.4|46159.4|0
1760917500000|2025-10-19 23:45:00|46203.9|46159.9|46206.5|46162.5|46216.4|46172.4|46195.7|46151.7|0
1760917800000|2025-10-19 23:50:00|46207|46163|46209.1|46165.1|46216.6|46172.6|46194.4|46150.4|0
1760918100000|2025-10-19 23:55:00|46208.6|46164.6|46211.6|46167.6|46218.6|46174.6|46207.1|46163.1|0
1760918400000|2025-10-20 00:00:00|46208.1|46164.1|46202|46158|46213.9|46169.9|46194.6|46150.6|0
1760918700000|2025-10-20 00:05:00|46200.5|46156.5|46185.8|46141.8|46202.8|46158.8|46177.8|46133.8|0
1760919000000|2025-10-20 00:10:00|46185.3|46141.3|46170.3|46126.3|46191.2|46147.2|46162.2|46118.2|0
1760919300000|2025-10-20 00:15:00|46170.8|46126.8|46152.9|46108.9|46179.3|46135.3|46149.9|46105.9|0
1760919600000|2025-10-20 00:20:00|46152.4|46108.4|46178.2|46134.2|46182.2|46138.2|46143.6|46099.6|0
1760919900000|2025-10-20 00:25:00|46175.7|46131.7|46166.2|46122.2|46187.4|46143.4|46165.1|46121.1|0
1760920200000|2025-10-20 00:30:00|46170.7|46126.7|46169.8|46125.8|46183.8|46139.8|46159.7|46115.7|0
1760920500000|2025-10-20 00:35:00|46169.3|46125.3|46203.5|46159.5|46203.5|46159.5|46169.3|46125.3|0
1760920800000|2025-10-20 00:40:00|46204|46160|46224.2|46180.2|46224.7|46180.7|46197.9|46153.9|0
1760921100000|2025-10-20 00:45:00|46227|46183|46246.3|46202.3|46249.4|46205.4|46221|46177|0
1760921400000|2025-10-20 00:50:00|46245.3|46201.3|46243.9|46199.9|46265.3|46221.3|46243.2|46199.2|0
1760921700000|2025-10-20 00:55:00|46244.4|46200.4|46260|46216|46274.5|46230.5|46244.4|46200.4|0
1760922000000|2025-10-20 01:00:00|46261|46217|46272.8|46228.8|46272.8|46228.8|46251.1|46207.1|0
1760922300000|2025-10-20 01:05:00|46272.6|46228.6|46281.9|46237.9|46286.8|46242.8|46266.1|46222.1|0
1760922600000|2025-10-20 01:10:00|46282.1|46238.1|46267.7|46223.7|46282.8|46238.8|46260.5|46216.5|0
1760922900000|2025-10-20 01:15:00|46267.2|46223.2|46287|46243|46290.8|46246.8|46265.7|46221.7|0
1760923200000|2025-10-20 01:20:00|46286.5|46242.5|46289.8|46245.8|46299|46255|46281.2|46237.2|0
1760923500000|2025-10-20 01:25:00|46289.3|46245.3|46282.9|46238.9|46295.3|46251.3|46282.5|46238.5|0
1760923800000|2025-10-20 01:30:00|46282.4|46238.4|46267.1|46223.1|46282.8|46238.8|46265|46221|0
1760924100000|2025-10-20 01:35:00|46267.6|46223.6|46271|46227|46284.3|46240.3|46255.3|46211.3|0
1760924400000|2025-10-20 01:40:00|46269.9|46225.9|46278|46234|46281.3|46237.3|46266.4|46222.4|0
1760924700000|2025-10-20 01:45:00|46278.5|46234.5|46263.1|46219.1|46280|46236|46257.3|46213.3|0
1760925000000|2025-10-20 01:50:00|46263.6|46219.6|46245.1|46201.1|46264.3|46220.3|46236.1|46192.1|0
1760925300000|2025-10-20 01:55:00|46245.6|46201.6|46255.7|46211.7|46265.7|46221.7|46245.1|46201.1|0
1760925600000|2025-10-20 02:00:00|46254.8|46210.8|46259.7|46215.7|46262.8|46218.8|46241.2|46197.2|0
1760925900000|2025-10-20 02:05:00|46260.2|46216.2|46247.9|46203.9|46261.2|46217.2|46241.2|46197.2|0
1760926200000|2025-10-20 02:10:00|46246.9|46202.9|46242.1|46198.1|46250.9|46206.9|46239.2|46195.2|0
1760926500000|2025-10-20 02:15:00|46243.6|46199.6|46250.1|46206.1|46263|46219|46243.6|46199.6|0
1760926800000|2025-10-20 02:20:00|46251.1|46207.1|46249.3|46205.3|46255.7|46211.7|46244.4|46200.4|0
1760927100000|2025-10-20 02:25:00|46248.3|46204.3|46254.2|46210.2|46255.2|46211.2|46239.3|46195.3|0
1760927400000|2025-10-20 02:30:00|46253.7|46209.7|46265.4|46221.4|46266.3|46222.3|46249.1|46205.1|0
1760927700000|2025-10-20 02:35:00|46265.9|46221.9|46261.6|46217.6|46269.3|46225.3|46257|46213|0
1760928000000|2025-10-20 02:40:00|46262.1|46218.1|46263.8|46219.8|46270.7|46226.7|46259.1|46215.1|0
1760928300000|2025-10-20 02:45:00|46263.3|46219.3|46274.2|46230.2|46276.2|46232.2|46261.3|46217.3|0
1760928600000|2025-10-20 02:50:00|46273.7|46229.7|46274.5|46230.5|46280.2|46236.2|46268.6|46224.6|0
1760928900000|2025-10-20 02:55:00|46274|46230|46272.1|46228.1|46278.5|46234.5|46270.9|46226.9|0
1760929200000|2025-10-20 03:00:00|46272.6|46228.6|46275.3|46231.3|46277.1|46233.1|46269|46225|0
1760929500000|2025-10-20 03:05:00|46275.8|46231.8|46275.3|46231.3|46282.8|46238.8|46273.4|46229.4|0
1760929800000|2025-10-20 03:10:00|46275.8|46231.8|46278.6|46234.6|46281.2|46237.2|46274.8|46230.8|0
1760930100000|2025-10-20 03:15:00|46278.1|46234.1|46279.9|46235.9|46281.1|46237.1|46274.7|46230.7|0
1760930400000|2025-10-20 03:20:00|46280.4|46236.4|46279.7|46235.7|46285.2|46241.2|46277.6|46233.6|0
1760930700000|2025-10-20 03:25:00|46281.2|46237.2|46278.2|46234.2|46281.2|46237.2|46275.7|46231.7|0
1760931000000|2025-10-20 03:30:00|46278.7|46234.7|46278.7|46234.7|46284.1|46240.1|46273.1|46229.1|0
1760931300000|2025-10-20 03:35:00|46279.2|46235.2|46287.7|46243.7|46292.8|46248.8|46279.2|46235.2|0
1760931600000|2025-10-20 03:40:00|46287.2|46243.2|46289.1|46245.1|46292.8|46248.8|46285.6|46241.6|0
1760931900000|2025-10-20 03:45:00|46289.6|46245.6|46302.7|46258.7|46304.2|46260.2|46288.6|46244.6|0
1760932200000|2025-10-20 03:50:00|46307.7|46263.7|46303.3|46259.3|46322.8|46278.8|46296.9|46252.9|0
1760932500000|2025-10-20 03:55:00|46303.8|46259.8|46306.6|46262.6|46311.3|46267.3|46297.5|46253.5|0
1760932800000|2025-10-20 04:00:00|46307.1|46263.1|46317.3|46273.3|46317.3|46273.3|46301.1|46257.1|0
1760933100000|2025-10-20 04:05:00|46316.8|46272.8|46310.5|46266.5|46329.8|46285.8|46307.3|46263.3|0
1760933400000|2025-10-20 04:10:00|46311|46267|46313.9|46269.9|46313.9|46269.9|46304.3|46260.3|0
1760933700000|2025-10-20 04:15:00|46313.4|46269.4|46318.3|46274.3|46320.3|46276.3|46303.8|46259.8|0
1760934000000|2025-10-20 04:20:00|46317.8|46273.8|46318.9|46274.9|46319.7|46275.7|46313.5|46269.5|0
1760934300000|2025-10-20 04:25:00|46318.4|46274.4|46328.1|46284.1|46332.4|46288.4|46318|46274|0
1760934600000|2025-10-20 04:30:00|46327.6|46283.6|46316.1|46272.1|46333.8|46289.8|46316.1|46272.1|0
1760934900000|2025-10-20 04:35:00|46317.6|46273.6|46309.6|46265.6|46322.6|46278.6|46308.7|46264.7|0
1760935200000|2025-10-20 04:40:00|46310.1|46266.1|46318.9|46274.9|46320.4|46276.4|46304.5|46260.5|0
1760935500000|2025-10-20 04:45:00|46319.4|46275.4|46315.1|46271.1|46323.6|46279.6|46312.6|46268.6|0
1760935800000|2025-10-20 04:50:00|46314.9|46270.9|46327.8|46283.8|46327.8|46283.8|46312.9|46268.9|0
1760936100000|2025-10-20 04:55:00|46327.5|46283.5|46334.1|46290.1|46335.8|46291.8|46325.5|46281.5|0
1760936400000|2025-10-20 05:00:00|46334.6|46290.6|46335.7|46291.7|46337.8|46293.8|46329.4|46285.4|0
1760936700000|2025-10-20 05:05:00|46335.2|46291.2|46339.2|46295.2|46341.6|46297.6|46330.6|46286.6|0
1760937000000|2025-10-20 05:10:00|46339.7|46295.7|46332.9|46288.9|46341.2|46297.2|46330.8|46286.8|0
1760937300000|2025-10-20 05:15:00|46332.4|46288.4|46313.2|46269.2|46333.4|46289.4|46313.2|46269.2|0
1760937600000|2025-10-20 05:20:00|46313.7|46269.7|46335.4|46291.4|46342|46298|46311.5|46267.5|0
1760937900000|2025-10-20 05:25:00|46334.9|46290.9|46334|46290|46341.9|46297.9|46329.3|46285.3|0
1760938200000|2025-10-20 05:30:00|46333.5|46289.5|46326.7|46282.7|46334.7|46290.7|46321|46277|0
1760938500000|2025-10-20 05:35:00|46326.2|46282.2|46335.7|46291.7|46344.3|46300.3|46324.7|46280.7|0
1760938800000|2025-10-20 05:40:00|46335.2|46291.2|46355.6|46311.6|46356.6|46312.6|46328.1|46284.1|0
1760939100000|2025-10-20 05:45:00|46356.9|46312.9|46356.9|46312.9|46362.2|46318.2|46334.7|46290.7|0
1760939400000|2025-10-20 05:50:00|46357.4|46313.4|46357.1|46313.1|46368.2|46324.2|46351.2|46307.2|0
1760939700000|2025-10-20 05:55:00|46356.6|46312.6|46353.2|46309.2|46356.8|46312.8|46340.2|46296.2|0
1760940000000|2025-10-20 06:00:00|46353.7|46309.7|46330.6|46286.6|46355.9|46311.9|46322.4|46278.4|0
1760940300000|2025-10-20 06:05:00|46331.6|46287.6|46339|46295|46340.5|46296.5|46320.5|46276.5|0
1760940600000|2025-10-20 06:10:00|46338.5|46294.5|46330|46286|46347.4|46303.4|46327.4|46283.4|0
1760940900000|2025-10-20 06:15:00|46331.5|46287.5|46334.8|46290.8|46339.3|46295.3|46326.7|46282.7|0
1760941200000|2025-10-20 06:20:00|46334.3|46290.3|46350.2|46306.2|46353.7|46309.7|46333.8|46289.8|0
1760941500000|2025-10-20 06:25:00|46349.7|46305.7|46345|46301|46357.3|46313.3|46339.5|46295.5|0
1760941800000|2025-10-20 06:30:00|46345.5|46301.5|46363.3|46319.3|46363.8|46319.8|46344|46300|0
1760942100000|2025-10-20 06:35:00|46362.8|46318.8|46366.3|46322.3|46372.8|46328.8|46361.8|46317.8|0
1760942400000|2025-10-20 06:40:00|46367.5|46323.5|46365.1|46321.1|46376|46332|46362.8|46318.8|0
1760942700000|2025-10-20 06:45:00|46364.6|46320.6|46346.1|46302.1|46365.6|46321.6|46336.2|46292.2|0
1760943000000|2025-10-20 06:50:00|46346.6|46302.6|46369.8|46325.8|46376.1|46332.1|46346.6|46302.6|0
1760943300000|2025-10-20 06:55:00|46370.3|46326.3|46357.1|46313.1|46374.7|46330.7|46354.8|46310.8|0
1760943600000|2025-10-20 07:00:00|46355.2|46311.2|46360|46316|46363.9|46319.9|46342.1|46298.1|0
1760943900000|2025-10-20 07:05:00|46359.5|46315.5|46365.3|46321.3|46367.8|46323.8|46348|46304|0
1760944200000|2025-10-20 07:10:00|46362.8|46318.8|46362.3|46318.3|46385.8|46341.8|46360.1|46316.1|0
1760944500000|2025-10-20 07:15:00|46362.8|46318.8|46379.1|46335.1|46383.5|46339.5|46362.8|46318.8|0
1760944800000|2025-10-20 07:20:00|46379.5|46335.5|46381.9|46337.9|46392.7|46348.7|46378.7|46334.7|0
1760945100000|2025-10-20 07:25:00|46382.2|46338.2|46389.1|46345.1|46389.3|46345.3|46372.6|46328.6|0
1760945400000|2025-10-20 07:30:00|46386.3|46342.3|46390|46346|46395.2|46351.2|46379.9|46335.9|0
1760945700000|2025-10-20 07:35:00|46390.5|46346.5|46398.3|46354.3|46407|46363|46390|46346|0
1760946000000|2025-10-20 07:40:00|46397.8|46353.8|46384.1|46340.1|46398.7|46354.7|46378.7|46334.7|0
1760946300000|2025-10-20 07:45:00|46384.6|46340.6|46380.3|46336.3|46385.4|46341.4|46370.8|46326.8|0
1760946600000|2025-10-20 07:50:00|46380.8|46336.8|46370.2|46326.2|46393.8|46349.8|46369.5|46325.5|0
1760946900000|2025-10-20 07:55:00|46369.2|46325.2|46366.4|46322.4|46381.1|46337.1|46358.5|46314.5|0
1760947200000|2025-10-20 08:00:00|46366.2|46322.2|46354.7|46310.7|46369.9|46325.9|46351|46307|0
1760947500000|2025-10-20 08:05:00|46353.7|46309.7|46345.4|46301.4|46361.7|46317.7|46342.2|46298.2|0
1760947800000|2025-10-20 08:10:00|46345.9|46301.9|46340|46296|46346.4|46302.4|46330|46286|0
1760948100000|2025-10-20 08:15:00|46339|46295|46324.6|46280.6|46347.7|46303.7|46321.6|46277.6|0
1760948400000|2025-10-20 08:20:00|46326.1|46282.1|46328.1|46284.1|46334.3|46290.3|46319|46275|0
1760948700000|2025-10-20 08:25:00|46327.6|46283.6|46331.3|46287.3|46334.4|46290.4|46324.5|46280.5|0
1760949000000|2025-10-20 08:30:00|46331.8|46287.8|46328.2|46284.2|46342.7|46298.7|46327.7|46283.7|0
1760949300000|2025-10-20 08:35:00|46327.7|46283.7|46320.6|46276.6|46337.7|46293.7|46314.2|46270.2|0
1760949600000|2025-10-20 08:40:00|46320.1|46276.1|46312.5|46268.5|46329.7|46285.7|46311.9|46267.9|0
1760949900000|2025-10-20 08:45:00|46313|46269|46295.2|46251.2|46320.8|46276.8|46291|46247|0
1760950200000|2025-10-20 08:50:00|46294.2|46250.2|46298.5|46254.5|46300.2|46256.2|46283.9|46239.9|0
1760950500000|2025-10-20 08:55:00|46298|46254|46302.6|46258.6|46310.7|46266.7|46289.2|46245.2|0
1760950800000|2025-10-20 09:00:00|46301.8|46257.8|46307|46263|46307|46263|46280.5|46236.5|0
1760951100000|2025-10-20 09:05:00|46307.5|46263.5|46300|46256|46307.6|46263.6|46289.1|46245.1|0
1760951400000|2025-10-20 09:10:00|46299.5|46255.5|46306.7|46262.7|46314.8|46270.8|46299.5|46255.5|0
1760951700000|2025-10-20 09:15:00|46307.2|46263.2|46317.5|46273.5|46317.9|46273.9|46303.6|46259.6|0
1760952000000|2025-10-20 09:20:00|46317|46273|46329.2|46285.2|46329.2|46285.2|46312.3|46268.3|0
1760952300000|2025-10-20 09:25:00|46328.7|46284.7|46324.2|46280.2|46335.8|46291.8|46323|46279|0
1760952600000|2025-10-20 09:30:00|46324.7|46280.7|46310.3|46266.3|46326.1|46282.1|46310.3|46266.3|0
1760952900000|2025-10-20 09:35:00|46309.8|46265.8|46311.4|46267.4|46313.9|46269.9|46296.7|46252.7|0
1760953200000|2025-10-20 09:40:00|46311.9|46267.9|46303.3|46259.3|46320.1|46276.1|46300.5|46256.5|0
1760953500000|2025-10-20 09:45:00|46303.6|46259.6|46302.6|46258.6|46306|46262|46291.5|46247.5|0
1760953800000|2025-10-20 09:50:00|46303.1|46259.1|46298.1|46254.1|46303.6|46259.6|46287.9|46243.9|0
1760954100000|2025-10-20 09:55:00|46298.4|46254.4|46311.4|46267.4|46318.1|46274.1|46298.4|46254.4|0
1760954400000|2025-10-20 10:00:00|46311.9|46267.9|46293|46249|46321.6|46277.6|46289.7|46245.7|0
1760954700000|2025-10-20 10:05:00|46293.5|46249.5|46290.8|46246.8|46294.3|46250.3|46282|46238|0
1760955000000|2025-10-20 10:10:00|46290.6|46246.6|46294.6|46250.6|46297.8|46253.8|46285.5|46241.5|0
1760955300000|2025-10-20 10:15:00|46293.6|46249.6|46298.7|46254.7|46305.8|46261.8|46291|46247|0
1760955600000|2025-10-20 10:20:00|46298.2|46254.2|46299.3|46255.3|46303.1|46259.1|46292.8|46248.8|0
1760955900000|2025-10-20 10:25:00|46298.8|46254.8|46301.7|46257.7|46302.7|46258.7|46290.9|46246.9|0
1760956200000|2025-10-20 10:30:00|46299.6|46255.6|46316.5|46272.5|46322.8|46278.8|46299.6|46255.6|0
1760956500000|2025-10-20 10:35:00|46318.5|46274.5|46319|46275|46324.1|46280.1|46311.4|46267.4|0
1760956800000|2025-10-20 10:40:00|46319.5|46275.5|46294|46250|46326.1|46282.1|46294|46250|0
1760957100000|2025-10-20 10:45:00|46293.5|46249.5|46265.9|46221.9|46299.4|46255.4|46254.9|46210.9|0
1760957400000|2025-10-20 10:50:00|46267.4|46223.4|46265|46221|46268.6|46224.6|46251.2|46207.2|0
1760957700000|2025-10-20 10:55:00|46265.5|46221.5|46255.1|46211.1|46268.1|46224.1|46252.1|46208.1|0
1760958000000|2025-10-20 11:00:00|46243.1|46199.1|46257|46213|46267.9|46223.9|46243.1|46199.1|0
1760958300000|2025-10-20 11:05:00|46256.5|46212.5|46263.5|46219.5|46268|46224|46248.2|46204.2|0
1760958600000|2025-10-20 11:10:00|46263.6|46219.6|46272.4|46228.4|46277.9|46233.9|46262.9|46218.9|0
1760958900000|2025-10-20 11:15:00|46271.4|46227.4|46280.8|46236.8|46288.2|46244.2|46269.4|46225.4|0
1760959200000|2025-10-20 11:20:00|46280.6|46236.6|46279.6|46235.6|46284.2|46240.2|46276.1|46232.1|0
1760959500000|2025-10-20 11:25:00|46279.1|46235.1|46283.8|46239.8|46291.4|46247.4|46279.1|46235.1|0
1760959800000|2025-10-20 11:30:00|46284.6|46240.6|46273.9|46229.9|46284.6|46240.6|46268.4|46224.4|0
1760960100000|2025-10-20 11:35:00|46274.8|46230.8|46269.1|46225.1|46276.7|46232.7|46268.1|46224.1|0
1760960400000|2025-10-20 11:40:00|46269.6|46225.6|46272.2|46228.2|46276.5|46232.5|46264|46220|0
1760960700000|2025-10-20 11:45:00|46271.7|46227.7|46281.5|46237.5|46286.2|46242.2|46271.2|46227.2|0
1760961000000|2025-10-20 11:50:00|46281|46237|46309.1|46265.1|46310.6|46266.6|46281|46237|0
1760961300000|2025-10-20 11:55:00|46308.7|46264.7|46311.3|46267.3|46311.3|46267.3|46304.3|46260.3|0
1760961600000|2025-10-20 12:00:00|46310.8|46266.8|46297.4|46253.4|46310.8|46266.8|46287.7|46243.7|0
1760961900000|2025-10-20 12:05:00|46296.9|46252.9|46290.6|46246.6|46298.4|46254.4|46281.6|46237.6|0
1760962200000|2025-10-20 12:10:00|46291.1|46247.1|46295.5|46251.5|46302.2|46258.2|46290.1|46246.1|0
1760962500000|2025-10-20 12:15:00|46294.5|46250.5|46288.9|46244.9|46298.7|46254.7|46283.4|46239.4|0
1760962800000|2025-10-20 12:20:00|46288.4|46244.4|46298.3|46254.3|46307.4|46263.4|46288.1|46244.1|0
1760963100000|2025-10-20 12:25:00|46300.3|46256.3|46297.8|46253.8|46306.6|46262.6|46292.9|46248.9|0
1760963400000|2025-10-20 12:30:00|46297.3|46253.3|46307.2|46263.2|46313.4|46269.4|46297.3|46253.3|0
1760963700000|2025-10-20 12:35:00|46307.7|46263.7|46311.9|46267.9|46316.5|46272.5|46304.9|46260.9|0
1760964000000|2025-10-20 12:40:00|46312.4|46268.4|46325.1|46281.1|46325.2|46281.2|46312.1|46268.1|0
1760964300000|2025-10-20 12:45:00|46327.3|46283.3|46338.8|46294.8|46356.7|46312.7|46327.3|46283.3|0
1760964600000|2025-10-20 12:50:00|46341.8|46297.8|46349.5|46305.5|46358|46314|46339.8|46295.8|0
1760964900000|2025-10-20 12:55:00|46349|46305|46370.2|46326.2|46372.6|46328.6|46348.5|46304.5|0
1760965200000|2025-10-20 13:00:00|46373|46329|46386.5|46342.5|46393.4|46349.4|46369.6|46325.6|0
1760965500000|2025-10-20 13:05:00|46386.1|46342.1|46383.9|46339.9|46386.5|46342.5|46373.6|46329.6|0
1760965800000|2025-10-20 13:10:00|46383.4|46339.4|46378.8|46334.8|46388.2|46344.2|46377.7|46333.7|0
1760966100000|2025-10-20 13:15:00|46379.3|46335.3|46389.8|46345.8|46402.1|46358.1|46372.4|46328.4|0
1760966400000|2025-10-20 13:20:00|46390.2|46346.2|46379.3|46335.3|46403.1|46359.1|46379.3|46335.3|0
1760966700000|2025-10-20 13:25:00|46378.8|46334.8|46373.8|46329.8|46388.1|46344.1|46351.1|46307.1|0
1760967000000|2025-10-20 13:30:00|46379|46335|46436.8|46392.8|46478.6|46434.6|46373.1|46329.1|0
1760967300000|2025-10-20 13:35:00|46435.3|46391.3|46422.5|46378.5|46469.8|46425.8|46422.5|46378.5|0
1760967600000|2025-10-20 13:40:00|46420.8|46376.8|46446.6|46402.6|46464.3|46420.3|46408|46364|0
1760967900000|2025-10-20 13:45:00|46447.1|46403.1|46481.9|46437.9|46510|46466|46447.1|46403.1|0
1760968200000|2025-10-20 13:50:00|46484.4|46440.4|46444.7|46400.7|46496.2|46452.2|46435.1|46391.1|0
1760968500000|2025-10-20 13:55:00|46443.7|46399.7|46395.6|46351.6|46443.7|46399.7|46381.8|46337.8|0
1760968800000|2025-10-20 14:00:00|46396.1|46352.1|46444.7|46400.7|46458.5|46414.5|46393.8|46349.8|0
1760969100000|2025-10-20 14:05:00|46444|46400|46479.5|46435.5|46479.5|46435.5|46415.7|46371.7|0
1760969400000|2025-10-20 14:10:00|46480.6|46436.6|46494.9|46450.9|46503.9|46459.9|46473.4|46429.4|0
1760969700000|2025-10-20 14:15:00|46495.4|46451.4|46479.1|46435.1|46511.4|46467.4|46454.3|46410.3|0
1760970000000|2025-10-20 14:20:00|46480.6|46436.6|46498|46454|46503.6|46459.6|46472.9|46428.9|0
1760970300000|2025-10-20 14:25:00|46499|46455|46534.8|46490.8|46541.4|46497.4|46495.7|46451.7|0
1760970600000|2025-10-20 14:30:00|46533.4|46489.4|46517.6|46473.6|46537.2|46493.2|46512.9|46468.9|0
1760970900000|2025-10-20 14:35:00|46516.1|46472.1|46571.6|46527.6|46573.6|46529.6|46515.7|46471.7|0
1760971200000|2025-10-20 14:40:00|46571.5|46527.5|46618.4|46574.4|46621.3|46577.3|46569.5|46525.5|0
1760971500000|2025-10-20 14:45:00|46618.9|46574.9|46645.6|46601.6|46655.5|46611.5|46615|46571|0
1760971800000|2025-10-20 14:50:00|46643.8|46599.8|46633.9|46589.9|46643.8|46599.8|46619.3|46575.3|0
1760972100000|2025-10-20 14:55:00|46633.8|46589.8|46633.3|46589.3|46649.4|46605.4|46623.4|46579.4|0
1760972400000|2025-10-20 15:00:00|46634.8|46590.8|46601.6|46557.6|46634.8|46590.8|46597.1|46553.1|0
1760972700000|2025-10-20 15:05:00|46601.9|46557.9|46590.7|46546.7|46603.3|46559.3|46582.9|46538.9|0
1760973000000|2025-10-20 15:10:00|46593.8|46549.8|46561.4|46517.4|46596.1|46552.1|46552.7|46508.7|0
1760973300000|2025-10-20 15:15:00|46560.4|46516.4|46580|46536|46582.8|46538.8|46557|46513|0
1760973600000|2025-10-20 15:20:00|46580.4|46536.4|46600.2|46556.2|46600.7|46556.7|46570|46526|0
1760973900000|2025-10-20 15:25:00|46601.2|46557.2|46592.6|46548.6|46612.4|46568.4|46582.4|46538.4|0
1760974200000|2025-10-20 15:30:00|46593.2|46549.2|46576|46532|46599.5|46555.5|46569.6|46525.6|0
1760974500000|2025-10-20 15:35:00|46578.1|46534.1|46575.5|46531.5|46588|46544|46569.8|46525.8|0
1760974800000|2025-10-20 15:40:00|46576.1|46532.1|46583.8|46539.8|46591|46547|46565.2|46521.2|0
1760975100000|2025-10-20 15:45:00|46584.5|46540.5|46614.8|46570.8|46615.4|46571.4|46581.8|46537.8|0
1760975400000|2025-10-20 15:50:00|46612.6|46568.6|46573.9|46529.9|46613.6|46569.6|46555|46511|0
1760975700000|2025-10-20 15:55:00|46572.4|46528.4|46561.2|46517.2|46575.4|46531.4|46534.9|46490.9|0
1760976000000|2025-10-20 16:00:00|46564.1|46520.1|46580.1|46536.1|46581.9|46537.9|46554.4|46510.4|0
1760976300000|2025-10-20 16:05:00|46580.4|46536.4|46582.3|46538.3|46602.7|46558.7|46576.7|46532.7|0
1760976600000|2025-10-20 16:10:00|46583.7|46539.7|46582.3|46538.3|46593.6|46549.6|46568.3|46524.3|0
1760976900000|2025-10-20 16:15:00|46583.3|46539.3|46599.8|46555.8|46604.6|46560.6|46573.4|46529.4|0
1760977200000|2025-10-20 16:20:00|46597.1|46553.1|46596.2|46552.2|46602.4|46558.4|46582.2|46538.2|0
1760977500000|2025-10-20 16:25:00|46598.2|46554.2|46625.4|46581.4|46634.1|46590.1|46597.8|46553.8|0
1760977800000|2025-10-20 16:30:00|46624.9|46580.9|46611.7|46567.7|46629.3|46585.3|46608.4|46564.4|0
1760978100000|2025-10-20 16:35:00|46612.2|46568.2|46624.8|46580.8|46627.5|46583.5|46602.5|46558.5|0
1760978400000|2025-10-20 16:40:00|46626.2|46582.2|46633.4|46589.4|46651.8|46607.8|46620.1|46576.1|0
1760978700000|2025-10-20 16:45:00|46633.9|46589.9|46641.7|46597.7|46642.2|46598.2|46624.7|46580.7|0
1760979000000|2025-10-20 16:50:00|46638.5|46594.5|46642.8|46598.8|46653.2|46609.2|46634.4|46590.4|0
1760979300000|2025-10-20 16:55:00|46642.3|46598.3|46654.4|46610.4|46657.6|46613.6|46630.9|46586.9|0
1760979600000|2025-10-20 17:00:00|46655.1|46611.1|46686.4|46642.4|46688.2|46644.2|46655.1|46611.1|0
1760979900000|2025-10-20 17:05:00|46684|46640|46687.8|46643.8|46695|46651|46680|46636|0
1760980200000|2025-10-20 17:10:00|46686|46642|46692.7|46648.7|46702|46658|46680.7|46636.7|0
1760980500000|2025-10-20 17:15:00|46692.2|46648.2|46703|46659|46712.5|46668.5|46686.9|46642.9|0
1760980800000|2025-10-20 17:20:00|46705|46661|46708.1|46664.1|46713.2|46669.2|46700.5|46656.5|0
1760981100000|2025-10-20 17:25:00|46709.1|46665.1|46685.2|46641.2|46710.1|46666.1|46683.3|46639.3|0
1760981400000|2025-10-20 17:30:00|46687.1|46643.1|46696.4|46652.4|46709.3|46665.3|46685.4|46641.4|0
1760981700000|2025-10-20 17:35:00|46696.3|46652.3|46721.2|46677.2|46727.4|46683.4|46693.2|46649.2|0
1760982000000|2025-10-20 17:40:00|46723.4|46679.4|46740.7|46696.7|46752.2|46708.2|46721.9|46677.9|0
1760982300000|2025-10-20 17:45:00|46741.7|46697.7|46737.5|46693.5|46746.9|46702.9|46728.1|46684.1|0
1760982600000|2025-10-20 17:50:00|46738.2|46694.2|46726.7|46682.7|46743.8|46699.8|46718.3|46674.3|0
1760982900000|2025-10-20 17:55:00|46724.7|46680.7|46737.2|46693.2|46741.2|46697.2|46720.3|46676.3|0
1760983200000|2025-10-20 18:00:00|46735.1|46691.1|46764.2|46720.2|46765.6|46721.6|46735.1|46691.1|0
1760983500000|2025-10-20 18:05:00|46765.5|46721.5|46766.5|46722.5|46771.4|46727.4|46755.5|46711.5|0
1760983800000|2025-10-20 18:10:00|46766.8|46722.8|46766.8|46722.8|46776.8|46732.8|46757.7|46713.7|0
1760984100000|2025-10-20 18:15:00|46767.5|46723.5|46754.9|46710.9|46770.6|46726.6|46749.1|46705.1|0
1760984400000|2025-10-20 18:20:00|46754.3|46710.3|46747.3|46703.3|46756.4|46712.4|46741|46697|0
1760984700000|2025-10-20 18:25:00|46747.8|46703.8|46750.6|46706.6|46752.4|46708.4|46740.7|46696.7|0
1760985000000|2025-10-20 18:30:00|46751.7|46707.7|46743.9|46699.9|46758.3|46714.3|46735.4|46691.4|0
1760985300000|2025-10-20 18:35:00|46744.4|46700.4|46740.3|46696.3|46752.1|46708.1|46740.2|46696.2|0
1760985600000|2025-10-20 18:40:00|46740.8|46696.8|46731.5|46687.5|46741.8|46697.8|46728|46684|0
1760985900000|2025-10-20 18:45:00|46730.6|46686.6|46719.6|46675.6|46735.6|46691.6|46710.9|46666.9|0
1760986200000|2025-10-20 18:50:00|46718.7|46674.7|46722|46678|46725.3|46681.3|46707.1|46663.1|0
1760986500000|2025-10-20 18:55:00|46720.4|46676.4|46740.4|46696.4|46748.6|46704.6|46720.4|46676.4|0
1760986800000|2025-10-20 19:00:00|46742.4|46698.4|46755.7|46711.7|46761.9|46717.9|46739|46695|0
1760987100000|2025-10-20 19:05:00|46755.2|46711.2|46764.7|46720.7|46774.6|46730.6|46755.2|46711.2|0
1760987400000|2025-10-20 19:10:00|46765|46721|46755.1|46711.1|46765|46721|46749.4|46705.4|0
1760987700000|2025-10-20 19:15:00|46754.6|46710.6|46724.1|46680.1|46759.4|46715.4|46718.2|46674.2|0
1760988000000|2025-10-20 19:20:00|46726.2|46682.2|46727.7|46683.7|46730.6|46686.6|46717|46673|0
1760988300000|2025-10-20 19:25:00|46727.2|46683.2|46755|46711|46759.7|46715.7|46726.9|46682.9|0
1760988600000|2025-10-20 19:30:00|46752.2|46708.2|46748.2|46704.2|46753.7|46709.7|46741.2|46697.2|0
1760988900000|2025-10-20 19:35:00|46747.2|46703.2|46758.2|46714.2|46760|46716|46740.3|46696.3|0
1760989200000|2025-10-20 19:40:00|46755.9|46711.9|46746.9|46702.9|46759.8|46715.8|46743.3|46699.3|0
1760989500000|2025-10-20 19:45:00|46746.4|46702.4|46766.4|46722.4|46777.8|46733.8|46746.4|46702.4|0
1760989800000|2025-10-20 19:50:00|46762.6|46718.6|46754.7|46710.7|46772.1|46728.1|46753.3|46709.3|0
1760990100000|2025-10-20 19:55:00|46755.7|46711.7|46733.6|46689.6|46756.7|46712.7|46718.1|46674.1|0
1760990400000|2025-10-20 20:00:00|46728.7|46684.7|46736.7|46692.7|46739.1|46695.1|46708|46664|0
1760990700000|2025-10-20 20:05:00|46736.8|46692.8|46741.1|46697.1|46743.3|46699.3|46731.7|46687.7|0
1760991000000|2025-10-20 20:10:00|46742.1|46698.1|46753.6|46709.6|46756.7|46712.7|46733.1|46689.1|0
1760991300000|2025-10-20 20:15:00|46751.6|46707.6|46757.8|46713.8|46761|46717|46749.6|46705.6|0
1760991600000|2025-10-20 20:20:00|46758.8|46714.8|46759.2|46715.2|46760.4|46716.4|46754.3|46710.3|0
1760991900000|2025-10-20 20:25:00|46758.2|46714.2|46759.6|46715.6|46765.1|46721.1|46755.9|46711.9|0
1760992200000|2025-10-20 20:30:00|46758.7|46714.7|46763.6|46719.6|46766.5|46722.5|46758.6|46714.6|0
1760992500000|2025-10-20 20:35:00|46763.5|46719.5|46766.6|46722.6|46766.6|46722.6|46763.5|46719.5|0
1760992800000|2025-10-20 20:40:00|46766.7|46722.7|46767.2|46723.2|46767.5|46723.5|46763.6|46719.6|0
1760993100000|2025-10-20 20:45:00|46766.2|46722.2|46769.5|46725.5|46771.5|46727.5|46764.7|46720.7|0
1760993400000|2025-10-20 20:50:00|46768.5|46724.5|46768.6|46724.6|46771.5|46727.5|46766.3|46722.3|0
1760993700000|2025-10-20 20:55:00|46766.6|46722.6|46777.1|46733.1|46777.3|46733.3|46766.1|46722.1|0
1760994000000|2025-10-20 21:00:00|46779.8|46735.8|46780.2|46736.2|46780.5|46736.5|46774.5|46730.5|0
1760994300000|2025-10-20 21:05:00|46779.9|46735.9|46781.2|46737.2|46788.2|46744.2|46779.5|46735.5|0
1760994600000|2025-10-20 21:10:00|46781.1|46737.1|46788|46744|46788|46744|46781|46737|0
1760994900000|2025-10-20 21:15:00|46787.9|46743.9|46786.9|46742.9|46788.7|46744.7|46786.9|46742.9|0
1760995200000|2025-10-20 21:20:00|46786.7|46742.7|46786.3|46742.3|46787|46743|46786.3|46742.3|0
1760995500000|2025-10-20 21:25:00|46786.2|46742.2|46785.3|46741.3|46786.2|46742.2|46785.3|46741.3|0
1760995800000|2025-10-20 21:30:00|46786|46742|46786.1|46742.1|46787.2|46743.2|46786|46742|0
1760996100000|2025-10-20 21:35:00|46786|46742|46785.6|46741.6|46786.2|46742.2|46785.3|46741.3|0
1760996400000|2025-10-20 21:40:00|46786.9|46742.9|46785.9|46741.9|46787.6|46743.6|46785.6|46741.6|0
1760996700000|2025-10-20 21:45:00|46785.8|46741.8|46785.5|46741.5|46786|46742|46785.5|46741.5|0
1760997000000|2025-10-20 21:50:00|46785|46741|46785|46741|46785|46741|46785|46741|0
1760997300000|2025-10-20 21:55:00|46784.9|46740.9|46783.9|46739.9|46784.9|46740.9|46783|46739|0
1760997600000|2025-10-20 22:00:00|46775.7|46731.7|46767.4|46723.4|46780.7|46736.7|46766.7|46722.7|0
1760997900000|2025-10-20 22:05:00|46767.9|46723.9|46766.3|46722.3|46769.1|46725.1|46759|46715|0
1760998200000|2025-10-20 22:10:00|46765.8|46721.8|46759.4|46715.4|46770.4|46726.4|46759.3|46715.3|0
1760998500000|2025-10-20 22:15:00|46760|46716|46775.2|46731.2|46776.7|46732.7|46760|46716|0
1760998800000|2025-10-20 22:20:00|46774.6|46730.6|46777.2|46733.2|46777.3|46733.3|46765.5|46721.5|0
1760999100000|2025-10-20 22:25:00|46776.7|46732.7|46769.7|46725.7|46784.6|46740.6|46769.7|46725.7|0
1760999400000|2025-10-20 22:30:00|46769.2|46725.2|46767.8|46723.8|46774.8|46730.8|46760.4|46716.4|0
1760999700000|2025-10-20 22:35:00|46768.3|46724.3|46759.8|46715.8|46769|46725|46754.7|46710.7|0
1761000000000|2025-10-20 22:40:00|46760.3|46716.3|46765.4|46721.4|46767.9|46723.9|46760.3|46716.3|0
1761000300000|2025-10-20 22:45:00|46765.9|46721.9|46760.4|46716.4|46768.4|46724.4|46757.6|46713.6|0
1761000600000|2025-10-20 22:50:00|46759.9|46715.9|46760.1|46716.1|46770.2|46726.2|46758.7|46714.7|0
1761000900000|2025-10-20 22:55:00|46760.6|46716.6|46758.4|46714.4|46763|46719|46757|46713|0
1761001200000|2025-10-20 23:00:00|46762.2|46718.2|46765.9|46721.9|46772.4|46728.4|46757.2|46713.2|0
1761001500000|2025-10-20 23:05:00|46765.4|46721.4|46773.1|46729.1|46775.1|46731.1|46762.8|46718.8|0
1761001800000|2025-10-20 23:10:00|46773.6|46729.6|46776.7|46732.7|46785.5|46741.5|46773.6|46729.6|0
1761002100000|2025-10-20 23:15:00|46776.2|46732.2|46758.2|46714.2|46776.2|46732.2|46756.3|46712.3|0
1761002400000|2025-10-20 23:20:00|46758.8|46714.8|46770|46726|46771.4|46727.4|46758.3|46714.3|0
1761002700000|2025-10-20 23:25:00|46769.5|46725.5|46780.3|46736.3|46781.3|46737.3|46767.5|46723.5|0
1761003000000|2025-10-20 23:30:00|46780.8|46736.8|46781.7|46737.7|46782.8|46738.8|46771.9|46727.9|0
1761003300000|2025-10-20 23:35:00|46782.2|46738.2|46764.2|46720.2|46782.2|46738.2|46763.7|46719.7|0
1761003600000|2025-10-20 23:40:00|46763.7|46719.7|46751.8|46707.8|46765.1|46721.1|46749.4|46705.4|0
1761003900000|2025-10-20 23:45:00|46751.3|46707.3|46744|46700|46751.5|46707.5|46739.9|46695.9|0
1761004200000|2025-10-20 23:50:00|46743.5|46699.5|46740.8|46696.8|46745.7|46701.7|46739.1|46695.1|0
1761004500000|2025-10-20 23:55:00|46740.7|46696.7|46744.6|46700.6|46749.7|46705.7|46740|46696|0
1761004800000|2025-10-21 00:00:00|46746.6|46702.6|46750.2|46706.2|46767.4|46723.4|46744.2|46700.2|0
1761005100000|2025-10-21 00:05:00|46749.7|46705.7|46738.2|46694.2|46757.2|46713.2|46737.7|46693.7|0
1761005400000|2025-10-21 00:10:00|46741.2|46697.2|46751.4|46707.4|46763.9|46719.9|46739.2|46695.2|0
1761005700000|2025-10-21 00:15:00|46752.4|46708.4|46764.3|46720.3|46764.3|46720.3|46751.4|46707.4|0
1761006000000|2025-10-21 00:20:00|46764.8|46720.8|46755.5|46711.5|46766.1|46722.1|46753.8|46709.8|0
1761006300000|2025-10-21 00:25:00|46756|46712|46768|46724|46776|46732|46756|46712|0
1761006600000|2025-10-21 00:30:00|46768.5|46724.5|46765.7|46721.7|46770|46726|46759.4|46715.4|0
1761006900000|2025-10-21 00:35:00|46765.2|46721.2|46765.4|46721.4|46766.9|46722.9|46761.9|46717.9|0
1761007200000|2025-10-21 00:40:00|46765.9|46721.9|46765.5|46721.5|46771|46727|46765.2|46721.2|0
1761007500000|2025-10-21 00:45:00|46766|46722|46763.4|46719.4|46768.3|46724.3|46761.3|46717.3|0
1761007800000|2025-10-21 00:50:00|46762.9|46718.9|46769.4|46725.4|46769.4|46725.4|46761.2|46717.2|0
1761008100000|2025-10-21 00:55:00|46768.4|46724.4|46768.7|46724.7|46769.7|46725.7|46763|46719|0
1761008400000|2025-10-21 01:00:00|46768.2|46724.2|46773.3|46729.3|46775.2|46731.2|46765.5|46721.5|0
1761008700000|2025-10-21 01:05:00|46773.8|46729.8|46766.7|46722.7|46775.4|46731.4|46764.1|46720.1|0
1761009000000|2025-10-21 01:10:00|46766.2|46722.2|46771|46727|46771.7|46727.7|46764.2|46720.2|0
1761009300000|2025-10-21 01:15:00|46771.5|46727.5|46773.4|46729.4|46775.4|46731.4|46769|46725|0
1761009600000|2025-10-21 01:20:00|46772.9|46728.9|46770.4|46726.4|46784.5|46740.5|46769.4|46725.4|0
1761009900000|2025-10-21 01:25:00|46769.9|46725.9|46763.7|46719.7|46771.7|46727.7|46759.1|46715.1|0
1761010200000|2025-10-21 01:30:00|46764.2|46720.2|46758.1|46714.1|46767.2|46723.2|46757.8|46713.8|0
1761010500000|2025-10-21 01:35:00|46757.6|46713.6|46756.8|46712.8|46758.6|46714.6|46750.7|46706.7|0
1761010800000|2025-10-21 01:40:00|46756.3|46712.3|46761.2|46717.2|46766.9|46722.9|46756.3|46712.3|0
1761011100000|2025-10-21 01:45:00|46760.7|46716.7|46761.8|46717.8|46769.4|46725.4|46758.2|46714.2|0
1761011400000|2025-10-21 01:50:00|46761.3|46717.3|46768.3|46724.3|46774.7|46730.7|46761.3|46717.3|0
1761011700000|2025-10-21 01:55:00|46768.8|46724.8|46764.2|46720.2|46776.8|46732.8|46763.7|46719.7|0
1761012000000|2025-10-21 02:00:00|46764.1|46720.1|46763.8|46719.8|46772.4|46728.4|46762.6|46718.6|0
1761012300000|2025-10-21 02:05:00|46763.3|46719.3|46762.1|46718.1|46769.1|46725.1|46757|46713|0
1761012600000|2025-10-21 02:10:00|46762.6|46718.6|46771.6|46727.6|46773.1|46729.1|46761.6|46717.6|0
1761012900000|2025-10-21 02:15:00|46772.1|46728.1|46771.4|46727.4|46774.5|46730.5|46770.4|46726.4|0
1761013200000|2025-10-21 02:20:00|46770.9|46726.9|46777.9|46733.9|46778.5|46734.5|46770.9|46726.9|0
1761013500000|2025-10-21 02:25:00|46777.4|46733.4|46780.5|46736.5|46780.5|46736.5|46770.7|46726.7|0
1761013800000|2025-10-21 02:30:00|46780.9|46736.9|46775.3|46731.3|46787.2|46743.2|46772.7|46728.7|0
1761014100000|2025-10-21 02:35:00|46774.8|46730.8|46769.5|46725.5|46775.3|46731.3|46766.8|46722.8|0
1761014400000|2025-10-21 02:40:00|46769|46725|46757.6|46713.6|46772.8|46728.8|46757.6|46713.6|0
1761014700000|2025-10-21 02:45:00|46756.6|46712.6|46760.6|46716.6|46765.4|46721.4|46752.7|46708.7|0
1761015000000|2025-10-21 02:50:00|46760.1|46716.1|46756.8|46712.8|46761.1|46717.1|46755.3|46711.3|0
1761015300000|2025-10-21 02:55:00|46756.3|46712.3|46756.3|46712.3|46757.3|46713.3|46752.1|46708.1|0
1761015600000|2025-10-21 03:00:00|46756.8|46712.8|46764.1|46720.1|46765.1|46721.1|46756.8|46712.8|0
1761015900000|2025-10-21 03:05:00|46763.6|46719.6|46765.5|46721.5|46766.5|46722.5|46762.7|46718.7|0
1761016200000|2025-10-21 03:10:00|46766|46722|46764|46720|46767.2|46723.2|46760.5|46716.5|0
1761016500000|2025-10-21 03:15:00|46764.5|46720.5|46760.4|46716.4|46765.5|46721.5|46758|46714|0
1761016800000|2025-10-21 03:20:00|46760.9|46716.9|46757.8|46713.8|46760.9|46716.9|46755.8|46711.8|0
1761017100000|2025-10-21 03:25:00|46758.3|46714.3|46756.2|46712.2|46761.3|46717.3|46754.2|46710.2|0
1761017400000|2025-10-21 03:30:00|46755.2|46711.2|46764.8|46720.8|46765.9|46721.9|46752.2|46708.2|0
1761017700000|2025-10-21 03:35:00|46764.3|46720.3|46758.8|46714.8|46764.3|46720.3|46755.2|46711.2|0
1761018000000|2025-10-21 03:40:00|46758.3|46714.3|46753.9|46709.9|46758.3|46714.3|46746.7|46702.7|0
1761018300000|2025-10-21 03:45:00|46754.4|46710.4|46738.5|46694.5|46754.9|46710.9|46734.2|46690.2|0
1761018600000|2025-10-21 03:50:00|46739.5|46695.5|46741.1|46697.1|46745|46701|46735.8|46691.8|0
1761018900000|2025-10-21 03:55:00|46741.6|46697.6|46743.1|46699.1|46750.1|46706.1|46739.6|46695.6|0
1761019200000|2025-10-21 04:00:00|46745.1|46701.1|46741.8|46697.8|46745.4|46701.4|46734.1|46690.1|0
1761019500000|2025-10-21 04:05:00|46741.3|46697.3|46741.3|46697.3|46743.5|46699.5|46736.9|46692.9|0
1761019800000|2025-10-21 04:10:00|46740.8|46696.8|46737.1|46693.1|46741.3|46697.3|46729.6|46685.6|0
1761020100000|2025-10-21 04:15:00|46736.6|46692.6|46741.8|46697.8|46741.8|46697.8|46734.4|46690.4|0
1761020400000|2025-10-21 04:20:00|46742.3|46698.3|46741.7|46697.7|46744.1|46700.1|46738|46694|0
1761020700000|2025-10-21 04:25:00|46742.2|46698.2|46745.7|46701.7|46749|46705|46741.2|46697.2|0
1761021000000|2025-10-21 04:30:00|46746.2|46702.2|46733.9|46689.9|46747.2|46703.2|46733.1|46689.1|0
1761021300000|2025-10-21 04:35:00|46734.4|46690.4|46742.2|46698.2|46742.2|46698.2|46734.4|46690.4|0
1761021600000|2025-10-21 04:40:00|46742.7|46698.7|46734.5|46690.5|46742.8|46698.8|46732.5|46688.5|0
1761021900000|2025-10-21 04:45:00|46734|46690|46734.7|46690.7|46736|46692|46726.2|46682.2|0
1761022200000|2025-10-21 04:50:00|46735.2|46691.2|46733.1|46689.1|46737.2|46693.2|46730.7|46686.7|0
1761022500000|2025-10-21 04:55:00|46733.2|46689.2|46723.5|46679.5|46733.2|46689.2|46711.2|46667.2|0
1761022800000|2025-10-21 05:00:00|46724|46680|46717.8|46673.8|46727.1|46683.1|46709.8|46665.8|0
1761023100000|2025-10-21 05:05:00|46718|46674|46729.5|46685.5|46732.9|46688.9|46712|46668|0
1761023400000|2025-10-21 05:10:00|46730|46686|46724.4|46680.4|46738.9|46694.9|46722|46678|0
1761023700000|2025-10-21 05:15:00|46725.4|46681.4|46729.5|46685.5|46733|46689|46725.4|46681.4|0
1761024000000|2025-10-21 05:20:00|46730|46686|46716.9|46672.9|46732.2|46688.2|46716.4|46672.4|0
1761024300000|2025-10-21 05:25:00|46717.4|46673.4|46707.5|46663.5|46718.6|46674.6|46706.2|46662.2|0
1761024600000|2025-10-21 05:30:00|46707|46663|46712.7|46668.7|46717.2|46673.2|46704.6|46660.6|0
1761024900000|2025-10-21 05:35:00|46711.7|46667.7|46700|46656|46713.2|46669.2|46699.7|46655.7|0
1761025200000|2025-10-21 05:40:00|46699.5|46655.5|46699.2|46655.2|46706.7|46662.7|46697.9|46653.9|0
1761025500000|2025-10-21 05:45:00|46699.4|46655.4|46695.9|46651.9|46700.6|46656.6|46694.1|46650.1|0
1761025800000|2025-10-21 05:50:00|46695.4|46651.4|46700.9|46656.9|46701.4|46657.4|46683|46639|0
1761026100000|2025-10-21 05:55:00|46700.4|46656.4|46705.2|46661.2|46713.1|46669.1|46695.3|46651.3|0
1761026400000|2025-10-21 06:00:00|46705.3|46661.3|46680.6|46636.6|46707.5|46663.5|46677.5|46633.5|0
1761026700000|2025-10-21 06:05:00|46680.1|46636.1|46674.6|46630.6|46681.9|46637.9|46666.9|46622.9|0
1761027000000|2025-10-21 06:10:00|46674.5|46630.5|46668.1|46624.1|46674.5|46630.5|46666.2|46622.2|0
1761027300000|2025-10-21 06:15:00|46667.6|46623.6|46671.2|46627.2|46677.3|46633.3|46661.7|46617.7|0
1761027600000|2025-10-21 06:20:00|46672.2|46628.2|46680.4|46636.4|46687.3|46643.3|46671.7|46627.7|0
1761027900000|2025-10-21 06:25:00|46679.9|46635.9|46673.9|46629.9|46681.1|46637.1|46670.4|46626.4|0
1761028200000|2025-10-21 06:30:00|46673.4|46629.4|46671.9|46627.9|46685.3|46641.3|46667.5|46623.5|0
1761028500000|2025-10-21 06:35:00|46672.4|46628.4|46668.1|46624.1|46677.7|46633.7|46664|46620|0
1761028800000|2025-10-21 06:40:00|46667.6|46623.6|46669.3|46625.3|46673.7|46629.7|46664.3|46620.3|0
1761029100000|2025-10-21 06:45:00|46669.8|46625.8|46685.9|46641.9|46687.2|46643.2|46667.3|46623.3|0
1761029400000|2025-10-21 06:50:00|46686|46642|46671.9|46627.9|46686|46642|46671.9|46627.9|0
1761029700000|2025-10-21 06:55:00|46670.9|46626.9|46673.3|46629.3|46677|46633|46670.3|46626.3|0
1761030000000|2025-10-21 07:00:00|46675.8|46631.8|46664.7|46620.7|46677.8|46633.8|46662.1|46618.1|0
1761030300000|2025-10-21 07:05:00|46663.7|46619.7|46663.1|46619.1|46669.3|46625.3|46649.2|46605.2|0
1761030600000|2025-10-21 07:10:00|46662.1|46618.1|46652.3|46608.3|46666.3|46622.3|46650.3|46606.3|0
1761030900000|2025-10-21 07:15:00|46651.8|46607.8|46667.6|46623.6|46671.4|46627.4|46650.6|46606.6|0
1761031200000|2025-10-21 07:20:00|46668.6|46624.6|46664.2|46620.2|46675.1|46631.1|46661.4|46617.4|0
1761031500000|2025-10-21 07:25:00|46664.7|46620.7|46676.7|46632.7|46678.7|46634.7|46664.2|46620.2|0
1761031800000|2025-10-21 07:30:00|46677.2|46633.2|46668.4|46624.4|46681|46637|46665|46621|0
1761032100000|2025-10-21 07:35:00|46667.9|46623.9|46657|46613|46680.8|46636.8|46657|46613|0
1761032400000|2025-10-21 07:40:00|46656.5|46612.5|46657.4|46613.4|46669.2|46625.2|46654.3|46610.3|0
1761032700000|2025-10-21 07:45:00|46656.9|46612.9|46663.1|46619.1|46663.2|46619.2|46648.9|46604.9|0
1761033000000|2025-10-21 07:50:00|46663.6|46619.6|46673|46629|46674|46630|46660.2|46616.2|0
1761033300000|2025-10-21 07:55:00|46672.5|46628.5|46672.8|46628.8|46680|46636|46668.8|46624.8|0
1761033600000|2025-10-21 08:00:00|46671.8|46627.8|46669|46625|46674.7|46630.7|46665.3|46621.3|0
1761033900000|2025-10-21 08:05:00|46668|46624|46664.5|46620.5|46676.2|46632.2|46660|46616|0
1761034200000|2025-10-21 08:10:00|46665|46621|46661.3|46617.3|46670|46626|46656.6|46612.6|0
1761034500000|2025-10-21 08:15:00|46662.3|46618.3|46648.5|46604.5|46662.3|46618.3|46641.1|46597.1|0
1761034800000|2025-10-21 08:20:00|46649|46605|46654.6|46610.6|46656.1|46612.1|46645.4|46601.4|0
1761035100000|2025-10-21 08:25:00|46655|46611|46652.6|46608.6|46657.4|46613.4|46644|46600|0
1761035400000|2025-10-21 08:30:00|46652.1|46608.1|46655.6|46611.6|46659.4|46615.4|46643.1|46599.1|0
1761035700000|2025-10-21 08:35:00|46655.8|46611.8|46653.2|46609.2|46659|46615|46651.5|46607.5|0
1761036000000|2025-10-21 08:40:00|46653.7|46609.7|46656.1|46612.1|46658.5|46614.5|46646.2|46602.2|0
1761036300000|2025-10-21 08:45:00|46657.1|46613.1|46654.9|46610.9|46658.2|46614.2|46651.7|46607.7|0
1761036600000|2025-10-21 08:50:00|46654.3|46610.3|46640.4|46596.4|46655.4|46611.4|46639.1|46595.1|0
1761036900000|2025-10-21 08:55:00|46641.9|46597.9|46645.8|46601.8|46647.2|46603.2|46640|46596|0
1761037200000|2025-10-21 09:00:00|46645.3|46601.3|46648.5|46604.5|46654.3|46610.3|46643.4|46599.4|0
1761037500000|2025-10-21 09:05:00|46648|46604|46652.7|46608.7|46655.7|46611.7|46645.5|46601.5|0
1761037800000|2025-10-21 09:10:00|46654.2|46610.2|46664.6|46620.6|46667.3|46623.3|46650.8|46606.8|0
1761038100000|2025-10-21 09:15:00|46664.3|46620.3|46660|46616|46665.3|46621.3|46656|46612|0
1761038400000|2025-10-21 09:20:00|46659.7|46615.7|46662.2|46618.2|46662.5|46618.5|46651.7|46607.7|0
1761038700000|2025-10-21 09:25:00|46665.2|46621.2|46679.2|46635.2|46682.3|46638.3|46665.2|46621.2|0
1761039000000|2025-10-21 09:30:00|46678.7|46634.7|46677.6|46633.6|46687.3|46643.3|46673.7|46629.7|0
1761039300000|2025-10-21 09:35:00|46677.3|46633.3|46668.6|46624.6|46680.8|46636.8|46666.3|46622.3|0
1761039600000|2025-10-21 09:40:00|46668.1|46624.1|46676.7|46632.7|46676.7|46632.7|46668.1|46624.1|0
1761039900000|2025-10-21 09:45:00|46677.2|46633.2|46678|46634|46688.7|46644.7|46675.5|46631.5|0
1761040200000|2025-10-21 09:50:00|46677.5|46633.5|46679.1|46635.1|46685.1|46641.1|46677.5|46633.5|0
1761040500000|2025-10-21 09:55:00|46679.6|46635.6|46672.3|46628.3|46681.1|46637.1|46667.9|46623.9|0
1761040800000|2025-10-21 10:00:00|46676.8|46632.8|46689.1|46645.1|46698.3|46654.3|46676.3|46632.3|0
1761041100000|2025-10-21 10:05:00|46689.6|46645.6|46706.9|46662.9|46711|46667|46687.6|46643.6|0
1761041400000|2025-10-21 10:10:00|46706.4|46662.4|46700.5|46656.5|46717.6|46673.6|46698.6|46654.6|0
1761041700000|2025-10-21 10:15:00|46700.8|46656.8|46701|46657|46702.9|46658.9|46691.2|46647.2|0
1761042000000|2025-10-21 10:20:00|46702|46658|46699.9|46655.9|46702|46658|46684.2|46640.2|0
1761042300000|2025-10-21 10:25:00|46701.9|46657.9|46700.6|46656.6|46704.2|46660.2|46689.2|46645.2|0
1761042600000|2025-10-21 10:30:00|46701.1|46657.1|46685|46641|46726.5|46682.5|46684.8|46640.8|0
1761042900000|2025-10-21 10:35:00|46684|46640|46701.8|46657.8|46711|46667|46680.2|46636.2|0
1761043200000|2025-10-21 10:40:00|46701.3|46657.3|46703.1|46659.1|46705.8|46661.8|46699.1|46655.1|0
1761043500000|2025-10-21 10:45:00|46704.6|46660.6|46720.5|46676.5|46722.8|46678.8|46701|46657|0
1761043800000|2025-10-21 10:50:00|46721|46677|46721.2|46677.2|46732.5|46688.5|46718.7|46674.7|0
1761044100000|2025-10-21 10:55:00|46725.2|46681.2|46726.7|46682.7|46733.2|46689.2|46720.6|46676.6|0
1761044400000|2025-10-21 11:00:00|46727.6|46683.6|46730.7|46686.7|46735.4|46691.4|46721.4|46677.4|0
1761044700000|2025-10-21 11:05:00|46731.2|46687.2|46722|46678|46736.1|46692.1|46720.1|46676.1|0
1761045000000|2025-10-21 11:10:00|46721.9|46677.9|46748.3|46704.3|46749.1|46705.1|46721.4|46677.4|0
1761045300000|2025-10-21 11:15:00|46747.6|46703.6|46749.7|46705.7|46756.8|46712.8|46740.9|46696.9|0
1761045600000|2025-10-21 11:20:00|46751.3|46707.3|46769.9|46725.9|46770.1|46726.1|46749.3|46705.3|0
1761045900000|2025-10-21 11:25:00|46770.4|46726.4|46767.7|46723.7|46774.8|46730.8|46763.7|46719.7|0
1761046200000|2025-10-21 11:30:00|46766.7|46722.7|46752.5|46708.5|46767.4|46723.4|46749.9|46705.9|0
1761046500000|2025-10-21 11:35:00|46753.5|46709.5|46756.1|46712.1|46758.2|46714.2|46742.2|46698.2|0
1761046800000|2025-10-21 11:40:00|46755.6|46711.6|46747.8|46703.8|46767.6|46723.6|46747.8|46703.8|0
1761047100000|2025-10-21 11:45:00|46748.3|46704.3|46755.7|46711.7|46763.5|46719.5|46747.8|46703.8|0
1761047400000|2025-10-21 11:50:00|46756.2|46712.2|46750.2|46706.2|46759.3|46715.3|46744.8|46700.8|0
1761047700000|2025-10-21 11:55:00|46750.7|46706.7|46758.8|46714.8|46762.2|46718.2|46750.7|46706.7|0
1761048000000|2025-10-21 12:00:00|46759.8|46715.8|46757.2|46713.2|46771.3|46727.3|46752.5|46708.5|0
1761048300000|2025-10-21 12:05:00|46755.2|46711.2|46760.8|46716.8|46763.7|46719.7|46752.5|46708.5|0
1761048600000|2025-10-21 12:10:00|46761.3|46717.3|46756.4|46712.4|46765.7|46721.7|46756.4|46712.4|0
1761048900000|2025-10-21 12:15:00|46754.9|46710.9|46754.8|46710.8|46760|46716|46751.8|46707.8|0
1761049200000|2025-10-21 12:20:00|46754.3|46710.3|46764.2|46720.2|46766.7|46722.7|46748.8|46704.8|0
1761049500000|2025-10-21 12:25:00|46765.7|46721.7|46759.3|46715.3|46766.2|46722.2|46752.1|46708.1|0
1761049800000|2025-10-21 12:30:00|46758.8|46714.8|46741.9|46697.9|46762.2|46718.2|46740.6|46696.6|0
1761050100000|2025-10-21 12:35:00|46740.9|46696.9|46747|46703|46754.1|46710.1|46739.9|46695.9|0
1761050400000|2025-10-21 12:40:00|46747.2|46703.2|46758|46714|46761|46717|46746.2|46702.2|0
1761050700000|2025-10-21 12:45:00|46759|46715|46738|46694|46762.9|46718.9|46735.9|46691.9|0
1761051000000|2025-10-21 12:50:00|46738.5|46694.5|46735.3|46691.3|46743.2|46699.2|46729|46685|0
1761051300000|2025-10-21 12:55:00|46736.3|46692.3|46735.4|46691.4|46741.5|46697.5|46728.9|46684.9|0
1761051600000|2025-10-21 13:00:00|46735.3|46691.3|46739.7|46695.7|46746.4|46702.4|46729.9|46685.9|0
1761051900000|2025-10-21 13:05:00|46739.4|46695.4|46725.9|46681.9|46739.6|46695.6|46721.4|46677.4|0
1761052200000|2025-10-21 13:10:00|46724.9|46680.9|46714.8|46670.8|46724.9|46680.9|46701.6|46657.6|0
1761052500000|2025-10-21 13:15:00|46715.4|46671.4|46708.2|46664.2|46721.1|46677.1|46703.8|46659.8|0
1761052800000|2025-10-21 13:20:00|46710.7|46666.7|46722.2|46678.2|46725.9|46681.9|46710.7|46666.7|0
1761053100000|2025-10-21 13:25:00|46724.6|46680.6|46742.7|46698.7|46762.6|46718.6|46723.1|46679.1|0
1761053400000|2025-10-21 13:30:00|46740.5|46696.5|46741.3|46697.3|46790.6|46746.6|46722.7|46678.7|0
1761053700000|2025-10-21 13:35:00|46735.3|46691.3|46770.3|46726.3|46776.3|46732.3|46722.3|46678.3|0
1761054000000|2025-10-21 13:40:00|46773.8|46729.8|46796.5|46752.5|46802.5|46758.5|46739.6|46695.6|0
1761054300000|2025-10-21 13:45:00|46792.8|46748.8|46775.8|46731.8|46821|46777|46755.4|46711.4|0
1761054600000|2025-10-21 13:50:00|46772|46728|46799.6|46755.6|46803|46759|46758.3|46714.3|0
1761054900000|2025-10-21 13:55:00|46803.6|46759.6|46787|46743|46803.6|46759.6|46762.4|46718.4|0
1761055200000|2025-10-21 14:00:00|46789|46745|46763.6|46719.6|46802.1|46758.1|46748|46704|0
1761055500000|2025-10-21 14:05:00|46766|46722|46818|46774|46839.7|46795.7|46763.5|46719.5|0
1761055800000|2025-10-21 14:10:00|46817.5|46773.5|46851.3|46807.3|46855|46811|46812.5|46768.5|0
1761056100000|2025-10-21 14:15:00|46850.8|46806.8|46874.8|46830.8|46878.3|46834.3|46837.4|46793.4|0
1761056400000|2025-10-21 14:20:00|46876.3|46832.3|46931.2|46887.2|46953.9|46909.9|46875.2|46831.2|0
1761056700000|2025-10-21 14:25:00|46930.2|46886.2|46878.5|46834.5|46941.4|46897.4|46875.9|46831.9|0
1761057000000|2025-10-21 14:30:00|46878.4|46834.4|46905.7|46861.7|46906.1|46862.1|46865.5|46821.5|0
1761057300000|2025-10-21 14:35:00|46907.2|46863.2|46946.1|46902.1|46950.2|46906.2|46899.6|46855.6|0
1761057600000|2025-10-21 14:40:00|46948.8|46904.8|46968.6|46924.6|46992.7|46948.7|46947.8|46903.8|0
1761057900000|2025-10-21 14:45:00|46973.5|46929.5|46986.8|46942.8|46987.8|46943.8|46950.5|46906.5|0
1761058200000|2025-10-21 14:50:00|46986|46942|47021.7|46977.7|47029.1|46985.1|46985.1|46941.1|0
1761058500000|2025-10-21 14:55:00|47020.7|46976.7|47055.1|47011.1|47059.7|47015.7|47013.5|46969.5|0
1761058800000|2025-10-21 15:00:00|47059.7|47015.7|47123.5|47079.5|47124.8|47080.8|47052.7|47008.7|0
1761059100000|2025-10-21 15:05:00|47124|47080|47128.7|47084.7|47154|47110|47123.9|47079.9|0
1761059400000|2025-10-21 15:10:00|47126.3|47082.3|47146.9|47102.9|47152.6|47108.6|47114.9|47070.9|0
1761059700000|2025-10-21 15:15:00|47140.4|47096.4|47104.1|47060.1|47146.9|47102.9|47090.2|47046.2|0
1761060000000|2025-10-21 15:20:00|47104.9|47060.9|47069.1|47025.1|47105.7|47061.7|47060.8|47016.8|0
1761060300000|2025-10-21 15:25:00|47070|47026|47082.2|47038.2|47093.2|47049.2|47056.2|47012.2|0
1761060600000|2025-10-21 15:30:00|47083.3|47039.3|47068.3|47024.3|47101.3|47057.3|47052.3|47008.3|0
1761060900000|2025-10-21 15:35:00|47067.9|47023.9|47051.6|47007.6|47071.2|47027.2|47035.7|46991.7|0
1761061200000|2025-10-21 15:40:00|47054.3|47010.3|47054.1|47010.1|47072.5|47028.5|47045.2|47001.2|0
1761061500000|2025-10-21 15:45:00|47054.6|47010.6|47061.5|47017.5|47081.6|47037.6|47052.8|47008.8|0
1761061800000|2025-10-21 15:50:00|47059.2|47015.2|47046.1|47002.1|47068|47024|47044.2|47000.2|0
1761062100000|2025-10-21 15:55:00|47046.9|47002.9|47022.7|46978.7|47056.4|47012.4|47015.4|46971.4|0
1761062400000|2025-10-21 16:00:00|47023.1|46979.1|47022.6|46978.6|47034.2|46990.2|47011.9|46967.9|0
1761062700000|2025-10-21 16:05:00|47020.6|46976.6|47029.6|46985.6|47037|46993|47007.9|46963.9|0
1761063000000|2025-10-21 16:10:00|47028.4|46984.4|47005|46961|47029.4|46985.4|47004.2|46960.2|0
1761063300000|2025-10-21 16:15:00|47006.5|46962.5|47014.1|46970.1|47024.4|46980.4|47003.2|46959.2|0
1761063600000|2025-10-21 16:20:00|47012|46968|47054.3|47010.3|47066.7|47022.7|47012|46968|0
1761063900000|2025-10-21 16:25:00|47055.5|47011.5|47058.6|47014.6|47076.3|47032.3|47048.4|47004.4|0
1761064200000|2025-10-21 16:30:00|47057.4|47013.4|47071|47027|47078.1|47034.1|47053.6|47009.6|0
1761064500000|2025-10-21 16:35:00|47070.5|47026.5|47058.2|47014.2|47072|47028|47045.6|47001.6|0
1761064800000|2025-10-21 16:40:00|47058.9|47014.9|47066.5|47022.5|47079.7|47035.7|47051|47007|0
1761065100000|2025-10-21 16:45:00|47067.2|47023.2|47086.6|47042.6|47091.5|47047.5|47064.2|47020.2|0
1761065400000|2025-10-21 16:50:00|47085.2|47041.2|47014|46970|47094.5|47050.5|47008.9|46964.9|0
1761065700000|2025-10-21 16:55:00|47015|46971|46998.4|46954.4|47026.4|46982.4|46988.6|46944.6|0
1761066000000|2025-10-21 17:00:00|46998|46954|46996.5|46952.5|47007.3|46963.3|46967.3|46923.3|0
1761066300000|2025-10-21 17:05:00|46998.8|46954.8|47031.4|46987.4|47039.2|46995.2|46994.4|46950.4|0
1761066600000|2025-10-21 17:10:00|47031.5|46987.5|47058.2|47014.2|47062.4|47018.4|47028.7|46984.7|0
1761066900000|2025-10-21 17:15:00|47056.2|47012.2|47016.5|46972.5|47058.3|47014.3|47007.5|46963.5|0
1761067200000|2025-10-21 17:20:00|47017.2|46973.2|47014.7|46970.7|47019.3|46975.3|46986.8|46942.8|0
1761067500000|2025-10-21 17:25:00|47016.8|46972.8|47005.5|46961.5|47017.8|46973.8|46983.4|46939.4|0
1761067800000|2025-10-21 17:30:00|47010.3|46966.3|46996|46952|47019.7|46975.7|46988|46944|0
1761068100000|2025-10-21 17:35:00|46998|46954|47009.5|46965.5|47012.2|46968.2|46984|46940|0
1761068400000|2025-10-21 17:40:00|47010.1|46966.1|47016.8|46972.8|47040.8|46996.8|47007.5|46963.5|0
1761068700000|2025-10-21 17:45:00|47015.8|46971.8|47041.7|46997.7|47041.7|46997.7|47013.4|46969.4|0
1761069000000|2025-10-21 17:50:00|47041.3|46997.3|47031.7|46987.7|47046.6|47002.6|47025|46981|0
1761069300000|2025-10-21 17:55:00|47032.7|46988.7|47036|46992|47045.3|47001.3|47028.2|46984.2|0
1761069600000|2025-10-21 18:00:00|47035.1|46991.1|47056.6|47012.6|47063.3|47019.3|47030.9|46986.9|0
1761069900000|2025-10-21 18:05:00|47056.1|47012.1|47063.4|47019.4|47067.3|47023.3|47047|47003|0
1761070200000|2025-10-21 18:10:00|47063.8|47019.8|47054.2|47010.2|47065.3|47021.3|47048.5|47004.5|0
1761070500000|2025-10-21 18:15:00|47052.7|47008.7|47011.5|46967.5|47052.7|47008.7|47002.1|46958.1|0
1761070800000|2025-10-21 18:20:00|47014.1|46970.1|47036.1|46992.1|47044.9|47000.9|47013.2|46969.2|0
1761071100000|2025-10-21 18:25:00|47038.1|46994.1|47036.5|46992.5|47055.3|47011.3|47031.6|46987.6|0
1761071400000|2025-10-21 18:30:00|47037.6|46993.6|47035|46991|47044.1|47000.1|47026.6|46982.6|0
1761071700000|2025-10-21 18:35:00|47036|46992|47015.7|46971.7|47038.6|46994.6|47009.3|46965.3|0
1761072000000|2025-10-21 18:40:00|47018.2|46974.2|47000.7|46956.7|47018.2|46974.2|46998.8|46954.8|0
1761072300000|2025-10-21 18:45:00|47001.2|46957.2|47016.8|46972.8|47018.2|46974.2|46999.2|46955.2|0
1761072600000|2025-10-21 18:50:00|47017.3|46973.3|46994|46950|47024.4|46980.4|46992.9|46948.9|0
1761072900000|2025-10-21 18:55:00|46995|46951|47009|46965|47018|46974|46993.4|46949.4|0
1761073200000|2025-10-21 19:00:00|47008.2|46964.2|46992.2|46948.2|47011.4|46967.4|46981.3|46937.3|0
1761073500000|2025-10-21 19:05:00|46991.7|46947.7|46995.7|46951.7|47004.2|46960.2|46985.1|46941.1|0
1761073800000|2025-10-21 19:10:00|46994.4|46950.4|47011.5|46967.5|47017.4|46973.4|46991.4|46947.4|0
1761074100000|2025-10-21 19:15:00|47011.1|46967.1|47019.4|46975.4|47021.8|46977.8|47004.2|46960.2|0
1761074400000|2025-10-21 19:20:00|47016.5|46972.5|47002.2|46958.2|47024.8|46980.8|47001.7|46957.7|0
1761074700000|2025-10-21 19:25:00|47001.2|46957.2|46999|46955|47012.7|46968.7|46988.6|46944.6|0
1761075000000|2025-10-21 19:30:00|46998.3|46954.3|46995.8|46951.8|47007.1|46963.1|46987.3|46943.3|0
1761075300000|2025-10-21 19:35:00|46995.3|46951.3|46985.8|46941.8|47000.9|46956.9|46983.2|46939.2|0
1761075600000|2025-10-21 19:40:00|46983.9|46939.9|47000.8|46956.8|47000.8|46956.8|46982.4|46938.4|0
1761075900000|2025-10-21 19:45:00|47000.4|46956.4|46999|46955|47013.3|46969.3|46998.2|46954.2|0
1761076200000|2025-10-21 19:50:00|46997.5|46953.5|47025.3|46981.3|47025.3|46981.3|46997.5|46953.5|0
1761076500000|2025-10-21 19:55:00|47024.7|46980.7|46944.7|46900.7|47026.7|46982.7|46944|46900|0
1761076800000|2025-10-21 20:00:00|46946.4|46902.4|46958.8|46914.8|46971|46927|46946.4|46902.4|0
1761077100000|2025-10-21 20:05:00|46959.9|46915.9|46951.9|46907.9|46959.9|46915.9|46931.7|46887.7|0
1761077400000|2025-10-21 20:10:00|46953.9|46909.9|46951.1|46907.1|46961.2|46917.2|46943.5|46899.5|0
1761077700000|2025-10-21 20:15:00|46952.1|46908.1|46952.8|46908.8|46963.6|46919.6|46947.2|46903.2|0
1761078000000|2025-10-21 20:20:00|46952.2|46908.2|46955.4|46911.4|46957.2|46913.2|46945.7|46901.7|0
1761078300000|2025-10-21 20:25:00|46957.4|46913.4|46967.8|46923.8|46968.2|46924.2|46956.1|46912.1|0
1761078600000|2025-10-21 20:30:00|46966.8|46922.8|46965.2|46921.2|46969.7|46925.7|46954|46910|0
1761078900000|2025-10-21 20:35:00|46965.6|46921.6|46977.1|46933.1|46978.2|46934.2|46965.6|46921.6|0
1761079200000|2025-10-21 20:40:00|46979.1|46935.1|46978|46934|46982.4|46938.4|46970.2|46926.2|0
1761079500000|2025-10-21 20:45:00|46980|46936|46970.8|46926.8|46980.1|46936.1|46965.8|46921.8|0
1761079800000|2025-10-21 20:50:00|46969.8|46925.8|46973.7|46929.7|46973.7|46929.7|46961.9|46917.9|0
1761080100000|2025-10-21 20:55:00|46974.7|46930.7|46970.5|46926.5|46978.9|46934.9|46970.5|46926.5|0
1761080400000|2025-10-21 21:00:00|46971.7|46927.7|46976.3|46932.3|46976.3|46932.3|46971.7|46927.7|0
1761080700000|2025-10-21 21:05:00|46976|46932|46975.2|46931.2|46979.2|46935.2|46968.3|46924.3|0
1761081000000|2025-10-21 21:10:00|46974.3|46930.3|46963.8|46919.8|46974.3|46930.3|46963.8|46919.8|0
1761081300000|2025-10-21 21:15:00|46965.6|46921.6|46968.9|46924.9|46969.8|46925.8|46965.6|46921.6|0
1761081600000|2025-10-21 21:20:00|46968|46924|46969.7|46925.7|46971.9|46927.9|46966|46922|0
1761081900000|2025-10-21 21:25:00|46969.6|46925.6|46972.2|46928.2|46972.6|46928.6|46969.2|46925.2|0
1761082200000|2025-10-21 21:30:00|46971.9|46927.9|46971.1|46927.1|46972.1|46928.1|46971.1|46927.1|0
1761082500000|2025-10-21 21:35:00|46971.4|46927.4|46969|46925|46972|46928|46969|46925|0
1761082800000|2025-10-21 21:40:00|46972.6|46928.6|46978|46934|46985|46941|46972.6|46928.6|0
1761083100000|2025-10-21 21:45:00|46978.1|46934.1|46980.3|46936.3|46986.5|46942.5|46977.6|46933.6|0
1761083400000|2025-10-21 21:50:00|46980.4|46936.4|46984.1|46940.1|46992.1|46948.1|46979.2|46935.2|0
1761083700000|2025-10-21 21:55:00|46983.7|46939.7|46982.9|46938.9|46985.2|46941.2|46976.2|46932.2|0
1761084000000|2025-10-21 22:00:00|46950.3|46906.3|46950.4|46906.4|46957.3|46913.3|46934.2|46890.2|0
1761084300000|2025-10-21 22:05:00|46951.4|46907.4|46942|46898|46954.2|46910.2|46938.6|46894.6|0
1761084600000|2025-10-21 22:10:00|46942.5|46898.5|46949.8|46905.8|46950.3|46906.3|46942|46898|0
1761084900000|2025-10-21 22:15:00|46949.3|46905.3|46957.8|46913.8|46962.2|46918.2|46949.3|46905.3|0
1761085200000|2025-10-21 22:20:00|46957.3|46913.3|46952.2|46908.2|46962.3|46918.3|46952.2|46908.2|0
1761085500000|2025-10-21 22:25:00|46953.2|46909.2|46974.5|46930.5|46975.4|46931.4|46953.2|46909.2|0
1761085800000|2025-10-21 22:30:00|46975|46931|46969.3|46925.3|46980.8|46936.8|46948.3|46904.3|0
1761086100000|2025-10-21 22:35:00|46968.8|46924.8|46962.3|46918.3|46975.3|46931.3|46962.3|46918.3|0
1761086400000|2025-10-21 22:40:00|46961.3|46917.3|46960.5|46916.5|46970.5|46926.5|46959.6|46915.6|0
1761086700000|2025-10-21 22:45:00|46959.9|46915.9|46971.9|46927.9|46971.9|46927.9|46953.3|46909.3|0
1761087000000|2025-10-21 22:50:00|46968.4|46924.4|46970.6|46926.6|46976.4|46932.4|46965.4|46921.4|0
1761087300000|2025-10-21 22:55:00|46970.1|46926.1|46981.1|46937.1|46981.1|46937.1|46967.1|46923.1|0
1761087600000|2025-10-21 23:00:00|46979.8|46935.8|46950.9|46906.9|46979.8|46935.8|46947|46903|0
1761087900000|2025-10-21 23:05:00|46951.4|46907.4|46954.4|46910.4|46957.9|46913.9|46944.1|46900.1|0
1761088200000|2025-10-21 23:10:00|46955.4|46911.4|46955.7|46911.7|46961.4|46917.4|46950.8|46906.8|0
1761088500000|2025-10-21 23:15:00|46956.2|46912.2|46947.5|46903.5|46959.7|46915.7|46946.4|46902.4|0
1761088800000|2025-10-21 23:20:00|46948|46904|46966.1|46922.1|46971.2|46927.2|46944.8|46900.8|0
1761089100000|2025-10-21 23:25:00|46965.6|46921.6|46955.2|46911.2|46971.7|46927.7|46952.7|46908.7|0
1761089400000|2025-10-21 23:30:00|46954.7|46910.7|46952.8|46908.8|46965.8|46921.8|46944.8|46900.8|0
1761089700000|2025-10-21 23:35:00|46952.3|46908.3|46955.6|46911.6|46959.5|46915.5|46951.6|46907.6|0
1761090000000|2025-10-21 23:40:00|46956.1|46912.1|46949.1|46905.1|46956.1|46912.1|46948.1|46904.1|0
1761090300000|2025-10-21 23:45:00|46949.6|46905.6|46943.3|46899.3|46954.5|46910.5|46940.7|46896.7|0
1761090600000|2025-10-21 23:50:00|46943.8|46899.8|46944.6|46900.6|46945.9|46901.9|46937.4|46893.4|0
1761090900000|2025-10-21 23:55:00|46943.6|46899.6|46938.7|46894.7|46950.5|46906.5|46936.7|46892.7|0
1761091200000|2025-10-22 00:00:00|46940.1|46896.1|46955|46911|46959.3|46915.3|46935|46891|0
1761091500000|2025-10-22 00:05:00|46954.5|46910.5|46933.6|46889.6|46956|46912|46926.2|46882.2|0
1761091800000|2025-10-22 00:10:00|46933.1|46889.1|46947.3|46903.3|46957.4|46913.4|46933.1|46889.1|0
1761092100000|2025-10-22 00:15:00|46943.8|46899.8|46923.2|46879.2|46948.3|46904.3|46922|46878|0
1761092400000|2025-10-22 00:20:00|46925.2|46881.2|46934.7|46890.7|46937.6|46893.6|46921.6|46877.6|0
1761092700000|2025-10-22 00:25:00|46933.7|46889.7|46939.4|46895.4|46942.6|46898.6|46929.8|46885.8|0
1761093000000|2025-10-22 00:30:00|46940.4|46896.4|46943.4|46899.4|46950.3|46906.3|46933.7|46889.7|0
1761093300000|2025-10-22 00:35:00|46944.9|46900.9|46934.9|46890.9|46948.6|46904.6|46932.7|46888.7|0
1761093600000|2025-10-22 00:40:00|46934.4|46890.4|46925.3|46881.3|46934.4|46890.4|46924.5|46880.5|0
1761093900000|2025-10-22 00:45:00|46923.8|46879.8|46932.3|46888.3|46933.8|46889.8|46922.6|46878.6|0
1761094200000|2025-10-22 00:50:00|46930.8|46886.8|46924.1|46880.1|46932.3|46888.3|46915.7|46871.7|0
1761094500000|2025-10-22 00:55:00|46923.2|46879.2|46921.4|46877.4|46928.7|46884.7|46920.2|46876.2|0
1761094800000|2025-10-22 01:00:00|46920.4|46876.4|46924.2|46880.2|46927.6|46883.6|46909.8|46865.8|0
1761095100000|2025-10-22 01:05:00|46924.7|46880.7|46932.2|46888.2|46935.9|46891.9|46921.6|46877.6|0
1761095400000|2025-10-22 01:10:00|46932.8|46888.8|46933|46889|46940.4|46896.4|46932|46888|0
1761095700000|2025-10-22 01:15:00|46932.5|46888.5|46925.1|46881.1|46934.8|46890.8|46923.6|46879.6|0
1761096000000|2025-10-22 01:20:00|46925.6|46881.6|46934.5|46890.5|46940.2|46896.2|46925.6|46881.6|0
1761096300000|2025-10-22 01:25:00|46934|46890|46930.8|46886.8|46938.2|46894.2|46930.8|46886.8|0
1761096600000|2025-10-22 01:30:00|46929.3|46885.3|46928.6|46884.6|46931.6|46887.6|46923.7|46879.7|0
1761096900000|2025-10-22 01:35:00|46927.1|46883.1|46925.1|46881.1|46937|46893|46921.3|46877.3|0
1761097200000|2025-10-22 01:40:00|46924.6|46880.6|46929.1|46885.1|46929.1|46885.1|46922.7|46878.7|0
1761097500000|2025-10-22 01:45:00|46929.6|46885.6|46941.5|46897.5|46942|46898|46924.9|46880.9|0
1761097800000|2025-10-22 01:50:00|46942|46898|46941.1|46897.1|46944.2|46900.2|46937.7|46893.7|0
1761098100000|2025-10-22 01:55:00|46941.6|46897.6|46951.1|46907.1|46959.1|46915.1|46939.6|46895.6|0
1761098400000|2025-10-22 02:00:00|46952.6|46908.6|46940.1|46896.1|46952.6|46908.6|46939.1|46895.1|0
1761098700000|2025-10-22 02:05:00|46939.6|46895.6|46960.5|46916.5|46965.5|46921.5|46939.1|46895.1|0
1761099000000|2025-10-22 02:10:00|46961|46917|46960.1|46916.1|46962.5|46918.5|46955.1|46911.1|0
1761099300000|2025-10-22 02:15:00|46959.6|46915.6|46961.9|46917.9|46963.8|46919.8|46955.4|46911.4|0
1761099600000|2025-10-22 02:20:00|46960.9|46916.9|46964.1|46920.1|46967.9|46923.9|46959.3|46915.3|0
1761099900000|2025-10-22 02:25:00|46964.6|46920.6|46963.8|46919.8|46967.2|46923.2|46960.1|46916.1|0
1761100200000|2025-10-22 02:30:00|46964.8|46920.8|46956.3|46912.3|46964.8|46920.8|46951.9|46907.9|0
1761100500000|2025-10-22 02:35:00|46956.8|46912.8|46951.3|46907.3|46958.3|46914.3|46949.5|46905.5|0
1761100800000|2025-10-22 02:40:00|46951.8|46907.8|46955.9|46911.9|46956.6|46912.6|46950.8|46906.8|0
1761101100000|2025-10-22 02:45:00|46955.4|46911.4|46948.8|46904.8|46955.4|46911.4|46947.3|46903.3|0
1761101400000|2025-10-22 02:50:00|46949|46905|46955.7|46911.7|46956.7|46912.7|46947.7|46903.7|0
1761101700000|2025-10-22 02:55:00|46955.2|46911.2|46951.9|46907.9|46957.3|46913.3|46951.9|46907.9|0
1761102000000|2025-10-22 03:00:00|46952.9|46908.9|46936.8|46892.8|46957.2|46913.2|46936.8|46892.8|0
1761102300000|2025-10-22 03:05:00|46936.7|46892.7|46941.3|46897.3|46942.7|46898.7|46935.7|46891.7|0
1761102600000|2025-10-22 03:10:00|46940.8|46896.8|46940.1|46896.1|46944.1|46900.1|46934.7|46890.7|0
1761102900000|2025-10-22 03:15:00|46940.6|46896.6|46927|46883|46944.6|46900.6|46927|46883|0
1761103200000|2025-10-22 03:20:00|46924.1|46880.1|46934|46890|46935.2|46891.2|46918.5|46874.5|0
1761103500000|2025-10-22 03:25:00|46933.5|46889.5|46922.9|46878.9|46933.9|46889.9|46920.3|46876.3|0
1761103800000|2025-10-22 03:30:00|46923.4|46879.4|46917.4|46873.4|46930.2|46886.2|46916.4|46872.4|0
1761104100000|2025-10-22 03:35:00|46917.9|46873.9|46921.2|46877.2|46923.9|46879.9|46914.6|46870.6|0
1761104400000|2025-10-22 03:40:00|46921.7|46877.7|46926.4|46882.4|46929.5|46885.5|46921.2|46877.2|0
1761104700000|2025-10-22 03:45:00|46926.9|46882.9|46938|46894|46942.8|46898.8|46926.9|46882.9|0
1761105000000|2025-10-22 03:50:00|46938.5|46894.5|46948.1|46904.1|46948.9|46904.9|46938.5|46894.5|0
1761105300000|2025-10-22 03:55:00|46949.1|46905.1|46972|46928|46976.3|46932.3|46949.1|46905.1|0
1761105600000|2025-10-22 04:00:00|46972.5|46928.5|46980.3|46936.3|46984.6|46940.6|46967.3|46923.3|0
1761105900000|2025-10-22 04:05:00|46979.8|46935.8|46991.6|46947.6|46995.6|46951.6|46977.8|46933.8|0
1761106200000|2025-10-22 04:10:00|46992.1|46948.1|46993.7|46949.7|47004.2|46960.2|46987.7|46943.7|0
1761106500000|2025-10-22 04:15:00|46992.2|46948.2|47011.1|46967.1|47011.1|46967.1|46990.2|46946.2|0
1761106800000|2025-10-22 04:20:00|47013.6|46969.6|47009.4|46965.4|47015.8|46971.8|47005.8|46961.8|0
1761107100000|2025-10-22 04:25:00|47008.4|46964.4|47005.1|46961.1|47009.2|46965.2|47002.4|46958.4|0
1761107400000|2025-10-22 04:30:00|47004.6|46960.6|47006.2|46962.2|47009.6|46965.6|47002.1|46958.1|0
1761107700000|2025-10-22 04:35:00|47006.7|46962.7|47009.6|46965.6|47012.9|46968.9|47005.7|46961.7|0
1761108000000|2025-10-22 04:40:00|47009.1|46965.1|47014.3|46970.3|47017|46973|47007.3|46963.3|0
1761108300000|2025-10-22 04:45:00|47013.8|46969.8|46998.4|46954.4|47015.3|46971.3|46997.7|46953.7|0
1761108600000|2025-10-22 04:50:00|46998.6|46954.6|47002.6|46958.6|47008.9|46964.9|46998.6|46954.6|0
1761108900000|2025-10-22 04:55:00|47003.1|46959.1|47009.8|46965.8|47011.8|46967.8|47002.3|46958.3|0
1761109200000|2025-10-22 05:00:00|47010.8|46966.8|47011.9|46967.9|47014.3|46970.3|47002.8|46958.8|0
1761109500000|2025-10-22 05:05:00|47011.4|46967.4|47010.3|46966.3|47017.4|46973.4|47007.3|46963.3|0
1761109800000|2025-10-22 05:10:00|47011.4|46967.4|47014.6|46970.6|47015|46971|47009.5|46965.5|0
1761110100000|2025-10-22 05:15:00|47015.1|46971.1|47012.8|46968.8|47016.7|46972.7|47006.9|46962.9|0
1761110400000|2025-10-22 05:20:00|47013.3|46969.3|47008.3|46964.3|47018.6|46974.6|47006.6|46962.6|0
1761110700000|2025-10-22 05:25:00|47007.8|46963.8|46997.8|46953.8|47008.8|46964.8|46990.4|46946.4|0
1761111000000|2025-10-22 05:30:00|46997.3|46953.3|47002.3|46958.3|47005.4|46961.4|46994.3|46950.3|0
1761111300000|2025-10-22 05:35:00|47001.8|46957.8|46986.5|46942.5|47007.4|46963.4|46984.9|46940.9|0
1761111600000|2025-10-22 05:40:00|46987|46943|46980.2|46936.2|46989.6|46945.6|46976.3|46932.3|0
1761111900000|2025-10-22 05:45:00|46980.7|46936.7|46992.2|46948.2|46992.6|46948.6|46980.7|46936.7|0
1761112200000|2025-10-22 05:50:00|46992.7|46948.7|46985.3|46941.3|46994.7|46950.7|46983|46939|0
1761112500000|2025-10-22 05:55:00|46985.8|46941.8|46984.7|46940.7|46993.5|46949.5|46981.1|46937.1|0
1761112800000|2025-10-22 06:00:00|46984.5|46940.5|46991.8|46947.8|46992.1|46948.1|46968.8|46924.8|0
1761113100000|2025-10-22 06:05:00|46992.3|46948.3|46995|46951|47002.1|46958.1|46991.8|46947.8|0
1761113400000|2025-10-22 06:10:00|46994.5|46950.5|47004.6|46960.6|47006.5|46962.5|46992.6|46948.6|0
1761113700000|2025-10-22 06:15:00|47005.1|46961.1|47004.1|46960.1|47008.2|46964.2|46999.5|46955.5|0
1761114000000|2025-10-22 06:20:00|47005.2|46961.2|47005.6|46961.6|47016.1|46972.1|47003.5|46959.5|0
1761114300000|2025-10-22 06:25:00|47006.1|46962.1|47000|46956|47018|46974|47000|46956|0
1761114600000|2025-10-22 06:30:00|46999.5|46955.5|46995.9|46951.9|47002.3|46958.3|46989.7|46945.7|0
1761114900000|2025-10-22 06:35:00|46996.4|46952.4|47008.5|46964.5|47014.3|46970.3|46995.2|46951.2|0
1761115200000|2025-10-22 06:40:00|47009|46965|47016.6|46972.6|47022|46978|47009|46965|0
1761115500000|2025-10-22 06:45:00|47017.1|46973.1|47012.9|46968.9|47020.3|46976.3|47004.7|46960.7|0
1761115800000|2025-10-22 06:50:00|47013.4|46969.4|47016.2|46972.2|47019.8|46975.8|47007.3|46963.3|0
1761116100000|2025-10-22 06:55:00|47016.7|46972.7|47006.6|46962.6|47019|46975|47004.4|46960.4|0
1761116400000|2025-10-22 07:00:00|47009.2|46965.2|46967.2|46923.2|47010.2|46966.2|46955.7|46911.7|0
1761116700000|2025-10-22 07:05:00|46965.2|46921.2|46975.4|46931.4|46984.2|46940.2|46962.2|46918.2|0
1761117000000|2025-10-22 07:10:00|46974.4|46930.4|46966.2|46922.2|46985|46941|46959.4|46915.4|0
1761117300000|2025-10-22 07:15:00|46965.2|46921.2|46971.7|46927.7|46975.9|46931.9|46954.5|46910.5|0
1761117600000|2025-10-22 07:20:00|46973.2|46929.2|46977.4|46933.4|46977.4|46933.4|46962.2|46918.2|0
1761117900000|2025-10-22 07:25:00|46978.7|46934.7|46994.3|46950.3|46997.7|46953.7|46977.8|46933.8|0
1761118200000|2025-10-22 07:30:00|46994.8|46950.8|46983|46939|46998.4|46954.4|46980|46936|0
1761118500000|2025-10-22 07:35:00|46983.5|46939.5|46986.4|46942.4|46990.8|46946.8|46980.9|46936.9|0
1761118800000|2025-10-22 07:40:00|46987.4|46943.4|46985.8|46941.8|46998.4|46954.4|46984|46940|0
1761119100000|2025-10-22 07:45:00|46986.3|46942.3|46992.6|46948.6|46992.6|46948.6|46980.8|46936.8|0
1761119400000|2025-10-22 07:50:00|46993.1|46949.1|46993|46949|46998.8|46954.8|46987.3|46943.3|0
1761119700000|2025-10-22 07:55:00|46992.5|46948.5|46986.3|46942.3|46996|46952|46983.2|46939.2|0
1761120000000|2025-10-22 08:00:00|46985.8|46941.8|46986|46942|46989.1|46945.1|46972.1|46928.1|0
1761120300000|2025-10-22 08:05:00|46985.5|46941.5|46966.4|46922.4|46985.5|46941.5|46962.9|46918.9|0
1761120600000|2025-10-22 08:10:00|46966.9|46922.9|46945.8|46901.8|46966.9|46922.9|46937.6|46893.6|0
1761120900000|2025-10-22 08:15:00|46945.3|46901.3|46939.7|46895.7|46948.7|46904.7|46930.6|46886.6|0
1761121200000|2025-10-22 08:20:00|46939.2|46895.2|46934.3|46890.3|46939.2|46895.2|46928|46884|0
1761121500000|2025-10-22 08:25:00|46933.8|46889.8|46938.2|46894.2|46938.3|46894.3|46927.5|46883.5|0
1761121800000|2025-10-22 08:30:00|46938.9|46894.9|46936.4|46892.4|46948.2|46904.2|46930.5|46886.5|0
1761122100000|2025-10-22 08:35:00|46935.9|46891.9|46930.2|46886.2|46940.4|46896.4|46929.3|46885.3|0
1761122400000|2025-10-22 08:40:00|46929.2|46885.2|46937.6|46893.6|46940.2|46896.2|46922|46878|0
1761122700000|2025-10-22 08:45:00|46938.1|46894.1|46941.9|46897.9|46944.8|46900.8|46934.4|46890.4|0
1761123000000|2025-10-22 08:50:00|46940.9|46896.9|46938.3|46894.3|46945.1|46901.1|46926|46882|0
1761123300000|2025-10-22 08:55:00|46938.8|46894.8|46946.2|46902.2|46956.1|46912.1|46938.7|46894.7|0
1761123600000|2025-10-22 09:00:00|46945.7|46901.7|46937.1|46893.1|46947.1|46903.1|46931.2|46887.2|0
1761123900000|2025-10-22 09:05:00|46936.1|46892.1|46931.8|46887.8|46938.2|46894.2|46928.2|46884.2|0
1761124200000|2025-10-22 09:10:00|46931.3|46887.3|46921.9|46877.9|46931.3|46887.3|46908.8|46864.8|0
1761124500000|2025-10-22 09:15:00|46920.9|46876.9|46917.6|46873.6|46922.3|46878.3|46904.3|46860.3|0
1761124800000|2025-10-22 09:20:00|46918.1|46874.1|46944.5|46900.5|46945.5|46901.5|46916.2|46872.2|0
1761125100000|2025-10-22 09:25:00|46944|46900|46951.3|46907.3|46958.2|46914.2|46942.3|46898.3|0
1761125400000|2025-10-22 09:30:00|46950.6|46906.6|46954|46910|46957.7|46913.7|46944.7|46900.7|0
1761125700000|2025-10-22 09:35:00|46953.5|46909.5|46957.8|46913.8|46965.5|46921.5|46952.7|46908.7|0
1761126000000|2025-10-22 09:40:00|46958.3|46914.3|46945.3|46901.3|46958.8|46914.8|46944.6|46900.6|0
1761126300000|2025-10-22 09:45:00|46945.8|46901.8|46944.9|46900.9|46949.7|46905.7|46935.9|46891.9|0
1761126600000|2025-10-22 09:50:00|46944.4|46900.4|46952.8|46908.8|46963.2|46919.2|46943|46899|0
1761126900000|2025-10-22 09:55:00|46952.3|46908.3|46959.5|46915.5|46968.4|46924.4|46952.3|46908.3|0
1761127200000|2025-10-22 10:00:00|46960.9|46916.9|46962.6|46918.6|46965.8|46921.8|46953.4|46909.4|0
1761127500000|2025-10-22 10:05:00|46962.1|46918.1|46961.1|46917.1|46963|46919|46952.1|46908.1|0
1761127800000|2025-10-22 10:10:00|46961.7|46917.7|46964.2|46920.2|46968|46924|46953.9|46909.9|0
1761128100000|2025-10-22 10:15:00|46964.7|46920.7|46950|46906|46969.6|46925.6|46949|46905|0
1761128400000|2025-10-22 10:20:00|46949.5|46905.5|46965.6|46921.6|46968.2|46924.2|46947.9|46903.9|0
1761128700000|2025-10-22 10:25:00|46966.1|46922.1|46966.2|46922.2|46968|46924|46959.2|46915.2|0
1761129000000|2025-10-22 10:30:00|46966.1|46922.1|46959.9|46915.9|46972.7|46928.7|46955.5|46911.5|0
1761129300000|2025-10-22 10:35:00|46959.4|46915.4|46962.8|46918.8|46966.6|46922.6|46956.2|46912.2|0
1761129600000|2025-10-22 10:40:00|46962.4|46918.4|46978.9|46934.9|46980.2|46936.2|46961.4|46917.4|0
1761129900000|2025-10-22 10:45:00|46978.4|46934.4|46969.4|46925.4|46978.4|46934.4|46967.3|46923.3|0
1761130200000|2025-10-22 10:50:00|46969.9|46925.9|46964.7|46920.7|46970.9|46926.9|46963.2|46919.2|0
1761130500000|2025-10-22 10:55:00|46965.2|46921.2|46950.3|46906.3|46967.7|46923.7|46948.6|46904.6|0
1761130800000|2025-10-22 11:00:00|46948.8|46904.8|46947.9|46903.9|46957.5|46913.5|46941.3|46897.3|0
1761131100000|2025-10-22 11:05:00|46947.4|46903.4|46921.9|46877.9|46952.3|46908.3|46921.9|46877.9|0
1761131400000|2025-10-22 11:10:00|46916.9|46872.9|46931.8|46887.8|46932.6|46888.6|46910.1|46866.1|0
1761131700000|2025-10-22 11:15:00|46930.8|46886.8|46942.2|46898.2|46947.2|46903.2|46915.6|46871.6|0
1761132000000|2025-10-22 11:20:00|46940.2|46896.2|46937.3|46893.3|46945.4|46901.4|46925.8|46881.8|0
1761132300000|2025-10-22 11:25:00|46936.8|46892.8|46920|46876|46939.7|46895.7|46920|46876|0
1761132600000|2025-10-22 11:30:00|46921.5|46877.5|46927.1|46883.1|46934.9|46890.9|46919.9|46875.9|0
1761132900000|2025-10-22 11:35:00|46926.6|46882.6|46932.6|46888.6|46935.9|46891.9|46918.7|46874.7|0
1761133200000|2025-10-22 11:40:00|46932.8|46888.8|46920.4|46876.4|46935.7|46891.7|46908.1|46864.1|0
1761133500000|2025-10-22 11:45:00|46919.9|46875.9|46919.9|46875.9|46926.4|46882.4|46907.5|46863.5|0
1761133800000|2025-10-22 11:50:00|46920.9|46876.9|46937.8|46893.8|46941|46897|46913.1|46869.1|0
1761134100000|2025-10-22 11:55:00|46938.3|46894.3|46920.4|46876.4|46943|46899|46916.7|46872.7|0
1761134400000|2025-10-22 12:00:00|46917.8|46873.8|46945.7|46901.7|46969.2|46925.2|46911.4|46867.4|0
1761134700000|2025-10-22 12:05:00|46945.2|46901.2|46953.7|46909.7|46958|46914|46933.9|46889.9|0
1761135000000|2025-10-22 12:10:00|46954.2|46910.2|46958.6|46914.6|46961.8|46917.8|46950.1|46906.1|0
1761135300000|2025-10-22 12:15:00|46960.6|46916.6|46956.4|46912.4|46965.3|46921.3|46948.1|46904.1|0
1761135600000|2025-10-22 12:20:00|46957.9|46913.9|46941|46897|46959|46915|46941|46897|0
1761135900000|2025-10-22 12:25:00|46941.5|46897.5|46947.8|46903.8|46949.5|46905.5|46933.3|46889.3|0
1761136200000|2025-10-22 12:30:00|46948.3|46904.3|46950.7|46906.7|46962.9|46918.9|46937|46893|0
1761136500000|2025-10-22 12:35:00|46951.2|46907.2|46943.4|46899.4|46952.8|46908.8|46937.2|46893.2|0
1761136800000|2025-10-22 12:40:00|46943.9|46899.9|46951.6|46907.6|46952.9|46908.9|46939.2|46895.2|0
1761137100000|2025-10-22 12:45:00|46951.1|46907.1|46954.8|46910.8|46957.8|46913.8|46947.1|46903.1|0
1761137400000|2025-10-22 12:50:00|46955.3|46911.3|46977.9|46933.9|46980.9|46936.9|46955.3|46911.3|0
1761137700000|2025-10-22 12:55:00|46978.1|46934.1|46967|46923|46984.7|46940.7|46964.9|46920.9|0
1761138000000|2025-10-22 13:00:00|46967.8|46923.8|46945.6|46901.6|46970.5|46926.5|46944|46900|0
1761138300000|2025-10-22 13:05:00|46945.1|46901.1|46946.9|46902.9|46955.2|46911.2|46939.5|46895.5|0
1761138600000|2025-10-22 13:10:00|46947.4|46903.4|46959|46915|46967.1|46923.1|46944.9|46900.9|0
1761138900000|2025-10-22 13:15:00|46957.5|46913.5|46959.9|46915.9|46963.3|46919.3|46954.5|46910.5|0
1761139200000|2025-10-22 13:20:00|46960.4|46916.4|46942.9|46898.9|46962.2|46918.2|46942.9|46898.9|0
1761139500000|2025-10-22 13:25:00|46942.7|46898.7|46949.9|46905.9|46952.6|46908.6|46933.8|46889.8|0
1761139800000|2025-10-22 13:30:00|46945|46901|46865.6|46821.6|46945|46901|46857.3|46813.3|0
1761140100000|2025-10-22 13:35:00|46868.7|46824.7|46879|46835|46883.9|46839.9|46831.2|46787.2|0
1761140400000|2025-10-22 13:40:00|46876.8|46832.8|46916.5|46872.5|46918.6|46874.6|46850.7|46806.7|0
1761140700000|2025-10-22 13:45:00|46913.3|46869.3|46864.9|46820.9|46920.4|46876.4|46851.7|46807.7|0
1761141000000|2025-10-22 13:50:00|46861.7|46817.7|46838.4|46794.4|46863|46819|46830.1|46786.1|0
1761141300000|2025-10-22 13:55:00|46840|46796|46833.9|46789.9|46840|46796|46809.9|46765.9|0
1761141600000|2025-10-22 14:00:00|46825.9|46781.9|46850.8|46806.8|46869.9|46825.9|46807.6|46763.6|0
1761141900000|2025-10-22 14:05:00|46846.1|46802.1|46833.7|46789.7|46867.6|46823.6|46827.2|46783.2|0
1761142200000|2025-10-22 14:10:00|46833.2|46789.2|46852.8|46808.8|46877.2|46833.2|46827.3|46783.3|0
1761142500000|2025-10-22 14:15:00|46852.9|46808.9|46880|46836|46892.2|46848.2|46843.9|46799.9|0
1761142800000|2025-10-22 14:20:00|46875.7|46831.7|46846.7|46802.7|46876.9|46832.9|46839.8|46795.8|0
1761143100000|2025-10-22 14:25:00|46846.3|46802.3|46811.5|46767.5|46864|46820|46806.8|46762.8|0
1761143400000|2025-10-22 14:30:00|46813.1|46769.1|46815.2|46771.2|46832.8|46788.8|46796.6|46752.6|0
1761143700000|2025-10-22 14:35:00|46815.8|46771.8|46830.9|46786.9|46839.6|46795.6|46796.8|46752.8|0
1761144000000|2025-10-22 14:40:00|46830.7|46786.7|46805.9|46761.9|46847.7|46803.7|46799.5|46755.5|0
1761144300000|2025-10-22 14:45:00|46806.9|46762.9|46785.6|46741.6|46818.5|46774.5|46769.8|46725.8|0
1761144600000|2025-10-22 14:50:00|46786.6|46742.6|46795|46751|46796.2|46752.2|46764.5|46720.5|0
1761144900000|2025-10-22 14:55:00|46795.9|46751.9|46852.9|46808.9|46853.4|46809.4|46784.2|46740.2|0
1761145200000|2025-10-22 15:00:00|46854.9|46810.9|46863.4|46819.4|46876.4|46832.4|46824.7|46780.7|0
1761145500000|2025-10-22 15:05:00|46862|46818|46862.2|46818.2|46880.1|46836.1|46846.4|46802.4|0
1761145800000|2025-10-22 15:10:00|46860.9|46816.9|46833.7|46789.7|46860.9|46816.9|46826.5|46782.5|0
1761146100000|2025-10-22 15:15:00|46833.5|46789.5|46848.8|46804.8|46858.9|46814.9|46828|46784|0
1761146400000|2025-10-22 15:20:00|46848.1|46804.1|46796.4|46752.4|46855.8|46811.8|46747|46703|0
1761146700000|2025-10-22 15:25:00|46793.9|46749.9|46794.5|46750.5|46815.2|46771.2|46768|46724|0
1761147000000|2025-10-22 15:30:00|46794.9|46750.9|46798.6|46754.6|46817.8|46773.8|46773|46729|0
1761147300000|2025-10-22 15:35:00|46798.1|46754.1|46819.7|46775.7|46833.6|46789.6|46788.3|46744.3|0
1761147600000|2025-10-22 15:40:00|46817.1|46773.1|46823.3|46779.3|46839.9|46795.9|46806.2|46762.2|0
1761147900000|2025-10-22 15:45:00|46823|46779|46836.5|46792.5|46841.4|46797.4|46816.6|46772.6|0
1761148200000|2025-10-22 15:50:00|46840.6|46796.6|46853.6|46809.6|46859|46815|46831.7|46787.7|0
1761148500000|2025-10-22 15:55:00|46856.9|46812.9|46822.7|46778.7|46867.1|46823.1|46817.8|46773.8|0
1761148800000|2025-10-22 16:00:00|46822.5|46778.5|46790.1|46746.1|46832.8|46788.8|46773.6|46729.6|0
1761149100000|2025-10-22 16:05:00|46790.2|46746.2|46772.8|46728.8|46801|46757|46767.1|46723.1|0
1761149400000|2025-10-22 16:10:00|46772.9|46728.9|46772.9|46728.9|46781.6|46737.6|46740.3|46696.3|0
1761149700000|2025-10-22 16:15:00|46774.4|46730.4|46772.7|46728.7|46794.2|46750.2|46753.9|46709.9|0
1761150000000|2025-10-22 16:20:00|46765.9|46721.9|46738.6|46694.6|46768.6|46724.6|46724.4|46680.4|0
1761150300000|2025-10-22 16:25:00|46739.4|46695.4|46752.4|46708.4|46770.7|46726.7|46737.8|46693.8|0
1761150600000|2025-10-22 16:30:00|46752.7|46708.7|46687|46643|46780.3|46736.3|46522.9|46478.9|0
1761150900000|2025-10-22 16:35:00|46694.9|46650.9|46744.4|46700.4|46754.5|46710.5|46677.6|46633.6|0
1761151200000|2025-10-22 16:40:00|46743|46699|46744.7|46700.7|46777.8|46733.8|46721.1|46677.1|0
1761151500000|2025-10-22 16:45:00|46746.1|46702.1|46712.5|46668.5|46774.5|46730.5|46700.9|46656.9|0
1761151800000|2025-10-22 16:50:00|46708.5|46664.5|46773.9|46729.9|46775.9|46731.9|46694.1|46650.1|0
1761152100000|2025-10-22 16:55:00|46776.9|46732.9|46741.8|46697.8|46798|46754|46730.2|46686.2|0
1761152400000|2025-10-22 17:00:00|46737.4|46693.4|46706.1|46662.1|46751.2|46707.2|46692.2|46648.2|0
1761152700000|2025-10-22 17:05:00|46709.6|46665.6|46733.3|46689.3|46733.3|46689.3|46680|46636|0
1761153000000|2025-10-22 17:10:00|46729.3|46685.3|46673.8|46629.8|46741.1|46697.1|46670.3|46626.3|0
1761153300000|2025-10-22 17:15:00|46677.7|46633.7|46641.9|46597.9|46692.5|46648.5|46632.5|46588.5|0
1761153600000|2025-10-22 17:20:00|46643.7|46599.7|46583.2|46539.2|46647|46603|46577.3|46533.3|0
1761153900000|2025-10-22 17:25:00|46586.5|46542.5|46601.6|46557.6|46609.3|46565.3|46563.3|46519.3|0
1761154200000|2025-10-22 17:30:00|46596.6|46552.6|46621.1|46577.1|46623.9|46579.9|46571.9|46527.9|0
1761154500000|2025-10-22 17:35:00|46624.3|46580.3|46551.7|46507.7|46639.7|46595.7|46551.7|46507.7|0
1761154800000|2025-10-22 17:40:00|46550|46506|46496.7|46452.7|46560.9|46516.9|46488.1|46444.1|0
1761155100000|2025-10-22 17:45:00|46496.5|46452.5|46551.6|46507.6|46559.2|46515.2|46496.5|46452.5|0
1761155400000|2025-10-22 17:50:00|46554.2|46510.2|46484.7|46440.7|46562|46518|46478.5|46434.5|0
1761155700000|2025-10-22 17:55:00|46487.7|46443.7|46545.1|46501.1|46546.1|46502.1|46486.6|46442.6|0
1761156000000|2025-10-22 18:00:00|46542.1|46498.1|46538.5|46494.5|46578.3|46534.3|46522.3|46478.3|0
1761156300000|2025-10-22 18:05:00|46537.5|46493.5|46541.5|46497.5|46561.5|46517.5|46527.3|46483.3|0
1761156600000|2025-10-22 18:10:00|46547.1|46503.1|46533.7|46489.7|46574.2|46530.2|46530.7|46486.7|0
1761156900000|2025-10-22 18:15:00|46530.2|46486.2|46523.3|46479.3|46533.7|46489.7|46488.7|46444.7|0
1761157200000|2025-10-22 18:20:00|46524.1|46480.1|46602.9|46558.9|46611.8|46567.8|46524.1|46480.1|0
1761157500000|2025-10-22 18:25:00|46603.9|46559.9|46587.9|46543.9|46612|46568|46571.1|46527.1|0
1761157800000|2025-10-22 18:30:00|46582.5|46538.5|46567.3|46523.3|46597.7|46553.7|46545.1|46501.1|0
1761158100000|2025-10-22 18:35:00|46567.9|46523.9|46582.2|46538.2|46590.4|46546.4|46551.5|46507.5|0
1761158400000|2025-10-22 18:40:00|46579.8|46535.8|46571.3|46527.3|46590.5|46546.5|46536.7|46492.7|0
1761158700000|2025-10-22 18:45:00|46568.8|46524.8|46577.3|46533.3|46589.1|46545.1|46564.2|46520.2|0
1761159000000|2025-10-22 18:50:00|46578.4|46534.4|46564.7|46520.7|46578.4|46534.4|46537.8|46493.8|0
1761159300000|2025-10-22 18:55:00|46564.8|46520.8|46599.3|46555.3|46605.6|46561.6|46553.4|46509.4|0
1761159600000|2025-10-22 19:00:00|46595.9|46551.9|46571.7|46527.7|46606.6|46562.6|46536.6|46492.6|0
1761159900000|2025-10-22 19:05:00|46573.7|46529.7|46636.3|46592.3|46645.5|46601.5|46569.5|46525.5|0
1761160200000|2025-10-22 19:10:00|46635.2|46591.2|46609.7|46565.7|46650|46606|46606.3|46562.3|0
1761160500000|2025-10-22 19:15:00|46609.5|46565.5|46619.2|46575.2|46633|46589|46597.3|46553.3|0
1761160800000|2025-10-22 19:20:00|46620.4|46576.4|46605.3|46561.3|46629.1|46585.1|46591.4|46547.4|0
1761161100000|2025-10-22 19:25:00|46606.3|46562.3|46624.9|46580.9|46632.4|46588.4|46599.3|46555.3|0
1761161400000|2025-10-22 19:30:00|46625.8|46581.8|46629.1|46585.1|46649|46605|46619|46575|0
1761161700000|2025-10-22 19:35:00|46629.2|46585.2|46650|46606|46658.6|46614.6|46615.5|46571.5|0
1761162000000|2025-10-22 19:40:00|46648.5|46604.5|46620.6|46576.6|46651.5|46607.5|46619.3|46575.3|0
1761162300000|2025-10-22 19:45:00|46618.6|46574.6|46635.1|46591.1|46641.7|46597.7|46602.9|46558.9|0
1761162600000|2025-10-22 19:50:00|46637.3|46593.3|46634.2|46590.2|46653.2|46609.2|46606.4|46562.4|0
1761162900000|2025-10-22 19:55:00|46634.7|46590.7|46621.4|46577.4|46646.7|46602.7|46590|46546|0
1761163200000|2025-10-22 20:00:00|46613.3|46569.3|46638|46594|46639.8|46595.8|46611.2|46567.2|0
1761163500000|2025-10-22 20:05:00|46636|46592|46568.3|46524.3|46650.4|46606.4|46539.4|46495.4|0
1761163800000|2025-10-22 20:10:00|46570.3|46526.3|46562|46518|46596.3|46552.3|46542.5|46498.5|0
1761164100000|2025-10-22 20:15:00|46558|46514|46533.6|46489.6|46569.5|46525.5|46532.3|46488.3|0
1761164400000|2025-10-22 20:20:00|46534.6|46490.6|46507.7|46463.7|46538.6|46494.6|46504|46460|0
1761164700000|2025-10-22 20:25:00|46506.7|46462.7|46515.6|46471.6|46520.7|46476.7|46502.5|46458.5|0
1761165000000|2025-10-22 20:30:00|46514.6|46470.6|46521.4|46477.4|46530.2|46486.2|46509.5|46465.5|0
1761165300000|2025-10-22 20:35:00|46521.5|46477.5|46522.6|46478.6|46522.7|46478.7|46511.6|46467.6|0
1761165600000|2025-10-22 20:40:00|46522.5|46478.5|46534.5|46490.5|46541.4|46497.4|46522.5|46478.5|0
1761165900000|2025-10-22 20:45:00|46533.5|46489.5|46535.5|46491.5|46543.8|46499.8|46525.5|46481.5|0
1761166200000|2025-10-22 20:50:00|46534.5|46490.5|46540.4|46496.4|46549.8|46505.8|46534.5|46490.5|0
1761166500000|2025-10-22 20:55:00|46542.6|46498.6|46553.9|46509.9|46554.5|46510.5|46539.9|46495.9|0
1761166800000|2025-10-22 21:00:00|46552|46508|46552.9|46508.9|46555.6|46511.6|46548.3|46504.3|0
1761167100000|2025-10-22 21:05:00|46553|46509|46554.1|46510.1|46558.1|46514.1|46552.8|46508.8|0
1761167400000|2025-10-22 21:10:00|46553.8|46509.8|46550.8|46506.8|46553.8|46509.8|46547.4|46503.4|0
1761167700000|2025-10-22 21:15:00|46549.3|46505.3|46544.4|46500.4|46550.6|46506.6|46541|46497|0
1761168000000|2025-10-22 21:20:00|46544.2|46500.2|46542.4|46498.4|46545.3|46501.3|46540.6|46496.6|0
1761168300000|2025-10-22 21:25:00|46542.9|46498.9|46542.6|46498.6|46544.2|46500.2|46537.5|46493.5|0
1761168600000|2025-10-22 21:30:00|46542.3|46498.3|46540.6|46496.6|46542.3|46498.3|46540.6|46496.6|0
1761168900000|2025-10-22 21:35:00|46541.8|46497.8|46541.6|46497.6|46541.8|46497.8|46538.6|46494.6|0
1761169200000|2025-10-22 21:40:00|46541.7|46497.7|46542.2|46498.2|46548.1|46504.1|46541.1|46497.1|0
1761169500000|2025-10-22 21:45:00|46542.1|46498.1|46528.3|46484.3|46542.1|46498.1|46528.3|46484.3|0
1761169800000|2025-10-22 21:50:00|46526.5|46482.5|46527.8|46483.8|46529.9|46485.9|46526.4|46482.4|0
1761170100000|2025-10-22 21:55:00|46527.7|46483.7|46527.9|46483.9|46528.1|46484.1|46523.6|46479.6|0
1761170400000|2025-10-22 22:00:00|46521.2|46477.2|46523.3|46479.3|46544.9|46500.9|46516.1|46472.1|0
1761170700000|2025-10-22 22:05:00|46522.8|46478.8|46525.7|46481.7|46527.2|46483.2|46514.1|46470.1|0
1761171000000|2025-10-22 22:10:00|46526.2|46482.2|46537.9|46493.9|46537.9|46493.9|46521.7|46477.7|0
1761171300000|2025-10-22 22:15:00|46545.9|46501.9|46547.5|46503.5|46552.5|46508.5|46538.2|46494.2|0
1761171600000|2025-10-22 22:20:00|46546.5|46502.5|46529.5|46485.5|46550.2|46506.2|46529.3|46485.3|0
1761171900000|2025-10-22 22:25:00|46530|46486|46530.7|46486.7|46532.6|46488.6|46521.6|46477.6|0
1761172200000|2025-10-22 22:30:00|46530.2|46486.2|46539.3|46495.3|46541.8|46497.8|46526.3|46482.3|0
1761172500000|2025-10-22 22:35:00|46538.8|46494.8|46527.7|46483.7|46545.3|46501.3|46522.2|46478.2|0
1761172800000|2025-10-22 22:40:00|46527.2|46483.2|46521.9|46477.9|46527.7|46483.7|46519.1|46475.1|0
1761173100000|2025-10-22 22:45:00|46522.4|46478.4|46539.5|46495.5|46541.2|46497.2|46522.4|46478.4|0
1761173400000|2025-10-22 22:50:00|46539|46495|46539.7|46495.7|46542.5|46498.5|46527.6|46483.6|0
1761173700000|2025-10-22 22:55:00|46540.2|46496.2|46540.9|46496.9|46546.1|46502.1|46533.7|46489.7|0
1761174000000|2025-10-22 23:00:00|46539.9|46495.9|46546.2|46502.2|46550.1|46506.1|46531.1|46487.1|0
1761174300000|2025-10-22 23:05:00|46546.7|46502.7|46551.5|46507.5|46556.1|46512.1|46546.7|46502.7|0
1761174600000|2025-10-22 23:10:00|46552.5|46508.5|46554.6|46510.6|46556.5|46512.5|46548.5|46504.5|0
1761174900000|2025-10-22 23:15:00|46554.1|46510.1|46549|46505|46564.5|46520.5|46547.5|46503.5|0
1761175200000|2025-10-22 23:20:00|46549.5|46505.5|46560.8|46516.8|46571.2|46527.2|46547.2|46503.2|0
1761175500000|2025-10-22 23:25:00|46561.3|46517.3|46553.3|46509.3|46561.3|46517.3|46549.1|46505.1|0
1761175800000|2025-10-22 23:30:00|46553.8|46509.8|46561.3|46517.3|46567.1|46523.1|46551.7|46507.7|0
1761176100000|2025-10-22 23:35:00|46560.8|46516.8|46541.6|46497.6|46562.1|46518.1|46540.8|46496.8|0
1761176400000|2025-10-22 23:40:00|46541.1|46497.1|46533.1|46489.1|46542.4|46498.4|46527.7|46483.7|0
1761176700000|2025-10-22 23:45:00|46534.1|46490.1|46538.1|46494.1|46542.6|46498.6|46527.6|46483.6|0
1761177000000|2025-10-22 23:50:00|46537.6|46493.6|46519.1|46475.1|46539.6|46495.6|46518.4|46474.4|0
1761177300000|2025-10-22 23:55:00|46518.6|46474.6|46503.8|46459.8|46519.4|46475.4|46496.8|46452.8|0
1761177600000|2025-10-23 00:00:00|46505.8|46461.8|46465.4|46421.4|46506.3|46462.3|46438.7|46394.7|0
1761177900000|2025-10-23 00:05:00|46464.9|46420.9|46482|46438|46488.6|46444.6|46464.9|46420.9|0
1761178200000|2025-10-23 00:10:00|46482.5|46438.5|46494.2|46450.2|46500.2|46456.2|46480|46436|0
1761178500000|2025-10-23 00:15:00|46493.7|46449.7|46512.3|46468.3|46513.7|46469.7|46492.5|46448.5|0
1761178800000|2025-10-23 00:20:00|46513.1|46469.1|46511.8|46467.8|46516.7|46472.7|46491.1|46447.1|0
1761179100000|2025-10-23 00:25:00|46511.3|46467.3|46507.4|46463.4|46513.8|46469.8|46494.9|46450.9|0
1761179400000|2025-10-23 00:30:00|46507.9|46463.9|46507.2|46463.2|46532.1|46488.1|46501.3|46457.3|0
1761179700000|2025-10-23 00:35:00|46507.7|46463.7|46507.9|46463.9|46517.2|46473.2|46501.3|46457.3|0
1761180000000|2025-10-23 00:40:00|46506.9|46462.9|46504|46460|46512.1|46468.1|46488.8|46444.8|0
1761180300000|2025-10-23 00:45:00|46504.5|46460.5|46500|46456|46505|46461|46492.6|46448.6|0
1761180600000|2025-10-23 00:50:00|46499.5|46455.5|46522.3|46478.3|46532.3|46488.3|46499|46455|0
1761180900000|2025-10-23 00:55:00|46521.8|46477.8|46529.1|46485.1|46532.9|46488.9|46520.1|46476.1|0
1761181200000|2025-10-23 01:00:00|46528.1|46484.1|46535.9|46491.9|46538.9|46494.9|46520.6|46476.6|0
1761181500000|2025-10-23 01:05:00|46533.9|46489.9|46535.1|46491.1|46542.2|46498.2|46531.7|46487.7|0
1761181800000|2025-10-23 01:10:00|46535.6|46491.6|46545.2|46495.2|46552.1|46502.1|46531.5|46487.5|0
1761182100000|2025-10-23 01:15:00|46545.7|46495.7|46553.6|46503.6|46559.7|46509.7|46543.3|46493.3|0
1761182400000|2025-10-23 01:20:00|46553.1|46503.1|46552|46502|46565.8|46515.8|46549.5|46499.5|0
1761182700000|2025-10-23 01:25:00|46551.5|46501.5|46549.6|46499.6|46554.7|46504.7|46548|46498|0
1761183000000|2025-10-23 01:30:00|46549.1|46499.1|46584.2|46534.2|46587.6|46537.6|46546.6|46496.6|0
1761183300000|2025-10-23 01:35:00|46583.7|46533.7|46573|46523|46590.3|46540.3|46568.1|46518.1|0
1761183600000|2025-10-23 01:40:00|46572.5|46522.5|46577.2|46527.2|46583.5|46533.5|46570.8|46520.8|0
1761183900000|2025-10-23 01:45:00|46575|46525|46568.6|46518.6|46576.8|46526.8|46566.5|46516.5|0
1761184200000|2025-10-23 01:50:00|46569.1|46519.1|46574.4|46524.4|46580.2|46530.2|46566.6|46516.6|0
1761184500000|2025-10-23 01:55:00|46573.9|46523.9|46583.7|46533.7|46584.7|46534.7|46571.7|46521.7|0
1761184800000|2025-10-23 02:00:00|46584.2|46534.2|46590.9|46540.9|46590.9|46540.9|46578.7|46528.7|0
1761185100000|2025-10-23 02:05:00|46590.4|46540.4|46589.3|46539.3|46596.7|46546.7|46580.8|46530.8|0
1761185400000|2025-10-23 02:10:00|46588.8|46538.8|46578.6|46528.6|46589.5|46539.5|46576.5|46526.5|0
1761185700000|2025-10-23 02:15:00|46578.1|46528.1|46593.6|46543.6|46595.2|46545.2|46577.6|46527.6|0
1761186000000|2025-10-23 02:20:00|46593.1|46543.1|46592.6|46542.6|46600.5|46550.5|46589.4|46539.4|0
1761186300000|2025-10-23 02:25:00|46592.1|46542.1|46591.6|46541.6|46593.1|46543.1|46579.8|46529.8|0
1761186600000|2025-10-23 02:30:00|46592.1|46542.1|46587.8|46537.8|46596.1|46546.1|46587.3|46537.3|0
1761186900000|2025-10-23 02:35:00|46588.3|46538.3|46587.6|46537.6|46589.7|46539.7|46577.8|46527.8|0
1761187200000|2025-10-23 02:40:00|46588.1|46538.1|46587.6|46537.6|46592.8|46542.8|46583.1|46533.1|0
1761187500000|2025-10-23 02:45:00|46587.7|46537.7|46601.6|46551.6|46604.5|46554.5|46584.3|46534.3|0
1761187800000|2025-10-23 02:50:00|46602|46552|46601.1|46551.1|46607.8|46557.8|46600.1|46550.1|0
1761188100000|2025-10-23 02:55:00|46601.2|46551.2|46594.6|46544.6|46603.7|46553.7|46594.1|46544.1|0
1761188400000|2025-10-23 03:00:00|46595.1|46545.1|46600.7|46550.7|46603.7|46553.7|46593.6|46543.6|0
1761188700000|2025-10-23 03:05:00|46601.2|46551.2|46611.6|46561.6|46621.2|46571.2|46600.3|46550.3|0
1761189000000|2025-10-23 03:10:00|46611.1|46561.1|46615.5|46565.5|46619.6|46569.6|46611.1|46561.1|0
1761189300000|2025-10-23 03:15:00|46615.6|46565.6|46615.4|46565.4|46619.7|46569.7|46609.1|46559.1|0
1761189600000|2025-10-23 03:20:00|46615.9|46565.9|46610|46560|46620.7|46570.7|46609|46559|0
1761189900000|2025-10-23 03:25:00|46608|46558|46597.9|46547.9|46608|46558|46593.7|46543.7|0
1761190200000|2025-10-23 03:30:00|46598.3|46548.3|46606|46556|46606.8|46556.8|46597.2|46547.2|0
1761190500000|2025-10-23 03:35:00|46605.5|46555.5|46596|46546|46609.6|46559.6|46587.5|46537.5|0
1761190800000|2025-10-23 03:40:00|46597|46547|46587.2|46537.2|46597|46547|46574.4|46524.4|0
1761191100000|2025-10-23 03:45:00|46586.2|46536.2|46585.1|46535.1|46588.9|46538.9|46576.9|46526.9|0
1761191400000|2025-10-23 03:50:00|46585.6|46535.6|46598.9|46548.9|46598.9|46548.9|46583.6|46533.6|0
1761191700000|2025-10-23 03:55:00|46599.4|46549.4|46584.6|46534.6|46599.4|46549.4|46579.8|46529.8|0
1761192000000|2025-10-23 04:00:00|46583.8|46533.8|46594.9|46544.9|46595.9|46545.9|46582.8|46532.8|0
1761192300000|2025-10-23 04:05:00|46593.4|46543.4|46578.7|46528.7|46594.6|46544.6|46577.2|46527.2|0
1761192600000|2025-10-23 04:10:00|46579.2|46529.2|46566.1|46516.1|46584.4|46534.4|46563.1|46513.1|0
1761192900000|2025-10-23 04:15:00|46566.6|46516.6|46570.8|46520.8|46571.8|46521.8|46564|46514|0
1761193200000|2025-10-23 04:20:00|46571.3|46521.3|46591|46541|46592|46542|46570.3|46520.3|0
1761193500000|2025-10-23 04:25:00|46590.5|46540.5|46578.9|46528.9|46593.8|46543.8|46577.9|46527.9|0
1761193800000|2025-10-23 04:30:00|46579.4|46529.4|46563.8|46513.8|46581.5|46531.5|46554.9|46504.9|0
1761194100000|2025-10-23 04:35:00|46564.3|46514.3|46573.6|46523.6|46575.4|46525.4|46563.7|46513.7|0
1761194400000|2025-10-23 04:40:00|46573.1|46523.1|46566.9|46516.9|46573.1|46523.1|46562.7|46512.7|0
1761194700000|2025-10-23 04:45:00|46567.4|46517.4|46569.1|46519.1|46570.3|46520.3|46562.8|46512.8|0
1761195000000|2025-10-23 04:50:00|46568.6|46518.6|46574.5|46524.5|46578.8|46528.8|46564.6|46514.6|0
1761195300000|2025-10-23 04:55:00|46574|46524|46571.9|46521.9|46577.2|46527.2|46569.7|46519.7|0
1761195600000|2025-10-23 05:00:00|46572.4|46522.4|46569.3|46519.3|46578.3|46528.3|46567.3|46517.3|0
1761195900000|2025-10-23 05:05:00|46569.8|46519.8|46561.5|46511.5|46572.3|46522.3|46557.9|46507.9|0
1761196200000|2025-10-23 05:10:00|46562.5|46512.5|46571.8|46521.8|46571.8|46521.8|46559.1|46509.1|0
1761196500000|2025-10-23 05:15:00|46571.3|46521.3|46559.6|46509.6|46571.3|46521.3|46558.5|46508.5|0
1761196800000|2025-10-23 05:20:00|46559.1|46509.1|46554.2|46504.2|46562.2|46512.2|46549.2|46499.2|0
1761197100000|2025-10-23 05:25:00|46553.7|46503.7|46561.9|46511.9|46566.8|46516.8|46550.8|46500.8|0
1761197400000|2025-10-23 05:30:00|46562.4|46512.4|46568.2|46518.2|46576|46526|46556.7|46506.7|0
1761197700000|2025-10-23 05:35:00|46566.7|46516.7|46560.1|46510.1|46566.7|46516.7|46556.9|46506.9|0
1761198000000|2025-10-23 05:40:00|46559.6|46509.6|46561.7|46511.7|46562.7|46512.7|46554.1|46504.1|0
1761198300000|2025-10-23 05:45:00|46561.2|46511.2|46561.7|46511.7|46571.3|46521.3|46560.7|46510.7|0
1761198600000|2025-10-23 05:50:00|46562.2|46512.2|46581.9|46531.9|46584.9|46534.9|46560.7|46510.7|0
1761198900000|2025-10-23 05:55:00|46581.4|46531.4|46586.6|46536.6|46593.2|46543.2|46570.5|46520.5|0
1761199200000|2025-10-23 06:00:00|46585.7|46535.7|46581.4|46531.4|46590.6|46540.6|46579|46529|0
1761199500000|2025-10-23 06:05:00|46582.2|46532.2|46585.6|46535.6|46592.4|46542.4|46580.4|46530.4|0
1761199800000|2025-10-23 06:10:00|46583.6|46533.6|46571.2|46521.2|46587.2|46537.2|46569.7|46519.7|0
1761200100000|2025-10-23 06:15:00|46571.5|46521.5|46568.9|46518.9|46574.1|46524.1|46566.2|46516.2|0
1761200400000|2025-10-23 06:20:00|46569.4|46519.4|46580.7|46530.7|46589.3|46539.3|46565.1|46515.1|0
1761200700000|2025-10-23 06:25:00|46579.8|46529.8|46579.5|46529.5|46590.5|46540.5|46577.5|46527.5|0
1761201000000|2025-10-23 06:30:00|46582.5|46532.5|46565.6|46515.6|46594.7|46544.7|46565.5|46515.5|0
1761201300000|2025-10-23 06:35:00|46565.1|46515.1|46577.3|46527.3|46583.2|46533.2|46565.1|46515.1|0
1761201600000|2025-10-23 06:40:00|46577.8|46527.8|46582.6|46532.6|46583.1|46533.1|46574.2|46524.2|0
1761201900000|2025-10-23 06:45:00|46583.1|46533.1|46589.7|46539.7|46600.4|46550.4|46581|46531|0
1761202200000|2025-10-23 06:50:00|46589.2|46539.2|46591.6|46541.6|46600.9|46550.9|46589.2|46539.2|0
1761202500000|2025-10-23 06:55:00|46591.1|46541.1|46596.7|46546.7|46598.2|46548.2|46587.6|46537.6|0
1761202800000|2025-10-23 07:00:00|46596|46546|46592.5|46542.5|46600.9|46550.9|46585.3|46535.3|0
1761203100000|2025-10-23 07:05:00|46593.5|46543.5|46593.2|46543.2|46598.6|46548.6|46584.8|46534.8|0
1761203400000|2025-10-23 07:10:00|46593.3|46543.3|46597.8|46547.8|46606.8|46556.8|46591.4|46541.4|0
1761203700000|2025-10-23 07:15:00|46597.2|46547.2|46567.4|46517.4|46601.8|46551.8|46567.3|46517.3|0
1761204000000|2025-10-23 07:20:00|46567.8|46517.8|46553.7|46503.7|46578.8|46528.8|46553.7|46503.7|0
1761204300000|2025-10-23 07:25:00|46554.9|46504.9|46552.9|46502.9|46559.8|46509.8|46531|46481|0
1761204600000|2025-10-23 07:30:00|46552.4|46502.4|46562.6|46512.6|46565.6|46515.6|46552.4|46502.4|0
1761204900000|2025-10-23 07:35:00|46563|46513|46560.8|46510.8|46575.6|46525.6|46556.8|46506.8|0
1761205200000|2025-10-23 07:40:00|46560.9|46510.9|46578.7|46528.7|46590|46540|46558.4|46508.4|0
1761205500000|2025-10-23 07:45:00|46579.2|46529.2|46586.2|46536.2|46598.3|46548.3|46578.5|46528.5|0
1761205800000|2025-10-23 07:50:00|46585.8|46535.8|46588.7|46538.7|46596.1|46546.1|46582.1|46532.1|0
1761206100000|2025-10-23 07:55:00|46588.6|46538.6|46588.9|46538.9|46595.9|46545.9|46581.8|46531.8|0
1761206400000|2025-10-23 08:00:00|46588.4|46538.4|46567|46517|46595.3|46545.3|46565|46515|0
1761206700000|2025-10-23 08:05:00|46568|46518|46573.5|46523.5|46587.9|46537.9|46566.3|46516.3|0
1761207000000|2025-10-23 08:10:00|46574.5|46524.5|46568.7|46518.7|46580.8|46530.8|46561.1|46511.1|0
1761207300000|2025-10-23 08:15:00|46569|46519|46576.3|46526.3|46580.5|46530.5|46563.7|46513.7|0
1761207600000|2025-10-23 08:20:00|46575.8|46525.8|46564.7|46514.7|46579.5|46529.5|46563.9|46513.9|0
1761207900000|2025-10-23 08:25:00|46563.7|46513.7|46576.4|46526.4|46577.3|46527.3|46561.2|46511.2|0
1761208200000|2025-10-23 08:30:00|46576.7|46526.7|46586.5|46536.5|46587.6|46537.6|46576.7|46526.7|0
1761208500000|2025-10-23 08:35:00|46584.5|46534.5|46577.6|46527.6|46587.8|46537.8|46574|46524|0
1761208800000|2025-10-23 08:40:00|46577.9|46527.9|46571.5|46521.5|46580.2|46530.2|46567.8|46517.8|0
1761209100000|2025-10-23 08:45:00|46572.5|46522.5|46564.5|46514.5|46575.9|46525.9|46553.1|46503.1|0
1761209400000|2025-10-23 08:50:00|46566.7|46516.7|46552.3|46502.3|46567.4|46517.4|46543.3|46493.3|0
1761209700000|2025-10-23 08:55:00|46549.8|46499.8|46555.1|46505.1|46560.7|46510.7|46545.7|46495.7|0
1761210000000|2025-10-23 09:00:00|46555|46505|46562.6|46512.6|46565.4|46515.4|46548.1|46498.1|0
1761210300000|2025-10-23 09:05:00|46562.8|46512.8|46555.7|46505.7|46570.1|46520.1|46555.4|46505.4|0
1761210600000|2025-10-23 09:10:00|46555.2|46505.2|46535.1|46485.1|46555.2|46505.2|46520.3|46470.3|0
1761210900000|2025-10-23 09:15:00|46534.6|46484.6|46518.6|46468.6|46536.3|46486.3|46518.6|46468.6|0
1761211200000|2025-10-23 09:20:00|46518.9|46468.9|46499.5|46449.5|46519.3|46469.3|46493.3|46443.3|0
1761211500000|2025-10-23 09:25:00|46499.9|46449.9|46509.6|46459.6|46519.4|46469.4|46498.4|46448.4|0
1761211800000|2025-10-23 09:30:00|46509.5|46459.5|46513.8|46463.8|46517.2|46467.2|46498.1|46448.1|0
1761212100000|2025-10-23 09:35:00|46514.5|46464.5|46515.1|46465.1|46521.9|46471.9|46507.3|46457.3|0
1761212400000|2025-10-23 09:40:00|46514.1|46464.1|46503.6|46453.6|46516.6|46466.6|46503.6|46453.6|0
1761212700000|2025-10-23 09:45:00|46504.2|46454.2|46501.3|46451.3|46514.7|46464.7|46484.3|46434.3|0
1761213000000|2025-10-23 09:50:00|46501.4|46451.4|46513|46463|46521.5|46471.5|46497.1|46447.1|0
1761213300000|2025-10-23 09:55:00|46511.7|46461.7|46516.2|46466.2|46523.5|46473.5|46503.3|46453.3|0
1761213600000|2025-10-23 10:00:00|46516.8|46466.8|46546.4|46496.4|46572.7|46522.7|46514.6|46464.6|0
1761213900000|2025-10-23 10:05:00|46545|46495|46563.1|46513.1|46590.3|46540.3|46544.2|46494.2|0
1761214200000|2025-10-23 10:10:00|46564.5|46514.5|46568.6|46518.6|46571.6|46521.6|46558.9|46508.9|0
1761214500000|2025-10-23 10:15:00|46569.1|46519.1|46579.6|46529.6|46580.2|46530.2|46567.3|46517.3|0
1761214800000|2025-10-23 10:20:00|46580.6|46530.6|46571|46521|46580.8|46530.8|46560.7|46510.7|0
1761215100000|2025-10-23 10:25:00|46570.4|46520.4|46582.2|46532.2|46586.1|46536.1|46569.7|46519.7|0
1761215400000|2025-10-23 10:30:00|46582.7|46532.7|46581.7|46531.7|46592.1|46542.1|46580.2|46530.2|0
1761215700000|2025-10-23 10:35:00|46581.2|46531.2|46592.3|46542.3|46599.1|46549.1|46580.2|46530.2|0
1761216000000|2025-10-23 10:40:00|46592.2|46542.2|46585.2|46535.2|46594.3|46544.3|46585.1|46535.1|0
1761216300000|2025-10-23 10:45:00|46583.9|46533.9|46582.6|46532.6|46587.7|46537.7|46570.1|46520.1|0
1761216600000|2025-10-23 10:50:00|46581.9|46531.9|46592.9|46542.9|46593.4|46543.4|46581.9|46531.9|0
1761216900000|2025-10-23 10:55:00|46592.6|46542.6|46586.7|46536.7|46595.8|46545.8|46582.3|46532.3|0
1761217200000|2025-10-23 11:00:00|46586.5|46536.5|46571.5|46521.5|46596.4|46546.4|46570.3|46520.3|0
1761217500000|2025-10-23 11:05:00|46570.5|46520.5|46585.9|46535.9|46587.1|46537.1|46570.5|46520.5|0
1761217800000|2025-10-23 11:10:00|46584.3|46534.3|46550.6|46500.6|46584.3|46534.3|46532.5|46482.5|0
1761218100000|2025-10-23 11:15:00|46553.5|46503.5|46552.8|46502.8|46566.1|46516.1|46545.1|46495.1|0
1761218400000|2025-10-23 11:20:00|46550.6|46500.6|46567|46517|46568.6|46518.6|46547.5|46497.5|0
1761218700000|2025-10-23 11:25:00|46567.5|46517.5|46559.2|46509.2|46569.3|46519.3|46553.2|46503.2|0
1761219000000|2025-10-23 11:30:00|46559.7|46509.7|46548.2|46498.2|46564.5|46514.5|46548.1|46498.1|0
1761219300000|2025-10-23 11:35:00|46547.6|46497.6|46556.8|46506.8|46559.4|46509.4|46546.6|46496.6|0
1761219600000|2025-10-23 11:40:00|46554.5|46504.5|46534|46484|46554.7|46504.7|46534|46484|0
1761219900000|2025-10-23 11:45:00|46533.9|46483.9|46528.8|46478.8|46536.7|46486.7|46519.9|46469.9|0
1761220200000|2025-10-23 11:50:00|46529.1|46479.1|46524.5|46474.5|46533.2|46483.2|46496.3|46446.3|0
1761220500000|2025-10-23 11:55:00|46524|46474|46525.7|46475.7|46531.5|46481.5|46519.2|46469.2|0
1761220800000|2025-10-23 12:00:00|46521.2|46471.2|46517.8|46467.8|46526.5|46476.5|46509|46459|0
1761221100000|2025-10-23 12:05:00|46516.3|46466.3|46527.9|46477.9|46530.3|46480.3|46509|46459|0
1761221400000|2025-10-23 12:10:00|46528|46478|46523.2|46473.2|46533.2|46483.2|46517.7|46467.7|0
1761221700000|2025-10-23 12:15:00|46525.9|46475.9|46512.4|46462.4|46533.7|46483.7|46510.2|46460.2|0
1761222000000|2025-10-23 12:20:00|46512.9|46462.9|46517.4|46467.4|46534.3|46484.3|46504.1|46454.1|0
1761222300000|2025-10-23 12:25:00|46517.2|46467.2|46535.6|46485.6|46538.3|46488.3|46515.7|46465.7|0
1761222600000|2025-10-23 12:30:00|46533.5|46483.5|46505.6|46455.6|46533.5|46483.5|46492.2|46442.2|0
1761222900000|2025-10-23 12:35:00|46504.1|46454.1|46496.7|46446.7|46508.7|46458.7|46492.1|46442.1|0
1761223200000|2025-10-23 12:40:00|46496.2|46446.2|46517.6|46467.6|46522.4|46472.4|46491.6|46441.6|0
1761223500000|2025-10-23 12:45:00|46516.6|46466.6|46523.5|46473.5|46532.6|46482.6|46515.1|46465.1|0
1761223800000|2025-10-23 12:50:00|46524.5|46474.5|46530.3|46480.3|46534.2|46484.2|46516.4|46466.4|0
1761224100000|2025-10-23 12:55:00|46530.8|46480.8|46556.3|46506.3|46562.3|46512.3|46526.3|46476.3|0
1761224400000|2025-10-23 13:00:00|46553.3|46503.3|46540.6|46490.6|46560.2|46510.2|46540.1|46490.1|0
1761224700000|2025-10-23 13:05:00|46540.1|46490.1|46513.6|46463.6|46552.9|46502.9|46511.6|46461.6|0
1761225000000|2025-10-23 13:10:00|46511.1|46461.1|46529.5|46479.5|46531.6|46481.6|46502.5|46452.5|0
1761225300000|2025-10-23 13:15:00|46528.1|46478.1|46539.3|46489.3|46552.4|46502.4|46525.2|46475.2|0
1761225600000|2025-10-23 13:20:00|46537.9|46487.9|46561.2|46511.2|46568.7|46518.7|46535.2|46485.2|0
1761225900000|2025-10-23 13:25:00|46563.9|46513.9|46578.3|46528.3|46578.3|46528.3|46553.1|46503.1|0
1761226200000|2025-10-23 13:30:00|46582.1|46532.1|46630.2|46580.2|46660.7|46610.7|46545.3|46495.3|0
1761226500000|2025-10-23 13:35:00|46631|46581|46664.5|46614.5|46675.7|46625.7|46613.9|46563.9|0
1761226800000|2025-10-23 13:40:00|46670.1|46620.1|46697|46647|46697.3|46647.3|46636.2|46586.2|0
1761227100000|2025-10-23 13:45:00|46696.6|46646.6|46720.4|46670.4|46723.3|46673.3|46684.4|46634.4|0
1761227400000|2025-10-23 13:50:00|46727.9|46677.9|46699.4|46649.4|46750.9|46700.9|46676.6|46626.6|0
1761227700000|2025-10-23 13:55:00|46695.3|46645.3|46670.1|46620.1|46699.4|46649.4|46636.1|46586.1|0
1761228000000|2025-10-23 14:00:00|46675.8|46625.8|46639.9|46589.9|46694.6|46644.6|46634.1|46584.1|0
1761228300000|2025-10-23 14:05:00|46641.4|46591.4|46627.9|46577.9|46655.2|46605.2|46613.2|46563.2|0
1761228600000|2025-10-23 14:10:00|46630.6|46580.6|46587.6|46537.6|46630.6|46580.6|46582.7|46532.7|0
1761228900000|2025-10-23 14:15:00|46587.1|46537.1|46527.6|46477.6|46597.4|46547.4|46520.9|46470.9|0
1761229200000|2025-10-23 14:20:00|46534.7|46484.7|46600.6|46550.6|46608.4|46558.4|46531.6|46481.6|0
1761229500000|2025-10-23 14:25:00|46600.7|46550.7|46602.1|46552.1|46635.9|46585.9|46590.5|46540.5|0
1761229800000|2025-10-23 14:30:00|46603.2|46553.2|46587.2|46537.2|46603.2|46553.2|46556.9|46506.9|0
1761230100000|2025-10-23 14:35:00|46585.1|46535.1|46631.9|46581.9|46642.4|46592.4|46581.6|46531.6|0
1761230400000|2025-10-23 14:40:00|46633|46583|46658.4|46608.4|46667.3|46617.3|46620.9|46570.9|0
1761230700000|2025-10-23 14:45:00|46659.4|46609.4|46681|46631|46683.7|46633.7|46635.8|46585.8|0
1761231000000|2025-10-23 14:50:00|46678.7|46628.7|46642.8|46592.8|46680.8|46630.8|46641.5|46591.5|0
1761231300000|2025-10-23 14:55:00|46645.3|46595.3|46659.4|46609.4|46659.4|46609.4|46618.5|46568.5|0
1761231600000|2025-10-23 15:00:00|46660|46610|46648.8|46598.8|46670.9|46620.9|46624.3|46574.3|0
1761231900000|2025-10-23 15:05:00|46646.7|46596.7|46651.3|46601.3|46665.2|46615.2|46636|46586|0
1761232200000|2025-10-23 15:10:00|46655.9|46605.9|46636.8|46586.8|46661.6|46611.6|46622.6|46572.6|0
1761232500000|2025-10-23 15:15:00|46638|46588|46632.3|46582.3|46650.9|46600.9|46614.6|46564.6|0
1761232800000|2025-10-23 15:20:00|46632.8|46582.8|46647.1|46597.1|46651.4|46601.4|46607.8|46557.8|0
1761233100000|2025-10-23 15:25:00|46646.3|46596.3|46683.9|46633.9|46698.1|46648.1|46643.7|46593.7|0
1761233400000|2025-10-23 15:30:00|46682.3|46632.3|46671.2|46621.2|46701.5|46651.5|46669.5|46619.5|0
1761233700000|2025-10-23 15:35:00|46672.8|46622.8|46643|46593|46675.4|46625.4|46617.4|46567.4|0
1761234000000|2025-10-23 15:40:00|46643.1|46593.1|46594.6|46544.6|46647.2|46597.2|46580.5|46530.5|0
1761234300000|2025-10-23 15:45:00|46596.3|46546.3|46629.9|46579.9|46632.1|46582.1|46585.1|46535.1|0
1761234600000|2025-10-23 15:50:00|46632.6|46582.6|46667.6|46617.6|46669.1|46619.1|46620.8|46570.8|0
1761234900000|2025-10-23 15:55:00|46666.6|46616.6|46654.2|46604.2|46691.1|46641.1|46647.2|46597.2|0
1761235200000|2025-10-23 16:00:00|46654.9|46604.9|46644.6|46594.6|46656.8|46606.8|46624.3|46574.3|0
1761235500000|2025-10-23 16:05:00|46647.1|46597.1|46675.3|46625.3|46683.5|46633.5|46640.1|46590.1|0
1761235800000|2025-10-23 16:10:00|46675.6|46625.6|46703.9|46653.9|46704.5|46654.5|46664.1|46614.1|0
1761236100000|2025-10-23 16:15:00|46702|46652|46689.1|46639.1|46709.5|46659.5|46682.6|46632.6|0
1761236400000|2025-10-23 16:20:00|46687|46637|46687.2|46637.2|46700.6|46650.6|46680.7|46630.7|0
1761236700000|2025-10-23 16:25:00|46687.8|46637.8|46685.8|46635.8|46694.2|46644.2|46660.1|46610.1|0
1761237000000|2025-10-23 16:30:00|46680.3|46630.3|46697.1|46647.1|46715.1|46665.1|46678.4|46628.4|0
1761237300000|2025-10-23 16:35:00|46697.6|46647.6|46708.6|46658.6|46714.5|46664.5|46685|46635|0
1761237600000|2025-10-23 16:40:00|46707|46657|46734|46684|46740|46690|46707|46657|0
1761237900000|2025-10-23 16:45:00|46733.5|46683.5|46737|46687|46739.3|46689.3|46722.3|46672.3|0
1761238200000|2025-10-23 16:50:00|46735.1|46685.1|46745.4|46695.4|46754.4|46704.4|46735.1|46685.1|0
1761238500000|2025-10-23 16:55:00|46745.2|46695.2|46740.7|46690.7|46760.4|46710.4|46729.9|46679.9|0
1761238800000|2025-10-23 17:00:00|46742.3|46692.3|46737.5|46687.5|46754.1|46704.1|46733.6|46683.6|0
1761239100000|2025-10-23 17:05:00|46737.1|46687.1|46686.3|46636.3|46737.1|46687.1|46667|46617|0
1761239400000|2025-10-23 17:10:00|46685.9|46635.9|46741.2|46691.2|46743|46693|46685.9|46635.9|0
1761239700000|2025-10-23 17:15:00|46744.2|46694.2|46719.8|46669.8|46749|46699|46714.3|46664.3|0
1761240000000|2025-10-23 17:20:00|46718.8|46668.8|46716.2|46666.2|46736|46686|46708.6|46658.6|0
1761240300000|2025-10-23 17:25:00|46714.5|46664.5|46722.5|46672.5|46728.4|46678.4|46696.7|46646.7|0
1761240600000|2025-10-23 17:30:00|46723.1|46673.1|46743.9|46693.9|46758.4|46708.4|46723.1|46673.1|0
1761240900000|2025-10-23 17:35:00|46742.4|46692.4|46787.3|46737.3|46797.2|46747.2|46738.9|46688.9|0
1761241200000|2025-10-23 17:40:00|46786.5|46736.5|46788.7|46738.7|46808|46758|46778.7|46728.7|0
1761241500000|2025-10-23 17:45:00|46791.1|46741.1|46765.9|46715.9|46796.2|46746.2|46764.8|46714.8|0
1761241800000|2025-10-23 17:50:00|46764.3|46714.3|46779|46729|46779.6|46729.6|46755.1|46705.1|0
1761242100000|2025-10-23 17:55:00|46778.9|46728.9|46792.1|46742.1|46796.3|46746.3|46770.4|46720.4|0
1761242400000|2025-10-23 18:00:00|46792.7|46742.7|46801.3|46751.3|46807.1|46757.1|46788.7|46738.7|0
1761242700000|2025-10-23 18:05:00|46801.8|46751.8|46803.6|46753.6|46818.2|46768.2|46795.7|46745.7|0
1761243000000|2025-10-23 18:10:00|46804.6|46754.6|46792.5|46742.5|46805.4|46755.4|46788.5|46738.5|0
1761243300000|2025-10-23 18:15:00|46790.5|46740.5|46784.4|46734.4|46795.3|46745.3|46771.4|46721.4|0
1761243600000|2025-10-23 18:20:00|46782.1|46732.1|46798|46748|46804.1|46754.1|46781.2|46731.2|0
1761243900000|2025-10-23 18:25:00|46797|46747|46792.1|46742.1|46806.1|46756.1|46789.2|46739.2|0
1761244200000|2025-10-23 18:30:00|46791.3|46741.3|46805.1|46755.1|46813.1|46763.1|46789.1|46739.1|0
1761244500000|2025-10-23 18:35:00|46806.1|46756.1|46799.7|46749.7|46807.1|46757.1|46792.9|46742.9|0
1761244800000|2025-10-23 18:40:00|46801|46751|46817.4|46767.4|46820.5|46770.5|46799.7|46749.7|0
1761245100000|2025-10-23 18:45:00|46817.5|46767.5|46822.6|46772.6|46825.6|46775.6|46808.3|46758.3|0
1761245400000|2025-10-23 18:50:00|46824.3|46774.3|46823.1|46773.1|46827.9|46777.9|46817.8|46767.8|0
1761245700000|2025-10-23 18:55:00|46822.6|46772.6|46803.8|46753.8|46826.2|46776.2|46800.8|46750.8|0
1761246000000|2025-10-23 19:00:00|46805.4|46755.4|46807.5|46757.5|46817|46767|46800.4|46750.4|0
1761246300000|2025-10-23 19:05:00|46808|46758|46797.5|46747.5|46808|46758|46790.4|46740.4|0
1761246600000|2025-10-23 19:10:00|46799.5|46749.5|46810.7|46760.7|46812.3|46762.3|46796.5|46746.5|0
1761246900000|2025-10-23 19:15:00|46811|46761|46801.5|46751.5|46814.4|46764.4|46794|46744|0
1761247200000|2025-10-23 19:20:00|46804.8|46754.8|46807.1|46757.1|46817|46767|46804.3|46754.3|0
1761247500000|2025-10-23 19:25:00|46807.6|46757.6|46792.5|46742.5|46807.6|46757.6|46785.1|46735.1|0
1761247800000|2025-10-23 19:30:00|46790.4|46740.4|46775.1|46725.1|46790.4|46740.4|46773.8|46723.8|0
1761248100000|2025-10-23 19:35:00|46772.6|46722.6|46774.7|46724.7|46781.9|46731.9|46765.7|46715.7|0
1761248400000|2025-10-23 19:40:00|46775.2|46725.2|46777.4|46727.4|46785.9|46735.9|46770.4|46720.4|0
1761248700000|2025-10-23 19:45:00|46777.9|46727.9|46762.9|46712.9|46796.1|46746.1|46760|46710|0
1761249000000|2025-10-23 19:50:00|46751.3|46701.3|46758.9|46708.9|46765.8|46715.8|46733.5|46683.5|0
1761249300000|2025-10-23 19:55:00|46749.2|46699.2|46758.2|46708.2|46769.2|46719.2|46735.5|46685.5|0
1761249600000|2025-10-23 20:00:00|46747.5|46697.5|46739.5|46689.5|46754.1|46704.1|46735.4|46685.4|0
1761249900000|2025-10-23 20:05:00|46743.4|46693.4|46736.4|46686.4|46754.6|46704.6|46729.7|46679.7|0
1761250200000|2025-10-23 20:10:00|46737.4|46687.4|46731.9|46681.9|46737.4|46687.4|46725.9|46675.9|0
1761250500000|2025-10-23 20:15:00|46727.9|46677.9|46718.1|46668.1|46731|46681|46717.1|46667.1|0
1761250800000|2025-10-23 20:20:00|46718.2|46668.2|46724.2|46674.2|46727.2|46677.2|46718.2|46668.2|0
1761251100000|2025-10-23 20:25:00|46723.2|46673.2|46718.4|46668.4|46727.2|46677.2|46715.2|46665.2|0
1761251400000|2025-10-23 20:30:00|46717.7|46667.7|46702.2|46652.2|46717.7|46667.7|46701.2|46651.2|0
1761251700000|2025-10-23 20:35:00|46700.2|46650.2|46708|46658|46712.2|46662.2|46693|46643|0
1761252000000|2025-10-23 20:40:00|46707.9|46657.9|46705.6|46655.6|46711|46661|46701.9|46651.9|0
1761252300000|2025-10-23 20:45:00|46706.6|46656.6|46712.8|46662.8|46712.8|46662.8|46703.8|46653.8|0
1761252600000|2025-10-23 20:50:00|46714.8|46664.8|46715.8|46665.8|46719|46669|46709|46659|0
1761252900000|2025-10-23 20:55:00|46715.9|46665.9|46713.5|46663.5|46717.2|46667.2|46711.4|46661.4|0
1761253200000|2025-10-23 21:00:00|46715.2|46665.2|46717.2|46667.2|46720|46670|46713.8|46663.8|0
1761253500000|2025-10-23 21:05:00|46717.5|46667.5|46723.7|46673.7|46724.2|46674.2|46715.6|46665.6|0
1761253800000|2025-10-23 21:10:00|46723.1|46673.1|46728.1|46678.1|46728.1|46678.1|46723.1|46673.1|0
1761254100000|2025-10-23 21:15:00|46728.2|46678.2|46738.4|46688.4|46739|46689|46728.2|46678.2|0
1761254400000|2025-10-23 21:20:00|46738.5|46688.5|46735.8|46685.8|46738.5|46688.5|46735|46685|0
1761254700000|2025-10-23 21:25:00|46735.7|46685.7|46737.2|46687.2|46739.1|46689.1|46735.4|46685.4|0
1761255000000|2025-10-23 21:30:00|46736.9|46686.9|46739.9|46689.9|46744.4|46694.4|46736.9|46686.9|0
1761255300000|2025-10-23 21:35:00|46741|46691|46741|46691|46745.4|46695.4|46739.8|46689.8|0
1761255600000|2025-10-23 21:40:00|46741.2|46691.2|46740.9|46690.9|46741.9|46691.9|46740.8|46690.8|0
1761255900000|2025-10-23 21:45:00|46741.7|46691.7|46740.3|46690.3|46742.3|46692.3|46736.5|46686.5|0
1761256200000|2025-10-23 21:50:00|46741.4|46691.4|46739.4|46689.4|46744.5|46694.5|46739.4|46689.4|0
1761256500000|2025-10-23 21:55:00|46739.6|46689.6|46739.8|46689.8|46743.1|46693.1|46738.9|46688.9|0
1761256800000|2025-10-23 22:00:00|46742.8|46692.8|46746|46696|46768.9|46718.9|46742.8|46692.8|0
1761257100000|2025-10-23 22:05:00|46743.5|46693.5|46751.4|46701.4|46756.9|46706.9|46743.5|46693.5|0
1761257400000|2025-10-23 22:10:00|46751.9|46701.9|46752.6|46702.6|46760.9|46710.9|46749.1|46699.1|0
1761257700000|2025-10-23 22:15:00|46753.1|46703.1|46755.1|46705.1|46760.3|46710.3|46751.1|46701.1|0
1761258000000|2025-10-23 22:20:00|46754.6|46704.6|46756.1|46706.1|46764.3|46714.3|46749.3|46699.3|0
1761258300000|2025-10-23 22:25:00|46755.6|46705.6|46752.4|46702.4|46769.3|46719.3|46751.9|46701.9|0
1761258600000|2025-10-23 22:30:00|46753.4|46703.4|46753|46703|46760.3|46710.3|46752|46702|0
1761258900000|2025-10-23 22:35:00|46754|46704|46754.2|46704.2|46757.6|46707.6|46748.8|46698.8|0
1761259200000|2025-10-23 22:40:00|46753.7|46703.7|46756.3|46706.3|46758|46708|46747.7|46697.7|0
1761259500000|2025-10-23 22:45:00|46757.8|46707.8|46754.1|46704.1|46762.8|46712.8|46747.6|46697.6|0
1761259800000|2025-10-23 22:50:00|46754.6|46704.6|46751.5|46701.5|46759.1|46709.1|46750.5|46700.5|0
1761260100000|2025-10-23 22:55:00|46752|46702|46760.8|46710.8|46760.8|46710.8|46750.3|46700.3|0
1761260400000|2025-10-23 23:00:00|46758.6|46708.6|46757.4|46707.4|46769.8|46719.8|46754.4|46704.4|0
1761260700000|2025-10-23 23:05:00|46756.9|46706.9|46757.1|46707.1|46761.2|46711.2|46755.5|46705.5|0
1761261000000|2025-10-23 23:10:00|46757.6|46707.6|46759|46709|46764.2|46714.2|46757.4|46707.4|0
1761261300000|2025-10-23 23:15:00|46759.5|46709.5|46757.6|46707.6|46763.7|46713.7|46756.1|46706.1|0
1761261600000|2025-10-23 23:20:00|46757.1|46707.1|46758.1|46708.1|46760.1|46710.1|46754.4|46704.4|0
1761261900000|2025-10-23 23:25:00|46758.6|46708.6|46758.2|46708.2|46763.7|46713.7|46755.6|46705.6|0
1761262200000|2025-10-23 23:30:00|46758.7|46708.7|46759|46709|46763.7|46713.7|46758.7|46708.7|0
1761262500000|2025-10-23 23:35:00|46758.5|46708.5|46761.5|46711.5|46764.2|46714.2|46758.4|46708.4|0
1761262800000|2025-10-23 23:40:00|46762|46712|46757.4|46707.4|46762.3|46712.3|46755.4|46705.4|0
1761263100000|2025-10-23 23:45:00|46756.4|46706.4|46761.9|46711.9|46763.2|46713.2|46755.4|46705.4|0
1761263400000|2025-10-23 23:50:00|46761.4|46711.4|46763|46713|46764|46714|46759|46709|0
1761263700000|2025-10-23 23:55:00|46762.5|46712.5|46762.1|46712.1|46764.5|46714.5|46757.4|46707.4|0
1761264000000|2025-10-24 00:00:00|46766.1|46716.1|46759.4|46709.4|46769|46719|46755.1|46705.1|0
1761264300000|2025-10-24 00:05:00|46758.9|46708.9|46751.2|46701.2|46758.9|46708.9|46746.6|46696.6|0
1761264600000|2025-10-24 00:10:00|46750.7|46700.7|46749.5|46699.5|46753.6|46703.6|46738.5|46688.5|0
1761264900000|2025-10-24 00:15:00|46750|46700|46752.5|46702.5|46755.3|46705.3|46748.5|46698.5|0
1761265200000|2025-10-24 00:20:00|46752|46702|46753.3|46703.3|46754.7|46704.7|46749.8|46699.8|0
1761265500000|2025-10-24 00:25:00|46752.8|46702.8|46753|46703|46755.5|46705.5|46747.5|46697.5|0
1761265800000|2025-10-24 00:30:00|46753.5|46703.5|46760.1|46710.1|46769.7|46719.7|46753|46703|0
1761266100000|2025-10-24 00:35:00|46760.6|46710.6|46757.9|46707.9|46766.9|46716.9|46756.1|46706.1|0
1761266400000|2025-10-24 00:40:00|46758.4|46708.4|46763.3|46713.3|46763.8|46713.8|46755|46705|0
1761266700000|2025-10-24 00:45:00|46764.8|46714.8|46755.4|46705.4|46764.8|46714.8|46752.9|46702.9|0
1761267000000|2025-10-24 00:50:00|46755.9|46705.9|46759.5|46709.5|46764.1|46714.1|46753.3|46703.3|0
1761267300000|2025-10-24 00:55:00|46758.5|46708.5|46767.2|46717.2|46768.4|46718.4|46755.1|46705.1|0
1761267600000|2025-10-24 01:00:00|46766.2|46716.2|46772.3|46722.3|46775.7|46725.7|46765.2|46715.2|0
1761267900000|2025-10-24 01:05:00|46773.8|46723.8|46775.2|46725.2|46780.6|46730.6|46771.3|46721.3|0
1761268200000|2025-10-24 01:10:00|46774.7|46724.7|46787|46737|46787.1|46737.1|46774.2|46724.2|0
1761268500000|2025-10-24 01:15:00|46787.5|46737.5|46788.2|46738.2|46792.7|46742.7|46783.7|46733.7|0
1761268800000|2025-10-24 01:20:00|46787.7|46737.7|46786.2|46736.2|46792|46742|46783.5|46733.5|0
1761269100000|2025-10-24 01:25:00|46787.2|46737.2|46774.7|46724.7|46788.2|46738.2|46773.7|46723.7|0
1761269400000|2025-10-24 01:30:00|46774.2|46724.2|46776.7|46726.7|46781|46731|46767.3|46717.3|0
1761269700000|2025-10-24 01:35:00|46776.2|46726.2|46778.9|46728.9|46779.6|46729.6|46771.9|46721.9|0
1761270000000|2025-10-24 01:40:00|46779.4|46729.4|46779|46729|46781.4|46731.4|46775.2|46725.2|0
1761270300000|2025-10-24 01:45:00|46779.5|46729.5|46780.3|46730.3|46785.4|46735.4|46777.3|46727.3|0
1761270600000|2025-10-24 01:50:00|46780.8|46730.8|46788.4|46738.4|46794.3|46744.3|46778.8|46728.8|0
1761270900000|2025-10-24 01:55:00|46789.4|46739.4|46794.8|46744.8|46796.3|46746.3|46788.8|46738.8|0
1761271200000|2025-10-24 02:00:00|46794.2|46744.2|46793.2|46743.2|46798.7|46748.7|46791.1|46741.1|0
1761271500000|2025-10-24 02:05:00|46792.7|46742.7|46788.8|46738.8|46795.2|46745.2|46788.8|46738.8|0
1761271800000|2025-10-24 02:10:00|46789.3|46739.3|46796.3|46746.3|46798.2|46748.2|46788.7|46738.7|0
1761272100000|2025-10-24 02:15:00|46796.8|46746.8|46799.4|46749.4|46808.4|46758.4|46793.3|46743.3|0
1761272400000|2025-10-24 02:20:00|46799.5|46749.5|46801.9|46751.9|46807.5|46757.5|46797.1|46747.1|0
1761272700000|2025-10-24 02:25:00|46801.4|46751.4|46806|46756|46809.7|46759.7|46800.4|46750.4|0
1761273000000|2025-10-24 02:30:00|46806.3|46756.3|46803.1|46753.1|46808.9|46758.9|46796.6|46746.6|0
1761273300000|2025-10-24 02:35:00|46804.6|46754.6|46799.2|46749.2|46806.2|46756.2|46798.7|46748.7|0
1761273600000|2025-10-24 02:40:00|46798.7|46748.7|46782|46732|46802.6|46752.6|46779.5|46729.5|0
1761273900000|2025-10-24 02:45:00|46782.9|46732.9|46796.1|46746.1|46798.3|46748.3|46782.5|46732.5|0
1761274200000|2025-10-24 02:50:00|46795.6|46745.6|46796.4|46746.4|46803.6|46753.6|46792.3|46742.3|0
1761274500000|2025-10-24 02:55:00|46796.9|46746.9|46791.4|46741.4|46800.4|46750.4|46790.4|46740.4|0
1761274800000|2025-10-24 03:00:00|46791.9|46741.9|46793.4|46743.4|46795.9|46745.9|46789.4|46739.4|0
1761275100000|2025-10-24 03:05:00|46792.4|46742.4|46794.7|46744.7|46797.6|46747.6|46792.4|46742.4|0
1761275400000|2025-10-24 03:10:00|46794.2|46744.2|46792.4|46742.4|46795.4|46745.4|46784.4|46734.4|0
1761275700000|2025-10-24 03:15:00|46793.4|46743.4|46805.5|46755.5|46806|46756|46791.9|46741.9|0
1761276000000|2025-10-24 03:20:00|46806|46756|46812.7|46762.7|46816.2|46766.2|46801.6|46751.6|0
1761276300000|2025-10-24 03:25:00|46813|46763|46813.1|46763.1|46817.1|46767.1|46808.1|46758.1|0
1761276600000|2025-10-24 03:30:00|46813.6|46763.6|46815.5|46765.5|46816.8|46766.8|46811|46761|0
1761276900000|2025-10-24 03:35:00|46816|46766|46816.2|46766.2|46821.4|46771.4|46812.6|46762.6|0
1761277200000|2025-10-24 03:40:00|46816.7|46766.7|46813.3|46763.3|46819|46769|46812.5|46762.5|0
1761277500000|2025-10-24 03:45:00|46812.8|46762.8|46815.6|46765.6|46816.6|46766.6|46808.6|46758.6|0
1761277800000|2025-10-24 03:50:00|46816.1|46766.1|46822.5|46772.5|46824.7|46774.7|46815.6|46765.6|0
1761278100000|2025-10-24 03:55:00|46822.1|46772.1|46820.1|46770.1|46823|46773|46817.7|46767.7|0
1761278400000|2025-10-24 04:00:00|46819.8|46769.8|46813.6|46763.6|46822.6|46772.6|46812.5|46762.5|0
1761278700000|2025-10-24 04:05:00|46813.5|46763.5|46811.5|46761.5|46817|46767|46803|46753|0
1761279000000|2025-10-24 04:10:00|46811|46761|46819.2|46769.2|46820.1|46770.1|46806.4|46756.4|0
1761279300000|2025-10-24 04:15:00|46818.8|46768.8|46817.9|46767.9|46820.3|46770.3|46812.1|46762.1|0
1761279600000|2025-10-24 04:20:00|46818.4|46768.4|46817.9|46767.9|46820.5|46770.5|46815.4|46765.4|0
1761279900000|2025-10-24 04:25:00|46818.4|46768.4|46812.5|46762.5|46819.5|46769.5|46809.5|46759.5|0
1761280200000|2025-10-24 04:30:00|46812|46762|46808.6|46758.6|46812.7|46762.7|46807.5|46757.5|0
1761280500000|2025-10-24 04:35:00|46809.1|46759.1|46811.6|46761.6|46814.2|46764.2|46809.1|46759.1|0
1761280800000|2025-10-24 04:40:00|46811.1|46761.1|46812.5|46762.5|46814|46764|46811.1|46761.1|0
1761281100000|2025-10-24 04:45:00|46813|46763|46819.1|46769.1|46824.6|46774.6|46812.5|46762.5|0
1761281400000|2025-10-24 04:50:00|46818.6|46768.6|46815.4|46765.4|46821.7|46771.7|46811.9|46761.9|0
1761281700000|2025-10-24 04:55:00|46814.4|46764.4|46820.8|46770.8|46823.3|46773.3|46813.4|46763.4|0
1761282000000|2025-10-24 05:00:00|46821.3|46771.3|46818.8|46768.8|46824.8|46774.8|46816.2|46766.2|0
1761282300000|2025-10-24 05:05:00|46819.3|46769.3|46818.5|46768.5|46821.2|46771.2|46814.5|46764.5|0
1761282600000|2025-10-24 05:10:00|46819|46769|46814.6|46764.6|46820|46770|46814.1|46764.1|0
1761282900000|2025-10-24 05:15:00|46814.1|46764.1|46820.5|46770.5|46820.5|46770.5|46812.1|46762.1|0
1761283200000|2025-10-24 05:20:00|46822.5|46772.5|46824.6|46774.6|46828.6|46778.6|46819.4|46769.4|0
1761283500000|2025-10-24 05:25:00|46825.1|46775.1|46833.1|46783.1|46838.3|46788.3|46823.2|46773.2|0
1761283800000|2025-10-24 05:30:00|46832.6|46782.6|46835.1|46785.1|46835.1|46785.1|46822.4|46772.4|0
1761284100000|2025-10-24 05:35:00|46834.6|46784.6|46830.8|46780.8|46835|46785|46827.5|46777.5|0
1761284400000|2025-10-24 05:40:00|46830.3|46780.3|46836.5|46786.5|46837|46787|46829.2|46779.2|0
1761284700000|2025-10-24 05:45:00|46836|46786|46844.7|46794.7|46845.8|46795.8|46833.7|46783.7|0
1761285000000|2025-10-24 05:50:00|46845.2|46795.2|46836.9|46786.9|46847.9|46797.9|46833.5|46783.5|0
1761285300000|2025-10-24 05:55:00|46836.8|46786.8|46845.6|46795.6|46846|46796|46835.3|46785.3|0
1761285600000|2025-10-24 06:00:00|46846.1|46796.1|46859.8|46809.8|46865.5|46815.5|46843|46793|0
1761285900000|2025-10-24 06:05:00|46859.3|46809.3|46864.9|46814.9|46866.1|46816.1|46853.1|46803.1|0
1761286200000|2025-10-24 06:10:00|46864.4|46814.4|46867.7|46817.7|46872.8|46822.8|46857.6|46807.6|0
1761286500000|2025-10-24 06:15:00|46867.6|46817.6|46870.7|46820.7|46876.3|46826.3|46864.3|46814.3|0
1761286800000|2025-10-24 06:20:00|46869.2|46819.2|46880.1|46830.1|46880.1|46830.1|46869.2|46819.2|0
1761287100000|2025-10-24 06:25:00|46879.3|46829.3|46871.3|46821.3|46880.7|46830.7|46867.8|46817.8|0
1761287400000|2025-10-24 06:30:00|46870.4|46820.4|46863.3|46813.3|46871|46821|46855.1|46805.1|0
1761287700000|2025-10-24 06:35:00|46863.1|46813.1|46855.6|46805.6|46863.1|46813.1|46850.1|46800.1|0
1761288000000|2025-10-24 06:40:00|46856.1|46806.1|46858.3|46808.3|46859.4|46809.4|46851|46801|0
1761288300000|2025-10-24 06:45:00|46858.8|46808.8|46865.4|46815.4|46866.4|46816.4|46854.4|46804.4|0
1761288600000|2025-10-24 06:50:00|46865.9|46815.9|46862|46812|46869.9|46819.9|46859.2|46809.2|0
1761288900000|2025-10-24 06:55:00|46861.5|46811.5|46860.8|46810.8|46865.1|46815.1|46859|46809|0
1761289200000|2025-10-24 07:00:00|46858.8|46808.8|46860.8|46810.8|46868.1|46818.1|46856.2|46806.2|0
1761289500000|2025-10-24 07:05:00|46860.4|46810.4|46850.2|46800.2|46862|46812|46847.9|46797.9|0
1761289800000|2025-10-24 07:10:00|46850.7|46800.7|46850.6|46800.6|46850.7|46800.7|46839.3|46789.3|0
1761290100000|2025-10-24 07:15:00|46848.8|46798.8|46843.1|46793.1|46853.8|46803.8|46838.6|46788.6|0
1761290400000|2025-10-24 07:20:00|46843.6|46793.6|46828.9|46778.9|46845.7|46795.7|46825.1|46775.1|0
1761290700000|2025-10-24 07:25:00|46829.4|46779.4|46835|46785|46836.6|46786.6|46822.6|46772.6|0
1761291000000|2025-10-24 07:30:00|46837.2|46787.2|46842.3|46792.3|46844.2|46794.2|46831|46781|0
1761291300000|2025-10-24 07:35:00|46843.2|46793.2|46847|46797|46857.5|46807.5|46840.2|46790.2|0
1761291600000|2025-10-24 07:40:00|46847.5|46797.5|46839|46789|46847.6|46797.6|46836.2|46786.2|0
1761291900000|2025-10-24 07:45:00|46838.8|46788.8|46817.8|46767.8|46839.4|46789.4|46814.1|46764.1|0
1761292200000|2025-10-24 07:50:00|46816.8|46766.8|46806.1|46756.1|46827|46777|46803.3|46753.3|0
1761292500000|2025-10-24 07:55:00|46806.6|46756.6|46808.3|46758.3|46814|46764|46801.8|46751.8|0
1761292800000|2025-10-24 08:00:00|46807.8|46757.8|46779.3|46729.3|46812.8|46762.8|46776.9|46726.9|0
1761293100000|2025-10-24 08:05:00|46779.5|46729.5|46775.3|46725.3|46783.6|46733.6|46770.8|46720.8|0
1761293400000|2025-10-24 08:10:00|46774.1|46724.1|46748.8|46698.8|46774.4|46724.4|46748.2|46698.2|0
1761293700000|2025-10-24 08:15:00|46748.3|46698.3|46755.3|46705.3|46757.4|46707.4|46744.4|46694.4|0
1761294000000|2025-10-24 08:20:00|46755.4|46705.4|46761.6|46711.6|46766.5|46716.5|46755.4|46705.4|0
1761294300000|2025-10-24 08:25:00|46760.6|46710.6|46770.7|46720.7|46774.6|46724.6|46759.6|46709.6|0
1761294600000|2025-10-24 08:30:00|46771.3|46721.3|46773|46723|46782.1|46732.1|46770.7|46720.7|0
1761294900000|2025-10-24 08:35:00|46772.5|46722.5|46772|46722|46783.1|46733.1|46769.3|46719.3|0
1761295200000|2025-10-24 08:40:00|46772.5|46722.5|46786|46736|46789.3|46739.3|46772.5|46722.5|0
1761295500000|2025-10-24 08:45:00|46785.8|46735.8|46808.1|46758.1|46814.5|46764.5|46785.8|46735.8|0
1761295800000|2025-10-24 08:50:00|46808.6|46758.6|46794|46744|46809.1|46759.1|46791.5|46741.5|0
1761296100000|2025-10-24 08:55:00|46794.2|46744.2|46783.3|46733.3|46796.4|46746.4|46778.3|46728.3|0
1761296400000|2025-10-24 09:00:00|46782.3|46732.3|46786.5|46736.5|46789.4|46739.4|46780.8|46730.8|0
1761296700000|2025-10-24 09:05:00|46787|46737|46784.9|46734.9|46790.9|46740.9|46781.2|46731.2|0
1761297000000|2025-10-24 09:10:00|46785.4|46735.4|46792.1|46742.1|46793.7|46743.7|46782.9|46732.9|0
1761297300000|2025-10-24 09:15:00|46791.5|46741.5|46803.7|46753.7|46807.1|46757.1|46783.9|46733.9|0
1761297600000|2025-10-24 09:20:00|46803.5|46753.5|46824.1|46774.1|46826|46776|46801.3|46751.3|0
1761297900000|2025-10-24 09:25:00|46824.6|46774.6|46817|46767|46825.5|46775.5|46816.5|46766.5|0
1761298200000|2025-10-24 09:30:00|46817.1|46767.1|46826.5|46776.5|46829.1|46779.1|46816.6|46766.6|0
1761298500000|2025-10-24 09:35:00|46827|46777|46833.6|46783.6|46834.3|46784.3|46820.8|46770.8|0
1761298800000|2025-10-24 09:40:00|46834.4|46784.4|46832.8|46782.8|46837.6|46787.6|46827.6|46777.6|0
1761299100000|2025-10-24 09:45:00|46833.3|46783.3|46823.8|46773.8|46834.6|46784.6|46823.5|46773.5|0
1761299400000|2025-10-24 09:50:00|46824.2|46774.2|46821.9|46771.9|46825|46775|46818.4|46768.4|0
1761299700000|2025-10-24 09:55:00|46822.4|46772.4|46816.5|46766.5|46826.4|46776.4|46812.7|46762.7|0
1761300000000|2025-10-24 10:00:00|46817.5|46767.5|46817.8|46767.8|46821.9|46771.9|46814.3|46764.3|0
1761300300000|2025-10-24 10:05:00|46817.3|46767.3|46822.3|46772.3|46829.1|46779.1|46809.6|46759.6|0
1761300600000|2025-10-24 10:10:00|46821.8|46771.8|46830.5|46780.5|46833.6|46783.6|46819.8|46769.8|0
1761300900000|2025-10-24 10:15:00|46831|46781|46832.2|46782.2|46838.4|46788.4|46830.6|46780.6|0
1761301200000|2025-10-24 10:20:00|46832.1|46782.1|46822.5|46772.5|46837.1|46787.1|46819.6|46769.6|0
1761301500000|2025-10-24 10:25:00|46823|46773|46825.3|46775.3|46827.6|46777.6|46821.2|46771.2|0
1761301800000|2025-10-24 10:30:00|46825.1|46775.1|46829.1|46779.1|46832.8|46782.8|46824.1|46774.1|0
1761302100000|2025-10-24 10:35:00|46829.6|46779.6|46826.1|46776.1|46830.6|46780.6|46821|46771|0
1761302400000|2025-10-24 10:40:00|46826.6|46776.6|46813.9|46763.9|46826.6|46776.6|46812.3|46762.3|0
1761302700000|2025-10-24 10:45:00|46814.5|46764.5|46823.3|46773.3|46823.4|46773.4|46809.6|46759.6|0
1761303000000|2025-10-24 10:50:00|46822.8|46772.8|46816.2|46766.2|46824.1|46774.1|46814.8|46764.8|0
1761303300000|2025-10-24 10:55:00|46815.7|46765.7|46815.1|46765.1|46818.2|46768.2|46808.2|46758.2|0
1761303600000|2025-10-24 11:00:00|46836.1|46786.1|46828.3|46778.3|46836.1|46786.1|46817.1|46767.1|0
1761303900000|2025-10-24 11:05:00|46827.8|46777.8|46832.7|46782.7|46840.5|46790.5|46827.8|46777.8|0
1761304200000|2025-10-24 11:10:00|46833.2|46783.2|46845.5|46795.5|46846.2|46796.2|46832.8|46782.8|0
1761304500000|2025-10-24 11:15:00|46846|46796|46834.6|46784.6|46853.7|46803.7|46834.6|46784.6|0
1761304800000|2025-10-24 11:20:00|46834.8|46784.8|46828.2|46778.2|46838.7|46788.7|46824.3|46774.3|0
1761305100000|2025-10-24 11:25:00|46828.6|46778.6|46825.4|46775.4|46828.6|46778.6|46820.9|46770.9|0
1761305400000|2025-10-24 11:30:00|46825.6|46775.6|46822.3|46772.3|46827.6|46777.6|46818.8|46768.8|0
1761305700000|2025-10-24 11:35:00|46821.8|46771.8|46831.6|46781.6|46833.9|46783.9|46821.8|46771.8|0
1761306000000|2025-10-24 11:40:00|46832.1|46782.1|46837.1|46787.1|46844.7|46794.7|46831.1|46781.1|0
1761306300000|2025-10-24 11:45:00|46837.6|46787.6|46841.4|46791.4|46844.1|46794.1|46835.6|46785.6|0
1761306600000|2025-10-24 11:50:00|46840.9|46790.9|46855.1|46805.1|46855.2|46805.2|46840|46790|0
1761306900000|2025-10-24 11:55:00|46855.2|46805.2|46854.3|46804.3|46863.9|46813.9|46845.5|46795.5|0
1761307200000|2025-10-24 12:00:00|46853.3|46803.3|46857.2|46807.2|46863.8|46813.8|46852.2|46802.2|0
1761307500000|2025-10-24 12:05:00|46856.7|46806.7|46857.1|46807.1|46868.9|46818.9|46856.7|46806.7|0
1761307800000|2025-10-24 12:10:00|46858.1|46808.1|46847.5|46797.5|46858.1|46808.1|46846.1|46796.1|0
1761308100000|2025-10-24 12:15:00|46846.7|46796.7|46842.5|46792.5|46846.7|46796.7|46836.2|46786.2|0
1761308400000|2025-10-24 12:20:00|46840.8|46790.8|46836.4|46786.4|46841.6|46791.6|46833.3|46783.3|0
1761308700000|2025-10-24 12:25:00|46836.8|46786.8|46847.9|46797.9|46857|46807|46833.9|46783.9|0
1761309000000|2025-10-24 12:30:00|46843.1|46793.1|47000.1|46950.1|47058.1|47008.1|46843.1|46793.1|0
1761309300000|2025-10-24 12:35:00|47003.1|46953.1|46983|46933|47021.6|46971.6|46975.3|46925.3|0
1761309600000|2025-10-24 12:40:00|46985.3|46935.3|46973|46923|46994.1|46944.1|46953.9|46903.9|0
1761309900000|2025-10-24 12:45:00|46975.3|46925.3|46981.5|46931.5|46996.2|46946.2|46972.7|46922.7|0
1761310200000|2025-10-24 12:50:00|46979|46929|46975.6|46925.6|46992.8|46942.8|46972.7|46922.7|0
1761310500000|2025-10-24 12:55:00|46976.1|46926.1|46961.2|46911.2|46981.9|46931.9|46958|46908|0
1761310800000|2025-10-24 13:00:00|46964.6|46914.6|46970.8|46920.8|46976.6|46926.6|46961.3|46911.3|0
1761311100000|2025-10-24 13:05:00|46971.3|46921.3|46984.8|46934.8|46988.9|46938.9|46971.2|46921.2|0
1761311400000|2025-10-24 13:10:00|46985.3|46935.3|46986.1|46936.1|46993.2|46943.2|46979|46929|0
1761311700000|2025-10-24 13:15:00|46983.9|46933.9|46974.4|46924.4|46995.8|46945.8|46968.3|46918.3|0
1761312000000|2025-10-24 13:20:00|46974.7|46924.7|46997.9|46947.9|47010.3|46960.3|46970.9|46920.9|0
1761312300000|2025-10-24 13:25:00|46997.8|46947.8|47032.2|46982.2|47032.2|46982.2|46985.7|46935.7|0
1761312600000|2025-10-24 13:30:00|47015.8|46965.8|47033.3|46983.3|47033.8|46983.8|46951|46901|0
1761312900000|2025-10-24 13:35:00|47037.3|46987.3|47103.4|47053.4|47129.1|47079.1|47035.7|46985.7|0
1761313200000|2025-10-24 13:40:00|47108.9|47058.9|47093.8|47043.8|47108.9|47058.9|47048|46998|0
1761313500000|2025-10-24 13:45:00|47095.3|47045.3|47150.4|47100.4|47175|47125|47095.3|47045.3|0
1761313800000|2025-10-24 13:50:00|47142.6|47092.6|47129.1|47079.1|47160.9|47110.9|47095.7|47045.7|0
1761314100000|2025-10-24 13:55:00|47130.6|47080.6|47163.4|47113.4|47166.9|47116.9|47122.1|47072.1|0
1761314400000|2025-10-24 14:00:00|47165|47115|47143.2|47093.2|47178|47128|47128.9|47078.9|0
1761314700000|2025-10-24 14:05:00|47144.6|47094.6|47182.2|47132.2|47186.4|47136.4|47133.4|47083.4|0
1761315000000|2025-10-24 14:10:00|47185.1|47135.1|47168.9|47118.9|47198.6|47148.6|47163.9|47113.9|0
1761315300000|2025-10-24 14:15:00|47172.9|47122.9|47172.8|47122.8|47176.4|47126.4|47145.9|47095.9|0
1761315600000|2025-10-24 14:20:00|47171.6|47121.6|47169.2|47119.2|47175.1|47125.1|47133.4|47083.4|0
1761315900000|2025-10-24 14:25:00|47171.7|47121.7|47127.4|47077.4|47172.8|47122.8|47122.9|47072.9|0
1761316200000|2025-10-24 14:30:00|47129.3|47079.3|47110|47060|47134.4|47084.4|47095.4|47045.4|0
1761316500000|2025-10-24 14:35:00|47111|47061|47122.4|47072.4|47126.3|47076.3|47084.5|47034.5|0
1761316800000|2025-10-24 14:40:00|47123.3|47073.3|47175.7|47125.7|47185.9|47135.9|47122.5|47072.5|0
1761317100000|2025-10-24 14:45:00|47173.6|47123.6|47181.2|47131.2|47186.7|47136.7|47162.7|47112.7|0
1761317400000|2025-10-24 14:50:00|47181.7|47131.7|47151.9|47101.9|47193.9|47143.9|47145.4|47095.4|0
1761317700000|2025-10-24 14:55:00|47149.3|47099.3|47152.9|47102.9|47152.9|47102.9|47112.4|47062.4|0
1761318000000|2025-10-24 15:00:00|47150.5|47100.5|47154.7|47104.7|47163.8|47113.8|47136.8|47086.8|0
1761318300000|2025-10-24 15:05:00|47157.8|47107.8|47187.6|47137.6|47192.2|47142.2|47148.9|47098.9|0
1761318600000|2025-10-24 15:10:00|47183.8|47133.8|47201.8|47151.8|47206.1|47156.1|47162.7|47112.7|0
1761318900000|2025-10-24 15:15:00|47201.4|47151.4|47230.7|47180.7|47245.4|47195.4|47201.3|47151.3|0
1761319200000|2025-10-24 15:20:00|47226.9|47176.9|47273.6|47223.6|47276.8|47226.8|47225.8|47175.8|0
1761319500000|2025-10-24 15:25:00|47272.6|47222.6|47268.6|47218.6|47276.7|47226.7|47260.2|47210.2|0
1761319800000|2025-10-24 15:30:00|47271.2|47221.2|47282.2|47232.2|47291.7|47241.7|47269.2|47219.2|0
1761320100000|2025-10-24 15:35:00|47283.2|47233.2|47298.8|47248.8|47307|47257|47263.8|47213.8|0
1761320400000|2025-10-24 15:40:00|47298.3|47248.3|47288|47238|47303.8|47253.8|47281.2|47231.2|0
1761320700000|2025-10-24 15:45:00|47290.5|47240.5|47321.3|47271.3|47335.6|47285.6|47274.2|47224.2|0
1761321000000|2025-10-24 15:50:00|47321|47271|47320.4|47270.4|47348|47298|47318|47268|0
1761321300000|2025-10-24 15:55:00|47321|47271|47304.4|47254.4|47321.8|47271.8|47301|47251|0
1761321600000|2025-10-24 16:00:00|47306|47256|47321.7|47271.7|47330.2|47280.2|47303|47253|0
1761321900000|2025-10-24 16:05:00|47323.2|47273.2|47307.1|47257.1|47324.2|47274.2|47301.7|47251.7|0
1761322200000|2025-10-24 16:10:00|47308.9|47258.9|47322.6|47272.6|47330.5|47280.5|47303.3|47253.3|0
1761322500000|2025-10-24 16:15:00|47322.7|47272.7|47310.3|47260.3|47322.7|47272.7|47298.5|47248.5|0
1761322800000|2025-10-24 16:20:00|47309.2|47259.2|47308.7|47258.7|47329|47279|47301.5|47251.5|0
1761323100000|2025-10-24 16:25:00|47310|47260|47291.8|47241.8|47311.4|47261.4|47285.4|47235.4|0
1761323400000|2025-10-24 16:30:00|47292.3|47242.3|47275.3|47225.3|47304.9|47254.9|47272.9|47222.9|0
1761323700000|2025-10-24 16:35:00|47273.9|47223.9|47244.3|47194.3|47276|47226|47242.8|47192.8|0
1761324000000|2025-10-24 16:40:00|47242|47192|47214|47164|47250|47200|47212|47162|0
1761324300000|2025-10-24 16:45:00|47211.5|47161.5|47270.7|47220.7|47271.7|47221.7|47209.9|47159.9|0
1761324600000|2025-10-24 16:50:00|47271.3|47221.3|47274.5|47224.5|47292.5|47242.5|47266.6|47216.6|0
1761324900000|2025-10-24 16:55:00|47274.2|47224.2|47260|47210|47280.9|47230.9|47255.7|47205.7|0
1761325200000|2025-10-24 17:00:00|47258.9|47208.9|47274.3|47224.3|47283.5|47233.5|47255.7|47205.7|0
1761325500000|2025-10-24 17:05:00|47273.8|47223.8|47252.8|47202.8|47273.8|47223.8|47247.3|47197.3|0
1761325800000|2025-10-24 17:10:00|47252.9|47202.9|47246|47196|47270.5|47220.5|47242.4|47192.4|0
1761326100000|2025-10-24 17:15:00|47246.7|47196.7|47267.3|47217.3|47279.2|47229.2|47242.7|47192.7|0
1761326400000|2025-10-24 17:20:00|47266.7|47216.7|47280.1|47230.1|47281|47231|47256.1|47206.1|0
1761326700000|2025-10-24 17:25:00|47279.7|47229.7|47298.9|47248.9|47301.8|47251.8|47277.7|47227.7|0
1761327000000|2025-10-24 17:30:00|47295.9|47245.9|47305.6|47255.6|47305.7|47255.7|47290|47240|0
1761327300000|2025-10-24 17:35:00|47305.1|47255.1|47331.6|47281.6|47332.7|47282.7|47301.1|47251.1|0
1761327600000|2025-10-24 17:40:00|47334.5|47284.5|47309.9|47259.9|47335.3|47285.3|47304.1|47254.1|0
1761327900000|2025-10-24 17:45:00|47309|47259|47306.3|47256.3|47318.3|47268.3|47296.8|47246.8|0
1761328200000|2025-10-24 17:50:00|47304|47254|47295.1|47245.1|47312.4|47262.4|47294.4|47244.4|0
1761328500000|2025-10-24 17:55:00|47294.9|47244.9|47291.1|47241.1|47300.1|47250.1|47287.1|47237.1|0
1761328800000|2025-10-24 18:00:00|47290|47240|47282.9|47232.9|47311.3|47261.3|47282.9|47232.9|0
1761329100000|2025-10-24 18:05:00|47284.9|47234.9|47291.4|47241.4|47300.9|47250.9|47280.7|47230.7|0
1761329400000|2025-10-24 18:10:00|47292.4|47242.4|47291.7|47241.7|47300.7|47250.7|47288.3|47238.3|0
1761329700000|2025-10-24 18:15:00|47290.2|47240.2|47294.5|47244.5|47302.2|47252.2|47288.2|47238.2|0
1761330000000|2025-10-24 18:20:00|47294.3|47244.3|47307.7|47257.7|47307.9|47257.9|47289.9|47239.9|0
1761330300000|2025-10-24 18:25:00|47302.7|47252.7|47297.3|47247.3|47311.5|47261.5|47287.6|47237.6|0
1761330600000|2025-10-24 18:30:00|47295|47245|47294.8|47244.8|47301.5|47251.5|47286.6|47236.6|0
1761330900000|2025-10-24 18:35:00|47295.3|47245.3|47293.2|47243.2|47301.1|47251.1|47286.5|47236.5|0
1761331200000|2025-10-24 18:40:00|47292.6|47242.6|47301.5|47251.5|47306.2|47256.2|47289.6|47239.6|0
1761331500000|2025-10-24 18:45:00|47300.8|47250.8|47290.6|47240.6|47300.8|47250.8|47274.9|47224.9|0
1761331800000|2025-10-24 18:50:00|47291.5|47241.5|47305.4|47255.4|47307.6|47257.6|47286.7|47236.7|0
1761332100000|2025-10-24 18:55:00|47304.9|47254.9|47321.5|47271.5|47327.6|47277.6|47300.1|47250.1|0
1761332400000|2025-10-24 19:00:00|47319.4|47269.4|47327.4|47277.4|47329.3|47279.3|47314.4|47264.4|0
1761332700000|2025-10-24 19:05:00|47326.9|47276.9|47323|47273|47332.5|47282.5|47319|47269|0
1761333000000|2025-10-24 19:10:00|47323.6|47273.6|47317.8|47267.8|47325.5|47275.5|47316.2|47266.2|0
1761333300000|2025-10-24 19:15:00|47319.2|47269.2|47301.2|47251.2|47319.2|47269.2|47298.2|47248.2|0
1761333600000|2025-10-24 19:20:00|47301.7|47251.7|47304.3|47254.3|47311|47261|47293.2|47243.2|0
1761333900000|2025-10-24 19:25:00|47303.7|47253.7|47293.7|47243.7|47314.4|47264.4|47291.7|47241.7|0
1761334200000|2025-10-24 19:30:00|47292.9|47242.9|47284.9|47234.9|47295.8|47245.8|47280.7|47230.7|0
1761334500000|2025-10-24 19:35:00|47283.4|47233.4|47301.4|47251.4|47304.5|47254.5|47274.4|47224.4|0
1761334800000|2025-10-24 19:40:00|47300.3|47250.3|47262.7|47212.7|47302.8|47252.8|47262.5|47212.5|0
1761335100000|2025-10-24 19:45:00|47262.5|47212.5|47269.5|47219.5|47284.2|47234.2|47257|47207|0
1761335400000|2025-10-24 19:50:00|47265|47215|47283.2|47233.2|47288.7|47238.7|47261.9|47211.9|0
1761335700000|2025-10-24 19:55:00|47282.2|47232.2|47239.8|47189.8|47286.2|47236.2|47219.9|47169.9|0
1761336000000|2025-10-24 20:00:00|47241.3|47191.3|47251.7|47201.7|47260.7|47210.7|47223.1|47173.1|0
1761336300000|2025-10-24 20:05:00|47252.7|47202.7|47238.2|47188.2|47252.8|47202.8|47233|47183|0
1761336600000|2025-10-24 20:10:00|47237.2|47187.2|47244.1|47194.1|47244.2|47194.2|47226.8|47176.8|0
1761336900000|2025-10-24 20:15:00|47242.1|47192.1|47240.2|47190.2|47243.2|47193.2|47237|47187|0
1761337200000|2025-10-24 20:20:00|47241.2|47191.2|47231.2|47181.2|47244.2|47194.2|47229.2|47179.2|0
1761337500000|2025-10-24 20:25:00|47232.2|47182.2|47235.1|47185.1|47239.2|47189.2|47229|47179|0
1761337800000|2025-10-24 20:30:00|47236.1|47186.1|47249.4|47199.4|47251|47201|47236.1|47186.1|0
1761338100000|2025-10-24 20:35:00|47249.7|47199.7|47250.8|47200.8|47257.4|47207.4|47247|47197|0
1761338400000|2025-10-24 20:40:00|47251.8|47201.8|47241.2|47191.2|47256.4|47206.4|47238.9|47188.9|0
1761338700000|2025-10-24 20:45:00|47240.2|47190.2|47228.8|47178.8|47243.5|47193.5|47228.6|47178.6|0
1761339000000|2025-10-24 20:50:00|47227.8|47177.8|47229.5|47179.5|47234.1|47184.1|47227.8|47177.8|0
1761339300000|2025-10-24 20:55:00|47230.5|47180.5|47225.5|47175.5|47233.1|47183.1|47224|47174|0
1761339600000|2025-10-24 21:00:00|47232.2|47182.2|47232.2|47182.2|47232.2|47182.2|47232.2|47182.2|0
1761374100000|2025-10-25 06:35:00|47237.6|47187.6|47233.6|47183.6|47237.6|47187.6|47233.6|47183.6|0
1761375600000|2025-10-25 07:00:00|47234.9|47184.9|47234.9|47184.9|47234.9|47184.9|47234.9|47184.9|0
1761375900000|2025-10-25 07:05:00|47236.9|47186.9|47236.9|47186.9|47236.9|47186.9|47236.9|47186.9|0
1761376500000|2025-10-25 07:15:00|47214.9|47164.9|47214.9|47164.9|47214.9|47164.9|47214.9|47164.9|0
1761378000000|2025-10-25 07:40:00|47215.4|47165.4|47215.4|47165.4|47215.4|47165.4|47215.4|47165.4|0
1761383700000|2025-10-25 09:15:00|47214.9|47164.9|47214.9|47164.9|47214.9|47164.9|47214.9|47164.9|0
1761411000000|2025-10-25 16:50:00|47246.2|47196.2|47246.2|47196.2|47246.2|47196.2|47246.2|47196.2|0
1761411600000|2025-10-25 17:00:00|47277.5|47227.5|47277.5|47227.5|47277.5|47227.5|47277.5|47227.5|0
1761412200000|2025-10-25 17:10:00|47278|47228|47278|47228|47278|47228|47278|47228|0
1761422700000|2025-10-25 20:05:00|47277.9|47227.9|47277.9|47227.9|47277.9|47227.9|47277.9|47227.9|0
1761424200000|2025-10-25 20:30:00|47261.8|47211.8|47261.8|47211.8|47261.8|47211.8|47261.8|47211.8|0
1761425400000|2025-10-25 20:50:00|47277.9|47227.9|47277.9|47227.9|47277.9|47227.9|47277.9|47227.9|0
1761427800000|2025-10-25 21:30:00|47277.1|47227.1|47265.8|47215.8|47277.1|47227.1|47265.8|47215.8|0
1761429300000|2025-10-25 21:55:00|47266.2|47216.2|47266.2|47216.2|47266.2|47216.2|47266.2|47216.2|0
1761431400000|2025-10-25 22:30:00|47258.9|47208.9|47258.9|47208.9|47258.9|47208.9|47258.9|47208.9|0
1761435300000|2025-10-25 23:35:00|47275.1|47225.1|47275.1|47225.1|47275.1|47225.1|47275.1|47225.1|0
1761435600000|2025-10-25 23:40:00|47273.1|47223.1|47273.1|47223.1|47273.1|47223.1|47273.1|47223.1|0
1761435900000|2025-10-25 23:45:00|47271.1|47221.1|47271.1|47221.1|47271.1|47221.1|47271.1|47221.1|0
1761441300000|2025-10-26 01:15:00|47277.3|47227.3|47277.3|47227.3|47277.3|47227.3|47277.3|47227.3|0
1761450900000|2025-10-26 03:55:00|47278.6|47228.6|47287.6|47237.6|47287.6|47237.6|47278.6|47228.6|0
1761451200000|2025-10-26 04:00:00|47292.6|47242.6|47292.6|47242.6|47292.6|47242.6|47292.6|47242.6|0
1761451800000|2025-10-26 04:10:00|47309.5|47259.5|47309.5|47259.5|47309.5|47259.5|47309.5|47259.5|0
1761452700000|2025-10-26 04:25:00|47308.7|47258.7|47307.1|47257.1|47308.7|47258.7|47307.1|47257.1|0
1761455100000|2025-10-26 05:05:00|47312.1|47262.1|47312.1|47262.1|47312.1|47262.1|47312.1|47262.1|0
1761456000000|2025-10-26 05:20:00|47328.4|47278.4|47328.4|47278.4|47328.4|47278.4|47328.4|47278.4|0
1761456600000|2025-10-26 05:30:00|47326.8|47276.8|47325.2|47275.2|47326.8|47276.8|47325.2|47275.2|0
1761460800000|2025-10-26 06:40:00|47342.1|47292.1|47340.4|47290.4|47342.1|47292.1|47340.4|47290.4|0
1761461100000|2025-10-26 06:45:00|47340.8|47290.8|47340.8|47290.8|47340.8|47290.8|47340.8|47290.8|0
1761465600000|2025-10-26 08:00:00|47332.7|47282.7|47332.7|47282.7|47332.7|47282.7|47332.7|47282.7|0
1761468000000|2025-10-26 08:40:00|47331.9|47281.9|47331.9|47281.9|47331.9|47281.9|47331.9|47281.9|0
1761468900000|2025-10-26 08:55:00|47331.1|47281.1|47331.1|47281.1|47331.1|47281.1|47331.1|47281.1|0
1761469200000|2025-10-26 09:00:00|47327.5|47277.5|47327.5|47277.5|47327.5|47277.5|47327.5|47277.5|0
1761469500000|2025-10-26 09:05:00|47311.3|47261.3|47311.3|47261.3|47311.3|47261.3|47311.3|47261.3|0
1761469800000|2025-10-26 09:10:00|47326.3|47276.3|47310.2|47260.2|47326.3|47276.3|47310.2|47260.2|0
1761470100000|2025-10-26 09:15:00|47315.2|47265.2|47337.7|47287.7|47337.7|47287.7|47315.2|47265.2|0
1761470400000|2025-10-26 09:20:00|47336.9|47286.9|47366.8|47316.8|47366.8|47316.8|47336.9|47286.9|0
1761470700000|2025-10-26 09:25:00|47366|47316|47372.7|47322.7|47372.7|47322.7|47349.8|47299.8|0
1761471000000|2025-10-26 09:30:00|47380.8|47330.8|47360.8|47310.8|47380.8|47330.8|47360.5|47310.5|0
1761471300000|2025-10-26 09:35:00|47355.8|47305.8|47353.8|47303.8|47363.9|47313.9|47353.8|47303.8|0
1761471900000|2025-10-26 09:45:00|47345.8|47295.8|47345.8|47295.8|47345.8|47295.8|47345.8|47295.8|0
1761472500000|2025-10-26 09:55:00|47345.7|47295.7|47337.5|47287.5|47345.7|47295.7|47337.5|47287.5|0
1761472800000|2025-10-26 10:00:00|47330.5|47280.5|47344.5|47294.5|47344.5|47294.5|47330.5|47280.5|0
1761473400000|2025-10-26 10:10:00|47342.8|47292.8|47338.8|47288.8|47342.8|47292.8|47338.8|47288.8|0
1761473700000|2025-10-26 10:15:00|47338.3|47288.3|47338.6|47288.6|47338.6|47288.6|47338.3|47288.3|0
1761474000000|2025-10-26 10:20:00|47346.6|47296.6|47346.6|47296.6|47346.6|47296.6|47346.6|47296.6|0
1761474600000|2025-10-26 10:30:00|47345.8|47295.8|47345.8|47295.8|47345.8|47295.8|47345.8|47295.8|0
1761474900000|2025-10-26 10:35:00|47354|47304|47354|47304|47354|47304|47354|47304|0
1761475500000|2025-10-26 10:45:00|47353.9|47303.9|47353.9|47303.9|47353.9|47303.9|47353.9|47303.9|0
1761476100000|2025-10-26 10:55:00|47354.7|47304.7|47360|47310|47362.5|47312.5|47354.7|47304.7|0
1761477000000|2025-10-26 11:10:00|47351.9|47301.9|47351.9|47301.9|47351.9|47301.9|47351.9|47301.9|0
1761477600000|2025-10-26 11:20:00|47361.9|47311.9|47352.2|47302.2|47361.9|47311.9|47352.2|47302.2|0
1761478200000|2025-10-26 11:30:00|47368.4|47318.4|47428.5|47378.5|47431|47381|47368.4|47318.4|0
1761478500000|2025-10-26 11:35:00|47444.6|47394.6|47443.8|47393.8|47444.6|47394.6|47443.8|47393.8|0
1761478800000|2025-10-26 11:40:00|47429.2|47379.2|47461.3|47411.3|47462.9|47412.9|47429.2|47379.2|0
1761479100000|2025-10-26 11:45:00|47460.5|47410.5|47464.6|47414.6|47464.6|47414.6|47460.5|47410.5|0
1761479400000|2025-10-26 11:50:00|47463.8|47413.8|47447.6|47397.6|47463.8|47413.8|47447.6|47397.6|0
1761479700000|2025-10-26 11:55:00|47443.5|47393.5|47446.6|47396.6|47446.6|47396.6|47443.5|47393.5|0
1761480000000|2025-10-26 12:00:00|47445.8|47395.8|47445.8|47395.8|47445.8|47395.8|47445.8|47395.8|0
1761480300000|2025-10-26 12:05:00|47441.7|47391.7|47441.8|47391.8|47441.8|47391.8|47441.7|47391.7|0
1761480600000|2025-10-26 12:10:00|47441|47391|47424.3|47374.3|47441|47391|47424.3|47374.3|0
1761480900000|2025-10-26 12:15:00|47414.2|47364.2|47422.3|47372.3|47422.3|47372.3|47414.2|47364.2|0
1761481800000|2025-10-26 12:30:00|47414.2|47364.2|47407.7|47357.7|47414.2|47364.2|47407.7|47357.7|0
1761482100000|2025-10-26 12:35:00|47407.6|47357.6|47405.9|47355.9|47407.6|47357.6|47405.9|47355.9|0
1761482400000|2025-10-26 12:40:00|47414|47364|47413.9|47363.9|47414|47364|47413.9|47363.9|0
1761482700000|2025-10-26 12:45:00|47413.8|47363.8|47430|47380|47430|47380|47413.8|47363.8|0
1761483000000|2025-10-26 12:50:00|47430.1|47380.1|47430.1|47380.1|47430.1|47380.1|47430.1|47380.1|0
1761483300000|2025-10-26 12:55:00|47422|47372|47422|47372|47422|47372|47422|47372|0
1761483600000|2025-10-26 13:00:00|47414.7|47364.7|47414.7|47364.7|47414.7|47364.7|47414.7|47364.7|0
1761484500000|2025-10-26 13:15:00|47410.7|47360.7|47418.8|47368.8|47418.8|47368.8|47410.7|47360.7|0
1761484800000|2025-10-26 13:20:00|47402.6|47352.6|47435|47385|47435|47385|47402.6|47352.6|0
1761485400000|2025-10-26 13:30:00|47426.9|47376.9|47426.9|47376.9|47426.9|47376.9|47426.9|47376.9|0
1761485700000|2025-10-26 13:35:00|47425.3|47375.3|47425.3|47375.3|47425.3|47375.3|47425.3|47375.3|0
1761486900000|2025-10-26 13:55:00|47410.7|47360.7|47410.6|47360.6|47410.7|47360.7|47410.6|47360.6|0
1761488100000|2025-10-26 14:15:00|47409.4|47359.4|47409.4|47359.4|47409.4|47359.4|47409.4|47359.4|0
1761488700000|2025-10-26 14:25:00|47407.8|47357.8|47407.8|47357.8|47407.8|47357.8|47407.8|47357.8|0
1761489000000|2025-10-26 14:30:00|47400.5|47350.5|47400.5|47350.5|47400.5|47350.5|47400.5|47350.5|0
1761491100000|2025-10-26 15:05:00|47417.2|47367.2|47433.9|47383.9|47433.9|47383.9|47417.2|47367.2|0
1761491400000|2025-10-26 15:10:00|47434|47384|47425.8|47375.8|47434|47384|47425.8|47375.8|0
1761491700000|2025-10-26 15:15:00|47411.2|47361.2|47411.2|47361.2|47411.2|47361.2|47411.2|47361.2|0
1761492600000|2025-10-26 15:30:00|47410.4|47360.4|47410.4|47360.4|47410.4|47360.4|47410.4|47360.4|0
1761492900000|2025-10-26 15:35:00|47378.1|47328.1|47345.7|47295.7|47378.1|47328.1|47329.5|47279.5|0
1761493800000|2025-10-26 15:50:00|47353.8|47303.8|47386.1|47336.1|47386.1|47336.1|47353.8|47303.8|0
1761494100000|2025-10-26 15:55:00|47394.2|47344.2|47400.8|47350.8|47402.3|47352.3|47394.2|47344.2|0
1761495600000|2025-10-26 16:20:00|47400.9|47350.9|47400.9|47350.9|47400.9|47350.9|47400.9|47350.9|0
1761499500000|2025-10-26 17:25:00|47376.7|47326.7|47362.5|47312.5|47378.7|47328.7|47362.5|47312.5|0
1761499800000|2025-10-26 17:30:00|47364.5|47314.5|47364.5|47314.5|47364.5|47314.5|47364.5|47314.5|0
1761500400000|2025-10-26 17:40:00|47362.9|47312.9|47378.7|47328.7|47378.7|47328.7|47362.9|47312.9|0
1761501600000|2025-10-26 18:00:00|47382.7|47332.7|47381.3|47331.3|47382.7|47332.7|47381.3|47331.3|0
1761504300000|2025-10-26 18:45:00|47397.4|47347.4|47397.4|47347.4|47397.4|47347.4|47397.4|47347.4|0
1761504900000|2025-10-26 18:55:00|47394.3|47344.3|47408.4|47358.4|47408.4|47358.4|47394.3|47344.3|0
1761505500000|2025-10-26 19:05:00|47401.1|47351.1|47367.7|47317.7|47401.1|47351.1|47367.7|47317.7|0
1761505800000|2025-10-26 19:10:00|47381.8|47331.8|47381.8|47331.8|47381.8|47331.8|47381.8|47331.8|0
1761507300000|2025-10-26 19:35:00|47382|47332|47382|47332|47382|47332|47382|47332|0
1761508800000|2025-10-26 20:00:00|47380.7|47330.7|47392.9|47342.9|47392.9|47342.9|47380.7|47330.7|0
1761510600000|2025-10-26 20:30:00|47384.8|47334.8|47384.8|47334.8|47384.8|47334.8|47384.8|47334.8|0
1761510900000|2025-10-26 20:35:00|47401.5|47351.5|47401.5|47351.5|47401.5|47351.5|47401.5|47351.5|0
1761512100000|2025-10-26 20:55:00|47409.7|47359.7|47417.8|47367.8|47417.8|47367.8|47409.7|47359.7|0
1761512400000|2025-10-26 21:00:00|47424.3|47374.3|47428.4|47378.4|47428.4|47378.4|47424.3|47374.3|0
1761513300000|2025-10-26 21:15:00|47428.2|47378.2|47428.2|47378.2|47428.2|47378.2|47428.2|47378.2|0
1761514200000|2025-10-26 21:30:00|47412|47362|47449.9|47399.9|47450.7|47400.7|47412|47362|0
1761514500000|2025-10-26 21:35:00|47446.3|47396.3|47446.3|47396.3|47446.3|47396.3|47446.3|47396.3|0
1761516000000|2025-10-26 22:00:00|47226.8|47176.8|47562.6|47512.6|47607.5|47557.5|47226.8|47176.8|0
1761516300000|2025-10-26 22:05:00|47553.6|47503.6|47540.3|47490.3|47554.1|47504.1|47518.9|47468.9|0
1761516600000|2025-10-26 22:10:00|47539.1|47489.1|47502.5|47452.5|47540.6|47490.6|47495.7|47445.7|0
1761516900000|2025-10-26 22:15:00|47505.5|47455.5|47534.5|47484.5|47534.5|47484.5|47502.4|47452.4|0
1761517200000|2025-10-26 22:20:00|47532.5|47482.5|47540.6|47490.6|47551.6|47501.6|47527.8|47477.8|0
1761517500000|2025-10-26 22:25:00|47543.6|47493.6|47553.4|47503.4|47555.3|47505.3|47531.1|47481.1|0
1761517800000|2025-10-26 22:30:00|47553.9|47503.9|47563.7|47513.7|47563.7|47513.7|47546.6|47496.6|0
1761518100000|2025-10-26 22:35:00|47565.7|47515.7|47544.1|47494.1|47568|47518|47537.5|47487.5|0
1761518400000|2025-10-26 22:40:00|47549.2|47499.2|47521.8|47471.8|47549.2|47499.2|47521.8|47471.8|0
1761518700000|2025-10-26 22:45:00|47522.5|47472.5|47529.9|47479.9|47539.1|47489.1|47522.5|47472.5|0
1761519000000|2025-10-26 22:50:00|47530.4|47480.4|47522.5|47472.5|47531.5|47481.5|47521.4|47471.4|0
1761519300000|2025-10-26 22:55:00|47522|47472|47519.8|47469.8|47523.4|47473.4|47514.8|47464.8|0
1761519600000|2025-10-26 23:00:00|47522.3|47472.3|47542.3|47492.3|47550.8|47500.8|47522.3|47472.3|0
1761519900000|2025-10-26 23:05:00|47542.8|47492.8|47529.9|47479.9|47542.8|47492.8|47521.1|47471.1|0
1761520200000|2025-10-26 23:10:00|47530.4|47480.4|47517.1|47467.1|47532.4|47482.4|47512.6|47462.6|0
1761520500000|2025-10-26 23:15:00|47518.1|47468.1|47518.3|47468.3|47526.9|47476.9|47511.9|47461.9|0
1761520800000|2025-10-26 23:20:00|47517.3|47467.3|47511.6|47461.6|47518.7|47468.7|47509.3|47459.3|0
1761521100000|2025-10-26 23:25:00|47512.6|47462.6|47508.6|47458.6|47523.4|47473.4|47508.6|47458.6|0
1761521400000|2025-10-26 23:30:00|47509.1|47459.1|47527.6|47477.6|47527.6|47477.6|47509.1|47459.1|0
1761521700000|2025-10-26 23:35:00|47528.1|47478.1|47529.8|47479.8|47534.9|47484.9|47525.1|47475.1|0
1761522000000|2025-10-26 23:40:00|47530.3|47480.3|47523.5|47473.5|47532.3|47482.3|47517.5|47467.5|0
1761522300000|2025-10-26 23:45:00|47524|47474|47515.8|47465.8|47525|47475|47515.8|47465.8|0
1761522600000|2025-10-26 23:50:00|47515.7|47465.7|47505.2|47455.2|47521.2|47471.2|47503.2|47453.2|0
1761522900000|2025-10-26 23:55:00|47504.7|47454.7|47509.8|47459.8|47513.5|47463.5|47501.4|47451.4|0
1761523200000|2025-10-27 00:00:00|47507.2|47457.2|47496.8|47446.8|47515.2|47465.2|47491.8|47441.8|0
1761523500000|2025-10-27 00:05:00|47497.3|47447.3|47515.3|47465.3|47518.3|47468.3|47485.7|47435.7|0
1761523800000|2025-10-27 00:10:00|47514.8|47464.8|47530.2|47480.2|47536.4|47486.4|47507.9|47457.9|0
1761524100000|2025-10-27 00:15:00|47529.7|47479.7|47524.3|47474.3|47529.7|47479.7|47514.2|47464.2|0
1761524400000|2025-10-27 00:20:00|47523.3|47473.3|47516.4|47466.4|47525.5|47475.5|47507.3|47457.3|0
1761524700000|2025-10-27 00:25:00|47516.9|47466.9|47527.5|47477.5|47529.4|47479.4|47514.3|47464.3|0
1761525000000|2025-10-27 00:30:00|47526.5|47476.5|47527.4|47477.4|47534.3|47484.3|47524.8|47474.8|0
1761525300000|2025-10-27 00:35:00|47527.9|47477.9|47524|47474|47532.9|47482.9|47523|47473|0
1761525600000|2025-10-27 00:40:00|47523.5|47473.5|47525|47475|47535.7|47485.7|47522.2|47472.2|0
1761525900000|2025-10-27 00:45:00|47525.5|47475.5|47522.1|47472.1|47525.5|47475.5|47512.6|47462.6|0
1761526200000|2025-10-27 00:50:00|47522.6|47472.6|47514.7|47464.7|47524.7|47474.7|47513.6|47463.6|0
1761526500000|2025-10-27 00:55:00|47514.4|47464.4|47505.1|47455.1|47517.2|47467.2|47503.5|47453.5|0
1761526800000|2025-10-27 01:00:00|47505.6|47455.6|47504|47454|47508.4|47458.4|47499.5|47449.5|0
1761527100000|2025-10-27 01:05:00|47504.5|47454.5|47490|47440|47506.4|47456.4|47486.8|47436.8|0
1761527400000|2025-10-27 01:10:00|47488.5|47438.5|47486.3|47436.3|47498.3|47448.3|47483.9|47433.9|0
1761527700000|2025-10-27 01:15:00|47484.3|47434.3|47488.1|47438.1|47493.3|47443.3|47484.1|47434.1|0
1761528000000|2025-10-27 01:20:00|47488.6|47438.6|47492.4|47442.4|47496.4|47446.4|47487|47437|0
1761528300000|2025-10-27 01:25:00|47491.9|47441.9|47491.5|47441.5|47497|47447|47490.8|47440.8|0
1761528600000|2025-10-27 01:30:00|47491|47441|47488.9|47438.9|47495.3|47445.3|47486.9|47436.9|0
1761528900000|2025-10-27 01:35:00|47488.4|47438.4|47498.9|47448.9|47501.7|47451.7|47488.4|47438.4|0
1761529200000|2025-10-27 01:40:00|47498.4|47448.4|47493.5|47443.5|47499.4|47449.4|47489.4|47439.4|0
1761529500000|2025-10-27 01:45:00|47494|47444|47485.4|47435.4|47498.3|47448.3|47484.4|47434.4|0
1761529800000|2025-10-27 01:50:00|47484.9|47434.9|47476.4|47426.4|47486.5|47436.5|47475.4|47425.4|0
1761530100000|2025-10-27 01:55:00|47475.9|47425.9|47468.4|47418.4|47479.3|47429.3|47466.8|47416.8|0
1761530400000|2025-10-27 02:00:00|47469.4|47419.4|47472.2|47422.2|47482.1|47432.1|47468.4|47418.4|0
1761530700000|2025-10-27 02:05:00|47471.7|47421.7|47456.4|47406.4|47471.7|47421.7|47448.8|47398.8|0
1761531000000|2025-10-27 02:10:00|47456.9|47406.9|47458.9|47408.9|47463.7|47413.7|47455.2|47405.2|0
1761531300000|2025-10-27 02:15:00|47459.4|47409.4|47461.2|47411.2|47468.9|47418.9|47459.4|47409.4|0
1761531600000|2025-10-27 02:20:00|47461.7|47411.7|47463.3|47413.3|47464.9|47414.9|47459.7|47409.7|0
1761531900000|2025-10-27 02:25:00|47463.8|47413.8|47459.6|47409.6|47466.5|47416.5|47456.7|47406.7|0
1761532200000|2025-10-27 02:30:00|47460.1|47410.1|47480.4|47430.4|47481|47431|47460.1|47410.1|0
1761532500000|2025-10-27 02:35:00|47479.9|47429.9|47485.4|47435.4|47485.4|47435.4|47470.5|47420.5|0
1761532800000|2025-10-27 02:40:00|47485.9|47435.9|47487.6|47437.6|47493.1|47443.1|47483.9|47433.9|0
1761533100000|2025-10-27 02:45:00|47488.6|47438.6|47497.2|47447.2|47497.7|47447.7|47488.1|47438.1|0
1761533400000|2025-10-27 02:50:00|47497.7|47447.7|47493|47443|47498.2|47448.2|47490.1|47440.1|0
1761533700000|2025-10-27 02:55:00|47492.5|47442.5|47489.8|47439.8|47492.9|47442.9|47487.3|47437.3|0
1761534000000|2025-10-27 03:00:00|47490.8|47440.8|47491.3|47441.3|47492.2|47442.2|47487.2|47437.2|0
1761534300000|2025-10-27 03:05:00|47491.8|47441.8|47490|47440|47494|47444|47484.5|47434.5|0
1761534600000|2025-10-27 03:10:00|47490.5|47440.5|47507.8|47457.8|47507.8|47457.8|47490|47440|0
1761534900000|2025-10-27 03:15:00|47508.3|47458.3|47515.3|47465.3|47518.8|47468.8|47507.2|47457.2|0
1761535200000|2025-10-27 03:20:00|47514.8|47464.8|47525|47475|47527.8|47477.8|47514.1|47464.1|0
1761535500000|2025-10-27 03:25:00|47525.5|47475.5|47525.5|47475.5|47527.9|47477.9|47519.7|47469.7|0
1761535800000|2025-10-27 03:30:00|47526|47476|47524.8|47474.8|47526.5|47476.5|47518.8|47468.8|0
1761536100000|2025-10-27 03:35:00|47525.3|47475.3|47511.2|47461.2|47527.3|47477.3|47510.7|47460.7|0
1761536400000|2025-10-27 03:40:00|47510.2|47460.2|47507.4|47457.4|47513.2|47463.2|47503|47453|0
1761536700000|2025-10-27 03:45:00|47506.9|47456.9|47503.8|47453.8|47508.5|47458.5|47501.4|47451.4|0
1761537000000|2025-10-27 03:50:00|47503.3|47453.3|47504.8|47454.8|47508.8|47458.8|47501.2|47451.2|0
1761537300000|2025-10-27 03:55:00|47505.3|47455.3|47512.9|47462.9|47512.9|47462.9|47499.1|47449.1|0
1761537600000|2025-10-27 04:00:00|47513.3|47463.3|47514.2|47464.2|47516.1|47466.1|47508.4|47458.4|0
1761537900000|2025-10-27 04:05:00|47514.7|47464.7|47513.2|47463.2|47515.2|47465.2|47504.2|47454.2|0
1761538200000|2025-10-27 04:10:00|47513.7|47463.7|47513.7|47463.7|47516.7|47466.7|47510.6|47460.6|0
1761538500000|2025-10-27 04:15:00|47513.2|47463.2|47513.1|47463.1|47515.1|47465.1|47510.1|47460.1|0
1761538800000|2025-10-27 04:20:00|47513.6|47463.6|47518.7|47468.7|47519.2|47469.2|47513.1|47463.1|0
1761539100000|2025-10-27 04:25:00|47519.2|47469.2|47524.4|47474.4|47526.5|47476.5|47518.7|47468.7|0
1761539400000|2025-10-27 04:30:00|47524.3|47474.3|47519.7|47469.7|47528.2|47478.2|47518.2|47468.2|0
1761539700000|2025-10-27 04:35:00|47519.8|47469.8|47520.2|47470.2|47522.2|47472.2|47514.9|47464.9|0
1761540000000|2025-10-27 04:40:00|47520.7|47470.7|47527.2|47477.2|47530.8|47480.8|47519.3|47469.3|0
1761540300000|2025-10-27 04:45:00|47527.7|47477.7|47523.2|47473.2|47530|47480|47520.3|47470.3|0
1761540600000|2025-10-27 04:50:00|47522.7|47472.7|47517.7|47467.7|47522.7|47472.7|47515.2|47465.2|0
1761540900000|2025-10-27 04:55:00|47517.2|47467.2|47522.6|47472.6|47524.4|47474.4|47517.2|47467.2|0
1761541200000|2025-10-27 05:00:00|47524.2|47474.2|47523.8|47473.8|47527.2|47477.2|47521.2|47471.2|0
1761541500000|2025-10-27 05:05:00|47523.3|47473.3|47522.6|47472.6|47525.5|47475.5|47518.8|47468.8|0
1761541800000|2025-10-27 05:10:00|47523.1|47473.1|47523.9|47473.9|47531.4|47481.4|47521.4|47471.4|0
1761542100000|2025-10-27 05:15:00|47523.4|47473.4|47526.5|47476.5|47527.3|47477.3|47520.8|47470.8|0
1761542400000|2025-10-27 05:20:00|47527|47477|47525.1|47475.1|47527.5|47477.5|47522.4|47472.4|0
1761542700000|2025-10-27 05:25:00|47525.6|47475.6|47540.8|47490.8|47542.2|47492.2|47522.5|47472.5|0
1761543000000|2025-10-27 05:30:00|47540.6|47490.6|47534.7|47484.7|47543.8|47493.8|47531.8|47481.8|0
1761543300000|2025-10-27 05:35:00|47534.5|47484.5|47535.8|47485.8|47536.5|47486.5|47528.9|47478.9|0
1761543600000|2025-10-27 05:40:00|47536.3|47486.3|47531.2|47481.2|47537.6|47487.6|47528.7|47478.7|0
1761543900000|2025-10-27 05:45:00|47530.7|47480.7|47533.2|47483.2|47535.7|47485.7|47528.3|47478.3|0
1761544200000|2025-10-27 05:50:00|47533.7|47483.7|47535.4|47485.4|47539|47489|47533.2|47483.2|0
1761544500000|2025-10-27 05:55:00|47534.9|47484.9|47542.1|47492.1|47546.9|47496.9|47534.2|47484.2|0
1761544800000|2025-10-27 06:00:00|47541.6|47491.6|47551.7|47501.7|47551.7|47501.7|47535.7|47485.7|0
1761545100000|2025-10-27 06:05:00|47550.8|47500.8|47559|47509|47563.5|47513.5|47549.8|47499.8|0
1761545400000|2025-10-27 06:10:00|47559.6|47509.6|47553.8|47503.8|47559.6|47509.6|47547.8|47497.8|0
1761545700000|2025-10-27 06:15:00|47553.3|47503.3|47559.5|47509.5|47566.7|47516.7|47550.2|47500.2|0
1761546000000|2025-10-27 06:20:00|47560|47510|47564.9|47514.9|47565.8|47515.8|47559.9|47509.9|0
1761546300000|2025-10-27 06:25:00|47565.4|47515.4|47574.8|47524.8|47581.9|47531.9|47565.3|47515.3|0
1761546600000|2025-10-27 06:30:00|47574.3|47524.3|47569.1|47519.1|47575.3|47525.3|47560.2|47510.2|0
1761546900000|2025-10-27 06:35:00|47568.8|47518.8|47566.5|47516.5|47579.2|47529.2|47566|47516|0
1761547200000|2025-10-27 06:40:00|47567|47517|47569.6|47519.6|47571.6|47521.6|47563.7|47513.7|0
1761547500000|2025-10-27 06:45:00|47569.1|47519.1|47573.7|47523.7|47576.8|47526.8|47568.2|47518.2|0
1761547800000|2025-10-27 06:50:00|47572.7|47522.7|47570.4|47520.4|47572.7|47522.7|47566|47516|0
1761548100000|2025-10-27 06:55:00|47569.9|47519.9|47563.3|47513.3|47569.9|47519.9|47557.3|47507.3|0
1761548400000|2025-10-27 07:00:00|47562.3|47512.3|47561.5|47511.5|47567.3|47517.3|47553|47503|0
1761548700000|2025-10-27 07:05:00|47561|47511|47558.9|47508.9|47571|47521|47550.7|47500.7|0
1761549000000|2025-10-27 07:10:00|47558.4|47508.4|47560.1|47510.1|47564.8|47514.8|47553.6|47503.6|0
1761549300000|2025-10-27 07:15:00|47561.1|47511.1|47569.4|47519.4|47572.8|47522.8|47560.1|47510.1|0
1761549600000|2025-10-27 07:20:00|47568.9|47518.9|47575.5|47525.5|47577.2|47527.2|47564.4|47514.4|0
1761549900000|2025-10-27 07:25:00|47576|47526|47568.3|47518.3|47578.1|47528.1|47567|47517|0
1761550200000|2025-10-27 07:30:00|47569.3|47519.3|47580.7|47530.7|47585.2|47535.2|47569.3|47519.3|0
1761550500000|2025-10-27 07:35:00|47581.2|47531.2|47576.1|47526.1|47582.7|47532.7|47571.9|47521.9|0
1761550800000|2025-10-27 07:40:00|47575.6|47525.6|47566.3|47516.3|47581.4|47531.4|47565.8|47515.8|0
1761551100000|2025-10-27 07:45:00|47565.8|47515.8|47563|47513|47571.1|47521.1|47561.2|47511.2|0
1761551400000|2025-10-27 07:50:00|47561.9|47511.9|47559.4|47509.4|47567.6|47517.6|47555.7|47505.7|0
1761551700000|2025-10-27 07:55:00|47558.9|47508.9|47549.9|47499.9|47561.4|47511.4|47549.2|47499.2|0
1761552000000|2025-10-27 08:00:00|47549.4|47499.4|47532.3|47482.3|47556|47506|47531.3|47481.3|0
1761552300000|2025-10-27 08:05:00|47533.3|47483.3|47530.8|47480.8|47540.2|47490.2|47522.9|47472.9|0
1761552600000|2025-10-27 08:10:00|47530.7|47480.7|47523.4|47473.4|47531.7|47481.7|47516.9|47466.9|0
1761552900000|2025-10-27 08:15:00|47522.6|47472.6|47521.4|47471.4|47525.1|47475.1|47516.1|47466.1|0
1761553200000|2025-10-27 08:20:00|47521.9|47471.9|47517.9|47467.9|47530.3|47480.3|47516.3|47466.3|0
1761553500000|2025-10-27 08:25:00|47517.4|47467.4|47511.7|47461.7|47520.4|47470.4|47503.3|47453.3|0
1761553800000|2025-10-27 08:30:00|47512.7|47462.7|47501.1|47451.1|47513.7|47463.7|47498.8|47448.8|0
1761554100000|2025-10-27 08:35:00|47500.7|47450.7|47506.8|47456.8|47508.2|47458.2|47490.6|47440.6|0
1761554400000|2025-10-27 08:40:00|47506.3|47456.3|47504.1|47454.1|47513.1|47463.1|47503.4|47453.4|0
1761554700000|2025-10-27 08:45:00|47504.6|47454.6|47507.5|47457.5|47513.1|47463.1|47502.7|47452.7|0
1761555000000|2025-10-27 08:50:00|47508|47458|47510.1|47460.1|47511.5|47461.5|47502.4|47452.4|0
1761555300000|2025-10-27 08:55:00|47511.1|47461.1|47510.5|47460.5|47516.1|47466.1|47503.9|47453.9|0
1761555600000|2025-10-27 09:00:00|47510.6|47460.6|47509.5|47459.5|47512.5|47462.5|47501.7|47451.7|0
1761555900000|2025-10-27 09:05:00|47510|47460|47508.6|47458.6|47510.9|47460.9|47501.9|47451.9|0
1761556200000|2025-10-27 09:10:00|47508|47458|47507.7|47457.7|47510.3|47460.3|47500.3|47450.3|0
1761556500000|2025-10-27 09:15:00|47508.2|47458.2|47502.5|47452.5|47508.9|47458.9|47498.5|47448.5|0
1761556800000|2025-10-27 09:20:00|47503|47453|47507|47457|47509.7|47459.7|47501.1|47451.1|0
1761557100000|2025-10-27 09:25:00|47507.4|47457.4|47490|47440|47507.4|47457.4|47489.6|47439.6|0
1761557400000|2025-10-27 09:30:00|47490.5|47440.5|47497|47447|47499.9|47449.9|47483.1|47433.1|0
1761557700000|2025-10-27 09:35:00|47496.5|47446.5|47503.2|47453.2|47504.7|47454.7|47496.5|47446.5|0
1761558000000|2025-10-27 09:40:00|47503.7|47453.7|47512.4|47462.4|47512.9|47462.9|47497.6|47447.6|0
1761558300000|2025-10-27 09:45:00|47510.9|47460.9|47519.1|47469.1|47523.1|47473.1|47509.3|47459.3|0
1761558600000|2025-10-27 09:50:00|47518.6|47468.6|47524|47474|47526.6|47476.6|47516.8|47466.8|0
1761558900000|2025-10-27 09:55:00|47522.5|47472.5|47514.4|47464.4|47524.9|47474.9|47513.6|47463.6|0
1761559200000|2025-10-27 10:00:00|47514.9|47464.9|47506.9|47456.9|47514.9|47464.9|47504.9|47454.9|0
1761559500000|2025-10-27 10:05:00|47506.4|47456.4|47512.9|47462.9|47514.2|47464.2|47503.5|47453.5|0
1761559800000|2025-10-27 10:10:00|47512.4|47462.4|47504.9|47454.9|47512.9|47462.9|47497.4|47447.4|0
1761560100000|2025-10-27 10:15:00|47505.4|47455.4|47500.8|47450.8|47508.2|47458.2|47493.6|47443.6|0
1761560400000|2025-10-27 10:20:00|47501.3|47451.3|47500.5|47450.5|47505.7|47455.7|47499.1|47449.1|0
1761560700000|2025-10-27 10:25:00|47500|47450|47503|47453|47507|47457|47494.5|47444.5|0
1761561000000|2025-10-27 10:30:00|47504|47454|47508.1|47458.1|47508.7|47458.7|47498.8|47448.8|0
1761561300000|2025-10-27 10:35:00|47508.6|47458.6|47500.8|47450.8|47512.7|47462.7|47498|47448|0
1761561600000|2025-10-27 10:40:00|47501.3|47451.3|47502.2|47452.2|47504.3|47454.3|47496.4|47446.4|0
1761561900000|2025-10-27 10:45:00|47502.7|47452.7|47505|47455|47506|47456|47500|47450|0
1761562200000|2025-10-27 10:50:00|47504.5|47454.5|47505.9|47455.9|47513.2|47463.2|47503.5|47453.5|0
1761562500000|2025-10-27 10:55:00|47506|47456|47508.6|47458.6|47511.7|47461.7|47506|47456|0
1761562800000|2025-10-27 11:00:00|47512.7|47462.7|47510.4|47460.4|47518.1|47468.1|47505.4|47455.4|0
1761563100000|2025-10-27 11:05:00|47510.9|47460.9|47508.6|47458.6|47519.9|47469.9|47506.5|47456.5|0
1761563400000|2025-10-27 11:10:00|47509.1|47459.1|47493.2|47443.2|47509.1|47459.1|47484.2|47434.2|0
1761563700000|2025-10-27 11:15:00|47492.2|47442.2|47488.7|47438.7|47497|47447|47481|47431|0
1761564000000|2025-10-27 11:20:00|47487.7|47437.7|47486.8|47436.8|47493.7|47443.7|47485.5|47435.5|0
1761564300000|2025-10-27 11:25:00|47487.8|47437.8|47483.2|47433.2|47489.4|47439.4|47483.1|47433.1|0
1761564600000|2025-10-27 11:30:00|47483.7|47433.7|47469.4|47419.4|47483.7|47433.7|47465.9|47415.9|0
1761564900000|2025-10-27 11:35:00|47468.9|47418.9|47458|47408|47471.2|47421.2|47449.6|47399.6|0
1761565200000|2025-10-27 11:40:00|47457.5|47407.5|47455.2|47405.2|47462.5|47412.5|47454.2|47404.2|0
1761565500000|2025-10-27 11:45:00|47455.7|47405.7|47451|47401|47462.6|47412.6|47450.7|47400.7|0
1761565800000|2025-10-27 11:50:00|47450.6|47400.6|47448.9|47398.9|47454.6|47404.6|47443.5|47393.5|0
1761566100000|2025-10-27 11:55:00|47447.4|47397.4|47449.7|47399.7|47455.3|47405.3|47447.2|47397.2|0
1761566400000|2025-10-27 12:00:00|47451.2|47401.2|47461.1|47411.1|47464.5|47414.5|47441.1|47391.1|0
1761566700000|2025-10-27 12:05:00|47461|47411|47460.1|47410.1|47465.8|47415.8|47449.1|47399.1|0
1761567000000|2025-10-27 12:10:00|47460.6|47410.6|47471.3|47421.3|47477.7|47427.7|47460.1|47410.1|0
1761567300000|2025-10-27 12:15:00|47470.3|47420.3|47465.6|47415.6|47471.1|47421.1|47463.3|47413.3|0
1761567600000|2025-10-27 12:20:00|47466.6|47416.6|47471.1|47421.1|47473.4|47423.4|47463.7|47413.7|0
1761567900000|2025-10-27 12:25:00|47470.6|47420.6|47469.6|47419.6|47470.6|47420.6|47460.1|47410.1|0
1761568200000|2025-10-27 12:30:00|47468.6|47418.6|47461.8|47411.8|47470.8|47420.8|47451.9|47401.9|0
1761568500000|2025-10-27 12:35:00|47464.3|47414.3|47473.1|47423.1|47475.7|47425.7|47464.3|47414.3|0
1761568800000|2025-10-27 12:40:00|47473.8|47423.8|47470.5|47420.5|47476.8|47426.8|47465.9|47415.9|0
1761569100000|2025-10-27 12:45:00|47471|47421|47479.9|47429.9|47487.6|47437.6|47470.5|47420.5|0
1761569400000|2025-10-27 12:50:00|47480.2|47430.2|47481.8|47431.8|47486.1|47436.1|47478.4|47428.4|0
1761569700000|2025-10-27 12:55:00|47481.3|47431.3|47479.5|47429.5|47483.5|47433.5|47473.3|47423.3|0
1761570000000|2025-10-27 13:00:00|47479|47429|47493.6|47443.6|47495.7|47445.7|47470.9|47420.9|0
1761570300000|2025-10-27 13:05:00|47494.2|47444.2|47493.3|47443.3|47498.9|47448.9|47487.8|47437.8|0
1761570600000|2025-10-27 13:10:00|47493.8|47443.8|47486.8|47436.8|47501.9|47451.9|47485|47435|0
1761570900000|2025-10-27 13:15:00|47487.3|47437.3|47477.2|47427.2|47495.3|47445.3|47476.3|47426.3|0
1761571200000|2025-10-27 13:20:00|47476.7|47426.7|47481.2|47431.2|47482|47432|47467.5|47417.5|0
1761571500000|2025-10-27 13:25:00|47479.2|47429.2|47499|47449|47515.8|47465.8|47478.7|47428.7|0
1761571800000|2025-10-27 13:30:00|47506.7|47456.7|47491.8|47441.8|47543.1|47493.1|47438.4|47388.4|0
1761572100000|2025-10-27 13:35:00|47493.8|47443.8|47451.7|47401.7|47497.4|47447.4|47428.5|47378.5|0
1761572400000|2025-10-27 13:40:00|47456.7|47406.7|47439.5|47389.5|47456.7|47406.7|47396.4|47346.4|0
1761572700000|2025-10-27 13:45:00|47434.4|47384.4|47429.9|47379.9|47458.4|47408.4|47420.2|47370.2|0
1761573000000|2025-10-27 13:50:00|47428.3|47378.3|47468.7|47418.7|47485.8|47435.8|47413.3|47363.3|0
1761573300000|2025-10-27 13:55:00|47471.6|47421.6|47492.1|47442.1|47496.1|47446.1|47465|47415|0
1761573600000|2025-10-27 14:00:00|47499.2|47449.2|47521.8|47471.8|47542|47492|47472.4|47422.4|0
1761573900000|2025-10-27 14:05:00|47522.6|47472.6|47532.8|47482.8|47552.2|47502.2|47521.9|47471.9|0
1761574200000|2025-10-27 14:10:00|47536.7|47486.7|47505.5|47455.5|47539.5|47489.5|47502|47452|0
1761574500000|2025-10-27 14:15:00|47504.4|47454.4|47470.9|47420.9|47515.6|47465.6|47468.8|47418.8|0
1761574800000|2025-10-27 14:20:00|47468.7|47418.7|47481.4|47431.4|47493|47443|47463.2|47413.2|0
1761575100000|2025-10-27 14:25:00|47483.5|47433.5|47470.6|47420.6|47486.1|47436.1|47461.6|47411.6|0
1761575400000|2025-10-27 14:30:00|47467.2|47417.2|47480.9|47430.9|47489.1|47439.1|47459.7|47409.7|0
1761575700000|2025-10-27 14:35:00|47481.9|47431.9|47464.1|47414.1|47499.3|47449.3|47459.5|47409.5|0
1761576000000|2025-10-27 14:40:00|47465.6|47415.6|47485.5|47435.5|47486|47436|47455.6|47405.6|0
1761576300000|2025-10-27 14:45:00|47487.4|47437.4|47477.5|47427.5|47488.1|47438.1|47463|47413|0
1761576600000|2025-10-27 14:50:00|47483|47433|47452.5|47402.5|47483|47433|47435.9|47385.9|0
1761576900000|2025-10-27 14:55:00|47452.6|47402.6|47462.5|47412.5|47470.2|47420.2|47452.2|47402.2|0
1761577200000|2025-10-27 15:00:00|47461.3|47411.3|47441.6|47391.6|47462.9|47412.9|47427.9|47377.9|0
1761577500000|2025-10-27 15:05:00|47441.1|47391.1|47422.5|47372.5|47441.9|47391.9|47415.1|47365.1|0
1761577800000|2025-10-27 15:10:00|47424.5|47374.5|47442.1|47392.1|47443.5|47393.5|47417.6|47367.6|0
1761578100000|2025-10-27 15:15:00|47445.3|47395.3|47438.2|47388.2|47445.3|47395.3|47416.8|47366.8|0
1761578400000|2025-10-27 15:20:00|47438.6|47388.6|47444.6|47394.6|47448.5|47398.5|47433.3|47383.3|0
1761578700000|2025-10-27 15:25:00|47449.1|47399.1|47476.6|47426.6|47477.2|47427.2|47448.2|47398.2|0
1761579000000|2025-10-27 15:30:00|47478.9|47428.9|47492.9|47442.9|47492.9|47442.9|47470|47420|0
1761579300000|2025-10-27 15:35:00|47494.1|47444.1|47485.5|47435.5|47494.7|47444.7|47476.2|47426.2|0
1761579600000|2025-10-27 15:40:00|47483.5|47433.5|47487.7|47437.7|47500.8|47450.8|47481.1|47431.1|0
1761579900000|2025-10-27 15:45:00|47489.1|47439.1|47459.2|47409.2|47490.6|47440.6|47455.5|47405.5|0
1761580200000|2025-10-27 15:50:00|47460.9|47410.9|47468.4|47418.4|47474.6|47424.6|47450.4|47400.4|0
1761580500000|2025-10-27 15:55:00|47468.3|47418.3|47487|47437|47491.1|47441.1|47466.7|47416.7|0
1761580800000|2025-10-27 16:00:00|47485.5|47435.5|47487|47437|47499.4|47449.4|47479.9|47429.9|0
1761581100000|2025-10-27 16:05:00|47488|47438|47491.2|47441.2|47505.7|47455.7|47481.4|47431.4|0
1761581400000|2025-10-27 16:10:00|47489|47439|47475.7|47425.7|47489.8|47439.8|47467.9|47417.9|0
1761581700000|2025-10-27 16:15:00|47476.2|47426.2|47462|47412|47477.4|47427.4|47461|47411|0
1761582000000|2025-10-27 16:20:00|47463.9|47413.9|47466.5|47416.5|47473.8|47423.8|47454.7|47404.7|0
1761582300000|2025-10-27 16:25:00|47467|47417|47463.1|47413.1|47471.5|47421.5|47452.8|47402.8|0
1761582600000|2025-10-27 16:30:00|47463.6|47413.6|47475.8|47425.8|47477.5|47427.5|47459.1|47409.1|0
1761582900000|2025-10-27 16:35:00|47475.5|47425.5|47465.6|47415.6|47478.9|47428.9|47465.6|47415.6|0
1761583200000|2025-10-27 16:40:00|47466|47416|47477.4|47427.4|47481.7|47431.7|47463.7|47413.7|0
1761583500000|2025-10-27 16:45:00|47477.8|47427.8|47482.7|47432.7|47486.6|47436.6|47473.1|47423.1|0
1761583800000|2025-10-27 16:50:00|47483.5|47433.5|47487.3|47437.3|47496.4|47446.4|47482.4|47432.4|0
1761584100000|2025-10-27 16:55:00|47487.6|47437.6|47477.8|47427.8|47490.2|47440.2|47477|47427|0
1761584400000|2025-10-27 17:00:00|47480.3|47430.3|47474.2|47424.2|47482.5|47432.5|47468.6|47418.6|0
1761584700000|2025-10-27 17:05:00|47473.7|47423.7|47453|47403|47475.5|47425.5|47451.6|47401.6|0
1761585000000|2025-10-27 17:10:00|47452.5|47402.5|47445|47395|47453.2|47403.2|47438.1|47388.1|0
1761585300000|2025-10-27 17:15:00|47444.5|47394.5|47417.4|47367.4|47447.8|47397.8|47412.2|47362.2|0
1761585600000|2025-10-27 17:20:00|47418.8|47368.8|47410.6|47360.6|47418.9|47368.9|47401.6|47351.6|0
1761585900000|2025-10-27 17:25:00|47409.6|47359.6|47434|47384|47435.3|47385.3|47403.3|47353.3|0
1761586200000|2025-10-27 17:30:00|47434.3|47384.3|47440.5|47390.5|47442|47392|47422.6|47372.6|0
1761586500000|2025-10-27 17:35:00|47440|47390|47458.4|47408.4|47458.4|47408.4|47431.2|47381.2|0
1761586800000|2025-10-27 17:40:00|47457.4|47407.4|47457.4|47407.4|47463|47413|47449.3|47399.3|0
1761587100000|2025-10-27 17:45:00|47458.4|47408.4|47453.8|47403.8|47463.5|47413.5|47452.9|47402.9|0
1761587400000|2025-10-27 17:50:00|47453|47403|47457.8|47407.8|47458.7|47408.7|47445.9|47395.9|0
1761587700000|2025-10-27 17:55:00|47457.7|47407.7|47461.2|47411.2|47466.3|47416.3|47455.6|47405.6|0
1761588000000|2025-10-27 18:00:00|47461.3|47411.3|47448.9|47398.9|47462|47412|47441.4|47391.4|0
1761588300000|2025-10-27 18:05:00|47449.4|47399.4|47453.3|47403.3|47457.2|47407.2|47445.8|47395.8|0
1761588600000|2025-10-27 18:10:00|47453.5|47403.5|47442.1|47392.1|47454|47404|47440.2|47390.2|0
1761588900000|2025-10-27 18:15:00|47443.1|47393.1|47442.5|47392.5|47449.2|47399.2|47437.7|47387.7|0
1761589200000|2025-10-27 18:20:00|47443.2|47393.2|47451.1|47401.1|47460|47410|47442.9|47392.9|0
1761589500000|2025-10-27 18:25:00|47450.1|47400.1|47449.1|47399.1|47456|47406|47442.8|47392.8|0
1761589800000|2025-10-27 18:30:00|47453.6|47403.6|47472.5|47422.5|47474.3|47424.3|47453.6|47403.6|0
1761590100000|2025-10-27 18:35:00|47472.7|47422.7|47473.2|47423.2|47478.6|47428.6|47464.9|47414.9|0
1761590400000|2025-10-27 18:40:00|47472.6|47422.6|47463|47413|47476.2|47426.2|47460.3|47410.3|0
1761590700000|2025-10-27 18:45:00|47463.5|47413.5|47470.6|47420.6|47472.3|47422.3|47456.4|47406.4|0
1761591000000|2025-10-27 18:50:00|47470.4|47420.4|47468.3|47418.3|47473.2|47423.2|47459.5|47409.5|0
1761591300000|2025-10-27 18:55:00|47467.8|47417.8|47470.6|47420.6|47483|47433|47467.8|47417.8|0
1761591600000|2025-10-27 19:00:00|47471.6|47421.6|47471.8|47421.8|47479.7|47429.7|47469.6|47419.6|0
1761591900000|2025-10-27 19:05:00|47472.3|47422.3|47471.5|47421.5|47482.1|47432.1|47469.6|47419.6|0
1761592200000|2025-10-27 19:10:00|47471.2|47421.2|47480.2|47430.2|47484.7|47434.7|47471.2|47421.2|0
1761592500000|2025-10-27 19:15:00|47480.3|47430.3|47460.5|47410.5|47484.2|47434.2|47460.4|47410.4|0
1761592800000|2025-10-27 19:20:00|47461.2|47411.2|47481.3|47431.3|47484.3|47434.3|47461.2|47411.2|0
1761593100000|2025-10-27 19:25:00|47480.2|47430.2|47499.2|47449.2|47501.3|47451.3|47477.6|47427.6|0
1761593400000|2025-10-27 19:30:00|47501.7|47451.7|47514.4|47464.4|47521.1|47471.1|47501.7|47451.7|0
1761593700000|2025-10-27 19:35:00|47514.6|47464.6|47544.7|47494.7|47547.7|47497.7|47511.8|47461.8|0
1761594000000|2025-10-27 19:40:00|47542.4|47492.4|47539.8|47489.8|47546.4|47496.4|47531.4|47481.4|0
1761594300000|2025-10-27 19:45:00|47538.9|47488.9|47553.9|47503.9|47567.8|47517.8|47537.5|47487.5|0
1761594600000|2025-10-27 19:50:00|47553|47503|47558.7|47508.7|47564.5|47514.5|47536.6|47486.6|0
1761594900000|2025-10-27 19:55:00|47560.2|47510.2|47559|47509|47587.8|47537.8|47554.1|47504.1|0
1761595200000|2025-10-27 20:00:00|47557.9|47507.9|47587.6|47537.6|47589.3|47539.3|47557.9|47507.9|0
1761595500000|2025-10-27 20:05:00|47589|47539|47571.6|47521.6|47591.5|47541.5|47568.6|47518.6|0
1761595800000|2025-10-27 20:10:00|47571.1|47521.1|47586.8|47536.8|47587.2|47537.2|47571.1|47521.1|0
1761596100000|2025-10-27 20:15:00|47585.9|47535.9|47590.9|47540.9|47599.4|47549.4|47583.3|47533.3|0
1761596400000|2025-10-27 20:20:00|47591.4|47541.4|47587.3|47537.3|47593|47543|47581.4|47531.4|0
1761596700000|2025-10-27 20:25:00|47586.8|47536.8|47590.4|47540.4|47591.6|47541.6|47583|47533|0
1761597000000|2025-10-27 20:30:00|47590.9|47540.9|47599.2|47549.2|47604.3|47554.3|47590.9|47540.9|0
1761597300000|2025-10-27 20:35:00|47599.7|47549.7|47601.8|47551.8|47610.1|47560.1|47599.3|47549.3|0
1761597600000|2025-10-27 20:40:00|47601.3|47551.3|47608.2|47558.2|47610.3|47560.3|47599.3|47549.3|0
1761597900000|2025-10-27 20:45:00|47607.2|47557.2|47614.1|47564.1|47617.3|47567.3|47607.2|47557.2|0
1761598200000|2025-10-27 20:50:00|47615.1|47565.1|47607.7|47557.7|47615.1|47565.1|47606.1|47556.1|0
1761598500000|2025-10-27 20:55:00|47608.2|47558.2|47594.8|47544.8|47610.2|47560.2|47592.5|47542.5|0
1761598800000|2025-10-27 21:00:00|47596|47546|47588|47538|47596.6|47546.6|47586.9|47536.9|0
1761599100000|2025-10-27 21:05:00|47588.2|47538.2|47595|47545|47595|47545|47586.9|47536.9|0
1761599400000|2025-10-27 21:10:00|47593.3|47543.3|47593.6|47543.6|47596.2|47546.2|47592.8|47542.8|0
1761599700000|2025-10-27 21:15:00|47594.5|47544.5|47595.6|47545.6|47595.8|47545.8|47592.5|47542.5|0
1761600000000|2025-10-27 21:20:00|47595.4|47545.4|47591.5|47541.5|47596.1|47546.1|47588.1|47538.1|0
1761600300000|2025-10-27 21:25:00|47591.7|47541.7|47590.8|47540.8|47592.7|47542.7|47587.9|47537.9|0
1761600600000|2025-10-27 21:30:00|47590.7|47540.7|47588.2|47538.2|47590.7|47540.7|47588|47538|0
1761600900000|2025-10-27 21:35:00|47587|47537|47594.5|47544.5|47594.5|47544.5|47587|47537|0
1761601200000|2025-10-27 21:40:00|47593.8|47543.8|47593.4|47543.4|47594.9|47544.9|47593.3|47543.3|0
1761601500000|2025-10-27 21:45:00|47593.5|47543.5|47593|47543|47593.9|47543.9|47593|47543|0
1761601800000|2025-10-27 21:50:00|47590.3|47540.3|47591.5|47541.5|47591.9|47541.9|47590.3|47540.3|0
1761602100000|2025-10-27 21:55:00|47591.3|47541.3|47591.8|47541.8|47593.2|47543.2|47591.2|47541.2|0
1761602400000|2025-10-27 22:00:00|47597.7|47547.7|47580.4|47530.4|47597.7|47547.7|47578.4|47528.4|0
1761602700000|2025-10-27 22:05:00|47580.3|47530.3|47571.9|47521.9|47583.5|47533.5|47568.7|47518.7|0
1761603000000|2025-10-27 22:10:00|47573.9|47523.9|47583.3|47533.3|47583.8|47533.8|47573.9|47523.9|0
1761603300000|2025-10-27 22:15:00|47582.8|47532.8|47581.1|47531.1|47593.9|47543.9|47579.6|47529.6|0
1761603600000|2025-10-27 22:20:00|47580.6|47530.6|47590.4|47540.4|47592.3|47542.3|47578.4|47528.4|0
1761603900000|2025-10-27 22:25:00|47590.9|47540.9|47588.1|47538.1|47596.1|47546.1|47586|47536|0
1761604200000|2025-10-27 22:30:00|47587.6|47537.6|47591.3|47541.3|47594.4|47544.4|47582.7|47532.7|0
1761604500000|2025-10-27 22:35:00|47590.7|47540.7|47594.3|47544.3|47594.9|47544.9|47590.7|47540.7|0
1761604800000|2025-10-27 22:40:00|47593.8|47543.8|47579.5|47529.5|47593.8|47543.8|47578.5|47528.5|0
1761605100000|2025-10-27 22:45:00|47580|47530|47581.6|47531.6|47583.5|47533.5|47576.9|47526.9|0
1761605400000|2025-10-27 22:50:00|47582.1|47532.1|47578.3|47528.3|47582.3|47532.3|47576|47526|0
1761605700000|2025-10-27 22:55:00|47578.8|47528.8|47578.3|47528.3|47583.9|47533.9|47577.8|47527.8|0
1761606000000|2025-10-27 23:00:00|47579.8|47529.8|47582.2|47532.2|47587.5|47537.5|47572.2|47522.2|0
1761606300000|2025-10-27 23:05:00|47581.7|47531.7|47579.7|47529.7|47585.7|47535.7|47576.3|47526.3|0
1761606600000|2025-10-27 23:10:00|47580.2|47530.2|47584.8|47534.8|47589.1|47539.1|47580.2|47530.2|0
1761606900000|2025-10-27 23:15:00|47585|47535|47592.6|47542.6|47592.6|47542.6|47583.1|47533.1|0
1761607200000|2025-10-27 23:20:00|47593.1|47543.1|47595.6|47545.6|47600.6|47550.6|47582.3|47532.3|0
1761607500000|2025-10-27 23:25:00|47596.6|47546.6|47607.9|47557.9|47611.5|47561.5|47593.6|47543.6|0
1761607800000|2025-10-27 23:30:00|47607.4|47557.4|47604.6|47554.6|47611|47561|47603.2|47553.2|0
1761608100000|2025-10-27 23:35:00|47603.1|47553.1|47599|47549|47606.1|47556.1|47599|47549|0
1761608400000|2025-10-27 23:40:00|47599.5|47549.5|47591.7|47541.7|47599.5|47549.5|47591.6|47541.6|0
1761608700000|2025-10-27 23:45:00|47591.2|47541.2|47603.1|47553.1|47603.6|47553.6|47586.2|47536.2|0
1761609000000|2025-10-27 23:50:00|47603.6|47553.6|47590.1|47540.1|47613.8|47563.8|47589.8|47539.8|0
1761609300000|2025-10-27 23:55:00|47590.6|47540.6|47571.6|47521.6|47592.7|47542.7|47566.7|47516.7|0
1761609600000|2025-10-28 00:00:00|47569.7|47519.7|47573.5|47523.5|47580.9|47530.9|47569.2|47519.2|0
1761609900000|2025-10-28 00:05:00|47574|47524|47575.6|47525.6|47577.6|47527.6|47565.1|47515.1|0
1761610200000|2025-10-28 00:10:00|47575.1|47525.1|47586.5|47536.5|47596.3|47546.3|47574.6|47524.6|0
1761610500000|2025-10-28 00:15:00|47587|47537|47578.2|47528.2|47589.5|47539.5|47578|47528|0
1761610800000|2025-10-28 00:20:00|47578.7|47528.7|47581.4|47531.4|47589.1|47539.1|47577.5|47527.5|0
1761611100000|2025-10-28 00:25:00|47580.9|47530.9|47585.2|47535.2|47588.7|47538.7|47579.4|47529.4|0
1761611400000|2025-10-28 00:30:00|47584.2|47534.2|47579.4|47529.4|47586|47536|47575.8|47525.8|0
1761611700000|2025-10-28 00:35:00|47579.9|47529.9|47584.2|47534.2|47592.8|47542.8|47578.8|47528.8|0
1761612000000|2025-10-28 00:40:00|47584.7|47534.7|47584.6|47534.6|47591.5|47541.5|47579.2|47529.2|0
1761612300000|2025-10-28 00:45:00|47584.1|47534.1|47582.7|47532.7|47590.4|47540.4|47579.1|47529.1|0
1761612600000|2025-10-28 00:50:00|47581.2|47531.2|47586|47536|47591.3|47541.3|47580.6|47530.6|0
1761612900000|2025-10-28 00:55:00|47585.5|47535.5|47591.4|47541.4|47593.9|47543.9|47585.5|47535.5|0
1761613200000|2025-10-28 01:00:00|47590.7|47540.7|47583.9|47533.9|47593.7|47543.7|47583.9|47533.9|0
1761613500000|2025-10-28 01:05:00|47584.9|47534.9|47584|47534|47586.8|47536.8|47579.4|47529.4|0
1761613800000|2025-10-28 01:10:00|47583.5|47533.5|47579.7|47529.7|47585.8|47535.8|47576|47526|0
1761614100000|2025-10-28 01:15:00|47580.7|47530.7|47576.4|47526.4|47588.4|47538.4|47575.2|47525.2|0
1761614400000|2025-10-28 01:20:00|47576.9|47526.9|47572.2|47522.2|47578.4|47528.4|47568|47518|0
1761614700000|2025-10-28 01:25:00|47573.7|47523.7|47575.4|47525.4|47585.3|47535.3|47572.7|47522.7|0
1761615000000|2025-10-28 01:30:00|47574.9|47524.9|47586|47536|47591.2|47541.2|47574.4|47524.4|0
1761615300000|2025-10-28 01:35:00|47586.3|47536.3|47577.1|47527.1|47591.1|47541.1|47576.1|47526.1|0
1761615600000|2025-10-28 01:40:00|47576.6|47526.6|47577.2|47527.2|47581.3|47531.3|47571.5|47521.5|0
1761615900000|2025-10-28 01:45:00|47578.2|47528.2|47573.3|47523.3|47580.7|47530.7|47572.4|47522.4|0
1761616200000|2025-10-28 01:50:00|47572.8|47522.8|47567.4|47517.4|47578.1|47528.1|47567.4|47517.4|0
1761616500000|2025-10-28 01:55:00|47566.9|47516.9|47571|47521|47574|47524|47564.9|47514.9|0
1761616800000|2025-10-28 02:00:00|47571.6|47521.6|47575.2|47525.2|47580.7|47530.7|47571.1|47521.1|0
1761617100000|2025-10-28 02:05:00|47575.7|47525.7|47578.6|47528.6|47581.2|47531.2|47575.7|47525.7|0
1761617400000|2025-10-28 02:10:00|47579.1|47529.1|47572.7|47522.7|47581.2|47531.2|47570.2|47520.2|0
1761617700000|2025-10-28 02:15:00|47572.2|47522.2|47576.2|47526.2|47578.2|47528.2|47570.2|47520.2|0
1761618000000|2025-10-28 02:20:00|47576.7|47526.7|47573.5|47523.5|47579.1|47529.1|47568.1|47518.1|0
1761618300000|2025-10-28 02:25:00|47573|47523|47576.1|47526.1|47579.6|47529.6|47572.4|47522.4|0
1761618600000|2025-10-28 02:30:00|47575.6|47525.6|47568.7|47518.7|47575.6|47525.6|47564.5|47514.5|0
1761618900000|2025-10-28 02:35:00|47569.2|47519.2|47566.6|47516.6|47572.2|47522.2|47566.1|47516.1|0
1761619200000|2025-10-28 02:40:00|47567.1|47517.1|47562.2|47512.2|47567.1|47517.1|47558.5|47508.5|0
1761619500000|2025-10-28 02:45:00|47561.7|47511.7|47559|47509|47566.8|47516.8|47555.4|47505.4|0
1761619800000|2025-10-28 02:50:00|47558|47508|47562.6|47512.6|47566|47516|47553.6|47503.6|0
1761620100000|2025-10-28 02:55:00|47562.1|47512.1|47562.7|47512.7|47568.1|47518.1|47560.3|47510.3|0
1761620400000|2025-10-28 03:00:00|47562|47512|47560.7|47510.7|47570.9|47520.9|47560.2|47510.2|0
1761620700000|2025-10-28 03:05:00|47560.2|47510.2|47558.1|47508.1|47564.4|47514.4|47556.6|47506.6|0
1761621000000|2025-10-28 03:10:00|47558.6|47508.6|47557.5|47507.5|47561.7|47511.7|47552.6|47502.6|0
1761621300000|2025-10-28 03:15:00|47557.9|47507.9|47561.4|47511.4|47566.9|47516.9|47554.7|47504.7|0
1761621600000|2025-10-28 03:20:00|47560.9|47510.9|47559|47509|47562.9|47512.9|47559|47509|0
1761621900000|2025-10-28 03:25:00|47558.5|47508.5|47559.6|47509.6|47563.5|47513.5|47558.5|47508.5|0
1761622200000|2025-10-28 03:30:00|47559.1|47509.1|47557|47507|47559.5|47509.5|47553.8|47503.8|0
1761622500000|2025-10-28 03:35:00|47557.1|47507.1|47556.3|47506.3|47560.6|47510.6|47552.6|47502.6|0
1761622800000|2025-10-28 03:40:00|47556.8|47506.8|47557.3|47507.3|47559.6|47509.6|47555.5|47505.5|0
1761623100000|2025-10-28 03:45:00|47556.8|47506.8|47568|47518|47568.6|47518.6|47555.8|47505.8|0
1761623400000|2025-10-28 03:50:00|47568.5|47518.5|47568.7|47518.7|47578.3|47528.3|47562|47512|0
1761623700000|2025-10-28 03:55:00|47569.2|47519.2|47568.6|47518.6|47570.8|47520.8|47564.5|47514.5|0
1761624000000|2025-10-28 04:00:00|47568.1|47518.1|47569|47519|47573.2|47523.2|47565.5|47515.5|0
1761624300000|2025-10-28 04:05:00|47569.5|47519.5|47574.6|47524.6|47574.8|47524.8|47569|47519|0
1761624600000|2025-10-28 04:10:00|47575.1|47525.1|47568.3|47518.3|47577.6|47527.6|47567.8|47517.8|0
1761624900000|2025-10-28 04:15:00|47568.8|47518.8|47558|47508|47569.3|47519.3|47553.5|47503.5|0
1761625200000|2025-10-28 04:20:00|47557.5|47507.5|47564.4|47514.4|47566.6|47516.6|47555.5|47505.5|0
1761625500000|2025-10-28 04:25:00|47564.9|47514.9|47554.5|47504.5|47564.9|47514.9|47554.2|47504.2|0
1761625800000|2025-10-28 04:30:00|47554|47504|47556.9|47506.9|47561.6|47511.6|47554|47504|0
1761626100000|2025-10-28 04:35:00|47557.4|47507.4|47551.4|47501.4|47558.8|47508.8|47548.7|47498.7|0
1761626400000|2025-10-28 04:40:00|47550.9|47500.9|47546|47496|47550.9|47500.9|47545.5|47495.5|0
1761626700000|2025-10-28 04:45:00|47545.4|47495.4|47549.3|47499.3|47552.8|47502.8|47544.1|47494.1|0
1761627000000|2025-10-28 04:50:00|47549.8|47499.8|47546.5|47496.5|47553.1|47503.1|47543.1|47493.1|0
1761627300000|2025-10-28 04:55:00|47547.5|47497.5|47551.3|47501.3|47553.8|47503.8|47547.5|47497.5|0
1761627600000|2025-10-28 05:00:00|47552.4|47502.4|47553.7|47503.7|47557.9|47507.9|47547.6|47497.6|0
1761627900000|2025-10-28 05:05:00|47553.2|47503.2|47545|47495|47555.7|47505.7|47543.9|47493.9|0
1761628200000|2025-10-28 05:10:00|47544.5|47494.5|47544|47494|47550.7|47500.7|47540.6|47490.6|0
1761628500000|2025-10-28 05:15:00|47543.5|47493.5|47552.2|47502.2|47552.2|47502.2|47543|47493|0
1761628800000|2025-10-28 05:20:00|47552.7|47502.7|47543.8|47493.8|47553.2|47503.2|47543.8|47493.8|0
1761629100000|2025-10-28 05:25:00|47544.3|47494.3|47549.6|47499.6|47551.6|47501.6|47541.1|47491.1|0
1761629400000|2025-10-28 05:30:00|47548.6|47498.6|47549.5|47499.5|47550.7|47500.7|47542.9|47492.9|0
1761629700000|2025-10-28 05:35:00|47548.5|47498.5|47546.5|47496.5|47550|47500|47544.1|47494.1|0
1761630000000|2025-10-28 05:40:00|47545|47495|47546|47496|47548|47498|47542|47492|0
1761630300000|2025-10-28 05:45:00|47545.5|47495.5|47557.9|47507.9|47559.1|47509.1|47545.5|47495.5|0
1761630600000|2025-10-28 05:50:00|47557.4|47507.4|47564.5|47514.5|47564.6|47514.6|47553.7|47503.7|0
1761630900000|2025-10-28 05:55:00|47564.2|47514.2|47551.7|47501.7|47565.5|47515.5|47551.2|47501.2|0
1761631200000|2025-10-28 06:00:00|47552.1|47502.1|47554.6|47504.6|47562.1|47512.1|47552.1|47502.1|0
1761631500000|2025-10-28 06:05:00|47555.1|47505.1|47556.7|47506.7|47559.4|47509.4|47549.9|47499.9|0
1761631800000|2025-10-28 06:10:00|47556.2|47506.2|47552.2|47502.2|47558|47508|47548.8|47498.8|0
1761632100000|2025-10-28 06:15:00|47552.7|47502.7|47548.9|47498.9|47553.4|47503.4|47544.7|47494.7|0
1761632400000|2025-10-28 06:20:00|47549.4|47499.4|47562.5|47512.5|47562.5|47512.5|47549.2|47499.2|0
1761632700000|2025-10-28 06:25:00|47563.5|47513.5|47564.4|47514.4|47569.5|47519.5|47563.1|47513.1|0
1761633000000|2025-10-28 06:30:00|47563.4|47513.4|47571.4|47521.4|47579.5|47529.5|47563.4|47513.4|0
1761633300000|2025-10-28 06:35:00|47570.9|47520.9|47560|47510|47571.9|47521.9|47559.6|47509.6|0
1761633600000|2025-10-28 06:40:00|47559.5|47509.5|47558.8|47508.8|47564.6|47514.6|47558.5|47508.5|0
1761633900000|2025-10-28 06:45:00|47559.3|47509.3|47554.9|47504.9|47562.1|47512.1|47549.2|47499.2|0
1761634200000|2025-10-28 06:50:00|47554.4|47504.4|47554|47504|47559.7|47509.7|47552.9|47502.9|0
1761634500000|2025-10-28 06:55:00|47555|47505|47550.9|47500.9|47555.3|47505.3|47550.1|47500.1|0
1761634800000|2025-10-28 07:00:00|47555.1|47505.1|47564.3|47514.3|47564.5|47514.5|47547|47497|0
1761635100000|2025-10-28 07:05:00|47563.3|47513.3|47565.3|47515.3|47573|47523|47562.7|47512.7|0
1761635400000|2025-10-28 07:10:00|47564.3|47514.3|47549.9|47499.9|47564.3|47514.3|47549.4|47499.4|0
1761635700000|2025-10-28 07:15:00|47549.4|47499.4|47556.1|47506.1|47557.1|47507.1|47548.1|47498.1|0
1761636000000|2025-10-28 07:20:00|47556.6|47506.6|47570.1|47520.1|47574.6|47524.6|47556.1|47506.1|0
1761636300000|2025-10-28 07:25:00|47569.6|47519.6|47577.2|47527.2|47578.5|47528.5|47569.6|47519.6|0
1761636600000|2025-10-28 07:30:00|47577.6|47527.6|47568.9|47518.9|47577.6|47527.6|47566.7|47516.7|0
1761636900000|2025-10-28 07:35:00|47568.4|47518.4|47572.6|47522.6|47574.3|47524.3|47564.7|47514.7|0
1761637200000|2025-10-28 07:40:00|47572.1|47522.1|47566.3|47516.3|47576.9|47526.9|47564.3|47514.3|0
1761637500000|2025-10-28 07:45:00|47564.3|47514.3|47559.5|47509.5|47564.5|47514.5|47555.7|47505.7|0
1761637800000|2025-10-28 07:50:00|47560|47510|47546.2|47496.2|47560.2|47510.2|47544.1|47494.1|0
1761638100000|2025-10-28 07:55:00|47546.7|47496.7|47549.2|47499.2|47559.3|47509.3|47543.9|47493.9|0
1761638400000|2025-10-28 08:00:00|47552.7|47502.7|47560.1|47510.1|47563.5|47513.5|47545.9|47495.9|0
1761638700000|2025-10-28 08:05:00|47561.6|47511.6|47563.1|47513.1|47569.9|47519.9|47561.6|47511.6|0
1761639000000|2025-10-28 08:10:00|47562.6|47512.6|47555.6|47505.6|47565.5|47515.5|47552.7|47502.7|0
1761639300000|2025-10-28 08:15:00|47555.1|47505.1|47559.2|47509.2|47567.4|47517.4|47554|47504|0
1761639600000|2025-10-28 08:20:00|47558.7|47508.7|47557.1|47507.1|47566.2|47516.2|47553.1|47503.1|0
1761639900000|2025-10-28 08:25:00|47557.6|47507.6|47562.3|47512.3|47567.7|47517.7|47556.1|47506.1|0
1761640200000|2025-10-28 08:30:00|47562.8|47512.8|47566.7|47516.7|47571.3|47521.3|47562.4|47512.4|0
1761640500000|2025-10-28 08:35:00|47567.2|47517.2|47548|47498|47567.2|47517.2|47547.2|47497.2|0
1761640800000|2025-10-28 08:40:00|47548.5|47498.5|47552.8|47502.8|47552.8|47502.8|47539.3|47489.3|0
1761641100000|2025-10-28 08:45:00|47553.3|47503.3|47561.5|47511.5|47562|47512|47549.5|47499.5|0
1761641400000|2025-10-28 08:50:00|47561|47511|47569.2|47519.2|47575.4|47525.4|47561|47511|0
1761641700000|2025-10-28 08:55:00|47568.7|47518.7|47567.3|47517.3|47573.3|47523.3|47566.2|47516.2|0
1761642000000|2025-10-28 09:00:00|47567.5|47517.5|47572.1|47522.1|47578.5|47528.5|47565.4|47515.4|0
1761642300000|2025-10-28 09:05:00|47571.6|47521.6|47562.3|47512.3|47573.9|47523.9|47561.2|47511.2|0
1761642600000|2025-10-28 09:10:00|47562.6|47512.6|47562|47512|47564.5|47514.5|47560.3|47510.3|0
1761642900000|2025-10-28 09:15:00|47562.5|47512.5|47564.3|47514.3|47571.5|47521.5|47557.1|47507.1|0
1761643200000|2025-10-28 09:20:00|47564.8|47514.8|47552.4|47502.4|47565.8|47515.8|47552.3|47502.3|0
1761643500000|2025-10-28 09:25:00|47551.9|47501.9|47550.5|47500.5|47553.9|47503.9|47546.7|47496.7|0
1761643800000|2025-10-28 09:30:00|47551|47501|47551.9|47501.9|47555.2|47505.2|47546|47496|0
1761644100000|2025-10-28 09:35:00|47551.4|47501.4|47550|47500|47557|47507|47549.5|47499.5|0
1761644400000|2025-10-28 09:40:00|47549.5|47499.5|47554.5|47504.5|47557.9|47507.9|47549.5|47499.5|0
1761644700000|2025-10-28 09:45:00|47555|47505|47552.6|47502.6|47556.2|47506.2|47549.2|47499.2|0
1761645000000|2025-10-28 09:50:00|47552.1|47502.1|47555.2|47505.2|47560|47510|47552.1|47502.1|0
1761645300000|2025-10-28 09:55:00|47567.2|47517.2|47636.8|47586.8|47645.8|47595.8|47567.2|47517.2|0
1761645600000|2025-10-28 10:00:00|47637.3|47587.3|47679.2|47629.2|47681.6|47631.6|47616|47566|0
1761645900000|2025-10-28 10:05:00|47680.3|47630.3|47637.1|47587.1|47680.3|47630.3|47618|47568|0
1761646200000|2025-10-28 10:10:00|47636.6|47586.6|47629.8|47579.8|47641.5|47591.5|47619.2|47569.2|0
1761646500000|2025-10-28 10:15:00|47630.3|47580.3|47631.4|47581.4|47640.7|47590.7|47620.4|47570.4|0
1761646800000|2025-10-28 10:20:00|47630.9|47580.9|47629.5|47579.5|47638.1|47588.1|47624.5|47574.5|0
1761647100000|2025-10-28 10:25:00|47630.5|47580.5|47610.4|47560.4|47632|47582|47610.4|47560.4|0
1761647400000|2025-10-28 10:30:00|47611.9|47561.9|47618.3|47568.3|47623|47573|47611.9|47561.9|0
1761647700000|2025-10-28 10:35:00|47618.8|47568.8|47621.1|47571.1|47621.4|47571.4|47612.9|47562.9|0
1761648000000|2025-10-28 10:40:00|47621.3|47571.3|47619.4|47569.4|47625.1|47575.1|47617.2|47567.2|0
1761648300000|2025-10-28 10:45:00|47620.2|47570.2|47614|47564|47623.7|47573.7|47607.6|47557.6|0
1761648600000|2025-10-28 10:50:00|47614.1|47564.1|47605.5|47555.5|47616.9|47566.9|47601.5|47551.5|0
1761648900000|2025-10-28 10:55:00|47605|47555|47618|47568|47619.4|47569.4|47601.5|47551.5|0
1761649200000|2025-10-28 11:00:00|47651.1|47601.1|47664.1|47614.1|47677.3|47627.3|47634.1|47584.1|0
1761649500000|2025-10-28 11:05:00|47665.1|47615.1|47654.9|47604.9|47671.1|47621.1|47648.8|47598.8|0
1761649800000|2025-10-28 11:10:00|47659.3|47609.3|47675.2|47625.2|47677.1|47627.1|47651.6|47601.6|0
1761650100000|2025-10-28 11:15:00|47676.6|47626.6|47683.1|47633.1|47692.3|47642.3|47669.9|47619.9|0
1761650400000|2025-10-28 11:20:00|47683.6|47633.6|47691.3|47641.3|47700.1|47650.1|47675.1|47625.1|0
1761650700000|2025-10-28 11:25:00|47691.5|47641.5|47712.7|47662.7|47717.2|47667.2|47689.2|47639.2|0
1761651000000|2025-10-28 11:30:00|47711.3|47661.3|47711.1|47661.1|47717.4|47667.4|47707.1|47657.1|0
1761651300000|2025-10-28 11:35:00|47710.6|47660.6|47712.4|47662.4|47728.6|47678.6|47709|47659|0
1761651600000|2025-10-28 11:40:00|47713.4|47663.4|47717.1|47667.1|47721.9|47671.9|47708.3|47658.3|0
1761651900000|2025-10-28 11:45:00|47717.4|47667.4|47737.7|47687.7|47738.2|47688.2|47717.4|47667.4|0
1761652200000|2025-10-28 11:50:00|47737.3|47687.3|47736.4|47686.4|47746.1|47696.1|47734.3|47684.3|0
1761652500000|2025-10-28 11:55:00|47736.1|47686.1|47740.7|47690.7|47748.3|47698.3|47729.1|47679.1|0
1761652800000|2025-10-28 12:00:00|47741.3|47691.3|47750.4|47700.4|47750.4|47700.4|47741.3|47691.3|0
1761653100000|2025-10-28 12:05:00|47748.9|47698.9|47773.4|47723.4|47787|47737|47748.3|47698.3|0
1761653400000|2025-10-28 12:10:00|47773.9|47723.9|47770.4|47720.4|47788.1|47738.1|47768.6|47718.6|0
1761653700000|2025-10-28 12:15:00|47770.6|47720.6|47795.1|47745.1|47795.8|47745.8|47762.4|47712.4|0
1761654000000|2025-10-28 12:20:00|47795.2|47745.2|47796.1|47746.1|47799.2|47749.2|47790.1|47740.1|0
1761654300000|2025-10-28 12:25:00|47795.6|47745.6|47797|47747|47798.5|47748.5|47786.1|47736.1|0
1761654600000|2025-10-28 12:30:00|47796.5|47746.5|47776.2|47726.2|47801.8|47751.8|47775.8|47725.8|0
1761654900000|2025-10-28 12:35:00|47776.5|47726.5|47766.1|47716.1|47781|47731|47759.8|47709.8|0
1761655200000|2025-10-28 12:40:00|47766.4|47716.4|47778.2|47728.2|47785.4|47735.4|47763.8|47713.8|0
1761655500000|2025-10-28 12:45:00|47777.3|47727.3|47789.8|47739.8|47794.2|47744.2|47775.1|47725.1|0
1761655800000|2025-10-28 12:50:00|47790.3|47740.3|47777.1|47727.1|47792.3|47742.3|47776.1|47726.1|0
1761656100000|2025-10-28 12:55:00|47777.6|47727.6|47782|47732|47785.5|47735.5|47774.4|47724.4|0
1761656400000|2025-10-28 13:00:00|47783.7|47733.7|47872.5|47822.5|47878.1|47828.1|47782.7|47732.7|0
1761656700000|2025-10-28 13:05:00|47871|47821|47862.3|47812.3|47889.4|47839.4|47860.7|47810.7|0
1761657000000|2025-10-28 13:10:00|47860.8|47810.8|47862.9|47812.9|47866.1|47816.1|47851.5|47801.5|0
1761657300000|2025-10-28 13:15:00|47864.9|47814.9|47862.3|47812.3|47876.6|47826.6|47855.9|47805.9|0
1761657600000|2025-10-28 13:20:00|47861.8|47811.8|47871.2|47821.2|47871.9|47821.9|47856.1|47806.1|0
1761657900000|2025-10-28 13:25:00|47868.2|47818.2|47908.3|47858.3|47908.3|47858.3|47858.1|47808.1|0
1761658200000|2025-10-28 13:30:00|47894|47844|47867.6|47817.6|47940.4|47890.4|47817.7|47767.7|0
1761658500000|2025-10-28 13:35:00|47871.6|47821.6|47787.4|47737.4|47888.8|47838.8|47783.1|47733.1|0
1761658800000|2025-10-28 13:40:00|47790|47740|47740.4|47690.4|47795|47745|47733.9|47683.9|0
1761659100000|2025-10-28 13:45:00|47743.2|47693.2|47740.6|47690.6|47752.2|47702.2|47710.5|47660.5|0
1761659400000|2025-10-28 13:50:00|47739.3|47689.3|47783.4|47733.4|47799.3|47749.3|47719.7|47669.7|0
1761659700000|2025-10-28 13:55:00|47783.6|47733.6|47762.8|47712.8|47833.8|47783.8|47750.8|47700.8|0
1761660000000|2025-10-28 14:00:00|47762.3|47712.3|47785.8|47735.8|47797.8|47747.8|47752.7|47702.7|0
1761660300000|2025-10-28 14:05:00|47786.7|47736.7|47772.2|47722.2|47793.2|47743.2|47743.1|47693.1|0
1761660600000|2025-10-28 14:10:00|47773.2|47723.2|47745.6|47695.6|47793.3|47743.3|47745.6|47695.6|0
1761660900000|2025-10-28 14:15:00|47748.2|47698.2|47783.8|47733.8|47811.4|47761.4|47746.2|47696.2|0
1761661200000|2025-10-28 14:20:00|47787.2|47737.2|47779.4|47729.4|47802.7|47752.7|47768.2|47718.2|0
1761661500000|2025-10-28 14:25:00|47775.9|47725.9|47824.3|47774.3|47829.6|47779.6|47770.9|47720.9|0
1761661800000|2025-10-28 14:30:00|47823.9|47773.9|47846.4|47796.4|47855.3|47805.3|47823.9|47773.9|0
1761662100000|2025-10-28 14:35:00|47847.1|47797.1|47870.8|47820.8|47886.2|47836.2|47834.6|47784.6|0
1761662400000|2025-10-28 14:40:00|47868.6|47818.6|47861.6|47811.6|47873.2|47823.2|47850.6|47800.6|0
1761662700000|2025-10-28 14:45:00|47862.1|47812.1|47860.7|47810.7|47875.8|47825.8|47853.8|47803.8|0
1761663000000|2025-10-28 14:50:00|47863.7|47813.7|47832.3|47782.3|47883.5|47833.5|47827.8|47777.8|0
1761663300000|2025-10-28 14:55:00|47833.9|47783.9|47811.2|47761.2|47836.6|47786.6|47800.5|47750.5|0
1761663600000|2025-10-28 15:00:00|47809.2|47759.2|47809.7|47759.7|47821.1|47771.1|47798.5|47748.5|0
1761663900000|2025-10-28 15:05:00|47807|47757|47827.1|47777.1|47843.1|47793.1|47805.2|47755.2|0
1761664200000|2025-10-28 15:10:00|47825.6|47775.6|47819|47769|47830|47780|47803.5|47753.5|0
1761664500000|2025-10-28 15:15:00|47819.5|47769.5|47833.1|47783.1|47848.7|47798.7|47814.9|47764.9|0
1761664800000|2025-10-28 15:20:00|47832.9|47782.9|47796.6|47746.6|47834.4|47784.4|47792.3|47742.3|0
1761665100000|2025-10-28 15:25:00|47796.4|47746.4|47760.2|47710.2|47798.3|47748.3|47752.1|47702.1|0
1761665400000|2025-10-28 15:30:00|47760.7|47710.7|47750.1|47700.1|47771.2|47721.2|47750.1|47700.1|0
1761665700000|2025-10-28 15:35:00|47747.9|47697.9|47757.4|47707.4|47762.3|47712.3|47730|47680|0
1761666000000|2025-10-28 15:40:00|47756|47706|47724.1|47674.1|47756|47706|47720.1|47670.1|0
1761666300000|2025-10-28 15:45:00|47723.6|47673.6|47716.5|47666.5|47724.2|47674.2|47707|47657|0
1761666600000|2025-10-28 15:50:00|47713.8|47663.8|47729|47679|47740.5|47690.5|47711|47661|0
1761666900000|2025-10-28 15:55:00|47728.9|47678.9|47735.6|47685.6|47741.1|47691.1|47719.2|47669.2|0
1761667200000|2025-10-28 16:00:00|47734.2|47684.2|47750.4|47700.4|47759.8|47709.8|47734.2|47684.2|0
1761667500000|2025-10-28 16:05:00|47751.9|47701.9|47763.7|47713.7|47778.8|47728.8|47741.6|47691.6|0
1761667800000|2025-10-28 16:10:00|47763.8|47713.8|47758.1|47708.1|47764.6|47714.6|47746.4|47696.4|0
1761668100000|2025-10-28 16:15:00|47756.8|47706.8|47755.5|47705.5|47767.5|47717.5|47746.5|47696.5|0
1761668400000|2025-10-28 16:20:00|47753.6|47703.6|47750.7|47700.7|47758|47708|47733.3|47683.3|0
1761668700000|2025-10-28 16:25:00|47750.2|47700.2|47793.8|47743.8|47794.8|47744.8|47750.2|47700.2|0
1761669000000|2025-10-28 16:30:00|47794.8|47744.8|47846.2|47796.2|47879.2|47829.2|47788.2|47738.2|0
1761669300000|2025-10-28 16:35:00|47843.2|47793.2|47800.8|47750.8|47848.2|47798.2|47800.8|47750.8|0
1761669600000|2025-10-28 16:40:00|47798.7|47748.7|47822.9|47772.9|47828.1|47778.1|47794.7|47744.7|0
1761669900000|2025-10-28 16:45:00|47823.4|47773.4|47832.2|47782.2|47846.7|47796.7|47822.4|47772.4|0
1761670200000|2025-10-28 16:50:00|47831.2|47781.2|47868.6|47818.6|47875.3|47825.3|47829.4|47779.4|0
1761670500000|2025-10-28 16:55:00|47868.1|47818.1|47897.8|47847.8|47904.4|47854.4|47864.1|47814.1|0
1761670800000|2025-10-28 17:00:00|47896.3|47846.3|47955.1|47905.1|47961.3|47911.3|47895.6|47845.6|0
1761671100000|2025-10-28 17:05:00|47955.2|47905.2|47953.1|47903.1|47964.6|47914.6|47932.2|47882.2|0
1761671400000|2025-10-28 17:10:00|47953.6|47903.6|47917.8|47867.8|47955.6|47905.6|47914.9|47864.9|0
1761671700000|2025-10-28 17:15:00|47918.4|47868.4|47916.9|47866.9|47932.8|47882.8|47912.4|47862.4|0
1761672000000|2025-10-28 17:20:00|47916.4|47866.4|47935.4|47885.4|47937.7|47887.7|47913.2|47863.2|0
1761672300000|2025-10-28 17:25:00|47935.8|47885.8|47902.9|47852.9|47935.8|47885.8|47897|47847|0
1761672600000|2025-10-28 17:30:00|47902.4|47852.4|47898|47848|47909.9|47859.9|47882.5|47832.5|0
1761672900000|2025-10-28 17:35:00|47895.7|47845.7|47881.6|47831.6|47905.5|47855.5|47877.2|47827.2|0
1761673200000|2025-10-28 17:40:00|47879.4|47829.4|47887.7|47837.7|47901.6|47851.6|47877.9|47827.9|0
1761673500000|2025-10-28 17:45:00|47886.7|47836.7|47902.3|47852.3|47911.6|47861.6|47876.3|47826.3|0
1761673800000|2025-10-28 17:50:00|47899.4|47849.4|47900.4|47850.4|47926.1|47876.1|47895.2|47845.2|0
1761674100000|2025-10-28 17:55:00|47899.4|47849.4|47893.2|47843.2|47903.1|47853.1|47883.8|47833.8|0
1761674400000|2025-10-28 18:00:00|47895.7|47845.7|47903.5|47853.5|47905.5|47855.5|47888.4|47838.4|0
1761674700000|2025-10-28 18:05:00|47903|47853|47901.8|47851.8|47906.4|47856.4|47895.7|47845.7|0
1761675000000|2025-10-28 18:10:00|47901|47851|47926.5|47876.5|47927.7|47877.7|47898.4|47848.4|0
1761675300000|2025-10-28 18:15:00|47926.4|47876.4|47963.2|47913.2|47963.4|47913.4|47924.7|47874.7|0
1761675600000|2025-10-28 18:20:00|47963.9|47913.9|47942.7|47892.7|47966.2|47916.2|47942.2|47892.2|0
1761675900000|2025-10-28 18:25:00|47943.2|47893.2|47919.3|47869.3|47943.7|47893.7|47916.3|47866.3|0
1761676200000|2025-10-28 18:30:00|47921|47871|47895.1|47845.1|47923|47873|47892.6|47842.6|0
1761676500000|2025-10-28 18:35:00|47895.8|47845.8|47875.8|47825.8|47895.8|47845.8|47871.9|47821.9|0
1761676800000|2025-10-28 18:40:00|47873.5|47823.5|47879|47829|47886.5|47836.5|47870.1|47820.1|0
1761677100000|2025-10-28 18:45:00|47878.5|47828.5|47873.4|47823.4|47880.1|47830.1|47857.2|47807.2|0
1761677400000|2025-10-28 18:50:00|47872.7|47822.7|47889.5|47839.5|47891.9|47841.9|47870.7|47820.7|0
1761677700000|2025-10-28 18:55:00|47889|47839|47876.9|47826.9|47895.1|47845.1|47875.7|47825.7|0
1761678000000|2025-10-28 19:00:00|47873|47823|47858.5|47808.5|47873.8|47823.8|47854.4|47804.4|0
1761678300000|2025-10-28 19:05:00|47858|47808|47837.8|47787.8|47860.5|47810.5|47832.1|47782.1|0
1761678600000|2025-10-28 19:10:00|47839.2|47789.2|47838.4|47788.4|47847.8|47797.8|47828.8|47778.8|0
1761678900000|2025-10-28 19:15:00|47837.4|47787.4|47836.5|47786.5|47840.1|47790.1|47829.3|47779.3|0
1761679200000|2025-10-28 19:20:00|47834.3|47784.3|47835.3|47785.3|47835.3|47785.3|47820.6|47770.6|0
1761679500000|2025-10-28 19:25:00|47834.3|47784.3|47858.9|47808.9|47871.4|47821.4|47821.8|47771.8|0
1761679800000|2025-10-28 19:30:00|47859.6|47809.6|47822.7|47772.7|47861.1|47811.1|47817.5|47767.5|0
1761680100000|2025-10-28 19:35:00|47824.7|47774.7|47781.8|47731.8|47826.3|47776.3|47778.8|47728.8|0
1761680400000|2025-10-28 19:40:00|47780.3|47730.3|47757.6|47707.6|47786.1|47736.1|47755.6|47705.6|0
1761680700000|2025-10-28 19:45:00|47755.5|47705.5|47742.9|47692.9|47770.5|47720.5|47737.8|47687.8|0
1761681000000|2025-10-28 19:50:00|47732.2|47682.2|47754.8|47704.8|47758.4|47708.4|47716.8|47666.8|0
1761681300000|2025-10-28 19:55:00|47751.8|47701.8|47740.3|47690.3|47789.9|47739.9|47737.5|47687.5|0
1761681600000|2025-10-28 20:00:00|47738.4|47688.4|47744.1|47694.1|47758.1|47708.1|47731.3|47681.3|0
1761681900000|2025-10-28 20:05:00|47743.1|47693.1|47711.1|47661.1|47743.6|47693.6|47677.7|47627.7|0
1761682200000|2025-10-28 20:10:00|47715.9|47665.9|47746.3|47696.3|47749.8|47699.8|47710|47660|0
1761682500000|2025-10-28 20:15:00|47746.7|47696.7|47751.2|47701.2|47766.1|47716.1|47735.5|47685.5|0
1761682800000|2025-10-28 20:20:00|47749.7|47699.7|47750.2|47700.2|47759.3|47709.3|47739.6|47689.6|0
1761683100000|2025-10-28 20:25:00|47749.9|47699.9|47741.1|47691.1|47751.8|47701.8|47739.8|47689.8|0
1761683400000|2025-10-28 20:30:00|47739.6|47689.6|47741.2|47691.2|47749.8|47699.8|47736.1|47686.1|0
1761683700000|2025-10-28 20:35:00|47740.2|47690.2|47726|47676|47741.2|47691.2|47725.4|47675.4|0
1761684000000|2025-10-28 20:40:00|47729.4|47679.4|47734.2|47684.2|47739.3|47689.3|47729.4|47679.4|0
1761684300000|2025-10-28 20:45:00|47734.7|47684.7|47724.6|47674.6|47734.7|47684.7|47722.7|47672.7|0
1761684600000|2025-10-28 20:50:00|47726.7|47676.7|47731.9|47681.9|47734.9|47684.9|47723.2|47673.2|0
1761684900000|2025-10-28 20:55:00|47732.4|47682.4|47735.6|47685.6|47737.3|47687.3|47727.4|47677.4|0
1761685200000|2025-10-28 21:00:00|47736.2|47686.2|47739.2|47689.2|47742.9|47692.9|47736|47686|0
1761685500000|2025-10-28 21:05:00|47739.4|47689.4|47740.4|47690.4|47742.6|47692.6|47738.1|47688.1|0
1761685800000|2025-10-28 21:10:00|47740.9|47690.9|47740.7|47690.7|47741.3|47691.3|47736.9|47686.9|0
1761686100000|2025-10-28 21:15:00|47740.9|47690.9|47740.3|47690.3|47742.2|47692.2|47740.3|47690.3|0
1761686400000|2025-10-28 21:20:00|47740.7|47690.7|47741.6|47691.6|47741.9|47691.9|47740.5|47690.5|0
1761686700000|2025-10-28 21:25:00|47741.7|47691.7|47742.3|47692.3|47742.8|47692.8|47741.5|47691.5|0
1761687000000|2025-10-28 21:30:00|47742.5|47692.5|47741.6|47691.6|47742.8|47692.8|47741.5|47691.5|0
1761687300000|2025-10-28 21:35:00|47741.1|47691.1|47747|47697|47748.8|47698.8|47741.1|47691.1|0
1761687600000|2025-10-28 21:40:00|47747.1|47697.1|47746.9|47696.9|47749.2|47699.2|47746.7|47696.7|0
1761687900000|2025-10-28 21:45:00|47748.9|47698.9|47752.3|47702.3|47752.3|47702.3|47744.9|47694.9|0
1761688200000|2025-10-28 21:50:00|47749.2|47699.2|47750.2|47700.2|47753.8|47703.8|47747.4|47697.4|0
1761688500000|2025-10-28 21:55:00|47750.4|47700.4|47751.8|47701.8|47752.4|47702.4|47750.4|47700.4|0
1761688800000|2025-10-28 22:00:00|47730.5|47680.5|47730.8|47680.8|47736.5|47686.5|47720.8|47670.8|0
1761689100000|2025-10-28 22:05:00|47730.3|47680.3|47734.3|47684.3|47736.3|47686.3|47727.3|47677.3|0
1761689400000|2025-10-28 22:10:00|47734.8|47684.8|47755.4|47705.4|47755.4|47705.4|47734.7|47684.7|0
1761689700000|2025-10-28 22:15:00|47755.9|47705.9|47751.7|47701.7|47757.4|47707.4|47739.6|47689.6|0
1761690000000|2025-10-28 22:20:00|47751.2|47701.2|47747.8|47697.8|47751.7|47701.7|47742.3|47692.3|0
1761690300000|2025-10-28 22:25:00|47748.3|47698.3|47748.8|47698.8|47755.8|47705.8|47748.3|47698.3|0
1761690600000|2025-10-28 22:30:00|47748.3|47698.3|47735.2|47685.2|47755|47705|47734.1|47684.1|0
1761690900000|2025-10-28 22:35:00|47734.9|47684.9|47725.9|47675.9|47738|47688|47723.5|47673.5|0
1761691200000|2025-10-28 22:40:00|47726.1|47676.1|47721.5|47671.5|47730.4|47680.4|47721.5|47671.5|0
1761691500000|2025-10-28 22:45:00|47722|47672|47722.8|47672.8|47729.1|47679.1|47720|47670|0
1761691800000|2025-10-28 22:50:00|47723.3|47673.3|47728|47678|47729.4|47679.4|47716.9|47666.9|0
1761692100000|2025-10-28 22:55:00|47728.5|47678.5|47720.1|47670.1|47728.5|47678.5|47718.8|47668.8|0
1761692400000|2025-10-28 23:00:00|47717.6|47667.6|47710.9|47660.9|47721.6|47671.6|47710.9|47660.9|0
1761692700000|2025-10-28 23:05:00|47710.4|47660.4|47702.3|47652.3|47715.5|47665.5|47702.3|47652.3|0
1761693000000|2025-10-28 23:10:00|47702.1|47652.1|47707.4|47657.4|47707.9|47657.9|47701.3|47651.3|0
1761693300000|2025-10-28 23:15:00|47707|47657|47712.7|47662.7|47715.3|47665.3|47707|47657|0
1761693600000|2025-10-28 23:20:00|47713.2|47663.2|47724.3|47674.3|47726.8|47676.8|47713.2|47663.2|0
1761693900000|2025-10-28 23:25:00|47724.8|47674.8|47705.9|47655.9|47726.1|47676.1|47704.4|47654.4|0
1761694200000|2025-10-28 23:30:00|47704.9|47654.9|47710.2|47660.2|47712.5|47662.5|47703|47653|0
1761694500000|2025-10-28 23:35:00|47709.7|47659.7|47702.7|47652.7|47714|47664|47702.7|47652.7|0
1761694800000|2025-10-28 23:40:00|47701.2|47651.2|47705|47655|47708|47658|47699.6|47649.6|0
1761695100000|2025-10-28 23:45:00|47704.5|47654.5|47714.2|47664.2|47720.4|47670.4|47701.6|47651.6|0
1761695400000|2025-10-28 23:50:00|47713.7|47663.7|47710.5|47660.5|47717.4|47667.4|47706.4|47656.4|0
1761695700000|2025-10-28 23:55:00|47710|47660|47712.6|47662.6|47718.3|47668.3|47709|47659|0
1761696000000|2025-10-29 00:00:00|47713.4|47663.4|47707.4|47657.4|47718.8|47668.8|47704.1|47654.1|0
1761696300000|2025-10-29 00:05:00|47706.4|47656.4|47709.2|47659.2|47716|47666|47705.4|47655.4|0
1761696600000|2025-10-29 00:10:00|47709.7|47659.7|47715.4|47665.4|47723.7|47673.7|47704.6|47654.6|0
1761696900000|2025-10-29 00:15:00|47714.4|47664.4|47706.3|47656.3|47716.4|47666.4|47705.3|47655.3|0
1761697200000|2025-10-29 00:20:00|47706.8|47656.8|47715.6|47665.6|47719.6|47669.6|47705.4|47655.4|0
1761697500000|2025-10-29 00:25:00|47715.1|47665.1|47717.7|47667.7|47718.8|47668.8|47711.6|47661.6|0
1761697800000|2025-10-29 00:30:00|47717.8|47667.8|47709.7|47659.7|47724.8|47674.8|47709.2|47659.2|0
1761698100000|2025-10-29 00:35:00|47709.2|47659.2|47698.9|47648.9|47711.7|47661.7|47697.2|47647.2|0
1761698400000|2025-10-29 00:40:00|47699.4|47649.4|47693.4|47643.4|47701.9|47651.9|47692.1|47642.1|0
1761698700000|2025-10-29 00:45:00|47694.4|47644.4|47690.4|47640.4|47698.5|47648.5|47688.4|47638.4|0
1761699000000|2025-10-29 00:50:00|47690.9|47640.9|47686.4|47636.4|47697.6|47647.6|47686.4|47636.4|0
1761699300000|2025-10-29 00:55:00|47686.9|47636.9|47691.1|47641.1|47694.6|47644.6|47679|47629|0
1761699600000|2025-10-29 01:00:00|47690.4|47640.4|47704.6|47654.6|47707.4|47657.4|47688.7|47638.7|0
1761699900000|2025-10-29 01:05:00|47705.1|47655.1|47694.4|47644.4|47711.6|47661.6|47694|47644|0
1761700200000|2025-10-29 01:10:00|47695.9|47645.9|47698.8|47648.8|47700.8|47650.8|47692.6|47642.6|0
1761700500000|2025-10-29 01:15:00|47698.3|47648.3|47700.1|47650.1|47706.2|47656.2|47694.8|47644.8|0
1761700800000|2025-10-29 01:20:00|47699.6|47649.6|47690.5|47640.5|47699.6|47649.6|47687.6|47637.6|0
1761701100000|2025-10-29 01:25:00|47690|47640|47693.2|47643.2|47701.5|47651.5|47687.2|47637.2|0
1761701400000|2025-10-29 01:30:00|47692.7|47642.7|47692.1|47642.1|47696.4|47646.4|47691.2|47641.2|0
1761701700000|2025-10-29 01:35:00|47692.6|47642.6|47698.5|47648.5|47701.8|47651.8|47691.6|47641.6|0
1761702000000|2025-10-29 01:40:00|47698.2|47648.2|47689.8|47639.8|47717.2|47667.2|47689.8|47639.8|0
1761702300000|2025-10-29 01:45:00|47686.8|47636.8|47685|47635|47695.8|47645.8|47675.8|47625.8|0
1761702600000|2025-10-29 01:50:00|47686|47636|47690.8|47640.8|47696.3|47646.3|47675.3|47625.3|0
1761702900000|2025-10-29 01:55:00|47690.3|47640.3|47674.7|47624.7|47694.9|47644.9|47674.2|47624.2|0
1761703200000|2025-10-29 02:00:00|47676.7|47626.7|47682.2|47632.2|47690.7|47640.7|47674.6|47624.6|0
1761703500000|2025-10-29 02:05:00|47683.7|47633.7|47678.7|47628.7|47684.8|47634.8|47670.7|47620.7|0
1761703800000|2025-10-29 02:10:00|47678.2|47628.2|47677.6|47627.6|47691.3|47641.3|47676.1|47626.1|0
1761704100000|2025-10-29 02:15:00|47678.1|47628.1|47685.3|47635.3|47692.1|47642.1|47672.7|47622.7|0
1761704400000|2025-10-29 02:20:00|47684.8|47634.8|47683.7|47633.7|47688.8|47638.8|47679.7|47629.7|0
1761704700000|2025-10-29 02:25:00|47684.2|47634.2|47684.3|47634.3|47692.1|47642.1|47683.7|47633.7|0
1761705000000|2025-10-29 02:30:00|47684.8|47634.8|47684.2|47634.2|47687.8|47637.8|47678.7|47628.7|0
1761705300000|2025-10-29 02:35:00|47683.7|47633.7|47687.9|47637.9|47690.7|47640.7|47682.7|47632.7|0
1761705600000|2025-10-29 02:40:00|47687.4|47637.4|47691.5|47641.5|47691.9|47641.9|47684.9|47634.9|0
1761705900000|2025-10-29 02:45:00|47692|47642|47710.8|47660.8|47711.8|47661.8|47689.5|47639.5|0
1761706200000|2025-10-29 02:50:00|47711|47661|47712.8|47662.8|47717.8|47667.8|47707.3|47657.3|0
1761706500000|2025-10-29 02:55:00|47713.3|47663.3|47703.2|47653.2|47714.4|47664.4|47701.2|47651.2|0
1761706800000|2025-10-29 03:00:00|47704.2|47654.2|47709.5|47659.5|47710.4|47660.4|47700.4|47650.4|0
1761707100000|2025-10-29 03:05:00|47710|47660|47707|47657|47714.3|47664.3|47706.3|47656.3|0
1761707400000|2025-10-29 03:10:00|47707.5|47657.5|47702.9|47652.9|47708.5|47658.5|47702.9|47652.9|0
1761707700000|2025-10-29 03:15:00|47702.4|47652.4|47709|47659|47710.5|47660.5|47701.5|47651.5|0
1761708000000|2025-10-29 03:20:00|47708.5|47658.5|47696.3|47646.3|47708.5|47658.5|47694.5|47644.5|0
1761708300000|2025-10-29 03:25:00|47695.8|47645.8|47701.4|47651.4|47703.9|47653.9|47694.8|47644.8|0
1761708600000|2025-10-29 03:30:00|47700.9|47650.9|47697.6|47647.6|47702.4|47652.4|47688.4|47638.4|0
1761708900000|2025-10-29 03:35:00|47698.1|47648.1|47704.3|47654.3|47710.6|47660.6|47697.6|47647.6|0
1761709200000|2025-10-29 03:40:00|47703.8|47653.8|47703.8|47653.8|47707.9|47657.9|47701.7|47651.7|0
1761709500000|2025-10-29 03:45:00|47703.3|47653.3|47703.7|47653.7|47704.3|47654.3|47698.2|47648.2|0
1761709800000|2025-10-29 03:50:00|47703.9|47653.9|47700.7|47650.7|47708.2|47658.2|47700.2|47650.2|0
1761710100000|2025-10-29 03:55:00|47700.2|47650.2|47703.7|47653.7|47705.7|47655.7|47699.6|47649.6|0
1761710400000|2025-10-29 04:00:00|47702.7|47652.7|47693.2|47643.2|47704.1|47654.1|47690.7|47640.7|0
1761710700000|2025-10-29 04:05:00|47692.7|47642.7|47691.6|47641.6|47694.9|47644.9|47687.7|47637.7|0
1761711000000|2025-10-29 04:10:00|47691.2|47641.2|47693.5|47643.5|47695|47645|47687.7|47637.7|0
1761711300000|2025-10-29 04:15:00|47694.5|47644.5|47702.7|47652.7|47704.2|47654.2|47694.2|47644.2|0
1761711600000|2025-10-29 04:20:00|47703.2|47653.2|47714.8|47664.8|47716.7|47666.7|47703.2|47653.2|0
1761711900000|2025-10-29 04:25:00|47715.3|47665.3|47705.5|47655.5|47716.8|47666.8|47705.5|47655.5|0
1761712200000|2025-10-29 04:30:00|47706|47656|47714.5|47664.5|47714.7|47664.7|47705.5|47655.5|0
1761712500000|2025-10-29 04:35:00|47714|47664|47708.6|47658.6|47715.6|47665.6|47708.4|47658.4|0
1761712800000|2025-10-29 04:40:00|47709.1|47659.1|47712.5|47662.5|47713.7|47663.7|47707.7|47657.7|0
1761713100000|2025-10-29 04:45:00|47713|47663|47708.8|47658.8|47717.9|47667.9|47708.8|47658.8|0
1761713400000|2025-10-29 04:50:00|47708.3|47658.3|47709.4|47659.4|47710.9|47660.9|47707.3|47657.3|0
1761713700000|2025-10-29 04:55:00|47708.9|47658.9|47713.9|47663.9|47715.9|47665.9|47706.2|47656.2|0
1761714000000|2025-10-29 05:00:00|47713.4|47663.4|47713.4|47663.4|47718.3|47668.3|47712.5|47662.5|0
1761714300000|2025-10-29 05:05:00|47712.9|47662.9|47718.5|47668.5|47724.6|47674.6|47712.4|47662.4|0
1761714600000|2025-10-29 05:10:00|47718|47668|47718.4|47668.4|47719.2|47669.2|47712.6|47662.6|0
1761714900000|2025-10-29 05:15:00|47718.9|47668.9|47718.2|47668.2|47722.7|47672.7|47714.5|47664.5|0
1761715200000|2025-10-29 05:20:00|47717.7|47667.7|47719.7|47669.7|47721.1|47671.1|47716.8|47666.8|0
1761715500000|2025-10-29 05:25:00|47720.2|47670.2|47720.8|47670.8|47722.4|47672.4|47718.1|47668.1|0
1761715800000|2025-10-29 05:30:00|47721.3|47671.3|47722.6|47672.6|47727.2|47677.2|47715.3|47665.3|0
1761716100000|2025-10-29 05:35:00|47722.1|47672.1|47721.8|47671.8|47724.8|47674.8|47718.3|47668.3|0
1761716400000|2025-10-29 05:40:00|47721.3|47671.3|47705.8|47655.8|47722.9|47672.9|47705.8|47655.8|0
1761716700000|2025-10-29 05:45:00|47705.9|47655.9|47702.5|47652.5|47711.7|47661.7|47700.6|47650.6|0
1761717000000|2025-10-29 05:50:00|47704|47654|47707.1|47657.1|47710.2|47660.2|47698.5|47648.5|0
1761717300000|2025-10-29 05:55:00|47706.6|47656.6|47707|47657|47712|47662|47705.9|47655.9|0
1761717600000|2025-10-29 06:00:00|47707.1|47657.1|47708|47658|47710.6|47660.6|47702.5|47652.5|0
1761717900000|2025-10-29 06:05:00|47709|47659|47708.8|47658.8|47711.3|47661.3|47703.1|47653.1|0
1761718200000|2025-10-29 06:10:00|47709.3|47659.3|47713.8|47663.8|47717.8|47667.8|47709.3|47659.3|0
1761718500000|2025-10-29 06:15:00|47713.3|47663.3|47711.8|47661.8|47714.8|47664.8|47708.2|47658.2|0
1761718800000|2025-10-29 06:20:00|47710.8|47660.8|47719.8|47669.8|47721.4|47671.4|47706.2|47656.2|0
1761719100000|2025-10-29 06:25:00|47719.6|47669.6|47716.5|47666.5|47725.1|47675.1|47714.5|47664.5|0
1761719400000|2025-10-29 06:30:00|47716|47666|47722.1|47672.1|47724.4|47674.4|47715|47665|0
1761719700000|2025-10-29 06:35:00|47722.6|47672.6|47721.1|47671.1|47724|47674|47716.4|47666.4|0
1761720000000|2025-10-29 06:40:00|47720.6|47670.6|47721.3|47671.3|47725.4|47675.4|47718.2|47668.2|0
1761720300000|2025-10-29 06:45:00|47721.4|47671.4|47720.7|47670.7|47726.1|47676.1|47719.8|47669.8|0
1761720600000|2025-10-29 06:50:00|47720.9|47670.9|47717.4|47667.4|47723|47673|47716.2|47666.2|0
1761720900000|2025-10-29 06:55:00|47716.9|47666.9|47724.1|47674.1|47724.6|47674.6|47716.9|47666.9|0
1761721200000|2025-10-29 07:00:00|47722.5|47672.5|47718|47668|47729.2|47679.2|47714.8|47664.8|0
1761721500000|2025-10-29 07:05:00|47718.5|47668.5|47728.5|47678.5|47729|47679|47718.4|47668.4|0
1761721800000|2025-10-29 07:10:00|47729|47679|47737.1|47687.1|47740.1|47690.1|47728.1|47678.1|0
1761722100000|2025-10-29 07:15:00|47736.6|47686.6|47730.8|47680.8|47745.5|47695.5|47729.8|47679.8|0
1761722400000|2025-10-29 07:20:00|47730.3|47680.3|47716.9|47666.9|47731.3|47681.3|47709.4|47659.4|0
1761722700000|2025-10-29 07:25:00|47716.4|47666.4|47725.5|47675.5|47730.7|47680.7|47715.9|47665.9|0
1761723000000|2025-10-29 07:30:00|47725|47675|47729.2|47679.2|47730.7|47680.7|47718.3|47668.3|0
1761723300000|2025-10-29 07:35:00|47727.2|47677.2|47732.7|47682.7|47736.1|47686.1|47724.9|47674.9|0
1761723600000|2025-10-29 07:40:00|47731.7|47681.7|47729.2|47679.2|47736.4|47686.4|47724.6|47674.6|0
1761723900000|2025-10-29 07:45:00|47728.7|47678.7|47724.2|47674.2|47731.7|47681.7|47719.4|47669.4|0
1761724200000|2025-10-29 07:50:00|47724.7|47674.7|47732|47682|47733.4|47683.4|47718.5|47668.5|0
1761724500000|2025-10-29 07:55:00|47732.5|47682.5|47734.3|47684.3|47734.5|47684.5|47725.6|47675.6|0
1761724800000|2025-10-29 08:00:00|47732.1|47682.1|47738|47688|47740.1|47690.1|47730|47680|0
1761725100000|2025-10-29 08:05:00|47737.5|47687.5|47733.3|47683.3|47740.1|47690.1|47728.2|47678.2|0
1761725400000|2025-10-29 08:10:00|47734.8|47684.8|47723.4|47673.4|47737.6|47687.6|47721.7|47671.7|0
1761725700000|2025-10-29 08:15:00|47723.9|47673.9|47746.7|47696.7|47748.9|47698.9|47723.9|47673.9|0
1761726000000|2025-10-29 08:20:00|47747.2|47697.2|47733.5|47683.5|47752.3|47702.3|47728.5|47678.5|0
1761726300000|2025-10-29 08:25:00|47733.1|47683.1|47709.5|47659.5|47733.1|47683.1|47708|47658|0
1761726600000|2025-10-29 08:30:00|47707.5|47657.5|47701.4|47651.4|47718.4|47668.4|47701.4|47651.4|0
1761726900000|2025-10-29 08:35:00|47702.4|47652.4|47657.3|47607.3|47703.7|47653.7|47655.8|47605.8|0
1761727200000|2025-10-29 08:40:00|47658.5|47608.5|47655.1|47605.1|47664.2|47614.2|47645.2|47595.2|0
1761727500000|2025-10-29 08:45:00|47654.1|47604.1|47647.7|47597.7|47662.4|47612.4|47637.2|47587.2|0
1761727800000|2025-10-29 08:50:00|47647.3|47597.3|47638.2|47588.2|47650.9|47600.9|47634.8|47584.8|0
1761728100000|2025-10-29 08:55:00|47638.7|47588.7|47642.7|47592.7|47644.3|47594.3|47635.7|47585.7|0
1761728400000|2025-10-29 09:00:00|47641.8|47591.8|47640.1|47590.1|47648.7|47598.7|47636.1|47586.1|0
1761728700000|2025-10-29 09:05:00|47640.5|47590.5|47625.8|47575.8|47641.2|47591.2|47625.7|47575.7|0
1761729000000|2025-10-29 09:10:00|47626.3|47576.3|47624.3|47574.3|47635.1|47585.1|47620.7|47570.7|0
1761729300000|2025-10-29 09:15:00|47623.3|47573.3|47627.2|47577.2|47631.3|47581.3|47612.1|47562.1|0
1761729600000|2025-10-29 09:20:00|47626.2|47576.2|47625.2|47575.2|47635.3|47585.3|47623.6|47573.6|0
1761729900000|2025-10-29 09:25:00|47626.2|47576.2|47615|47565|47633.2|47583.2|47611.7|47561.7|0
1761730200000|2025-10-29 09:30:00|47614.8|47564.8|47602.7|47552.7|47618.2|47568.2|47602.7|47552.7|0
1761730500000|2025-10-29 09:35:00|47602.2|47552.2|47614.9|47564.9|47616.2|47566.2|47600.8|47550.8|0
1761730800000|2025-10-29 09:40:00|47615.4|47565.4|47625.9|47575.9|47630.6|47580.6|47615.4|47565.4|0
1761731100000|2025-10-29 09:45:00|47626|47576|47629|47579|47636.1|47586.1|47625.1|47575.1|0
1761731400000|2025-10-29 09:50:00|47625.7|47575.7|47637.2|47587.2|47639.5|47589.5|47624.7|47574.7|0
1761731700000|2025-10-29 09:55:00|47637.4|47587.4|47646.2|47596.2|47646.3|47596.3|47636|47586|0
1761732000000|2025-10-29 10:00:00|47645.7|47595.7|47641.5|47591.5|47647.6|47597.6|47636.3|47586.3|0
1761732300000|2025-10-29 10:05:00|47641|47591|47654.6|47604.6|47658.7|47608.7|47637.7|47587.7|0
1761732600000|2025-10-29 10:10:00|47654.1|47604.1|47651.1|47601.1|47655.4|47605.4|47643.6|47593.6|0
1761732900000|2025-10-29 10:15:00|47651.6|47601.6|47658.1|47608.1|47659.6|47609.6|47650.4|47600.4|0
1761733200000|2025-10-29 10:20:00|47658.6|47608.6|47670.2|47620.2|47671.7|47621.7|47658.1|47608.1|0
1761733500000|2025-10-29 10:25:00|47671.2|47621.2|47664.2|47614.2|47677.4|47627.4|47664.2|47614.2|0
1761733800000|2025-10-29 10:30:00|47761.7|47711.7|47760.8|47710.8|47785.7|47735.7|47729.8|47679.8|0
1761734100000|2025-10-29 10:35:00|47760.9|47710.9|47766.6|47716.6|47792.7|47742.7|47759.5|47709.5|0
1761734400000|2025-10-29 10:40:00|47766.2|47716.2|47797.4|47747.4|47802.8|47752.8|47756.7|47706.7|0
1761734700000|2025-10-29 10:45:00|47797.3|47747.3|47818.2|47768.2|47824.7|47774.7|47795.9|47745.9|0
1761735000000|2025-10-29 10:50:00|47820|47770|47818.3|47768.3|47824.7|47774.7|47808.7|47758.7|0
1761735300000|2025-10-29 10:55:00|47822.3|47772.3|47804.4|47754.4|47822.3|47772.3|47795.6|47745.6|0
1761735600000|2025-10-29 11:00:00|47808.1|47758.1|47805.5|47755.5|47811.7|47761.7|47787.5|47737.5|0
1761735900000|2025-10-29 11:05:00|47805.9|47755.9|47822|47772|47822.5|47772.5|47805.4|47755.4|0
1761736200000|2025-10-29 11:10:00|47821.9|47771.9|47822|47772|47826.8|47776.8|47814.8|47764.8|0
1761736500000|2025-10-29 11:15:00|47821.5|47771.5|47829.8|47779.8|47837.1|47787.1|47816.4|47766.4|0
1761736800000|2025-10-29 11:20:00|47830.3|47780.3|47840.4|47790.4|47845.6|47795.6|47826|47776|0
1761737100000|2025-10-29 11:25:00|47839.4|47789.4|47841.8|47791.8|47850.5|47800.5|47828.7|47778.7|0
1761737400000|2025-10-29 11:30:00|47841.9|47791.9|47849|47799|47867.1|47817.1|47808.2|47758.2|0
1761737700000|2025-10-29 11:35:00|47848|47798|47853|47803|47864|47814|47838.6|47788.6|0
1761738000000|2025-10-29 11:40:00|47853.2|47803.2|47851.8|47801.8|47855.5|47805.5|47847.8|47797.8|0
1761738300000|2025-10-29 11:45:00|47852.3|47802.3|47836.8|47786.8|47852.3|47802.3|47836.8|47786.8|0
1761738600000|2025-10-29 11:50:00|47836|47786|47826.9|47776.9|47839.5|47789.5|47826.5|47776.5|0
1761738900000|2025-10-29 11:55:00|47826.6|47776.6|47823.3|47773.3|47831|47781|47822.6|47772.6|0
1761739200000|2025-10-29 12:00:00|47822.4|47772.4|47814.9|47764.9|47822.4|47772.4|47808.9|47758.9|0
1761739500000|2025-10-29 12:05:00|47812.9|47762.9|47806.9|47756.9|47819.1|47769.1|47800.8|47750.8|0
1761739800000|2025-10-29 12:10:00|47808.9|47758.9|47812.3|47762.3|47824|47774|47808.9|47758.9|0
1761740100000|2025-10-29 12:15:00|47811.8|47761.8|47819.3|47769.3|47827.3|47777.3|47809.3|47759.3|0
1761740400000|2025-10-29 12:20:00|47817.3|47767.3|47811.9|47761.9|47835.8|47785.8|47808.3|47758.3|0
1761740700000|2025-10-29 12:25:00|47812|47762|47822.7|47772.7|47831.5|47781.5|47809|47759|0
1761741000000|2025-10-29 12:30:00|47823.2|47773.2|47826.2|47776.2|47840|47790|47816.1|47766.1|0
1761741300000|2025-10-29 12:35:00|47826.7|47776.7|47836.6|47786.6|47836.6|47786.6|47815.4|47765.4|0
1761741600000|2025-10-29 12:40:00|47836.1|47786.1|47824.8|47774.8|47838.2|47788.2|47819.7|47769.7|0
1761741900000|2025-10-29 12:45:00|47824.3|47774.3|47839.8|47789.8|47842.5|47792.5|47822.8|47772.8|0
1761742200000|2025-10-29 12:50:00|47840.3|47790.3|47866.4|47816.4|47868.4|47818.4|47837.8|47787.8|0
1761742500000|2025-10-29 12:55:00|47866.9|47816.9|47863.1|47813.1|47871.4|47821.4|47861.7|47811.7|0
1761742800000|2025-10-29 13:00:00|47861.6|47811.6|47874.3|47824.3|47875.7|47825.7|47858.6|47808.6|0
1761743100000|2025-10-29 13:05:00|47873.9|47823.9|47870.5|47820.5|47880.9|47830.9|47862.2|47812.2|0
1761743400000|2025-10-29 13:10:00|47871|47821|47886.4|47836.4|47886.4|47836.4|47864.8|47814.8|0
1761743700000|2025-10-29 13:15:00|47886|47836|47886|47836|47892.7|47842.7|47878.7|47828.7|0
1761744000000|2025-10-29 13:20:00|47885.5|47835.5|47901.9|47851.9|47905.6|47855.6|47883.8|47833.8|0
1761744300000|2025-10-29 13:25:00|47903.4|47853.4|47910.9|47860.9|47910.9|47860.9|47877.1|47827.1|0
1761744600000|2025-10-29 13:30:00|47898.8|47848.8|47887.8|47837.8|47931|47881|47819.2|47769.2|0
1761744900000|2025-10-29 13:35:00|47888.8|47838.8|47942.3|47892.3|47945.9|47895.9|47870.6|47820.6|0
1761745200000|2025-10-29 13:40:00|47941.8|47891.8|48023.4|47973.4|48023.4|47973.4|47931.4|47881.4|0
1761745500000|2025-10-29 13:45:00|48024.2|47974.2|47973.6|47923.6|48040.1|47990.1|47968.6|47918.6|0
1761745800000|2025-10-29 13:50:00|47972.1|47922.1|48067.4|48017.4|48073.8|48023.8|47962.1|47912.1|0
1761746100000|2025-10-29 13:55:00|48061.4|48011.4|48033.5|47983.5|48063.4|48013.4|48026.7|47976.7|0
1761746400000|2025-10-29 14:00:00|48035.3|47985.3|47988|47938|48037.5|47987.5|47975.9|47925.9|0
1761746700000|2025-10-29 14:05:00|47987.4|47937.4|47974|47924|48004.5|47954.5|47966.5|47916.5|0
1761747000000|2025-10-29 14:10:00|47974.3|47924.3|47971.6|47921.6|47989.5|47939.5|47944.1|47894.1|0
1761747300000|2025-10-29 14:15:00|47969.7|47919.7|47950.2|47900.2|47979.1|47929.1|47940.6|47890.6|0
1761747600000|2025-10-29 14:20:00|47949.7|47899.7|48003.5|47953.5|48010.5|47960.5|47943.7|47893.7|0
1761747900000|2025-10-29 14:25:00|48002.5|47952.5|48011.6|47961.6|48019.7|47969.7|47992.3|47942.3|0
1761748200000|2025-10-29 14:30:00|48010.3|47960.3|47972.8|47922.8|48019.3|47969.3|47972.3|47922.3|0
1761748500000|2025-10-29 14:35:00|47974.8|47924.8|47970.5|47920.5|47988|47938|47948.6|47898.6|0
1761748800000|2025-10-29 14:40:00|47971|47921|47957|47907|47993|47943|47952.6|47902.6|0
1761749100000|2025-10-29 14:45:00|47956.6|47906.6|47956.3|47906.3|47981.1|47931.1|47951.8|47901.8|0
1761749400000|2025-10-29 14:50:00|47957.8|47907.8|47974.5|47924.5|47987.2|47937.2|47928.2|47878.2|0
1761749700000|2025-10-29 14:55:00|47973.8|47923.8|47986.3|47936.3|47989.6|47939.6|47953.1|47903.1|0
1761750000000|2025-10-29 15:00:00|47989.8|47939.8|47972.3|47922.3|47999.2|47949.2|47968.7|47918.7|0
1761750300000|2025-10-29 15:05:00|47974.1|47924.1|48014.3|47964.3|48021.1|47971.1|47974.1|47924.1|0
1761750600000|2025-10-29 15:10:00|48011.2|47961.2|48012|47962|48021.5|47971.5|48003.7|47953.7|0
1761750900000|2025-10-29 15:15:00|48010.6|47960.6|48001.9|47951.9|48017.5|47967.5|47997.4|47947.4|0
1761751200000|2025-10-29 15:20:00|48002.9|47952.9|47994.6|47944.6|48002.9|47952.9|47983.3|47933.3|0
1761751500000|2025-10-29 15:25:00|47996.6|47946.6|47962.5|47912.5|47997.4|47947.4|47960.5|47910.5|0
1761751800000|2025-10-29 15:30:00|47962.9|47912.9|47965.7|47915.7|47981.6|47931.6|47955.9|47905.9|0
1761752100000|2025-10-29 15:35:00|47964.8|47914.8|47991.3|47941.3|47993.1|47943.1|47963.7|47913.7|0
1761752400000|2025-10-29 15:40:00|47989.8|47939.8|48001.4|47951.4|48003.4|47953.4|47978.4|47928.4|0
1761752700000|2025-10-29 15:45:00|48002.9|47952.9|47997|47947|48022|47972|47984.4|47934.4|0
1761753000000|2025-10-29 15:50:00|47998.5|47948.5|47993.4|47943.4|48002.2|47952.2|47977.1|47927.1|0
1761753300000|2025-10-29 15:55:00|47992.9|47942.9|47956.3|47906.3|47997.8|47947.8|47955.2|47905.2|0
1761753600000|2025-10-29 16:00:00|47956.1|47906.1|47952.2|47902.2|47976|47926|47945.1|47895.1|0
1761753900000|2025-10-29 16:05:00|47953|47903|48003|47953|48004.8|47954.8|47953|47903|0
1761754200000|2025-10-29 16:10:00|48003.6|47953.6|47995.7|47945.7|48007.9|47957.9|47989.7|47939.7|0
1761754500000|2025-10-29 16:15:00|47993.7|47943.7|48033.9|47983.9|48033.9|47983.9|47991|47941|0
1761754800000|2025-10-29 16:20:00|48035.1|47985.1|48017.5|47967.5|48047.3|47997.3|48004.6|47954.6|0
1761755100000|2025-10-29 16:25:00|48017.8|47967.8|48013.7|47963.7|48025.2|47975.2|47995.2|47945.2|0
1761755400000|2025-10-29 16:30:00|48013.4|47963.4|48014.4|47964.4|48021.6|47971.6|48007|47957|0
1761755700000|2025-10-29 16:35:00|48013.9|47963.9|48020.2|47970.2|48026.7|47976.7|48008|47958|0
1761756000000|2025-10-29 16:40:00|48020|47970|47995|47945|48032.8|47982.8|47990|47940|0
1761756300000|2025-10-29 16:45:00|47997|47947|48008.3|47958.3|48012.6|47962.6|47994.3|47944.3|0
1761756600000|2025-10-29 16:50:00|48008.8|47958.8|48013.8|47963.8|48014.9|47964.9|48000.6|47950.6|0
1761756900000|2025-10-29 16:55:00|48014.3|47964.3|48003.4|47953.4|48022.7|47972.7|47997.6|47947.6|0
1761757200000|2025-10-29 17:00:00|48002.8|47952.8|47964.4|47914.4|48007.5|47957.5|47958.1|47908.1|0
1761757500000|2025-10-29 17:05:00|47964|47914|47956.8|47906.8|47966|47916|47952.5|47902.5|0
1761757800000|2025-10-29 17:10:00|47952|47902|47965.5|47915.5|47966.8|47916.8|47939.8|47889.8|0
1761758100000|2025-10-29 17:15:00|47965.7|47915.7|47946.1|47896.1|47981.7|47931.7|47946|47896|0
1761758400000|2025-10-29 17:20:00|47943.9|47893.9|47903.8|47853.8|47946.5|47896.5|47903.8|47853.8|0
1761758700000|2025-10-29 17:25:00|47903.3|47853.3|47897.5|47847.5|47903.4|47853.4|47879.5|47829.5|0
1761759000000|2025-10-29 17:30:00|47894.6|47844.6|47872.1|47822.1|47896.6|47846.6|47862.5|47812.5|0
1761759300000|2025-10-29 17:35:00|47874.1|47824.1|47866.1|47816.1|47882.2|47832.2|47861.9|47811.9|0
1761759600000|2025-10-29 17:40:00|47866|47816|47857.3|47807.3|47870.8|47820.8|47851.7|47801.7|0
1761759900000|2025-10-29 17:45:00|47856.8|47806.8|47873.4|47823.4|47879.6|47829.6|47848.6|47798.6|0
1761760200000|2025-10-29 17:50:00|47871.7|47821.7|47866.9|47816.9|47879.2|47829.2|47861.1|47811.1|0
1761760500000|2025-10-29 17:55:00|47867|47817|47854.1|47804.1|47872.2|47822.2|47839|47789|0
1761760800000|2025-10-29 18:00:00|47854.8|47804.8|47865|47815|47904.4|47854.4|47822.2|47772.2|0
1761761100000|2025-10-29 18:05:00|47860.5|47810.5|47892|47842|47900.2|47850.2|47821.6|47771.6|0
1761761400000|2025-10-29 18:10:00|47889.9|47839.9|47829.9|47779.9|47898.7|47848.7|47825.3|47775.3|0
1761761700000|2025-10-29 18:15:00|47831.9|47781.9|47858.8|47808.8|47869.4|47819.4|47816.1|47766.1|0
1761762000000|2025-10-29 18:20:00|47860.9|47810.9|47832.7|47782.7|47860.9|47810.9|47804.3|47754.3|0
1761762300000|2025-10-29 18:25:00|47833.2|47783.2|47850.3|47800.3|47852.4|47802.4|47815.3|47765.3|0
1761762600000|2025-10-29 18:30:00|47855.1|47805.1|47876|47826|47887.6|47837.6|47841|47791|0
1761762900000|2025-10-29 18:35:00|47874.4|47824.4|47542.3|47492.3|47879.3|47829.3|47542.3|47492.3|0
1761763200000|2025-10-29 18:40:00|47543.5|47493.5|47518.1|47468.1|47627.3|47577.3|47488.1|47438.1|0
1761763500000|2025-10-29 18:45:00|47508.9|47458.9|47589.3|47539.3|47615.4|47565.4|47507.8|47457.8|0
1761763800000|2025-10-29 18:50:00|47587.4|47537.4|47673.7|47623.7|47700.9|47650.9|47587.4|47537.4|0
1761764100000|2025-10-29 18:55:00|47686.4|47636.4|47688.4|47638.4|47733.7|47683.7|47654.2|47604.2|0
1761764400000|2025-10-29 19:00:00|47694.7|47644.7|47606.2|47556.2|47717.1|47667.1|47585.7|47535.7|0
1761764700000|2025-10-29 19:05:00|47604.8|47554.8|47681.8|47631.8|47715.1|47665.1|47604.8|47554.8|0
1761765000000|2025-10-29 19:10:00|47686.3|47636.3|47651.6|47601.6|47716.5|47666.5|47643.3|47593.3|0
1761765300000|2025-10-29 19:15:00|47653.9|47603.9|47630.3|47580.3|47671.2|47621.2|47586.4|47536.4|0
1761765600000|2025-10-29 19:20:00|47628.2|47578.2|47610.6|47560.6|47656.2|47606.2|47592.8|47542.8|0
1761765900000|2025-10-29 19:25:00|47612|47562|47579.4|47529.4|47674.4|47624.4|47574.7|47524.7|0
1761766200000|2025-10-29 19:30:00|47584.2|47534.2|47544.7|47494.7|47596.9|47546.9|47523.6|47473.6|0
1761766500000|2025-10-29 19:35:00|47540.7|47490.7|47532.2|47482.2|47540.7|47490.7|47475.9|47425.9|0
1761766800000|2025-10-29 19:40:00|47534.2|47484.2|47558.1|47508.1|47558.6|47508.6|47498.8|47448.8|0
1761767100000|2025-10-29 19:45:00|47554.1|47504.1|47596.9|47546.9|47641.7|47591.7|47554.1|47504.1|0
1761767400000|2025-10-29 19:50:00|47622.7|47572.7|47623|47573|47663.6|47613.6|47620.3|47570.3|0
1761767700000|2025-10-29 19:55:00|47638.7|47588.7|47671.7|47621.7|47675.6|47625.6|47628.2|47578.2|0
1761768000000|2025-10-29 20:00:00|47680.3|47630.3|47543.5|47493.5|47730.6|47680.6|47543.5|47493.5|0
1761768300000|2025-10-29 20:05:00|47546.6|47496.6|47590.5|47540.5|47613.8|47563.8|47524.5|47474.5|0
1761768600000|2025-10-29 20:10:00|47590|47540|47590|47540|47608.4|47558.4|47564.8|47514.8|0
1761768900000|2025-10-29 20:15:00|47589|47539|47610.5|47560.5|47625.6|47575.6|47582.5|47532.5|0
1761769200000|2025-10-29 20:20:00|47610.1|47560.1|47607.3|47557.3|47610.5|47560.5|47585.4|47535.4|0
1761769500000|2025-10-29 20:25:00|47607.8|47557.8|47638.9|47588.9|47643|47593|47593.4|47543.4|0
1761769800000|2025-10-29 20:30:00|47639.4|47589.4|47627.4|47577.4|47639.4|47589.4|47615.1|47565.1|0
1761770100000|2025-10-29 20:35:00|47627.2|47577.2|47637.8|47587.8|47654.8|47604.8|47625.7|47575.7|0
1761770400000|2025-10-29 20:40:00|47638.3|47588.3|47661.8|47611.8|47662.9|47612.9|47638.3|47588.3|0
1761770700000|2025-10-29 20:45:00|47662.3|47612.3|47643.1|47593.1|47664.6|47614.6|47640.6|47590.6|0
1761771000000|2025-10-29 20:50:00|47646.7|47596.7|47624.7|47574.7|47671.7|47621.7|47624.7|47574.7|0
1761771300000|2025-10-29 20:55:00|47624.2|47574.2|47626.6|47576.6|47643.2|47593.2|47608.2|47558.2|0
1761771600000|2025-10-29 21:00:00|47619.5|47569.5|47637.5|47587.5|47637.5|47587.5|47619.5|47569.5|0
1761771900000|2025-10-29 21:05:00|47637.4|47587.4|47617.6|47567.6|47637.4|47587.4|47617.1|47567.1|0
1761772200000|2025-10-29 21:10:00|47617.1|47567.1|47610.8|47560.8|47617.2|47567.2|47602.3|47552.3|0
1761772500000|2025-10-29 21:15:00|47608.6|47558.6|47608|47558|47608.7|47558.7|47595.7|47545.7|0
1761772800000|2025-10-29 21:20:00|47608.1|47558.1|47604.7|47554.7|47611.4|47561.4|47603.7|47553.7|0
1761773100000|2025-10-29 21:25:00|47603.8|47553.8|47606.2|47556.2|47610.5|47560.5|47600.5|47550.5|0
1761773400000|2025-10-29 21:30:00|47604|47554|47600.4|47550.4|47606.2|47556.2|47594|47544|0
1761773700000|2025-10-29 21:35:00|47599.8|47549.8|47597.3|47547.3|47599.8|47549.8|47592.7|47542.7|0
1761774000000|2025-10-29 21:40:00|47597.6|47547.6|47628.2|47578.2|47631.1|47581.1|47597.3|47547.3|0
1761774300000|2025-10-29 21:45:00|47627.5|47577.5|47617|47567|47628.3|47578.3|47616.1|47566.1|0
1761774600000|2025-10-29 21:50:00|47618.6|47568.6|47626.8|47576.8|47630|47580|47618.1|47568.1|0
1761774900000|2025-10-29 21:55:00|47628.6|47578.6|47571|47521|47628.6|47578.6|47571|47521|0
1761775200000|2025-10-29 22:00:00|47581.6|47531.6|47563.6|47513.6|47626.4|47576.4|47549.1|47499.1|0
1761775500000|2025-10-29 22:05:00|47564.1|47514.1|47607|47557|47612.3|47562.3|47559.1|47509.1|0
1761775800000|2025-10-29 22:10:00|47607.5|47557.5|47589.1|47539.1|47630.3|47580.3|47588.6|47538.6|0
1761776100000|2025-10-29 22:15:00|47589.6|47539.6|47581.9|47531.9|47596.3|47546.3|47577.7|47527.7|0
1761776400000|2025-10-29 22:20:00|47581.8|47531.8|47570.4|47520.4|47588.8|47538.8|47566.8|47516.8|0
1761776700000|2025-10-29 22:25:00|47568.9|47518.9|47554.5|47504.5|47576.8|47526.8|47554.5|47504.5|0
1761777000000|2025-10-29 22:30:00|47556.5|47506.5|47588.4|47538.4|47588.4|47538.4|47556.5|47506.5|0
1761777300000|2025-10-29 22:35:00|47588.9|47538.9|47595.3|47545.3|47600.2|47550.2|47586.7|47536.7|0
1761777600000|2025-10-29 22:40:00|47593.8|47543.8|47599.4|47549.4|47607.1|47557.1|47590.3|47540.3|0
1761777900000|2025-10-29 22:45:00|47598.9|47548.9|47602.1|47552.1|47608.1|47558.1|47597.8|47547.8|0
1761778200000|2025-10-29 22:50:00|47602.5|47552.5|47593.1|47543.1|47609.5|47559.5|47593.1|47543.1|0
1761778500000|2025-10-29 22:55:00|47592.6|47542.6|47574.5|47524.5|47594.8|47544.8|47574.5|47524.5|0
1761778800000|2025-10-29 23:00:00|47574.6|47524.6|47576.7|47526.7|47580.6|47530.6|47560.7|47510.7|0
1761779100000|2025-10-29 23:05:00|47577.7|47527.7|47568.6|47518.6|47577.7|47527.7|47563|47513|0
1761779400000|2025-10-29 23:10:00|47569.1|47519.1|47577|47527|47577|47527|47557|47507|0
1761779700000|2025-10-29 23:15:00|47577.5|47527.5|47578.2|47528.2|47602.7|47552.7|47576.3|47526.3|0
1761780000000|2025-10-29 23:20:00|47578.7|47528.7|47624.9|47574.9|47626.4|47576.4|47572.2|47522.2|0
1761780300000|2025-10-29 23:25:00|47623.9|47573.9|47622.7|47572.7|47633.1|47583.1|47618.2|47568.2|0
1761780600000|2025-10-29 23:30:00|47623.7|47573.7|47592.1|47542.1|47629.8|47579.8|47587.2|47537.2|0
1761780900000|2025-10-29 23:35:00|47592|47542|47572.7|47522.7|47592|47542|47571.7|47521.7|0
1761781200000|2025-10-29 23:40:00|47575.7|47525.7|47572.4|47522.4|47588.5|47538.5|47569.3|47519.3|0
1761781500000|2025-10-29 23:45:00|47572.9|47522.9|47612.2|47562.2|47612.3|47562.3|47568.4|47518.4|0
1761781800000|2025-10-29 23:50:00|47611.7|47561.7|47643.7|47593.7|47646.2|47596.2|47611.7|47561.7|0
1761782100000|2025-10-29 23:55:00|47642.7|47592.7|47630.2|47580.2|47648.3|47598.3|47629.2|47579.2|0
1761782400000|2025-10-30 00:00:00|47632.2|47582.2|47648|47598|47653.3|47603.3|47624.8|47574.8|0
1761782700000|2025-10-30 00:05:00|47645.2|47595.2|47655.6|47605.6|47659.6|47609.6|47631.1|47581.1|0
1761783000000|2025-10-30 00:10:00|47654.6|47604.6|47682.6|47632.6|47703.4|47653.4|47653.9|47603.9|0
1761783300000|2025-10-30 00:15:00|47683.1|47633.1|47668.1|47618.1|47692.5|47642.5|47668.1|47618.1|0
1761783600000|2025-10-30 00:20:00|47667.6|47617.6|47693|47643|47697.4|47647.4|47663.6|47613.6|0
1761783900000|2025-10-30 00:25:00|47693.5|47643.5|47701.9|47651.9|47709.3|47659.3|47693.5|47643.5|0
1761784200000|2025-10-30 00:30:00|47701.8|47651.8|47713|47663|47742.7|47692.7|47699.8|47649.8|0
1761784500000|2025-10-30 00:35:00|47712.5|47662.5|47708.2|47658.2|47718.1|47668.1|47700.5|47650.5|0
1761784800000|2025-10-30 00:40:00|47709.2|47659.2|47696.8|47646.8|47716.5|47666.5|47695|47645|0
1761785100000|2025-10-30 00:45:00|47698|47648|47705.9|47655.9|47715.3|47665.3|47684|47634|0
1761785400000|2025-10-30 00:50:00|47706.9|47656.9|47700.5|47650.5|47711.5|47661.5|47694.9|47644.9|0
1761785700000|2025-10-30 00:55:00|47700|47650|47700.3|47650.3|47709.7|47659.7|47698|47648|0
1761786000000|2025-10-30 01:00:00|47698.8|47648.8|47673.3|47623.3|47705.5|47655.5|47662.6|47612.6|0
1761786300000|2025-10-30 01:05:00|47676.3|47626.3|47719|47669|47723.4|47673.4|47670.8|47620.8|0
1761786600000|2025-10-30 01:10:00|47719.4|47669.4|47693|47643|47730|47680|47686.4|47636.4|0
1761786900000|2025-10-30 01:15:00|47693.5|47643.5|47694.6|47644.6|47703.5|47653.5|47682.7|47632.7|0
1761787200000|2025-10-30 01:20:00|47693.6|47643.6|47684.9|47634.9|47694.1|47644.1|47678.9|47628.9|0
1761787500000|2025-10-30 01:25:00|47684.4|47634.4|47688.2|47638.2|47693.5|47643.5|47679|47629|0
1761787800000|2025-10-30 01:30:00|47684.1|47634.1|47702.6|47652.6|47702.6|47652.6|47671|47621|0
1761788100000|2025-10-30 01:35:00|47703.1|47653.1|47717.2|47667.2|47721.2|47671.2|47703.1|47653.1|0
1761788400000|2025-10-30 01:40:00|47717.3|47667.3|47725.8|47675.8|47735.2|47685.2|47711.9|47661.9|0
1761788700000|2025-10-30 01:45:00|47725.3|47675.3|47708.2|47658.2|47737.2|47687.2|47708.2|47658.2|0
1761789000000|2025-10-30 01:50:00|47706.7|47656.7|47713.8|47663.8|47721.5|47671.5|47703.3|47653.3|0
1761789300000|2025-10-30 01:55:00|47714.8|47664.8|47715.7|47665.7|47721|47671|47713.3|47663.3|0
1761789600000|2025-10-30 02:00:00|47716.9|47666.9|47746.1|47696.1|47746.1|47696.1|47709.6|47659.6|0
1761789900000|2025-10-30 02:05:00|47744.6|47694.6|47765.3|47715.3|47768|47718|47737.7|47687.7|0
1761790200000|2025-10-30 02:10:00|47766.8|47716.8|47776.8|47726.8|47779.8|47729.8|47762.4|47712.4|0
1761790500000|2025-10-30 02:15:00|47776.3|47726.3|47781.5|47731.5|47793.7|47743.7|47772.7|47722.7|0
1761790800000|2025-10-30 02:20:00|47780.1|47730.1|47779.5|47729.5|47795.8|47745.8|47773.9|47723.9|0
1761791100000|2025-10-30 02:25:00|47779|47729|47786.8|47736.8|47789.5|47739.5|47774.7|47724.7|0
1761791400000|2025-10-30 02:30:00|47785.8|47735.8|47773.8|47723.8|47788.2|47738.2|47770.7|47720.7|0
1761791700000|2025-10-30 02:35:00|47774.8|47724.8|47770.4|47720.4|47777.8|47727.8|47762.3|47712.3|0
1761792000000|2025-10-30 02:40:00|47769.9|47719.9|47763|47713|47781.1|47731.1|47763|47713|0
1761792300000|2025-10-30 02:45:00|47763.5|47713.5|47751.1|47701.1|47771.2|47721.2|47744.4|47694.4|0
1761792600000|2025-10-30 02:50:00|47750.4|47700.4|47759.2|47709.2|47763.9|47713.9|47747|47697|0
1761792900000|2025-10-30 02:55:00|47758.7|47708.7|47753.5|47703.5|47759.2|47709.2|47749.6|47699.6|0
1761793200000|2025-10-30 03:00:00|47752.9|47702.9|47771.1|47721.1|47778.3|47728.3|47750.9|47700.9|0
1761793500000|2025-10-30 03:05:00|47769.6|47719.6|47766.7|47716.7|47777.2|47727.2|47765.2|47715.2|0
1761793800000|2025-10-30 03:10:00|47766.2|47716.2|47775.7|47725.7|47779.5|47729.5|47761.8|47711.8|0
1761794100000|2025-10-30 03:15:00|47776.4|47726.4|47770.7|47720.7|47787.6|47737.6|47767.4|47717.4|0
1761794400000|2025-10-30 03:20:00|47769.7|47719.7|47759.1|47709.1|47769.7|47719.7|47749.2|47699.2|0
1761794700000|2025-10-30 03:25:00|47759.6|47709.6|47753.8|47703.8|47760.9|47710.9|47751.8|47701.8|0
1761795000000|2025-10-30 03:30:00|47752.8|47702.8|47754|47704|47761.5|47711.5|47751.3|47701.3|0
1761795300000|2025-10-30 03:35:00|47754.5|47704.5|47761.1|47711.1|47772.9|47722.9|47754|47704|0
1761795600000|2025-10-30 03:40:00|47760.6|47710.6|47760.4|47710.4|47762.4|47712.4|47747.2|47697.2|0
1761795900000|2025-10-30 03:45:00|47759.9|47709.9|47773.6|47723.6|47776.6|47726.6|47751.8|47701.8|0
1761796200000|2025-10-30 03:50:00|47771.7|47721.7|47741.6|47691.6|47776.6|47726.6|47741.6|47691.6|0
1761796500000|2025-10-30 03:55:00|47742.6|47692.6|47749.9|47699.9|47754|47704|47734.4|47684.4|0
1761796800000|2025-10-30 04:00:00|47748.3|47698.3|47721.8|47671.8|47753.5|47703.5|47721.8|47671.8|0
1761797100000|2025-10-30 04:05:00|47721.3|47671.3|47672.9|47622.9|47721.3|47671.3|47664.8|47614.8|0
1761797400000|2025-10-30 04:10:00|47671.5|47621.5|47587.9|47537.9|47671.5|47621.5|47574.2|47524.2|0
1761797700000|2025-10-30 04:15:00|47585.3|47535.3|47601.5|47551.5|47616.1|47566.1|47555.6|47505.6|0
1761798000000|2025-10-30 04:20:00|47600.9|47550.9|47526.2|47476.2|47626.4|47576.4|47522|47472|0
1761798300000|2025-10-30 04:25:00|47535.7|47485.7|47553.1|47503.1|47587.6|47537.6|47531.2|47481.2|0
1761798600000|2025-10-30 04:30:00|47557.1|47507.1|47581.5|47531.5|47594.5|47544.5|47547.6|47497.6|0
1761798900000|2025-10-30 04:35:00|47583.3|47533.3|47663.6|47613.6|47735.6|47685.6|47583.3|47533.3|0
1761799200000|2025-10-30 04:40:00|47664.4|47614.4|47589.5|47539.5|47678.6|47628.6|47589.5|47539.5|0
1761799500000|2025-10-30 04:45:00|47587.8|47537.8|47579.3|47529.3|47624.9|47574.9|47570.9|47520.9|0
1761799800000|2025-10-30 04:50:00|47579.8|47529.8|47600.6|47550.6|47625.9|47575.9|47570.3|47520.3|0
1761800100000|2025-10-30 04:55:00|47599.6|47549.6|47578.6|47528.6|47604.1|47554.1|47568.7|47518.7|0
1761800400000|2025-10-30 05:00:00|47579.3|47529.3|47582.7|47532.7|47597|47547|47567.9|47517.9|0
1761800700000|2025-10-30 05:05:00|47583.2|47533.2|47620.7|47570.7|47631.1|47581.1|47582.7|47532.7|0
1761801000000|2025-10-30 05:10:00|47620|47570|47626.3|47576.3|47630.5|47580.5|47597.5|47547.5|0
1761801300000|2025-10-30 05:15:00|47628|47578|47639.4|47589.4|47639.4|47589.4|47608.5|47558.5|0
1761801600000|2025-10-30 05:20:00|47639.9|47589.9|47652.9|47602.9|47656|47606|47630.5|47580.5|0
1761801900000|2025-10-30 05:25:00|47653.4|47603.4|47676.6|47626.6|47680.8|47630.8|47651.4|47601.4|0
1761802200000|2025-10-30 05:30:00|47677.1|47627.1|47687.1|47637.1|47692.5|47642.5|47676.6|47626.6|0
1761802500000|2025-10-30 05:35:00|47685.6|47635.6|47695.7|47645.7|47701.8|47651.8|47673.2|47623.2|0
1761802800000|2025-10-30 05:40:00|47695.2|47645.2|47683.8|47633.8|47704.6|47654.6|47677.7|47627.7|0
1761803100000|2025-10-30 05:45:00|47684.8|47634.8|47677|47627|47699|47649|47667.2|47617.2|0
1761803400000|2025-10-30 05:50:00|47676|47626|47680.8|47630.8|47689.8|47639.8|47671.9|47621.9|0
1761803700000|2025-10-30 05:55:00|47680.3|47630.3|47661.3|47611.3|47681|47631|47658.9|47608.9|0
1761804000000|2025-10-30 06:00:00|47660.3|47610.3|47650.5|47600.5|47663.8|47613.8|47648.3|47598.3|0
1761804300000|2025-10-30 06:05:00|47649.5|47599.5|47630.5|47580.5|47650|47600|47627.9|47577.9|0
1761804600000|2025-10-30 06:10:00|47629.5|47579.5|47625.1|47575.1|47646.7|47596.7|47616.6|47566.6|0
1761804900000|2025-10-30 06:15:00|47626.2|47576.2|47609.7|47559.7|47626.2|47576.2|47597.4|47547.4|0
1761805200000|2025-10-30 06:20:00|47608.2|47558.2|47595.7|47545.7|47616.9|47566.9|47594|47544|0
1761805500000|2025-10-30 06:25:00|47595.2|47545.2|47602.8|47552.8|47603.4|47553.4|47586.2|47536.2|0
1761805800000|2025-10-30 06:30:00|47600.3|47550.3|47604.5|47554.5|47617.6|47567.6|47598.3|47548.3|0
1761806100000|2025-10-30 06:35:00|47603|47553|47615|47565|47624.1|47574.1|47601|47551|0
1761806400000|2025-10-30 06:40:00|47614.5|47564.5|47628.8|47578.8|47630.3|47580.3|47607.6|47557.6|0
1761806700000|2025-10-30 06:45:00|47629.3|47579.3|47651.9|47601.9|47652.4|47602.4|47622.7|47572.7|0
1761807000000|2025-10-30 06:50:00|47652.2|47602.2|47653|47603|47664.9|47614.9|47637|47587|0
1761807300000|2025-10-30 06:55:00|47652|47602|47633.6|47583.6|47658.3|47608.3|47632.6|47582.6|0
1761807600000|2025-10-30 07:00:00|47634.6|47584.6|47602|47552|47644.4|47594.4|47591.4|47541.4|0
1761807900000|2025-10-30 07:05:00|47603.9|47553.9|47622.2|47572.2|47639.1|47589.1|47597.1|47547.1|0
1761808200000|2025-10-30 07:10:00|47622|47572|47673.6|47623.6|47675.2|47625.2|47621|47571|0
1761808500000|2025-10-30 07:15:00|47673.1|47623.1|47683|47633|47697.4|47647.4|47669.1|47619.1|0
1761808800000|2025-10-30 07:20:00|47683.5|47633.5|47645.6|47595.6|47683.5|47633.5|47637.1|47587.1|0
1761809100000|2025-10-30 07:25:00|47646.6|47596.6|47636.7|47586.7|47654.1|47604.1|47633.2|47583.2|0
1761809400000|2025-10-30 07:30:00|47638.7|47588.7|47644.7|47594.7|47651.9|47601.9|47634.7|47584.7|0
1761809700000|2025-10-30 07:35:00|47645.7|47595.7|47635|47585|47652.2|47602.2|47629|47579|0
1761810000000|2025-10-30 07:40:00|47634.5|47584.5|47645.4|47595.4|47656.3|47606.3|47627.2|47577.2|0
1761810300000|2025-10-30 07:45:00|47645.9|47595.9|47643.5|47593.5|47655|47605|47638.5|47588.5|0
1761810600000|2025-10-30 07:50:00|47643|47593|47646.8|47596.8|47650|47600|47639.7|47589.7|0
1761810900000|2025-10-30 07:55:00|47647.3|47597.3|47652.7|47602.7|47668.5|47618.5|47644.7|47594.7|0
1761811200000|2025-10-30 08:00:00|47655.3|47605.3|47587.7|47537.7|47661|47611|47587.4|47537.4|0
1761811500000|2025-10-30 08:05:00|47588.3|47538.3|47591.8|47541.8|47593.5|47543.5|47575.9|47525.9|0
1761811800000|2025-10-30 08:10:00|47595.3|47545.3|47553.7|47503.7|47599|47549|47552.9|47502.9|0
1761812100000|2025-10-30 08:15:00|47555.2|47505.2|47564.8|47514.8|47583.5|47533.5|47554.5|47504.5|0
1761812400000|2025-10-30 08:20:00|47564.3|47514.3|47582.6|47532.6|47583.1|47533.1|47564.1|47514.1|0
1761812700000|2025-10-30 08:25:00|47584.6|47534.6|47584.8|47534.8|47600.7|47550.7|47579.8|47529.8|0
1761813000000|2025-10-30 08:30:00|47584.3|47534.3|47572.3|47522.3|47584.3|47534.3|47566.8|47516.8|0
1761813300000|2025-10-30 08:35:00|47573.3|47523.3|47575.6|47525.6|47585.6|47535.6|47571.4|47521.4|0
1761813600000|2025-10-30 08:40:00|47575.7|47525.7|47578|47528|47581.8|47531.8|47560.6|47510.6|0
1761813900000|2025-10-30 08:45:00|47578.5|47528.5|47572.2|47522.2|47592.5|47542.5|47566.1|47516.1|0
1761814200000|2025-10-30 08:50:00|47573.2|47523.2|47563.4|47513.4|47573.2|47523.2|47560.9|47510.9|0
1761814500000|2025-10-30 08:55:00|47562.9|47512.9|47555.4|47505.4|47575.3|47525.3|47552.6|47502.6|0
1761814800000|2025-10-30 09:00:00|47555.2|47505.2|47551.4|47501.4|47573.1|47523.1|47545.7|47495.7|0
1761815100000|2025-10-30 09:05:00|47550.9|47500.9|47565.9|47515.9|47567.4|47517.4|47543.9|47493.9|0
1761815400000|2025-10-30 09:10:00|47566.4|47516.4|47554.8|47504.8|47576.3|47526.3|47536.7|47486.7|0
1761815700000|2025-10-30 09:15:00|47555.1|47505.1|47542.2|47492.2|47558.2|47508.2|47537.7|47487.7|0
1761816000000|2025-10-30 09:20:00|47540.9|47490.9|47513.1|47463.1|47540.9|47490.9|47502.7|47452.7|0
1761816300000|2025-10-30 09:25:00|47516.1|47466.1|47517.3|47467.3|47522.8|47472.8|47507.7|47457.7|0
1761816600000|2025-10-30 09:30:00|47516.3|47466.3|47522.3|47472.3|47533.9|47483.9|47513|47463|0
1761816900000|2025-10-30 09:35:00|47522.8|47472.8|47511.3|47461.3|47523.6|47473.6|47504.9|47454.9|0
1761817200000|2025-10-30 09:40:00|47510.8|47460.8|47497.8|47447.8|47510.8|47460.8|47478.6|47428.6|0
1761817500000|2025-10-30 09:45:00|47497.7|47447.7|47473.6|47423.6|47497.7|47447.7|47471.1|47421.1|0
1761817800000|2025-10-30 09:50:00|47474.2|47424.2|47489.2|47439.2|47489.2|47439.2|47465.3|47415.3|0
1761818100000|2025-10-30 09:55:00|47489.8|47439.8|47487.2|47437.2|47500.5|47450.5|47483.5|47433.5|0
1761818400000|2025-10-30 10:00:00|47487.7|47437.7|47506.9|47456.9|47508.2|47458.2|47484.3|47434.3|0
1761818700000|2025-10-30 10:05:00|47507.4|47457.4|47519.9|47469.9|47529.5|47479.5|47503.5|47453.5|0
1761819000000|2025-10-30 10:10:00|47520.4|47470.4|47538.4|47488.4|47541.6|47491.6|47519.4|47469.4|0
1761819300000|2025-10-30 10:15:00|47539.9|47489.9|47540.3|47490.3|47550.4|47500.4|47528.3|47478.3|0
1761819600000|2025-10-30 10:20:00|47540.8|47490.8|47535.6|47485.6|47548.5|47498.5|47528.8|47478.8|0
1761819900000|2025-10-30 10:25:00|47533.6|47483.6|47520|47470|47539.6|47489.6|47518.9|47468.9|0
1761820200000|2025-10-30 10:30:00|47538.3|47488.3|47526.3|47476.3|47552|47502|47523|47473|0
1761820500000|2025-10-30 10:35:00|47525.8|47475.8|47517|47467|47530.4|47480.4|47505.7|47455.7|0
1761820800000|2025-10-30 10:40:00|47516.5|47466.5|47526.5|47476.5|47533.4|47483.4|47507.3|47457.3|0
1761821100000|2025-10-30 10:45:00|47535.5|47485.5|47521.5|47471.5|47536.7|47486.7|47511.4|47461.4|0
1761821400000|2025-10-30 10:50:00|47522|47472|47528.9|47478.9|47546|47496|47517.8|47467.8|0
1761821700000|2025-10-30 10:55:00|47527.9|47477.9|47525.7|47475.7|47534.7|47484.7|47520.6|47470.6|0
1761822000000|2025-10-30 11:00:00|47528.2|47478.2|47518.4|47468.4|47534.4|47484.4|47510.1|47460.1|0
1761822300000|2025-10-30 11:05:00|47517.9|47467.9|47514.2|47464.2|47520.9|47470.9|47507.5|47457.5|0
1761822600000|2025-10-30 11:10:00|47514.7|47464.7|47541.4|47491.4|47548.6|47498.6|47514.7|47464.7|0
1761822900000|2025-10-30 11:15:00|47540.9|47490.9|47554.2|47504.2|47554.5|47504.5|47539.1|47489.1|0
1761823200000|2025-10-30 11:20:00|47555.2|47505.2|47564.9|47514.9|47578.7|47528.7|47555.2|47505.2|0
1761823500000|2025-10-30 11:25:00|47563.9|47513.9|47569.8|47519.8|47574.3|47524.3|47558.6|47508.6|0
1761823800000|2025-10-30 11:30:00|47569.3|47519.3|47564.7|47514.7|47571.2|47521.2|47549.3|47499.3|0
1761824100000|2025-10-30 11:35:00|47565.6|47515.6|47557.8|47507.8|47578.4|47528.4|47556|47506|0
1761824400000|2025-10-30 11:40:00|47558|47508|47561.2|47511.2|47567.6|47517.6|47554.2|47504.2|0
1761824700000|2025-10-30 11:45:00|47561.7|47511.7|47538.1|47488.1|47564.2|47514.2|47535.3|47485.3|0
1761825000000|2025-10-30 11:50:00|47538.4|47488.4|47514.3|47464.3|47544.7|47494.7|47513.8|47463.8|0
1761825300000|2025-10-30 11:55:00|47515.5|47465.5|47513.6|47463.6|47530.8|47480.8|47510|47460|0
1761825600000|2025-10-30 12:00:00|47513.1|47463.1|47523|47473|47523.1|47473.1|47498.8|47448.8|0
1761825900000|2025-10-30 12:05:00|47521.4|47471.4|47511.8|47461.8|47533.2|47483.2|47500.5|47450.5|0
1761826200000|2025-10-30 12:10:00|47512.4|47462.4|47474.7|47424.7|47525.1|47475.1|47463.8|47413.8|0
1761826500000|2025-10-30 12:15:00|47474.8|47424.8|47472.8|47422.8|47483.7|47433.7|47458.3|47408.3|0
1761826800000|2025-10-30 12:20:00|47472.3|47422.3|47463.8|47413.8|47485.6|47435.6|47455.5|47405.5|0
1761827100000|2025-10-30 12:25:00|47463.3|47413.3|47435.3|47385.3|47465.8|47415.8|47431.1|47381.1|0
1761827400000|2025-10-30 12:30:00|47434.8|47384.8|47475.5|47425.5|47479.3|47429.3|47431.6|47381.6|0
1761827700000|2025-10-30 12:35:00|47474.4|47424.4|47498.3|47448.3|47502|47452|47474.4|47424.4|0
1761828000000|2025-10-30 12:40:00|47496.3|47446.3|47488|47438|47509.4|47459.4|47474.5|47424.5|0
1761828300000|2025-10-30 12:45:00|47489.7|47439.7|47511.9|47461.9|47512.4|47462.4|47482.1|47432.1|0
1761828600000|2025-10-30 12:50:00|47511.4|47461.4|47497|47447|47513.5|47463.5|47481.8|47431.8|0
1761828900000|2025-10-30 12:55:00|47495|47445|47466.6|47416.6|47504|47454|47462.4|47412.4|0
1761829200000|2025-10-30 13:00:00|47467.3|47417.3|47443.8|47393.8|47477.8|47427.8|47437.8|47387.8|0
1761829500000|2025-10-30 13:05:00|47443.3|47393.3|47474.2|47424.2|47478.7|47428.7|47443.3|47393.3|0
1761829800000|2025-10-30 13:10:00|47472.7|47422.7|47489|47439|47500|47450|47460.6|47410.6|0
1761830100000|2025-10-30 13:15:00|47488.8|47438.8|47462.8|47412.8|47489.3|47439.3|47453|47403|0
1761830400000|2025-10-30 13:20:00|47462.3|47412.3|47472.4|47422.4|47473.4|47423.4|47457.8|47407.8|0
1761830700000|2025-10-30 13:25:00|47473.9|47423.9|47446.5|47396.5|47481.1|47431.1|47419.4|47369.4|0
1761831000000|2025-10-30 13:30:00|47446.4|47396.4|47628.9|47578.9|47640.9|47590.9|47427.4|47377.4|0
1761831300000|2025-10-30 13:35:00|47629.4|47579.4|47612.9|47562.9|47629.4|47579.4|47545.1|47495.1|0
1761831600000|2025-10-30 13:40:00|47609.9|47559.9|47693.8|47643.8|47701.9|47651.9|47584|47534|0
1761831900000|2025-10-30 13:45:00|47690.3|47640.3|47788.2|47738.2|47808.1|47758.1|47677.2|47627.2|0
1761832200000|2025-10-30 13:50:00|47787.3|47737.3|47851.4|47801.4|47874.4|47824.4|47778.2|47728.2|0
1761832500000|2025-10-30 13:55:00|47855.2|47805.2|47865.4|47815.4|47897.8|47847.8|47833.1|47783.1|0
1761832800000|2025-10-30 14:00:00|47866.9|47816.9|47826.9|47776.9|47887.4|47837.4|47813.8|47763.8|0
1761833100000|2025-10-30 14:05:00|47825.9|47775.9|47873.2|47823.2|47909.6|47859.6|47825.9|47775.9|0
1761833400000|2025-10-30 14:10:00|47873.6|47823.6|47876.4|47826.4|47904.2|47854.2|47836.3|47786.3|0
1761833700000|2025-10-30 14:15:00|47878.9|47828.9|47879.1|47829.1|47904|47854|47846.3|47796.3|0
1761834000000|2025-10-30 14:20:00|47869.8|47819.8|47910.1|47860.1|47936.1|47886.1|47852|47802|0
1761834300000|2025-10-30 14:25:00|47909.1|47859.1|47881.3|47831.3|47933|47883|47871.9|47821.9|0
1761834600000|2025-10-30 14:30:00|47880.6|47830.6|47950.1|47900.1|47955.2|47905.2|47880.6|47830.6|0
1761834900000|2025-10-30 14:35:00|47950|47900|47939.3|47889.3|47989.6|47939.6|47936.9|47886.9|0
1761835200000|2025-10-30 14:40:00|47943.5|47893.5|47986.3|47936.3|48026.2|47976.2|47943.5|47893.5|0
1761835500000|2025-10-30 14:45:00|47986.8|47936.8|47956|47906|48002.9|47952.9|47931.6|47881.6|0
1761835800000|2025-10-30 14:50:00|47956.5|47906.5|47960.5|47910.5|47966|47916|47905.9|47855.9|0
1761836100000|2025-10-30 14:55:00|47957.6|47907.6|47981.9|47931.9|47990.7|47940.7|47947.4|47897.4|0
1761836400000|2025-10-30 15:00:00|47985.9|47935.9|48014.1|47964.1|48021|47971|47982.9|47932.9|0
1761836700000|2025-10-30 15:05:00|48015|47965|48012.8|47962.8|48027.9|47977.9|47988.9|47938.9|0
1761837000000|2025-10-30 15:10:00|48011.7|47961.7|48018.3|47968.3|48037.6|47987.6|48002.5|47952.5|0
1761837300000|2025-10-30 15:15:00|48018.9|47968.9|48026.1|47976.1|48044.8|47994.8|47994.8|47944.8|0
1761837600000|2025-10-30 15:20:00|48030.5|47980.5|48018.6|47968.6|48046.4|47996.4|48012.6|47962.6|0
1761837900000|2025-10-30 15:25:00|48017|47967|47961.7|47911.7|48018.5|47968.5|47958.6|47908.6|0
1761838200000|2025-10-30 15:30:00|47961.1|47911.1|47948.9|47898.9|47973.2|47923.2|47941.2|47891.2|0
1761838500000|2025-10-30 15:35:00|47947.9|47897.9|47886.7|47836.7|47947.9|47897.9|47880|47830|0
1761838800000|2025-10-30 15:40:00|47884.7|47834.7|47846.7|47796.7|47885.3|47835.3|47839.2|47789.2|0
1761839100000|2025-10-30 15:45:00|47845.2|47795.2|47853.4|47803.4|47868.4|47818.4|47819.2|47769.2|0
1761839400000|2025-10-30 15:50:00|47852.9|47802.9|47876.1|47826.1|47876.1|47826.1|47842.1|47792.1|0
1761839700000|2025-10-30 15:55:00|47876.2|47826.2|47879.9|47829.9|47915.8|47865.8|47864.1|47814.1|0
1761840000000|2025-10-30 16:00:00|47874.2|47824.2|47891.5|47841.5|47893.1|47843.1|47851.5|47801.5|0
1761840300000|2025-10-30 16:05:00|47892.7|47842.7|47916|47866|47920|47870|47881.1|47831.1|0
1761840600000|2025-10-30 16:10:00|47921|47871|47922.2|47872.2|47928.4|47878.4|47893.1|47843.1|0
1761840900000|2025-10-30 16:15:00|47922.4|47872.4|47897.3|47847.3|47924.6|47874.6|47893.1|47843.1|0
1761841200000|2025-10-30 16:20:00|47898.5|47848.5|47899.9|47849.9|47910.1|47860.1|47869.1|47819.1|0
1761841500000|2025-10-30 16:25:00|47901.7|47851.7|47902.5|47852.5|47915.8|47865.8|47880.2|47830.2|0
1761841800000|2025-10-30 16:30:00|47900.6|47850.6|47841.8|47791.8|47901.7|47851.7|47839.2|47789.2|0
1761842100000|2025-10-30 16:35:00|47840.8|47790.8|47835.9|47785.9|47845.4|47795.4|47819.4|47769.4|0
1761842400000|2025-10-30 16:40:00|47837.3|47787.3|47837|47787|47841.6|47791.6|47813.2|47763.2|0
1761842700000|2025-10-30 16:45:00|47834.8|47784.8|47830.8|47780.8|47848.2|47798.2|47821.6|47771.6|0
1761843000000|2025-10-30 16:50:00|47832|47782|47844.7|47794.7|47856.8|47806.8|47821.5|47771.5|0
1761843300000|2025-10-30 16:55:00|47844.2|47794.2|47844.6|47794.6|47862.4|47812.4|47838.3|47788.3|0
1761843600000|2025-10-30 17:00:00|47842|47792|47799.6|47749.6|47842|47792|47787.8|47737.8|0
1761843900000|2025-10-30 17:05:00|47802.3|47752.3|47771.4|47721.4|47802.3|47752.3|47753.1|47703.1|0
1761844200000|2025-10-30 17:10:00|47770.3|47720.3|47777|47727|47787.2|47737.2|47748.7|47698.7|0
1761844500000|2025-10-30 17:15:00|47778.3|47728.3|47787.2|47737.2|47799|47749|47764|47714|0
1761844800000|2025-10-30 17:20:00|47783.8|47733.8|47798.8|47748.8|47802.1|47752.1|47754.5|47704.5|0
1761845100000|2025-10-30 17:25:00|47797.5|47747.5|47827.1|47777.1|47841.3|47791.3|47797.5|47747.5|0
1761845400000|2025-10-30 17:30:00|47823.3|47773.3|47811.9|47761.9|47823.3|47773.3|47804.5|47754.5|0
1761845700000|2025-10-30 17:35:00|47808.9|47758.9|47791|47741|47813.9|47763.9|47769.4|47719.4|0
1761846000000|2025-10-30 17:40:00|47791.2|47741.2|47774.5|47724.5|47795.1|47745.1|47757.2|47707.2|0
1761846300000|2025-10-30 17:45:00|47774.9|47724.9|47819.6|47769.6|47822|47772|47774.9|47724.9|0
1761846600000|2025-10-30 17:50:00|47821.7|47771.7|47823.9|47773.9|47832.8|47782.8|47798.2|47748.2|0
1761846900000|2025-10-30 17:55:00|47821.9|47771.9|47823.3|47773.3|47829.7|47779.7|47802.4|47752.4|0
1761847200000|2025-10-30 18:00:00|47822.4|47772.4|47789|47739|47829.6|47779.6|47786.2|47736.2|0
1761847500000|2025-10-30 18:05:00|47789.8|47739.8|47769.5|47719.5|47793.9|47743.9|47754.8|47704.8|0
1761847800000|2025-10-30 18:10:00|47769|47719|47737.9|47687.9|47776.3|47726.3|47729.8|47679.8|0
1761848100000|2025-10-30 18:15:00|47737.3|47687.3|47734.8|47684.8|47737.5|47687.5|47709.4|47659.4|0
1761848400000|2025-10-30 18:20:00|47732.9|47682.9|47720.3|47670.3|47754.3|47704.3|47713.9|47663.9|0
1761848700000|2025-10-30 18:25:00|47719.7|47669.7|47734.7|47684.7|47755.4|47705.4|47719.3|47669.3|0
1761849000000|2025-10-30 18:30:00|47733.5|47683.5|47725.1|47675.1|47760.8|47710.8|47724.1|47674.1|0
1761849300000|2025-10-30 18:35:00|47724.4|47674.4|47676.6|47626.6|47726.4|47676.4|47667.8|47617.8|0
1761849600000|2025-10-30 18:40:00|47676.9|47626.9|47688.3|47638.3|47699.6|47649.6|47655|47605|0
1761849900000|2025-10-30 18:45:00|47687.8|47637.8|47700.7|47650.7|47724.5|47674.5|47685.8|47635.8|0
1761850200000|2025-10-30 18:50:00|47699.8|47649.8|47711|47661|47715|47665|47676.9|47626.9|0
1761850500000|2025-10-30 18:55:00|47712.5|47662.5|47666.3|47616.3|47715.4|47665.4|47658.5|47608.5|0
1761850800000|2025-10-30 19:00:00|47666.7|47616.7|47637.7|47587.7|47675|47625|47637.3|47587.3|0
1761851100000|2025-10-30 19:05:00|47635.1|47585.1|47651.7|47601.7|47656.6|47606.6|47608|47558|0
1761851400000|2025-10-30 19:10:00|47651.3|47601.3|47640.2|47590.2|47660.9|47610.9|47638.1|47588.1|0
1761851700000|2025-10-30 19:15:00|47641.2|47591.2|47637.4|47587.4|47651.9|47601.9|47618.1|47568.1|0
1761852000000|2025-10-30 19:20:00|47633|47583|47598.5|47548.5|47633|47583|47558|47508|0
1761852300000|2025-10-30 19:25:00|47599|47549|47610.2|47560.2|47618.6|47568.6|47588.3|47538.3|0
1761852600000|2025-10-30 19:30:00|47612.1|47562.1|47615.2|47565.2|47647.5|47597.5|47611.1|47561.1|0
1761852900000|2025-10-30 19:35:00|47616.2|47566.2|47571.1|47521.1|47616.2|47566.2|47567.4|47517.4|0
1761853200000|2025-10-30 19:40:00|47572|47522|47550|47500|47587.6|47537.6|47550|47500|0
1761853500000|2025-10-30 19:45:00|47551|47501|47545.5|47495.5|47566.6|47516.6|47530.2|47480.2|0
1761853800000|2025-10-30 19:50:00|47561.3|47511.3|47543.4|47493.4|47576.6|47526.6|47525.2|47475.2|0
1761854100000|2025-10-30 19:55:00|47534.7|47484.7|47531|47481|47554.5|47504.5|47521.7|47471.7|0
1761854400000|2025-10-30 20:00:00|47528.7|47478.7|47640.9|47590.9|47646.1|47596.1|47510.7|47460.7|0
1761854700000|2025-10-30 20:05:00|47640.6|47590.6|47607.2|47557.2|47640.6|47590.6|47592.1|47542.1|0
1761855000000|2025-10-30 20:10:00|47605.2|47555.2|47613.3|47563.3|47626.5|47576.5|47589.2|47539.2|0
1761855300000|2025-10-30 20:15:00|47613.8|47563.8|47630.8|47580.8|47638.7|47588.7|47601.7|47551.7|0
1761855600000|2025-10-30 20:20:00|47630.9|47580.9|47618.3|47568.3|47636.9|47586.9|47617.8|47567.8|0
1761855900000|2025-10-30 20:25:00|47618.8|47568.8|47617.1|47567.1|47623.6|47573.6|47606.9|47556.9|0
1761856200000|2025-10-30 20:30:00|47537.6|47487.6|47628.1|47578.1|47646.9|47596.9|47537.6|47487.6|0
1761856500000|2025-10-30 20:35:00|47627.1|47577.1|47657.7|47607.7|47658.4|47608.4|47626.5|47576.5|0
1761856800000|2025-10-30 20:40:00|47662.7|47612.7|47669.1|47619.1|47678.2|47628.2|47642.9|47592.9|0
1761857100000|2025-10-30 20:45:00|47670.6|47620.6|47623.2|47573.2|47674.4|47624.4|47623|47573|0
1761857400000|2025-10-30 20:50:00|47624.7|47574.7|47593.3|47543.3|47640.7|47590.7|47592.2|47542.2|0
1761857700000|2025-10-30 20:55:00|47595.3|47545.3|47602.1|47552.1|47611.5|47561.5|47585.2|47535.2|0
1761858000000|2025-10-30 21:00:00|47599.1|47549.1|47605|47555|47607.4|47557.4|47598.8|47548.8|0
1761858300000|2025-10-30 21:05:00|47605.5|47555.5|47611.7|47561.7|47613.7|47563.7|47605.2|47555.2|0
1761858600000|2025-10-30 21:10:00|47610.9|47560.9|47608.8|47558.8|47611.5|47561.5|47606.2|47556.2|0
1761858900000|2025-10-30 21:15:00|47609|47559|47608.3|47558.3|47611.6|47561.6|47607|47557|0
1761859200000|2025-10-30 21:20:00|47607.6|47557.6|47604.1|47554.1|47608.3|47558.3|47604.1|47554.1|0
1761859500000|2025-10-30 21:25:00|47604.2|47554.2|47605|47555|47607.1|47557.1|47601.1|47551.1|0
1761859800000|2025-10-30 21:30:00|47604.5|47554.5|47605|47555|47609.1|47559.1|47604.5|47554.5|0
1761860100000|2025-10-30 21:35:00|47603.9|47553.9|47602.3|47552.3|47605.2|47555.2|47595.4|47545.4|0
1761860400000|2025-10-30 21:40:00|47602.5|47552.5|47605.8|47555.8|47608.2|47558.2|47600.5|47550.5|0
1761860700000|2025-10-30 21:45:00|47601.1|47551.1|47605.6|47555.6|47605.6|47555.6|47597.8|47547.8|0
1761861000000|2025-10-30 21:50:00|47605.7|47555.7|47607.6|47557.6|47608.7|47558.7|47603.5|47553.5|0
1761861300000|2025-10-30 21:55:00|47608.5|47558.5|47609.4|47559.4|47609.4|47559.4|47602.9|47552.9|0
1761861600000|2025-10-30 22:00:00|47625.8|47575.8|47599.6|47549.6|47632.8|47582.8|47592.6|47542.6|0
1761861900000|2025-10-30 22:05:00|47603.1|47553.1|47592.6|47542.6|47609.6|47559.6|47592.6|47542.6|0
1761862200000|2025-10-30 22:10:00|47592.5|47542.5|47578.2|47528.2|47594.7|47544.7|47565.8|47515.8|0
1761862500000|2025-10-30 22:15:00|47577.2|47527.2|47578.2|47528.2|47581.7|47531.7|47572.1|47522.1|0
1761862800000|2025-10-30 22:20:00|47578.7|47528.7|47587.5|47537.5|47588|47538|47572.4|47522.4|0
1761863100000|2025-10-30 22:25:00|47587|47537|47597.1|47547.1|47597.1|47547.1|47580.4|47530.4|0
1761863400000|2025-10-30 22:30:00|47596.6|47546.6|47586.4|47536.4|47611.4|47561.4|47584.9|47534.9|0
1761863700000|2025-10-30 22:35:00|47585.4|47535.4|47597.4|47547.4|47597.9|47547.9|47580.4|47530.4|0
1761864000000|2025-10-30 22:40:00|47597.9|47547.9|47592.9|47542.9|47608.1|47558.1|47592.9|47542.9|0
1761864300000|2025-10-30 22:45:00|47593.4|47543.4|47598.2|47548.2|47600.1|47550.1|47587.4|47537.4|0
1761864600000|2025-10-30 22:50:00|47597.7|47547.7|47603|47553|47608.7|47558.7|47590.8|47540.8|0
1761864900000|2025-10-30 22:55:00|47602.5|47552.5|47602.4|47552.4|47610.5|47560.5|47599.5|47549.5|0
1761865200000|2025-10-30 23:00:00|47602.5|47552.5|47607.7|47557.7|47608.7|47558.7|47596.6|47546.6|0
1761865500000|2025-10-30 23:05:00|47604.7|47554.7|47571.5|47521.5|47604.7|47554.7|47553|47503|0
1761865800000|2025-10-30 23:10:00|47572|47522|47586.5|47536.5|47607.6|47557.6|47571.5|47521.5|0
1761866100000|2025-10-30 23:15:00|47587|47537|47574.2|47524.2|47589.6|47539.6|47556.4|47506.4|0
1761866400000|2025-10-30 23:20:00|47576.2|47526.2|47575.3|47525.3|47585.3|47535.3|47565.5|47515.5|0
1761866700000|2025-10-30 23:25:00|47573.8|47523.8|47584.2|47534.2|47584.2|47534.2|47565.8|47515.8|0
1761867000000|2025-10-30 23:30:00|47584.1|47534.1|47559.9|47509.9|47590.5|47540.5|47555.1|47505.1|0
1761867300000|2025-10-30 23:35:00|47559.4|47509.4|47580|47530|47582.6|47532.6|47554.1|47504.1|0
1761867600000|2025-10-30 23:40:00|47579.5|47529.5|47582.7|47532.7|47585.3|47535.3|47570.4|47520.4|0
1761867900000|2025-10-30 23:45:00|47583|47533|47587.9|47537.9|47598.1|47548.1|47578.6|47528.6|0
1761868200000|2025-10-30 23:50:00|47588.4|47538.4|47596|47546|47596.6|47546.6|47588.4|47538.4|0
1761868500000|2025-10-30 23:55:00|47596.5|47546.5|47617|47567|47621|47571|47596|47546|0
1761868800000|2025-10-31 00:00:00|47616.5|47566.5|47591.5|47541.5|47621.4|47571.4|47591.5|47541.5|0
1761869100000|2025-10-31 00:05:00|47592|47542|47595.5|47545.5|47596|47546|47580.4|47530.4|0
1761869400000|2025-10-31 00:10:00|47595|47545|47612|47562|47615.2|47565.2|47586.5|47536.5|0
1761869700000|2025-10-31 00:15:00|47611.5|47561.5|47611.6|47561.6|47620.6|47570.6|47604.1|47554.1|0
1761870000000|2025-10-31 00:20:00|47611.1|47561.1|47635|47585|47636.6|47586.6|47610.6|47560.6|0
1761870300000|2025-10-31 00:25:00|47635.5|47585.5|47650.4|47600.4|47659|47609|47630.2|47580.2|0
1761870600000|2025-10-31 00:30:00|47649.9|47599.9|47639.5|47589.5|47653.3|47603.3|47639.5|47589.5|0
1761870900000|2025-10-31 00:35:00|47639|47589|47625.1|47575.1|47644.4|47594.4|47620.9|47570.9|0
1761871200000|2025-10-31 00:40:00|47624.1|47574.1|47632.8|47582.8|47639.3|47589.3|47622.9|47572.9|0
1761871500000|2025-10-31 00:45:00|47633.3|47583.3|47629.9|47579.9|47643.3|47593.3|47626.4|47576.4|0
1761871800000|2025-10-31 00:50:00|47630.4|47580.4|47633.1|47583.1|47640.7|47590.7|47629.9|47579.9|0
1761872100000|2025-10-31 00:55:00|47632.6|47582.6|47622.8|47572.8|47636|47586|47618.9|47568.9|0
1761872400000|2025-10-31 01:00:00|47621.8|47571.8|47617.7|47567.7|47627.3|47577.3|47616.7|47566.7|0
1761872700000|2025-10-31 01:05:00|47619.7|47569.7|47613.7|47563.7|47622.3|47572.3|47606|47556|0
1761873000000|2025-10-31 01:10:00|47613.2|47563.2|47610.1|47560.1|47625.2|47575.2|47608.1|47558.1|0
1761873300000|2025-10-31 01:15:00|47611.1|47561.1|47582.9|47532.9|47615.1|47565.1|47579.7|47529.7|0
1761873600000|2025-10-31 01:20:00|47582.4|47532.4|47579|47529|47594.5|47544.5|47578.5|47528.5|0
1761873900000|2025-10-31 01:25:00|47579.5|47529.5|47593.2|47543.2|47595.5|47545.5|47579.5|47529.5|0
1761874200000|2025-10-31 01:30:00|47593.7|47543.7|47601.7|47551.7|47602.1|47552.1|47589.5|47539.5|0
1761874500000|2025-10-31 01:35:00|47602.7|47552.7|47625.9|47575.9|47626.7|47576.7|47598|47548|0
1761874800000|2025-10-31 01:40:00|47626.6|47576.6|47621.2|47571.2|47628.1|47578.1|47615|47565|0
1761875100000|2025-10-31 01:45:00|47622.2|47572.2|47616.3|47566.3|47623.9|47573.9|47611.4|47561.4|0
1761875400000|2025-10-31 01:50:00|47616.8|47566.8|47621.7|47571.7|47623.9|47573.9|47614.3|47564.3|0
1761875700000|2025-10-31 01:55:00|47622.2|47572.2|47626.4|47576.4|47629.6|47579.6|47622.2|47572.2|0
1761876000000|2025-10-31 02:00:00|47627.4|47577.4|47617.4|47567.4|47635.3|47585.3|47614.9|47564.9|0
1761876300000|2025-10-31 02:05:00|47617.9|47567.9|47615.7|47565.7|47622.8|47572.8|47605.9|47555.9|0
1761876600000|2025-10-31 02:10:00|47617.2|47567.2|47608|47558|47617.2|47567.2|47604.1|47554.1|0
1761876900000|2025-10-31 02:15:00|47609|47559|47606.2|47556.2|47609.5|47559.5|47598.5|47548.5|0
1761877200000|2025-10-31 02:20:00|47606.7|47556.7|47606.8|47556.8|47611.1|47561.1|47604.2|47554.2|0
1761877500000|2025-10-31 02:25:00|47606.3|47556.3|47592.8|47542.8|47607.8|47557.8|47591.6|47541.6|0
1761877800000|2025-10-31 02:30:00|47591.3|47541.3|47572|47522|47591.5|47541.5|47571|47521|0
1761878100000|2025-10-31 02:35:00|47571.5|47521.5|47561.7|47511.7|47571.6|47521.6|47553|47503|0
1761878400000|2025-10-31 02:40:00|47561.2|47511.2|47547.1|47497.1|47566.7|47516.7|47544.2|47494.2|0
1761878700000|2025-10-31 02:45:00|47545.1|47495.1|47552.8|47502.8|47552.8|47502.8|47534.1|47484.1|0
1761879000000|2025-10-31 02:50:00|47553.3|47503.3|47564.7|47514.7|47567.6|47517.6|47551.4|47501.4|0
1761879300000|2025-10-31 02:55:00|47564.2|47514.2|47560.9|47510.9|47570.9|47520.9|47553.4|47503.4|0
1761879600000|2025-10-31 03:00:00|47559.3|47509.3|47561.5|47511.5|47566.7|47516.7|47556.2|47506.2|0
1761879900000|2025-10-31 03:05:00|47561|47511|47569.6|47519.6|47570.6|47520.6|47560.5|47510.5|0
1761880200000|2025-10-31 03:10:00|47570.1|47520.1|47567.8|47517.8|47574.2|47524.2|47559.1|47509.1|0
1761880500000|2025-10-31 03:15:00|47567.3|47517.3|47567.2|47517.2|47571.2|47521.2|47563.9|47513.9|0
1761880800000|2025-10-31 03:20:00|47567.7|47517.7|47553.7|47503.7|47568.2|47518.2|47539.3|47489.3|0
1761881100000|2025-10-31 03:25:00|47554.2|47504.2|47549.1|47499.1|47568.5|47518.5|47548.7|47498.7|0
1761881400000|2025-10-31 03:30:00|47549.6|47499.6|47558.3|47508.3|47566|47516|47546.7|47496.7|0
1761881700000|2025-10-31 03:35:00|47557.8|47507.8|47570.5|47520.5|47570.5|47520.5|47553|47503|0
1761882000000|2025-10-31 03:40:00|47570|47520|47578.5|47528.5|47581.8|47531.8|47569|47519|0
1761882300000|2025-10-31 03:45:00|47578|47528|47575.2|47525.2|47579.6|47529.6|47568.8|47518.8|0
1761882600000|2025-10-31 03:50:00|47575.7|47525.7|47579.8|47529.8|47581.3|47531.3|47573.9|47523.9|0
1761882900000|2025-10-31 03:55:00|47579.3|47529.3|47582.3|47532.3|47583.3|47533.3|47575.4|47525.4|0
1761883200000|2025-10-31 04:00:00|47583.2|47533.2|47587.5|47537.5|47590|47540|47580.1|47530.1|0
1761883500000|2025-10-31 04:05:00|47588|47538|47601.5|47551.5|47601.5|47551.5|47586|47536|0
1761883800000|2025-10-31 04:10:00|47602|47552|47597.9|47547.9|47608.2|47558.2|47593.9|47543.9|0
1761884100000|2025-10-31 04:15:00|47598.4|47548.4|47599.1|47549.1|47606.6|47556.6|47597.4|47547.4|0
1761884400000|2025-10-31 04:20:00|47598.6|47548.6|47594.5|47544.5|47600.6|47550.6|47591.2|47541.2|0
1761884700000|2025-10-31 04:25:00|47594|47544|47599.1|47549.1|47603.9|47553.9|47593|47543|0
1761885000000|2025-10-31 04:30:00|47599.6|47549.6|47590.3|47540.3|47600.2|47550.2|47586.2|47536.2|0
1761885300000|2025-10-31 04:35:00|47590.8|47540.8|47598.7|47548.7|47602.9|47552.9|47590.8|47540.8|0
1761885600000|2025-10-31 04:40:00|47598.1|47548.1|47601.1|47551.1|47607.6|47557.6|47597.1|47547.1|0
1761885900000|2025-10-31 04:45:00|47601.6|47551.6|47588.1|47538.1|47602.6|47552.6|47583|47533|0
1761886200000|2025-10-31 04:50:00|47588.6|47538.6|47593.7|47543.7|47597.2|47547.2|47583.3|47533.3|0
1761886500000|2025-10-31 04:55:00|47594.2|47544.2|47590.6|47540.6|47598.4|47548.4|47589.5|47539.5|0
1761886800000|2025-10-31 05:00:00|47590.5|47540.5|47577.6|47527.6|47593|47543|47577.1|47527.1|0
1761887100000|2025-10-31 05:05:00|47578.1|47528.1|47576|47526|47585|47535|47569|47519|0
1761887400000|2025-10-31 05:10:00|47575|47525|47574.9|47524.9|47577.1|47527.1|47568.6|47518.6|0
1761887700000|2025-10-31 05:15:00|47575.4|47525.4|47582|47532|47582.5|47532.5|47574.4|47524.4|0
1761888000000|2025-10-31 05:20:00|47582.5|47532.5|47564.8|47514.8|47585|47535|47564.8|47514.8|0
1761888300000|2025-10-31 05:25:00|47564.3|47514.3|47562.1|47512.1|47574.5|47524.5|47558.6|47508.6|0
1761888600000|2025-10-31 05:30:00|47563.1|47513.1|47569.2|47519.2|47571.1|47521.1|47560.8|47510.8|0
1761888900000|2025-10-31 05:35:00|47569.7|47519.7|47569.6|47519.6|47573.1|47523.1|47566.1|47516.1|0
1761889200000|2025-10-31 05:40:00|47569.1|47519.1|47567.6|47517.6|47572.2|47522.2|47563.7|47513.7|0
1761889500000|2025-10-31 05:45:00|47568.1|47518.1|47558.2|47508.2|47569.6|47519.6|47556.7|47506.7|0
1761889800000|2025-10-31 05:50:00|47559.7|47509.7|47557.7|47507.7|47560|47510|47551.1|47501.1|0
1761890100000|2025-10-31 05:55:00|47558.2|47508.2|47556.1|47506.1|47566.1|47516.1|47555.6|47505.6|0
1761890400000|2025-10-31 06:00:00|47556.3|47506.3|47571.9|47521.9|47574.2|47524.2|47554.3|47504.3|0
1761890700000|2025-10-31 06:05:00|47572.1|47522.1|47567.5|47517.5|47575.4|47525.4|47566.5|47516.5|0
1761891000000|2025-10-31 06:10:00|47567|47517|47577|47527|47578.1|47528.1|47564.8|47514.8|0
1761891300000|2025-10-31 06:15:00|47577.5|47527.5|47570.2|47520.2|47580.6|47530.6|47565.7|47515.7|0
1761891600000|2025-10-31 06:20:00|47570.7|47520.7|47562.4|47512.4|47572.3|47522.3|47557.1|47507.1|0
1761891900000|2025-10-31 06:25:00|47562.5|47512.5|47583.6|47533.6|47585.1|47535.1|47562.5|47512.5|0
1761892200000|2025-10-31 06:30:00|47584.6|47534.6|47584.2|47534.2|47589.3|47539.3|47569.9|47519.9|0
1761892500000|2025-10-31 06:35:00|47585.2|47535.2|47593.1|47543.1|47596.8|47546.8|47584.8|47534.8|0
1761892800000|2025-10-31 06:40:00|47592.6|47542.6|47576.8|47526.8|47596|47546|47576.3|47526.3|0
1761893100000|2025-10-31 06:45:00|47576.3|47526.3|47566.5|47516.5|47577.8|47527.8|47563.9|47513.9|0
1761893400000|2025-10-31 06:50:00|47566|47516|47559.6|47509.6|47573.8|47523.8|47555.9|47505.9|0
1761893700000|2025-10-31 06:55:00|47560.1|47510.1|47563.9|47513.9|47563.9|47513.9|47556.2|47506.2|0
1761894000000|2025-10-31 07:00:00|47559.4|47509.4|47565.5|47515.5|47567.9|47517.9|47556.7|47506.7|0
1761894300000|2025-10-31 07:05:00|47566|47516|47560.1|47510.1|47572|47522|47560.1|47510.1|0
1761894600000|2025-10-31 07:10:00|47559.1|47509.1|47560.7|47510.7|47564.6|47514.6|47555.8|47505.8|0
1761894900000|2025-10-31 07:15:00|47561.2|47511.2|47560.8|47510.8|47573.6|47523.6|47558.3|47508.3|0
1761895200000|2025-10-31 07:20:00|47560.3|47510.3|47566.7|47516.7|47569|47519|47558.1|47508.1|0
1761895500000|2025-10-31 07:25:00|47567.2|47517.2|47580.7|47530.7|47583.2|47533.2|47565.7|47515.7|0
1761895800000|2025-10-31 07:30:00|47581.2|47531.2|47576.3|47526.3|47589.6|47539.6|47572.8|47522.8|0
1761896100000|2025-10-31 07:35:00|47575.3|47525.3|47598|47548|47598|47548|47575.3|47525.3|0
1761896400000|2025-10-31 07:40:00|47597.6|47547.6|47597.5|47547.5|47606.8|47556.8|47592.8|47542.8|0
1761896700000|2025-10-31 07:45:00|47598|47548|47606.1|47556.1|47607.1|47557.1|47594.9|47544.9|0
1761897000000|2025-10-31 07:50:00|47605.6|47555.6|47606.5|47556.5|47607.9|47557.9|47597.6|47547.6|0
1761897300000|2025-10-31 07:55:00|47606.7|47556.7|47615.1|47565.1|47620.1|47570.1|47603.6|47553.6|0
1761897600000|2025-10-31 08:00:00|47613.6|47563.6|47606.7|47556.7|47616.1|47566.1|47598.4|47548.4|0
1761897900000|2025-10-31 08:05:00|47605.7|47555.7|47596.3|47546.3|47605.7|47555.7|47587.3|47537.3|0
1761898200000|2025-10-31 08:10:00|47597.8|47547.8|47590.3|47540.3|47606.9|47556.9|47589|47539|0
1761898500000|2025-10-31 08:15:00|47593.6|47543.6|47578.6|47528.6|47600.7|47550.7|47574.3|47524.3|0
1761898800000|2025-10-31 08:20:00|47578.1|47528.1|47576.1|47526.1|47586.8|47536.8|47567.1|47517.1|0
1761899100000|2025-10-31 08:25:00|47576.6|47526.6|47577.1|47527.1|47581|47531|47571.4|47521.4|0
1761899400000|2025-10-31 08:30:00|47575.6|47525.6|47574.7|47524.7|47580.9|47530.9|47570.3|47520.3|0
1761899700000|2025-10-31 08:35:00|47575.2|47525.2|47569.5|47519.5|47577.7|47527.7|47566.7|47516.7|0
1761900000000|2025-10-31 08:40:00|47568|47518|47585.5|47535.5|47587.6|47537.6|47566.7|47516.7|0
1761900300000|2025-10-31 08:45:00|47585|47535|47588.1|47538.1|47590.1|47540.1|47578.3|47528.3|0
1761900600000|2025-10-31 08:50:00|47587.6|47537.6|47601.3|47551.3|47601.3|47551.3|47586.2|47536.2|0
1761900900000|2025-10-31 08:55:00|47601.4|47551.4|47612.8|47562.8|47613.9|47563.9|47601.4|47551.4|0
1761901200000|2025-10-31 09:00:00|47612.6|47562.6|47601.5|47551.5|47622.3|47572.3|47600.5|47550.5|0
1761901500000|2025-10-31 09:05:00|47602|47552|47607.4|47557.4|47612.6|47562.6|47601.3|47551.3|0
1761901800000|2025-10-31 09:10:00|47607.5|47557.5|47615.1|47565.1|47615.4|47565.4|47605.1|47555.1|0
1761902100000|2025-10-31 09:15:00|47614.6|47564.6|47600.9|47550.9|47614.6|47564.6|47599|47549|0
1761902400000|2025-10-31 09:20:00|47601.4|47551.4|47593.7|47543.7|47603.1|47553.1|47589.3|47539.3|0
1761902700000|2025-10-31 09:25:00|47594.2|47544.2|47587.9|47537.9|47597.7|47547.7|47584.6|47534.6|0
1761903000000|2025-10-31 09:30:00|47589.2|47539.2|47575.1|47525.1|47589.8|47539.8|47572.6|47522.6|0
1761903300000|2025-10-31 09:35:00|47577.1|47527.1|47567.1|47517.1|47577.5|47527.5|47559.7|47509.7|0
1761903600000|2025-10-31 09:40:00|47566.6|47516.6|47559.3|47509.3|47570.5|47520.5|47559.3|47509.3|0
1761903900000|2025-10-31 09:45:00|47558.8|47508.8|47560.2|47510.2|47564.9|47514.9|47556.6|47506.6|0
1761904200000|2025-10-31 09:50:00|47560.7|47510.7|47561.8|47511.8|47569.6|47519.6|47560.3|47510.3|0
1761904500000|2025-10-31 09:55:00|47562.3|47512.3|47559.1|47509.1|47566.8|47516.8|47555.2|47505.2|0
1761904800000|2025-10-31 10:00:00|47559.4|47509.4|47555.6|47505.6|47559.4|47509.4|47548|47498|0
1761905100000|2025-10-31 10:05:00|47555.1|47505.1|47547.8|47497.8|47555.1|47505.1|47539.7|47489.7|0
1761905400000|2025-10-31 10:10:00|47548.4|47498.4|47544.2|47494.2|47553.6|47503.6|47544.1|47494.1|0
1761905700000|2025-10-31 10:15:00|47551.2|47501.2|47527.5|47477.5|47551.2|47501.2|47524.6|47474.6|0
1761906000000|2025-10-31 10:20:00|47527|47477|47525.4|47475.4|47533.7|47483.7|47524.2|47474.2|0
1761906300000|2025-10-31 10:25:00|47524.9|47474.9|47517.5|47467.5|47525.9|47475.9|47502.9|47452.9|0
1761906600000|2025-10-31 10:30:00|47514.4|47464.4|47518.9|47468.9|47524|47474|47509.9|47459.9|0
1761906900000|2025-10-31 10:35:00|47519.9|47469.9|47522.5|47472.5|47525.6|47475.6|47513.1|47463.1|0
1761907200000|2025-10-31 10:40:00|47521.5|47471.5|47542.2|47492.2|47543.6|47493.6|47520|47470|0
1761907500000|2025-10-31 10:45:00|47542.3|47492.3|47536.5|47486.5|47543.6|47493.6|47535.9|47485.9|0
1761907800000|2025-10-31 10:50:00|47537.5|47487.5|47541.7|47491.7|47550.6|47500.6|47537|47487|0
1761908100000|2025-10-31 10:55:00|47541.2|47491.2|47534.6|47484.6|47543.7|47493.7|47532.4|47482.4|0
1761908400000|2025-10-31 11:00:00|47535.6|47485.6|47538.4|47488.4|47549.4|47499.4|47531.3|47481.3|0
1761908700000|2025-10-31 11:05:00|47542.4|47492.4|47542.6|47492.6|47551.1|47501.1|47537.4|47487.4|0
1761909000000|2025-10-31 11:10:00|47543.1|47493.1|47546|47496|47550.4|47500.4|47539.3|47489.3|0
1761909300000|2025-10-31 11:15:00|47545.5|47495.5|47562.6|47512.6|47568.5|47518.5|47544|47494|0
1761909600000|2025-10-31 11:20:00|47563.1|47513.1|47598.1|47548.1|47598.5|47548.5|47563.1|47513.1|0
1761909900000|2025-10-31 11:25:00|47597.6|47547.6|47597.3|47547.3|47601.6|47551.6|47588.5|47538.5|0
1761910200000|2025-10-31 11:30:00|47596.2|47546.2|47592|47542|47598.7|47548.7|47585.2|47535.2|0
1761910500000|2025-10-31 11:35:00|47592.8|47542.8|47596|47546|47597.5|47547.5|47586.4|47536.4|0
1761910800000|2025-10-31 11:40:00|47596.5|47546.5|47605.1|47555.1|47605.1|47555.1|47590.2|47540.2|0
1761911100000|2025-10-31 11:45:00|47604.8|47554.8|47612.7|47562.7|47615.2|47565.2|47604.8|47554.8|0
1761911400000|2025-10-31 11:50:00|47610.7|47560.7|47628.3|47578.3|47638.5|47588.5|47610.2|47560.2|0
1761911700000|2025-10-31 11:55:00|47628.1|47578.1|47624.8|47574.8|47629|47579|47615.2|47565.2|0
1761912000000|2025-10-31 12:00:00|47622.8|47572.8|47612|47562|47637.4|47587.4|47611.1|47561.1|0
1761912300000|2025-10-31 12:05:00|47611.5|47561.5|47635|47585|47635.9|47585.9|47605.1|47555.1|0
1761912600000|2025-10-31 12:10:00|47635.5|47585.5|47648.8|47598.8|47649.3|47599.3|47634|47584|0
1761912900000|2025-10-31 12:15:00|47646.8|47596.8|47678|47628|47686.2|47636.2|47646.8|47596.8|0
1761913200000|2025-10-31 12:20:00|47677.5|47627.5|47680.9|47630.9|47685.8|47635.8|47670.7|47620.7|0
1761913500000|2025-10-31 12:25:00|47683.3|47633.3|47673.9|47623.9|47683.3|47633.3|47663.1|47613.1|0
1761913800000|2025-10-31 12:30:00|47672.4|47622.4|47667.7|47617.7|47682.3|47632.3|47657.2|47607.2|0
1761914100000|2025-10-31 12:35:00|47668.7|47618.7|47631.6|47581.6|47672.1|47622.1|47623.8|47573.8|0
1761914400000|2025-10-31 12:40:00|47630.1|47580.1|47604.4|47554.4|47630.1|47580.1|47590.2|47540.2|0
1761914700000|2025-10-31 12:45:00|47603.8|47553.8|47616.9|47566.9|47622.3|47572.3|47596.1|47546.1|0
1761915000000|2025-10-31 12:50:00|47615.4|47565.4|47636.9|47586.9|47642.5|47592.5|47613|47563|0
1761915300000|2025-10-31 12:55:00|47635.9|47585.9|47626.8|47576.8|47636.8|47586.8|47613.9|47563.9|0
1761915600000|2025-10-31 13:00:00|47625.3|47575.3|47610.7|47560.7|47626.5|47576.5|47606.4|47556.4|0
1761915900000|2025-10-31 13:05:00|47612.2|47562.2|47597.1|47547.1|47613.9|47563.9|47590.8|47540.8|0
1761916200000|2025-10-31 13:10:00|47597.6|47547.6|47610.6|47560.6|47615.5|47565.5|47588.7|47538.7|0
1761916500000|2025-10-31 13:15:00|47610.1|47560.1|47611.7|47561.7|47623.6|47573.6|47604.5|47554.5|0
1761916800000|2025-10-31 13:20:00|47611.2|47561.2|47596.7|47546.7|47619.9|47569.9|47596.7|47546.7|0
1761917100000|2025-10-31 13:25:00|47595.7|47545.7|47594.1|47544.1|47602.6|47552.6|47564.8|47514.8|0
1761917400000|2025-10-31 13:30:00|47609.5|47559.5|47587.5|47537.5|47636.7|47586.7|47551.5|47501.5|0
1761917700000|2025-10-31 13:35:00|47583.3|47533.3|47608.9|47558.9|47613.3|47563.3|47561.2|47511.2|0
1761918000000|2025-10-31 13:40:00|47603.8|47553.8|47548.6|47498.6|47605.7|47555.7|47505.8|47455.8|0
1761918300000|2025-10-31 13:45:00|47550.8|47500.8|47595.7|47545.7|47599.7|47549.7|47550.8|47500.8|0
1761918600000|2025-10-31 13:50:00|47597.8|47547.8|47632.4|47582.4|47662.4|47612.4|47597.8|47547.8|0
1761918900000|2025-10-31 13:55:00|47636.9|47586.9|47615|47565|47640.3|47590.3|47588.5|47538.5|0
1761919200000|2025-10-31 14:00:00|47620.7|47570.7|47570.3|47520.3|47629.9|47579.9|47563.4|47513.4|0
1761919500000|2025-10-31 14:05:00|47571.9|47521.9|47574.4|47524.4|47608.2|47558.2|47549.4|47499.4|0
1761919800000|2025-10-31 14:10:00|47574.3|47524.3|47557.8|47507.8|47596|47546|47527.4|47477.4|0
1761920100000|2025-10-31 14:15:00|47559.4|47509.4|47579.2|47529.2|47610.2|47560.2|47556.5|47506.5|0
1761920400000|2025-10-31 14:20:00|47579.7|47529.7|47573.7|47523.7|47581.7|47531.7|47513.9|47463.9|0
1761920700000|2025-10-31 14:25:00|47572.7|47522.7|47574.2|47524.2|47594.8|47544.8|47565.2|47515.2|0
1761921000000|2025-10-31 14:30:00|47572.6|47522.6|47581.6|47531.6|47590.5|47540.5|47559.6|47509.6|0
1761921300000|2025-10-31 14:35:00|47580.8|47530.8|47617.8|47567.8|47623.4|47573.4|47580.8|47530.8|0
1761921600000|2025-10-31 14:40:00|47617|47567|47656.8|47606.8|47669.3|47619.3|47605.7|47555.7|0
1761921900000|2025-10-31 14:45:00|47660.2|47610.2|47648.8|47598.8|47696|47646|47648.8|47598.8|0
1761922200000|2025-10-31 14:50:00|47647.3|47597.3|47649.7|47599.7|47668.2|47618.2|47636|47586|0
1761922500000|2025-10-31 14:55:00|47649.1|47599.1|47635.8|47585.8|47654.1|47604.1|47631.3|47581.3|0
1761922800000|2025-10-31 15:00:00|47641.9|47591.9|47619.7|47569.7|47655.3|47605.3|47614.6|47564.6|0
1761923100000|2025-10-31 15:05:00|47621.5|47571.5|47604.9|47554.9|47634.3|47584.3|47588.2|47538.2|0
1761923400000|2025-10-31 15:10:00|47602.9|47552.9|47609.1|47559.1|47627.7|47577.7|47598|47548|0
1761923700000|2025-10-31 15:15:00|47609.6|47559.6|47663.6|47613.6|47664.6|47614.6|47609.1|47559.1|0
1761924000000|2025-10-31 15:20:00|47660.7|47610.7|47644.3|47594.3|47670.6|47620.6|47640.1|47590.1|0
1761924300000|2025-10-31 15:25:00|47643.7|47593.7|47609.8|47559.8|47643.7|47593.7|47599.9|47549.9|0
1761924600000|2025-10-31 15:30:00|47611.9|47561.9|47619.7|47569.7|47642.6|47592.6|47603.2|47553.2|0
1761924900000|2025-10-31 15:35:00|47620.2|47570.2|47563.2|47513.2|47621.2|47571.2|47558|47508|0
1761925200000|2025-10-31 15:40:00|47563.6|47513.6|47561.1|47511.1|47565.3|47515.3|47497.2|47447.2|0
1761925500000|2025-10-31 15:45:00|47560.8|47510.8|47538.9|47488.9|47611.4|47561.4|47530.4|47480.4|0
1761925800000|2025-10-31 15:50:00|47538.7|47488.7|47551.8|47501.8|47580|47530|47529.6|47479.6|0
1761926100000|2025-10-31 15:55:00|47550.7|47500.7|47536.8|47486.8|47557.7|47507.7|47527.7|47477.7|0
1761926400000|2025-10-31 16:00:00|47527.7|47477.7|47523.9|47473.9|47538.5|47488.5|47506.7|47456.7|0
1761926700000|2025-10-31 16:05:00|47522|47472|47512.2|47462.2|47564|47514|47509.2|47459.2|0
1761927000000|2025-10-31 16:10:00|47511.2|47461.2|47513.9|47463.9|47536.3|47486.3|47503.1|47453.1|0
1761927300000|2025-10-31 16:15:00|47511|47461|47479.1|47429.1|47511.3|47461.3|47471.2|47421.2|0
1761927600000|2025-10-31 16:20:00|47481.8|47431.8|47502.4|47452.4|47505|47455|47468.5|47418.5|0
1761927900000|2025-10-31 16:25:00|47503.3|47453.3|47544.4|47494.4|47552.7|47502.7|47500.3|47450.3|0
1761928200000|2025-10-31 16:30:00|47541.4|47491.4|47568.9|47518.9|47591.2|47541.2|47541.4|47491.4|0
1761928500000|2025-10-31 16:35:00|47566.6|47516.6|47561.3|47511.3|47581.2|47531.2|47551.4|47501.4|0
1761928800000|2025-10-31 16:40:00|47560.3|47510.3|47523.5|47473.5|47561.3|47511.3|47507.8|47457.8|0
1761929100000|2025-10-31 16:45:00|47522.3|47472.3|47522.1|47472.1|47535.3|47485.3|47503.3|47453.3|0
1761929400000|2025-10-31 16:50:00|47525.8|47475.8|47479.5|47429.5|47525.8|47475.8|47474.4|47424.4|0
1761929700000|2025-10-31 16:55:00|47480|47430|47447.1|47397.1|47490|47440|47433.8|47383.8|0
1761930000000|2025-10-31 17:00:00|47441.3|47391.3|47445.2|47395.2|47491.1|47441.1|47441.3|47391.3|0
1761930300000|2025-10-31 17:05:00|47444.7|47394.7|47459.2|47409.2|47469.6|47419.6|47438.1|47388.1|0
1761930600000|2025-10-31 17:10:00|47456.6|47406.6|47418.5|47368.5|47461.7|47411.7|47408.8|47358.8|0
1761930900000|2025-10-31 17:15:00|47416.6|47366.6|47396.1|47346.1|47418.7|47368.7|47386.3|47336.3|0
1761931200000|2025-10-31 17:20:00|47392.9|47342.9|47400.5|47350.5|47405|47355|47371.1|47321.1|0
1761931500000|2025-10-31 17:25:00|47402|47352|47402.2|47352.2|47422.3|47372.3|47395.9|47345.9|0
1761931800000|2025-10-31 17:30:00|47400.7|47350.7|47404|47354|47447.9|47397.9|47400|47350|0
1761932100000|2025-10-31 17:35:00|47407|47357|47394.8|47344.8|47420.3|47370.3|47369.6|47319.6|0
1761932400000|2025-10-31 17:40:00|47395.9|47345.9|47446.1|47396.1|47449.4|47399.4|47382.5|47332.5|0
1761932700000|2025-10-31 17:45:00|47445.3|47395.3|47466.5|47416.5|47467.3|47417.3|47440|47390|0
1761933000000|2025-10-31 17:50:00|47467.3|47417.3|47479.2|47429.2|47485.3|47435.3|47449.9|47399.9|0
1761933300000|2025-10-31 17:55:00|47481.2|47431.2|47469.4|47419.4|47484|47434|47456.5|47406.5|0
1761933600000|2025-10-31 18:00:00|47466|47416|47527.4|47477.4|47527.4|47477.4|47465|47415|0
1761933900000|2025-10-31 18:05:00|47528|47478|47540.9|47490.9|47549.5|47499.5|47505.2|47455.2|0
1761934200000|2025-10-31 18:10:00|47541.3|47491.3|47556.5|47506.5|47566.5|47516.5|47530.5|47480.5|0
1761934500000|2025-10-31 18:15:00|47557.4|47507.4|47549.3|47499.3|47562.8|47512.8|47531.1|47481.1|0
1761934800000|2025-10-31 18:20:00|47544|47494|47588.5|47538.5|47596.5|47546.5|47541.1|47491.1|0
1761935100000|2025-10-31 18:25:00|47590.5|47540.5|47577.8|47527.8|47593.6|47543.6|47568.3|47518.3|0
1761935400000|2025-10-31 18:30:00|47578.1|47528.1|47591|47541|47594.7|47544.7|47574.3|47524.3|0
1761935700000|2025-10-31 18:35:00|47589.5|47539.5|47594.4|47544.4|47598.2|47548.2|47576.7|47526.7|0
1761936000000|2025-10-31 18:40:00|47598.3|47548.3|47592.6|47542.6|47604.2|47554.2|47581.1|47531.1|0
1761936300000|2025-10-31 18:45:00|47595.3|47545.3|47584.5|47534.5|47595.3|47545.3|47581.6|47531.6|0
1761936600000|2025-10-31 18:50:00|47585.2|47535.2|47572.5|47522.5|47589|47539|47566.2|47516.2|0
1761936900000|2025-10-31 18:55:00|47573|47523|47633.4|47583.4|47641.4|47591.4|47571.5|47521.5|0
1761937200000|2025-10-31 19:00:00|47632.2|47582.2|47612.7|47562.7|47645.1|47595.1|47602.2|47552.2|0
1761937500000|2025-10-31 19:05:00|47610.2|47560.2|47614.4|47564.4|47621.2|47571.2|47603|47553|0
1761937800000|2025-10-31 19:10:00|47617.2|47567.2|47626.5|47576.5|47635.3|47585.3|47614|47564|0
1761938100000|2025-10-31 19:15:00|47625.5|47575.5|47645.9|47595.9|47648.2|47598.2|47621.2|47571.2|0
1761938400000|2025-10-31 19:20:00|47644.6|47594.6|47679.7|47629.7|47691.2|47641.2|47644.6|47594.6|0
1761938700000|2025-10-31 19:25:00|47680.2|47630.2|47697.5|47647.5|47701.5|47651.5|47672.2|47622.2|0
1761939000000|2025-10-31 19:30:00|47698.2|47648.2|47737.3|47687.3|47739.3|47689.3|47686.3|47636.3|0
1761939300000|2025-10-31 19:35:00|47734.8|47684.8|47706.3|47656.3|47736.3|47686.3|47703.3|47653.3|0
1761939600000|2025-10-31 19:40:00|47706.5|47656.5|47737.8|47687.8|47741.6|47691.6|47702.5|47652.5|0
1761939900000|2025-10-31 19:45:00|47736.3|47686.3|47697.4|47647.4|47745.7|47695.7|47693.5|47643.5|0
1761940200000|2025-10-31 19:50:00|47705.7|47655.7|47669.2|47619.2|47732.3|47682.3|47665|47615|0
1761940500000|2025-10-31 19:55:00|47664.1|47614.1|47595.9|47545.9|47664.1|47614.1|47595.9|47545.9|0
1761940800000|2025-10-31 20:00:00|47593.4|47543.4|47576.1|47526.1|47600.1|47550.1|47567.1|47517.1|0
1761941100000|2025-10-31 20:05:00|47575.1|47525.1|47564|47514|47582.8|47532.8|47560|47510|0
1761941400000|2025-10-31 20:10:00|47565|47515|47572.2|47522.2|47576.1|47526.1|47563|47513|0
1761941700000|2025-10-31 20:15:00|47571.2|47521.2|47580.1|47530.1|47580.1|47530.1|47558.4|47508.4|0
1761942000000|2025-10-31 20:20:00|47581.1|47531.1|47589.7|47539.7|47591.8|47541.8|47573.1|47523.1|0
1761942300000|2025-10-31 20:25:00|47590|47540|47578|47528|47594.1|47544.1|47578|47528|0
1761942600000|2025-10-31 20:30:00|47578.5|47528.5|47524.2|47474.2|47578.5|47528.5|47517.2|47467.2|0
1761942900000|2025-10-31 20:35:00|47524.7|47474.7|47534.2|47484.2|47535.2|47485.2|47523.7|47473.7|0
1761943200000|2025-10-31 20:40:00|47534.7|47484.7|47529.7|47479.7|47536.7|47486.7|47526.2|47476.2|0
1761943500000|2025-10-31 20:45:00|47529.2|47479.2|47526.7|47476.7|47530.7|47480.7|47521.7|47471.7|0
1761943800000|2025-10-31 20:50:00|47527.7|47477.7|47545.7|47495.7|47546.7|47496.7|47526.7|47476.7|0
1761944100000|2025-10-31 20:55:00|47545.2|47495.2|47544.9|47494.9|47547.6|47497.6|47538.6|47488.6|0
1761944400000|2025-10-31 21:00:00|47544.4|47494.4|47542.6|47492.6|47544.9|47494.9|47541.3|47491.3|0
1761982800000|2025-11-01 07:40:00|47232.2|47182.2|47232.2|47182.2|47232.2|47182.2|47232.2|47182.2|0
1761983100000|2025-11-01 07:45:00|47282.2|47232.2|47568.2|47518.2|47568.2|47518.2|47232.2|47182.2|0
1761983400000|2025-11-01 07:50:00|47578.2|47528.2|47582.2|47532.2|47582.2|47532.2|47578.2|47528.2|0
1761984300000|2025-11-01 08:05:00|47569.8|47519.8|47569.8|47519.8|47569.8|47519.8|47569.8|47519.8|0
1761984900000|2025-11-01 08:15:00|47537.4|47487.4|47537.4|47487.4|47537.4|47487.4|47537.4|47487.4|0
1761988500000|2025-11-01 09:15:00|47536.6|47486.6|47536.6|47486.6|47536.6|47486.6|47536.6|47486.6|0
1761988800000|2025-11-01 09:20:00|47553.2|47503.2|47569.8|47519.8|47569.8|47519.8|47553.2|47503.2|0
1761989400000|2025-11-01 09:30:00|47570.6|47520.6|47570.6|47520.6|47570.6|47520.6|47570.6|47520.6|0
1761989700000|2025-11-01 09:35:00|47569.8|47519.8|47569.8|47519.8|47569.8|47519.8|47569.8|47519.8|0
1761993600000|2025-11-01 10:40:00|47569|47519|47569|47519|47569|47519|47569|47519|0
1762002000000|2025-11-01 13:00:00|47536|47486|47536|47486|47536|47486|47536|47486|0
1762002300000|2025-11-01 13:05:00|47511.3|47461.3|47469.6|47419.6|47511.3|47461.3|47469.6|47419.6|0
1762002600000|2025-11-01 13:10:00|47436.6|47386.6|47431.7|47381.7|47436.6|47386.6|47431.6|47381.6|0
1762004100000|2025-11-01 13:35:00|47438.1|47388.1|47438.1|47388.1|47438.1|47388.1|47438.1|47388.1|0
1762004700000|2025-11-01 13:45:00|47454.3|47404.3|47454.3|47404.3|47454.3|47404.3|47454.3|47404.3|0
1762005000000|2025-11-01 13:50:00|47462.3|47412.3|47462.3|47412.3|47462.3|47412.3|47462.3|47412.3|0
1762006800000|2025-11-01 14:20:00|47462.8|47412.8|47462.8|47412.8|47462.8|47412.8|47462.8|47412.8|0
1762007100000|2025-11-01 14:25:00|47469.2|47419.2|47469.2|47419.2|47469.2|47419.2|47469.2|47419.2|0
1762013400000|2025-11-01 16:10:00|47470.8|47420.8|47470.8|47420.8|47470.8|47420.8|47470.8|47420.8|0
1762015800000|2025-11-01 16:50:00|47469.6|47419.6|47469.6|47419.6|47469.6|47419.6|47469.6|47419.6|0
1762022700000|2025-11-01 18:45:00|47461.6|47411.6|47461.6|47411.6|47461.6|47411.6|47461.6|47411.6|0
1762026000000|2025-11-01 19:40:00|47477.7|47427.7|47477.7|47427.7|47477.7|47427.7|47477.7|47427.7|0
1762032900000|2025-11-01 21:35:00|47494.5|47444.5|47494.5|47444.5|47494.5|47444.5|47494.5|47444.5|0
1762033800000|2025-11-01 21:50:00|47495.6|47445.6|47495.6|47445.6|47495.6|47445.6|47495.6|47445.6|0
1762036200000|2025-11-01 22:30:00|47492.6|47442.6|47492.6|47442.6|47492.6|47442.6|47492.6|47442.6|0
1762036800000|2025-11-01 22:40:00|47492.7|47442.7|47492.7|47442.7|47492.7|47442.7|47492.7|47442.7|0
1762039800000|2025-11-01 23:30:00|47496.8|47446.8|47496.8|47446.8|47496.8|47446.8|47496.8|47446.8|0
1762040700000|2025-11-01 23:45:00|47493.8|47443.8|47493.8|47443.8|47493.8|47443.8|47493.8|47443.8|0
1762046700000|2025-11-02 01:25:00|47494.1|47444.1|47494.1|47444.1|47494.1|47444.1|47494.1|47444.1|0
1762047000000|2025-11-02 01:30:00|47506.5|47456.5|47519|47469|47519|47469|47506.5|47456.5|0
1762064100000|2025-11-02 06:15:00|47520.6|47470.6|47520.6|47470.6|47520.6|47470.6|47520.6|47470.6|0
1762080300000|2025-11-02 10:45:00|47504.5|47454.5|47504.5|47454.5|47504.5|47454.5|47504.5|47454.5|0
1762082100000|2025-11-02 11:15:00|47505.9|47455.9|47504.5|47454.5|47505.9|47455.9|47504.5|47454.5|0
1762085100000|2025-11-02 12:05:00|47488.3|47438.3|47488.3|47438.3|47488.3|47438.3|47488.3|47438.3|0
1762087500000|2025-11-02 12:45:00|47488.4|47438.4|47488.3|47438.3|47488.4|47438.4|47488.3|47438.3|0
1762093500000|2025-11-02 14:25:00|47472.2|47422.2|47472.2|47422.2|47472.2|47422.2|47472.2|47422.2|0
1762093800000|2025-11-02 14:30:00|47468.1|47418.1|47468.1|47418.1|47468.1|47418.1|47468.1|47418.1|0
1762095000000|2025-11-02 14:50:00|47476.2|47426.2|47483.5|47433.5|47483.5|47433.5|47476.2|47426.2|0
1762099500000|2025-11-02 16:05:00|47484.3|47434.3|47484.3|47434.3|47484.3|47434.3|47484.3|47434.3|0
1762103400000|2025-11-02 17:10:00|47485.1|47435.1|47485.1|47435.1|47485.1|47435.1|47485.1|47435.1|0
1762105500000|2025-11-02 17:45:00|47485.6|47435.6|47485.6|47435.6|47485.6|47435.6|47485.6|47435.6|0
1762108500000|2025-11-02 18:35:00|47493.6|47443.6|47493.6|47443.6|47493.6|47443.6|47493.6|47443.6|0
1762109400000|2025-11-02 18:50:00|47509.8|47459.8|47509.8|47459.8|47509.8|47459.8|47509.8|47459.8|0
1762113300000|2025-11-02 19:55:00|47526|47476|47526|47476|47526|47476|47526|47476|0
1762117800000|2025-11-02 21:10:00|47521.8|47471.8|47521.8|47471.8|47521.8|47471.8|47521.8|47471.8|0
1762119300000|2025-11-02 21:35:00|47521.7|47471.7|47521.7|47471.7|47521.7|47471.7|47521.7|47471.7|0
1762121700000|2025-11-02 22:15:00|47536.4|47486.4|47536.4|47486.4|47536.4|47486.4|47536.4|47486.4|0
1762124400000|2025-11-02 23:00:00|47540.8|47490.8|47657.5|47607.5|47661|47611|47540.8|47490.8|0
1762124700000|2025-11-02 23:05:00|47658|47608|47683.4|47633.4|47688.9|47638.9|47657.4|47607.4|0
1762125000000|2025-11-02 23:10:00|47683.9|47633.9|47703|47653|47703.6|47653.6|47682.9|47632.9|0
1762125300000|2025-11-02 23:15:00|47704|47654|47715.5|47665.5|47719|47669|47696.9|47646.9|0
1762125600000|2025-11-02 23:20:00|47716|47666|47698.9|47648.9|47719.9|47669.9|47697.2|47647.2|0
1762125900000|2025-11-02 23:25:00|47696.9|47646.9|47680.1|47630.1|47697.4|47647.4|47679.2|47629.2|0
1762126200000|2025-11-02 23:30:00|47676.5|47626.5|47699.9|47649.9|47704.7|47654.7|47672.8|47622.8|0
1762126500000|2025-11-02 23:35:00|47700.7|47650.7|47692.7|47642.7|47705.5|47655.5|47688.6|47638.6|0
1762126800000|2025-11-02 23:40:00|47692.2|47642.2|47696.5|47646.5|47716.3|47666.3|47691|47641|0
1762127100000|2025-11-02 23:45:00|47696.9|47646.9|47706.4|47656.4|47709.1|47659.1|47696.9|47646.9|0
1762127400000|2025-11-02 23:50:00|47706.9|47656.9|47710|47660|47716.1|47666.1|47705.9|47655.9|0
1762127700000|2025-11-02 23:55:00|47710.5|47660.5|47702.2|47652.2|47713.1|47663.1|47702|47652|0
1762128000000|2025-11-03 00:00:00|47705.2|47655.2|47711.9|47661.9|47713.9|47663.9|47699.3|47649.3|0
1762128300000|2025-11-03 00:05:00|47711.4|47661.4|47727.4|47677.4|47728.5|47678.5|47710.4|47660.4|0
1762128600000|2025-11-03 00:10:00|47725.9|47675.9|47721|47671|47734.3|47684.3|47716.2|47666.2|0
1762128900000|2025-11-03 00:15:00|47720.5|47670.5|47722.9|47672.9|47730.3|47680.3|47718.9|47668.9|0
1762129200000|2025-11-03 00:20:00|47722.4|47672.4|47722|47672|47729|47679|47720.4|47670.4|0
1762129500000|2025-11-03 00:25:00|47721.5|47671.5|47723|47673|47724.8|47674.8|47714.7|47664.7|0
1762129800000|2025-11-03 00:30:00|47723.5|47673.5|47727.4|47677.4|47733.9|47683.9|47723.5|47673.5|0
1762130100000|2025-11-03 00:35:00|47727.9|47677.9|47729.4|47679.4|47730.4|47680.4|47716.9|47666.9|0
1762130400000|2025-11-03 00:40:00|47729.7|47679.7|47731|47681|47735.1|47685.1|47729.4|47679.4|0
1762130700000|2025-11-03 00:45:00|47731.5|47681.5|47735.4|47685.4|47743.5|47693.5|47731|47681|0
1762131000000|2025-11-03 00:50:00|47735.9|47685.9|47742.4|47692.4|47746.4|47696.4|47735.4|47685.4|0
1762131300000|2025-11-03 00:55:00|47742.9|47692.9|47745|47695|47747.6|47697.6|47734.4|47684.4|0
1762131600000|2025-11-03 01:00:00|47746.1|47696.1|47722.2|47672.2|47746.6|47696.6|47721.7|47671.7|0
1762131900000|2025-11-03 01:05:00|47722.7|47672.7|47719.7|47669.7|47725.8|47675.8|47708.4|47658.4|0
1762132200000|2025-11-03 01:10:00|47719.2|47669.2|47738.5|47688.5|47738.8|47688.8|47719.2|47669.2|0
1762132500000|2025-11-03 01:15:00|47738|47688|47731.7|47681.7|47738.9|47688.9|47730.4|47680.4|0
1762132800000|2025-11-03 01:20:00|47732.2|47682.2|47718.5|47668.5|47737.1|47687.1|47717.7|47667.7|0
1762133100000|2025-11-03 01:25:00|47718|47668|47722.9|47672.9|47722.9|47672.9|47711.7|47661.7|0
1762133400000|2025-11-03 01:30:00|47724.4|47674.4|47715.6|47665.6|47725.1|47675.1|47714.3|47664.3|0
1762133700000|2025-11-03 01:35:00|47716.6|47666.6|47710.4|47660.4|47717.1|47667.1|47706.7|47656.7|0
1762134000000|2025-11-03 01:40:00|47709.9|47659.9|47712.6|47662.6|47713.2|47663.2|47697.5|47647.5|0
1762134300000|2025-11-03 01:45:00|47713.1|47663.1|47706.4|47656.4|47714.1|47664.1|47699.2|47649.2|0
1762134600000|2025-11-03 01:50:00|47706.9|47656.9|47698.7|47648.7|47709.4|47659.4|47697.2|47647.2|0
1762134900000|2025-11-03 01:55:00|47699.2|47649.2|47696.9|47646.9|47706.1|47656.1|47696.4|47646.4|0
1762135200000|2025-11-03 02:00:00|47697.4|47647.4|47707.8|47657.8|47708.3|47658.3|47695.9|47645.9|0
1762135500000|2025-11-03 02:05:00|47708.3|47658.3|47703|47653|47711.7|47661.7|47698.5|47648.5|0
1762135800000|2025-11-03 02:10:00|47702.5|47652.5|47705.6|47655.6|47706.6|47656.6|47692|47642|0
1762136100000|2025-11-03 02:15:00|47705.1|47655.1|47703.3|47653.3|47708.9|47658.9|47697.3|47647.3|0
1762136400000|2025-11-03 02:20:00|47703.8|47653.8|47708.4|47658.4|47718.8|47668.8|47700.3|47650.3|0
1762136700000|2025-11-03 02:25:00|47708.9|47658.9|47699.3|47649.3|47713.3|47663.3|47699.3|47649.3|0
1762137000000|2025-11-03 02:30:00|47698.3|47648.3|47687.1|47637.1|47700.8|47650.8|47684.5|47634.5|0
1762137300000|2025-11-03 02:35:00|47686.6|47636.6|47678.8|47628.8|47689.9|47639.9|47672.4|47622.4|0
1762137600000|2025-11-03 02:40:00|47679.3|47629.3|47691.8|47641.8|47694.3|47644.3|47676.7|47626.7|0
1762137900000|2025-11-03 02:45:00|47692.3|47642.3|47695.3|47645.3|47697.5|47647.5|47679.1|47629.1|0
1762138200000|2025-11-03 02:50:00|47695.8|47645.8|47692.8|47642.8|47699.9|47649.9|47692|47642|0
1762138500000|2025-11-03 02:55:00|47692.3|47642.3|47680.2|47630.2|47693.3|47643.3|47674|47624|0
1762138800000|2025-11-03 03:00:00|47679.7|47629.7|47672.6|47622.6|47682.7|47632.7|47671.2|47621.2|0
1762139100000|2025-11-03 03:05:00|47673.1|47623.1|47669.4|47619.4|47677.7|47627.7|47666.3|47616.3|0
1762139400000|2025-11-03 03:10:00|47668.9|47618.9|47656|47606|47668.9|47618.9|47653.5|47603.5|0
1762139700000|2025-11-03 03:15:00|47656.5|47606.5|47667.9|47617.9|47673.9|47623.9|47656|47606|0
1762140000000|2025-11-03 03:20:00|47667.4|47617.4|47644.4|47594.4|47667.4|47617.4|47634.9|47584.9|0
1762140300000|2025-11-03 03:25:00|47643.9|47593.9|47654.4|47604.4|47654.4|47604.4|47634.5|47584.5|0
1762140600000|2025-11-03 03:30:00|47654.9|47604.9|47662.9|47612.9|47664.4|47614.4|47647.1|47597.1|0
1762140900000|2025-11-03 03:35:00|47663.4|47613.4|47670.5|47620.5|47671.6|47621.6|47663.2|47613.2|0
1762141200000|2025-11-03 03:40:00|47671|47621|47657.1|47607.1|47671|47621|47653.1|47603.1|0
1762141500000|2025-11-03 03:45:00|47656.6|47606.6|47647.1|47597.1|47656.6|47606.6|47641.1|47591.1|0
1762141800000|2025-11-03 03:50:00|47647.6|47597.6|47655.3|47605.3|47657.7|47607.7|47646.6|47596.6|0
1762142100000|2025-11-03 03:55:00|47656|47606|47658.4|47608.4|47659.9|47609.9|47648.6|47598.6|0
1762142400000|2025-11-03 04:00:00|47657.4|47607.4|47646|47596|47658|47608|47642.1|47592.1|0
1762142700000|2025-11-03 04:05:00|47645.5|47595.5|47654.5|47604.5|47656.8|47606.8|47645.5|47595.5|0
1762143000000|2025-11-03 04:10:00|47653.5|47603.5|47657.5|47607.5|47659.5|47609.5|47648.2|47598.2|0
1762143300000|2025-11-03 04:15:00|47658|47608|47652.1|47602.1|47658.2|47608.2|47648.8|47598.8|0
1762143600000|2025-11-03 04:20:00|47652.6|47602.6|47663.6|47613.6|47663.9|47613.9|47649.4|47599.4|0
1762143900000|2025-11-03 04:25:00|47664.1|47614.1|47663.8|47613.8|47669.9|47619.9|47661.5|47611.5|0
1762144200000|2025-11-03 04:30:00|47663.3|47613.3|47667.7|47617.7|47667.9|47617.9|47653.4|47603.4|0
1762144500000|2025-11-03 04:35:00|47668.2|47618.2|47671.5|47621.5|47674.7|47624.7|47663.8|47613.8|0
1762144800000|2025-11-03 04:40:00|47672|47622|47656.9|47606.9|47675.9|47625.9|47655.7|47605.7|0
1762145100000|2025-11-03 04:45:00|47657.4|47607.4|47665.9|47615.9|47665.9|47615.9|47655.4|47605.4|0
1762145400000|2025-11-03 04:50:00|47666.4|47616.4|47662.7|47612.7|47668.1|47618.1|47659.1|47609.1|0
1762145700000|2025-11-03 04:55:00|47663.2|47613.2|47665.1|47615.1|47665.1|47615.1|47657.6|47607.6|0
1762146000000|2025-11-03 05:00:00|47665|47615|47668.4|47618.4|47668.4|47618.4|47661.8|47611.8|0
1762146300000|2025-11-03 05:05:00|47667.9|47617.9|47671.5|47621.5|47673.1|47623.1|47664.2|47614.2|0
1762146600000|2025-11-03 05:10:00|47669.5|47619.5|47667.2|47617.2|47671.8|47621.8|47663.7|47613.7|0
1762146900000|2025-11-03 05:15:00|47666.7|47616.7|47647.2|47597.2|47667.6|47617.6|47645.1|47595.1|0
1762147200000|2025-11-03 05:20:00|47646.7|47596.7|47636.1|47586.1|47647.1|47597.1|47628.9|47578.9|0
1762147500000|2025-11-03 05:25:00|47636.6|47586.6|47657.7|47607.7|47660.5|47610.5|47636.6|47586.6|0
1762147800000|2025-11-03 05:30:00|47658.2|47608.2|47655.7|47605.7|47662.1|47612.1|47645.2|47595.2|0
1762148100000|2025-11-03 05:35:00|47656.2|47606.2|47669.3|47619.3|47675.9|47625.9|47650.2|47600.2|0
1762148400000|2025-11-03 05:40:00|47669.8|47619.8|47666.7|47616.7|47672.5|47622.5|47657.5|47607.5|0
1762148700000|2025-11-03 05:45:00|47667.2|47617.2|47656.1|47606.1|47667.2|47617.2|47654.1|47604.1|0
1762149000000|2025-11-03 05:50:00|47656.6|47606.6|47649|47599|47657.1|47607.1|47645.7|47595.7|0
1762149300000|2025-11-03 05:55:00|47648.5|47598.5|47653.6|47603.6|47654.1|47604.1|47638.5|47588.5|0
1762149600000|2025-11-03 06:00:00|47651.6|47601.6|47667.5|47617.5|47669.6|47619.6|47651.6|47601.6|0
1762149900000|2025-11-03 06:05:00|47668|47618|47655.8|47605.8|47669.3|47619.3|47655.3|47605.3|0
1762150200000|2025-11-03 06:10:00|47655.3|47605.3|47642.4|47592.4|47655.3|47605.3|47642.4|47592.4|0
1762150500000|2025-11-03 06:15:00|47641.6|47591.6|47639.1|47589.1|47648.5|47598.5|47637.9|47587.9|0
1762150800000|2025-11-03 06:20:00|47638.6|47588.6|47632.9|47582.9|47644.3|47594.3|47626.3|47576.3|0
1762151100000|2025-11-03 06:25:00|47632.4|47582.4|47628.3|47578.3|47637|47587|47613.3|47563.3|0
1762151400000|2025-11-03 06:30:00|47627.8|47577.8|47640.2|47590.2|47640.2|47590.2|47613.6|47563.6|0
1762151700000|2025-11-03 06:35:00|47638.7|47588.7|47631.5|47581.5|47644.9|47594.9|47631.5|47581.5|0
1762152000000|2025-11-03 06:40:00|47632|47582|47616.1|47566.1|47635|47585|47613.8|47563.8|0
1762152300000|2025-11-03 06:45:00|47615.6|47565.6|47623.7|47573.7|47624.2|47574.2|47603|47553|0
1762152600000|2025-11-03 06:50:00|47624.7|47574.7|47626.5|47576.5|47640.1|47590.1|47618.8|47568.8|0
1762152900000|2025-11-03 06:55:00|47626|47576|47623.3|47573.3|47630.6|47580.6|47619.2|47569.2|0
1762153200000|2025-11-03 07:00:00|47625|47575|47602.3|47552.3|47626|47576|47593.4|47543.4|0
1762153500000|2025-11-03 07:05:00|47602.8|47552.8|47601.9|47551.9|47603.8|47553.8|47588.1|47538.1|0
1762153800000|2025-11-03 07:10:00|47601.4|47551.4|47597.2|47547.2|47601.4|47551.4|47588.8|47538.8|0
1762154100000|2025-11-03 07:15:00|47596.7|47546.7|47601.2|47551.2|47606|47556|47591.1|47541.1|0
1762154400000|2025-11-03 07:20:00|47601.7|47551.7|47608.5|47558.5|47611.8|47561.8|47590.6|47540.6|0
1762154700000|2025-11-03 07:25:00|47608.7|47558.7|47596.5|47546.5|47612.3|47562.3|47590.7|47540.7|0
1762155000000|2025-11-03 07:30:00|47597|47547|47586.7|47536.7|47599.7|47549.7|47586.7|47536.7|0
1762155300000|2025-11-03 07:35:00|47586.2|47536.2|47597.3|47547.3|47599.9|47549.9|47585|47535|0
1762155600000|2025-11-03 07:40:00|47596.8|47546.8|47587.4|47537.4|47597.3|47547.3|47587.4|47537.4|0
1762155900000|2025-11-03 07:45:00|47585.9|47535.9|47590|47540|47596.4|47546.4|47583.3|47533.3|0
1762156200000|2025-11-03 07:50:00|47589.5|47539.5|47590.3|47540.3|47601.9|47551.9|47584.2|47534.2|0
1762156500000|2025-11-03 07:55:00|47589.8|47539.8|47590.6|47540.6|47598.5|47548.5|47582.2|47532.2|0
1762156800000|2025-11-03 08:00:00|47589.2|47539.2|47595.3|47545.3|47597.2|47547.2|47574.7|47524.7|0
1762157100000|2025-11-03 08:05:00|47595.8|47545.8|47586.1|47536.1|47606.8|47556.8|47580.5|47530.5|0
1762157400000|2025-11-03 08:10:00|47587.6|47537.6|47610.9|47560.9|47615.3|47565.3|47581.2|47531.2|0
1762157700000|2025-11-03 08:15:00|47612.4|47562.4|47604.1|47554.1|47615|47565|47590.3|47540.3|0
1762158000000|2025-11-03 08:20:00|47603.6|47553.6|47604.9|47554.9|47610.6|47560.6|47589.5|47539.5|0
1762158300000|2025-11-03 08:25:00|47604.4|47554.4|47612.1|47562.1|47623.1|47573.1|47603.9|47553.9|0
1762158600000|2025-11-03 08:30:00|47611.9|47561.9|47615.9|47565.9|47624.5|47574.5|47608.9|47558.9|0
1762158900000|2025-11-03 08:35:00|47613.9|47563.9|47614.8|47564.8|47623.5|47573.5|47606.3|47556.3|0
1762159200000|2025-11-03 08:40:00|47614.3|47564.3|47635.3|47585.3|47635.5|47585.5|47610.9|47560.9|0
1762159500000|2025-11-03 08:45:00|47637.8|47587.8|47632.7|47582.7|47647.2|47597.2|47632.7|47582.7|0
1762159800000|2025-11-03 08:50:00|47633.7|47583.7|47652|47602|47653.1|47603.1|47632.7|47582.7|0
1762160100000|2025-11-03 08:55:00|47651.5|47601.5|47639.9|47589.9|47654.1|47604.1|47636|47586|0
1762160400000|2025-11-03 09:00:00|47640|47590|47652.1|47602.1|47658.1|47608.1|47635.5|47585.5|0
1762160700000|2025-11-03 09:05:00|47652.7|47602.7|47665.5|47615.5|47666.5|47616.5|47648.8|47598.8|0
1762161000000|2025-11-03 09:10:00|47665|47615|47659|47609|47667.4|47617.4|47652.1|47602.1|0
1762161300000|2025-11-03 09:15:00|47658.5|47608.5|47668.1|47618.1|47671.7|47621.7|47654.5|47604.5|0
1762161600000|2025-11-03 09:20:00|47668.6|47618.6|47678.4|47628.4|47679.9|47629.9|47664.7|47614.7|0
1762161900000|2025-11-03 09:25:00|47677.9|47627.9|47698.9|47648.9|47699.9|47649.9|47677.9|47627.9|0
1762162200000|2025-11-03 09:30:00|47699|47649|47689.7|47639.7|47710.9|47660.9|47686.6|47636.6|0
1762162500000|2025-11-03 09:35:00|47689.1|47639.1|47690|47640|47702|47652|47686.9|47636.9|0
1762162800000|2025-11-03 09:40:00|47690.5|47640.5|47682.9|47632.9|47696.3|47646.3|47682.9|47632.9|0
1762163100000|2025-11-03 09:45:00|47682.8|47632.8|47676.1|47626.1|47682.8|47632.8|47669.5|47619.5|0
1762163400000|2025-11-03 09:50:00|47675.9|47625.9|47657.5|47607.5|47680.1|47630.1|47653.7|47603.7|0
1762163700000|2025-11-03 09:55:00|47657|47607|47651.6|47601.6|47658.6|47608.6|47648.5|47598.5|0
1762164000000|2025-11-03 10:00:00|47654.2|47604.2|47641.5|47591.5|47656.2|47606.2|47640.9|47590.9|0
1762164300000|2025-11-03 10:05:00|47641.9|47591.9|47650.3|47600.3|47652.1|47602.1|47639.9|47589.9|0
1762164600000|2025-11-03 10:10:00|47650.8|47600.8|47648.2|47598.2|47653.9|47603.9|47646.2|47596.2|0
1762164900000|2025-11-03 10:15:00|47647.7|47597.7|47643.4|47593.4|47649|47599|47641.5|47591.5|0
1762165200000|2025-11-03 10:20:00|47643.9|47593.9|47651.8|47601.8|47657.6|47607.6|47643.9|47593.9|0
1762165500000|2025-11-03 10:25:00|47653.3|47603.3|47640.5|47590.5|47654.3|47604.3|47630.1|47580.1|0
1762165800000|2025-11-03 10:30:00|47641.5|47591.5|47632.4|47582.4|47642|47592|47629.2|47579.2|0
1762166100000|2025-11-03 10:35:00|47631.9|47581.9|47641.8|47591.8|47644.9|47594.9|47629.8|47579.8|0
1762166400000|2025-11-03 10:40:00|47644.3|47594.3|47661|47611|47661.5|47611.5|47644.1|47594.1|0
1762166700000|2025-11-03 10:45:00|47661.5|47611.5|47655|47605|47663.2|47613.2|47640.9|47590.9|0
1762167000000|2025-11-03 10:50:00|47655.5|47605.5|47659.4|47609.4|47666.9|47616.9|47655|47605|0
1762167300000|2025-11-03 10:55:00|47659.9|47609.9|47638.8|47588.8|47661.4|47611.4|47626.9|47576.9|0
1762167600000|2025-11-03 11:00:00|47638.3|47588.3|47657.4|47607.4|47661.9|47611.9|47637.7|47587.7|0
1762167900000|2025-11-03 11:05:00|47657.9|47607.9|47652|47602|47659.9|47609.9|47646.9|47596.9|0
1762168200000|2025-11-03 11:10:00|47652.5|47602.5|47648.3|47598.3|47658.1|47608.1|47648.3|47598.3|0
1762168500000|2025-11-03 11:15:00|47648.8|47598.8|47661.3|47611.3|47663.7|47613.7|47647.5|47597.5|0
1762168800000|2025-11-03 11:20:00|47661.8|47611.8|47653.1|47603.1|47668.2|47618.2|47647.7|47597.7|0
1762169100000|2025-11-03 11:25:00|47652.6|47602.6|47643.3|47593.3|47654.4|47604.4|47642.3|47592.3|0
1762169400000|2025-11-03 11:30:00|47640.3|47590.3|47633.8|47583.8|47646.2|47596.2|47633.8|47583.8|0
1762169700000|2025-11-03 11:35:00|47633.3|47583.3|47640.9|47590.9|47644.4|47594.4|47623.5|47573.5|0
1762170000000|2025-11-03 11:40:00|47640.4|47590.4|47630.7|47580.7|47640.9|47590.9|47624.9|47574.9|0
1762170300000|2025-11-03 11:45:00|47631.2|47581.2|47633.3|47583.3|47634.3|47584.3|47622.8|47572.8|0
1762170600000|2025-11-03 11:50:00|47633.8|47583.8|47631.4|47581.4|47644.3|47594.3|47630.2|47580.2|0
1762170900000|2025-11-03 11:55:00|47631|47581|47631.2|47581.2|47633.8|47583.8|47626.7|47576.7|0
1762171200000|2025-11-03 12:00:00|47636.2|47586.2|47627.1|47577.1|47643.7|47593.7|47625.4|47575.4|0
1762171500000|2025-11-03 12:05:00|47626.1|47576.1|47621.5|47571.5|47638|47588|47621.5|47571.5|0
1762171800000|2025-11-03 12:10:00|47621|47571|47626.7|47576.7|47633.3|47583.3|47618.3|47568.3|0
1762172100000|2025-11-03 12:15:00|47628.2|47578.2|47625.3|47575.3|47628.7|47578.7|47614.3|47564.3|0
1762172400000|2025-11-03 12:20:00|47624.3|47574.3|47615.1|47565.1|47629.3|47579.3|47614.4|47564.4|0
1762172700000|2025-11-03 12:25:00|47614.6|47564.6|47594.7|47544.7|47615.1|47565.1|47592.2|47542.2|0
1762173000000|2025-11-03 12:30:00|47594.2|47544.2|47602.7|47552.7|47607.3|47557.3|47590|47540|0
1762173300000|2025-11-03 12:35:00|47603.2|47553.2|47588.1|47538.1|47603.2|47553.2|47582.6|47532.6|0
1762173600000|2025-11-03 12:40:00|47588.2|47538.2|47599.4|47549.4|47607.3|47557.3|47588.2|47538.2|0
1762173900000|2025-11-03 12:45:00|47598.9|47548.9|47615.8|47565.8|47618.9|47568.9|47591.9|47541.9|0
1762174200000|2025-11-03 12:50:00|47616.3|47566.3|47606|47556|47620.3|47570.3|47601.8|47551.8|0
1762174500000|2025-11-03 12:55:00|47605.5|47555.5|47583.7|47533.7|47606|47556|47581.7|47531.7|0
1762174800000|2025-11-03 13:00:00|47578.5|47528.5|47553.8|47503.8|47588.2|47538.2|47550.6|47500.6|0
1762175100000|2025-11-03 13:05:00|47552.3|47502.3|47540.6|47490.6|47559.8|47509.8|47539.1|47489.1|0
1762175400000|2025-11-03 13:10:00|47542.8|47492.8|47553.1|47503.1|47562.5|47512.5|47539.2|47489.2|0
1762175700000|2025-11-03 13:15:00|47554.9|47504.9|47566.4|47516.4|47568.4|47518.4|47550.7|47500.7|0
1762176000000|2025-11-03 13:20:00|47567.4|47517.4|47572.6|47522.6|47576|47526|47562.3|47512.3|0
1762176300000|2025-11-03 13:25:00|47572.1|47522.1|47555.3|47505.3|47572.1|47522.1|47549.6|47499.6|0
1762176600000|2025-11-03 13:30:00|47555.8|47505.8|47578.4|47528.4|47579.4|47529.4|47555.3|47505.3|0
1762176900000|2025-11-03 13:35:00|47577.9|47527.9|47567.5|47517.5|47587.5|47537.5|47565.8|47515.8|0
1762177200000|2025-11-03 13:40:00|47567.4|47517.4|47578.3|47528.3|47579.4|47529.4|47559.9|47509.9|0
1762177500000|2025-11-03 13:45:00|47578.8|47528.8|47578.7|47528.7|47580.6|47530.6|47568.1|47518.1|0
1762177800000|2025-11-03 13:50:00|47577.9|47527.9|47581.5|47531.5|47584.1|47534.1|47571.7|47521.7|0
1762178100000|2025-11-03 13:55:00|47582.1|47532.1|47580|47530|47587.2|47537.2|47573.3|47523.3|0
1762178400000|2025-11-03 14:00:00|47581|47531|47597.4|47547.4|47623.9|47573.9|47570.8|47520.8|0
1762178700000|2025-11-03 14:05:00|47596.4|47546.4|47601.5|47551.5|47607.3|47557.3|47587.2|47537.2|0
1762179000000|2025-11-03 14:10:00|47604.5|47554.5|47598.6|47548.6|47615.7|47565.7|47593.4|47543.4|0
1762179300000|2025-11-03 14:15:00|47596.1|47546.1|47624.2|47574.2|47627.2|47577.2|47587.9|47537.9|0
1762179600000|2025-11-03 14:20:00|47622.7|47572.7|47637.8|47587.8|47644.3|47594.3|47617|47567|0
1762179900000|2025-11-03 14:25:00|47635.8|47585.8|47644.2|47594.2|47647.4|47597.4|47623.7|47573.7|0
1762180200000|2025-11-03 14:30:00|47645.6|47595.6|47568.4|47518.4|47655.3|47605.3|47553.4|47503.4|0
1762180500000|2025-11-03 14:35:00|47557.5|47507.5|47530.7|47480.7|47579|47529|47520.4|47470.4|0
1762180800000|2025-11-03 14:40:00|47527.6|47477.6|47503.1|47453.1|47538.8|47488.8|47490.3|47440.3|0
1762181100000|2025-11-03 14:45:00|47496.6|47446.6|47484.2|47434.2|47512.1|47462.1|47468.8|47418.8|0
1762181400000|2025-11-03 14:50:00|47484.5|47434.5|47401.1|47351.1|47491.3|47441.3|47397.6|47347.6|0
1762181700000|2025-11-03 14:55:00|47396|47346|47407.6|47357.6|47413.9|47363.9|47385.6|47335.6|0
1762182000000|2025-11-03 15:00:00|47407.8|47357.8|47386.3|47336.3|47422.4|47372.4|47361.8|47311.8|0
1762182300000|2025-11-03 15:05:00|47388.8|47338.8|47435.6|47385.6|47442.6|47392.6|47366|47316|0
1762182600000|2025-11-03 15:10:00|47438.4|47388.4|47379.5|47329.5|47444.8|47394.8|47376.8|47326.8|0
1762182900000|2025-11-03 15:15:00|47378.6|47328.6|47332|47282|47385.8|47335.8|47316.2|47266.2|0
1762183200000|2025-11-03 15:20:00|47331.3|47281.3|47289.7|47239.7|47345.2|47295.2|47287.1|47237.1|0
1762183500000|2025-11-03 15:25:00|47290.1|47240.1|47196.7|47146.7|47291.2|47241.2|47190.5|47140.5|0
1762183800000|2025-11-03 15:30:00|47198|47148|47189.1|47139.1|47200.6|47150.6|47161.2|47111.2|0
1762184100000|2025-11-03 15:35:00|47188.5|47138.5|47255|47205|47255.1|47205.1|47177.4|47127.4|0
1762184400000|2025-11-03 15:40:00|47256.2|47206.2|47304.1|47254.1|47323.5|47273.5|47254.8|47204.8|0
1762184700000|2025-11-03 15:45:00|47306|47256|47294.5|47244.5|47321.1|47271.1|47273.9|47223.9|0
1762185000000|2025-11-03 15:50:00|47295.9|47245.9|47332.4|47282.4|47361.3|47311.3|47295.9|47245.9|0
1762185300000|2025-11-03 15:55:00|47334.7|47284.7|47377.2|47327.2|47397.7|47347.7|47334.7|47284.7|0
1762185600000|2025-11-03 16:00:00|47373.7|47323.7|47378.7|47328.7|47399.7|47349.7|47363.7|47313.7|0
1762185900000|2025-11-03 16:05:00|47377.5|47327.5|47395|47345|47404.5|47354.5|47366.6|47316.6|0
1762186200000|2025-11-03 16:10:00|47390.2|47340.2|47382.5|47332.5|47391.8|47341.8|47348.2|47298.2|0
1762186500000|2025-11-03 16:15:00|47383.5|47333.5|47396.9|47346.9|47402.2|47352.2|47365.9|47315.9|0
1762186800000|2025-11-03 16:20:00|47401.4|47351.4|47396|47346|47417.7|47367.7|47384.9|47334.9|0
1762187100000|2025-11-03 16:25:00|47396.4|47346.4|47377.9|47327.9|47404.5|47354.5|47367.9|47317.9|0
1762187400000|2025-11-03 16:30:00|47381.3|47331.3|47450.6|47400.6|47461.5|47411.5|47381.3|47331.3|0
1762187700000|2025-11-03 16:35:00|47451.1|47401.1|47445.7|47395.7|47456.8|47406.8|47420.1|47370.1|0
1762188000000|2025-11-03 16:40:00|47446.1|47396.1|47428.4|47378.4|47455.3|47405.3|47425.7|47375.7|0
1762188300000|2025-11-03 16:45:00|47429.7|47379.7|47394.8|47344.8|47434.9|47384.9|47393.3|47343.3|0
1762188600000|2025-11-03 16:50:00|47392|47342|47400|47350|47404.5|47354.5|47372.3|47322.3|0
1762188900000|2025-11-03 16:55:00|47400.2|47350.2|47429.7|47379.7|47438.9|47388.9|47391|47341|0
1762189200000|2025-11-03 17:00:00|47430.5|47380.5|47397.5|47347.5|47430.5|47380.5|47381.9|47331.9|0
1762189500000|2025-11-03 17:05:00|47399.3|47349.3|47417.4|47367.4|47433|47383|47392.1|47342.1|0
1762189800000|2025-11-03 17:10:00|47419.8|47369.8|47437.2|47387.2|47439.1|47389.1|47417.3|47367.3|0
1762190100000|2025-11-03 17:15:00|47437.7|47387.7|47442.6|47392.6|47455.7|47405.7|47423.6|47373.6|0
1762190400000|2025-11-03 17:20:00|47443.6|47393.6|47407.7|47357.7|47455.8|47405.8|47407.7|47357.7|0
1762190700000|2025-11-03 17:25:00|47406.1|47356.1|47373.2|47323.2|47406.1|47356.1|47348.6|47298.6|0
1762191000000|2025-11-03 17:30:00|47375.4|47325.4|47412.6|47362.6|47430.1|47380.1|47372.9|47322.9|0
1762191300000|2025-11-03 17:35:00|47412.7|47362.7|47413.8|47363.8|47430.7|47380.7|47400.9|47350.9|0
1762191600000|2025-11-03 17:40:00|47412|47362|47409.3|47359.3|47428.3|47378.3|47401.8|47351.8|0
1762191900000|2025-11-03 17:45:00|47411.3|47361.3|47403.7|47353.7|47420.8|47370.8|47398.9|47348.9|0
1762192200000|2025-11-03 17:50:00|47402.2|47352.2|47398.5|47348.5|47413.8|47363.8|47393.3|47343.3|0
1762192500000|2025-11-03 17:55:00|47398.2|47348.2|47389.9|47339.9|47402.7|47352.7|47385.1|47335.1|0
1762192800000|2025-11-03 18:00:00|47391.4|47341.4|47398|47348|47400.1|47350.1|47372|47322|0
1762193100000|2025-11-03 18:05:00|47398.5|47348.5|47408.6|47358.6|47417.5|47367.5|47393.1|47343.1|0
1762193400000|2025-11-03 18:10:00|47408.4|47358.4|47402.3|47352.3|47412.5|47362.5|47396|47346|0
1762193700000|2025-11-03 18:15:00|47401.7|47351.7|47410|47360|47415.3|47365.3|47396.9|47346.9|0
1762194000000|2025-11-03 18:20:00|47413.1|47363.1|47380.2|47330.2|47417.2|47367.2|47378.4|47328.4|0
1762194300000|2025-11-03 18:25:00|47381.7|47331.7|47361.8|47311.8|47381.7|47331.7|47352.8|47302.8|0
1762194600000|2025-11-03 18:30:00|47362.2|47312.2|47400.6|47350.6|47407.3|47357.3|47362.2|47312.2|0
1762194900000|2025-11-03 18:35:00|47400.9|47350.9|47395.1|47345.1|47406|47356|47390|47340|0
1762195200000|2025-11-03 18:40:00|47392.6|47342.6|47403.1|47353.1|47406.1|47356.1|47378.6|47328.6|0
1762195500000|2025-11-03 18:45:00|47403.6|47353.6|47374.3|47324.3|47406|47356|47374.3|47324.3|0
1762195800000|2025-11-03 18:50:00|47374.7|47324.7|47385|47335|47388.2|47338.2|47366.3|47316.3|0
1762196100000|2025-11-03 18:55:00|47386|47336|47391.1|47341.1|47408.1|47358.1|47378.7|47328.7|0
1762196400000|2025-11-03 19:00:00|47391.2|47341.2|47375.6|47325.6|47413.7|47363.7|47368.1|47318.1|0
1762196700000|2025-11-03 19:05:00|47378.1|47328.1|47390.7|47340.7|47403.3|47353.3|47374.1|47324.1|0
1762197000000|2025-11-03 19:10:00|47389.8|47339.8|47387.4|47337.4|47405.2|47355.2|47377.2|47327.2|0
1762197300000|2025-11-03 19:15:00|47385.9|47335.9|47398.2|47348.2|47410.9|47360.9|47385.9|47335.9|0
1762197600000|2025-11-03 19:20:00|47400.9|47350.9|47409.4|47359.4|47416.3|47366.3|47399|47349|0
1762197900000|2025-11-03 19:25:00|47408.4|47358.4|47420|47370|47434.4|47384.4|47398.7|47348.7|0
1762198200000|2025-11-03 19:30:00|47419.5|47369.5|47429.2|47379.2|47434.2|47384.2|47410.3|47360.3|0
1762198500000|2025-11-03 19:35:00|47429.7|47379.7|47408.6|47358.6|47431.2|47381.2|47408|47358|0
1762198800000|2025-11-03 19:40:00|47411|47361|47392.8|47342.8|47411.5|47361.5|47363.3|47313.3|0
1762199100000|2025-11-03 19:45:00|47395|47345|47393.1|47343.1|47402.1|47352.1|47382|47332|0
1762199400000|2025-11-03 19:50:00|47394.8|47344.8|47387|47337|47397.8|47347.8|47373.6|47323.6|0
1762199700000|2025-11-03 19:55:00|47388|47338|47369.5|47319.5|47389.2|47339.2|47361.1|47311.1|0
1762200000000|2025-11-03 20:00:00|47370.5|47320.5|47388.1|47338.1|47393|47343|47366.9|47316.9|0
1762200300000|2025-11-03 20:05:00|47387.1|47337.1|47365.3|47315.3|47393.7|47343.7|47365.3|47315.3|0
1762200600000|2025-11-03 20:10:00|47359.1|47309.1|47369|47319|47370.4|47320.4|47346.9|47296.9|0
1762200900000|2025-11-03 20:15:00|47370|47320|47379.5|47329.5|47385.2|47335.2|47364.5|47314.5|0
1762201200000|2025-11-03 20:20:00|47377.4|47327.4|47372.6|47322.6|47384.1|47334.1|47368|47318|0
1762201500000|2025-11-03 20:25:00|47371.1|47321.1|47375.5|47325.5|47386.4|47336.4|47370.1|47320.1|0
1762201800000|2025-11-03 20:30:00|47377.2|47327.2|47343.8|47293.8|47378.5|47328.5|47342.9|47292.9|0
1762202100000|2025-11-03 20:35:00|47344.9|47294.9|47363.2|47313.2|47365.2|47315.2|47344.1|47294.1|0
1762202400000|2025-11-03 20:40:00|47361.5|47311.5|47363.2|47313.2|47370.3|47320.3|47348.9|47298.9|0
1762202700000|2025-11-03 20:45:00|47365.2|47315.2|47322.5|47272.5|47368.6|47318.6|47320|47270|0
1762203000000|2025-11-03 20:50:00|47322.4|47272.4|47332.8|47282.8|47341.6|47291.6|47311.5|47261.5|0
1762203300000|2025-11-03 20:55:00|47338.8|47288.8|47367|47317|47367|47317|47333|47283|0
1762203600000|2025-11-03 21:00:00|47375.5|47325.5|47351.2|47301.2|47375.5|47325.5|47346.1|47296.1|0
1762203900000|2025-11-03 21:05:00|47366.8|47316.8|47347|47297|47367.6|47317.6|47346.5|47296.5|0
1762204200000|2025-11-03 21:10:00|47349|47299|47356.4|47306.4|47358.9|47308.9|47342.2|47292.2|0
1762204500000|2025-11-03 21:15:00|47357.4|47307.4|47360.4|47310.4|47360.4|47310.4|47348.4|47298.4|0
1762204800000|2025-11-03 21:20:00|47360.1|47310.1|47350.2|47300.2|47363.9|47313.9|47349.7|47299.7|0
1762205100000|2025-11-03 21:25:00|47349.7|47299.7|47332.3|47282.3|47356.3|47306.3|47332.3|47282.3|0
1762205400000|2025-11-03 21:30:00|47332|47282|47334.7|47284.7|47340.1|47290.1|47327.3|47277.3|0
1762205700000|2025-11-03 21:35:00|47335.7|47285.7|47333.7|47283.7|47339|47289|47332|47282|0
1762206000000|2025-11-03 21:40:00|47334.2|47284.2|47325.4|47275.4|47336.8|47286.8|47323.9|47273.9|0
1762206300000|2025-11-03 21:45:00|47325.8|47275.8|47328.6|47278.6|47331.8|47281.8|47324.5|47274.5|0
1762206600000|2025-11-03 21:50:00|47328.1|47278.1|47340.6|47290.6|47343.5|47293.5|47324.2|47274.2|0
1762206900000|2025-11-03 21:55:00|47341.6|47291.6|47340.3|47290.3|47343|47293|47337|47287|0
1762207200000|2025-11-03 22:00:00|47340.1|47290.1|47342.4|47292.4|47346.2|47296.2|47339.9|47289.9|0
1762207500000|2025-11-03 22:05:00|47343.3|47293.3|47343.4|47293.4|47346.6|47296.6|47342.1|47292.1|0
1762207800000|2025-11-03 22:10:00|47343.7|47293.7|47348.9|47298.9|47349|47299|47342.4|47292.4|0
1762208100000|2025-11-03 22:15:00|47343.9|47293.9|47344.4|47294.4|47348.9|47298.9|47342.8|47292.8|0
1762208400000|2025-11-03 22:20:00|47346.7|47296.7|47346.5|47296.5|47347.1|47297.1|47345.4|47295.4|0
1762208700000|2025-11-03 22:25:00|47346.6|47296.6|47344.8|47294.8|47346.8|47296.8|47344.4|47294.4|0
1762209000000|2025-11-03 22:30:00|47345.5|47295.5|47346.8|47296.8|47346.8|47296.8|47345.5|47295.5|0
1762209300000|2025-11-03 22:35:00|47347.2|47297.2|47346.9|47296.9|47347.2|47297.2|47346.8|47296.8|0
1762209600000|2025-11-03 22:40:00|47348|47298|47348.6|47298.6|47348.6|47298.6|47348|47298|0
1762209900000|2025-11-03 22:45:00|47348.2|47298.2|47346|47296|47348.2|47298.2|47346|47296|0
1762210200000|2025-11-03 22:50:00|47347.1|47297.1|47344.5|47294.5|47347.5|47297.5|47343.6|47293.6|0
1762210500000|2025-11-03 22:55:00|47343.8|47293.8|47339.4|47289.4|47345.4|47295.4|47337.7|47287.7|0
1762210800000|2025-11-03 23:00:00|47333.3|47283.3|47350.5|47300.5|47351.8|47301.8|47333.3|47283.3|0
1762211100000|2025-11-03 23:05:00|47351|47301|47330.8|47280.8|47353.2|47303.2|47330.3|47280.3|0
1762211400000|2025-11-03 23:10:00|47331.3|47281.3|47322.5|47272.5|47332.9|47282.9|47322.5|47272.5|0
1762211700000|2025-11-03 23:15:00|47322.6|47272.6|47327.9|47277.9|47333.1|47283.1|47319.8|47269.8|0
1762212000000|2025-11-03 23:20:00|47325.9|47275.9|47323.8|47273.8|47326|47276|47316.1|47266.1|0
1762212300000|2025-11-03 23:25:00|47325.8|47275.8|47334.5|47284.5|47338.5|47288.5|47325.6|47275.6|0
1762212600000|2025-11-03 23:30:00|47334|47284|47324.4|47274.4|47334|47284|47320.5|47270.5|0
1762212900000|2025-11-03 23:35:00|47323.9|47273.9|47317.5|47267.5|47323.9|47273.9|47311.5|47261.5|0
1762213200000|2025-11-03 23:40:00|47317.3|47267.3|47312.7|47262.7|47319|47269|47304.6|47254.6|0
1762213500000|2025-11-03 23:45:00|47312.2|47262.2|47313.2|47263.2|47319|47269|47300.5|47250.5|0
1762213800000|2025-11-03 23:50:00|47313.7|47263.7|47316.5|47266.5|47316.5|47266.5|47304.8|47254.8|0
1762214100000|2025-11-03 23:55:00|47317|47267|47314.1|47264.1|47317.9|47267.9|47308.2|47258.2|0
1762214400000|2025-11-04 00:00:00|47313.4|47263.4|47295.4|47245.4|47313.4|47263.4|47294.4|47244.4|0
1762214700000|2025-11-04 00:05:00|47296.2|47246.2|47289.9|47239.9|47303.6|47253.6|47286.3|47236.3|0
1762215000000|2025-11-04 00:10:00|47289.8|47239.8|47295.1|47245.1|47301.8|47251.8|47288.7|47238.7|0
1762215300000|2025-11-04 00:15:00|47294.6|47244.6|47279.4|47229.4|47301.5|47251.5|47272.6|47222.6|0
1762215600000|2025-11-04 00:20:00|47278.4|47228.4|47283.4|47233.4|47283.4|47233.4|47269.2|47219.2|0
1762215900000|2025-11-04 00:25:00|47281.4|47231.4|47273|47223|47285.3|47235.3|47264.5|47214.5|0
1762216200000|2025-11-04 00:30:00|47272|47222|47290|47240|47294.2|47244.2|47272|47222|0
1762216500000|2025-11-04 00:35:00|47290.5|47240.5|47302|47252|47302|47252|47281.2|47231.2|0
1762216800000|2025-11-04 00:40:00|47304|47254|47300.2|47250.2|47307.5|47257.5|47295.6|47245.6|0
1762217100000|2025-11-04 00:45:00|47299.7|47249.7|47305.9|47255.9|47307.4|47257.4|47296.5|47246.5|0
1762217400000|2025-11-04 00:50:00|47305.4|47255.4|47311.9|47261.9|47313.4|47263.4|47304.9|47254.9|0
1762217700000|2025-11-04 00:55:00|47312.4|47262.4|47312.8|47262.8|47313.6|47263.6|47302.9|47252.9|0
1762218000000|2025-11-04 01:00:00|47313.9|47263.9|47300.3|47250.3|47317.4|47267.4|47296.9|47246.9|0
1762218300000|2025-11-04 01:05:00|47299.8|47249.8|47300.5|47250.5|47311|47261|47293.2|47243.2|0
1762218600000|2025-11-04 01:10:00|47301.7|47251.7|47299.2|47249.2|47302.2|47252.2|47293.4|47243.4|0
1762218900000|2025-11-04 01:15:00|47298.7|47248.7|47296.3|47246.3|47300.9|47250.9|47289.4|47239.4|0
1762219200000|2025-11-04 01:20:00|47296.8|47246.8|47311.8|47261.8|47319|47269|47295.4|47245.4|0
1762219500000|2025-11-04 01:25:00|47312.4|47262.4|47295.9|47245.9|47315.4|47265.4|47285.6|47235.6|0
1762219800000|2025-11-04 01:30:00|47295.4|47245.4|47282|47232|47295.4|47245.4|47273.5|47223.5|0
1762220100000|2025-11-04 01:35:00|47283.1|47233.1|47273.9|47223.9|47284.6|47234.6|47269.7|47219.7|0
1762220400000|2025-11-04 01:40:00|47273.4|47223.4|47283.3|47233.3|47284|47234|47269|47219|0
1762220700000|2025-11-04 01:45:00|47284.8|47234.8|47268.2|47218.2|47284.8|47234.8|47267.7|47217.7|0
1762221000000|2025-11-04 01:50:00|47267.2|47217.2|47288.8|47238.8|47288.8|47238.8|47265.2|47215.2|0
1762221300000|2025-11-04 01:55:00|47288.3|47238.3|47289.1|47239.1|47303.3|47253.3|47285.4|47235.4|0
1762221600000|2025-11-04 02:00:00|47288.1|47238.1|47277.1|47227.1|47288.1|47238.1|47268.9|47218.9|0
1762221900000|2025-11-04 02:05:00|47277.6|47227.6|47288.4|47238.4|47293.5|47243.5|47274.7|47224.7|0
1762222200000|2025-11-04 02:10:00|47288.9|47238.9|47278|47228|47289.4|47239.4|47276.3|47226.3|0
1762222500000|2025-11-04 02:15:00|47277.5|47227.5|47283|47233|47283.4|47233.4|47269.5|47219.5|0
1762222800000|2025-11-04 02:20:00|47284|47234|47272.7|47222.7|47287.3|47237.3|47267.5|47217.5|0
1762223100000|2025-11-04 02:25:00|47270.7|47220.7|47268.9|47218.9|47279.2|47229.2|47267.2|47217.2|0
1762223400000|2025-11-04 02:30:00|47269.4|47219.4|47260.2|47210.2|47274.9|47224.9|47257.6|47207.6|0
1762223700000|2025-11-04 02:35:00|47260.1|47210.1|47271.4|47221.4|47272.4|47222.4|47258.6|47208.6|0
1762224000000|2025-11-04 02:40:00|47271.9|47221.9|47249.5|47199.5|47271.9|47221.9|47249|47199|0
1762224300000|2025-11-04 02:45:00|47249|47199|47247.2|47197.2|47262.6|47212.6|47245.3|47195.3|0
1762224600000|2025-11-04 02:50:00|47248.7|47198.7|47241.5|47191.5|47248.7|47198.7|47233.4|47183.4|0
1762224900000|2025-11-04 02:55:00|47241|47191|47225.8|47175.8|47241|47191|47221.3|47171.3|0
1762225200000|2025-11-04 03:00:00|47223.2|47173.2|47251.2|47201.2|47253|47203|47223|47173|0
1762225500000|2025-11-04 03:05:00|47250.2|47200.2|47257.4|47207.4|47264.5|47214.5|47243.6|47193.6|0
1762225800000|2025-11-04 03:10:00|47256.9|47206.9|47268.8|47218.8|47276.6|47226.6|47254.7|47204.7|0
1762226100000|2025-11-04 03:15:00|47269.1|47219.1|47261.5|47211.5|47270.5|47220.5|47256.4|47206.4|0
1762226400000|2025-11-04 03:20:00|47262|47212|47249|47199|47263.5|47213.5|47242.2|47192.2|0
1762226700000|2025-11-04 03:25:00|47250.4|47200.4|47259.3|47209.3|47260.4|47210.4|47249.9|47199.9|0
1762227000000|2025-11-04 03:30:00|47258.8|47208.8|47263|47213|47264.6|47214.6|47238.5|47188.5|0
1762227300000|2025-11-04 03:35:00|47263.5|47213.5|47260.9|47210.9|47270.1|47220.1|47245.1|47195.1|0
1762227600000|2025-11-04 03:40:00|47260.4|47210.4|47257.7|47207.7|47261.5|47211.5|47236.2|47186.2|0
1762227900000|2025-11-04 03:45:00|47256.2|47206.2|47240.3|47190.3|47257|47207|47240.3|47190.3|0
1762228200000|2025-11-04 03:50:00|47240.8|47190.8|47242|47192|47249.4|47199.4|47239.4|47189.4|0
1762228500000|2025-11-04 03:55:00|47241.5|47191.5|47242|47192|47248.1|47198.1|47240.6|47190.6|0
1762228800000|2025-11-04 04:00:00|47244|47194|47238.5|47188.5|47248.7|47198.7|47232.7|47182.7|0
1762229100000|2025-11-04 04:05:00|47238.4|47188.4|47240|47190|47243.4|47193.4|47225.2|47175.2|0
1762229400000|2025-11-04 04:10:00|47240.5|47190.5|47219.5|47169.5|47240.5|47190.5|47217.9|47167.9|0
1762229700000|2025-11-04 04:15:00|47220|47170|47221.8|47171.8|47225.5|47175.5|47212|47162|0
1762230000000|2025-11-04 04:20:00|47222.3|47172.3|47213.9|47163.9|47222.4|47172.4|47202|47152|0
1762230300000|2025-11-04 04:25:00|47214|47164|47206.9|47156.9|47214.5|47164.5|47190.7|47140.7|0
1762230600000|2025-11-04 04:30:00|47207|47157|47205.3|47155.3|47214.1|47164.1|47201.8|47151.8|0
1762230900000|2025-11-04 04:35:00|47204.8|47154.8|47200.9|47150.9|47206.5|47156.5|47193.5|47143.5|0
1762231200000|2025-11-04 04:40:00|47200.7|47150.7|47197.4|47147.4|47203.7|47153.7|47189.2|47139.2|0
1762231500000|2025-11-04 04:45:00|47196.9|47146.9|47198.3|47148.3|47205.9|47155.9|47195.8|47145.8|0
1762231800000|2025-11-04 04:50:00|47197.8|47147.8|47193.3|47143.3|47202.5|47152.5|47192.5|47142.5|0
1762232100000|2025-11-04 04:55:00|47193.1|47143.1|47202.5|47152.5|47209.5|47159.5|47193.1|47143.1|0
1762232400000|2025-11-04 05:00:00|47205.1|47155.1|47188.3|47138.3|47205.6|47155.6|47180.4|47130.4|0
1762232700000|2025-11-04 05:05:00|47187.8|47137.8|47205.1|47155.1|47208.1|47158.1|47184.7|47134.7|0
1762233000000|2025-11-04 05:10:00|47204.6|47154.6|47193.2|47143.2|47207.1|47157.1|47188.9|47138.9|0
1762233300000|2025-11-04 05:15:00|47193.7|47143.7|47191.8|47141.8|47197.7|47147.7|47188|47138|0
1762233600000|2025-11-04 05:20:00|47192.3|47142.3|47181|47131|47193.8|47143.8|47173.8|47123.8|0
1762233900000|2025-11-04 05:25:00|47182|47132|47163.4|47113.4|47186.6|47136.6|47163.4|47113.4|0
1762234200000|2025-11-04 05:30:00|47163.8|47113.8|47187.8|47137.8|47190.1|47140.1|47161.8|47111.8|0
1762234500000|2025-11-04 05:35:00|47187.7|47137.7|47177.6|47127.6|47190.4|47140.4|47175.5|47125.5|0
1762234800000|2025-11-04 05:40:00|47178.1|47128.1|47132.3|47082.3|47179.1|47129.1|47127.4|47077.4|0
1762235100000|2025-11-04 05:45:00|47133.9|47083.9|47124.1|47074.1|47157.3|47107.3|47116.6|47066.6|0
1762235400000|2025-11-04 05:50:00|47127.9|47077.9|47110|47060|47145|47095|47109|47059|0
1762235700000|2025-11-04 05:55:00|47111.5|47061.5|47125.8|47075.8|47134.3|47084.3|47106.1|47056.1|0
1762236000000|2025-11-04 06:00:00|47126.3|47076.3|47133.6|47083.6|47137.7|47087.7|47115.7|47065.7|0
1762236300000|2025-11-04 06:05:00|47134.1|47084.1|47089.4|47039.4|47145.1|47095.1|47082.3|47032.3|0
1762236600000|2025-11-04 06:10:00|47090.9|47040.9|47103|47053|47107.5|47057.5|47062.9|47012.9|0
1762236900000|2025-11-04 06:15:00|47103.5|47053.5|47081.8|47031.8|47115.9|47065.9|47078.5|47028.5|0
1762237200000|2025-11-04 06:20:00|47082.6|47032.6|47085|47035|47097.7|47047.7|47068.6|47018.6|0
1762237500000|2025-11-04 06:25:00|47081.5|47031.5|47075.3|47025.3|47083.8|47033.8|47067.2|47017.2|0
1762237800000|2025-11-04 06:30:00|47074.4|47024.4|47111.6|47061.6|47112.2|47062.2|47046.4|46996.4|0
1762238100000|2025-11-04 06:35:00|47112.1|47062.1|47071.5|47021.5|47112.1|47062.1|47066|47016|0
1762238400000|2025-11-04 06:40:00|47068.5|47018.5|47080.7|47030.7|47096.5|47046.5|47067|47017|0
1762238700000|2025-11-04 06:45:00|47080.3|47030.3|47084.8|47034.8|47096.5|47046.5|47073.7|47023.7|0
1762239000000|2025-11-04 06:50:00|47084.3|47034.3|47088.4|47038.4|47106.5|47056.5|47074.9|47024.9|0
1762239300000|2025-11-04 06:55:00|47087.9|47037.9|47076.9|47026.9|47089.2|47039.2|47076.6|47026.6|0
1762239600000|2025-11-04 07:00:00|47074.8|47024.8|47032.9|46982.9|47074.8|47024.8|47030|46980|0
1762239900000|2025-11-04 07:05:00|47032.4|46982.4|47031.9|46981.9|47049.9|46999.9|47022.7|46972.7|0
1762240200000|2025-11-04 07:10:00|47031.6|46981.6|47050.9|47000.9|47053.6|47003.6|47023|46973|0
1762240500000|2025-11-04 07:15:00|47048.8|46998.8|47045.3|46995.3|47051.6|47001.6|47028.9|46978.9|0
1762240800000|2025-11-04 07:20:00|47045.7|46995.7|47080.2|47030.2|47082.3|47032.3|47045.7|46995.7|0
1762241100000|2025-11-04 07:25:00|47080.7|47030.7|47067.3|47017.3|47092.7|47042.7|47066.7|47016.7|0
1762241400000|2025-11-04 07:30:00|47066.9|47016.9|47072.9|47022.9|47078.6|47028.6|47063.3|47013.3|0
1762241700000|2025-11-04 07:35:00|47072.4|47022.4|47067.5|47017.5|47092.7|47042.7|47067.5|47017.5|0
1762242000000|2025-11-04 07:40:00|47066.5|47016.5|47054.9|47004.9|47071.5|47021.5|47041.8|46991.8|0
1762242300000|2025-11-04 07:45:00|47053.9|47003.9|47046.3|46996.3|47060.9|47010.9|47042.5|46992.5|0
1762242600000|2025-11-04 07:50:00|47047.1|46997.1|47065.2|47015.2|47075.5|47025.5|47044.2|46994.2|0
1762242900000|2025-11-04 07:55:00|47064.7|47014.7|47056.3|47006.3|47065.2|47015.2|47049.3|46999.3|0
1762243200000|2025-11-04 08:00:00|47057.3|47007.3|46999.9|46949.9|47057.3|47007.3|46996.1|46946.1|0
1762243500000|2025-11-04 08:05:00|46997.9|46947.9|46981|46931|47008.5|46958.5|46977.1|46927.1|0
1762243800000|2025-11-04 08:10:00|46980.5|46930.5|46961.8|46911.8|46995.1|46945.1|46956.2|46906.2|0
1762244100000|2025-11-04 08:15:00|46962.9|46912.9|46966.9|46916.9|46985.4|46935.4|46955.4|46905.4|0
1762244400000|2025-11-04 08:20:00|46969.9|46919.9|47024.8|46974.8|47028.6|46978.6|46969.9|46919.9|0
1762244700000|2025-11-04 08:25:00|47025.3|46975.3|47011.6|46961.6|47032.7|46982.7|46997.5|46947.5|0
1762245000000|2025-11-04 08:30:00|47011.1|46961.1|47006.3|46956.3|47027.8|46977.8|47005|46955|0
1762245300000|2025-11-04 08:35:00|47004.7|46954.7|46998.1|46948.1|47013.3|46963.3|46991.2|46941.2|0
1762245600000|2025-11-04 08:40:00|46997.6|46947.6|47006.4|46956.4|47019.7|46969.7|46985.1|46935.1|0
1762245900000|2025-11-04 08:45:00|47006.9|46956.9|47006.7|46956.7|47015|46965|46987.4|46937.4|0
1762246200000|2025-11-04 08:50:00|47007.2|46957.2|47002.2|46952.2|47012.2|46962.2|46997.4|46947.4|0
1762246500000|2025-11-04 08:55:00|47001.7|46951.7|47022.9|46972.9|47030.8|46980.8|46994.5|46944.5|0
1762246800000|2025-11-04 09:00:00|47025.7|46975.7|47012.6|46962.6|47034.8|46984.8|47005|46955|0
1762247100000|2025-11-04 09:05:00|47013.1|46963.1|47010.9|46960.9|47013.6|46963.6|46990.4|46940.4|0
1762247400000|2025-11-04 09:10:00|47010.2|46960.2|47013.9|46963.9|47022.8|46972.8|46993.5|46943.5|0
1762247700000|2025-11-04 09:15:00|47014.6|46964.6|47014|46964|47019.6|46969.6|47000.4|46950.4|0
1762248000000|2025-11-04 09:20:00|47013.6|46963.6|46986.4|46936.4|47016.4|46966.4|46978.1|46928.1|0
1762248300000|2025-11-04 09:25:00|46985.9|46935.9|46960.5|46910.5|46989.8|46939.8|46954.9|46904.9|0
1762248600000|2025-11-04 09:30:00|46960.8|46910.8|46959.8|46909.8|46988.7|46938.7|46955|46905|0
1762248900000|2025-11-04 09:35:00|46959.3|46909.3|46975.1|46925.1|46975.8|46925.8|46946|46896|0
1762249200000|2025-11-04 09:40:00|46974.6|46924.6|46952.8|46902.8|46986.6|46936.6|46951.3|46901.3|0
1762249500000|2025-11-04 09:45:00|46954.8|46904.8|46949.5|46899.5|46966.8|46916.8|46942.9|46892.9|0
1762249800000|2025-11-04 09:50:00|46950|46900|46929|46879|46966.4|46916.4|46924.4|46874.4|0
1762250100000|2025-11-04 09:55:00|46927.9|46877.9|46898.5|46848.5|46932.2|46882.2|46895.9|46845.9|0
1762250400000|2025-11-04 10:00:00|46897.6|46847.6|46872.6|46822.6|46903.7|46853.7|46870.9|46820.9|0
1762250700000|2025-11-04 10:05:00|46873.4|46823.4|46896.9|46846.9|46901|46851|46870.3|46820.3|0
1762251000000|2025-11-04 10:10:00|46896.8|46846.8|46898.5|46848.5|46912.3|46862.3|46889.4|46839.4|0
1762251300000|2025-11-04 10:15:00|46898|46848|46918.8|46868.8|46920.4|46870.4|46892.8|46842.8|0
1762251600000|2025-11-04 10:20:00|46917.9|46867.9|46952.7|46902.7|46952.7|46902.7|46916.2|46866.2|0
1762251900000|2025-11-04 10:25:00|46951.8|46901.8|46955.2|46905.2|46961.4|46911.4|46941.5|46891.5|0
1762252200000|2025-11-04 10:30:00|46955.5|46905.5|46994.8|46944.8|46995.9|46945.9|46952.7|46902.7|0
1762252500000|2025-11-04 10:35:00|46994.1|46944.1|47005.3|46955.3|47008.1|46958.1|46991|46941|0
1762252800000|2025-11-04 10:40:00|47004.8|46954.8|47007.3|46957.3|47012.8|46962.8|46999.5|46949.5|0
1762253100000|2025-11-04 10:45:00|47007.8|46957.8|47026.1|46976.1|47026.6|46976.6|47006.7|46956.7|0
1762253400000|2025-11-04 10:50:00|47025.6|46975.6|47024.6|46974.6|47034.8|46984.8|47020.7|46970.7|0
1762253700000|2025-11-04 10:55:00|47024.1|46974.1|47031.1|46981.1|47034.4|46984.4|47017.5|46967.5|0
1762254000000|2025-11-04 11:00:00|47030.6|46980.6|47030.4|46980.4|47038.2|46988.2|47017|46967|0
1762254300000|2025-11-04 11:05:00|47030.1|46980.1|47019.1|46969.1|47033.2|46983.2|47013.5|46963.5|0
1762254600000|2025-11-04 11:10:00|47018.6|46968.6|47028.9|46978.9|47031.8|46981.8|47016.1|46966.1|0
1762254900000|2025-11-04 11:15:00|47029.4|46979.4|47030|46980|47040.3|46990.3|47029.1|46979.1|0
1762255200000|2025-11-04 11:20:00|47029.5|46979.5|47034.5|46984.5|47046.5|46996.5|47024.2|46974.2|0
1762255500000|2025-11-04 11:25:00|47034.3|46984.3|47036.8|46986.8|47036.8|46986.8|47027.6|46977.6|0
1762255800000|2025-11-04 11:30:00|47036.3|46986.3|47026.2|46976.2|47052.6|47002.6|47022.3|46972.3|0
1762256100000|2025-11-04 11:35:00|47025.2|46975.2|47038.1|46988.1|47040.1|46990.1|47023.7|46973.7|0
1762256400000|2025-11-04 11:40:00|47039.1|46989.1|47047.8|46997.8|47060.3|47010.3|47034.8|46984.8|0
1762256700000|2025-11-04 11:45:00|47046.3|46996.3|47048.7|46998.7|47051.8|47001.8|47037|46987|0
1762257000000|2025-11-04 11:50:00|47048.2|46998.2|47042|46992|47051.6|47001.6|47034.8|46984.8|0
1762257300000|2025-11-04 11:55:00|47043.5|46993.5|47033.7|46983.7|47048.5|46998.5|47027.1|46977.1|0
1762257600000|2025-11-04 12:00:00|47027.1|46977.1|47011.1|46961.1|47030.6|46980.6|47006.6|46956.6|0
1762257900000|2025-11-04 12:05:00|47010.6|46960.6|47007.9|46957.9|47013.9|46963.9|46999.1|46949.1|0
1762258200000|2025-11-04 12:10:00|47008.9|46958.9|47026.2|46976.2|47028.7|46978.7|47003|46953|0
1762258500000|2025-11-04 12:15:00|47027.2|46977.2|47051.1|47001.1|47051.4|47001.4|47026.3|46976.3|0
1762258800000|2025-11-04 12:20:00|47050.6|47000.6|47054|47004|47072.3|47022.3|47049.6|46999.6|0
1762259100000|2025-11-04 12:25:00|47052|47002|47085.5|47035.5|47088.4|47038.4|47049|46999|0
1762259400000|2025-11-04 12:30:00|47086.5|47036.5|47090.9|47040.9|47099.4|47049.4|47083.6|47033.6|0
1762259700000|2025-11-04 12:35:00|47090.4|47040.4|47071.7|47021.7|47094|47044|47068.1|47018.1|0
1762260000000|2025-11-04 12:40:00|47071.2|47021.2|47068.2|47018.2|47080.9|47030.9|47066.4|47016.4|0
1762260300000|2025-11-04 12:45:00|47067.7|47017.7|47077.6|47027.6|47077.6|47027.6|47060.1|47010.1|0
1762260600000|2025-11-04 12:50:00|47077.1|47027.1|47103.7|47053.7|47110.8|47060.8|47076.1|47026.1|0
1762260900000|2025-11-04 12:55:00|47101.7|47051.7|47083.8|47033.8|47102|47052|47070|47020|0
1762261200000|2025-11-04 13:00:00|47081.1|47031.1|47083.1|47033.1|47096.2|47046.2|47072.8|47022.8|0
1762261500000|2025-11-04 13:05:00|47083.4|47033.4|47072.4|47022.4|47090.4|47040.4|47068.2|47018.2|0
1762261800000|2025-11-04 13:10:00|47070.9|47020.9|47078.9|47028.9|47095.6|47045.6|47064.8|47014.8|0
1762262100000|2025-11-04 13:15:00|47079.6|47029.6|47084.9|47034.9|47085.7|47035.7|47074.8|47024.8|0
1762262400000|2025-11-04 13:20:00|47084.4|47034.4|47077.7|47027.7|47093.1|47043.1|47075.4|47025.4|0
1762262700000|2025-11-04 13:25:00|47078.2|47028.2|47069.5|47019.5|47079.6|47029.6|47064.5|47014.5|0
1762263000000|2025-11-04 13:30:00|47070|47020|47064.8|47014.8|47073.5|47023.5|47043.6|46993.6|0
1762263300000|2025-11-04 13:35:00|47066.8|47016.8|47070.8|47020.8|47073.9|47023.9|47059|47009|0
1762263600000|2025-11-04 13:40:00|47071.3|47021.3|47083.8|47033.8|47105.4|47055.4|47067.5|47017.5|0
1762263900000|2025-11-04 13:45:00|47084.3|47034.3|47071.9|47021.9|47093.3|47043.3|47062|47012|0
1762264200000|2025-11-04 13:50:00|47070.3|47020.3|47105.5|47055.5|47107|47057|47069.3|47019.3|0
1762264500000|2025-11-04 13:55:00|47107.5|47057.5|47102.7|47052.7|47117.2|47067.2|47096.5|47046.5|0
1762264800000|2025-11-04 14:00:00|47101.7|47051.7|47077|47027|47105.5|47055.5|47061.1|47011.1|0
1762265100000|2025-11-04 14:05:00|47077.5|47027.5|47074.9|47024.9|47086|47036|47054.9|47004.9|0
1762265400000|2025-11-04 14:10:00|47075.4|47025.4|47073.9|47023.9|47089|47039|47067|47017|0
1762265700000|2025-11-04 14:15:00|47075.4|47025.4|47091.4|47041.4|47101.5|47051.5|47072.3|47022.3|0
1762266000000|2025-11-04 14:20:00|47089.4|47039.4|47087.9|47037.9|47092.8|47042.8|47072|47022|0
1762266300000|2025-11-04 14:25:00|47088.4|47038.4|47070.8|47020.8|47089.9|47039.9|47057|47007|0
1762266600000|2025-11-04 14:30:00|47066.4|47016.4|46915.4|46865.4|47098.7|47048.7|46913.1|46863.1|0
1762266900000|2025-11-04 14:35:00|46914.1|46864.1|46960|46910|46979.8|46929.8|46905.3|46855.3|0
1762267200000|2025-11-04 14:40:00|46958.5|46908.5|47079.3|47029.3|47090.5|47040.5|46932.8|46882.8|0
1762267500000|2025-11-04 14:45:00|47076.1|47026.1|47107.8|47057.8|47142.1|47092.1|47055.4|47005.4|0
1762267800000|2025-11-04 14:50:00|47110.5|47060.5|47138.6|47088.6|47159.6|47109.6|47096.6|47046.6|0
1762268100000|2025-11-04 14:55:00|47142.7|47092.7|47167.9|47117.9|47174|47124|47131.9|47081.9|0
1762268400000|2025-11-04 15:00:00|47174.4|47124.4|47211.7|47161.7|47216.4|47166.4|47170.7|47120.7|0
1762268700000|2025-11-04 15:05:00|47213.2|47163.2|47208.6|47158.6|47232.6|47182.6|47177.6|47127.6|0
1762269000000|2025-11-04 15:10:00|47209.6|47159.6|47251.2|47201.2|47267.3|47217.3|47200.6|47150.6|0
1762269300000|2025-11-04 15:15:00|47251.4|47201.4|47277.7|47227.7|47286.8|47236.8|47251.4|47201.4|0
1762269600000|2025-11-04 15:20:00|47282.3|47232.3|47258.9|47208.9|47288.1|47238.1|47247.2|47197.2|0
1762269900000|2025-11-04 15:25:00|47258.8|47208.8|47274.2|47224.2|47275.2|47225.2|47236.1|47186.1|0
1762270200000|2025-11-04 15:30:00|47275.2|47225.2|47281.3|47231.3|47284.2|47234.2|47248.9|47198.9|0
1762270500000|2025-11-04 15:35:00|47280.9|47230.9|47290.5|47240.5|47295.2|47245.2|47255.6|47205.6|0
1762270800000|2025-11-04 15:40:00|47286.9|47236.9|47252.5|47202.5|47293|47243|47240.3|47190.3|0
1762271100000|2025-11-04 15:45:00|47254.7|47204.7|47233.4|47183.4|47256.2|47206.2|47230.6|47180.6|0
1762271400000|2025-11-04 15:50:00|47236|47186|47219.7|47169.7|47242.7|47192.7|47206.1|47156.1|0
1762271700000|2025-11-04 15:55:00|47220.2|47170.2|47211.9|47161.9|47222.7|47172.7|47180.3|47130.3|0
1762272000000|2025-11-04 16:00:00|47213.4|47163.4|47217.3|47167.3|47249.2|47199.2|47211.2|47161.2|0
1762272300000|2025-11-04 16:05:00|47219.2|47169.2|47182.8|47132.8|47219.2|47169.2|47179.2|47129.2|0
1762272600000|2025-11-04 16:10:00|47183.8|47133.8|47176.1|47126.1|47191.8|47141.8|47162.5|47112.5|0
1762272900000|2025-11-04 16:15:00|47178.9|47128.9|47170.4|47120.4|47193.7|47143.7|47154.9|47104.9|0
1762273200000|2025-11-04 16:20:00|47170.6|47120.6|47182|47132|47198.7|47148.7|47168.4|47118.4|0
1762273500000|2025-11-04 16:25:00|47181.5|47131.5|47202.3|47152.3|47210.9|47160.9|47165.8|47115.8|0
1762273800000|2025-11-04 16:30:00|47200.4|47150.4|47198.3|47148.3|47224.9|47174.9|47185.9|47135.9|0
1762274100000|2025-11-04 16:35:00|47195.8|47145.8|47217|47167|47222.5|47172.5|47186.2|47136.2|0
1762274400000|2025-11-04 16:40:00|47216.5|47166.5|47193.6|47143.6|47219.3|47169.3|47169.6|47119.6|0
1762274700000|2025-11-04 16:45:00|47196.8|47146.8|47170.2|47120.2|47206.9|47156.9|47170|47120|0
1762275000000|2025-11-04 16:50:00|47173.9|47123.9|47228.3|47178.3|47235|47185|47167.5|47117.5|0
1762275300000|2025-11-04 16:55:00|47229.4|47179.4|47242.4|47192.4|47242.4|47192.4|47198.9|47148.9|0
1762275600000|2025-11-04 17:00:00|47240.6|47190.6|47197.6|47147.6|47240.6|47190.6|47192.8|47142.8|0
1762275900000|2025-11-04 17:05:00|47195.5|47145.5|47186.5|47136.5|47199|47149|47176.5|47126.5|0
1762276200000|2025-11-04 17:10:00|47185.2|47135.2|47163.6|47113.6|47186.2|47136.2|47161.8|47111.8|0
1762276500000|2025-11-04 17:15:00|47166.6|47116.6|47112.7|47062.7|47171.3|47121.3|47112.6|47062.6|0
1762276800000|2025-11-04 17:20:00|47113.4|47063.4|47142.8|47092.8|47147.1|47097.1|47086.3|47036.3|0
1762277100000|2025-11-04 17:25:00|47141.7|47091.7|47141.8|47091.8|47181.8|47131.8|47137.1|47087.1|0
1762277400000|2025-11-04 17:30:00|47139.8|47089.8|47139.1|47089.1|47152.9|47102.9|47120.6|47070.6|0
1762277700000|2025-11-04 17:35:00|47140.1|47090.1|47104.7|47054.7|47140.1|47090.1|47101.9|47051.9|0
1762278000000|2025-11-04 17:40:00|47103.4|47053.4|47087.1|47037.1|47112|47062|47070.6|47020.6|0
1762278300000|2025-11-04 17:45:00|47088.6|47038.6|47139.4|47089.4|47146.1|47096.1|47088.6|47038.6|0
1762278600000|2025-11-04 17:50:00|47140|47090|47122.8|47072.8|47176.4|47126.4|47119.7|47069.7|0
1762278900000|2025-11-04 17:55:00|47120.8|47070.8|47081.8|47031.8|47123.8|47073.8|47068.8|47018.8|0
1762279200000|2025-11-04 18:00:00|47075.7|47025.7|47065.2|47015.2|47087.4|47037.4|47062.5|47012.5|0
1762279500000|2025-11-04 18:05:00|47065.4|47015.4|47062.2|47012.2|47078.1|47028.1|47056.9|47006.9|0
1762279800000|2025-11-04 18:10:00|47061.5|47011.5|47094.2|47044.2|47095.1|47045.1|47059.5|47009.5|0
1762280100000|2025-11-04 18:15:00|47093.9|47043.9|47075.2|47025.2|47110.9|47060.9|47074.8|47024.8|0
1762280400000|2025-11-04 18:20:00|47077.5|47027.5|47101.1|47051.1|47126.6|47076.6|47067.2|47017.2|0
1762280700000|2025-11-04 18:25:00|47103.6|47053.6|47069.8|47019.8|47103.6|47053.6|47053.4|47003.4|0
1762281000000|2025-11-04 18:30:00|47067.8|47017.8|47036.4|46986.4|47091.4|47041.4|47034.8|46984.8|0
1762281300000|2025-11-04 18:35:00|47035.8|46985.8|47044.9|46994.9|47063.7|47013.7|47023.9|46973.9|0
1762281600000|2025-11-04 18:40:00|47043.4|46993.4|47074.6|47024.6|47077.5|47027.5|47032|46982|0
1762281900000|2025-11-04 18:45:00|47073.1|47023.1|47046.5|46996.5|47086.7|47036.7|47044.7|46994.7|0
1762282200000|2025-11-04 18:50:00|47045.6|46995.6|47074.6|47024.6|47083.9|47033.9|47045.6|46995.6|0
1762282500000|2025-11-04 18:55:00|47074.1|47024.1|47067.6|47017.6|47078.8|47028.8|47050.8|47000.8|0
1762282800000|2025-11-04 19:00:00|47065.6|47015.6|47114.5|47064.5|47114.8|47064.8|47057.5|47007.5|0
1762283100000|2025-11-04 19:05:00|47113.7|47063.7|47061.5|47011.5|47114.6|47064.6|47059.7|47009.7|0
1762283400000|2025-11-04 19:10:00|47065.5|47015.5|47085.1|47035.1|47099.6|47049.6|47053.9|47003.9|0
1762283700000|2025-11-04 19:15:00|47084.1|47034.1|47076.8|47026.8|47101|47051|47075.9|47025.9|0
1762284000000|2025-11-04 19:20:00|47075.3|47025.3|47099.5|47049.5|47108.3|47058.3|47071.8|47021.8|0
1762284300000|2025-11-04 19:25:00|47100.7|47050.7|47093.3|47043.3|47107.7|47057.7|47087.6|47037.6|0
1762284600000|2025-11-04 19:30:00|47094.5|47044.5|47079.4|47029.4|47098|47048|47046.2|46996.2|0
1762284900000|2025-11-04 19:35:00|47078.1|47028.1|47037.4|46987.4|47080.6|47030.6|47028.1|46978.1|0
1762285200000|2025-11-04 19:40:00|47036|46986|47030.9|46980.9|47062.5|47012.5|47004|46954|0
1762285500000|2025-11-04 19:45:00|47030.4|46980.4|47040|46990|47049.5|46999.5|47019.3|46969.3|0
1762285800000|2025-11-04 19:50:00|47039.9|46989.9|47046.9|46996.9|47063.5|47013.5|47029.8|46979.8|0
1762286100000|2025-11-04 19:55:00|47043.9|46993.9|47047.6|46997.6|47064.3|47014.3|47034|46984|0
1762286400000|2025-11-04 20:00:00|47045.4|46995.4|47061.1|47011.1|47066.1|47016.1|47038.1|46988.1|0
1762286700000|2025-11-04 20:05:00|47060.7|47010.7|47067.7|47017.7|47083.7|47033.7|47054.4|47004.4|0
1762287000000|2025-11-04 20:10:00|47064.8|47014.8|47108.7|47058.7|47113.8|47063.8|47057.3|47007.3|0
1762287300000|2025-11-04 20:15:00|47109.7|47059.7|47114.6|47064.6|47119.1|47069.1|47098.7|47048.7|0
1762287600000|2025-11-04 20:20:00|47112.2|47062.2|47085.9|47035.9|47112.7|47062.7|47075.5|47025.5|0
1762287900000|2025-11-04 20:25:00|47086.4|47036.4|47123.4|47073.4|47124.5|47074.5|47086.4|47036.4|0
1762288200000|2025-11-04 20:30:00|47127.5|47077.5|47098.3|47048.3|47128.5|47078.5|47087.6|47037.6|0
1762288500000|2025-11-04 20:35:00|47097.6|47047.6|47112.6|47062.6|47131.4|47081.4|47097.6|47047.6|0
1762288800000|2025-11-04 20:40:00|47112.8|47062.8|47154.6|47104.6|47161.1|47111.1|47110.5|47060.5|0
1762289100000|2025-11-04 20:45:00|47156.1|47106.1|47103.5|47053.5|47170.2|47120.2|47101|47051|0
1762289400000|2025-11-04 20:50:00|47096|47046|47112.3|47062.3|47123.7|47073.7|47082.8|47032.8|0
1762289700000|2025-11-04 20:55:00|47114.8|47064.8|47114.5|47064.5|47119.9|47069.9|47076.8|47026.8|0
1762290000000|2025-11-04 21:00:00|47122.1|47072.1|47196.1|47146.1|47220|47170|47108.4|47058.4|0
1762290300000|2025-11-04 21:05:00|47196.5|47146.5|47173.4|47123.4|47197|47147|47166.3|47116.3|0
1762290600000|2025-11-04 21:10:00|47170.4|47120.4|47181.2|47131.2|47189.6|47139.6|47166.1|47116.1|0
1762290900000|2025-11-04 21:15:00|47184.7|47134.7|47170.3|47120.3|47188.7|47138.7|47162.2|47112.2|0
1762291200000|2025-11-04 21:20:00|47169.8|47119.8|47148.1|47098.1|47174|47124|47148.1|47098.1|0
1762291500000|2025-11-04 21:25:00|47147.9|47097.9|47160.2|47110.2|47169.8|47119.8|47146.9|47096.9|0
1762291800000|2025-11-04 21:30:00|47162.3|47112.3|47158.7|47108.7|47170.2|47120.2|47153.5|47103.5|0
1762292100000|2025-11-04 21:35:00|47160.2|47110.2|47183.5|47133.5|47183.5|47133.5|47155.8|47105.8|0
1762292400000|2025-11-04 21:40:00|47184|47134|47191.5|47141.5|47203.6|47153.6|47179.6|47129.6|0
1762292700000|2025-11-04 21:45:00|47191|47141|47180.7|47130.7|47193.9|47143.9|47180.7|47130.7|0
1762293000000|2025-11-04 21:50:00|47180.2|47130.2|47186.7|47136.7|47189.1|47139.1|47168.4|47118.4|0
1762293300000|2025-11-04 21:55:00|47187.2|47137.2|47195.9|47145.9|47197.4|47147.4|47185.2|47135.2|0
1762293600000|2025-11-04 22:00:00|47196.3|47146.3|47197.1|47147.1|47198.2|47148.2|47194.3|47144.3|0
1762293900000|2025-11-04 22:05:00|47196.7|47146.7|47199.9|47149.9|47201.8|47151.8|47194.8|47144.8|0
1762294200000|2025-11-04 22:10:00|47200.2|47150.2|47200.8|47150.8|47204.5|47154.5|47198.8|47148.8|0
1762294500000|2025-11-04 22:15:00|47199.9|47149.9|47195.4|47145.4|47200.1|47150.1|47192.9|47142.9|0
1762294800000|2025-11-04 22:20:00|47194.9|47144.9|47199.7|47149.7|47202.9|47152.9|47194.6|47144.6|0
1762295100000|2025-11-04 22:25:00|47199.9|47149.9|47202.1|47152.1|47203.9|47153.9|47199.2|47149.2|0
1762295400000|2025-11-04 22:30:00|47201.9|47151.9|47200.2|47150.2|47204.3|47154.3|47198.8|47148.8|0
1762295700000|2025-11-04 22:35:00|47198.2|47148.2|47195.9|47145.9|47201.4|47151.4|47193.7|47143.7|0
1762296000000|2025-11-04 22:40:00|47196.1|47146.1|47190.5|47140.5|47196.1|47146.1|47189.8|47139.8|0
1762296300000|2025-11-04 22:45:00|47190.4|47140.4|47188.4|47138.4|47190.4|47140.4|47187.3|47137.3|0
1762296600000|2025-11-04 22:50:00|47189|47139|47183.2|47133.2|47189|47139|47180.5|47130.5|0
1762296900000|2025-11-04 22:55:00|47183.4|47133.4|47179.8|47129.8|47184.3|47134.3|47179.3|47129.3|0
1762297200000|2025-11-04 23:00:00|47176.6|47126.6|47188.5|47138.5|47230.8|47180.8|47176.6|47126.6|0
1762297500000|2025-11-04 23:05:00|47191.6|47141.6|47168.2|47118.2|47194.4|47144.4|47163.5|47113.5|0
1762297800000|2025-11-04 23:10:00|47168.7|47118.7|47177.7|47127.7|47179.5|47129.5|47162.4|47112.4|0
1762298100000|2025-11-04 23:15:00|47177.2|47127.2|47196.6|47146.6|47201.3|47151.3|47172.1|47122.1|0
1762298400000|2025-11-04 23:20:00|47196.1|47146.1|47190.3|47140.3|47207|47157|47187.4|47137.4|0
1762298700000|2025-11-04 23:25:00|47192.8|47142.8|47185.2|47135.2|47192.8|47142.8|47179.7|47129.7|0
1762299000000|2025-11-04 23:30:00|47184.2|47134.2|47197.8|47147.8|47203.5|47153.5|47184.2|47134.2|0
1762299300000|2025-11-04 23:35:00|47196.8|47146.8|47203.4|47153.4|47209.5|47159.5|47189.9|47139.9|0
1762299600000|2025-11-04 23:40:00|47202.9|47152.9|47206.8|47156.8|47209.2|47159.2|47198.7|47148.7|0
1762299900000|2025-11-04 23:45:00|47206.3|47156.3|47178.2|47128.2|47206.3|47156.3|47174.9|47124.9|0
1762300200000|2025-11-04 23:50:00|47177.7|47127.7|47182.4|47132.4|47189.7|47139.7|47176.2|47126.2|0
1762300500000|2025-11-04 23:55:00|47182.9|47132.9|47172.9|47122.9|47184.6|47134.6|47172.4|47122.4|0
1762300800000|2025-11-05 00:00:00|47170.7|47120.7|47141.2|47091.2|47171.2|47121.2|47134.7|47084.7|0
1762301100000|2025-11-05 00:05:00|47141.1|47091.1|47145.9|47095.9|47156|47106|47118.5|47068.5|0
1762301400000|2025-11-05 00:10:00|47145.4|47095.4|47166.3|47116.3|47166.3|47116.3|47141.2|47091.2|0
1762301700000|2025-11-05 00:15:00|47167.8|47117.8|47152.7|47102.7|47178.3|47128.3|47150.4|47100.4|0
1762302000000|2025-11-05 00:20:00|47153.2|47103.2|47136.6|47086.6|47162.9|47112.9|47132.6|47082.6|0
1762302300000|2025-11-05 00:25:00|47137.1|47087.1|47111.3|47061.3|47137.6|47087.6|47103.5|47053.5|0
1762302600000|2025-11-05 00:30:00|47110.8|47060.8|47090.7|47040.7|47112.4|47062.4|47080.4|47030.4|0
1762302900000|2025-11-05 00:35:00|47089.2|47039.2|47086.5|47036.5|47109.3|47059.3|47086|47036|0
1762303200000|2025-11-05 00:40:00|47083.5|47033.5|47070.9|47020.9|47083.5|47033.5|47063.6|47013.6|0
1762303500000|2025-11-05 00:45:00|47072.2|47022.2|47068.2|47018.2|47075.3|47025.3|47061.5|47011.5|0
1762303800000|2025-11-05 00:50:00|47069.2|47019.2|47075.7|47025.7|47086.2|47036.2|47061.3|47011.3|0
1762304100000|2025-11-05 00:55:00|47076.2|47026.2|47062.4|47012.4|47080.2|47030.2|47059.7|47009.7|0
1762304400000|2025-11-05 01:00:00|47057.8|47007.8|47064.7|47014.7|47072.3|47022.3|47032.2|46982.2|0
1762304700000|2025-11-05 01:05:00|47064.2|47014.2|47097|47047|47097|47047|47048|46998|0
1762305000000|2025-11-05 01:10:00|47099.7|47049.7|47126.6|47076.6|47157.4|47107.4|47089.6|47039.6|0
1762305300000|2025-11-05 01:15:00|47125.6|47075.6|47066.5|47016.5|47126.6|47076.6|47060.3|47010.3|0
1762305600000|2025-11-05 01:20:00|47067|47017|47031.6|46981.6|47073.4|47023.4|47031.6|46981.6|0
1762305900000|2025-11-05 01:25:00|47030.6|46980.6|47020.8|46970.8|47040.5|46990.5|47007.1|46957.1|0
1762306200000|2025-11-05 01:30:00|47018.3|46968.3|47015.4|46965.4|47034.9|46984.9|46982.3|46932.3|0
1762306500000|2025-11-05 01:35:00|47016.2|46966.2|47007.7|46957.7|47040.5|46990.5|46979.6|46929.6|0
1762306800000|2025-11-05 01:40:00|47008.7|46958.7|46995.1|46945.1|47037.7|46987.7|46989.8|46939.8|0
1762307100000|2025-11-05 01:45:00|46993.1|46943.1|47010.2|46960.2|47024.7|46974.7|46987.2|46937.2|0
1762307400000|2025-11-05 01:50:00|47008.2|46958.2|47019.3|46969.3|47027|46977|46981|46931|0
1762307700000|2025-11-05 01:55:00|47018.8|46968.8|46999.3|46949.3|47028.3|46978.3|46992.4|46942.4|0
1762308000000|2025-11-05 02:00:00|46999.8|46949.8|47003.2|46953.2|47027.6|46977.6|46988.6|46938.6|0
1762308300000|2025-11-05 02:05:00|47004.2|46954.2|47023.1|46973.1|47032|46982|47003.9|46953.9|0
1762308600000|2025-11-05 02:10:00|47023.6|46973.6|47025.3|46975.3|47030.9|46980.9|47002.3|46952.3|0
1762308900000|2025-11-05 02:15:00|47025.8|46975.8|47029|46979|47031.8|46981.8|47000.5|46950.5|0
1762309200000|2025-11-05 02:20:00|47031|46981|47028.3|46978.3|47048.8|46998.8|46991.6|46941.6|0
1762309500000|2025-11-05 02:25:00|47028.8|46978.8|47006.9|46956.9|47032.8|46982.8|47001.6|46951.6|0
1762309800000|2025-11-05 02:30:00|47005.9|46955.9|47033|46983|47033|46983|47005.9|46955.9|0
1762310100000|2025-11-05 02:35:00|47031|46981|47045.4|46995.4|47055.2|47005.2|47029.1|46979.1|0
1762310400000|2025-11-05 02:40:00|47044.9|46994.9|47046.5|46996.5|47046.5|46996.5|47016.6|46966.6|0
1762310700000|2025-11-05 02:45:00|47046|46996|47051.1|47001.1|47079.3|47029.3|47044|46994|0
1762311000000|2025-11-05 02:50:00|47052.1|47002.1|47071.7|47021.7|47075.7|47025.7|47045.9|46995.9|0
1762311300000|2025-11-05 02:55:00|47072.2|47022.2|47069.2|47019.2|47080.7|47030.7|47061.2|47011.2|0
1762311600000|2025-11-05 03:00:00|47071.4|47021.4|47087.8|47037.8|47093.9|47043.9|47070.4|47020.4|0
1762311900000|2025-11-05 03:05:00|47087.3|47037.3|47079.9|47029.9|47099.8|47049.8|47073.5|47023.5|0
1762312200000|2025-11-05 03:10:00|47079.4|47029.4|47096|47046|47096|47046|47068|47018|0
1762312500000|2025-11-05 03:15:00|47093.9|47043.9|47090.7|47040.7|47100.7|47050.7|47080.3|47030.3|0
1762312800000|2025-11-05 03:20:00|47091.2|47041.2|47078.8|47028.8|47098.1|47048.1|47078.2|47028.2|0
1762313100000|2025-11-05 03:25:00|47078.3|47028.3|47097.4|47047.4|47097.7|47047.7|47071.7|47021.7|0
1762313400000|2025-11-05 03:30:00|47097.9|47047.9|47112.3|47062.3|47114.3|47064.3|47081.3|47031.3|0
1762313700000|2025-11-05 03:35:00|47114.3|47064.3|47103.7|47053.7|47118.1|47068.1|47092.1|47042.1|0
1762314000000|2025-11-05 03:40:00|47104.7|47054.7|47116|47066|47118.6|47068.6|47100.2|47050.2|0
1762314300000|2025-11-05 03:45:00|47113|47063|47146.1|47096.1|47155.5|47105.5|47113|47063|0
1762314600000|2025-11-05 03:50:00|47142.6|47092.6|47141|47091|47161.4|47111.4|47128.8|47078.8|0
1762314900000|2025-11-05 03:55:00|47142.5|47092.5|47165.6|47115.6|47165.9|47115.9|47137.4|47087.4|0
1762315200000|2025-11-05 04:00:00|47160.6|47110.6|47145.8|47095.8|47167|47117|47144.1|47094.1|0
1762315500000|2025-11-05 04:05:00|47147.3|47097.3|47142.8|47092.8|47148.4|47098.4|47135.3|47085.3|0
1762315800000|2025-11-05 04:10:00|47141.3|47091.3|47146.8|47096.8|47155.8|47105.8|47133.9|47083.9|0
1762316100000|2025-11-05 04:15:00|47147.3|47097.3|47131.2|47081.2|47152|47102|47123|47073|0
1762316400000|2025-11-05 04:20:00|47131.9|47081.9|47156.2|47106.2|47156.2|47106.2|47131.4|47081.4|0
1762316700000|2025-11-05 04:25:00|47156|47106|47148.7|47098.7|47160|47110|47138.2|47088.2|0
1762317000000|2025-11-05 04:30:00|47149.7|47099.7|47140.4|47090.4|47160.5|47110.5|47134.4|47084.4|0
1762317300000|2025-11-05 04:35:00|47139.9|47089.9|47143.4|47093.4|47157.6|47107.6|47136.4|47086.4|0
1762317600000|2025-11-05 04:40:00|47144.4|47094.4|47157.2|47107.2|47163.9|47113.9|47143.9|47093.9|0
1762317900000|2025-11-05 04:45:00|47157.7|47107.7|47150.7|47100.7|47160.2|47110.2|47139.2|47089.2|0
1762318200000|2025-11-05 04:50:00|47151.2|47101.2|47135|47085|47158.7|47108.7|47130.4|47080.4|0
1762318500000|2025-11-05 04:55:00|47136|47086|47150.2|47100.2|47155.7|47105.7|47126|47076|0
1762318800000|2025-11-05 05:00:00|47151.7|47101.7|47157.6|47107.6|47167.5|47117.5|47149|47099|0
1762319100000|2025-11-05 05:05:00|47157.9|47107.9|47173|47123|47182.5|47132.5|47150.3|47100.3|0
1762319400000|2025-11-05 05:10:00|47171.5|47121.5|47193.7|47143.7|47197.7|47147.7|47171.3|47121.3|0
1762319700000|2025-11-05 05:15:00|47193.2|47143.2|47189.6|47139.6|47197.6|47147.6|47178.5|47128.5|0
1762320000000|2025-11-05 05:20:00|47189.1|47139.1|47179.9|47129.9|47193.2|47143.2|47174.9|47124.9|0
1762320300000|2025-11-05 05:25:00|47178.9|47128.9|47183.1|47133.1|47187.9|47137.9|47159.2|47109.2|0
1762320600000|2025-11-05 05:30:00|47183.6|47133.6|47179.4|47129.4|47190.9|47140.9|47172.5|47122.5|0
1762320900000|2025-11-05 05:35:00|47179.8|47129.8|47165.9|47115.9|47180.3|47130.3|47163.7|47113.7|0
1762321200000|2025-11-05 05:40:00|47166.4|47116.4|47149.1|47099.1|47166.4|47116.4|47146.3|47096.3|0
1762321500000|2025-11-05 05:45:00|47149.6|47099.6|47139.7|47089.7|47151.7|47101.7|47134.9|47084.9|0
1762321800000|2025-11-05 05:50:00|47140.2|47090.2|47138.2|47088.2|47145.7|47095.7|47127.8|47077.8|0
1762322100000|2025-11-05 05:55:00|47138.7|47088.7|47162.7|47112.7|47165.3|47115.3|47138.7|47088.7|0
1762322400000|2025-11-05 06:00:00|47161.7|47111.7|47150.9|47100.9|47161.7|47111.7|47130.7|47080.7|0
1762322700000|2025-11-05 06:05:00|47149.9|47099.9|47157.9|47107.9|47162.9|47112.9|47134.7|47084.7|0
1762323000000|2025-11-05 06:10:00|47156.9|47106.9|47155.8|47105.8|47166.9|47116.9|47155.4|47105.4|0
1762323300000|2025-11-05 06:15:00|47156.8|47106.8|47193.4|47143.4|47193.4|47143.4|47156.8|47106.8|0
1762323600000|2025-11-05 06:20:00|47192.9|47142.9|47183.8|47133.8|47194.4|47144.4|47173.6|47123.6|0
1762323900000|2025-11-05 06:25:00|47185.2|47135.2|47193.1|47143.1|47195.9|47145.9|47177|47127|0
1762324200000|2025-11-05 06:30:00|47191.6|47141.6|47188.3|47138.3|47205.3|47155.3|47176.2|47126.2|0
1762324500000|2025-11-05 06:35:00|47188.8|47138.8|47190.2|47140.2|47194.9|47144.9|47180.2|47130.2|0
1762324800000|2025-11-05 06:40:00|47190.7|47140.7|47192.1|47142.1|47202.4|47152.4|47189.8|47139.8|0
1762325100000|2025-11-05 06:45:00|47191.6|47141.6|47185.9|47135.9|47195.6|47145.6|47181.9|47131.9|0
1762325400000|2025-11-05 06:50:00|47185.4|47135.4|47185.9|47135.9|47191.6|47141.6|47182.7|47132.7|0
1762325700000|2025-11-05 06:55:00|47185.4|47135.4|47192.5|47142.5|47198.3|47148.3|47184.9|47134.9|0
1762326000000|2025-11-05 07:00:00|47195.4|47145.4|47180.3|47130.3|47197.7|47147.7|47180.3|47130.3|0
1762326300000|2025-11-05 07:05:00|47180.8|47130.8|47166.4|47116.4|47180.8|47130.8|47158.5|47108.5|0
1762326600000|2025-11-05 07:10:00|47166.9|47116.9|47158.2|47108.2|47169.1|47119.1|47150.5|47100.5|0
1762326900000|2025-11-05 07:15:00|47159.2|47109.2|47153.5|47103.5|47162.5|47112.5|47149.3|47099.3|0
1762327200000|2025-11-05 07:20:00|47152.5|47102.5|47165.7|47115.7|47165.7|47115.7|47148.3|47098.3|0
1762327500000|2025-11-05 07:25:00|47165.2|47115.2|47170.1|47120.1|47176.1|47126.1|47155.9|47105.9|0
1762327800000|2025-11-05 07:30:00|47169.6|47119.6|47162.7|47112.7|47178.2|47128.2|47156.6|47106.6|0
1762328100000|2025-11-05 07:35:00|47162.5|47112.5|47150.1|47100.1|47167.6|47117.6|47146.6|47096.6|0
1762328400000|2025-11-05 07:40:00|47149.6|47099.6|47171|47121|47172.1|47122.1|47149.6|47099.6|0
1762328700000|2025-11-05 07:45:00|47169.5|47119.5|47149.8|47099.8|47171.4|47121.4|47145.7|47095.7|0
1762329000000|2025-11-05 07:50:00|47150.3|47100.3|47177.9|47127.9|47180.4|47130.4|47150.3|47100.3|0
1762329300000|2025-11-05 07:55:00|47179.4|47129.4|47147.8|47097.8|47179.4|47129.4|47146.9|47096.9|0
1762329600000|2025-11-05 08:00:00|47139.8|47089.8|47144.5|47094.5|47156.1|47106.1|47122.4|47072.4|0
1762329900000|2025-11-05 08:05:00|47146|47096|47186.8|47136.8|47190.7|47140.7|47140.3|47090.3|0
1762330200000|2025-11-05 08:10:00|47187.3|47137.3|47185.3|47135.3|47191.5|47141.5|47171.9|47121.9|0
1762330500000|2025-11-05 08:15:00|47186.6|47136.6|47172|47122|47191.5|47141.5|47164.1|47114.1|0
1762330800000|2025-11-05 08:20:00|47171.5|47121.5|47183.3|47133.3|47184.3|47134.3|47156.9|47106.9|0
1762331100000|2025-11-05 08:25:00|47184.3|47134.3|47184|47134|47194.8|47144.8|47176.6|47126.6|0
1762331400000|2025-11-05 08:30:00|47184.5|47134.5|47198.3|47148.3|47198.3|47148.3|47181.1|47131.1|0
1762331700000|2025-11-05 08:35:00|47199.8|47149.8|47200.6|47150.6|47212.4|47162.4|47188.5|47138.5|0
1762332000000|2025-11-05 08:40:00|47201.1|47151.1|47204.5|47154.5|47209.7|47159.7|47192.3|47142.3|0
1762332300000|2025-11-05 08:45:00|47207|47157|47206.3|47156.3|47215.4|47165.4|47195.1|47145.1|0
1762332600000|2025-11-05 08:50:00|47206.8|47156.8|47208.7|47158.7|47218.1|47168.1|47196.1|47146.1|0
1762332900000|2025-11-05 08:55:00|47208.2|47158.2|47194.9|47144.9|47218.3|47168.3|47194.9|47144.9|0
1762333200000|2025-11-05 09:00:00|47198.4|47148.4|47170.6|47120.6|47198.4|47148.4|47165.3|47115.3|0
1762333500000|2025-11-05 09:05:00|47169.8|47119.8|47177.2|47127.2|47185.4|47135.4|47161.2|47111.2|0
1762333800000|2025-11-05 09:10:00|47174.7|47124.7|47147.7|47097.7|47184.8|47134.8|47143.1|47093.1|0
1762334100000|2025-11-05 09:15:00|47144.7|47094.7|47147.4|47097.4|47156.4|47106.4|47136.3|47086.3|0
1762334400000|2025-11-05 09:20:00|47146.4|47096.4|47142.3|47092.3|47152.6|47102.6|47140.2|47090.2|0
1762334700000|2025-11-05 09:25:00|47142.8|47092.8|47151|47101|47155|47105|47132|47082|0
1762335000000|2025-11-05 09:30:00|47150.5|47100.5|47134.2|47084.2|47152.1|47102.1|47126.9|47076.9|0
1762335300000|2025-11-05 09:35:00|47133.2|47083.2|47154.3|47104.3|47159.3|47109.3|47132.7|47082.7|0
1762335600000|2025-11-05 09:40:00|47152.3|47102.3|47142.8|47092.8|47165.2|47115.2|47138.5|47088.5|0
1762335900000|2025-11-05 09:45:00|47141.8|47091.8|47147|47097|47149.2|47099.2|47131.6|47081.6|0
1762336200000|2025-11-05 09:50:00|47135.5|47085.5|47143|47093|47147.2|47097.2|47129.8|47079.8|0
1762336500000|2025-11-05 09:55:00|47143.5|47093.5|47142.5|47092.5|47149.6|47099.6|47139.3|47089.3|0
1762336800000|2025-11-05 10:00:00|47142|47092|47149.5|47099.5|47175.8|47125.8|47123.4|47073.4|0
1762337100000|2025-11-05 10:05:00|47150.5|47100.5|47138.1|47088.1|47159.3|47109.3|47136.2|47086.2|0
1762337400000|2025-11-05 10:10:00|47137.6|47087.6|47136.5|47086.5|47137.6|47087.6|47116.4|47066.4|0
1762337700000|2025-11-05 10:15:00|47136|47086|47134.5|47084.5|47146.6|47096.6|47129.6|47079.6|0
1762338000000|2025-11-05 10:20:00|47135.5|47085.5|47141.3|47091.3|47144.7|47094.7|47129.6|47079.6|0
1762338300000|2025-11-05 10:25:00|47141.8|47091.8|47136.7|47086.7|47147.6|47097.6|47133.9|47083.9|0
1762338600000|2025-11-05 10:30:00|47136.2|47086.2|47134.8|47084.8|47139.9|47089.9|47119.2|47069.2|0
1762338900000|2025-11-05 10:35:00|47134.3|47084.3|47131.7|47081.7|47144.4|47094.4|47128.1|47078.1|0
1762339200000|2025-11-05 10:40:00|47131.2|47081.2|47132.7|47082.7|47137.5|47087.5|47127.5|47077.5|0
1762339500000|2025-11-05 10:45:00|47131.7|47081.7|47129.4|47079.4|47134|47084|47106.9|47056.9|0
1762339800000|2025-11-05 10:50:00|47128.9|47078.9|47096.7|47046.7|47131.7|47081.7|47096.3|47046.3|0
1762340100000|2025-11-05 10:55:00|47099.4|47049.4|47063.5|47013.5|47099.4|47049.4|47061.6|47011.6|0
1762340400000|2025-11-05 11:00:00|47061.6|47011.6|47079.9|47029.9|47086.2|47036.2|47054|47004|0
1762340700000|2025-11-05 11:05:00|47079.2|47029.2|47082.2|47032.2|47093.4|47043.4|47065.9|47015.9|0
1762341000000|2025-11-05 11:10:00|47082.4|47032.4|47084.6|47034.6|47094.6|47044.6|47076.7|47026.7|0
1762341300000|2025-11-05 11:15:00|47084.1|47034.1|47102.3|47052.3|47112.2|47062.2|47082.9|47032.9|0
1762341600000|2025-11-05 11:20:00|47104.8|47054.8|47116.2|47066.2|47118.4|47068.4|47101.8|47051.8|0
1762341900000|2025-11-05 11:25:00|47115.7|47065.7|47110.7|47060.7|47116.7|47066.7|47105.3|47055.3|0
1762342200000|2025-11-05 11:30:00|47110.2|47060.2|47096.2|47046.2|47120.8|47070.8|47092.7|47042.7|0
1762342500000|2025-11-05 11:35:00|47097.1|47047.1|47112.7|47062.7|47121.4|47071.4|47097.1|47047.1|0
1762342800000|2025-11-05 11:40:00|47112.2|47062.2|47128.7|47078.7|47134.3|47084.3|47112.2|47062.2|0
1762343100000|2025-11-05 11:45:00|47129.2|47079.2|47142|47092|47145.5|47095.5|47126|47076|0
1762343400000|2025-11-05 11:50:00|47142.5|47092.5|47137.2|47087.2|47150.3|47100.3|47136.2|47086.2|0
1762343700000|2025-11-05 11:55:00|47135.8|47085.8|47131.8|47081.8|47137.7|47087.7|47124.1|47074.1|0
1762344000000|2025-11-05 12:00:00|47085.7|47035.7|47099.4|47049.4|47130.1|47080.1|47080.3|47030.3|0
1762344300000|2025-11-05 12:05:00|47101.9|47051.9|47112.5|47062.5|47112.7|47062.7|47089.7|47039.7|0
1762344600000|2025-11-05 12:10:00|47110.5|47060.5|47101.3|47051.3|47113.5|47063.5|47096.5|47046.5|0
1762344900000|2025-11-05 12:15:00|47102.3|47052.3|47110.2|47060.2|47122.1|47072.1|47097.2|47047.2|0
1762345200000|2025-11-05 12:20:00|47112.2|47062.2|47120.2|47070.2|47127.7|47077.7|47108.2|47058.2|0
1762345500000|2025-11-05 12:25:00|47121.2|47071.2|47129.5|47079.5|47140.2|47090.2|47119.4|47069.4|0
1762345800000|2025-11-05 12:30:00|47129|47079|47131.8|47081.8|47139|47089|47122.4|47072.4|0
1762346100000|2025-11-05 12:35:00|47131.3|47081.3|47128.6|47078.6|47134.6|47084.6|47116.9|47066.9|0
1762346400000|2025-11-05 12:40:00|47126.6|47076.6|47135.4|47085.4|47148.7|47098.7|47126.6|47076.6|0
1762346700000|2025-11-05 12:45:00|47134.9|47084.9|47107.3|47057.3|47137.5|47087.5|47106.2|47056.2|0
1762347000000|2025-11-05 12:50:00|47108.6|47058.6|47115.1|47065.1|47129.6|47079.6|47108.2|47058.2|0
1762347300000|2025-11-05 12:55:00|47114.6|47064.6|47134.8|47084.8|47137.8|47087.8|47110.8|47060.8|0
1762347600000|2025-11-05 13:00:00|47135.3|47085.3|47139|47089|47140|47090|47119.2|47069.2|0
1762347900000|2025-11-05 13:05:00|47136.8|47086.8|47124.4|47074.4|47143.6|47093.6|47117.9|47067.9|0
1762348200000|2025-11-05 13:10:00|47123.9|47073.9|47126.2|47076.2|47130.8|47080.8|47118.8|47068.8|0
1762348500000|2025-11-05 13:15:00|47123.4|47073.4|47125.8|47075.8|47141.6|47091.6|47121.6|47071.6|0
1762348800000|2025-11-05 13:20:00|47127.8|47077.8|47125|47075|47135.7|47085.7|47114.7|47064.7|0
1762349100000|2025-11-05 13:25:00|47124.5|47074.5|47161.2|47111.2|47161.2|47111.2|47124.5|47074.5|0
1762349400000|2025-11-05 13:30:00|47159.3|47109.3|47135.6|47085.6|47169.4|47119.4|47132.1|47082.1|0
1762349700000|2025-11-05 13:35:00|47136.5|47086.5|47153.4|47103.4|47168.4|47118.4|47135.7|47085.7|0
1762350000000|2025-11-05 13:40:00|47153.9|47103.9|47171.9|47121.9|47174.2|47124.2|47148.5|47098.5|0
1762350300000|2025-11-05 13:45:00|47171.7|47121.7|47169.7|47119.7|47175.8|47125.8|47161.6|47111.6|0
1762350600000|2025-11-05 13:50:00|47170.2|47120.2|47174.6|47124.6|47175.8|47125.8|47161.9|47111.9|0
1762350900000|2025-11-05 13:55:00|47173.6|47123.6|47166|47116|47173.8|47123.8|47156.7|47106.7|0
1762351200000|2025-11-05 14:00:00|47166.5|47116.5|47172|47122|47190.8|47140.8|47151.4|47101.4|0
1762351500000|2025-11-05 14:05:00|47172.5|47122.5|47187.4|47137.4|47198.4|47148.4|47171.8|47121.8|0
1762351800000|2025-11-05 14:10:00|47187.9|47137.9|47188.4|47138.4|47197.8|47147.8|47181.1|47131.1|0
1762352100000|2025-11-05 14:15:00|47186.9|47136.9|47178.9|47128.9|47186.9|47136.9|47172.4|47122.4|0
1762352400000|2025-11-05 14:20:00|47179.4|47129.4|47153.8|47103.8|47180.8|47130.8|47153.8|47103.8|0
1762352700000|2025-11-05 14:25:00|47154.8|47104.8|47125.1|47075.1|47167.5|47117.5|47125.1|47075.1|0
1762353000000|2025-11-05 14:30:00|47117.1|47067.1|47168.4|47118.4|47212.7|47162.7|47103.7|47053.7|0
1762353300000|2025-11-05 14:35:00|47170.1|47120.1|47125.8|47075.8|47195.9|47145.9|47109.9|47059.9|0
1762353600000|2025-11-05 14:40:00|47122|47072|47068.5|47018.5|47125.9|47075.9|47066.4|47016.4|0
1762353900000|2025-11-05 14:45:00|47069.8|47019.8|47219|47169|47230.5|47180.5|47068.3|47018.3|0
1762354200000|2025-11-05 14:50:00|47218|47168|47274.7|47224.7|47291.3|47241.3|47212.8|47162.8|0
1762354500000|2025-11-05 14:55:00|47269.3|47219.3|47251.1|47201.1|47286.3|47236.3|47239.2|47189.2|0
1762354800000|2025-11-05 15:00:00|47255.7|47205.7|47229|47179|47255.7|47205.7|47183.8|47133.8|0
1762355100000|2025-11-05 15:05:00|47234.1|47184.1|47271.4|47221.4|47298.2|47248.2|47218.3|47168.3|0
1762355400000|2025-11-05 15:10:00|47273.9|47223.9|47215|47165|47274.3|47224.3|47215|47165|0
1762355700000|2025-11-05 15:15:00|47217.8|47167.8|47201.2|47151.2|47232.6|47182.6|47194.7|47144.7|0
1762356000000|2025-11-05 15:20:00|47201.9|47151.9|47229.7|47179.7|47233.4|47183.4|47141.9|47091.9|0
1762356300000|2025-11-05 15:25:00|47229.1|47179.1|47201.1|47151.1|47245.2|47195.2|47192.7|47142.7|0
1762356600000|2025-11-05 15:30:00|47199.6|47149.6|47214|47164|47227.2|47177.2|47184.9|47134.9|0
1762356900000|2025-11-05 15:35:00|47215|47165|47184.2|47134.2|47220.9|47170.9|47178.1|47128.1|0
1762357200000|2025-11-05 15:40:00|47185.1|47135.1|47174.5|47124.5|47205.2|47155.2|47162.3|47112.3|0
1762357500000|2025-11-05 15:45:00|47174|47124|47165.5|47115.5|47185|47135|47155.8|47105.8|0
1762357800000|2025-11-05 15:50:00|47163.6|47113.6|47143.2|47093.2|47166.8|47116.8|47107.2|47057.2|0
1762358100000|2025-11-05 15:55:00|47142|47092|47167|47117|47168.4|47118.4|47113|47063|0
1762358400000|2025-11-05 16:00:00|47169.4|47119.4|47139.2|47089.2|47173.8|47123.8|47114.2|47064.2|0
1762358700000|2025-11-05 16:05:00|47136.4|47086.4|47124|47074|47159.5|47109.5|47108.8|47058.8|0
1762359000000|2025-11-05 16:10:00|47124.7|47074.7|47085.7|47035.7|47125.1|47075.1|47077.8|47027.8|0
1762359300000|2025-11-05 16:15:00|47089.8|47039.8|47101.6|47051.6|47116.3|47066.3|47087.4|47037.4|0
1762359600000|2025-11-05 16:20:00|47098.1|47048.1|47144.8|47094.8|47144.8|47094.8|47071.3|47021.3|0
1762359900000|2025-11-05 16:25:00|47144.2|47094.2|47155|47105|47168.4|47118.4|47137.5|47087.5|0
1762360200000|2025-11-05 16:30:00|47150.2|47100.2|47171|47121|47175.3|47125.3|47150.2|47100.2|0
1762360500000|2025-11-05 16:35:00|47173.8|47123.8|47195.2|47145.2|47195.2|47145.2|47155.3|47105.3|0
1762360800000|2025-11-05 16:40:00|47198.7|47148.7|47214.7|47164.7|47224.1|47174.1|47197.7|47147.7|0
1762361100000|2025-11-05 16:45:00|47211.8|47161.8|47262.7|47212.7|47269.3|47219.3|47202.8|47152.8|0
1762361400000|2025-11-05 16:50:00|47260.8|47210.8|47283.5|47233.5|47294.3|47244.3|47254.2|47204.2|0
1762361700000|2025-11-05 16:55:00|47281.5|47231.5|47265.3|47215.3|47283.4|47233.4|47257|47207|0
1762362000000|2025-11-05 17:00:00|47265.4|47215.4|47298.5|47248.5|47315.3|47265.3|47258.3|47208.3|0
1762362300000|2025-11-05 17:05:00|47299|47249|47321.5|47271.5|47333.5|47283.5|47299|47249|0
1762362600000|2025-11-05 17:10:00|47322.1|47272.1|47339|47289|47359.1|47309.1|47320.5|47270.5|0
1762362900000|2025-11-05 17:15:00|47339.6|47289.6|47358|47308|47359|47309|47331.2|47281.2|0
1762363200000|2025-11-05 17:20:00|47357.8|47307.8|47384.1|47334.1|47387.3|47337.3|47354.3|47304.3|0
1762363500000|2025-11-05 17:25:00|47383.1|47333.1|47423.1|47373.1|47426.1|47376.1|47380.2|47330.2|0
1762363800000|2025-11-05 17:30:00|47420.2|47370.2|47442.6|47392.6|47448.6|47398.6|47413.1|47363.1|0
1762364100000|2025-11-05 17:35:00|47441.6|47391.6|47472.7|47422.7|47481.2|47431.2|47436.3|47386.3|0
1762364400000|2025-11-05 17:40:00|47474.9|47424.9|47444.7|47394.7|47478.9|47428.9|47443.1|47393.1|0
1762364700000|2025-11-05 17:45:00|47442.7|47392.7|47401.9|47351.9|47445|47395|47394.9|47344.9|0
1762365000000|2025-11-05 17:50:00|47402.8|47352.8|47402.6|47352.6|47411.5|47361.5|47389.6|47339.6|0
1762365300000|2025-11-05 17:55:00|47401.6|47351.6|47401.3|47351.3|47415.2|47365.2|47386|47336|0
1762365600000|2025-11-05 18:00:00|47403.3|47353.3|47423.2|47373.2|47425.2|47375.2|47383.1|47333.1|0
1762365900000|2025-11-05 18:05:00|47422.6|47372.6|47412.2|47362.2|47428.3|47378.3|47407.4|47357.4|0
1762366200000|2025-11-05 18:10:00|47414.3|47364.3|47411.6|47361.6|47415.9|47365.9|47388.7|47338.7|0
1762366500000|2025-11-05 18:15:00|47410.7|47360.7|47411.1|47361.1|47432|47382|47409.6|47359.6|0
1762366800000|2025-11-05 18:20:00|47411.9|47361.9|47396.4|47346.4|47414.1|47364.1|47390.8|47340.8|0
1762367100000|2025-11-05 18:25:00|47395.9|47345.9|47408.7|47358.7|47414.9|47364.9|47387.3|47337.3|0
1762367400000|2025-11-05 18:30:00|47407.1|47357.1|47412.1|47362.1|47413.7|47363.7|47388.8|47338.8|0
1762367700000|2025-11-05 18:35:00|47411.4|47361.4|47438.2|47388.2|47441.9|47391.9|47410.4|47360.4|0
1762368000000|2025-11-05 18:40:00|47435.8|47385.8|47395.8|47345.8|47435.8|47385.8|47395.6|47345.6|0
1762368300000|2025-11-05 18:45:00|47396|47346|47394.7|47344.7|47408.1|47358.1|47391.3|47341.3|0
1762368600000|2025-11-05 18:50:00|47397.7|47347.7|47395.3|47345.3|47405.7|47355.7|47390.3|47340.3|0
1762368900000|2025-11-05 18:55:00|47395.8|47345.8|47401.2|47351.2|47407.7|47357.7|47389.7|47339.7|0
1762369200000|2025-11-05 19:00:00|47398.5|47348.5|47382.7|47332.7|47401.6|47351.6|47367.8|47317.8|0
1762369500000|2025-11-05 19:05:00|47383.7|47333.7|47375.8|47325.8|47394.6|47344.6|47369.7|47319.7|0
1762369800000|2025-11-05 19:10:00|47377.7|47327.7|47414.5|47364.5|47416.2|47366.2|47363.6|47313.6|0
1762370100000|2025-11-05 19:15:00|47414|47364|47431.9|47381.9|47441.5|47391.5|47412.8|47362.8|0
1762370400000|2025-11-05 19:20:00|47430.5|47380.5|47402.5|47352.5|47432.9|47382.9|47394.2|47344.2|0
1762370700000|2025-11-05 19:25:00|47402.7|47352.7|47399.3|47349.3|47408.8|47358.8|47395.5|47345.5|0
1762371000000|2025-11-05 19:30:00|47398.8|47348.8|47403.8|47353.8|47421.4|47371.4|47395.8|47345.8|0
1762371300000|2025-11-05 19:35:00|47403.5|47353.5|47397.7|47347.7|47404.1|47354.1|47391|47341|0
1762371600000|2025-11-05 19:40:00|47397|47347|47401.4|47351.4|47404.9|47354.9|47392.2|47342.2|0
1762371900000|2025-11-05 19:45:00|47399.9|47349.9|47397.3|47347.3|47410.9|47360.9|47393.4|47343.4|0
1762372200000|2025-11-05 19:50:00|47398.3|47348.3|47398.7|47348.7|47406.3|47356.3|47391.7|47341.7|0
1762372500000|2025-11-05 19:55:00|47398.8|47348.8|47395.3|47345.3|47404.2|47354.2|47391.7|47341.7|0
1762372800000|2025-11-05 20:00:00|47394.9|47344.9|47421.2|47371.2|47423.1|47373.1|47394.1|47344.1|0
1762373100000|2025-11-05 20:05:00|47420.4|47370.4|47424.1|47374.1|47430|47380|47408.6|47358.6|0
1762373400000|2025-11-05 20:10:00|47423.9|47373.9|47423|47373|47430|47380|47414.1|47364.1|0
1762373700000|2025-11-05 20:15:00|47421|47371|47417.5|47367.5|47425.8|47375.8|47406.4|47356.4|0
1762374000000|2025-11-05 20:20:00|47419|47369|47417.3|47367.3|47428.3|47378.3|47415.3|47365.3|0
1762374300000|2025-11-05 20:25:00|47417.4|47367.4|47398.9|47348.9|47423.8|47373.8|47395|47345|0
1762374600000|2025-11-05 20:30:00|47403.6|47353.6|47439.7|47389.7|47439.7|47389.7|47403.6|47353.6|0
1762374900000|2025-11-05 20:35:00|47442.2|47392.2|47455.7|47405.7|47464.6|47414.6|47441.6|47391.6|0
1762375200000|2025-11-05 20:40:00|47456.7|47406.7|47448.3|47398.3|47466|47416|47444.6|47394.6|0
1762375500000|2025-11-05 20:45:00|47448.6|47398.6|47404.9|47354.9|47456.4|47406.4|47401.8|47351.8|0
1762375800000|2025-11-05 20:50:00|47405.8|47355.8|47406.3|47356.3|47422.9|47372.9|47384.1|47334.1|0
1762376100000|2025-11-05 20:55:00|47402.9|47352.9|47338.2|47288.2|47402.9|47352.9|47331.7|47281.7|0
1762376400000|2025-11-05 21:00:00|47339.2|47289.2|47371.5|47321.5|47372.2|47322.2|47322.2|47272.2|0
1762376700000|2025-11-05 21:05:00|47375|47325|47348.1|47298.1|47384.3|47334.3|47348.1|47298.1|0
1762377000000|2025-11-05 21:10:00|47348.6|47298.6|47350.8|47300.8|47357.3|47307.3|47330|47280|0
1762377300000|2025-11-05 21:15:00|47347.3|47297.3|47359.7|47309.7|47364.3|47314.3|47341.6|47291.6|0
1762377600000|2025-11-05 21:20:00|47361.1|47311.1|47358.7|47308.7|47364.5|47314.5|47348.1|47298.1|0
1762377900000|2025-11-05 21:25:00|47360.2|47310.2|47362.5|47312.5|47370.6|47320.6|47358.7|47308.7|0
1762378200000|2025-11-05 21:30:00|47363.5|47313.5|47375|47325|47380.5|47330.5|47363|47313|0
1762378500000|2025-11-05 21:35:00|47375.5|47325.5|47372.9|47322.9|47380.1|47330.1|47370.3|47320.3|0
1762378800000|2025-11-05 21:40:00|47373|47323|47368.2|47318.2|47373.2|47323.2|47364.8|47314.8|0
1762379100000|2025-11-05 21:45:00|47367.2|47317.2|47376.6|47326.6|47376.6|47326.6|47367.1|47317.1|0
1762379400000|2025-11-05 21:50:00|47376.4|47326.4|47377.8|47327.8|47382.3|47332.3|47372.8|47322.8|0
1762379700000|2025-11-05 21:55:00|47377.3|47327.3|47371.3|47321.3|47387.6|47337.6|47369.4|47319.4|0
1762380000000|2025-11-05 22:00:00|47366.9|47316.9|47377.9|47327.9|47377.9|47327.9|47365.8|47315.8|0
1762380300000|2025-11-05 22:05:00|47379|47329|47378.8|47328.8|47380.4|47330.4|47378.8|47328.8|0
1762380600000|2025-11-05 22:10:00|47378.7|47328.7|47378.2|47328.2|47379.8|47329.8|47377.2|47327.2|0
1762380900000|2025-11-05 22:15:00|47378.4|47328.4|47377.5|47327.5|47378.8|47328.8|47377.3|47327.3|0
1762381200000|2025-11-05 22:20:00|47376.9|47326.9|47378.5|47328.5|47380.1|47330.1|47374.4|47324.4|0
1762381500000|2025-11-05 22:25:00|47379.4|47329.4|47378.5|47328.5|47379.4|47329.4|47378.5|47328.5|0
1762381800000|2025-11-05 22:30:00|47377.6|47327.6|47374.7|47324.7|47377.6|47327.6|47370.2|47320.2|0
1762382100000|2025-11-05 22:35:00|47374.9|47324.9|47374.2|47324.2|47375.1|47325.1|47367.8|47317.8|0
1762382400000|2025-11-05 22:40:00|47373.8|47323.8|47376.4|47326.4|47377.5|47327.5|47373.7|47323.7|0
1762382700000|2025-11-05 22:45:00|47377.4|47327.4|47375.4|47325.4|47381.1|47331.1|47373.6|47323.6|0
1762383000000|2025-11-05 22:50:00|47380.8|47330.8|47379.9|47329.9|47383.1|47333.1|47376.3|47326.3|0
1762383300000|2025-11-05 22:55:00|47380.8|47330.8|47382.8|47332.8|47382.8|47332.8|47380.8|47330.8|0
1762383600000|2025-11-05 23:00:00|47362.3|47312.3|47339.9|47289.9|47378.3|47328.3|47339.9|47289.9|0
1762383900000|2025-11-05 23:05:00|47339.4|47289.4|47339.8|47289.8|47350.6|47300.6|47332.6|47282.6|0
1762384200000|2025-11-05 23:10:00|47340.2|47290.2|47363|47313|47367|47317|47337|47287|0
1762384500000|2025-11-05 23:15:00|47363.5|47313.5|47361.2|47311.2|47379.4|47329.4|47360.2|47310.2|0
1762384800000|2025-11-05 23:20:00|47360.7|47310.7|47344|47294|47365.2|47315.2|47341.7|47291.7|0
1762385100000|2025-11-05 23:25:00|47341.5|47291.5|47357.1|47307.1|47368|47318|47338.9|47288.9|0
1762385400000|2025-11-05 23:30:00|47357.6|47307.6|47356.9|47306.9|47369.8|47319.8|47354.8|47304.8|0
1762385700000|2025-11-05 23:35:00|47357.4|47307.4|47369.4|47319.4|47369.4|47319.4|47352.8|47302.8|0
1762386000000|2025-11-05 23:40:00|47368.9|47318.9|47389.9|47339.9|47391|47341|47364.7|47314.7|0
1762386300000|2025-11-05 23:45:00|47389.4|47339.4|47384.6|47334.6|47392.5|47342.5|47380.2|47330.2|0
1762386600000|2025-11-05 23:50:00|47383.1|47333.1|47392.1|47342.1|47395.8|47345.8|47371.3|47321.3|0
1762386900000|2025-11-05 23:55:00|47392.6|47342.6|47401.9|47351.9|47404.1|47354.1|47390.3|47340.3|0
1762387200000|2025-11-06 00:00:00|47402.4|47352.4|47386.3|47336.3|47402.4|47352.4|47370.5|47320.5|0
1762387500000|2025-11-06 00:05:00|47387.3|47337.3|47379.2|47329.2|47388.8|47338.8|47366.6|47316.6|0
1762387800000|2025-11-06 00:10:00|47379.8|47329.8|47356.9|47306.9|47380|47330|47346.3|47296.3|0
1762388100000|2025-11-06 00:15:00|47357.2|47307.2|47356.3|47306.3|47366.8|47316.8|47347.9|47297.9|0
1762388400000|2025-11-06 00:20:00|47358.8|47308.8|47316.2|47266.2|47361.5|47311.5|47316.2|47266.2|0
1762388700000|2025-11-06 00:25:00|47315.5|47265.5|47308.8|47258.8|47319.9|47269.9|47277.2|47227.2|0
1762389000000|2025-11-06 00:30:00|47308.4|47258.4|47309.7|47259.7|47327.9|47277.9|47306.5|47256.5|0
1762389300000|2025-11-06 00:35:00|47309.8|47259.8|47351.7|47301.7|47351.7|47301.7|47309.3|47259.3|0
1762389600000|2025-11-06 00:40:00|47351.8|47301.8|47333.2|47283.2|47352.8|47302.8|47328.6|47278.6|0
1762389900000|2025-11-06 00:45:00|47333.7|47283.7|47334.6|47284.6|47336.6|47286.6|47327.2|47277.2|0
1762390200000|2025-11-06 00:50:00|47333.6|47283.6|47332.9|47282.9|47340.1|47290.1|47320|47270|0
1762390500000|2025-11-06 00:55:00|47332.4|47282.4|47337.1|47287.1|47347.5|47297.5|47329|47279|0
1762390800000|2025-11-06 01:00:00|47336.6|47286.6|47314.1|47264.1|47336.6|47286.6|47302.2|47252.2|0
1762391100000|2025-11-06 01:05:00|47313.9|47263.9|47300.8|47250.8|47323.5|47273.5|47292.3|47242.3|0
1762391400000|2025-11-06 01:10:00|47301.8|47251.8|47312.8|47262.8|47318.3|47268.3|47291.9|47241.9|0
1762391700000|2025-11-06 01:15:00|47313.3|47263.3|47300.6|47250.6|47329.4|47279.4|47300.6|47250.6|0
1762392000000|2025-11-06 01:20:00|47300.1|47250.1|47304.7|47254.7|47310.3|47260.3|47295.6|47245.6|0
1762392300000|2025-11-06 01:25:00|47304.2|47254.2|47284.3|47234.3|47305.2|47255.2|47273|47223|0
1762392600000|2025-11-06 01:30:00|47282.9|47232.9|47299|47249|47310.8|47260.8|47282.9|47232.9|0
1762392900000|2025-11-06 01:35:00|47298.8|47248.8|47313.4|47263.4|47323.8|47273.8|47298.8|47248.8|0
1762393200000|2025-11-06 01:40:00|47314.4|47264.4|47320.6|47270.6|47320.6|47270.6|47307.6|47257.6|0
1762393500000|2025-11-06 01:45:00|47319.6|47269.6|47304.1|47254.1|47331.3|47281.3|47301.4|47251.4|0
1762393800000|2025-11-06 01:50:00|47303.6|47253.6|47301.4|47251.4|47311.9|47261.9|47300.5|47250.5|0
1762394100000|2025-11-06 01:55:00|47300.4|47250.4|47303.5|47253.5|47315.7|47265.7|47299.6|47249.6|0
1762394400000|2025-11-06 02:00:00|47303|47253|47284.3|47234.3|47306|47256|47281.8|47231.8|0
1762394700000|2025-11-06 02:05:00|47284.8|47234.8|47282.7|47232.7|47287.7|47237.7|47279.4|47229.4|0
1762395000000|2025-11-06 02:10:00|47283.7|47233.7|47274.8|47224.8|47285.7|47235.7|47265.6|47215.6|0
1762395300000|2025-11-06 02:15:00|47275.3|47225.3|47289.7|47239.7|47300.6|47250.6|47272.2|47222.2|0
1762395600000|2025-11-06 02:20:00|47289.2|47239.2|47284.3|47234.3|47292.3|47242.3|47281.2|47231.2|0
1762395900000|2025-11-06 02:25:00|47284.6|47234.6|47291.1|47241.1|47291.1|47241.1|47282.3|47232.3|0
1762396200000|2025-11-06 02:30:00|47292.1|47242.1|47295.4|47245.4|47304.8|47254.8|47283.6|47233.6|0
1762396500000|2025-11-06 02:35:00|47295.1|47245.1|47306.4|47256.4|47307.9|47257.9|47295.1|47245.1|0
1762396800000|2025-11-06 02:40:00|47304.9|47254.9|47312.4|47262.4|47320.5|47270.5|47304.9|47254.9|0
1762397100000|2025-11-06 02:45:00|47311.9|47261.9|47320.3|47270.3|47320.3|47270.3|47303.8|47253.8|0
1762397400000|2025-11-06 02:50:00|47318.3|47268.3|47316.7|47266.7|47321.3|47271.3|47313.9|47263.9|0
1762397700000|2025-11-06 02:55:00|47316.2|47266.2|47327.6|47277.6|47328.7|47278.7|47313.2|47263.2|0
1762398000000|2025-11-06 03:00:00|47325.7|47275.7|47326.1|47276.1|47331.6|47281.6|47319.4|47269.4|0
1762398300000|2025-11-06 03:05:00|47326.6|47276.6|47331.1|47281.1|47331.6|47281.6|47319.7|47269.7|0
1762398600000|2025-11-06 03:10:00|47329.6|47279.6|47326.2|47276.2|47332.1|47282.1|47324.2|47274.2|0
1762398900000|2025-11-06 03:15:00|47325.7|47275.7|47321.6|47271.6|47333.4|47283.4|47321.6|47271.6|0
1762399200000|2025-11-06 03:20:00|47322.1|47272.1|47311.4|47261.4|47322.1|47272.1|47310.4|47260.4|0
1762399500000|2025-11-06 03:25:00|47311.9|47261.9|47311.9|47261.9|47311.9|47261.9|47299.2|47249.2|0
1762399800000|2025-11-06 03:30:00|47312.4|47262.4|47307.2|47257.2|47314.9|47264.9|47303.9|47253.9|0
1762400100000|2025-11-06 03:35:00|47306|47256|47320.3|47270.3|47328.7|47278.7|47304.6|47254.6|0
1762400400000|2025-11-06 03:40:00|47319.8|47269.8|47325.5|47275.5|47330.5|47280.5|47319.2|47269.2|0
1762400700000|2025-11-06 03:45:00|47325|47275|47330.1|47280.1|47330.1|47280.1|47318.5|47268.5|0
1762401000000|2025-11-06 03:50:00|47329.6|47279.6|47310.2|47260.2|47334.2|47284.2|47307.4|47257.4|0
1762401300000|2025-11-06 03:55:00|47309.7|47259.7|47330.9|47280.9|47331.4|47281.4|47301.2|47251.2|0
1762401600000|2025-11-06 04:00:00|47329.9|47279.9|47320.6|47270.6|47330.1|47280.1|47313.8|47263.8|0
1762401900000|2025-11-06 04:05:00|47320.1|47270.1|47324.5|47274.5|47327.9|47277.9|47318.6|47268.6|0
1762402200000|2025-11-06 04:10:00|47325|47275|47335.1|47285.1|47335.6|47285.6|47322.7|47272.7|0
1762402500000|2025-11-06 04:15:00|47334.6|47284.6|47345.7|47295.7|47350|47300|47333.4|47283.4|0
1762402800000|2025-11-06 04:20:00|47346.2|47296.2|47344.2|47294.2|47349.3|47299.3|47342.6|47292.6|0
1762403100000|2025-11-06 04:25:00|47343.7|47293.7|47345.6|47295.6|47351.4|47301.4|47342.4|47292.4|0
1762403400000|2025-11-06 04:30:00|47346.1|47296.1|47346.9|47296.9|47352.9|47302.9|47344.2|47294.2|0
1762403700000|2025-11-06 04:35:00|47345.9|47295.9|47343.3|47293.3|47350.6|47300.6|47340.7|47290.7|0
1762404000000|2025-11-06 04:40:00|47342.8|47292.8|47348.9|47298.9|47349.4|47299.4|47337.4|47287.4|0
1762404300000|2025-11-06 04:45:00|47348.4|47298.4|47339.1|47289.1|47351.8|47301.8|47335.6|47285.6|0
1762404600000|2025-11-06 04:50:00|47338.6|47288.6|47343.3|47293.3|47345.4|47295.4|47336|47286|0
1762404900000|2025-11-06 04:55:00|47343.8|47293.8|47349.9|47299.9|47350.9|47300.9|47338.2|47288.2|0
1762405200000|2025-11-06 05:00:00|47350.9|47300.9|47340.6|47290.6|47352.3|47302.3|47339.6|47289.6|0
1762405500000|2025-11-06 05:05:00|47340.1|47290.1|47338.4|47288.4|47342.2|47292.2|47331.4|47281.4|0
1762405800000|2025-11-06 05:10:00|47339.4|47289.4|47343.6|47293.6|47344.3|47294.3|47333.3|47283.3|0
1762406100000|2025-11-06 05:15:00|47344.1|47294.1|47342.1|47292.1|47345.7|47295.7|47333.6|47283.6|0
1762406400000|2025-11-06 05:20:00|47342.6|47292.6|47349.9|47299.9|47352.3|47302.3|47341.6|47291.6|0
1762406700000|2025-11-06 05:25:00|47349.4|47299.4|47339.6|47289.6|47349.6|47299.6|47337.7|47287.7|0
1762407000000|2025-11-06 05:30:00|47339.1|47289.1|47334.3|47284.3|47343.2|47293.2|47332.3|47282.3|0
1762407300000|2025-11-06 05:35:00|47334.8|47284.8|47323.9|47273.9|47337.6|47287.6|47320|47270|0
1762407600000|2025-11-06 05:40:00|47323.4|47273.4|47315.5|47265.5|47324.8|47274.8|47312.5|47262.5|0
1762407900000|2025-11-06 05:45:00|47316|47266|47314.8|47264.8|47320.7|47270.7|47306.4|47256.4|0
1762408200000|2025-11-06 05:50:00|47314.3|47264.3|47309.7|47259.7|47318.5|47268.5|47308.6|47258.6|0
1762408500000|2025-11-06 05:55:00|47310.2|47260.2|47310.3|47260.3|47314.1|47264.1|47302.3|47252.3|0
1762408800000|2025-11-06 06:00:00|47309.1|47259.1|47322.9|47272.9|47328.3|47278.3|47306.1|47256.1|0
1762409100000|2025-11-06 06:05:00|47324.4|47274.4|47313.6|47263.6|47331|47281|47312.6|47262.6|0
1762409400000|2025-11-06 06:10:00|47314.6|47264.6|47315.2|47265.2|47319.6|47269.6|47312.3|47262.3|0
1762409700000|2025-11-06 06:15:00|47315.7|47265.7|47324.9|47274.9|47329|47279|47314.7|47264.7|0
1762410000000|2025-11-06 06:20:00|47325.2|47275.2|47315.3|47265.3|47326.4|47276.4|47313.4|47263.4|0
1762410300000|2025-11-06 06:25:00|47315.8|47265.8|47307.7|47257.7|47317.1|47267.1|47302.7|47252.7|0
1762410600000|2025-11-06 06:30:00|47306.7|47256.7|47307.3|47257.3|47318.9|47268.9|47296.8|47246.8|0
1762410900000|2025-11-06 06:35:00|47306.3|47256.3|47318.6|47268.6|47330.1|47280.1|47306.3|47256.3|0
1762411200000|2025-11-06 06:40:00|47318.1|47268.1|47316.3|47266.3|47319.1|47269.1|47305.7|47255.7|0
1762411500000|2025-11-06 06:45:00|47316.5|47266.5|47323.7|47273.7|47331.3|47281.3|47312.5|47262.5|0
1762411800000|2025-11-06 06:50:00|47323.2|47273.2|47310|47260|47323.7|47273.7|47309|47259|0
1762412100000|2025-11-06 06:55:00|47311.5|47261.5|47300.2|47250.2|47313.3|47263.3|47298.8|47248.8|0
1762412400000|2025-11-06 07:00:00|47300.3|47250.3|47301.8|47251.8|47309.2|47259.2|47292.8|47242.8|0
1762412700000|2025-11-06 07:05:00|47301.3|47251.3|47300.4|47250.4|47306.6|47256.6|47297.3|47247.3|0
1762413000000|2025-11-06 07:10:00|47299.9|47249.9|47301.4|47251.4|47305.5|47255.5|47296.1|47246.1|0
1762413300000|2025-11-06 07:15:00|47301.9|47251.9|47292.7|47242.7|47307.9|47257.9|47287.8|47237.8|0
1762413600000|2025-11-06 07:20:00|47293.2|47243.2|47319.2|47269.2|47319.2|47269.2|47291.9|47241.9|0
1762413900000|2025-11-06 07:25:00|47319.7|47269.7|47307.9|47257.9|47330|47280|47303.5|47253.5|0
1762414200000|2025-11-06 07:30:00|47307.4|47257.4|47274.2|47224.2|47308.9|47258.9|47273.7|47223.7|0
1762414500000|2025-11-06 07:35:00|47274.7|47224.7|47276.1|47226.1|47285.7|47235.7|47271.8|47221.8|0
1762414800000|2025-11-06 07:40:00|47275.6|47225.6|47280.7|47230.7|47281.2|47231.2|47261.8|47211.8|0
1762415100000|2025-11-06 07:45:00|47280.1|47230.1|47288.3|47238.3|47291.7|47241.7|47275.8|47225.8|0
1762415400000|2025-11-06 07:50:00|47288.8|47238.8|47267.7|47217.7|47292.1|47242.1|47267.2|47217.2|0
1762415700000|2025-11-06 07:55:00|47269.2|47219.2|47271.4|47221.4|47284.5|47234.5|47266.5|47216.5|0
1762416000000|2025-11-06 08:00:00|47270.4|47220.4|47231.1|47181.1|47270.5|47220.5|47230.9|47180.9|0
1762416300000|2025-11-06 08:05:00|47231.4|47181.4|47256.1|47206.1|47261.9|47211.9|47230|47180|0
1762416600000|2025-11-06 08:10:00|47255.4|47205.4|47257|47207|47269.9|47219.9|47245.8|47195.8|0
1762416900000|2025-11-06 08:15:00|47256.5|47206.5|47234.5|47184.5|47258.4|47208.4|47229|47179|0
1762417200000|2025-11-06 08:20:00|47236.2|47186.2|47246.2|47196.2|47251.8|47201.8|47225.8|47175.8|0
1762417500000|2025-11-06 08:25:00|47246.7|47196.7|47248.6|47198.6|47260.9|47210.9|47237.6|47187.6|0
1762417800000|2025-11-06 08:30:00|47249.1|47199.1|47234.8|47184.8|47264.1|47214.1|47230|47180|0
1762418100000|2025-11-06 08:35:00|47234.4|47184.4|47254.6|47204.6|47256.8|47206.8|47232.1|47182.1|0
1762418400000|2025-11-06 08:40:00|47255.1|47205.1|47256.1|47206.1|47260|47210|47242|47192|0
1762418700000|2025-11-06 08:45:00|47256.4|47206.4|47270.3|47220.3|47273.2|47223.2|47243.2|47193.2|0
1762419000000|2025-11-06 08:50:00|47271.2|47221.2|47273.7|47223.7|47287.7|47237.7|47270.1|47220.1|0
1762419300000|2025-11-06 08:55:00|47273.2|47223.2|47278.3|47228.3|47283|47233|47260.5|47210.5|0
1762419600000|2025-11-06 09:00:00|47280.1|47230.1|47284.8|47234.8|47290|47240|47264.7|47214.7|0
1762419900000|2025-11-06 09:05:00|47284.3|47234.3|47290.1|47240.1|47293.3|47243.3|47280.1|47230.1|0
1762420200000|2025-11-06 09:10:00|47290.6|47240.6|47295.2|47245.2|47302.3|47252.3|47290|47240|0
1762420500000|2025-11-06 09:15:00|47294.2|47244.2|47308.1|47258.1|47318|47268|47289.4|47239.4|0
1762420800000|2025-11-06 09:20:00|47307.6|47257.6|47319.4|47269.4|47319.7|47269.7|47306.4|47256.4|0
1762421100000|2025-11-06 09:25:00|47319.9|47269.9|47322.3|47272.3|47327.2|47277.2|47317.2|47267.2|0
1762421400000|2025-11-06 09:30:00|47321.8|47271.8|47321.4|47271.4|47326.4|47276.4|47315.8|47265.8|0
1762421700000|2025-11-06 09:35:00|47320.9|47270.9|47322.3|47272.3|47327.4|47277.4|47316|47266|0
1762422000000|2025-11-06 09:40:00|47324.3|47274.3|47332|47282|47333.3|47283.3|47313.5|47263.5|0
1762422300000|2025-11-06 09:45:00|47333.7|47283.7|47335.1|47285.1|47348.1|47298.1|47333.7|47283.7|0
1762422600000|2025-11-06 09:50:00|47334.6|47284.6|47331.7|47281.7|47341.1|47291.1|47331.2|47281.2|0
1762422900000|2025-11-06 09:55:00|47331.2|47281.2|47325.9|47275.9|47335|47285|47320.2|47270.2|0
1762423200000|2025-11-06 10:00:00|47326.6|47276.6|47333.9|47283.9|47333.9|47283.9|47317.2|47267.2|0
1762423500000|2025-11-06 10:05:00|47332.5|47282.5|47328|47278|47332.7|47282.7|47323.6|47273.6|0
1762423800000|2025-11-06 10:10:00|47328.5|47278.5|47333.2|47283.2|47336|47286|47323.8|47273.8|0
1762424100000|2025-11-06 10:15:00|47332.7|47282.7|47337.5|47287.5|47339.9|47289.9|47328|47278|0
1762424400000|2025-11-06 10:20:00|47336.3|47286.3|47337.2|47287.2|47340.5|47290.5|47334.3|47284.3|0
1762424700000|2025-11-06 10:25:00|47337.7|47287.7|47354.6|47304.6|47360.8|47310.8|47333.7|47283.7|0
1762425000000|2025-11-06 10:30:00|47354.3|47304.3|47360|47310|47364.8|47314.8|47344.9|47294.9|0
1762425300000|2025-11-06 10:35:00|47359.5|47309.5|47341.8|47291.8|47363.9|47313.9|47341.2|47291.2|0
1762425600000|2025-11-06 10:40:00|47341.3|47291.3|47348|47298|47352.9|47302.9|47340.8|47290.8|0
1762425900000|2025-11-06 10:45:00|47348.2|47298.2|47343.3|47293.3|47350|47300|47328.7|47278.7|0
1762426200000|2025-11-06 10:50:00|47342.8|47292.8|47344.5|47294.5|47350.5|47300.5|47338.3|47288.3|0
1762426500000|2025-11-06 10:55:00|47344|47294|47337.3|47287.3|47348.2|47298.2|47335.2|47285.2|0
1762426800000|2025-11-06 11:00:00|47337.9|47287.9|47334.7|47284.7|47340.3|47290.3|47328.6|47278.6|0
1762427100000|2025-11-06 11:05:00|47335.2|47285.2|47340.2|47290.2|47347.6|47297.6|47333.2|47283.2|0
1762427400000|2025-11-06 11:10:00|47338.2|47288.2|47335.2|47285.2|47338.2|47288.2|47329.7|47279.7|0
1762427700000|2025-11-06 11:15:00|47335.4|47285.4|47342.5|47292.5|47345.8|47295.8|47332.4|47282.4|0
1762428000000|2025-11-06 11:20:00|47342|47292|47334.9|47284.9|47349.3|47299.3|47333|47283|0
1762428300000|2025-11-06 11:25:00|47334.4|47284.4|47339.7|47289.7|47340.9|47290.9|47329.5|47279.5|0
1762428600000|2025-11-06 11:30:00|47339.9|47289.9|47329.4|47279.4|47344.9|47294.9|47322.2|47272.2|0
1762428900000|2025-11-06 11:35:00|47329.9|47279.9|47342|47292|47342.7|47292.7|47328.4|47278.4|0
1762429200000|2025-11-06 11:40:00|47342.5|47292.5|47349.4|47299.4|47360|47310|47339|47289|0
1762429500000|2025-11-06 11:45:00|47348.9|47298.9|47348.1|47298.1|47353.9|47303.9|47344.4|47294.4|0
1762429800000|2025-11-06 11:50:00|47347.4|47297.4|47353.5|47303.5|47354.6|47304.6|47338.9|47288.9|0
1762430100000|2025-11-06 11:55:00|47353|47303|47337|47287|47353|47303|47333.5|47283.5|0
1762430400000|2025-11-06 12:00:00|47336.5|47286.5|47341.8|47291.8|47355.8|47305.8|47333.4|47283.4|0
1762430700000|2025-11-06 12:05:00|47342.3|47292.3|47360|47310|47371.7|47321.7|47341.8|47291.8|0
1762431000000|2025-11-06 12:10:00|47359|47309|47360.1|47310.1|47371.7|47321.7|47355.6|47305.6|0
1762431300000|2025-11-06 12:15:00|47360.6|47310.6|47361.3|47311.3|47369.5|47319.5|47354.6|47304.6|0
1762431600000|2025-11-06 12:20:00|47361.8|47311.8|47357.6|47307.6|47375.2|47325.2|47352.3|47302.3|0
1762431900000|2025-11-06 12:25:00|47358.6|47308.6|47355.5|47305.5|47358.6|47308.6|47341.8|47291.8|0
1762432200000|2025-11-06 12:30:00|47356|47306|47366.9|47316.9|47367.9|47317.9|47349|47299|0
1762432500000|2025-11-06 12:35:00|47366.8|47316.8|47371.2|47321.2|47372.9|47322.9|47364.1|47314.1|0
1762432800000|2025-11-06 12:40:00|47371.7|47321.7|47377.7|47327.7|47382.8|47332.8|47362|47312|0
1762433100000|2025-11-06 12:45:00|47378.2|47328.2|47372.7|47322.7|47386.7|47336.7|47370.8|47320.8|0
1762433400000|2025-11-06 12:50:00|47372.1|47322.1|47373.3|47323.3|47379.5|47329.5|47371.5|47321.5|0
1762433700000|2025-11-06 12:55:00|47372.8|47322.8|47378.4|47328.4|47383.7|47333.7|47370|47320|0
1762434000000|2025-11-06 13:00:00|47377.4|47327.4|47384.2|47334.2|47389.1|47339.1|47376.9|47326.9|0
1762434300000|2025-11-06 13:05:00|47381.7|47331.7|47384.4|47334.4|47387.5|47337.5|47377.8|47327.8|0
1762434600000|2025-11-06 13:10:00|47384.9|47334.9|47390.8|47340.8|47397.4|47347.4|47375.9|47325.9|0
1762434900000|2025-11-06 13:15:00|47388.8|47338.8|47384.8|47334.8|47394.4|47344.4|47377.6|47327.6|0
1762435200000|2025-11-06 13:20:00|47384.3|47334.3|47394.1|47344.1|47397.1|47347.1|47383.8|47333.8|0
1762435500000|2025-11-06 13:25:00|47393.1|47343.1|47400.5|47350.5|47401.4|47351.4|47391.5|47341.5|0
1762435800000|2025-11-06 13:30:00|47400.8|47350.8|47398.8|47348.8|47404.8|47354.8|47393.8|47343.8|0
1762436100000|2025-11-06 13:35:00|47399.3|47349.3|47401.2|47351.2|47413.9|47363.9|47394.8|47344.8|0
1762436400000|2025-11-06 13:40:00|47400.7|47350.7|47384.2|47334.2|47403.4|47353.4|47381.6|47331.6|0
1762436700000|2025-11-06 13:45:00|47383.7|47333.7|47387.2|47337.2|47392.2|47342.2|47383.7|47333.7|0
1762437000000|2025-11-06 13:50:00|47387.7|47337.7|47382.6|47332.6|47393.7|47343.7|47381.6|47331.6|0
1762437300000|2025-11-06 13:55:00|47382.1|47332.1|47355.3|47305.3|47385.3|47335.3|47350.7|47300.7|0
1762437600000|2025-11-06 14:00:00|47355.8|47305.8|47343.3|47293.3|47368.8|47318.8|47343.3|47293.3|0
1762437900000|2025-11-06 14:05:00|47343.8|47293.8|47290.7|47240.7|47343.8|47293.8|47290.7|47240.7|0
1762438200000|2025-11-06 14:10:00|47291.4|47241.4|47309.6|47259.6|47315|47265|47283.3|47233.3|0
1762438500000|2025-11-06 14:15:00|47310.9|47260.9|47302.7|47252.7|47310.9|47260.9|47291.8|47241.8|0
1762438800000|2025-11-06 14:20:00|47300|47250|47260.9|47210.9|47303.2|47253.2|47257.4|47207.4|0
1762439100000|2025-11-06 14:25:00|47253.4|47203.4|47236.2|47186.2|47275.7|47225.7|47221.3|47171.3|0
1762439400000|2025-11-06 14:30:00|47244.5|47194.5|47337.5|47287.5|47379.1|47329.1|47244.5|47194.5|0
1762439700000|2025-11-06 14:35:00|47332.5|47282.5|47292.3|47242.3|47361.5|47311.5|47288.8|47238.8|0
1762440000000|2025-11-06 14:40:00|47287.2|47237.2|47241.1|47191.1|47288.3|47238.3|47229.5|47179.5|0
1762440300000|2025-11-06 14:45:00|47243.1|47193.1|47218.6|47168.6|47280.1|47230.1|47206.2|47156.2|0
1762440600000|2025-11-06 14:50:00|47213.8|47163.8|47137.2|47087.2|47226.7|47176.7|47131|47081|0
1762440900000|2025-11-06 14:55:00|47134.4|47084.4|47072.3|47022.3|47144.2|47094.2|47069.6|47019.6|0
1762441200000|2025-11-06 15:00:00|47068.4|47018.4|46967.3|46917.3|47068.4|47018.4|46964.9|46914.9|0
1762441500000|2025-11-06 15:05:00|46962.1|46912.1|47041.3|46991.3|47051.1|47001.1|46962.1|46912.1|0
1762441800000|2025-11-06 15:10:00|47044.7|46994.7|47033.1|46983.1|47096.7|47046.7|47021.8|46971.8|0
1762442100000|2025-11-06 15:15:00|47037.1|46987.1|47096|47046|47104.1|47054.1|47021.1|46971.1|0
1762442400000|2025-11-06 15:20:00|47097.7|47047.7|47150.6|47100.6|47181.3|47131.3|47097.7|47047.7|0
1762442700000|2025-11-06 15:25:00|47150.9|47100.9|47133.4|47083.4|47163.2|47113.2|47116.1|47066.1|0
1762443000000|2025-11-06 15:30:00|47139.4|47089.4|47102.2|47052.2|47156|47106|47098.2|47048.2|0
1762443300000|2025-11-06 15:35:00|47100.9|47050.9|47010.1|46960.1|47102.4|47052.4|47006.5|46956.5|0
1762443600000|2025-11-06 15:40:00|47010.2|46960.2|46938.2|46888.2|47016.1|46966.1|46931.1|46881.1|0
1762443900000|2025-11-06 15:45:00|46932.2|46882.2|46978.2|46928.2|46992.1|46942.1|46925.7|46875.7|0
1762444200000|2025-11-06 15:50:00|46976.9|46926.9|47023.1|46973.1|47026.7|46976.7|46959.5|46909.5|0
1762444500000|2025-11-06 15:55:00|47022.2|46972.2|46977.3|46927.3|47022.2|46972.2|46973.7|46923.7|0
1762444800000|2025-11-06 16:00:00|46975.7|46925.7|46972.9|46922.9|47009.7|46959.7|46950.6|46900.6|0
1762445100000|2025-11-06 16:05:00|46974.8|46924.8|46972.1|46922.1|46996.6|46946.6|46947.9|46897.9|0
1762445400000|2025-11-06 16:10:00|46968.4|46918.4|46941.7|46891.7|46968.9|46918.9|46924.1|46874.1|0
1762445700000|2025-11-06 16:15:00|46945.2|46895.2|46933|46883|46970.1|46920.1|46899.5|46849.5|0
1762446000000|2025-11-06 16:20:00|46935.2|46885.2|46876|46826|46951.2|46901.2|46867.3|46817.3|0
1762446300000|2025-11-06 16:25:00|46875.5|46825.5|46928.7|46878.7|46935.5|46885.5|46861.9|46811.9|0
1762446600000|2025-11-06 16:30:00|46922.5|46872.5|46897.2|46847.2|46922.5|46872.5|46869.8|46819.8|0
1762446900000|2025-11-06 16:35:00|46895|46845|46886.4|46836.4|46897.7|46847.7|46840.3|46790.3|0
1762447200000|2025-11-06 16:40:00|46881.1|46831.1|46869.1|46819.1|46887|46837|46838.7|46788.7|0
1762447500000|2025-11-06 16:45:00|46865.9|46815.9|46866.7|46816.7|46868.4|46818.4|46831|46781|0
1762447800000|2025-11-06 16:50:00|46865.4|46815.4|46903.1|46853.1|46911.1|46861.1|46857.2|46807.2|0
1762448100000|2025-11-06 16:55:00|46901.6|46851.6|46818.1|46768.1|46902.1|46852.1|46812.6|46762.6|0
1762448400000|2025-11-06 17:00:00|46822|46772|46879.4|46829.4|46880|46830|46822|46772|0
1762448700000|2025-11-06 17:05:00|46877.7|46827.7|46897.3|46847.3|46901.8|46851.8|46850.9|46800.9|0
1762449000000|2025-11-06 17:10:00|46896.4|46846.4|46883.5|46833.5|46937.6|46887.6|46881.8|46831.8|0
1762449300000|2025-11-06 17:15:00|46881.1|46831.1|46886.2|46836.2|46896.7|46846.7|46848.8|46798.8|0
1762449600000|2025-11-06 17:20:00|46882.6|46832.6|46852.7|46802.7|46882.6|46832.6|46832.5|46782.5|0
1762449900000|2025-11-06 17:25:00|46852.6|46802.6|46860.2|46810.2|46864.1|46814.1|46822.7|46772.7|0
1762450200000|2025-11-06 17:30:00|46858.1|46808.1|46885.1|46835.1|46922.3|46872.3|46843.5|46793.5|0
1762450500000|2025-11-06 17:35:00|46884.5|46834.5|46886.7|46836.7|46911.7|46861.7|46884.5|46834.5|0
1762450800000|2025-11-06 17:40:00|46886.2|46836.2|46926.2|46876.2|46930|46880|46871.5|46821.5|0
1762451100000|2025-11-06 17:45:00|46922.7|46872.7|46946|46896|46965.9|46915.9|46922.7|46872.7|0
1762451400000|2025-11-06 17:50:00|46944.4|46894.4|46938.4|46888.4|46974.2|46924.2|46929.8|46879.8|0
1762451700000|2025-11-06 17:55:00|46937.3|46887.3|46923.5|46873.5|46946|46896|46908.2|46858.2|0
1762452000000|2025-11-06 18:00:00|46923|46873|46886.9|46836.9|46939.4|46889.4|46879.5|46829.5|0
1762452300000|2025-11-06 18:05:00|46884.9|46834.9|46827.1|46777.1|46884.9|46834.9|46816.8|46766.8|0
1762452600000|2025-11-06 18:10:00|46826.7|46776.7|46852|46802|46857.6|46807.6|46818.2|46768.2|0
1762452900000|2025-11-06 18:15:00|46851.6|46801.6|46852.7|46802.7|46869.3|46819.3|46837.2|46787.2|0
1762453200000|2025-11-06 18:20:00|46854.7|46804.7|46897.9|46847.9|46901.6|46851.6|46851.9|46801.9|0
1762453500000|2025-11-06 18:25:00|46896.9|46846.9|46927|46877|46945|46895|46896.9|46846.9|0
1762453800000|2025-11-06 18:30:00|46928|46878|46957.3|46907.3|46959.5|46909.5|46925.2|46875.2|0
1762454100000|2025-11-06 18:35:00|46957.9|46907.9|46982.2|46932.2|46993.8|46943.8|46946.9|46896.9|0
1762454400000|2025-11-06 18:40:00|46979.6|46929.6|47009|46959|47023.4|46973.4|46979.6|46929.6|0
1762454700000|2025-11-06 18:45:00|47010.6|46960.6|47012.3|46962.3|47015.5|46965.5|46979.1|46929.1|0
1762455000000|2025-11-06 18:50:00|47013.3|46963.3|47034.8|46984.8|47037.9|46987.9|47003.4|46953.4|0
1762455300000|2025-11-06 18:55:00|47034.3|46984.3|47013.8|46963.8|47040.6|46990.6|46989.2|46939.2|0
1762455600000|2025-11-06 19:00:00|47015|46965|47050.5|47000.5|47054.9|47004.9|46998|46948|0
1762455900000|2025-11-06 19:05:00|47051.5|47001.5|47026.1|46976.1|47076|47026|47017.5|46967.5|0
1762456200000|2025-11-06 19:10:00|47025.6|46975.6|47059.9|47009.9|47063.4|47013.4|47024.2|46974.2|0
1762456500000|2025-11-06 19:15:00|47060.4|47010.4|47055.1|47005.1|47068.9|47018.9|47040.8|46990.8|0
1762456800000|2025-11-06 19:20:00|47053.2|47003.2|47065|47015|47079.1|47029.1|47046.6|46996.6|0
1762457100000|2025-11-06 19:25:00|47066|47016|47091.9|47041.9|47098.6|47048.6|47066|47016|0
1762457400000|2025-11-06 19:30:00|47092.8|47042.8|47100.6|47050.6|47110.5|47060.5|47063|47013|0
1762457700000|2025-11-06 19:35:00|47104.1|47054.1|47094.2|47044.2|47116|47066|47093.6|47043.6|0
1762458000000|2025-11-06 19:40:00|47094.3|47044.3|47073.6|47023.6|47094.3|47044.3|47035.4|46985.4|0
1762458300000|2025-11-06 19:45:00|47074.5|47024.5|47059.1|47009.1|47087.2|47037.2|47045.9|46995.9|0
1762458600000|2025-11-06 19:50:00|47059.4|47009.4|47071.8|47021.8|47075.2|47025.2|47040.4|46990.4|0
1762458900000|2025-11-06 19:55:00|47071.3|47021.3|47078.9|47028.9|47108.2|47058.2|47068.3|47018.3|0
1762459200000|2025-11-06 20:00:00|47080|47030|47062.3|47012.3|47088.4|47038.4|47048.6|46998.6|0
1762459500000|2025-11-06 20:05:00|47062.6|47012.6|47064.9|47014.9|47080.7|47030.7|47051.7|47001.7|0
1762459800000|2025-11-06 20:10:00|47062.5|47012.5|47085.4|47035.4|47093.3|47043.3|47059.5|47009.5|0
1762460100000|2025-11-06 20:15:00|47087.9|47037.9|47088.3|47038.3|47095.3|47045.3|47066|47016|0
1762460400000|2025-11-06 20:20:00|47091.2|47041.2|47112.7|47062.7|47119.8|47069.8|47083.2|47033.2|0
1762460700000|2025-11-06 20:25:00|47110.7|47060.7|47069.5|47019.5|47114.8|47064.8|47065|47015|0
1762461000000|2025-11-06 20:30:00|47070.6|47020.6|47077.8|47027.8|47090.3|47040.3|47034.8|46984.8|0
1762461300000|2025-11-06 20:35:00|47077.4|47027.4|47044.5|46994.5|47087|47037|47041.4|46991.4|0
1762461600000|2025-11-06 20:40:00|47044.4|46994.4|47020.7|46970.7|47060.4|47010.4|47018.2|46968.2|0
1762461900000|2025-11-06 20:45:00|47023.2|46973.2|46946.2|46896.2|47026.2|46976.2|46940.6|46890.6|0
1762462200000|2025-11-06 20:50:00|46961.2|46911.2|46994|46944|46999|46949|46944.7|46894.7|0
1762462500000|2025-11-06 20:55:00|46987.5|46937.5|46959|46909|46987.5|46937.5|46919.2|46869.2|0
1762462800000|2025-11-06 21:00:00|46954|46904|46981.5|46931.5|46987.7|46937.7|46954|46904|0
1762463100000|2025-11-06 21:05:00|46980|46930|46979.6|46929.6|46995.5|46945.5|46977.1|46927.1|0
1762463400000|2025-11-06 21:10:00|46977.6|46927.6|46997.7|46947.7|47001.1|46951.1|46976.1|46926.1|0
1762463700000|2025-11-06 21:15:00|46998.2|46948.2|46995.6|46945.6|47003.6|46953.6|46979.7|46929.7|0
1762464000000|2025-11-06 21:20:00|46992.6|46942.6|46992|46942|47000.7|46950.7|46988.5|46938.5|0
1762464300000|2025-11-06 21:25:00|46991.5|46941.5|46999.3|46949.3|47010.5|46960.5|46991.5|46941.5|0
1762464600000|2025-11-06 21:30:00|46999.8|46949.8|47008.2|46958.2|47013.8|46963.8|46999.3|46949.3|0
1762464900000|2025-11-06 21:35:00|47008.7|46958.7|47017.6|46967.6|47025.2|46975.2|47008|46958|0
1762465200000|2025-11-06 21:40:00|47018.6|46968.6|47029.2|46979.2|47035.4|46985.4|47017.2|46967.2|0
1762465500000|2025-11-06 21:45:00|47031.2|46981.2|47033.7|46983.7|47040.2|46990.2|47029.2|46979.2|0
1762465800000|2025-11-06 21:50:00|47034.2|46984.2|47029.6|46979.6|47047.4|46997.4|47024.2|46974.2|0
1762466100000|2025-11-06 21:55:00|47030.1|46980.1|47011.8|46961.8|47032.6|46982.6|47011.8|46961.8|0
1762466400000|2025-11-06 22:00:00|47014.9|46964.9|47013.7|46963.7|47018.1|46968.1|47007.5|46957.5|0
1762466700000|2025-11-06 22:05:00|47013.6|46963.6|47012.4|46962.4|47013.7|46963.7|47009.8|46959.8|0
1762467000000|2025-11-06 22:10:00|47012.5|46962.5|47013.8|46963.8|47014.7|46964.7|47010.2|46960.2|0
1762467300000|2025-11-06 22:15:00|47013.7|46963.7|47025.6|46975.6|47026.3|46976.3|47013.5|46963.5|0
1762467600000|2025-11-06 22:20:00|47025.4|46975.4|47021.7|46971.7|47032.1|46982.1|47021|46971|0
1762467900000|2025-11-06 22:25:00|47020.8|46970.8|47025.3|46975.3|47025.3|46975.3|47018.3|46968.3|0
1762468200000|2025-11-06 22:30:00|47024.9|46974.9|47021.6|46971.6|47024.9|46974.9|47020.9|46970.9|0
1762468500000|2025-11-06 22:35:00|47021.4|46971.4|47021.2|46971.2|47022.3|46972.3|47019.2|46969.2|0
1762468800000|2025-11-06 22:40:00|47019.8|46969.8|47022.3|46972.3|47022.7|46972.7|47019.8|46969.8|0
1762469100000|2025-11-06 22:45:00|47021.6|46971.6|47019.3|46969.3|47022|46972|47018.7|46968.7|0
1762469400000|2025-11-06 22:50:00|47019.1|46969.1|47017.7|46967.7|47020.8|46970.8|47015.8|46965.8|0
1762469700000|2025-11-06 22:55:00|47017.5|46967.5|47016.7|46966.7|47019.9|46969.9|47016.4|46966.4|0
1762470000000|2025-11-06 23:00:00|47037.7|46987.7|47029.7|46979.7|47044.5|46994.5|47010.4|46960.4|0
1762470300000|2025-11-06 23:05:00|47029.2|46979.2|47023.3|46973.3|47034.9|46984.9|47005.7|46955.7|0
1762470600000|2025-11-06 23:10:00|47022.9|46972.9|47009.8|46959.8|47036.9|46986.9|47009.8|46959.8|0
1762470900000|2025-11-06 23:15:00|47013.3|46963.3|47038|46988|47038|46988|47010.1|46960.1|0
1762471200000|2025-11-06 23:20:00|47038.4|46988.4|47035.6|46985.6|47049|46999|47033.5|46983.5|0
1762471500000|2025-11-06 23:25:00|47035.5|46985.5|47037.4|46987.4|47045.4|46995.4|47035.5|46985.5|0
1762471800000|2025-11-06 23:30:00|47037.9|46987.9|47034.9|46984.9|47042.4|46992.4|47030.4|46980.4|0
1762472100000|2025-11-06 23:35:00|47035.4|46985.4|47049.1|46999.1|47051.4|47001.4|47032.7|46982.7|0
1762472400000|2025-11-06 23:40:00|47048.6|46998.6|47066.4|47016.4|47066.6|47016.6|47047.6|46997.6|0
1762472700000|2025-11-06 23:45:00|47066|47016|47052.3|47002.3|47074.3|47024.3|47052.3|47002.3|0
1762473000000|2025-11-06 23:50:00|47054.8|47004.8|47065.3|47015.3|47066.3|47016.3|47048.5|46998.5|0
1762473300000|2025-11-06 23:55:00|47064.8|47014.8|47050.9|47000.9|47064.8|47014.8|47048.8|46998.8|0
1762473600000|2025-11-07 00:00:00|47051.7|47001.7|47065.6|47015.6|47069.8|47019.8|47018.6|46968.6|0
1762473900000|2025-11-07 00:05:00|47067.1|47017.1|47059.3|47009.3|47083.5|47033.5|47054.5|47004.5|0
1762474200000|2025-11-07 00:10:00|47058.8|47008.8|47042.2|46992.2|47061.1|47011.1|47035.2|46985.2|0
1762474500000|2025-11-07 00:15:00|47043.2|46993.2|47032.1|46982.1|47054|47004|47029.5|46979.5|0
1762474800000|2025-11-07 00:20:00|47031.1|46981.1|47054.4|47004.4|47055.4|47005.4|47029.7|46979.7|0
1762475100000|2025-11-07 00:25:00|47052|47002|47050.2|47000.2|47056|47006|47038.1|46988.1|0
1762475400000|2025-11-07 00:30:00|47051.6|47001.6|47073.2|47023.2|47073.2|47023.2|47049.4|46999.4|0
1762475700000|2025-11-07 00:35:00|47073.1|47023.1|47071.8|47021.8|47077.4|47027.4|47065.1|47015.1|0
1762476000000|2025-11-07 00:40:00|47072.3|47022.3|47071.5|47021.5|47074.8|47024.8|47070|47020|0
1762476300000|2025-11-07 00:45:00|47071.8|47021.8|47069.7|47019.7|47076|47026|47068.3|47018.3|0
1762476600000|2025-11-07 00:50:00|47069.3|47019.3|47067.3|47017.3|47071.9|47021.9|47064.2|47014.2|0
1762476900000|2025-11-07 00:55:00|47066.8|47016.8|47048.1|46998.1|47066.8|47016.8|47047|46997|0
1762477200000|2025-11-07 01:00:00|47049.6|46999.6|47040.8|46990.8|47049.9|46999.9|47025.2|46975.2|0
1762477500000|2025-11-07 01:05:00|47040.3|46990.3|46976.8|46926.8|47040.3|46990.3|46972.3|46922.3|0
1762477800000|2025-11-07 01:10:00|46974.8|46924.8|47008.8|46958.8|47017|46967|46974.8|46924.8|0
1762478100000|2025-11-07 01:15:00|47009.8|46959.8|46994.5|46944.5|47015.4|46965.4|46993.8|46943.8|0
1762478400000|2025-11-07 01:20:00|46995|46945|47003.9|46953.9|47004.4|46954.4|46982.3|46932.3|0
1762478700000|2025-11-07 01:25:00|47004.4|46954.4|46976.2|46926.2|47004.4|46954.4|46974.2|46924.2|0
1762479000000|2025-11-07 01:30:00|46974.7|46924.7|46953.9|46903.9|46984.7|46934.7|46952.4|46902.4|0
1762479300000|2025-11-07 01:35:00|46954.8|46904.8|47004|46954|47007.4|46957.4|46939.8|46889.8|0
1762479600000|2025-11-07 01:40:00|47005|46955|46982.8|46932.8|47006.3|46956.3|46976.2|46926.2|0
1762479900000|2025-11-07 01:45:00|46980.3|46930.3|46987.4|46937.4|46996|46946|46980.3|46930.3|0
1762480200000|2025-11-07 01:50:00|46987.9|46937.9|47002.1|46952.1|47004.1|46954.1|46981.9|46931.9|0
1762480500000|2025-11-07 01:55:00|47002.6|46952.6|46997.1|46947.1|47002.6|46952.6|46990.6|46940.6|0
1762480800000|2025-11-07 02:00:00|46999.1|46949.1|46984.4|46934.4|47001.1|46951.1|46980.5|46930.5|0
1762481100000|2025-11-07 02:05:00|46983.9|46933.9|46988|46938|46988|46938|46966|46916|0
1762481400000|2025-11-07 02:10:00|46989.5|46939.5|46964.9|46914.9|46991.5|46941.5|46960.9|46910.9|0
1762481700000|2025-11-07 02:15:00|46964.4|46914.4|46973.1|46923.1|46979.8|46929.8|46960.3|46910.3|0
1762482000000|2025-11-07 02:20:00|46972.4|46922.4|46957.3|46907.3|46982.2|46932.2|46952|46902|0
1762482300000|2025-11-07 02:25:00|46956.8|46906.8|46949.2|46899.2|46966.4|46916.4|46946.1|46896.1|0
1762482600000|2025-11-07 02:30:00|46949.7|46899.7|46979.2|46929.2|46984|46934|46949.7|46899.7|0
1762482900000|2025-11-07 02:35:00|46977.7|46927.7|46975|46925|46983.5|46933.5|46974.5|46924.5|0
1762483200000|2025-11-07 02:40:00|46975.5|46925.5|46970.5|46920.5|46982.5|46932.5|46961|46911|0
1762483500000|2025-11-07 02:45:00|46970.6|46920.6|46993.5|46943.5|47000.5|46950.5|46968.6|46918.6|0
1762483800000|2025-11-07 02:50:00|46991|46941|46990.7|46940.7|46999.3|46949.3|46982.3|46932.3|0
1762484100000|2025-11-07 02:55:00|46991.2|46941.2|46999.6|46949.6|47000.1|46950.1|46988.7|46938.7|0
1762484400000|2025-11-07 03:00:00|46999.2|46949.2|46992.6|46942.6|47008.8|46958.8|46990.1|46940.1|0
1762484700000|2025-11-07 03:05:00|46993.1|46943.1|46983.7|46933.7|47002.6|46952.6|46983.7|46933.7|0
1762485000000|2025-11-07 03:10:00|46983.2|46933.2|46973.5|46923.5|46985.1|46935.1|46963.5|46913.5|0
1762485300000|2025-11-07 03:15:00|46973|46923|46960|46910|46982.4|46932.4|46957.3|46907.3|0
1762485600000|2025-11-07 03:20:00|46960.5|46910.5|46972.9|46922.9|46977.3|46927.3|46956.3|46906.3|0
1762485900000|2025-11-07 03:25:00|46972.4|46922.4|46969.8|46919.8|46978.4|46928.4|46965.7|46915.7|0
1762486200000|2025-11-07 03:30:00|46970.3|46920.3|46969.1|46919.1|46972|46922|46960.9|46910.9|0
1762486500000|2025-11-07 03:35:00|46970.1|46920.1|46968|46918|46973.2|46923.2|46960.1|46910.1|0
1762486800000|2025-11-07 03:40:00|46968.5|46918.5|46960.5|46910.5|46969.9|46919.9|46959|46909|0
1762487100000|2025-11-07 03:45:00|46961.5|46911.5|46957|46907|46964.9|46914.9|46936.8|46886.8|0
1762487400000|2025-11-07 03:50:00|46957.5|46907.5|46954.8|46904.8|46959.5|46909.5|46949|46899|0
1762487700000|2025-11-07 03:55:00|46955.3|46905.3|46968|46918|46970.8|46920.8|46950.6|46900.6|0
1762488000000|2025-11-07 04:00:00|46968.5|46918.5|46949.2|46899.2|46968.5|46918.5|46917.1|46867.1|0
1762488300000|2025-11-07 04:05:00|46948.2|46898.2|46959.3|46909.3|46964.8|46914.8|46940.2|46890.2|0
1762488600000|2025-11-07 04:10:00|46959.8|46909.8|46956.4|46906.4|46962.5|46912.5|46951|46901|0
1762488900000|2025-11-07 04:15:00|46957.4|46907.4|46985.1|46935.1|46992.7|46942.7|46955.9|46905.9|0
1762489200000|2025-11-07 04:20:00|46986.1|46936.1|46983.2|46933.2|46993.6|46943.6|46980.5|46930.5|0
1762489500000|2025-11-07 04:25:00|46982.2|46932.2|46984.4|46934.4|46986.2|46936.2|46974.9|46924.9|0
1762489800000|2025-11-07 04:30:00|46983.4|46933.4|46986.3|46936.3|46988.8|46938.8|46977.1|46927.1|0
1762490100000|2025-11-07 04:35:00|46986.8|46936.8|46980.9|46930.9|46987.3|46937.3|46971.3|46921.3|0
1762490400000|2025-11-07 04:40:00|46980.4|46930.4|46982.5|46932.5|46988.6|46938.6|46977.7|46927.7|0
1762490700000|2025-11-07 04:45:00|46983|46933|46982.7|46932.7|46984.9|46934.9|46975.7|46925.7|0
1762491000000|2025-11-07 04:50:00|46982.2|46932.2|46987.5|46937.5|46992.8|46942.8|46981.2|46931.2|0
1762491300000|2025-11-07 04:55:00|46988|46938|46997.3|46947.3|47003.8|46953.8|46985|46935|0
1762491600000|2025-11-07 05:00:00|46996.3|46946.3|47014.8|46964.8|47022|46972|46994|46944|0
1762491900000|2025-11-07 05:05:00|47014.3|46964.3|47021.1|46971.1|47025.1|46975.1|47013.3|46963.3|0
1762492200000|2025-11-07 05:10:00|47021.6|46971.6|47019.9|46969.9|47023.6|46973.6|47015.1|46965.1|0
1762492500000|2025-11-07 05:15:00|47020.4|46970.4|47027|46977|47029.8|46979.8|47014.8|46964.8|0
1762492800000|2025-11-07 05:20:00|47028|46978|47020.4|46970.4|47028|46978|47007.3|46957.3|0
1762493100000|2025-11-07 05:25:00|47020.9|46970.9|47009|46959|47020.9|46970.9|47009|46959|0
1762493400000|2025-11-07 05:30:00|47008|46958|47024|46974|47026.7|46976.7|47006.9|46956.9|0
1762493700000|2025-11-07 05:35:00|47023.5|46973.5|47034.2|46984.2|47040.3|46990.3|47023.5|46973.5|0
1762494000000|2025-11-07 05:40:00|47034.7|46984.7|47042.1|46992.1|47048|46998|47034.2|46984.2|0
1762494300000|2025-11-07 05:45:00|47042.6|46992.6|47033|46983|47047.6|46997.6|47032|46982|0
1762494600000|2025-11-07 05:50:00|47032.5|46982.5|47038.6|46988.6|47046.5|46996.5|47032|46982|0
1762494900000|2025-11-07 05:55:00|47038.1|46988.1|47053|47003|47058.9|47008.9|47037.1|46987.1|0
1762495200000|2025-11-07 06:00:00|47053.5|47003.5|47052.5|47002.5|47056.5|47006.5|47049|46999|0
1762495500000|2025-11-07 06:05:00|47052|47002|47051.7|47001.7|47062.2|47012.2|47048.5|46998.5|0
1762495800000|2025-11-07 06:10:00|47051.2|47001.2|47051.9|47001.9|47057.6|47007.6|47042|46992|0
1762496100000|2025-11-07 06:15:00|47052.4|47002.4|47050.7|47000.7|47056|47006|47044|46994|0
1762496400000|2025-11-07 06:20:00|47050.8|47000.8|47056.7|47006.7|47059|47009|47047.6|46997.6|0
1762496700000|2025-11-07 06:25:00|47057.2|47007.2|47052.7|47002.7|47058.3|47008.3|47050.7|47000.7|0
1762497000000|2025-11-07 06:30:00|47052.2|47002.2|47050.8|47000.8|47055.2|47005.2|47043.2|46993.2|0
1762497300000|2025-11-07 06:35:00|47050.3|47000.3|47052.7|47002.7|47057.7|47007.7|47039.2|46989.2|0
1762497600000|2025-11-07 06:40:00|47053.2|47003.2|47063.5|47013.5|47064.5|47014.5|47050.8|47000.8|0
1762497900000|2025-11-07 06:45:00|47063|47013|47062.5|47012.5|47068.9|47018.9|47057.3|47007.3|0
1762498200000|2025-11-07 06:50:00|47062|47012|47048.9|46998.9|47063|47013|47038.7|46988.7|0
1762498500000|2025-11-07 06:55:00|47049.4|46999.4|47053.9|47003.9|47055.7|47005.7|47046.1|46996.1|0
1762498800000|2025-11-07 07:00:00|47054.4|47004.4|47041.6|46991.6|47063.9|47013.9|47041.6|46991.6|0
1762499100000|2025-11-07 07:05:00|47043.6|46993.6|47058.6|47008.6|47068.9|47018.9|47040.4|46990.4|0
1762499400000|2025-11-07 07:10:00|47058.1|47008.1|47064.6|47014.6|47067.3|47017.3|47053.6|47003.6|0
1762499700000|2025-11-07 07:15:00|47065.1|47015.1|47068|47018|47074.6|47024.6|47060.9|47010.9|0
1762500000000|2025-11-07 07:20:00|47069.6|47019.6|47050.6|47000.6|47080.5|47030.5|47045.3|46995.3|0
1762500300000|2025-11-07 07:25:00|47050.1|47000.1|47056.2|47006.2|47058.6|47008.6|47043.3|46993.3|0
1762500600000|2025-11-07 07:30:00|47057.2|47007.2|47061.3|47011.3|47068.9|47018.9|47055.7|47005.7|0
1762500900000|2025-11-07 07:35:00|47060.8|47010.8|47063.6|47013.6|47070.1|47020.1|47058.3|47008.3|0
1762501200000|2025-11-07 07:40:00|47063.1|47013.1|47065.8|47015.8|47073.7|47023.7|47056.9|47006.9|0
1762501500000|2025-11-07 07:45:00|47065.3|47015.3|47077.1|47027.1|47077.1|47027.1|47061.5|47011.5|0
1762501800000|2025-11-07 07:50:00|47076.5|47026.5|47076.3|47026.3|47080.2|47030.2|47065.3|47015.3|0
1762502100000|2025-11-07 07:55:00|47076.8|47026.8|47065.5|47015.5|47080.3|47030.3|47063.3|47013.3|0
1762502400000|2025-11-07 08:00:00|47064.5|47014.5|47076.9|47026.9|47082.4|47032.4|47058.9|47008.9|0
1762502700000|2025-11-07 08:05:00|47075.9|47025.9|47068.2|47018.2|47080.8|47030.8|47065.7|47015.7|0
1762503000000|2025-11-07 08:10:00|47068.7|47018.7|47074.2|47024.2|47076.2|47026.2|47059.1|47009.1|0
1762503300000|2025-11-07 08:15:00|47075.7|47025.7|47052.9|47002.9|47078.7|47028.7|47051.2|47001.2|0
1762503600000|2025-11-07 08:20:00|47051.7|47001.7|47048|46998|47056.7|47006.7|47031.5|46981.5|0
1762503900000|2025-11-07 08:25:00|47047.5|46997.5|47018.4|46968.4|47047.5|46997.5|47004.2|46954.2|0
1762504200000|2025-11-07 08:30:00|47021.4|46971.4|47008.9|46958.9|47027.8|46977.8|46999.3|46949.3|0
1762504500000|2025-11-07 08:35:00|47009.9|46959.9|47025.6|46975.6|47025.6|46975.6|47000.5|46950.5|0
1762504800000|2025-11-07 08:40:00|47026.1|46976.1|47016|46966|47029.8|46979.8|47016|46966|0
1762505100000|2025-11-07 08:45:00|47015.5|46965.5|47035.1|46985.1|47036.6|46986.6|47015.5|46965.5|0
1762505400000|2025-11-07 08:50:00|47034.6|46984.6|47025.6|46975.6|47034.6|46984.6|47022.3|46972.3|0
1762505700000|2025-11-07 08:55:00|47025.1|46975.1|47029.9|46979.9|47032.6|46982.6|47015.9|46965.9|0
1762506000000|2025-11-07 09:00:00|47029.6|46979.6|47000.9|46950.9|47033.1|46983.1|46996.4|46946.4|0
1762506300000|2025-11-07 09:05:00|47002.9|46952.9|47002.6|46952.6|47007.6|46957.6|46990|46940|0
1762506600000|2025-11-07 09:10:00|47003.1|46953.1|47044.5|46994.5|47048|46998|47003.1|46953.1|0
1762506900000|2025-11-07 09:15:00|47042.5|46992.5|47051.4|47001.4|47054.6|47004.6|47036.9|46986.9|0
1762507200000|2025-11-07 09:20:00|47050.4|47000.4|47020.6|46970.6|47060.6|47010.6|47018.7|46968.7|0
1762507500000|2025-11-07 09:25:00|47018.6|46968.6|47009.1|46959.1|47026.5|46976.5|47000.8|46950.8|0
1762507800000|2025-11-07 09:30:00|47009.3|46959.3|46999.6|46949.6|47020.1|46970.1|46994.6|46944.6|0
1762508100000|2025-11-07 09:35:00|46999.1|46949.1|46986.3|46936.3|47002.6|46952.6|46984.8|46934.8|0
1762508400000|2025-11-07 09:40:00|46984.8|46934.8|46982.5|46932.5|46991.6|46941.6|46970.8|46920.8|0
1762508700000|2025-11-07 09:45:00|46984.5|46934.5|46973.6|46923.6|46994.7|46944.7|46972.1|46922.1|0
1762509000000|2025-11-07 09:50:00|46975.6|46925.6|46975|46925|46979|46929|46960.1|46910.1|0
1762509300000|2025-11-07 09:55:00|46975.5|46925.5|46984.7|46934.7|46989.6|46939.6|46970.8|46920.8|0
1762509600000|2025-11-07 10:00:00|46984.2|46934.2|46998.5|46948.5|47000.4|46950.4|46962.5|46912.5|0
1762509900000|2025-11-07 10:05:00|46999|46949|46980.3|46930.3|47001.5|46951.5|46980.3|46930.3|0
1762510200000|2025-11-07 10:10:00|46979.8|46929.8|46942.2|46892.2|46980.6|46930.6|46941.2|46891.2|0
1762510500000|2025-11-07 10:15:00|46942.9|46892.9|46918.3|46868.3|46943.4|46893.4|46913.5|46863.5|0
1762510800000|2025-11-07 10:20:00|46915.2|46865.2|46918.8|46868.8|46932.7|46882.7|46911.9|46861.9|0
1762511100000|2025-11-07 10:25:00|46915.8|46865.8|46933.3|46883.3|46940.6|46890.6|46915.1|46865.1|0
1762511400000|2025-11-07 10:30:00|46932.6|46882.6|46945.8|46895.8|46951.4|46901.4|46932.6|46882.6|0
1762511700000|2025-11-07 10:35:00|46946.1|46896.1|46958.2|46908.2|46963.9|46913.9|46936.8|46886.8|0
1762512000000|2025-11-07 10:40:00|46956.2|46906.2|46945.8|46895.8|46958.4|46908.4|46943.1|46893.1|0
1762512300000|2025-11-07 10:45:00|46943.8|46893.8|46936.3|46886.3|46951.5|46901.5|46935.6|46885.6|0
1762512600000|2025-11-07 10:50:00|46935.3|46885.3|46955.4|46905.4|46957.4|46907.4|46933.2|46883.2|0
1762512900000|2025-11-07 10:55:00|46954.9|46904.9|46944.1|46894.1|46959.4|46909.4|46934.8|46884.8|0
1762513200000|2025-11-07 11:00:00|46945.6|46895.6|46919.4|46869.4|46946|46896|46919.3|46869.3|0
1762513500000|2025-11-07 11:05:00|46919.5|46869.5|46915.5|46865.5|46927.5|46877.5|46915.5|46865.5|0
1762513800000|2025-11-07 11:10:00|46915|46865|46850.3|46800.3|46926.5|46876.5|46848.9|46798.9|0
1762514100000|2025-11-07 11:15:00|46849.3|46799.3|46850.9|46800.9|46861.9|46811.9|46833.2|46783.2|0
1762514400000|2025-11-07 11:20:00|46851|46801|46852.7|46802.7|46875.7|46825.7|46845.7|46795.7|0
1762514700000|2025-11-07 11:25:00|46854.7|46804.7|46841.6|46791.6|46857.9|46807.9|46819.1|46769.1|0
1762515000000|2025-11-07 11:30:00|46842.6|46792.6|46811.3|46761.3|46844.5|46794.5|46805.8|46755.8|0
1762515300000|2025-11-07 11:35:00|46814.3|46764.3|46837.3|46787.3|46839.2|46789.2|46809.1|46759.1|0
1762515600000|2025-11-07 11:40:00|46839.3|46789.3|46840.7|46790.7|46851.1|46801.1|46826.8|46776.8|0
1762515900000|2025-11-07 11:45:00|46843.2|46793.2|46866|46816|46867|46817|46840.7|46790.7|0
1762516200000|2025-11-07 11:50:00|46866.5|46816.5|46885.1|46835.1|46893.5|46843.5|46859|46809|0
1762516500000|2025-11-07 11:55:00|46886.1|46836.1|46908|46858|46911.8|46861.8|46884.9|46834.9|0
1762516800000|2025-11-07 12:00:00|46904|46854|46886.4|46836.4|46907.5|46857.5|46879.4|46829.4|0
1762517100000|2025-11-07 12:05:00|46886.9|46836.9|46889.7|46839.7|46904.2|46854.2|46874.3|46824.3|0
1762517400000|2025-11-07 12:10:00|46890.2|46840.2|46881.6|46831.6|46897.7|46847.7|46871.3|46821.3|0
1762517700000|2025-11-07 12:15:00|46882.1|46832.1|46855|46805|46897.5|46847.5|46854.6|46804.6|0
1762518000000|2025-11-07 12:20:00|46856|46806|46859.4|46809.4|46868.5|46818.5|46843.4|46793.4|0
1762518300000|2025-11-07 12:25:00|46859.9|46809.9|46858.8|46808.8|46880.1|46830.1|46846.6|46796.6|0
1762518600000|2025-11-07 12:30:00|46857.3|46807.3|46844.7|46794.7|46857.4|46807.4|46830.3|46780.3|0
1762518900000|2025-11-07 12:35:00|46845.2|46795.2|46846.4|46796.4|46848.2|46798.2|46836.4|46786.4|0
1762519200000|2025-11-07 12:40:00|46846.2|46796.2|46832.1|46782.1|46852.5|46802.5|46828.2|46778.2|0
1762519500000|2025-11-07 12:45:00|46830.6|46780.6|46791|46741|46834.1|46784.1|46790.5|46740.5|0
1762519800000|2025-11-07 12:50:00|46794.4|46744.4|46797.7|46747.7|46809.3|46759.3|46791.4|46741.4|0
1762520100000|2025-11-07 12:55:00|46797.2|46747.2|46799.6|46749.6|46816.7|46766.7|46794.6|46744.6|0
1762520400000|2025-11-07 13:00:00|46793.4|46743.4|46805.7|46755.7|46805.7|46755.7|46774.5|46724.5|0
1762520700000|2025-11-07 13:05:00|46806.3|46756.3|46838.1|46788.1|46849|46799|46806.3|46756.3|0
1762521000000|2025-11-07 13:10:00|46840.6|46790.6|46848.3|46798.3|46854.7|46804.7|46826.7|46776.7|0
1762521300000|2025-11-07 13:15:00|46847.8|46797.8|46849|46799|46854.1|46804.1|46827.4|46777.4|0
1762521600000|2025-11-07 13:20:00|46849.5|46799.5|46846.3|46796.3|46870.4|46820.4|46843.8|46793.8|0
1762521900000|2025-11-07 13:25:00|46845.8|46795.8|46847.1|46797.1|46851.6|46801.6|46832|46782|0
1762522200000|2025-11-07 13:30:00|46847.6|46797.6|46848.8|46798.8|46857.9|46807.9|46836.5|46786.5|0
1762522500000|2025-11-07 13:35:00|46848.3|46798.3|46852.8|46802.8|46857.1|46807.1|46842.5|46792.5|0
1762522800000|2025-11-07 13:40:00|46853.3|46803.3|46841.2|46791.2|46853.9|46803.9|46830.3|46780.3|0
1762523100000|2025-11-07 13:45:00|46839.6|46789.6|46866.1|46816.1|46880.3|46830.3|46839.1|46789.1|0
1762523400000|2025-11-07 13:50:00|46868.7|46818.7|46866.6|46816.6|46876.6|46826.6|46860.3|46810.3|0
1762523700000|2025-11-07 13:55:00|46867.1|46817.1|46848.9|46798.9|46870.9|46820.9|46839.1|46789.1|0
1762524000000|2025-11-07 14:00:00|46849|46799|46824.2|46774.2|46858.7|46808.7|46818.2|46768.2|0
1762524300000|2025-11-07 14:05:00|46822.7|46772.7|46819.2|46769.2|46823.8|46773.8|46808.5|46758.5|0
1762524600000|2025-11-07 14:10:00|46818.5|46768.5|46816.6|46766.6|46837.7|46787.7|46810.7|46760.7|0
1762524900000|2025-11-07 14:15:00|46816.7|46766.7|46809.7|46759.7|46818.7|46768.7|46799.4|46749.4|0
1762525200000|2025-11-07 14:20:00|46804.7|46754.7|46818|46768|46818.5|46768.5|46797.5|46747.5|0
1762525500000|2025-11-07 14:25:00|46815.1|46765.1|46856.9|46806.9|46878.5|46828.5|46812.7|46762.7|0
1762525800000|2025-11-07 14:30:00|46842.1|46792.1|46722.7|46672.7|46845.1|46795.1|46698.2|46648.2|0
1762526100000|2025-11-07 14:35:00|46722|46672|46691|46641|46759|46709|46679.9|46629.9|0
1762526400000|2025-11-07 14:40:00|46692.9|46642.9|46757.6|46707.6|46771.6|46721.6|46683|46633|0
1762526700000|2025-11-07 14:45:00|46761.6|46711.6|46748.1|46698.1|46819.2|46769.2|46746.8|46696.8|0
1762527000000|2025-11-07 14:50:00|46744.8|46694.8|46834.9|46784.9|46851.9|46801.9|46744.8|46694.8|0
1762527300000|2025-11-07 14:55:00|46833.1|46783.1|46836.5|46786.5|46871.3|46821.3|46813.5|46763.5|0
1762527600000|2025-11-07 15:00:00|46860.6|46810.6|46770.8|46720.8|46866.2|46816.2|46764.7|46714.7|0
1762527900000|2025-11-07 15:05:00|46771.6|46721.6|46848.7|46798.7|46848.7|46798.7|46735.9|46685.9|0
1762528200000|2025-11-07 15:10:00|46849.6|46799.6|46884.8|46834.8|46887|46837|46832.1|46782.1|0
1762528500000|2025-11-07 15:15:00|46881.9|46831.9|46855.5|46805.5|46912.8|46862.8|46827.1|46777.1|0
1762528800000|2025-11-07 15:20:00|46860.9|46810.9|46803.3|46753.3|46881.9|46831.9|46795.4|46745.4|0
1762529100000|2025-11-07 15:25:00|46800|46750|46841.7|46791.7|46873|46823|46798.4|46748.4|0
1762529400000|2025-11-07 15:30:00|46841.9|46791.9|46846.2|46796.2|46885.1|46835.1|46841.9|46791.9|0
1762529700000|2025-11-07 15:35:00|46845.2|46795.2|46807.6|46757.6|46881.9|46831.9|46800.7|46750.7|0
1762530000000|2025-11-07 15:40:00|46808.2|46758.2|46779.1|46729.1|46830.2|46780.2|46772.2|46722.2|0
1762530300000|2025-11-07 15:45:00|46783.6|46733.6|46762.5|46712.5|46794.5|46744.5|46747.7|46697.7|0
1762530600000|2025-11-07 15:50:00|46762|46712|46774.1|46724.1|46802.1|46752.1|46762|46712|0
1762530900000|2025-11-07 15:55:00|46770.2|46720.2|46731.6|46681.6|46776.2|46726.2|46730.9|46680.9|0
1762531200000|2025-11-07 16:00:00|46729.8|46679.8|46728|46678|46753.5|46703.5|46709.6|46659.6|0
1762531500000|2025-11-07 16:05:00|46730.6|46680.6|46704|46654|46744.4|46694.4|46691.5|46641.5|0
1762531800000|2025-11-07 16:10:00|46705.2|46655.2|46659.6|46609.6|46719.5|46669.5|46659.6|46609.6|0
1762532100000|2025-11-07 16:15:00|46658|46608|46645.9|46595.9|46664.1|46614.1|46624.4|46574.4|0
1762532400000|2025-11-07 16:20:00|46642|46592|46652.5|46602.5|46689.1|46639.1|46641|46591|0
1762532700000|2025-11-07 16:25:00|46643.8|46593.8|46627.8|46577.8|46650.5|46600.5|46625.7|46575.7|0
1762533000000|2025-11-07 16:30:00|46622.3|46572.3|46662|46612|46669.6|46619.6|46621.6|46571.6|0
1762533300000|2025-11-07 16:35:00|46666|46616|46632.4|46582.4|46666|46616|46621|46571|0
1762533600000|2025-11-07 16:40:00|46631.9|46581.9|46664.2|46614.2|46672.5|46622.5|46611.4|46561.4|0
1762533900000|2025-11-07 16:45:00|46666.8|46616.8|46621.1|46571.1|46678.3|46628.3|46617.5|46567.5|0
1762534200000|2025-11-07 16:50:00|46619|46569|46616.1|46566.1|46659.5|46609.5|46614.1|46564.1|0
1762534500000|2025-11-07 16:55:00|46618.1|46568.1|46585.4|46535.4|46623|46573|46551.2|46501.2|0
1762534800000|2025-11-07 17:00:00|46588.7|46538.7|46557.9|46507.9|46593.6|46543.6|46553.1|46503.1|0
1762535100000|2025-11-07 17:05:00|46561.8|46511.8|46557.9|46507.9|46579.2|46529.2|46521.8|46471.8|0
1762535400000|2025-11-07 17:10:00|46555.4|46505.4|46606.7|46556.7|46606.7|46556.7|46536.5|46486.5|0
1762535700000|2025-11-07 17:15:00|46606.6|46556.6|46635.2|46585.2|46641.2|46591.2|46593.5|46543.5|0
1762536000000|2025-11-07 17:20:00|46633.7|46583.7|46672.8|46622.8|46693|46643|46619.2|46569.2|0
1762536300000|2025-11-07 17:25:00|46675.5|46625.5|46649|46599|46692.2|46642.2|46645.7|46595.7|0
1762536600000|2025-11-07 17:30:00|46646.7|46596.7|46646.1|46596.1|46670.1|46620.1|46638.5|46588.5|0
1762536900000|2025-11-07 17:35:00|46645.1|46595.1|46621.2|46571.2|46650.1|46600.1|46598.9|46548.9|0
1762537200000|2025-11-07 17:40:00|46620.2|46570.2|46628.6|46578.6|46642.9|46592.9|46597.5|46547.5|0
1762537500000|2025-11-07 17:45:00|46626.7|46576.7|46599.2|46549.2|46649.1|46599.1|46592.6|46542.6|0
1762537800000|2025-11-07 17:50:00|46596.2|46546.2|46621.6|46571.6|46627.7|46577.7|46575.9|46525.9|0
1762538100000|2025-11-07 17:55:00|46622.4|46572.4|46690.4|46640.4|46694.1|46644.1|46619.4|46569.4|0
1762538400000|2025-11-07 18:00:00|46693|46643|46701.1|46651.1|46715.7|46665.7|46692.5|46642.5|0
1762538700000|2025-11-07 18:05:00|46699.5|46649.5|46712.3|46662.3|46728.8|46678.8|46676.6|46626.6|0
1762539000000|2025-11-07 18:10:00|46711.6|46661.6|46718.1|46668.1|46738.3|46688.3|46700.8|46650.8|0
1762539300000|2025-11-07 18:15:00|46721.6|46671.6|46718.6|46668.6|46728.5|46678.5|46694.5|46644.5|0
1762539600000|2025-11-07 18:20:00|46719|46669|46752.2|46702.2|46753.8|46703.8|46713.9|46663.9|0
1762539900000|2025-11-07 18:25:00|46754.4|46704.4|46747.6|46697.6|46775.9|46725.9|46737.3|46687.3|0
1762540200000|2025-11-07 18:30:00|46745.6|46695.6|46727.2|46677.2|46760.7|46710.7|46727.2|46677.2|0
1762540500000|2025-11-07 18:35:00|46729|46679|46763.9|46713.9|46769.8|46719.8|46721|46671|0
1762540800000|2025-11-07 18:40:00|46765.9|46715.9|46759.8|46709.8|46770.1|46720.1|46745.3|46695.3|0
1762541100000|2025-11-07 18:45:00|46761.8|46711.8|46726.9|46676.9|46771.6|46721.6|46719.1|46669.1|0
1762541400000|2025-11-07 18:50:00|46724.9|46674.9|46723.6|46673.6|46724.9|46674.9|46686.1|46636.1|0
1762541700000|2025-11-07 18:55:00|46723.9|46673.9|46765.4|46715.4|46784.3|46734.3|46723.9|46673.9|0
1762542000000|2025-11-07 19:00:00|46761.3|46711.3|46762.9|46712.9|46780.5|46730.5|46748.6|46698.6|0
1762542300000|2025-11-07 19:05:00|46759.9|46709.9|46759|46709|46790.1|46740.1|46755.4|46705.4|0
1762542600000|2025-11-07 19:10:00|46758.5|46708.5|46784.5|46734.5|46790.4|46740.4|46744.4|46694.4|0
1762542900000|2025-11-07 19:15:00|46786.5|46736.5|46784.5|46734.5|46812.3|46762.3|46779.3|46729.3|0
1762543200000|2025-11-07 19:20:00|46786.1|46736.1|46806.2|46756.2|46812.8|46762.8|46782.9|46732.9|0
1762543500000|2025-11-07 19:25:00|46807.2|46757.2|46811|46761|46818.9|46768.9|46784|46734|0
1762543800000|2025-11-07 19:30:00|46812.9|46762.9|46871.8|46821.8|46875.8|46825.8|46812.9|46762.9|0
1762544100000|2025-11-07 19:35:00|46871.3|46821.3|46929.9|46879.9|46937.2|46887.2|46860.8|46810.8|0
1762544400000|2025-11-07 19:40:00|46934.5|46884.5|46976|46926|47000.1|46950.1|46932.8|46882.8|0
1762544700000|2025-11-07 19:45:00|46976.3|46926.3|46968.8|46918.8|46979.9|46929.9|46923|46873|0
1762545000000|2025-11-07 19:50:00|46969.8|46919.8|47002.4|46952.4|47002.4|46952.4|46964|46914|0
1762545300000|2025-11-07 19:55:00|47003.6|46953.6|46998.9|46948.9|47006.9|46956.9|46969.9|46919.9|0
1762545600000|2025-11-07 20:00:00|46993.9|46943.9|46968.6|46918.6|47001.5|46951.5|46965.4|46915.4|0
1762545900000|2025-11-07 20:05:00|46968.3|46918.3|46970.6|46920.6|46973.7|46923.7|46924.6|46874.6|0
1762546200000|2025-11-07 20:10:00|46973.3|46923.3|46956.8|46906.8|46982.9|46932.9|46947.1|46897.1|0
1762546500000|2025-11-07 20:15:00|46958.3|46908.3|46945.2|46895.2|46973.5|46923.5|46929.9|46879.9|0
1762546800000|2025-11-07 20:20:00|46948.1|46898.1|46905.1|46855.1|46952.5|46902.5|46893|46843|0
1762547100000|2025-11-07 20:25:00|46904.1|46854.1|46918.6|46868.6|46937.3|46887.3|46875.6|46825.6|0
1762547400000|2025-11-07 20:30:00|46922.4|46872.4|46924.9|46874.9|46949.1|46899.1|46920.1|46870.1|0
1762547700000|2025-11-07 20:35:00|46926.9|46876.9|46951.9|46901.9|46955|46905|46924.4|46874.4|0
1762548000000|2025-11-07 20:40:00|46955|46905|46979.1|46929.1|46983.3|46933.3|46924|46874|0
1762548300000|2025-11-07 20:45:00|46976|46926|46920.2|46870.2|46989.5|46939.5|46919.2|46869.2|0
1762548600000|2025-11-07 20:50:00|46940.7|46890.7|46987.4|46937.4|46989.3|46939.3|46918.2|46868.2|0
1762548900000|2025-11-07 20:55:00|46981.9|46931.9|47024|46974|47030.8|46980.8|46961|46911|0
1762549200000|2025-11-07 21:00:00|47018.9|46968.9|47062.8|47012.8|47076.7|47026.7|47005.8|46955.8|0
1762549500000|2025-11-07 21:05:00|47060.4|47010.4|47042.7|46992.7|47069.9|47019.9|47040.1|46990.1|0
1762549800000|2025-11-07 21:10:00|47042.9|46992.9|47054.9|47004.9|47058.9|47008.9|47037.4|46987.4|0
1762550100000|2025-11-07 21:15:00|47055.9|47005.9|47049.9|46999.9|47072.3|47022.3|47049.9|46999.9|0
1762550400000|2025-11-07 21:20:00|47049.4|46999.4|47054.1|47004.1|47059.6|47009.6|47045.9|46995.9|0
1762550700000|2025-11-07 21:25:00|47054.6|47004.6|47046.1|46996.1|47054.6|47004.6|47040.2|46990.2|0
1762551000000|2025-11-07 21:30:00|47047.6|46997.6|47063.8|47013.8|47063.9|47013.9|47047.1|46997.1|0
1762551300000|2025-11-07 21:35:00|47063.3|47013.3|47053.6|47003.6|47066.1|47016.1|47053.6|47003.6|0
1762551600000|2025-11-07 21:40:00|47054.1|47004.1|47056.5|47006.5|47056.5|47006.5|47051.1|47001.1|0
1762551900000|2025-11-07 21:45:00|47057.8|47007.8|47070.2|47020.2|47072.3|47022.3|47056.8|47006.8|0
1762552200000|2025-11-07 21:50:00|47070.7|47020.7|47080.8|47030.8|47080.8|47030.8|47067.9|47017.9|0
1762552500000|2025-11-07 21:55:00|47080.3|47030.3|47081.1|47031.1|47085.1|47035.1|47065.2|47015.2|0
1762588500000|2025-11-08 07:55:00|47105.1|47055.1|47107.1|47057.1|47107.1|47057.1|47105.1|47055.1|0
1762588800000|2025-11-08 08:00:00|47105.5|47055.5|47105.5|47055.5|47105.5|47055.5|47105.5|47055.5|0
1762589100000|2025-11-08 08:05:00|47102.3|47052.3|47102.3|47052.3|47102.3|47052.3|47102.3|47052.3|0
1762589700000|2025-11-08 08:15:00|47114.7|47064.7|47114.7|47064.7|47114.7|47064.7|47114.7|47064.7|0
1762590000000|2025-11-08 08:20:00|47113.9|47063.9|47113.9|47063.9|47113.9|47063.9|47113.9|47063.9|0
1762595400000|2025-11-08 09:50:00|47117.9|47067.9|47117.9|47067.9|47117.9|47067.9|47117.9|47067.9|0
1762598700000|2025-11-08 10:45:00|47113.9|47063.9|47113.9|47063.9|47113.9|47063.9|47113.9|47063.9|0
1762599900000|2025-11-08 11:05:00|47113|47063|47113|47063|47113|47063|47113|47063|0
1762602000000|2025-11-08 11:40:00|47112.2|47062.2|47111.4|47061.4|47112.2|47062.2|47111.4|47061.4|0
1762602300000|2025-11-08 11:45:00|47113.9|47058.9|47113.9|47058.9|47113.9|47058.9|47113.9|47058.9|0
1762602600000|2025-11-08 11:50:00|47113|47058|47113|47058|47113|47058|47113|47058|0
1762603500000|2025-11-08 12:05:00|47076.8|47021.8|47076.8|47021.8|47076.8|47021.8|47076.8|47021.8|0
1762603800000|2025-11-08 12:10:00|47077.6|47022.6|47077.6|47022.6|47077.6|47022.6|47077.6|47022.6|0
1762604100000|2025-11-08 12:15:00|47041.4|46986.4|47034.3|46979.3|47041.4|46986.4|47033.4|46978.4|0
1762604400000|2025-11-08 12:20:00|47035.2|46980.2|47035.2|46980.2|47035.2|46980.2|47035.2|46980.2|0
1762604700000|2025-11-08 12:25:00|47053|46998|47053|46998|47053|46998|47053|46998|0
1762610100000|2025-11-08 13:55:00|47054.8|46999.8|47054.8|46999.8|47054.8|46999.8|47054.8|46999.8|0
1762612500000|2025-11-08 14:35:00|47058.8|47003.8|47061.8|47006.8|47061.8|47006.8|47058.8|47003.8|0
1762622400000|2025-11-08 17:20:00|47050.7|46995.7|47050.7|46995.7|47050.7|46995.7|47050.7|46995.7|0
1762626000000|2025-11-08 18:20:00|47046.3|46991.3|47046.3|46991.3|47046.3|46991.3|47046.3|46991.3|0
1762629000000|2025-11-08 19:10:00|47040.9|46985.9|47040.9|46985.9|47040.9|46985.9|47040.9|46985.9|0
1762629600000|2025-11-08 19:20:00|47040.2|46985.2|47040.2|46985.2|47040.2|46985.2|47040.2|46985.2|0
1762634700000|2025-11-08 20:45:00|47029.1|46974.1|47029.1|46974.1|47029.1|46974.1|47029.1|46974.1|0
1762635900000|2025-11-08 21:05:00|47030|46975|47030|46975|47030|46975|47030|46975|0
1762638000000|2025-11-08 21:40:00|47029.1|46974.1|47029.1|46974.1|47029.1|46974.1|47029.1|46974.1|0
1762640700000|2025-11-08 22:25:00|47024.6|46969.6|47019.6|46964.6|47024.6|46969.6|47019.6|46964.6|0
1762643100000|2025-11-08 23:05:00|47028.5|46973.5|47028.5|46973.5|47028.5|46973.5|47028.5|46973.5|0
1762643400000|2025-11-08 23:10:00|47037.4|46982.4|47037.4|46982.4|47037.4|46982.4|47037.4|46982.4|0
1762643700000|2025-11-08 23:15:00|47040.4|46985.4|47051.3|46996.3|47051.3|46996.3|47040.4|46985.4|0
1762644000000|2025-11-08 23:20:00|47060.2|47005.2|47072.1|47017.1|47072.1|47017.1|47060.2|47005.2|0
1762645800000|2025-11-08 23:50:00|47079.1|47024.1|47079.1|47024.1|47079.1|47024.1|47079.1|47024.1|0
1762648500000|2025-11-09 00:35:00|47079.2|47024.2|47080.5|47025.5|47080.5|47025.5|47079.2|47024.2|0
1762648800000|2025-11-09 00:40:00|47116.7|47061.7|47154.7|47099.7|47154.7|47099.7|47116.7|47061.7|0
1762649100000|2025-11-09 00:45:00|47149.7|47094.7|47144.7|47089.7|47149.7|47094.7|47144.7|47089.7|0
1762651500000|2025-11-09 01:25:00|47141.9|47086.9|47141.9|47086.9|47141.9|47086.9|47141.9|47086.9|0
1762652100000|2025-11-09 01:35:00|47141.8|47086.8|47141.2|47086.2|47141.8|47086.8|47141.2|47086.2|0
1762652400000|2025-11-09 01:40:00|47137|47082|47137|47082|47137|47082|47137|47082|0
1762652700000|2025-11-09 01:45:00|47137.7|47082.7|47137|47082|47137.7|47082.7|47136.2|47081.2|0
1762653900000|2025-11-09 02:05:00|47135.7|47080.7|47135.7|47080.7|47135.7|47080.7|47135.7|47080.7|0
1762654500000|2025-11-09 02:15:00|47138.5|47083.5|47138.5|47083.5|47138.5|47083.5|47138.5|47083.5|0
1762654800000|2025-11-09 02:20:00|47139.9|47084.9|47139.9|47084.9|47139.9|47084.9|47139.9|47084.9|0
1762659000000|2025-11-09 03:30:00|47140.1|47085.1|47141.3|47086.3|47141.3|47086.3|47140.1|47085.1|0
1762662000000|2025-11-09 04:20:00|47142.1|47087.1|47142.1|47087.1|47142.1|47087.1|47142.1|47087.1|0
1762662300000|2025-11-09 04:25:00|47143.1|47088.1|47143.1|47088.1|47143.1|47088.1|47143.1|47088.1|0
1762663800000|2025-11-09 04:50:00|47138.5|47083.5|47138.5|47083.5|47138.5|47083.5|47138.5|47083.5|0
1762665900000|2025-11-09 05:25:00|47136.3|47081.3|47136.3|47081.3|47136.3|47081.3|47136.3|47081.3|0
1762673100000|2025-11-09 07:25:00|47118.5|47063.5|47118.5|47063.5|47118.5|47063.5|47118.5|47063.5|0
1762673700000|2025-11-09 07:35:00|47114.1|47059.1|47114.1|47059.1|47114.1|47059.1|47114.1|47059.1|0
1762674300000|2025-11-09 07:45:00|47119.5|47064.5|47119.5|47064.5|47119.5|47064.5|47119.5|47064.5|0
1762676100000|2025-11-09 08:15:00|47122.3|47067.3|47122.3|47067.3|47122.3|47067.3|47122.3|47067.3|0
1762677900000|2025-11-09 08:45:00|47121.4|47066.4|47121.4|47066.4|47121.4|47066.4|47121.4|47066.4|0
1762678500000|2025-11-09 08:55:00|47120.5|47065.5|47120.5|47065.5|47120.5|47065.5|47120.5|47065.5|0
1762680900000|2025-11-09 09:35:00|47119.6|47064.6|47119.6|47064.6|47119.6|47064.6|47119.6|47064.6|0
1762682400000|2025-11-09 10:00:00|47097.4|47042.4|47097.4|47042.4|47097.4|47042.4|47097.4|47042.4|0
1762688700000|2025-11-09 11:45:00|47097.3|47042.3|47097.3|47042.3|47097.3|47042.3|47097.3|47042.3|0
1762696500000|2025-11-09 13:55:00|47081.3|47026.3|47081.3|47026.3|47081.3|47026.3|47081.3|47026.3|0
1762701300000|2025-11-09 15:15:00|47108|47053|47134.6|47079.6|47134.6|47079.6|47108|47053|0
1762701900000|2025-11-09 15:25:00|47161.3|47106.3|47160.4|47105.4|47161.3|47106.3|47160.4|47105.4|0
1762702800000|2025-11-09 15:40:00|47159.5|47104.5|47161.4|47106.4|47161.4|47106.4|47159.5|47104.5|0
1762703100000|2025-11-09 15:45:00|47160|47105|47160|47105|47160|47105|47160|47105|0
1762708200000|2025-11-09 17:10:00|47151.1|47096.1|47151.1|47096.1|47151.1|47096.1|47151.1|47096.1|0
1762711200000|2025-11-09 18:00:00|47177.8|47122.8|47177.8|47122.8|47177.8|47122.8|47177.8|47122.8|0
1762711500000|2025-11-09 18:05:00|47168.9|47113.9|47160|47105|47168.9|47113.9|47160|47105|0
1762713600000|2025-11-09 18:40:00|47186.7|47131.7|47190.3|47135.3|47190.3|47135.3|47186.7|47131.7|0
1762713900000|2025-11-09 18:45:00|47189.8|47134.8|47189.8|47134.8|47189.8|47134.8|47189.8|47134.8|0
1762714200000|2025-11-09 18:50:00|47216.5|47161.5|47213.8|47158.8|47250.3|47195.3|47213.8|47158.8|0
1762714800000|2025-11-09 19:00:00|47240.5|47185.5|47210.5|47155.5|47240.5|47185.5|47210.5|47155.5|0
1762715100000|2025-11-09 19:05:00|47192.7|47137.7|47227.9|47172.9|47227.9|47172.9|47192.7|47137.7|0
1762715400000|2025-11-09 19:10:00|47254.6|47199.6|47279.5|47224.5|47279.5|47224.5|47252.1|47197.1|0
1762715700000|2025-11-09 19:15:00|47279.1|47224.1|47234.8|47179.8|47279.1|47224.1|47234.8|47179.8|0
1762716000000|2025-11-09 19:20:00|47217|47162|47233|47178|47243.7|47188.7|47217|47162|0
1762716300000|2025-11-09 19:25:00|47224.1|47169.1|47229.6|47174.6|47229.6|47174.6|47215.2|47160.2|0
1762716600000|2025-11-09 19:30:00|47194|47139|47222|47167|47222|47167|47194|47139|0
1762717200000|2025-11-09 19:40:00|47195.4|47140.4|47196.8|47141.8|47196.8|47141.8|47195.4|47140.4|0
1762718100000|2025-11-09 19:55:00|47205.7|47150.7|47221.4|47166.4|47221.4|47166.4|47205.7|47150.7|0
1762718400000|2025-11-09 20:00:00|47212.5|47157.5|47212.5|47157.5|47212.5|47157.5|47212.5|47157.5|0
1762718700000|2025-11-09 20:05:00|47185.8|47130.8|47185.8|47130.8|47185.8|47130.8|47185.8|47130.8|0
1762719000000|2025-11-09 20:10:00|47199.1|47144.1|47199.1|47144.1|47199.1|47144.1|47199.1|47144.1|0
1762720500000|2025-11-09 20:35:00|47191.1|47136.1|47191.1|47136.1|47191.1|47136.1|47191.1|47136.1|0
1762721100000|2025-11-09 20:45:00|47193.3|47138.3|47193.3|47138.3|47193.3|47138.3|47193.3|47138.3|0
1762724100000|2025-11-09 21:35:00|47213.7|47158.7|47213.7|47158.7|47213.7|47158.7|47213.7|47158.7|0
1762724400000|2025-11-09 21:40:00|47222.6|47167.6|47222.6|47167.6|47222.6|47167.6|47222.6|47167.6|0
1762724700000|2025-11-09 21:45:00|47231.5|47176.5|47231.5|47176.5|47231.5|47176.5|47231.5|47176.5|0
1762725000000|2025-11-09 21:50:00|47227|47172|47227|47172|47227|47172|47227|47172|0
1762725600000|2025-11-09 22:00:00|47237.6|47182.6|47237.6|47182.6|47237.6|47182.6|47237.6|47182.6|0
1762727700000|2025-11-09 22:35:00|47242.2|47187.2|47242.2|47187.2|47242.2|47187.2|47242.2|47187.2|0
1762729200000|2025-11-09 23:00:00|47080.3|47025.3|47197.6|47142.6|47233.8|47178.8|47080.3|47025.3|0
1762729500000|2025-11-09 23:05:00|47198.3|47143.3|47181.7|47126.7|47201.2|47146.2|47181.7|47126.7|0
1762729800000|2025-11-09 23:10:00|47179.6|47124.6|47179.7|47124.7|47190.6|47135.6|47168.9|47113.9|0
1762730100000|2025-11-09 23:15:00|47181.7|47126.7|47173|47118|47183.5|47128.5|47165.6|47110.6|0
1762730400000|2025-11-09 23:20:00|47172.5|47117.5|47171.3|47116.3|47173.9|47118.9|47160|47105|0
1762730700000|2025-11-09 23:25:00|47170.8|47115.8|47145.7|47090.7|47171.3|47116.3|47145.4|47090.4|0
1762731000000|2025-11-09 23:30:00|47146.2|47091.2|47167.7|47112.7|47176|47121|47143.8|47088.8|0
1762731300000|2025-11-09 23:35:00|47168.2|47113.2|47145.5|47090.5|47169.7|47114.7|47144.6|47089.6|0
1762731600000|2025-11-09 23:40:00|47146|47091|47148.7|47093.7|47168.1|47113.1|47145.4|47090.4|0
1762731900000|2025-11-09 23:45:00|47148.2|47093.2|47158.8|47103.8|47160.5|47105.5|47144.3|47089.3|0
1762732200000|2025-11-09 23:50:00|47158.3|47103.3|47164.7|47109.7|47165|47110|47141.7|47086.7|0
1762732500000|2025-11-09 23:55:00|47164.2|47109.2|47161.4|47106.4|47182.8|47127.8|47160.5|47105.5|0
1762732800000|2025-11-10 00:00:00|47158.1|47103.1|47121.5|47066.5|47158.1|47103.1|47108.2|47053.2|0
1762733100000|2025-11-10 00:05:00|47122|47067|47137|47082|47137|47082|47100.8|47045.8|0
1762733400000|2025-11-10 00:10:00|47135.5|47080.5|47142.4|47087.4|47147.7|47092.7|47126.6|47071.6|0
1762733700000|2025-11-10 00:15:00|47140.9|47085.9|47146.6|47091.6|47146.6|47091.6|47129.5|47074.5|0
1762734000000|2025-11-10 00:20:00|47148.1|47093.1|47153.3|47098.3|47160.9|47105.9|47148.1|47093.1|0
1762734300000|2025-11-10 00:25:00|47152.4|47097.4|47143.7|47088.7|47156.4|47101.4|47137.1|47082.1|0
1762734600000|2025-11-10 00:30:00|47143.2|47088.2|47147.2|47092.2|47160|47105|47138.7|47083.7|0
1762734900000|2025-11-10 00:35:00|47146.7|47091.7|47143.4|47088.4|47152|47097|47133.4|47078.4|0
1762735200000|2025-11-10 00:40:00|47142.9|47087.9|47127.9|47072.9|47143.9|47088.9|47122.9|47067.9|0
1762735500000|2025-11-10 00:45:00|47129.4|47074.4|47135.2|47080.2|47139|47084|47117.8|47062.8|0
1762735800000|2025-11-10 00:50:00|47135.7|47080.7|47143.4|47088.4|47144.7|47089.7|47126.9|47071.9|0
1762736100000|2025-11-10 00:55:00|47143.9|47088.9|47141.9|47086.9|47157.6|47102.6|47137.9|47082.9|0
1762736400000|2025-11-10 01:00:00|47136.4|47081.4|47121.6|47066.6|47139.5|47084.5|47095.6|47040.6|0
1762736700000|2025-11-10 01:05:00|47122.6|47067.6|47117.8|47062.8|47129.6|47074.6|47109.6|47054.6|0
1762737000000|2025-11-10 01:10:00|47117.3|47062.3|47114.9|47059.9|47122.6|47067.6|47109.7|47054.7|0
1762737300000|2025-11-10 01:15:00|47114.7|47059.7|47116.6|47061.6|47122.7|47067.7|47108|47053|0
1762737600000|2025-11-10 01:20:00|47116.1|47061.1|47118.2|47063.2|47123.6|47068.6|47113.2|47058.2|0
1762737900000|2025-11-10 01:25:00|47118.3|47063.3|47108.2|47053.2|47136.7|47081.7|47105.7|47050.7|0
1762738200000|2025-11-10 01:30:00|47106.2|47051.2|47100.7|47045.7|47107.7|47052.7|47090|47035|0
1762738500000|2025-11-10 01:35:00|47100.2|47045.2|47100.5|47045.5|47109.1|47054.1|47090.2|47035.2|0
1762738800000|2025-11-10 01:40:00|47102|47047|47087.8|47032.8|47103|47048|47087.3|47032.3|0
1762739100000|2025-11-10 01:45:00|47086.3|47031.3|47111.3|47056.3|47113.4|47058.4|47080.8|47025.8|0
1762739400000|2025-11-10 01:50:00|47111.8|47056.8|47114.1|47059.1|47120.9|47065.9|47097.7|47042.7|0
1762739700000|2025-11-10 01:55:00|47116.1|47061.1|47118|47063|47122.8|47067.8|47112.7|47057.7|0
1762740000000|2025-11-10 02:00:00|47117.5|47062.5|47122.9|47067.9|47127.4|47072.4|47114|47059|0
1762740300000|2025-11-10 02:05:00|47123.4|47068.4|47111.3|47056.3|47130.5|47075.5|47106.8|47051.8|0
1762740600000|2025-11-10 02:10:00|47111.8|47056.8|47119.8|47064.8|47129.3|47074.3|47108.8|47053.8|0
1762740900000|2025-11-10 02:15:00|47121.8|47066.8|47123.9|47068.9|47128.8|47073.8|47118.6|47063.6|0
1762741200000|2025-11-10 02:20:00|47123.4|47068.4|47128.2|47073.2|47132.7|47077.7|47120.9|47065.9|0
1762741500000|2025-11-10 02:25:00|47127.7|47072.7|47126|47071|47129.2|47074.2|47122.1|47067.1|0
1762741800000|2025-11-10 02:30:00|47126.5|47071.5|47133.4|47078.4|47140|47085|47126.5|47071.5|0
1762742100000|2025-11-10 02:35:00|47132.9|47077.9|47132.3|47077.3|47134.1|47079.1|47125.2|47070.2|0
1762742400000|2025-11-10 02:40:00|47131.3|47076.3|47125.3|47070.3|47132.3|47077.3|47123.3|47068.3|0
1762742700000|2025-11-10 02:45:00|47124.8|47069.8|47139.2|47084.2|47142.2|47087.2|47124.8|47069.8|0
1762743000000|2025-11-10 02:50:00|47138.7|47083.7|47117.9|47062.9|47144.2|47089.2|47114.8|47059.8|0
1762743300000|2025-11-10 02:55:00|47117.4|47062.4|47113.5|47058.5|47121.7|47066.7|47112.3|47057.3|0
1762743600000|2025-11-10 03:00:00|47114|47059|47128.9|47073.9|47137.4|47082.4|47112.1|47057.1|0
1762743900000|2025-11-10 03:05:00|47128.4|47073.4|47121.2|47066.2|47131.9|47076.9|47114.7|47059.7|0
1762744200000|2025-11-10 03:10:00|47120.7|47065.7|47115.2|47060.2|47126.7|47071.7|47115.2|47060.2|0
1762744500000|2025-11-10 03:15:00|47115.7|47060.7|47119.8|47064.8|47130.3|47075.3|47114.7|47059.7|0
1762744800000|2025-11-10 03:20:00|47120.3|47065.3|47116.9|47061.9|47120.3|47065.3|47104.8|47049.8|0
1762745100000|2025-11-10 03:25:00|47116.4|47061.4|47112.1|47057.1|47119|47064|47106.1|47051.1|0
1762745400000|2025-11-10 03:30:00|47111.6|47056.6|47116.6|47061.6|47119.2|47064.2|47110.1|47055.1|0
1762745700000|2025-11-10 03:35:00|47116.1|47061.1|47097.5|47042.5|47119.1|47064.1|47095|47040|0
1762746000000|2025-11-10 03:40:00|47098|47043|47091.4|47036.4|47104.5|47049.5|47087.7|47032.7|0
1762746300000|2025-11-10 03:45:00|47090.9|47035.9|47093.2|47038.2|47098.2|47043.2|47090.4|47035.4|0
1762746600000|2025-11-10 03:50:00|47093.7|47038.7|47088.1|47033.1|47098.3|47043.3|47087.2|47032.2|0
1762746900000|2025-11-10 03:55:00|47088.6|47033.6|47082|47027|47089.8|47034.8|47081.9|47026.9|0
1762747200000|2025-11-10 04:00:00|47081.5|47026.5|47083.1|47028.1|47091.3|47036.3|47081.5|47026.5|0
1762747500000|2025-11-10 04:05:00|47083.6|47028.6|47096.1|47041.1|47099.7|47044.7|47083.1|47028.1|0
1762747800000|2025-11-10 04:10:00|47096|47041|47096.9|47041.9|47108.8|47053.8|47095.8|47040.8|0
1762748100000|2025-11-10 04:15:00|47096.4|47041.4|47099.1|47044.1|47100.1|47045.1|47088.3|47033.3|0
1762748400000|2025-11-10 04:20:00|47099.6|47044.6|47094.9|47039.9|47104.3|47049.3|47093.9|47038.9|0
1762748700000|2025-11-10 04:25:00|47094.4|47039.4|47098.5|47043.5|47099.5|47044.5|47091|47036|0
1762749000000|2025-11-10 04:30:00|47098|47043|47093.8|47038.8|47098|47043|47088.5|47033.5|0
1762749300000|2025-11-10 04:35:00|47091.8|47036.8|47096.8|47041.8|47099.2|47044.2|47086.7|47031.7|0
1762749600000|2025-11-10 04:40:00|47097.3|47042.3|47102.2|47047.2|47105.7|47050.7|47090.3|47035.3|0
1762749900000|2025-11-10 04:45:00|47102.7|47047.7|47111.2|47056.2|47111.3|47056.3|47101.6|47046.6|0
1762750200000|2025-11-10 04:50:00|47111.7|47056.7|47104.3|47049.3|47113.6|47058.6|47095.9|47040.9|0
1762750500000|2025-11-10 04:55:00|47104.8|47049.8|47096.2|47041.2|47104.8|47049.8|47092.9|47037.9|0
1762750800000|2025-11-10 05:00:00|47096.7|47041.7|47112.8|47057.8|47113.3|47058.3|47095.3|47040.3|0
1762751100000|2025-11-10 05:05:00|47113.3|47058.3|47123.1|47068.1|47123.2|47068.2|47109.5|47054.5|0
1762751400000|2025-11-10 05:10:00|47122.6|47067.6|47146.4|47091.4|47148.3|47093.3|47119.2|47064.2|0
1762751700000|2025-11-10 05:15:00|47146.9|47091.9|47133.1|47078.1|47147.5|47092.5|47131.5|47076.5|0
1762752000000|2025-11-10 05:20:00|47131.6|47076.6|47129.2|47074.2|47137.1|47082.1|47126.6|47071.6|0
1762752300000|2025-11-10 05:25:00|47128.7|47073.7|47127.5|47072.5|47135.3|47080.3|47126.6|47071.6|0
1762752600000|2025-11-10 05:30:00|47126|47071|47121.9|47066.9|47128.4|47073.4|47112|47057|0
1762752900000|2025-11-10 05:35:00|47120.4|47065.4|47118.5|47063.5|47125.9|47070.9|47112.5|47057.5|0
1762753200000|2025-11-10 05:40:00|47117.5|47062.5|47127|47072|47127|47072|47117|47062|0
1762753500000|2025-11-10 05:45:00|47126.5|47071.5|47114|47059|47126.5|47071.5|47114|47059|0
1762753800000|2025-11-10 05:50:00|47114.5|47059.5|47126.2|47071.2|47131|47076|47113.2|47058.2|0
1762754100000|2025-11-10 05:55:00|47126.6|47071.6|47125.1|47070.1|47132.1|47077.1|47122.2|47067.2|0
1762754400000|2025-11-10 06:00:00|47124.6|47069.6|47136.1|47081.1|47141.4|47086.4|47119.5|47064.5|0
1762754700000|2025-11-10 06:05:00|47138.1|47083.1|47132.7|47077.7|47140.6|47085.6|47129.9|47074.9|0
1762755000000|2025-11-10 06:10:00|47133.7|47078.7|47122.1|47067.1|47140.7|47085.7|47120.1|47065.1|0
1762755300000|2025-11-10 06:15:00|47122.6|47067.6|47130|47075|47136.1|47081.1|47122.1|47067.1|0
1762755600000|2025-11-10 06:20:00|47129.5|47074.5|47123.8|47068.8|47133.5|47078.5|47123.3|47068.3|0
1762755900000|2025-11-10 06:25:00|47124.3|47069.3|47122.1|47067.1|47127.8|47072.8|47114.4|47059.4|0
1762756200000|2025-11-10 06:30:00|47121.6|47066.6|47134.9|47079.9|47134.9|47079.9|47119.1|47064.1|0
1762756500000|2025-11-10 06:35:00|47136.9|47081.9|47141.4|47086.4|47147.5|47092.5|47133.9|47078.9|0
1762756800000|2025-11-10 06:40:00|47142.4|47087.4|47131.8|47076.8|47143.3|47088.3|47130.2|47075.2|0
1762757100000|2025-11-10 06:45:00|47131.3|47076.3|47142.6|47087.6|47144.6|47089.6|47129.3|47074.3|0
1762757400000|2025-11-10 06:50:00|47143.1|47088.1|47125.7|47070.7|47148.2|47093.2|47124.2|47069.2|0
1762757700000|2025-11-10 06:55:00|47124.3|47069.3|47104.6|47049.6|47125.1|47070.1|47103.7|47048.7|0
1762758000000|2025-11-10 07:00:00|47103.5|47048.5|47097.7|47042.7|47114.9|47059.9|47084.4|47029.4|0
1762758300000|2025-11-10 07:05:00|47095.7|47040.7|47105.1|47050.1|47111.6|47056.6|47091.6|47036.6|0
1762758600000|2025-11-10 07:10:00|47105.6|47050.6|47118.5|47063.5|47119.9|47064.9|47101.6|47046.6|0
1762758900000|2025-11-10 07:15:00|47114.5|47059.5|47104.1|47049.1|47115.9|47060.9|47104.1|47049.1|0
1762759200000|2025-11-10 07:20:00|47103.6|47048.6|47109.1|47054.1|47110.7|47055.7|47098.6|47043.6|0
1762759500000|2025-11-10 07:25:00|47109.4|47054.4|47104.9|47049.9|47118.6|47063.6|47100.3|47045.3|0
1762759800000|2025-11-10 07:30:00|47106.4|47051.4|47116|47061|47123.5|47068.5|47103.2|47048.2|0
1762760100000|2025-11-10 07:35:00|47116.5|47061.5|47102.8|47047.8|47119.9|47064.9|47099.7|47044.7|0
1762760400000|2025-11-10 07:40:00|47104.8|47049.8|47112|47057|47118.6|47063.6|47104.8|47049.8|0
1762760700000|2025-11-10 07:45:00|47110|47055|47113.8|47058.8|47117.3|47062.3|47106.6|47051.6|0
1762761000000|2025-11-10 07:50:00|47113.3|47058.3|47115.9|47060.9|47116|47061|47105.1|47050.1|0
1762761300000|2025-11-10 07:55:00|47115.4|47060.4|47108.3|47053.3|47122.3|47067.3|47106.5|47051.5|0
1762761600000|2025-11-10 08:00:00|47110.3|47055.3|47107.4|47052.4|47116.7|47061.7|47099.8|47044.8|0
1762761900000|2025-11-10 08:05:00|47107.9|47052.9|47107.5|47052.5|47118.6|47063.6|47106.6|47051.6|0
1762762200000|2025-11-10 08:10:00|47107.4|47052.4|47087.3|47032.3|47109.5|47054.5|47084.5|47029.5|0
1762762500000|2025-11-10 08:15:00|47085.8|47030.8|47096.4|47041.4|47101.1|47046.1|47077.5|47022.5|0
1762762800000|2025-11-10 08:20:00|47095.9|47040.9|47117.8|47062.8|47118.7|47063.7|47085.6|47030.6|0
1762763100000|2025-11-10 08:25:00|47120.5|47065.5|47127.2|47072.2|47130.5|47075.5|47115.5|47060.5|0
1762763400000|2025-11-10 08:30:00|47126.7|47071.7|47154.7|47099.7|47160.8|47105.8|47121.8|47066.8|0
1762763700000|2025-11-10 08:35:00|47155.1|47100.1|47145.4|47090.4|47161.8|47106.8|47144.6|47089.6|0
1762764000000|2025-11-10 08:40:00|47146.3|47091.3|47149.8|47094.8|47151.9|47096.9|47142.4|47087.4|0
1762764300000|2025-11-10 08:45:00|47149.4|47094.4|47162.5|47107.5|47168.5|47113.5|47146.1|47091.1|0
1762764600000|2025-11-10 08:50:00|47163|47108|47157.3|47102.3|47168.6|47113.6|47157.3|47102.3|0
1762764900000|2025-11-10 08:55:00|47157.8|47102.8|47172.5|47117.5|47173.1|47118.1|47155.3|47100.3|0
1762765200000|2025-11-10 09:00:00|47177.5|47122.5|47186.1|47131.1|47190.6|47135.6|47171.8|47116.8|0
1762765500000|2025-11-10 09:05:00|47186.4|47131.4|47186.2|47131.2|47195.2|47140.2|47185.2|47130.2|0
1762765800000|2025-11-10 09:10:00|47185.7|47130.7|47195.1|47140.1|47202.4|47147.4|47182.8|47127.8|0
1762766100000|2025-11-10 09:15:00|47195.6|47140.6|47229.2|47174.2|47230.3|47175.3|47191.9|47136.9|0
1762766400000|2025-11-10 09:20:00|47230.9|47175.9|47220.2|47165.2|47238.3|47183.3|47211.2|47156.2|0
1762766700000|2025-11-10 09:25:00|47219.7|47164.7|47212.2|47157.2|47223.3|47168.3|47206|47151|0
1762767000000|2025-11-10 09:30:00|47212.7|47157.7|47204.1|47149.1|47215.9|47160.9|47203.6|47148.6|0
1762767300000|2025-11-10 09:35:00|47204.6|47149.6|47212.3|47157.3|47212.3|47157.3|47200.5|47145.5|0
1762767600000|2025-11-10 09:40:00|47212.9|47157.9|47214.3|47159.3|47221.3|47166.3|47209.3|47154.3|0
1762767900000|2025-11-10 09:45:00|47213.8|47158.8|47231.9|47176.9|47231.9|47176.9|47211.9|47156.9|0
1762768200000|2025-11-10 09:50:00|47232.4|47177.4|47232.4|47177.4|47234.6|47179.6|47226.1|47171.1|0
1762768500000|2025-11-10 09:55:00|47232.6|47177.6|47226.2|47171.2|47233.9|47178.9|47220.7|47165.7|0
1762768800000|2025-11-10 10:00:00|47228.2|47173.2|47224.2|47169.2|47229.8|47174.8|47215.3|47160.3|0
1762769100000|2025-11-10 10:05:00|47225.2|47170.2|47221.2|47166.2|47230.7|47175.7|47221.2|47166.2|0
1762769400000|2025-11-10 10:10:00|47221.3|47166.3|47223.4|47168.4|47229.7|47174.7|47221.3|47166.3|0
1762769700000|2025-11-10 10:15:00|47222.9|47167.9|47231.3|47176.3|47233.7|47178.7|47221.4|47166.4|0
1762770000000|2025-11-10 10:20:00|47231.8|47176.8|47230.2|47175.2|47236.1|47181.1|47227.8|47172.8|0
1762770300000|2025-11-10 10:25:00|47229.7|47174.7|47225.5|47170.5|47230.8|47175.8|47222.2|47167.2|0
1762770600000|2025-11-10 10:30:00|47226|47171|47223.7|47168.7|47233|47178|47222.9|47167.9|0
1762770900000|2025-11-10 10:35:00|47224.2|47169.2|47230|47175|47238.4|47183.4|47223.7|47168.7|0
1762771200000|2025-11-10 10:40:00|47230.5|47175.5|47233|47178|47244|47189|47230.5|47175.5|0
1762771500000|2025-11-10 10:45:00|47233.5|47178.5|47232.1|47177.1|47239|47184|47229.2|47174.2|0
1762771800000|2025-11-10 10:50:00|47232.6|47177.6|47231.1|47176.1|47233.1|47178.1|47221.4|47166.4|0
1762772100000|2025-11-10 10:55:00|47231.6|47176.6|47220.4|47165.4|47232.1|47177.1|47219|47164|0
1762772400000|2025-11-10 11:00:00|47221.9|47166.9|47236.1|47181.1|47238.5|47183.5|47221.9|47166.9|0
1762772700000|2025-11-10 11:05:00|47235.6|47180.6|47207.3|47152.3|47237.7|47182.7|47206.8|47151.8|0
1762773000000|2025-11-10 11:10:00|47208.7|47153.7|47204.9|47149.9|47214.3|47159.3|47199.9|47144.9|0
1762773300000|2025-11-10 11:15:00|47205.4|47150.4|47194.9|47139.9|47212|47157|47194.7|47139.7|0
1762773600000|2025-11-10 11:20:00|47195.4|47140.4|47191|47136|47200|47145|47186.7|47131.7|0
1762773900000|2025-11-10 11:25:00|47191.2|47136.2|47197.8|47142.8|47201.5|47146.5|47186.6|47131.6|0
1762774200000|2025-11-10 11:30:00|47197.5|47142.5|47194|47139|47201.2|47146.2|47191.3|47136.3|0
1762774500000|2025-11-10 11:35:00|47193.5|47138.5|47206.4|47151.4|47207.8|47152.8|47192.7|47137.7|0
1762774800000|2025-11-10 11:40:00|47205.4|47150.4|47218.6|47163.6|47218.6|47163.6|47205.4|47150.4|0
1762775100000|2025-11-10 11:45:00|47219.1|47164.1|47216.6|47161.6|47229.5|47174.5|47215.6|47160.6|0
1762775400000|2025-11-10 11:50:00|47217.9|47162.9|47220.7|47165.7|47221.7|47166.7|47208.4|47153.4|0
1762775700000|2025-11-10 11:55:00|47221.2|47166.2|47231.4|47176.4|47231.4|47176.4|47214.8|47159.8|0
1762776000000|2025-11-10 12:00:00|47228.7|47173.7|47235.3|47180.3|47249|47194|47228.3|47173.3|0
1762776300000|2025-11-10 12:05:00|47234.8|47179.8|47221.6|47166.6|47239.3|47184.3|47215.2|47160.2|0
1762776600000|2025-11-10 12:10:00|47222.6|47167.6|47218.3|47163.3|47228.4|47173.4|47212.3|47157.3|0
1762776900000|2025-11-10 12:15:00|47217.3|47162.3|47216.8|47161.8|47223.5|47168.5|47213.2|47158.2|0
1762777200000|2025-11-10 12:20:00|47217.3|47162.3|47217.9|47162.9|47224.9|47169.9|47208.2|47153.2|0
1762777500000|2025-11-10 12:25:00|47218.4|47163.4|47205.6|47150.6|47219.8|47164.8|47205.2|47150.2|0
1762777800000|2025-11-10 12:30:00|47206.1|47151.1|47202.6|47147.6|47212.2|47157.2|47199.9|47144.9|0
1762778100000|2025-11-10 12:35:00|47203.1|47148.1|47196.3|47141.3|47216.6|47161.6|47196.3|47141.3|0
1762778400000|2025-11-10 12:40:00|47197.6|47142.6|47206.6|47151.6|47208.6|47153.6|47191.1|47136.1|0
1762778700000|2025-11-10 12:45:00|47205.6|47150.6|47187.7|47132.7|47209.6|47154.6|47183.4|47128.4|0
1762779000000|2025-11-10 12:50:00|47188.1|47133.1|47198|47143|47200.9|47145.9|47188.1|47133.1|0
1762779300000|2025-11-10 12:55:00|47198.5|47143.5|47195|47140|47214.5|47159.5|47195|47140|0
1762779600000|2025-11-10 13:00:00|47202.2|47147.2|47205.9|47150.9|47211.3|47156.3|47199.8|47144.8|0
1762779900000|2025-11-10 13:05:00|47205.4|47150.4|47201.1|47146.1|47209|47154|47197.2|47142.2|0
1762780200000|2025-11-10 13:10:00|47201.6|47146.6|47192.2|47137.2|47202.8|47147.8|47185.8|47130.8|0
1762780500000|2025-11-10 13:15:00|47192.7|47137.7|47195.5|47140.5|47202.8|47147.8|47192.2|47137.2|0
1762780800000|2025-11-10 13:20:00|47196|47141|47195.8|47140.8|47205.9|47150.9|47195.1|47140.1|0
1762781100000|2025-11-10 13:25:00|47194|47139|47203.4|47148.4|47207.4|47152.4|47193|47138|0
1762781400000|2025-11-10 13:30:00|47204.2|47149.2|47203|47148|47210|47155|47198.7|47143.7|0
1762781700000|2025-11-10 13:35:00|47204|47149|47202.1|47147.1|47210.2|47155.2|47197|47142|0
1762782000000|2025-11-10 13:40:00|47202.6|47147.6|47197.2|47142.2|47203.4|47148.4|47192.4|47137.4|0
1762782300000|2025-11-10 13:45:00|47196.2|47141.2|47179.8|47124.8|47197.2|47142.2|47177.9|47122.9|0
1762782600000|2025-11-10 13:50:00|47180.2|47125.2|47192.9|47137.9|47201.8|47146.8|47180.2|47125.2|0
1762782900000|2025-11-10 13:55:00|47193.2|47138.2|47213.2|47158.2|47218.2|47163.2|47189|47134|0
1762783200000|2025-11-10 14:00:00|47215.2|47160.2|47203.2|47148.2|47215.7|47160.7|47202.2|47147.2|0
1762783500000|2025-11-10 14:05:00|47202.7|47147.7|47204.9|47149.9|47205.9|47150.9|47193.4|47138.4|0
1762783800000|2025-11-10 14:10:00|47204.5|47149.5|47187.9|47132.9|47211.9|47156.9|47187.9|47132.9|0
1762784100000|2025-11-10 14:15:00|47188.9|47133.9|47199.7|47144.7|47203|47148|47183.2|47128.2|0
1762784400000|2025-11-10 14:20:00|47201.2|47146.2|47222.6|47167.6|47224.4|47169.4|47199.1|47144.1|0
1762784700000|2025-11-10 14:25:00|47219.6|47164.6|47207|47152|47234.8|47179.8|47200.5|47145.5|0
1762785000000|2025-11-10 14:30:00|47214.4|47159.4|47292.6|47237.6|47319.5|47264.5|47194|47139|0
1762785300000|2025-11-10 14:35:00|47289.9|47234.9|47346.2|47291.2|47358.5|47303.5|47281.7|47226.7|0
1762785600000|2025-11-10 14:40:00|47350.5|47295.5|47285.1|47230.1|47354.7|47299.7|47276.1|47221.1|0
1762785900000|2025-11-10 14:45:00|47294.1|47239.1|47251.8|47196.8|47301.9|47246.9|47246.7|47191.7|0
1762786200000|2025-11-10 14:50:00|47248.3|47193.3|47192.6|47137.6|47256.4|47201.4|47173.6|47118.6|0
1762786500000|2025-11-10 14:55:00|47190.8|47135.8|47163.1|47108.1|47229.1|47174.1|47158.2|47103.2|0
1762786800000|2025-11-10 15:00:00|47162.5|47107.5|47166.1|47111.1|47186.4|47131.4|47151.2|47096.2|0
1762787100000|2025-11-10 15:05:00|47166.6|47111.6|47166.8|47111.8|47178.7|47123.7|47154.6|47099.6|0
1762787400000|2025-11-10 15:10:00|47167.6|47112.6|47196.7|47141.7|47227.7|47172.7|47167.6|47112.6|0
1762787700000|2025-11-10 15:15:00|47197|47142|47139.4|47084.4|47207.4|47152.4|47139.4|47084.4|0
1762788000000|2025-11-10 15:20:00|47136.1|47081.1|47193.1|47138.1|47194.1|47139.1|47129.4|47074.4|0
1762788300000|2025-11-10 15:25:00|47192.4|47137.4|47180.2|47125.2|47200.8|47145.8|47160.3|47105.3|0
1762788600000|2025-11-10 15:30:00|47182.4|47127.4|47137.7|47082.7|47184.3|47129.3|47131.1|47076.1|0
1762788900000|2025-11-10 15:35:00|47137.2|47082.2|47098|47043|47164.9|47109.9|47097.2|47042.2|0
1762789200000|2025-11-10 15:40:00|47102.3|47047.3|47093.1|47038.1|47112.3|47057.3|47084.9|47029.9|0
1762789500000|2025-11-10 15:45:00|47093.6|47038.6|47097.1|47042.1|47114.4|47059.4|47083.3|47028.3|0
1762789800000|2025-11-10 15:50:00|47096.9|47041.9|47066.6|47011.6|47097.2|47042.2|47029.7|46974.7|0
1762790100000|2025-11-10 15:55:00|47061.6|47006.6|47039.2|46984.2|47070.4|47015.4|47031.9|46976.9|0
1762790400000|2025-11-10 16:00:00|47036.8|46981.8|46996.8|46941.8|47043.9|46988.9|46994.6|46939.6|0
1762790700000|2025-11-10 16:05:00|46994.7|46939.7|47030.1|46975.1|47035|46980|46971|46916|0
1762791000000|2025-11-10 16:10:00|47025.9|46970.9|47057.1|47002.1|47074.6|47019.6|47025.9|46970.9|0
1762791300000|2025-11-10 16:15:00|47055.6|47000.6|47036.8|46981.8|47065.9|47010.9|47026.9|46971.9|0
1762791600000|2025-11-10 16:20:00|47036.4|46981.4|47015.6|46960.6|47044.9|46989.9|46995.2|46940.2|0
1762791900000|2025-11-10 16:25:00|47016.3|46961.3|46987.9|46932.9|47020.9|46965.9|46984.9|46929.9|0
1762792200000|2025-11-10 16:30:00|46990.7|46935.7|46998.4|46943.4|47028.6|46973.6|46986.7|46931.7|0
1762792500000|2025-11-10 16:35:00|46997.9|46942.9|47000.6|46945.6|47001.9|46946.9|46976.8|46921.8|0
1762792800000|2025-11-10 16:40:00|47005.9|46950.9|47032.1|46977.1|47035.5|46980.5|46970.6|46915.6|0
1762793100000|2025-11-10 16:45:00|47031.2|46976.2|47024|46969|47032.5|46977.5|47010.6|46955.6|0
1762793400000|2025-11-10 16:50:00|47025|46970|47024.8|46969.8|47042.3|46987.3|47019.6|46964.6|0
1762793700000|2025-11-10 16:55:00|47024.3|46969.3|47075.9|47020.9|47079.3|47024.3|47021.4|46966.4|0
1762794000000|2025-11-10 17:00:00|47075.5|47020.5|47133.3|47078.3|47136|47081|47065.3|47010.3|0
1762794300000|2025-11-10 17:05:00|47132.3|47077.3|47126.5|47071.5|47155.7|47100.7|47120.2|47065.2|0
1762794600000|2025-11-10 17:10:00|47122.1|47067.1|47087.5|47032.5|47131|47076|47081.4|47026.4|0
1762794900000|2025-11-10 17:15:00|47091|47036|47093.9|47038.9|47105.7|47050.7|47072.9|47017.9|0
1762795200000|2025-11-10 17:20:00|47096.5|47041.5|47107.2|47052.2|47128.6|47073.6|47094|47039|0
1762795500000|2025-11-10 17:25:00|47107.7|47052.7|47135.7|47080.7|47148.5|47093.5|47107.7|47052.7|0
1762795800000|2025-11-10 17:30:00|47134|47079|47161.2|47106.2|47168.4|47113.4|47133.4|47078.4|0
1762796100000|2025-11-10 17:35:00|47162.3|47107.3|47166.8|47111.8|47172.5|47117.5|47148.8|47093.8|0
1762796400000|2025-11-10 17:40:00|47164.6|47109.6|47191.7|47136.7|47202.1|47147.1|47161.6|47106.6|0
1762796700000|2025-11-10 17:45:00|47192.7|47137.7|47212|47157|47217.8|47162.8|47191.6|47136.6|0
1762797000000|2025-11-10 17:50:00|47214.9|47159.9|47256.1|47201.1|47258.1|47203.1|47213.2|47158.2|0
1762797300000|2025-11-10 17:55:00|47256.6|47201.6|47255.5|47200.5|47267|47212|47247.8|47192.8|0
1762797600000|2025-11-10 18:00:00|47254.5|47199.5|47252.8|47197.8|47267.1|47212.1|47245.5|47190.5|0
1762797900000|2025-11-10 18:05:00|47252.9|47197.9|47259.1|47204.1|47266.1|47211.1|47245.2|47190.2|0
1762798200000|2025-11-10 18:10:00|47259.3|47204.3|47252.8|47197.8|47263.2|47208.2|47249.9|47194.9|0
1762798500000|2025-11-10 18:15:00|47254.5|47199.5|47281.9|47226.9|47283.7|47228.7|47249.8|47194.8|0
1762798800000|2025-11-10 18:20:00|47283.7|47228.7|47280.5|47225.5|47284.4|47229.4|47259.5|47204.5|0
1762799100000|2025-11-10 18:25:00|47279.5|47224.5|47265.2|47210.2|47282|47227|47259.8|47204.8|0
1762799400000|2025-11-10 18:30:00|47268.9|47213.9|47298.5|47243.5|47305.6|47250.6|47268.7|47213.7|0
1762799700000|2025-11-10 18:35:00|47298.9|47243.9|47309.2|47254.2|47311.7|47256.7|47298|47243|0
1762800000000|2025-11-10 18:40:00|47308.2|47253.2|47303.7|47248.7|47319.9|47264.9|47299.4|47244.4|0
1762800300000|2025-11-10 18:45:00|47303.5|47248.5|47323.7|47268.7|47323.7|47268.7|47295.4|47240.4|0
1762800600000|2025-11-10 18:50:00|47324.6|47269.6|47319.4|47264.4|47330|47275|47309|47254|0
1762800900000|2025-11-10 18:55:00|47317.9|47262.9|47318.9|47263.9|47323|47268|47311.4|47256.4|0
1762801200000|2025-11-10 19:00:00|47321.5|47266.5|47345.5|47290.5|47345.5|47290.5|47321.5|47266.5|0
1762801500000|2025-11-10 19:05:00|47345.9|47290.9|47345.9|47290.9|47366.4|47311.4|47339.9|47284.9|0
1762801800000|2025-11-10 19:10:00|47342.3|47287.3|47325.8|47270.8|47348.9|47293.9|47323.4|47268.4|0
1762802100000|2025-11-10 19:15:00|47325.4|47270.4|47338.3|47283.3|47339.3|47284.3|47318.6|47263.6|0
1762802400000|2025-11-10 19:20:00|47339.7|47284.7|47331.2|47276.2|47344.6|47289.6|47329.4|47274.4|0
1762802700000|2025-11-10 19:25:00|47330.7|47275.7|47369.1|47314.1|47377|47322|47329.2|47274.2|0
1762803000000|2025-11-10 19:30:00|47365.8|47310.8|47354.1|47299.1|47370.3|47315.3|47342.5|47287.5|0
1762803300000|2025-11-10 19:35:00|47353.8|47298.8|47350.3|47295.3|47357|47302|47340|47285|0
1762803600000|2025-11-10 19:40:00|47351.3|47296.3|47373.2|47318.2|47378.9|47323.9|47351.3|47296.3|0
1762803900000|2025-11-10 19:45:00|47374.2|47319.2|47382.2|47327.2|47382.2|47327.2|47369.7|47314.7|0
1762804200000|2025-11-10 19:50:00|47382|47327|47422.5|47367.5|47432.6|47377.6|47378|47323|0
1762804500000|2025-11-10 19:55:00|47421.5|47366.5|47398.6|47343.6|47425.7|47370.7|47386.3|47331.3|0
1762804800000|2025-11-10 20:00:00|47396.1|47341.1|47415.1|47360.1|47415.3|47360.3|47394.7|47339.7|0
1762805100000|2025-11-10 20:05:00|47414.2|47359.2|47416.1|47361.1|47422.3|47367.3|47400.8|47345.8|0
1762805400000|2025-11-10 20:10:00|47417.7|47362.7|47434.8|47379.8|47438.9|47383.9|47411.5|47356.5|0
1762805700000|2025-11-10 20:15:00|47434.2|47379.2|47393.5|47338.5|47434.7|47379.7|47388.2|47333.2|0
1762806000000|2025-11-10 20:20:00|47395.8|47340.8|47384.3|47329.3|47400.2|47345.2|47365.3|47310.3|0
1762806300000|2025-11-10 20:25:00|47382.8|47327.8|47376.6|47321.6|47396.2|47341.2|47376.6|47321.6|0
1762806600000|2025-11-10 20:30:00|47377.3|47322.3|47380.7|47325.7|47389.5|47334.5|47365|47310|0
1762806900000|2025-11-10 20:35:00|47379.7|47324.7|47415.7|47360.7|47423.7|47368.7|47378.7|47323.7|0
1762807200000|2025-11-10 20:40:00|47410.5|47355.5|47386.9|47331.9|47413.8|47358.8|47381.5|47326.5|0
1762807500000|2025-11-10 20:45:00|47385.4|47330.4|47404.7|47349.7|47410.9|47355.9|47379.1|47324.1|0
1762807800000|2025-11-10 20:50:00|47398.7|47343.7|47415.2|47360.2|47423.2|47368.2|47375.9|47320.9|0
1762808100000|2025-11-10 20:55:00|47410.2|47355.2|47391.2|47336.2|47410.2|47355.2|47377|47322|0
1762808400000|2025-11-10 21:00:00|47389.7|47334.7|47404.4|47349.4|47405.7|47350.7|47378.2|47323.2|0
1762808700000|2025-11-10 21:05:00|47404.9|47349.9|47428.2|47373.2|47432.5|47377.5|47404.2|47349.2|0
1762809000000|2025-11-10 21:10:00|47428.7|47373.7|47430.5|47375.5|47433.5|47378.5|47415.9|47360.9|0
1762809300000|2025-11-10 21:15:00|47431|47376|47424.5|47369.5|47436.6|47381.6|47422.5|47367.5|0
1762809600000|2025-11-10 21:20:00|47423.6|47368.6|47433.8|47378.8|47436.4|47381.4|47423.2|47368.2|0
1762809900000|2025-11-10 21:25:00|47433.3|47378.3|47421.6|47366.6|47434.6|47379.6|47421.5|47366.5|0
1762810200000|2025-11-10 21:30:00|47422.6|47367.6|47416.5|47361.5|47423|47368|47412.2|47357.2|0
1762810500000|2025-11-10 21:35:00|47417|47362|47415.9|47360.9|47418.1|47363.1|47409.2|47354.2|0
1762810800000|2025-11-10 21:40:00|47415.4|47360.4|47417.8|47362.8|47423.2|47368.2|47414.3|47359.3|0
1762811100000|2025-11-10 21:45:00|47418.3|47363.3|47410.8|47355.8|47418.3|47363.3|47408.6|47353.6|0
1762811400000|2025-11-10 21:50:00|47411.8|47356.8|47399.1|47344.1|47411.8|47356.8|47391.1|47336.1|0
1762811700000|2025-11-10 21:55:00|47398.2|47343.2|47385|47330|47398.2|47343.2|47385|47330|0
1762812000000|2025-11-10 22:00:00|47385.2|47330.2|47382.3|47327.3|47389.6|47334.6|47381.8|47326.8|0
1762812300000|2025-11-10 22:05:00|47381.3|47326.3|47382.7|47327.7|47383.7|47328.7|47379.7|47324.7|0
1762812600000|2025-11-10 22:10:00|47382.2|47327.2|47391.4|47336.4|47391.4|47336.4|47382.2|47327.2|0
1762812900000|2025-11-10 22:15:00|47391.6|47336.6|47393.6|47338.6|47394.1|47339.1|47391.6|47336.6|0
1762813200000|2025-11-10 22:20:00|47394.4|47339.4|47396.2|47341.2|47397.1|47342.1|47394.1|47339.1|0
1762813500000|2025-11-10 22:25:00|47396|47341|47396.2|47341.2|47396.4|47341.4|47395.1|47340.1|0
1762813800000|2025-11-10 22:30:00|47396|47341|47395|47340|47396.5|47341.5|47394.6|47339.6|0
1762814100000|2025-11-10 22:35:00|47394.8|47339.8|47396|47341|47396.8|47341.8|47394.8|47339.8|0
1762814700000|2025-11-10 22:45:00|47395.9|47340.9|47396|47341|47396|47341|47395.9|47340.9|0
1762815000000|2025-11-10 22:50:00|47395.3|47340.3|47395.2|47340.2|47395.8|47340.8|47394.4|47339.4|0
1762815300000|2025-11-10 22:55:00|47394.9|47339.9|47394.7|47339.7|47395.7|47340.7|47393.2|47338.2|0
1762815600000|2025-11-10 23:00:00|47388|47333|47383.7|47328.7|47403.3|47348.3|47383.2|47328.2|0
1762815900000|2025-11-10 23:05:00|47380.7|47325.7|47378.3|47323.3|47385.6|47330.6|47376.1|47321.1|0
1762816200000|2025-11-10 23:10:00|47377.8|47322.8|47382.4|47327.4|47386.6|47331.6|47375.9|47320.9|0
1762816500000|2025-11-10 23:15:00|47382.9|47327.9|47377.1|47322.1|47396.2|47341.2|47377.1|47322.1|0
1762816800000|2025-11-10 23:20:00|47376.6|47321.6|47391.8|47336.8|47396.1|47341.1|47373.5|47318.5|0
1762817100000|2025-11-10 23:25:00|47391.3|47336.3|47391.3|47336.3|47395.7|47340.7|47386.1|47331.1|0
1762817400000|2025-11-10 23:30:00|47393.3|47338.3|47381.9|47326.9|47394.3|47339.3|47378.8|47323.8|0
1762817700000|2025-11-10 23:35:00|47382.4|47327.4|47381.8|47326.8|47386.8|47331.8|47378.2|47323.2|0
1762818000000|2025-11-10 23:40:00|47381.3|47326.3|47387.5|47332.5|47393.7|47338.7|47380.7|47325.7|0
1762818300000|2025-11-10 23:45:00|47388|47333|47411.1|47356.1|47420.3|47365.3|47387.4|47332.4|0
1762818600000|2025-11-10 23:50:00|47411.6|47356.6|47408.2|47353.2|47419.5|47364.5|47405.2|47350.2|0
1762818900000|2025-11-10 23:55:00|47408.7|47353.7|47418.5|47363.5|47422.2|47367.2|47400.9|47345.9|0
1762819200000|2025-11-11 00:00:00|47419|47364|47447.1|47392.1|47447.1|47392.1|47413.6|47358.6|0
1762819500000|2025-11-11 00:05:00|47442.6|47387.6|47425|47370|47444.9|47389.9|47418.6|47363.6|0
1762819800000|2025-11-11 00:10:00|47426|47371|47426.9|47371.9|47427.9|47372.9|47402.3|47347.3|0
1762820100000|2025-11-11 00:15:00|47423.4|47368.4|47408.4|47353.4|47423.9|47368.9|47406.1|47351.1|0
1762820400000|2025-11-11 00:20:00|47407.4|47352.4|47413.8|47358.8|47418.4|47363.4|47402.6|47347.6|0
1762820700000|2025-11-11 00:25:00|47413.3|47358.3|47418.4|47363.4|47418.4|47363.4|47406.3|47351.3|0
1762821000000|2025-11-11 00:30:00|47417.9|47362.9|47422.1|47367.1|47424.5|47369.5|47407.2|47352.2|0
1762821300000|2025-11-11 00:35:00|47422.6|47367.6|47423.5|47368.5|47430.1|47375.1|47420.9|47365.9|0
1762821600000|2025-11-11 00:40:00|47422.5|47367.5|47416|47361|47428.4|47373.4|47414.5|47359.5|0
1762821900000|2025-11-11 00:45:00|47414.5|47359.5|47403.6|47348.6|47416.1|47361.1|47403.1|47348.1|0
1762822200000|2025-11-11 00:50:00|47405.6|47350.6|47401.5|47346.5|47415.1|47360.1|47398.4|47343.4|0
1762822500000|2025-11-11 00:55:00|47400.5|47345.5|47404.6|47349.6|47418.4|47363.4|47398.6|47343.6|0
1762822800000|2025-11-11 01:00:00|47406.7|47351.7|47403.8|47348.8|47414.5|47359.5|47397.4|47342.4|0
1762823100000|2025-11-11 01:05:00|47403.3|47348.3|47402.2|47347.2|47412.7|47357.7|47395|47340|0
1762823400000|2025-11-11 01:10:00|47402.7|47347.7|47399.6|47344.6|47402.7|47347.7|47390.7|47335.7|0
1762823700000|2025-11-11 01:15:00|47400.1|47345.1|47411.2|47356.2|47414.4|47359.4|47393.6|47338.6|0
1762824000000|2025-11-11 01:20:00|47410.7|47355.7|47398.3|47343.3|47413.7|47358.7|47395.8|47340.8|0
1762824300000|2025-11-11 01:25:00|47397.8|47342.8|47403.2|47348.2|47407.3|47352.3|47397.8|47342.8|0
1762824600000|2025-11-11 01:30:00|47403.7|47348.7|47406.7|47351.7|47410.2|47355.2|47400.2|47345.2|0
1762824900000|2025-11-11 01:35:00|47407.2|47352.2|47396.1|47341.1|47409.2|47354.2|47384.7|47329.7|0
1762825200000|2025-11-11 01:40:00|47395.6|47340.6|47400.7|47345.7|47407|47352|47386.5|47331.5|0
1762825500000|2025-11-11 01:45:00|47400.4|47345.4|47390.7|47335.7|47402.9|47347.9|47388.1|47333.1|0
1762825800000|2025-11-11 01:50:00|47390.2|47335.2|47393.2|47338.2|47399.5|47344.5|47389.1|47334.1|0
1762826100000|2025-11-11 01:55:00|47394.2|47339.2|47395.5|47340.5|47400.3|47345.3|47393|47338|0
1762826400000|2025-11-11 02:00:00|47395|47340|47389.8|47334.8|47397|47342|47380.5|47325.5|0
1762826700000|2025-11-11 02:05:00|47390.8|47335.8|47411.6|47356.6|47411.6|47356.6|47385.3|47330.3|0
1762827000000|2025-11-11 02:10:00|47410.4|47355.4|47405.2|47350.2|47426|47371|47405.2|47350.2|0
1762827300000|2025-11-11 02:15:00|47406.2|47351.2|47412.8|47357.8|47422.5|47367.5|47405.7|47350.7|0
1762827600000|2025-11-11 02:20:00|47416.3|47361.3|47397.4|47342.4|47419|47364|47395.7|47340.7|0
1762827900000|2025-11-11 02:25:00|47397.9|47342.9|47404.8|47349.8|47405.3|47350.3|47394.7|47339.7|0
1762828200000|2025-11-11 02:30:00|47405.3|47350.3|47416.7|47361.7|47416.7|47361.7|47395.8|47340.8|0
1762828500000|2025-11-11 02:35:00|47416.2|47361.2|47427.6|47372.6|47428.9|47373.9|47415.2|47360.2|0
1762828800000|2025-11-11 02:40:00|47428.1|47373.1|47419.5|47364.5|47433.6|47378.6|47416.4|47361.4|0
1762829100000|2025-11-11 02:45:00|47419|47364|47412.6|47357.6|47421|47366|47410.6|47355.6|0
1762829400000|2025-11-11 02:50:00|47412.1|47357.1|47413.6|47358.6|47417.9|47362.9|47410.6|47355.6|0
1762829700000|2025-11-11 02:55:00|47413.1|47358.1|47407.6|47352.6|47413.6|47358.6|47399.2|47344.2|0
1762830000000|2025-11-11 03:00:00|47408.1|47353.1|47404.9|47349.9|47417.1|47362.1|47401.3|47346.3|0
1762830300000|2025-11-11 03:05:00|47405.4|47350.4|47415.8|47360.8|47422.7|47367.7|47405.4|47350.4|0
1762830600000|2025-11-11 03:10:00|47416.3|47361.3|47413.3|47358.3|47424.6|47369.6|47409|47354|0
1762830900000|2025-11-11 03:15:00|47413.7|47358.7|47412.6|47357.6|47418.5|47363.5|47409.8|47354.8|0
1762831200000|2025-11-11 03:20:00|47412.1|47357.1|47411.7|47356.7|47417.1|47362.1|47408.6|47353.6|0
1762831500000|2025-11-11 03:25:00|47411.2|47356.2|47407.2|47352.2|47411.7|47356.7|47405.2|47350.2|0
1762831800000|2025-11-11 03:30:00|47407.7|47352.7|47412.8|47357.8|47414.8|47359.8|47404.7|47349.7|0
1762832100000|2025-11-11 03:35:00|47412.3|47357.3|47405.9|47350.9|47412.3|47357.3|47401.3|47346.3|0
1762832400000|2025-11-11 03:40:00|47406.4|47351.4|47411.9|47356.9|47413.1|47358.1|47403.9|47348.9|0
1762832700000|2025-11-11 03:45:00|47410.9|47355.9|47415.1|47360.1|47415.1|47360.1|47407.5|47352.5|0
1762833000000|2025-11-11 03:50:00|47415.6|47360.6|47417|47362|47420.1|47365.1|47412.5|47357.5|0
1762833300000|2025-11-11 03:55:00|47417.5|47362.5|47424.9|47369.9|47433.7|47378.7|47416.5|47361.5|0
1762833600000|2025-11-11 04:00:00|47424.4|47369.4|47406.6|47351.6|47424.4|47369.4|47406.6|47351.6|0
1762833900000|2025-11-11 04:05:00|47407.1|47352.1|47405.9|47350.9|47407.8|47352.8|47397.6|47342.6|0
1762834200000|2025-11-11 04:10:00|47405.4|47350.4|47404.2|47349.2|47409.5|47354.5|47390.6|47335.6|0
1762834500000|2025-11-11 04:15:00|47403.2|47348.2|47401.9|47346.9|47408.2|47353.2|47398.5|47343.5|0
1762834800000|2025-11-11 04:20:00|47401.4|47346.4|47407.8|47352.8|47414.8|47359.8|47397.4|47342.4|0
1762835100000|2025-11-11 04:25:00|47408.3|47353.3|47411.4|47356.4|47413.9|47358.9|47402.3|47347.3|0
1762835400000|2025-11-11 04:30:00|47411.9|47356.9|47415.2|47360.2|47418.5|47363.5|47409.4|47354.4|0
1762835700000|2025-11-11 04:35:00|47415.7|47360.7|47408.4|47353.4|47415.7|47360.7|47404|47349|0
1762836000000|2025-11-11 04:40:00|47410.4|47355.4|47406.4|47351.4|47415.9|47360.9|47404.4|47349.4|0
1762836300000|2025-11-11 04:45:00|47405.9|47350.9|47400.1|47345.1|47406.9|47351.9|47400.1|47345.1|0
1762836600000|2025-11-11 04:50:00|47399.6|47344.6|47389|47334|47400.8|47345.8|47389|47334|0
1762836900000|2025-11-11 04:55:00|47389.5|47334.5|47394.6|47339.6|47397.5|47342.5|47387.6|47332.6|0
1762837200000|2025-11-11 05:00:00|47395.6|47340.6|47401.6|47346.6|47407.2|47352.2|47392.6|47337.6|0
1762837500000|2025-11-11 05:05:00|47402.1|47347.1|47397.8|47342.8|47404.6|47349.6|47390.1|47335.1|0
1762837800000|2025-11-11 05:10:00|47396.8|47341.8|47384.7|47329.7|47400.3|47345.3|47379.5|47324.5|0
1762838100000|2025-11-11 05:15:00|47384.1|47329.1|47384.4|47329.4|47390.5|47335.5|47380.5|47325.5|0
1762838400000|2025-11-11 05:20:00|47383.9|47328.9|47390.9|47335.9|47394|47339|47380.8|47325.8|0
1762838700000|2025-11-11 05:25:00|47389.9|47334.9|47401.8|47346.8|47401.8|47346.8|47388.7|47333.7|0
1762839000000|2025-11-11 05:30:00|47402.8|47347.8|47391.9|47336.9|47403.3|47348.3|47391.9|47336.9|0
1762839300000|2025-11-11 05:35:00|47390.9|47335.9|47406|47351|47408|47353|47386.7|47331.7|0
1762839600000|2025-11-11 05:40:00|47405.5|47350.5|47397.7|47342.7|47410.6|47355.6|47393.3|47338.3|0
1762839900000|2025-11-11 05:45:00|47398.2|47343.2|47408.5|47353.5|47408.5|47353.5|47393.4|47338.4|0
1762840200000|2025-11-11 05:50:00|47407.5|47352.5|47397.9|47342.9|47408|47353|47396|47341|0
1762840500000|2025-11-11 05:55:00|47397.4|47342.4|47391.6|47336.6|47399.6|47344.6|47390.6|47335.6|0
1762840800000|2025-11-11 06:00:00|47390.6|47335.6|47398.9|47343.9|47399.2|47344.2|47388.7|47333.7|0
1762841100000|2025-11-11 06:05:00|47399.4|47344.4|47402.3|47347.3|47403.8|47348.8|47393.9|47338.9|0
1762841400000|2025-11-11 06:10:00|47402.8|47347.8|47407.3|47352.3|47419.9|47364.9|47402.8|47347.8|0
1762841700000|2025-11-11 06:15:00|47406.8|47351.8|47409.2|47354.2|47416.1|47361.1|47406.3|47351.3|0
1762842000000|2025-11-11 06:20:00|47406.7|47351.7|47408.5|47353.5|47413.7|47358.7|47405.6|47350.6|0
1762842300000|2025-11-11 06:25:00|47409|47354|47411.7|47356.7|47413.2|47358.2|47403.5|47348.5|0
1762842600000|2025-11-11 06:30:00|47411.2|47356.2|47412.4|47357.4|47420.1|47365.1|47411.2|47356.2|0
1762842900000|2025-11-11 06:35:00|47412.9|47357.9|47408.8|47353.8|47415|47360|47403.3|47348.3|0
1762843200000|2025-11-11 06:40:00|47409.3|47354.3|47403.9|47348.9|47411.8|47356.8|47402.9|47347.9|0
1762843500000|2025-11-11 06:45:00|47401.9|47346.9|47393.7|47338.7|47403.4|47348.4|47388.7|47333.7|0
1762843800000|2025-11-11 06:50:00|47393.2|47338.2|47403.3|47348.3|47407.5|47352.5|47389.7|47334.7|0
1762844100000|2025-11-11 06:55:00|47402.3|47347.3|47401.6|47346.6|47408.3|47353.3|47400|47345|0
1762844400000|2025-11-11 07:00:00|47401.1|47346.1|47401.4|47346.4|47412.1|47357.1|47399.5|47344.5|0
1762844700000|2025-11-11 07:05:00|47401.9|47346.9|47391.6|47336.6|47402.6|47347.6|47389.9|47334.9|0
1762845000000|2025-11-11 07:10:00|47392.1|47337.1|47404.7|47349.7|47406.7|47351.7|47392.1|47337.1|0
1762845300000|2025-11-11 07:15:00|47404.3|47349.3|47403.4|47348.4|47409.2|47354.2|47395.4|47340.4|0
1762845600000|2025-11-11 07:20:00|47404.4|47349.4|47403.1|47348.1|47409|47354|47397.1|47342.1|0
1762845900000|2025-11-11 07:25:00|47402.6|47347.6|47401|47346|47404.6|47349.6|47396.1|47341.1|0
1762846200000|2025-11-11 07:30:00|47400.5|47345.5|47407.4|47352.4|47408.9|47353.9|47395.8|47340.8|0
1762846500000|2025-11-11 07:35:00|47406.7|47351.7|47390.5|47335.5|47406.7|47351.7|47389.3|47334.3|0
1762846800000|2025-11-11 07:40:00|47390|47335|47394.2|47339.2|47403.2|47348.2|47390|47335|0
1762847100000|2025-11-11 07:45:00|47393.2|47338.2|47376.1|47321.1|47394.8|47339.8|47374|47319|0
1762847400000|2025-11-11 07:50:00|47375.6|47320.6|47369.9|47314.9|47380.1|47325.1|47366.5|47311.5|0
1762847700000|2025-11-11 07:55:00|47369.4|47314.4|47368|47313|47377|47322|47367.5|47312.5|0
1762848000000|2025-11-11 08:00:00|47367.6|47312.6|47376.6|47321.6|47377.6|47322.6|47365.5|47310.5|0
1762848300000|2025-11-11 08:05:00|47377.1|47322.1|47376.3|47321.3|47379|47324|47364|47309|0
1762848600000|2025-11-11 08:10:00|47377.3|47322.3|47375.7|47320.7|47385.6|47330.6|47366.8|47311.8|0
1762848900000|2025-11-11 08:15:00|47376.7|47321.7|47371.1|47316.1|47383.1|47328.1|47370.1|47315.1|0
1762849200000|2025-11-11 08:20:00|47372.1|47317.1|47358.2|47303.2|47376.8|47321.8|47353.8|47298.8|0
1762849500000|2025-11-11 08:25:00|47358.1|47303.1|47353.8|47298.8|47365.8|47310.8|47351.1|47296.1|0
1762849800000|2025-11-11 08:30:00|47353.3|47298.3|47356.1|47301.1|47364.8|47309.8|47353.3|47298.3|0
1762850100000|2025-11-11 08:35:00|47355.6|47300.6|47354|47299|47362|47307|47346.5|47291.5|0
1762850400000|2025-11-11 08:40:00|47354.2|47299.2|47351.9|47296.9|47356.7|47301.7|47339.9|47284.9|0
1762850700000|2025-11-11 08:45:00|47351.4|47296.4|47358.7|47303.7|47361.9|47306.9|47348.2|47293.2|0
1762851000000|2025-11-11 08:50:00|47357.7|47302.7|47349.5|47294.5|47361.3|47306.3|47346|47291|0
1762851300000|2025-11-11 08:55:00|47349|47294|47348.9|47293.9|47358.9|47303.9|47346.4|47291.4|0
1762851600000|2025-11-11 09:00:00|47349.4|47294.4|47360.1|47305.1|47360.6|47305.6|47343.4|47288.4|0
1762851900000|2025-11-11 09:05:00|47359.6|47304.6|47352.6|47297.6|47361.1|47306.1|47348.6|47293.6|0
1762852200000|2025-11-11 09:10:00|47353.6|47298.6|47359.6|47304.6|47359.6|47304.6|47349.2|47294.2|0
1762852500000|2025-11-11 09:15:00|47361.1|47306.1|47352.8|47297.8|47363.6|47308.6|47352.3|47297.3|0
1762852800000|2025-11-11 09:20:00|47352.3|47297.3|47356|47301|47364.4|47309.4|47349.5|47294.5|0
1762853100000|2025-11-11 09:25:00|47356.5|47301.5|47367.2|47312.2|47369|47314|47354.9|47299.9|0
1762853400000|2025-11-11 09:30:00|47366.8|47311.8|47364.2|47309.2|47374.2|47319.2|47362.3|47307.3|0
1762853700000|2025-11-11 09:35:00|47363.7|47308.7|47355.8|47300.8|47365.2|47310.2|47354.1|47299.1|0
1762854000000|2025-11-11 09:40:00|47356.3|47301.3|47351.3|47296.3|47356.8|47301.8|47347.6|47292.6|0
1762854300000|2025-11-11 09:45:00|47351.2|47296.2|47370.2|47315.2|47373.3|47318.3|47349.5|47294.5|0
1762854600000|2025-11-11 09:50:00|47370.7|47315.7|47364.3|47309.3|47373.6|47318.6|47356.9|47301.9|0
1762854900000|2025-11-11 09:55:00|47363.8|47308.8|47359.5|47304.5|47365.6|47310.6|47357.8|47302.8|0
1762855200000|2025-11-11 10:00:00|47359|47304|47355.5|47300.5|47363.4|47308.4|47354.6|47299.6|0
1762855500000|2025-11-11 10:05:00|47355|47300|47365.9|47310.9|47366.4|47311.4|47353.9|47298.9|0
1762855800000|2025-11-11 10:10:00|47365.4|47310.4|47372.8|47317.8|47372.9|47317.9|47363.5|47308.5|0
1762856100000|2025-11-11 10:15:00|47372.3|47317.3|47377.4|47322.4|47377.6|47322.6|47368.5|47313.5|0
1762856400000|2025-11-11 10:20:00|47377.5|47322.5|47379.4|47324.4|47386.5|47331.5|47374.1|47319.1|0
1762856700000|2025-11-11 10:25:00|47378.9|47323.9|47382.1|47327.1|47382.9|47327.9|47374.9|47319.9|0
1762857000000|2025-11-11 10:30:00|47382.8|47327.8|47372.7|47317.7|47386|47331|47368.7|47313.7|0
1762857300000|2025-11-11 10:35:00|47373.2|47318.2|47386.2|47331.2|47386.2|47331.2|47372.9|47317.9|0
1762857600000|2025-11-11 10:40:00|47384.3|47329.3|47382.5|47327.5|47386.5|47331.5|47372.1|47317.1|0
1762857900000|2025-11-11 10:45:00|47383|47328|47388|47333|47390.6|47335.6|47383|47328|0
1762858200000|2025-11-11 10:50:00|47388.5|47333.5|47383.7|47328.7|47394.2|47339.2|47378.2|47323.2|0
1762858500000|2025-11-11 10:55:00|47384.2|47329.2|47386.9|47331.9|47388.7|47333.7|47378.8|47323.8|0
1762858800000|2025-11-11 11:00:00|47386.4|47331.4|47399|47344|47401.9|47346.9|47382.7|47327.7|0
1762859100000|2025-11-11 11:05:00|47399.5|47344.5|47398|47343|47402|47347|47394|47339|0
1762859400000|2025-11-11 11:10:00|47398.3|47343.3|47402.5|47347.5|47402.5|47347.5|47391.5|47336.5|0
1762859700000|2025-11-11 11:15:00|47401.5|47346.5|47394.7|47339.7|47405.1|47350.1|47393.1|47338.1|0
1762860000000|2025-11-11 11:20:00|47395.2|47340.2|47392.3|47337.3|47400.4|47345.4|47389.7|47334.7|0
1762860300000|2025-11-11 11:25:00|47391.3|47336.3|47390.3|47335.3|47396.2|47341.2|47386.1|47331.1|0
1762860600000|2025-11-11 11:30:00|47389.8|47334.8|47396.1|47341.1|47398.1|47343.1|47383.8|47328.8|0
1762860900000|2025-11-11 11:35:00|47395.6|47340.6|47405.2|47350.2|47407|47352|47392.1|47337.1|0
1762861200000|2025-11-11 11:40:00|47405.3|47350.3|47396.9|47341.9|47405.3|47350.3|47392.1|47337.1|0
1762861500000|2025-11-11 11:45:00|47396.1|47341.1|47395.9|47340.9|47400.8|47345.8|47395.2|47340.2|0
1762861800000|2025-11-11 11:50:00|47394.9|47339.9|47402.1|47347.1|47402.1|47347.1|47391|47336|0
1762862100000|2025-11-11 11:55:00|47403.1|47348.1|47405.1|47350.1|47406.1|47351.1|47400.1|47345.1|0
1762862400000|2025-11-11 12:00:00|47397|47342|47420.2|47365.2|47420.2|47365.2|47388.2|47333.2|0
1762862700000|2025-11-11 12:05:00|47419.7|47364.7|47407.9|47352.9|47423.1|47368.1|47405.4|47350.4|0
1762863000000|2025-11-11 12:10:00|47408.4|47353.4|47415.6|47360.6|47415.6|47360.6|47404.6|47349.6|0
1762863300000|2025-11-11 12:15:00|47416.6|47361.6|47399.3|47344.3|47417.2|47362.2|47399.3|47344.3|0
1762863600000|2025-11-11 12:20:00|47397.8|47342.8|47405.1|47350.1|47411.1|47356.1|47395.7|47340.7|0
1762863900000|2025-11-11 12:25:00|47404.6|47349.6|47403|47348|47409.1|47354.1|47402.4|47347.4|0
1762864200000|2025-11-11 12:30:00|47403.2|47348.2|47405.8|47350.8|47412.5|47357.5|47403.2|47348.2|0
1762864500000|2025-11-11 12:35:00|47404.8|47349.8|47397.2|47342.2|47407.2|47352.2|47394.2|47339.2|0
1762864800000|2025-11-11 12:40:00|47397.7|47342.7|47411.5|47356.5|47412.5|47357.5|47396.1|47341.1|0
1762865100000|2025-11-11 12:45:00|47411|47356|47400.5|47345.5|47417.9|47362.9|47400|47345|0
1762865400000|2025-11-11 12:50:00|47401|47346|47407.6|47352.6|47412.3|47357.3|47396.5|47341.5|0
1762865700000|2025-11-11 12:55:00|47407.1|47352.1|47405.1|47350.1|47411.6|47356.6|47405.1|47350.1|0
1762866000000|2025-11-11 13:00:00|47408.1|47353.1|47403.2|47348.2|47420.9|47365.9|47403.2|47348.2|0
1762866300000|2025-11-11 13:05:00|47402.9|47347.9|47406.4|47351.4|47408.6|47353.6|47398.8|47343.8|0
1762866600000|2025-11-11 13:10:00|47406.9|47351.9|47429|47374|47432.4|47377.4|47405.6|47350.6|0
1762866900000|2025-11-11 13:15:00|47428.7|47373.7|47425.8|47370.8|47430.2|47375.2|47417.6|47362.6|0
1762867200000|2025-11-11 13:20:00|47426.2|47371.2|47402.4|47347.4|47431.1|47376.1|47400.2|47345.2|0
1762867500000|2025-11-11 13:25:00|47400.9|47345.9|47397.7|47342.7|47402.4|47347.4|47386.2|47331.2|0
1762867800000|2025-11-11 13:30:00|47396.7|47341.7|47421.7|47366.7|47426.2|47371.2|47396.7|47341.7|0
1762868100000|2025-11-11 13:35:00|47422.2|47367.2|47428.4|47373.4|47433.5|47378.5|47417.2|47362.2|0
1762868400000|2025-11-11 13:40:00|47427.9|47372.9|47405.8|47350.8|47428.5|47373.5|47402.7|47347.7|0
1762868700000|2025-11-11 13:45:00|47407.8|47352.8|47412.9|47357.9|47423.1|47368.1|47407.7|47352.7|0
1762869000000|2025-11-11 13:50:00|47412.4|47357.4|47408.5|47353.5|47418.4|47363.4|47403.7|47348.7|0
1762869300000|2025-11-11 13:55:00|47408.8|47353.8|47414.4|47359.4|47415.5|47360.5|47405.6|47350.6|0
1762869600000|2025-11-11 14:00:00|47415.5|47360.5|47413.5|47358.5|47424.6|47369.6|47410.1|47355.1|0
1762869900000|2025-11-11 14:05:00|47414|47359|47416.1|47361.1|47417.8|47362.8|47400.9|47345.9|0
1762870200000|2025-11-11 14:10:00|47416.6|47361.6|47420.9|47365.9|47422.5|47367.5|47411.2|47356.2|0
1762870500000|2025-11-11 14:15:00|47422.9|47367.9|47436.7|47381.7|47437.7|47382.7|47418.4|47363.4|0
1762870800000|2025-11-11 14:20:00|47436.2|47381.2|47438.6|47383.6|47450|47395|47433.4|47378.4|0
1762871100000|2025-11-11 14:25:00|47434.2|47379.2|47436.6|47381.6|47439.7|47384.7|47409.4|47354.4|0
1762871400000|2025-11-11 14:30:00|47447.7|47392.7|47436.5|47381.5|47516|47461|47415.5|47360.5|0
1762871700000|2025-11-11 14:35:00|47430.7|47375.7|47481.9|47426.9|47486.2|47431.2|47421.8|47366.8|0
1762872000000|2025-11-11 14:40:00|47485.5|47430.5|47461.2|47406.2|47485.5|47430.5|47445.8|47390.8|0
1762872300000|2025-11-11 14:45:00|47461.6|47406.6|47459.1|47404.1|47504|47449|47458.7|47403.7|0
1762872600000|2025-11-11 14:50:00|47463.9|47408.9|47470.1|47415.1|47481.1|47426.1|47425.8|47370.8|0
1762872900000|2025-11-11 14:55:00|47470|47415|47515.7|47460.7|47520.6|47465.6|47456.9|47401.9|0
1762873200000|2025-11-11 15:00:00|47509.7|47454.7|47482|47427|47516.8|47461.8|47468.9|47413.9|0
1762873500000|2025-11-11 15:05:00|47481.8|47426.8|47477.6|47422.6|47486.5|47431.5|47424.3|47369.3|0
1762873800000|2025-11-11 15:10:00|47479.8|47424.8|47457.9|47402.9|47479.8|47424.8|47444.6|47389.6|0
1762874100000|2025-11-11 15:15:00|47459.6|47404.6|47459.7|47404.7|47471.7|47416.7|47433.5|47378.5|0
1762874400000|2025-11-11 15:20:00|47460.5|47405.5|47495.2|47440.2|47498.2|47443.2|47458|47403|0
1762874700000|2025-11-11 15:25:00|47495.1|47440.1|47555.2|47500.2|47561.7|47506.7|47492.9|47437.9|0
1762875000000|2025-11-11 15:30:00|47557.4|47502.4|47543.3|47488.3|47579.6|47524.6|47531.6|47476.6|0
1762875300000|2025-11-11 15:35:00|47543.4|47488.4|47569.2|47514.2|47571.2|47516.2|47523.4|47468.4|0
1762875600000|2025-11-11 15:40:00|47567.1|47512.1|47557.3|47502.3|47584|47529|47538.4|47483.4|0
1762875900000|2025-11-11 15:45:00|47558.5|47503.5|47565.8|47510.8|47571.3|47516.3|47545.2|47490.2|0
1762876200000|2025-11-11 15:50:00|47567.7|47512.7|47587.2|47532.2|47597.8|47542.8|47546.6|47491.6|0
1762876500000|2025-11-11 15:55:00|47588.7|47533.7|47561.8|47506.8|47588.7|47533.7|47556.9|47501.9|0
1762876800000|2025-11-11 16:00:00|47569.6|47514.6|47579.4|47524.4|47587.7|47532.7|47542.9|47487.9|0
1762877100000|2025-11-11 16:05:00|47580.3|47525.3|47580.8|47525.8|47594.1|47539.1|47569|47514|0
1762877400000|2025-11-11 16:10:00|47580.3|47525.3|47592|47537|47604.6|47549.6|47575.6|47520.6|0
1762877700000|2025-11-11 16:15:00|47593.3|47538.3|47631.6|47576.6|47635.4|47580.4|47593.3|47538.3|0
1762878000000|2025-11-11 16:20:00|47631.3|47576.3|47640.3|47585.3|47650.3|47595.3|47614.1|47559.1|0
1762878300000|2025-11-11 16:25:00|47642.8|47587.8|47581.6|47526.6|47642.8|47587.8|47577.1|47522.1|0
1762878600000|2025-11-11 16:30:00|47581.2|47526.2|47621.9|47566.9|47621.9|47566.9|47557|47502|0
1762878900000|2025-11-11 16:35:00|47619.9|47564.9|47633.4|47578.4|47638.8|47583.8|47613.8|47558.8|0
1762879200000|2025-11-11 16:40:00|47634.7|47579.7|47651.8|47596.8|47651.8|47596.8|47609.2|47554.2|0
1762879500000|2025-11-11 16:45:00|47651.7|47596.7|47690.7|47635.7|47693.7|47638.7|47646.4|47591.4|0
1762879800000|2025-11-11 16:50:00|47686.6|47631.6|47699.8|47644.8|47708|47653|47671.9|47616.9|0
1762880100000|2025-11-11 16:55:00|47700.1|47645.1|47699.7|47644.7|47711.2|47656.2|47685.8|47630.8|0
1762880400000|2025-11-11 17:00:00|47699.3|47644.3|47696.4|47641.4|47725.9|47670.9|47692.3|47637.3|0
1762880700000|2025-11-11 17:05:00|47696.9|47641.9|47725.5|47670.5|47733.9|47678.9|47696.9|47641.9|0
1762881000000|2025-11-11 17:10:00|47726.6|47671.6|47730.8|47675.8|47732.5|47677.5|47704.7|47649.7|0
1762881300000|2025-11-11 17:15:00|47729.6|47674.6|47757.4|47702.4|47765.2|47710.2|47729.6|47674.6|0
1762881600000|2025-11-11 17:20:00|47756.1|47701.1|47774.7|47719.7|47779.9|47724.9|47744.8|47689.8|0
1762881900000|2025-11-11 17:25:00|47775.2|47720.2|47781.7|47726.7|47789.8|47734.8|47752.9|47697.9|0
1762882200000|2025-11-11 17:30:00|47782.4|47727.4|47794.5|47739.5|47808.9|47753.9|47777.7|47722.7|0
1762882500000|2025-11-11 17:35:00|47794.8|47739.8|47780.4|47725.4|47795.8|47740.8|47768.6|47713.6|0
1762882800000|2025-11-11 17:40:00|47783|47728|47795.1|47740.1|47799.9|47744.9|47771|47716|0
1762883100000|2025-11-11 17:45:00|47794.9|47739.9|47817.9|47762.9|47827.2|47772.2|47781.9|47726.9|0
1762883400000|2025-11-11 17:50:00|47815.4|47760.4|47834|47779|47843.7|47788.7|47810.9|47755.9|0
1762883700000|2025-11-11 17:55:00|47834.5|47779.5|47852.6|47797.6|47854.9|47799.9|47834.5|47779.5|0
1762884000000|2025-11-11 18:00:00|47850.1|47795.1|47899.2|47844.2|47899.2|47844.2|47849.9|47794.9|0
1762884300000|2025-11-11 18:05:00|47899.8|47844.8|47893.7|47838.7|47909.6|47854.6|47890.1|47835.1|0
1762884600000|2025-11-11 18:10:00|47891.5|47836.5|47895.4|47840.4|47907.2|47852.2|47880.7|47825.7|0
1762884900000|2025-11-11 18:15:00|47898|47843|47939.7|47884.7|47939.9|47884.9|47893.3|47838.3|0
1762885200000|2025-11-11 18:20:00|47941.2|47886.2|47912.1|47857.1|47949.4|47894.4|47905.9|47850.9|0
1762885500000|2025-11-11 18:25:00|47912.9|47857.9|47933.2|47878.2|47933.2|47878.2|47901.1|47846.1|0
1762885800000|2025-11-11 18:30:00|47934.6|47879.6|47909.3|47854.3|47944.1|47889.1|47906.4|47851.4|0
1762886100000|2025-11-11 18:35:00|47909.2|47854.2|47916.2|47861.2|47918.1|47863.1|47888.4|47833.4|0
1762886400000|2025-11-11 18:40:00|47916.1|47861.1|47909.4|47854.4|47923.3|47868.3|47889.3|47834.3|0
1762886700000|2025-11-11 18:45:00|47904.4|47849.4|47913|47858|47925.1|47870.1|47898.5|47843.5|0
1762887000000|2025-11-11 18:50:00|47914|47859|47912.6|47857.6|47934.1|47879.1|47904.3|47849.3|0
1762887300000|2025-11-11 18:55:00|47913.1|47858.1|47896.8|47841.8|47915.5|47860.5|47896.3|47841.3|0
1762887600000|2025-11-11 19:00:00|47892|47837|47890.8|47835.8|47897|47842|47871.5|47816.5|0
1762887900000|2025-11-11 19:05:00|47892.2|47837.2|47866.7|47811.7|47894.8|47839.8|47857|47802|0
1762888200000|2025-11-11 19:10:00|47866.5|47811.5|47886.4|47831.4|47901.6|47846.6|47866.2|47811.2|0
1762888500000|2025-11-11 19:15:00|47884.2|47829.2|47909.6|47854.6|47916.3|47861.3|47884.2|47829.2|0
1762888800000|2025-11-11 19:20:00|47909.1|47854.1|47920.3|47865.3|47922.2|47867.2|47897.9|47842.9|0
1762889100000|2025-11-11 19:25:00|47921.8|47866.8|47941.2|47886.2|47952.2|47897.2|47917.2|47862.2|0
1762889400000|2025-11-11 19:30:00|47941.9|47886.9|47942.5|47887.5|47950.4|47895.4|47931.1|47876.1|0
1762889700000|2025-11-11 19:35:00|47941|47886|47944.9|47889.9|47947.2|47892.2|47925.4|47870.4|0
1762890000000|2025-11-11 19:40:00|47945.3|47890.3|47938.7|47883.7|47951.1|47896.1|47932|47877|0
1762890300000|2025-11-11 19:45:00|47939.2|47884.2|47958.1|47903.1|47963.3|47908.3|47928.2|47873.2|0
1762890600000|2025-11-11 19:50:00|47959.6|47904.6|47963.5|47908.5|47963.9|47908.9|47952.2|47897.2|0
1762890900000|2025-11-11 19:55:00|47962.5|47907.5|47955.1|47900.1|47966.1|47911.1|47940.4|47885.4|0
1762891200000|2025-11-11 20:00:00|47958.6|47903.6|47980.7|47925.7|47983.6|47928.6|47952|47897|0
1762891500000|2025-11-11 20:05:00|47980.2|47925.2|47982.7|47927.7|47994.6|47939.6|47976.2|47921.2|0
1762891800000|2025-11-11 20:10:00|47982.1|47927.1|47983.5|47928.5|47996|47941|47975.8|47920.8|0
1762892100000|2025-11-11 20:15:00|47984.8|47929.8|47972.1|47917.1|47986.2|47931.2|47971.1|47916.1|0
1762892400000|2025-11-11 20:20:00|47973.2|47918.2|47965.4|47910.4|47975.3|47920.3|47951.7|47896.7|0
1762892700000|2025-11-11 20:25:00|47964.9|47909.9|47946.7|47891.7|47971.4|47916.4|47935.8|47880.8|0
1762893000000|2025-11-11 20:30:00|47943.6|47888.6|47933|47878|47944.2|47889.2|47917.1|47862.1|0
1762893300000|2025-11-11 20:35:00|47933.5|47878.5|47948.9|47893.9|47951.2|47896.2|47928.7|47873.7|0
1762893600000|2025-11-11 20:40:00|47946.6|47891.6|47975.6|47920.6|47976.1|47921.1|47936.6|47881.6|0
1762893900000|2025-11-11 20:45:00|47974.6|47919.6|47967.4|47912.4|47984.6|47929.6|47960.4|47905.4|0
1762894200000|2025-11-11 20:50:00|47962.2|47907.2|47996.9|47941.9|48001.6|47946.6|47962.2|47907.2|0
1762894500000|2025-11-11 20:55:00|47997.1|47942.1|47958.5|47903.5|47997.1|47942.1|47933.6|47878.6|0
1762894800000|2025-11-11 21:00:00|47955.7|47900.7|47971.9|47916.9|47973.1|47918.1|47943.7|47888.7|0
1762895100000|2025-11-11 21:05:00|47972.8|47917.8|47980.6|47925.6|47983.3|47928.3|47965.6|47910.6|0
1762895400000|2025-11-11 21:10:00|47979.1|47924.1|47985.4|47930.4|47987.9|47932.9|47969.8|47914.8|0
1762895700000|2025-11-11 21:15:00|47984.4|47929.4|47977.8|47922.8|47990.8|47935.8|47977.4|47922.4|0
1762896000000|2025-11-11 21:20:00|47978.3|47923.3|47982.3|47927.3|47992.6|47937.6|47978.3|47923.3|0
1762896300000|2025-11-11 21:25:00|47981.8|47926.8|47977.5|47922.5|47985.6|47930.6|47973.7|47918.7|0
1762896600000|2025-11-11 21:30:00|47977|47922|47984.6|47929.6|47984.6|47929.6|47974.2|47919.2|0
1762896900000|2025-11-11 21:35:00|47984.1|47929.1|47973.1|47918.1|47984.1|47929.1|47973.1|47918.1|0
1762897200000|2025-11-11 21:40:00|47973.4|47918.4|47983.9|47928.9|47985.5|47930.5|47973.4|47918.4|0
1762897500000|2025-11-11 21:45:00|47983.4|47928.4|47968.5|47913.5|47983.4|47928.4|47967.6|47912.6|0
1762897800000|2025-11-11 21:50:00|47967|47912|47970.2|47915.2|47970.6|47915.6|47963.5|47908.5|0
1762898100000|2025-11-11 21:55:00|47969.7|47914.7|47963.6|47908.6|47971.4|47916.4|47962.5|47907.5|0
1762898400000|2025-11-11 22:00:00|47962.5|47907.5|47960.8|47905.8|47965.7|47910.7|47959.4|47904.4|0
1762898700000|2025-11-11 22:05:00|47960.5|47905.5|47961.8|47906.8|47961.8|47906.8|47956.2|47901.2|0
1762899000000|2025-11-11 22:10:00|47961.7|47906.7|47967.1|47912.1|47967.5|47912.5|47961.7|47906.7|0
1762899300000|2025-11-11 22:15:00|47966.8|47911.8|47967.2|47912.2|47967.2|47912.2|47966.7|47911.7|0
1762899600000|2025-11-11 22:20:00|47966.9|47911.9|47968|47913|47968.8|47913.8|47966.9|47911.9|0
1762899900000|2025-11-11 22:25:00|47965.9|47910.9|47967.2|47912.2|47967.2|47912.2|47964.5|47909.5|0
1762900200000|2025-11-11 22:30:00|47965|47910|47967|47912|47967.2|47912.2|47964.7|47909.7|0
1762900500000|2025-11-11 22:35:00|47967.2|47912.2|47967|47912|47967.6|47912.6|47966.6|47911.6|0
1762900800000|2025-11-11 22:40:00|47967.2|47912.2|47966.9|47911.9|47967.2|47912.2|47966.9|47911.9|0
1762901100000|2025-11-11 22:45:00|47964.7|47909.7|47966.2|47911.2|47966.2|47911.2|47963.8|47908.8|0
1762901400000|2025-11-11 22:50:00|47963.7|47908.7|47966.6|47911.6|47966.8|47911.8|47963.5|47908.5|0
1762901700000|2025-11-11 22:55:00|47965.9|47910.9|47968.7|47913.7|47969.6|47914.6|47963.7|47908.7|0
1762902000000|2025-11-11 23:00:00|47948.7|47893.7|47959.8|47904.8|47971.1|47916.1|47946.7|47891.7|0
1762902300000|2025-11-11 23:05:00|47960.3|47905.3|47949|47894|47960.3|47905.3|47947.4|47892.4|0
1762902600000|2025-11-11 23:10:00|47949.3|47894.3|47954.1|47899.1|47957.9|47902.9|47939.3|47884.3|0
1762902900000|2025-11-11 23:15:00|47954.2|47899.2|47951.1|47896.1|47962.8|47907.8|47945.4|47890.4|0
1762903200000|2025-11-11 23:20:00|47952.6|47897.6|47959.7|47904.7|47969.6|47914.6|47950.3|47895.3|0
1762903500000|2025-11-11 23:25:00|47960.2|47905.2|47956.4|47901.4|47967.9|47912.9|47954.4|47899.4|0
1762903800000|2025-11-11 23:30:00|47956.9|47901.9|47956.6|47901.6|47964.4|47909.4|47951|47896|0
1762904100000|2025-11-11 23:35:00|47957.6|47902.6|47953.4|47898.4|47960.5|47905.5|47952.9|47897.9|0
1762904400000|2025-11-11 23:40:00|47954.4|47899.4|47963.5|47908.5|47968.6|47913.6|47953|47898|0
1762904700000|2025-11-11 23:45:00|47964|47909|47967.5|47912.5|47973.7|47918.7|47964|47909|0
1762905000000|2025-11-11 23:50:00|47967|47912|47962.8|47907.8|47969.7|47914.7|47959.4|47904.4|0
1762905300000|2025-11-11 23:55:00|47963.3|47908.3|47951.9|47896.9|47972.4|47917.4|47951.4|47896.4|0
1762905600000|2025-11-12 00:00:00|47953.4|47898.4|47966|47911|47978.1|47923.1|47953.4|47898.4|0
1762905900000|2025-11-12 00:05:00|47969.5|47914.5|47960.2|47905.2|47969.5|47914.5|47948.7|47893.7|0
1762906200000|2025-11-12 00:10:00|47958.7|47903.7|47958.6|47903.6|47967|47912|47950.2|47895.2|0
1762906500000|2025-11-12 00:15:00|47956.4|47901.4|47967.5|47912.5|47975.1|47920.1|47953|47898|0
1762906800000|2025-11-12 00:20:00|47968|47913|47980.4|47925.4|47980.4|47925.4|47962.3|47907.3|0
1762907100000|2025-11-12 00:25:00|47980.9|47925.9|47977.7|47922.7|47989.7|47934.7|47974.1|47919.1|0
1762907400000|2025-11-12 00:30:00|47977.2|47922.2|47976.6|47921.6|47978.7|47923.7|47969|47914|0
1762907700000|2025-11-12 00:35:00|47977.6|47922.6|47976|47921|47982.1|47927.1|47972.1|47917.1|0
1762908000000|2025-11-12 00:40:00|47975.5|47920.5|47976.6|47921.6|47977.8|47922.8|47971.4|47916.4|0
1762908300000|2025-11-12 00:45:00|47977.1|47922.1|47976.2|47921.2|47980.3|47925.3|47974.5|47919.5|0
1762908600000|2025-11-12 00:50:00|47975.7|47920.7|47966.6|47911.6|47986.8|47931.8|47966.6|47911.6|0
1762908900000|2025-11-12 00:55:00|47967.1|47912.1|47971.1|47916.1|47974.4|47919.4|47966.1|47911.1|0
1762909200000|2025-11-12 01:00:00|47972.1|47917.1|47965.5|47910.5|47974.8|47919.8|47964.5|47909.5|0
1762909500000|2025-11-12 01:05:00|47966|47911|47972.4|47917.4|47982.9|47927.9|47966|47911|0
1762909800000|2025-11-12 01:10:00|47973.4|47918.4|47976.8|47921.8|47983.4|47928.4|47968.4|47913.4|0
1762910100000|2025-11-12 01:15:00|47976.1|47921.1|47966.7|47911.7|47978.4|47923.4|47961.9|47906.9|0
1762910400000|2025-11-12 01:20:00|47966.2|47911.2|47963.6|47908.6|47969.2|47914.2|47959.7|47904.7|0
1762910700000|2025-11-12 01:25:00|47963.1|47908.1|47960.5|47905.5|47968.8|47913.8|47956.1|47901.1|0
1762911000000|2025-11-12 01:30:00|47960|47905|47967.8|47912.8|47972.7|47917.7|47958.5|47903.5|0
1762911300000|2025-11-12 01:35:00|47968.3|47913.3|47962.2|47907.2|47972.9|47917.9|47961.4|47906.4|0
1762911600000|2025-11-12 01:40:00|47963.7|47908.7|47970.4|47915.4|47974.1|47919.1|47963.1|47908.1|0
1762911900000|2025-11-12 01:45:00|47970.9|47915.9|47971.4|47916.4|47977.1|47922.1|47970.7|47915.7|0
1762912200000|2025-11-12 01:50:00|47970.9|47915.9|47983.4|47928.4|47985|47930|47970.9|47915.9|0
1762912500000|2025-11-12 01:55:00|47984|47929|47990.6|47935.6|47997.4|47942.4|47984|47929|0
1762912800000|2025-11-12 02:00:00|47991.1|47936.1|48004.3|47949.3|48004.4|47949.4|47991|47936|0
1762913100000|2025-11-12 02:05:00|48004.8|47949.8|48001.9|47946.9|48011.8|47956.8|48001.3|47946.3|0
1762913400000|2025-11-12 02:10:00|48002.4|47947.4|48003.7|47948.7|48010|47955|47997.9|47942.9|0
1762913700000|2025-11-12 02:15:00|48004.7|47949.7|47999.2|47944.2|48010.8|47955.8|47998.7|47943.7|0
1762914000000|2025-11-12 02:20:00|47999.7|47944.7|48003.9|47948.9|48004.4|47949.4|47999.1|47944.1|0
1762914300000|2025-11-12 02:25:00|48004.4|47949.4|48003.7|47948.7|48005.1|47950.1|47998.6|47943.6|0
1762914600000|2025-11-12 02:30:00|48003.2|47948.2|47993.4|47938.4|48003.2|47948.2|47984|47929|0
1762914900000|2025-11-12 02:35:00|47992.9|47937.9|47992|47937|47994.4|47939.4|47987.6|47932.6|0
1762915200000|2025-11-12 02:40:00|47991.9|47936.9|47990.8|47935.8|47995.4|47940.4|47979.3|47924.3|0
1762915500000|2025-11-12 02:45:00|47990.3|47935.3|47979.5|47924.5|47992|47937|47967.9|47912.9|0
1762915800000|2025-11-12 02:50:00|47979|47924|47975.9|47920.9|47982.3|47927.3|47971.7|47916.7|0
1762916100000|2025-11-12 02:55:00|47976.4|47921.4|47975.5|47920.5|47979.3|47924.3|47970.2|47915.2|0
1762916400000|2025-11-12 03:00:00|47976.5|47921.5|47972.9|47917.9|47978.2|47923.2|47968.9|47913.9|0
1762916700000|2025-11-12 03:05:00|47973.4|47918.4|47971.1|47916.1|47974.6|47919.6|47962.7|47907.7|0
1762917000000|2025-11-12 03:10:00|47971.6|47916.6|47967.5|47912.5|47972.5|47917.5|47965.2|47910.2|0
1762917300000|2025-11-12 03:15:00|47968|47913|47966.9|47911.9|47971.8|47916.8|47962.3|47907.3|0
1762917600000|2025-11-12 03:20:00|47967.4|47912.4|47981.9|47926.9|47983.6|47928.6|47967.4|47912.4|0
1762917900000|2025-11-12 03:25:00|47982.4|47927.4|47976.2|47921.2|47983.1|47928.1|47969.9|47914.9|0
1762918200000|2025-11-12 03:30:00|47976.7|47921.7|47980.9|47925.9|47985.7|47930.7|47972.2|47917.2|0
1762918500000|2025-11-12 03:35:00|47981.4|47926.4|47982.5|47927.5|47988.1|47933.1|47977.3|47922.3|0
1762918800000|2025-11-12 03:40:00|47982|47927|47984.9|47929.9|47987.3|47932.3|47980.5|47925.5|0
1762919100000|2025-11-12 03:45:00|47984.4|47929.4|47978.2|47923.2|47985.1|47930.1|47978.2|47923.2|0
1762919400000|2025-11-12 03:50:00|47978.7|47923.7|47982.5|47927.5|47985.5|47930.5|47975.9|47920.9|0
1762919700000|2025-11-12 03:55:00|47983|47928|47976|47921|47984.8|47929.8|47976|47921|0
1762920000000|2025-11-12 04:00:00|47974|47919|47971.5|47916.5|47981.8|47926.8|47971|47916|0
1762920300000|2025-11-12 04:05:00|47972|47917|47978.4|47923.4|47978.4|47923.4|47960.5|47905.5|0
1762920600000|2025-11-12 04:10:00|47977.9|47922.9|47976.8|47921.8|47981.4|47926.4|47973.3|47918.3|0
1762920900000|2025-11-12 04:15:00|47976.3|47921.3|47973.7|47918.7|47979|47924|47970|47915|0
1762921200000|2025-11-12 04:20:00|47974.7|47919.7|47971.9|47916.9|47983.2|47928.2|47970.9|47915.9|0
1762921500000|2025-11-12 04:25:00|47972.4|47917.4|47977.8|47922.8|47978.3|47923.3|47969.7|47914.7|0
1762921800000|2025-11-12 04:30:00|47977.3|47922.3|47977.9|47922.9|47980.3|47925.3|47970.8|47915.8|0
1762922100000|2025-11-12 04:35:00|47978.4|47923.4|47976.3|47921.3|47983.9|47928.9|47975.3|47920.3|0
1762922400000|2025-11-12 04:40:00|47976.8|47921.8|47976.5|47921.5|47985.2|47930.2|47976.5|47921.5|0
1762922700000|2025-11-12 04:45:00|47976|47921|47984.5|47929.5|47985.9|47930.9|47975.5|47920.5|0
1762923000000|2025-11-12 04:50:00|47985|47930|47984.8|47929.8|47988.7|47933.7|47982.7|47927.7|0
1762923300000|2025-11-12 04:55:00|47984.3|47929.3|47986|47931|47987.4|47932.4|47980.8|47925.8|0
1762923600000|2025-11-12 05:00:00|47984.6|47929.6|47987.8|47932.8|47991.4|47936.4|47984.6|47929.6|0
1762923900000|2025-11-12 05:05:00|47986.8|47931.8|47993.6|47938.6|47993.6|47938.6|47985.3|47930.3|0
1762924200000|2025-11-12 05:10:00|47993.1|47938.1|47996.5|47941.5|47999.9|47944.9|47991|47936|0
1762924500000|2025-11-12 05:15:00|47996|47941|47992.1|47937.1|47996.9|47941.9|47989.8|47934.8|0
1762924800000|2025-11-12 05:20:00|47992.6|47937.6|47989.9|47934.9|47992.6|47937.6|47984.3|47929.3|0
1762925100000|2025-11-12 05:25:00|47989.4|47934.4|47985.4|47930.4|47990.9|47935.9|47982.9|47927.9|0
1762925400000|2025-11-12 05:30:00|47985.9|47930.9|47994.5|47939.5|47998.5|47943.5|47985.9|47930.9|0
1762925700000|2025-11-12 05:35:00|47994|47939|48002.6|47947.6|48004.3|47949.3|47992.5|47937.5|0
1762926000000|2025-11-12 05:40:00|48002.1|47947.1|48007.3|47952.3|48010.7|47955.7|47997.8|47942.8|0
1762926300000|2025-11-12 05:45:00|48007.8|47952.8|48011.3|47956.3|48012.5|47957.5|48003.8|47948.8|0
1762926600000|2025-11-12 05:50:00|48010.8|47955.8|48007.3|47952.3|48011.2|47956.2|47999.4|47944.4|0
1762926900000|2025-11-12 05:55:00|48007.8|47952.8|47999.4|47944.4|48011.1|47956.1|47998.5|47943.5|0
1762927200000|2025-11-12 06:00:00|47998.9|47943.9|48005.9|47950.9|48005.9|47950.9|47997.9|47942.9|0
1762927500000|2025-11-12 06:05:00|48005.4|47950.4|48008.4|47953.4|48010|47955|48002.6|47947.6|0
1762927800000|2025-11-12 06:10:00|48007.9|47952.9|47997.7|47942.7|48008.7|47953.7|47993.9|47938.9|0
1762928100000|2025-11-12 06:15:00|47998.2|47943.2|48000.1|47945.1|48000.6|47945.6|47995.2|47940.2|0
1762928400000|2025-11-12 06:20:00|47999.6|47944.6|48002.5|47947.5|48003|47948|47995|47940|0
1762928700000|2025-11-12 06:25:00|48003|47948|48004.9|47949.9|48008.9|47953.9|48000.7|47945.7|0
1762929000000|2025-11-12 06:30:00|48002.9|47947.9|48011.4|47956.4|48012.2|47957.2|47999.5|47944.5|0
1762929300000|2025-11-12 06:35:00|48011.9|47956.9|48012.3|47957.3|48013.5|47958.5|48004.8|47949.8|0
1762929600000|2025-11-12 06:40:00|48012.7|47957.7|48010.2|47955.2|48014.9|47959.9|48006.1|47951.1|0
1762929900000|2025-11-12 06:45:00|48010.7|47955.7|48011.5|47956.5|48015|47960|48007.1|47952.1|0
1762930200000|2025-11-12 06:50:00|48010.8|47955.8|48007.6|47952.6|48013.1|47958.1|48006.7|47951.7|0
1762930500000|2025-11-12 06:55:00|48007.1|47952.1|48007.7|47952.7|48011|47956|48005.1|47950.1|0
1762930800000|2025-11-12 07:00:00|48011.1|47956.1|48015.1|47960.1|48023|47968|48011.1|47956.1|0
1762931100000|2025-11-12 07:05:00|48015.6|47960.6|48016.3|47961.3|48017.5|47962.5|48010.6|47955.6|0
1762931400000|2025-11-12 07:10:00|48015.1|47960.1|48013.7|47958.7|48019.7|47964.7|48012.7|47957.7|0
1762931700000|2025-11-12 07:15:00|48014.2|47959.2|48008.6|47953.6|48017.2|47962.2|48005.8|47950.8|0
1762932000000|2025-11-12 07:20:00|48009.1|47954.1|48008.9|47953.9|48013.7|47958.7|48006.2|47951.2|0
1762932300000|2025-11-12 07:25:00|48009.4|47954.4|48019.9|47964.9|48020.5|47965.5|48007.9|47952.9|0
1762932600000|2025-11-12 07:30:00|48019.4|47964.4|48029.3|47974.3|48031.1|47976.1|48018|47963|0
1762932900000|2025-11-12 07:35:00|48029.8|47974.8|48033.9|47978.9|48035.1|47980.1|48025.6|47970.6|0
1762933200000|2025-11-12 07:40:00|48033.4|47978.4|48029.3|47974.3|48040.6|47985.6|48027|47972|0
1762933500000|2025-11-12 07:45:00|48029.8|47974.8|48032|47977|48034.5|47979.5|48021.7|47966.7|0
1762933800000|2025-11-12 07:50:00|48032.5|47977.5|48023.1|47968.1|48034|47979|48019.1|47964.1|0
1762934100000|2025-11-12 07:55:00|48022.6|47967.6|48011.2|47956.2|48022.7|47967.7|48010.1|47955.1|0
1762934400000|2025-11-12 08:00:00|48014|47959|47999.7|47944.7|48015|47960|47997.2|47942.2|0
1762934700000|2025-11-12 08:05:00|47995.7|47940.7|48005.7|47950.7|48008.7|47953.7|47995.2|47940.2|0
1762935000000|2025-11-12 08:10:00|48006.2|47951.2|48009.2|47954.2|48014.7|47959.7|48001|47946|0
1762935300000|2025-11-12 08:15:00|48009.7|47954.7|48025.5|47970.5|48028.5|47973.5|48007.3|47952.3|0
1762935600000|2025-11-12 08:20:00|48025|47970|48025.8|47970.8|48030.1|47975.1|48019.2|47964.2|0
1762935900000|2025-11-12 08:25:00|48026.3|47971.3|48036.6|47981.6|48036.6|47981.6|48020.3|47965.3|0
1762936200000|2025-11-12 08:30:00|48037.1|47982.1|48020.5|47965.5|48042.5|47987.5|48018.7|47963.7|0
1762936500000|2025-11-12 08:35:00|48021|47966|48020.4|47965.4|48027.5|47972.5|48011.5|47956.5|0
1762936800000|2025-11-12 08:40:00|48019.9|47964.9|48027.7|47972.7|48031.3|47976.3|48016.4|47961.4|0
1762937100000|2025-11-12 08:45:00|48028.4|47973.4|48025.6|47970.6|48031.2|47976.2|48022|47967|0
1762937400000|2025-11-12 08:50:00|48025.5|47970.5|48002.6|47947.6|48027.7|47972.7|48002.6|47947.6|0
1762937700000|2025-11-12 08:55:00|48002|47947|48000.8|47945.8|48008.9|47953.9|47995.7|47940.7|0
1762938000000|2025-11-12 09:00:00|48002|47947|48004.6|47949.6|48012|47957|47999.4|47944.4|0
1762938300000|2025-11-12 09:05:00|48004.5|47949.5|47995.9|47940.9|48005.4|47950.4|47992.6|47937.6|0
1762938600000|2025-11-12 09:10:00|47995.5|47940.5|48001.3|47946.3|48003.3|47948.3|47987.3|47932.3|0
1762938900000|2025-11-12 09:15:00|48001.8|47946.8|48016.5|47961.5|48018.1|47963.1|47998|47943|0
1762939200000|2025-11-12 09:20:00|48017|47962|48016.3|47961.3|48018.2|47963.2|48009.6|47954.6|0
1762939500000|2025-11-12 09:25:00|48016.8|47961.8|48012.5|47957.5|48016.8|47961.8|48006.4|47951.4|0
1762939800000|2025-11-12 09:30:00|48013|47958|48027.1|47972.1|48030.6|47975.6|48013|47958|0
1762940100000|2025-11-12 09:35:00|48029.1|47974.1|48039.7|47984.7|48040.7|47985.7|48023.7|47968.7|0
1762940400000|2025-11-12 09:40:00|48041.1|47986.1|48039.7|47984.7|48042.3|47987.3|48031.2|47976.2|0
1762940700000|2025-11-12 09:45:00|48040.2|47985.2|48032.2|47977.2|48040.2|47985.2|48029.4|47974.4|0
1762941000000|2025-11-12 09:50:00|48032.7|47977.7|48028.9|47973.9|48035.4|47980.4|48025.8|47970.8|0
1762941300000|2025-11-12 09:55:00|48028.4|47973.4|48030.8|47975.8|48035|47980|48027.5|47972.5|0
1762941600000|2025-11-12 10:00:00|48031.1|47976.1|48029.8|47974.8|48040.4|47985.4|48028.5|47973.5|0
1762941900000|2025-11-12 10:05:00|48030.8|47975.8|48033.8|47978.8|48034.6|47979.6|48024.2|47969.2|0
1762942200000|2025-11-12 10:10:00|48034.3|47979.3|48029.2|47974.2|48034.3|47979.3|48025.2|47970.2|0
1762942500000|2025-11-12 10:15:00|48028.7|47973.7|48032.9|47977.9|48032.9|47977.9|48017.8|47962.8|0
1762942800000|2025-11-12 10:20:00|48032.4|47977.4|48027.5|47972.5|48034.6|47979.6|48025.4|47970.4|0
1762943100000|2025-11-12 10:25:00|48027|47972|48015.8|47960.8|48029|47974|48011.9|47956.9|0
1762943400000|2025-11-12 10:30:00|48016|47961|48019.3|47964.3|48021.1|47966.1|48014.9|47959.9|0
1762943700000|2025-11-12 10:35:00|48020.3|47965.3|48012.7|47957.7|48023.8|47968.8|48004.5|47949.5|0
1762944000000|2025-11-12 10:40:00|48012.2|47957.2|48001.4|47946.4|48015.9|47960.9|48001.4|47946.4|0
1762944300000|2025-11-12 10:45:00|48001.3|47946.3|48018|47963|48019.8|47964.8|47998.5|47943.5|0
1762944600000|2025-11-12 10:50:00|48018.5|47963.5|48019.1|47964.1|48026.7|47971.7|48016.9|47961.9|0
1762944900000|2025-11-12 10:55:00|48019.6|47964.6|48015.7|47960.7|48020.1|47965.1|48007.7|47952.7|0
1762945200000|2025-11-12 11:00:00|48015.8|47960.8|48034.6|47979.6|48038|47983|48015.3|47960.3|0
1762945500000|2025-11-12 11:05:00|48035.1|47980.1|48047.4|47992.4|48054.4|47999.4|48034.7|47979.7|0
1762945800000|2025-11-12 11:10:00|48047.6|47992.6|48026.6|47971.6|48048.8|47993.8|48026.6|47971.6|0
1762946100000|2025-11-12 11:15:00|48026.1|47971.1|48028.6|47973.6|48031.7|47976.7|48021.8|47966.8|0
1762946400000|2025-11-12 11:20:00|48028.5|47973.5|48026.1|47971.1|48030.5|47975.5|48022.2|47967.2|0
1762946700000|2025-11-12 11:25:00|48024.6|47969.6|48006.7|47951.7|48027.3|47972.3|48005.4|47950.4|0
1762947000000|2025-11-12 11:30:00|48004.1|47949.1|48011.8|47956.8|48012.3|47957.3|47990.1|47935.1|0
1762947300000|2025-11-12 11:35:00|48011.3|47956.3|48017.6|47962.6|48023.1|47968.1|48008.9|47953.9|0
1762947600000|2025-11-12 11:40:00|48017.1|47962.1|48022.2|47967.2|48024.4|47969.4|48005.2|47950.2|0
1762947900000|2025-11-12 11:45:00|48021.5|47966.5|48021.4|47966.4|48028.9|47973.9|48017|47962|0
1762948200000|2025-11-12 11:50:00|48022.4|47967.4|48020|47965|48027.1|47972.1|48014.7|47959.7|0
1762948500000|2025-11-12 11:55:00|48020.2|47965.2|48002.7|47947.7|48021.2|47966.2|47997.7|47942.7|0
1762948800000|2025-11-12 12:00:00|48003.6|47948.6|48024.8|47969.8|48025.5|47970.5|47992.9|47937.9|0
1762949100000|2025-11-12 12:05:00|48024.3|47969.3|48040.2|47985.2|48054.3|47999.3|48024.3|47969.3|0
1762949400000|2025-11-12 12:10:00|48039.6|47984.6|48050.4|47995.4|48059.2|48004.2|48037.8|47982.8|0
1762949700000|2025-11-12 12:15:00|48050.9|47995.9|48059.8|48004.8|48060.5|48005.5|48050.2|47995.2|0
1762950000000|2025-11-12 12:20:00|48060.3|48005.3|48065.2|48010.2|48069.6|48014.6|48055.6|48000.6|0
1762950300000|2025-11-12 12:25:00|48065|48010|48069.7|48014.7|48073.9|48018.9|48062.9|48007.9|0
1762950600000|2025-11-12 12:30:00|48068|48013|48070.4|48015.4|48074.1|48019.1|48065.3|48010.3|0
1762950900000|2025-11-12 12:35:00|48070.1|48015.1|48069.6|48014.6|48081.2|48026.2|48067.6|48012.6|0
1762951200000|2025-11-12 12:40:00|48069.5|48014.5|48048.3|47993.3|48069.5|48014.5|48047.8|47992.8|0
1762951500000|2025-11-12 12:45:00|48048.2|47993.2|48064.6|48009.6|48064.7|48009.7|48040.3|47985.3|0
1762951800000|2025-11-12 12:50:00|48063.6|48008.6|48064.7|48009.7|48065.2|48010.2|48053.8|47998.8|0
1762952100000|2025-11-12 12:55:00|48065.2|48010.2|48066.3|48011.3|48068.4|48013.4|48057.1|48002.1|0
1762952400000|2025-11-12 13:00:00|48066.8|48011.8|48070.3|48015.3|48073.5|48018.5|48060.8|48005.8|0
1762952700000|2025-11-12 13:05:00|48069.3|48014.3|48070.4|48015.4|48075.9|48020.9|48064.9|48009.9|0
1762953000000|2025-11-12 13:10:00|48069.9|48014.9|48069.7|48014.7|48072|48017|48060.8|48005.8|0
1762953300000|2025-11-12 13:15:00|48069.2|48014.2|48067.7|48012.7|48077.1|48022.1|48065.2|48010.2|0
1762953600000|2025-11-12 13:20:00|48066.7|48011.7|48065|48010|48072.2|48017.2|48061|48006|0
1762953900000|2025-11-12 13:25:00|48064.8|48009.8|48064.5|48009.5|48067.1|48012.1|48058.8|48003.8|0
1762954200000|2025-11-12 13:30:00|48063.4|48008.4|48053.7|47998.7|48063.4|48008.4|48049.2|47994.2|0
1762954500000|2025-11-12 13:35:00|48053.2|47998.2|48066.2|48011.2|48068.9|48013.9|48053.2|47998.2|0
1762954800000|2025-11-12 13:40:00|48065.1|48010.1|48057.7|48002.7|48074|48019|48057.2|48002.2|0
1762955100000|2025-11-12 13:45:00|48056.2|48001.2|48066.4|48011.4|48066.9|48011.9|48054.6|47999.6|0
1762955400000|2025-11-12 13:50:00|48066.8|48011.8|48071.9|48016.9|48075.8|48020.8|48063.8|48008.8|0
1762955700000|2025-11-12 13:55:00|48072.4|48017.4|48065|48010|48073.9|48018.9|48064.3|48009.3|0
1762956000000|2025-11-12 14:00:00|48065.6|48010.6|48058.7|48003.7|48071.8|48016.8|48055|48000|0
1762956300000|2025-11-12 14:05:00|48059.2|48004.2|48061.3|48006.3|48062.6|48007.6|48048.9|47993.9|0
1762956600000|2025-11-12 14:10:00|48062.3|48007.3|48066.2|48011.2|48069.8|48014.8|48059.2|48004.2|0
1762956900000|2025-11-12 14:15:00|48066.7|48011.7|48070.6|48015.6|48073.1|48018.1|48064.1|48009.1|0
1762957200000|2025-11-12 14:20:00|48071.1|48016.1|48085.3|48030.3|48089.9|48034.9|48064.2|48009.2|0
1762957500000|2025-11-12 14:25:00|48084.8|48029.8|48057.2|48002.2|48089.2|48034.2|48057.2|48002.2|0
1762957800000|2025-11-12 14:30:00|48065.9|48010.9|48254|48199|48256.4|48201.4|48065.9|48010.9|0
1762958100000|2025-11-12 14:35:00|48256.9|48201.9|48317.3|48262.3|48344.1|48289.1|48243.7|48188.7|0
1762958400000|2025-11-12 14:40:00|48319.1|48264.1|48299.2|48244.2|48333.5|48278.5|48294.7|48239.7|0
1762958700000|2025-11-12 14:45:00|48300.6|48245.6|48338.7|48283.7|48349|48294|48283.2|48228.2|0
1762959000000|2025-11-12 14:50:00|48336.8|48281.8|48366.8|48311.8|48377.7|48322.7|48332.9|48277.9|0
1762959300000|2025-11-12 14:55:00|48368.8|48313.8|48445.8|48390.8|48448.6|48393.6|48361.8|48306.8|0
1762959600000|2025-11-12 15:00:00|48436.9|48381.9|48417.4|48362.4|48440.3|48385.3|48381.7|48326.7|0
1762959900000|2025-11-12 15:05:00|48414.4|48359.4|48376.8|48321.8|48420.5|48365.5|48371.3|48316.3|0
1762960200000|2025-11-12 15:10:00|48379.9|48324.9|48364.9|48309.9|48380.8|48325.8|48347.9|48292.9|0
1762960500000|2025-11-12 15:15:00|48365.6|48310.6|48399.1|48344.1|48410.3|48355.3|48351.5|48296.5|0
1762960800000|2025-11-12 15:20:00|48399.7|48344.7|48360.2|48305.2|48415.8|48360.8|48351.1|48296.1|0
1762961100000|2025-11-12 15:25:00|48358.2|48303.2|48362.7|48307.7|48376.6|48321.6|48348.9|48293.9|0
1762961400000|2025-11-12 15:30:00|48357.3|48302.3|48312.7|48257.7|48357.3|48302.3|48311.5|48256.5|0
1762961700000|2025-11-12 15:35:00|48313.3|48258.3|48321.8|48266.8|48327.7|48272.7|48289.2|48234.2|0
1762962000000|2025-11-12 15:40:00|48329.1|48274.1|48330|48275|48354.8|48299.8|48320.4|48265.4|0
1762962300000|2025-11-12 15:45:00|48329.3|48274.3|48351.9|48296.9|48365.7|48310.7|48324.3|48269.3|0
1762962600000|2025-11-12 15:50:00|48350.6|48295.6|48309.5|48254.5|48371.4|48316.4|48307.3|48252.3|0
1762962900000|2025-11-12 15:55:00|48310.4|48255.4|48333.8|48278.8|48334.9|48279.9|48289.5|48234.5|0
1762963200000|2025-11-12 16:00:00|48332.9|48277.9|48320.4|48265.4|48358.6|48303.6|48316.1|48261.1|0
1762963500000|2025-11-12 16:05:00|48320.9|48265.9|48280.8|48225.8|48334.3|48279.3|48280.7|48225.7|0
1762963800000|2025-11-12 16:10:00|48279|48224|48277.2|48222.2|48279.6|48224.6|48242.2|48187.2|0
1762964100000|2025-11-12 16:15:00|48277.9|48222.9|48302.4|48247.4|48308.7|48253.7|48277.9|48222.9|0
1762964400000|2025-11-12 16:20:00|48304.8|48249.8|48275.4|48220.4|48317.2|48262.2|48274.2|48219.2|0
1762964700000|2025-11-12 16:25:00|48277.4|48222.4|48286.2|48231.2|48288.2|48233.2|48264.1|48209.1|0
1762965000000|2025-11-12 16:30:00|48282.7|48227.7|48277.3|48222.3|48309.1|48254.1|48262.1|48207.1|0
1762965300000|2025-11-12 16:35:00|48278.6|48223.6|48308.8|48253.8|48324.1|48269.1|48271.9|48216.9|0
1762965600000|2025-11-12 16:40:00|48311.2|48256.2|48292|48237|48319.7|48264.7|48285.6|48230.6|0
1762965900000|2025-11-12 16:45:00|48291.1|48236.1|48261.8|48206.8|48319.6|48264.6|48244.2|48189.2|0
1762966200000|2025-11-12 16:50:00|48262.6|48207.6|48273.2|48218.2|48296|48241|48258.5|48203.5|0
1762966500000|2025-11-12 16:55:00|48273.3|48218.3|48276.6|48221.6|48306.8|48251.8|48267.9|48212.9|0
1762966800000|2025-11-12 17:00:00|48283.9|48228.9|48299.4|48244.4|48303|48248|48273.6|48218.6|0
1762967100000|2025-11-12 17:05:00|48303.4|48248.4|48330.1|48275.1|48342.3|48287.3|48303.4|48248.4|0
1762967400000|2025-11-12 17:10:00|48330|48275|48340.6|48285.6|48342.8|48287.8|48303|48248|0
1762967700000|2025-11-12 17:15:00|48341.2|48286.2|48321.5|48266.5|48360.8|48305.8|48306|48251|0
1762968000000|2025-11-12 17:20:00|48322.2|48267.2|48335.1|48280.1|48366.5|48311.5|48318.9|48263.9|0
1762968300000|2025-11-12 17:25:00|48333.1|48278.1|48332.5|48277.5|48346.1|48291.1|48323.9|48268.9|0
1762968600000|2025-11-12 17:30:00|48327|48272|48331.4|48276.4|48336.3|48281.3|48318.7|48263.7|0
1762968900000|2025-11-12 17:35:00|48329.9|48274.9|48373.9|48318.9|48379.7|48324.7|48329.2|48274.2|0
1762969200000|2025-11-12 17:40:00|48373.7|48318.7|48372.6|48317.6|48391.6|48336.6|48364.9|48309.9|0
1762969500000|2025-11-12 17:45:00|48371.6|48316.6|48354.5|48299.5|48400|48345|48349.5|48294.5|0
1762969800000|2025-11-12 17:50:00|48353.8|48298.8|48354|48299|48361.3|48306.3|48331.5|48276.5|0
1762970100000|2025-11-12 17:55:00|48353|48298|48359|48304|48377.1|48322.1|48348.2|48293.2|0
1762970400000|2025-11-12 18:00:00|48360.4|48305.4|48355|48300|48372.3|48317.3|48353|48298|0
1762970700000|2025-11-12 18:05:00|48353.1|48298.1|48330.5|48275.5|48363.5|48308.5|48330|48275|0
1762971000000|2025-11-12 18:10:00|48337.2|48282.2|48369.9|48314.9|48372.4|48317.4|48329.8|48274.8|0
1762971300000|2025-11-12 18:15:00|48368.9|48313.9|48362.2|48307.2|48376.1|48321.1|48356.4|48301.4|0
1762971600000|2025-11-12 18:20:00|48361.9|48306.9|48338.3|48283.3|48363.1|48308.1|48338.3|48283.3|0
1762971900000|2025-11-12 18:25:00|48339.3|48284.3|48334.7|48279.7|48352.1|48297.1|48317.7|48262.7|0
1762972200000|2025-11-12 18:30:00|48337.3|48282.3|48359.9|48304.9|48361.6|48306.6|48334.2|48279.2|0
1762972500000|2025-11-12 18:35:00|48360.4|48305.4|48376.4|48321.4|48377.7|48322.7|48349.6|48294.6|0
1762972800000|2025-11-12 18:40:00|48377.1|48322.1|48346.8|48291.8|48383.3|48328.3|48345.8|48290.8|0
1762973100000|2025-11-12 18:45:00|48349.9|48294.9|48359.6|48304.6|48367.8|48312.8|48346|48291|0
1762973400000|2025-11-12 18:50:00|48359.5|48304.5|48349.8|48294.8|48365.5|48310.5|48349.6|48294.6|0
1762973700000|2025-11-12 18:55:00|48350.3|48295.3|48350.3|48295.3|48360.2|48305.2|48343.2|48288.2|0
1762974000000|2025-11-12 19:00:00|48349.7|48294.7|48343.4|48288.4|48354.5|48299.5|48333.2|48278.2|0
1762974300000|2025-11-12 19:05:00|48344.5|48289.5|48335.3|48280.3|48344.5|48289.5|48320.7|48265.7|0
1762974600000|2025-11-12 19:10:00|48333.8|48278.8|48310.3|48255.3|48336.1|48281.1|48308.1|48253.1|0
1762974900000|2025-11-12 19:15:00|48309.7|48254.7|48300.2|48245.2|48309.7|48254.7|48294.4|48239.4|0
1762975200000|2025-11-12 19:20:00|48304.7|48249.7|48293.3|48238.3|48317.4|48262.4|48281.2|48226.2|0
1762975500000|2025-11-12 19:25:00|48293.4|48238.4|48289.2|48234.2|48316.3|48261.3|48278.2|48223.2|0
1762975800000|2025-11-12 19:30:00|48287.5|48232.5|48270.2|48215.2|48291.5|48236.5|48263.1|48208.1|0
1762976100000|2025-11-12 19:35:00|48270.4|48215.4|48315.5|48260.5|48320.3|48265.3|48267.3|48212.3|0
1762976400000|2025-11-12 19:40:00|48313.2|48258.2|48314.5|48259.5|48329.9|48274.9|48299.7|48244.7|0
1762976700000|2025-11-12 19:45:00|48315.5|48260.5|48305.9|48250.9|48333.1|48278.1|48304.7|48249.7|0
1762977000000|2025-11-12 19:50:00|48306.3|48251.3|48313.5|48258.5|48316.7|48261.7|48286.7|48231.7|0
1762977300000|2025-11-12 19:55:00|48312.6|48257.6|48302.2|48247.2|48328.5|48273.5|48287.9|48232.9|0
1762977600000|2025-11-12 20:00:00|48298.2|48243.2|48298.1|48243.1|48305.8|48250.8|48290.1|48235.1|0
1762977900000|2025-11-12 20:05:00|48294.1|48239.1|48299.7|48244.7|48310.8|48255.8|48273.7|48218.7|0
1762978200000|2025-11-12 20:10:00|48300.2|48245.2|48313.1|48258.1|48318.3|48263.3|48294.3|48239.3|0
1762978500000|2025-11-12 20:15:00|48314.3|48259.3|48334.8|48279.8|48339.5|48284.5|48306.3|48251.3|0
1762978800000|2025-11-12 20:20:00|48335.1|48280.1|48318.1|48263.1|48343.5|48288.5|48316.7|48261.7|0
1762979100000|2025-11-12 20:25:00|48320.1|48265.1|48339.2|48284.2|48349.6|48294.6|48316.2|48261.2|0
1762979400000|2025-11-12 20:30:00|48337.2|48282.2|48353.8|48298.8|48371.3|48316.3|48321.4|48266.4|0
1762979700000|2025-11-12 20:35:00|48353.3|48298.3|48337|48282|48357|48302|48320.9|48265.9|0
1762980000000|2025-11-12 20:40:00|48339.3|48284.3|48372.2|48317.2|48373.7|48318.7|48339.1|48284.1|0
1762980300000|2025-11-12 20:45:00|48372.7|48317.7|48343|48288|48372.7|48317.7|48340.4|48285.4|0
1762980600000|2025-11-12 20:50:00|48357.9|48302.9|48338.5|48283.5|48368.6|48313.6|48337|48282|0
1762980900000|2025-11-12 20:55:00|48341|48286|48293.9|48238.9|48341|48286|48269.5|48214.5|0
1762981200000|2025-11-12 21:00:00|48294.3|48239.3|48330.6|48275.6|48333|48278|48294.3|48239.3|0
1762981500000|2025-11-12 21:05:00|48330.1|48275.1|48346.8|48291.8|48355.5|48300.5|48330.1|48275.1|0
1762981800000|2025-11-12 21:10:00|48345.8|48290.8|48348.6|48293.6|48359|48304|48338.5|48283.5|0
1762982100000|2025-11-12 21:15:00|48347.6|48292.6|48336.1|48281.1|48348.6|48293.6|48329.2|48274.2|0
1762982400000|2025-11-12 21:20:00|48335.6|48280.6|48335.9|48280.9|48338.4|48283.4|48329.1|48274.1|0
1762982700000|2025-11-12 21:25:00|48335.4|48280.4|48337.6|48282.6|48338.9|48283.9|48329.6|48274.6|0
1762983000000|2025-11-12 21:30:00|48338.1|48283.1|48329.7|48274.7|48340|48285|48327.6|48272.6|0
1762983300000|2025-11-12 21:35:00|48330.2|48275.2|48338|48283|48338.3|48283.3|48328|48273|0
1762983600000|2025-11-12 21:40:00|48337.5|48282.5|48337.7|48282.7|48340.9|48285.9|48332.2|48277.2|0
1762983900000|2025-11-12 21:45:00|48337.2|48282.2|48331|48276|48338.7|48283.7|48328|48273|0
1762984200000|2025-11-12 21:50:00|48330.5|48275.5|48310.9|48255.9|48333.5|48278.5|48310.8|48255.8|0
1762984500000|2025-11-12 21:55:00|48310.2|48255.2|48304.9|48249.9|48318|48263|48304.9|48249.9|0
1762984800000|2025-11-12 22:00:00|48305.9|48250.9|48307.1|48252.1|48310.7|48255.7|48305.9|48250.9|0
1762985100000|2025-11-12 22:05:00|48305.7|48250.7|48307.8|48252.8|48310|48255|48305.1|48250.1|0
1762985400000|2025-11-12 22:10:00|48306.7|48251.7|48307.1|48252.1|48308.6|48253.6|48305.6|48250.6|0
1762985700000|2025-11-12 22:15:00|48302.6|48247.6|48306.8|48251.8|48307|48252|48298.5|48243.5|0
1762986000000|2025-11-12 22:20:00|48306.5|48251.5|48306.9|48251.9|48307.6|48252.6|48305.9|48250.9|0
1762986300000|2025-11-12 22:25:00|48307.6|48252.6|48307|48252|48307.6|48252.6|48306.9|48251.9|0
1762986600000|2025-11-12 22:30:00|48307.1|48252.1|48306.6|48251.6|48307.7|48252.7|48306.6|48251.6|0
1762986900000|2025-11-12 22:35:00|48308.2|48253.2|48308.6|48253.6|48309.2|48254.2|48308.2|48253.2|0
1762987200000|2025-11-12 22:40:00|48308.3|48253.3|48309.2|48254.2|48309.2|48254.2|48308.3|48253.3|0
1762987500000|2025-11-12 22:45:00|48309.3|48254.3|48311.5|48256.5|48311.6|48256.6|48309.3|48254.3|0
1762987800000|2025-11-12 22:50:00|48311.7|48256.7|48308.7|48253.7|48311.8|48256.8|48308.2|48253.2|0
1762988100000|2025-11-12 22:55:00|48308.3|48253.3|48311.8|48256.8|48311.8|48256.8|48308.1|48253.1|0
1762988400000|2025-11-12 23:00:00|48312.6|48257.6|48232.8|48177.8|48332.3|48277.3|48222.8|48167.8|0
1762988700000|2025-11-12 23:05:00|48236.2|48181.2|48271.4|48216.4|48271.4|48216.4|48235|48180|0
1762989000000|2025-11-12 23:10:00|48270.7|48215.7|48279.3|48224.3|48285.4|48230.4|48270.7|48215.7|0
1762989300000|2025-11-12 23:15:00|48279.8|48224.8|48282|48227|48283.1|48228.1|48273.8|48218.8|0
1762989600000|2025-11-12 23:20:00|48281.5|48226.5|48271.2|48216.2|48289.8|48234.8|48267.3|48212.3|0
1762989900000|2025-11-12 23:25:00|48270|48215|48285.4|48230.4|48290.1|48235.1|48270|48215|0
1762990200000|2025-11-12 23:30:00|48285|48230|48283.1|48228.1|48285.3|48230.3|48253.6|48198.6|0
1762990500000|2025-11-12 23:35:00|48283.7|48228.7|48271.8|48216.8|48285.7|48230.7|48255.6|48200.6|0
1762990800000|2025-11-12 23:40:00|48266.8|48211.8|48265.6|48210.6|48271.3|48216.3|48252.7|48197.7|0
1762991100000|2025-11-12 23:45:00|48266.1|48211.1|48258|48203|48272.9|48217.9|48252.8|48197.8|0
1762991400000|2025-11-12 23:50:00|48258.5|48203.5|48244.8|48189.8|48265.6|48210.6|48236.5|48181.5|0
1762991700000|2025-11-12 23:55:00|48245.3|48190.3|48262.3|48207.3|48266.9|48211.9|48240.9|48185.9|0
1762992000000|2025-11-13 00:00:00|48262.8|48207.8|48277.5|48222.5|48277.5|48222.5|48262.1|48207.1|0
1762992300000|2025-11-13 00:05:00|48278|48223|48298.7|48243.7|48300.2|48245.2|48273.6|48218.6|0
1762992600000|2025-11-13 00:10:00|48299.7|48244.7|48299.8|48244.8|48304.4|48249.4|48283.2|48228.2|0
1762992900000|2025-11-13 00:15:00|48299.3|48244.3|48299.7|48244.7|48314.8|48259.8|48294.7|48239.7|0
1762993200000|2025-11-13 00:20:00|48299.2|48244.2|48299.1|48244.1|48315|48260|48297.7|48242.7|0
1762993500000|2025-11-13 00:25:00|48299.6|48244.6|48287.4|48232.4|48306.4|48251.4|48286.9|48231.9|0
1762993800000|2025-11-13 00:30:00|48287.9|48232.9|48288.9|48233.9|48301.8|48246.8|48272.3|48217.3|0
1762994100000|2025-11-13 00:35:00|48288.4|48233.4|48291.4|48236.4|48298.5|48243.5|48282.9|48227.9|0
1762994400000|2025-11-13 00:40:00|48292.6|48237.6|48293.9|48238.9|48296|48241|48283.6|48228.6|0
1762994700000|2025-11-13 00:45:00|48293.4|48238.4|48283.7|48228.7|48293.4|48238.4|48279.6|48224.6|0
1762995000000|2025-11-13 00:50:00|48284.2|48229.2|48300|48245|48300|48245|48277.2|48222.2|0
1762995300000|2025-11-13 00:55:00|48302|48247|48298.6|48243.6|48305|48250|48283|48228|0
1762995600000|2025-11-13 01:00:00|48296.8|48241.8|48324.6|48269.6|48335.8|48280.8|48293.1|48238.1|0
1762995900000|2025-11-13 01:05:00|48325.1|48270.1|48377.9|48322.9|48380.7|48325.7|48325.1|48270.1|0
1762996200000|2025-11-13 01:10:00|48378.4|48323.4|48377.3|48322.3|48392.7|48337.7|48353|48298|0
1762996500000|2025-11-13 01:15:00|48377.2|48322.2|48361.6|48306.6|48387.9|48332.9|48354.1|48299.1|0
1762996800000|2025-11-13 01:20:00|48362.3|48307.3|48353|48298|48379.3|48324.3|48347.5|48292.5|0
1762997100000|2025-11-13 01:25:00|48353.5|48298.5|48358|48303|48370.8|48315.8|48346.9|48291.9|0
1762997400000|2025-11-13 01:30:00|48358.5|48303.5|48371.6|48316.6|48379.5|48324.5|48358.5|48303.5|0
1762997700000|2025-11-13 01:35:00|48370.1|48315.1|48388.3|48333.3|48393.2|48338.2|48369.5|48314.5|0
1762998000000|2025-11-13 01:40:00|48388.2|48333.2|48376.2|48321.2|48397.9|48342.9|48372.9|48317.9|0
1762998300000|2025-11-13 01:45:00|48377.8|48322.8|48374.4|48319.4|48385.3|48330.3|48368.1|48313.1|0
1762998600000|2025-11-13 01:50:00|48373.4|48318.4|48372.8|48317.8|48377|48322|48364.7|48309.7|0
1762998900000|2025-11-13 01:55:00|48372|48317|48371.8|48316.8|48375.4|48320.4|48363.2|48308.2|0
1762999200000|2025-11-13 02:00:00|48371.7|48316.7|48366|48311|48377.9|48322.9|48359.4|48304.4|0
1762999500000|2025-11-13 02:05:00|48365|48310|48362.7|48307.7|48372|48317|48362.7|48307.7|0
1762999800000|2025-11-13 02:10:00|48363.5|48308.5|48374.1|48319.1|48378.2|48323.2|48360.8|48305.8|0
1763000100000|2025-11-13 02:15:00|48375.1|48320.1|48378.4|48323.4|48387.9|48332.9|48373.7|48318.7|0
1763000400000|2025-11-13 02:20:00|48378.8|48323.8|48363.7|48308.7|48379.8|48324.8|48361.4|48306.4|0
1763000700000|2025-11-13 02:25:00|48364.1|48309.1|48374.5|48319.5|48374.5|48319.5|48363.1|48308.1|0
1763001000000|2025-11-13 02:30:00|48374|48319|48365.5|48310.5|48374|48319|48364.2|48309.2|0
1763001300000|2025-11-13 02:35:00|48365|48310|48357|48302|48371|48316|48357|48302|0
1763001600000|2025-11-13 02:40:00|48357.2|48302.2|48354.7|48299.7|48364.8|48309.8|48350.8|48295.8|0
1763001900000|2025-11-13 02:45:00|48354.2|48299.2|48370|48315|48373.2|48318.2|48348.8|48293.8|0
1763002200000|2025-11-13 02:50:00|48370.5|48315.5|48362.7|48307.7|48371.4|48316.4|48355.6|48300.6|0
1763002500000|2025-11-13 02:55:00|48362.2|48307.2|48358.1|48303.1|48362.3|48307.3|48349.4|48294.4|0
1763002800000|2025-11-13 03:00:00|48358.4|48303.4|48352.3|48297.3|48361.9|48306.9|48342.8|48287.8|0
1763003100000|2025-11-13 03:05:00|48352.8|48297.8|48357.5|48302.5|48362.4|48307.4|48350.5|48295.5|0
1763003400000|2025-11-13 03:10:00|48358|48303|48355.6|48300.6|48364.5|48309.5|48354.4|48299.4|0
1763003700000|2025-11-13 03:15:00|48356.1|48301.1|48364.7|48309.7|48365.2|48310.2|48350.3|48295.3|0
1763004000000|2025-11-13 03:20:00|48366.2|48311.2|48367.3|48312.3|48369.5|48314.5|48361.8|48306.8|0
1763004300000|2025-11-13 03:25:00|48366.8|48311.8|48397.8|48342.8|48398.7|48343.7|48364.7|48309.7|0
1763004600000|2025-11-13 03:30:00|48397.3|48342.3|48391.8|48336.8|48411.2|48356.2|48390.9|48335.9|0
1763004900000|2025-11-13 03:35:00|48392.3|48337.3|48404.3|48349.3|48406.3|48351.3|48390.3|48335.3|0
1763005200000|2025-11-13 03:40:00|48403.3|48348.3|48384.7|48329.7|48403.3|48348.3|48382.1|48327.1|0
1763005500000|2025-11-13 03:45:00|48384.2|48329.2|48379.8|48324.8|48386.7|48331.7|48373.9|48318.9|0
1763005800000|2025-11-13 03:50:00|48379.4|48324.4|48370|48315|48379.4|48324.4|48362.8|48307.8|0
1763006100000|2025-11-13 03:55:00|48369.5|48314.5|48379.6|48324.6|48381.5|48326.5|48368.6|48313.6|0
1763006400000|2025-11-13 04:00:00|48378.1|48323.1|48375.3|48320.3|48385.4|48330.4|48373.3|48318.3|0
1763006700000|2025-11-13 04:05:00|48375.8|48320.8|48373.7|48318.7|48383.6|48328.6|48370.2|48315.2|0
1763007000000|2025-11-13 04:10:00|48373.2|48318.2|48378.2|48323.2|48379.5|48324.5|48368.1|48313.1|0
1763007300000|2025-11-13 04:15:00|48378.7|48323.7|48369.6|48314.6|48379.7|48324.7|48369.6|48314.6|0
1763007600000|2025-11-13 04:20:00|48369.8|48314.8|48378.6|48323.6|48380.4|48325.4|48367.7|48312.7|0
1763007900000|2025-11-13 04:25:00|48379.1|48324.1|48379.3|48324.3|48387.4|48332.4|48377.2|48322.2|0
1763008200000|2025-11-13 04:30:00|48378.8|48323.8|48380.9|48325.9|48387|48332|48376.7|48321.7|0
1763008500000|2025-11-13 04:35:00|48381.4|48326.4|48389.2|48334.2|48390|48335|48378.4|48323.4|0
1763008800000|2025-11-13 04:40:00|48389.7|48334.7|48391.6|48336.6|48395|48340|48384.4|48329.4|0
1763009100000|2025-11-13 04:45:00|48392|48337|48398.9|48343.9|48401.4|48346.4|48392|48337|0
1763009400000|2025-11-13 04:50:00|48397.9|48342.9|48394.3|48339.3|48398.6|48343.6|48390.7|48335.7|0
1763009700000|2025-11-13 04:55:00|48393.8|48338.8|48402.1|48347.1|48405.8|48350.8|48393.3|48338.3|0
1763010000000|2025-11-13 05:00:00|48402.6|48347.6|48405.1|48350.1|48410.6|48355.6|48399.6|48344.6|0
1763010300000|2025-11-13 05:05:00|48406.1|48351.1|48413.2|48358.2|48413.2|48358.2|48400.4|48345.4|0
1763010600000|2025-11-13 05:10:00|48413.7|48358.7|48402|48347|48417.9|48362.9|48400.9|48345.9|0
1763010900000|2025-11-13 05:15:00|48403.1|48348.1|48407.1|48352.1|48414.4|48359.4|48402.5|48347.5|0
1763011200000|2025-11-13 05:20:00|48407.6|48352.6|48413|48358|48414.1|48359.1|48402.9|48347.9|0
1763011500000|2025-11-13 05:25:00|48412.5|48357.5|48407.4|48352.4|48415.1|48360.1|48402.8|48347.8|0
1763011800000|2025-11-13 05:30:00|48407.9|48352.9|48408.8|48353.8|48409.5|48354.5|48400|48345|0
1763012100000|2025-11-13 05:35:00|48409.3|48354.3|48413.5|48358.5|48421.4|48366.4|48408.8|48353.8|0
1763012400000|2025-11-13 05:40:00|48413|48358|48416.8|48361.8|48417.4|48362.4|48410.8|48355.8|0
1763012700000|2025-11-13 05:45:00|48416.3|48361.3|48413.9|48358.9|48419|48364|48412.3|48357.3|0
1763013000000|2025-11-13 05:50:00|48413.4|48358.4|48409.8|48354.8|48413.4|48358.4|48400|48345|0
1763013300000|2025-11-13 05:55:00|48410.8|48355.8|48404|48349|48411.8|48356.8|48403.4|48348.4|0
1763013600000|2025-11-13 06:00:00|48402|48347|48415.5|48360.5|48416.1|48361.1|48402|48347|0
1763013900000|2025-11-13 06:05:00|48416|48361|48423.2|48368.2|48424|48369|48412.1|48357.1|0
1763014200000|2025-11-13 06:10:00|48423.7|48368.7|48415.9|48360.9|48429.4|48374.4|48415.5|48360.5|0
1763014500000|2025-11-13 06:15:00|48415.4|48360.4|48409.4|48354.4|48423.7|48368.7|48408.4|48353.4|0
1763014800000|2025-11-13 06:20:00|48409.9|48354.9|48420.6|48365.6|48423.7|48368.7|48409.4|48354.4|0
1763015100000|2025-11-13 06:25:00|48419.6|48364.6|48422.5|48367.5|48424.5|48369.5|48415.6|48360.6|0
1763015400000|2025-11-13 06:30:00|48423|48368|48427.7|48372.7|48427.7|48372.7|48416|48361|0
1763015700000|2025-11-13 06:35:00|48427.2|48372.2|48422.6|48367.6|48430.2|48375.2|48416|48361|0
1763016000000|2025-11-13 06:40:00|48422.1|48367.1|48419.7|48364.7|48424.6|48369.6|48416.6|48361.6|0
1763016300000|2025-11-13 06:45:00|48418.7|48363.7|48414.2|48359.2|48421.8|48366.8|48410.2|48355.2|0
1763016600000|2025-11-13 06:50:00|48414.7|48359.7|48414.3|48359.3|48417.4|48362.4|48409.6|48354.6|0
1763016900000|2025-11-13 06:55:00|48413.8|48358.8|48406.6|48351.6|48415.6|48360.6|48405.2|48350.2|0
1763017200000|2025-11-13 07:00:00|48406.9|48351.9|48407.7|48352.7|48415.7|48360.7|48401.4|48346.4|0
1763017500000|2025-11-13 07:05:00|48408.2|48353.2|48415|48360|48418|48363|48405|48350|0
1763017800000|2025-11-13 07:10:00|48414.5|48359.5|48408|48353|48415|48360|48397.9|48342.9|0
1763018100000|2025-11-13 07:15:00|48409|48354|48404.6|48349.6|48418.3|48363.3|48404.1|48349.1|0
1763018400000|2025-11-13 07:20:00|48404.1|48349.1|48413.9|48358.9|48419.2|48364.2|48403.1|48348.1|0
1763018700000|2025-11-13 07:25:00|48413.4|48358.4|48419.4|48364.4|48422.8|48367.8|48411.2|48356.2|0
1763019000000|2025-11-13 07:30:00|48419.9|48364.9|48412.9|48357.9|48423.9|48368.9|48409.4|48354.4|0
1763019300000|2025-11-13 07:35:00|48413.4|48358.4|48400.3|48345.3|48420.4|48365.4|48400.3|48345.3|0
1763019600000|2025-11-13 07:40:00|48399.8|48344.8|48407.6|48352.6|48413.6|48358.6|48397.7|48342.7|0
1763019900000|2025-11-13 07:45:00|48407.1|48352.1|48401.5|48346.5|48408.1|48353.1|48391.6|48336.6|0
1763020200000|2025-11-13 07:50:00|48399|48344|48388.6|48333.6|48409|48354|48388.6|48333.6|0
1763020500000|2025-11-13 07:55:00|48388.8|48333.8|48382.8|48327.8|48395|48340|48380.8|48325.8|0
1763020800000|2025-11-13 08:00:00|48384.2|48329.2|48391.4|48336.4|48394.9|48339.9|48371.2|48316.2|0
1763021100000|2025-11-13 08:05:00|48390.9|48335.9|48384.5|48329.5|48396.4|48341.4|48378.9|48323.9|0
1763021400000|2025-11-13 08:10:00|48384.4|48329.4|48366.2|48311.2|48392.8|48337.8|48365|48310|0
1763021700000|2025-11-13 08:15:00|48366.7|48311.7|48377.4|48322.4|48380.1|48325.1|48362.4|48307.4|0
1763022000000|2025-11-13 08:20:00|48378.4|48323.4|48392.6|48337.6|48394|48339|48378.4|48323.4|0
1763022300000|2025-11-13 08:25:00|48392.2|48337.2|48378.5|48323.5|48400.1|48345.1|48374.3|48319.3|0
1763022600000|2025-11-13 08:30:00|48378|48323|48384.8|48329.8|48391.2|48336.2|48370.2|48315.2|0
1763022900000|2025-11-13 08:35:00|48385.3|48330.3|48386.6|48331.6|48394.3|48339.3|48378.3|48323.3|0
1763023200000|2025-11-13 08:40:00|48386.5|48331.5|48387.2|48332.2|48393.6|48338.6|48385.1|48330.1|0
1763023500000|2025-11-13 08:45:00|48386.2|48331.2|48382.2|48327.2|48387.7|48332.7|48372.8|48317.8|0
1763023800000|2025-11-13 08:50:00|48381.2|48326.2|48383.1|48328.1|48389.8|48334.8|48378.9|48323.9|0
1763024100000|2025-11-13 08:55:00|48381.6|48326.6|48387.5|48332.5|48392.3|48337.3|48376.7|48321.7|0
1763024400000|2025-11-13 09:00:00|48387|48332|48374.4|48319.4|48388.5|48333.5|48370.7|48315.7|0
1763024700000|2025-11-13 09:05:00|48374.9|48319.9|48353|48298|48376.6|48321.6|48341.6|48286.6|0
1763025000000|2025-11-13 09:10:00|48352.5|48297.5|48324.3|48269.3|48352.5|48297.5|48322.6|48267.6|0
1763025300000|2025-11-13 09:15:00|48328.2|48273.2|48321.4|48266.4|48335.2|48280.2|48318.7|48263.7|0
1763025600000|2025-11-13 09:20:00|48320.6|48265.6|48315.3|48260.3|48329.7|48274.7|48302.8|48247.8|0
1763025900000|2025-11-13 09:25:00|48314.3|48259.3|48299.7|48244.7|48321.9|48266.9|48294.5|48239.5|0
1763026200000|2025-11-13 09:30:00|48299|48244|48305.9|48250.9|48315.9|48260.9|48297|48242|0
1763026500000|2025-11-13 09:35:00|48304.9|48249.9|48294.5|48239.5|48308.6|48253.6|48282.1|48227.1|0
1763026800000|2025-11-13 09:40:00|48296|48241|48309.1|48254.1|48312.5|48257.5|48287.7|48232.7|0
1763027100000|2025-11-13 09:45:00|48308.6|48253.6|48305.7|48250.7|48312|48257|48297.9|48242.9|0
1763027400000|2025-11-13 09:50:00|48305.1|48250.1|48297.5|48242.5|48308.1|48253.1|48296|48241|0
1763027700000|2025-11-13 09:55:00|48295.5|48240.5|48304.4|48249.4|48310.9|48255.9|48295.5|48240.5|0
1763028000000|2025-11-13 10:00:00|48301.9|48246.9|48298|48243|48306.9|48251.9|48295.2|48240.2|0
1763028300000|2025-11-13 10:05:00|48298.5|48243.5|48322|48267|48322.2|48267.2|48296.8|48241.8|0
1763028600000|2025-11-13 10:10:00|48323|48268|48321.2|48266.2|48330.6|48275.6|48316.7|48261.7|0
1763028900000|2025-11-13 10:15:00|48320.7|48265.7|48325.1|48270.1|48326.8|48271.8|48312.6|48257.6|0
1763029200000|2025-11-13 10:20:00|48323.6|48268.6|48331.6|48276.6|48338.8|48283.8|48323.4|48268.4|0
1763029500000|2025-11-13 10:25:00|48332.6|48277.6|48327.2|48272.2|48336.9|48281.9|48326.2|48271.2|0
1763029800000|2025-11-13 10:30:00|48326.7|48271.7|48332.3|48277.3|48334.9|48279.9|48319.8|48264.8|0
1763030100000|2025-11-13 10:35:00|48331.8|48276.8|48331.6|48276.6|48346|48291|48329.3|48274.3|0
1763030400000|2025-11-13 10:40:00|48333.1|48278.1|48322.4|48267.4|48333.8|48278.8|48317.9|48262.9|0
1763030700000|2025-11-13 10:45:00|48321.9|48266.9|48322|48267|48325.9|48270.9|48315.6|48260.6|0
1763031000000|2025-11-13 10:50:00|48321.5|48266.5|48318.5|48263.5|48321.5|48266.5|48310.6|48255.6|0
1763031300000|2025-11-13 10:55:00|48318|48263|48316.7|48261.7|48322.2|48267.2|48306.7|48251.7|0
1763031600000|2025-11-13 11:00:00|48315|48260|48310.7|48255.7|48322.7|48267.7|48305.7|48250.7|0
1763031900000|2025-11-13 11:05:00|48311.2|48256.2|48324.1|48269.1|48330.4|48275.4|48308|48253|0
1763032200000|2025-11-13 11:10:00|48324.4|48269.4|48315.1|48260.1|48325.8|48270.8|48314.6|48259.6|0
1763032500000|2025-11-13 11:15:00|48314.6|48259.6|48291.5|48236.5|48320.1|48265.1|48288.9|48233.9|0
1763032800000|2025-11-13 11:20:00|48289|48234|48271.1|48216.1|48289|48234|48267.8|48212.8|0
1763033100000|2025-11-13 11:25:00|48270.6|48215.6|48263.8|48208.8|48277.4|48222.4|48260.3|48205.3|0
1763033400000|2025-11-13 11:30:00|48262.5|48207.5|48249.9|48194.9|48276.7|48221.7|48245.1|48190.1|0
1763033700000|2025-11-13 11:35:00|48250.4|48195.4|48251.7|48196.7|48258.4|48203.4|48236.2|48181.2|0
1763034000000|2025-11-13 11:40:00|48241.7|48186.7|48244.9|48189.9|48261.9|48206.9|48226.8|48171.8|0
1763034300000|2025-11-13 11:45:00|48245.9|48190.9|48240.7|48185.7|48253.7|48198.7|48233|48178|0
1763034600000|2025-11-13 11:50:00|48241.7|48186.7|48256.3|48201.3|48268.7|48213.7|48241.7|48186.7|0
1763034900000|2025-11-13 11:55:00|48257.2|48202.2|48268.6|48213.6|48272.3|48217.3|48244.4|48189.4|0
1763035200000|2025-11-13 12:00:00|48268.1|48213.1|48245.9|48190.9|48269.2|48214.2|48240.6|48185.6|0
1763035500000|2025-11-13 12:05:00|48246.8|48191.8|48240|48185|48246.9|48191.9|48233.3|48178.3|0
1763035800000|2025-11-13 12:10:00|48240.5|48185.5|48243.6|48188.6|48252.5|48197.5|48240|48185|0
1763036100000|2025-11-13 12:15:00|48244.6|48189.6|48249.4|48194.4|48257.8|48202.8|48244.2|48189.2|0
1763036400000|2025-11-13 12:20:00|48249.9|48194.9|48247|48192|48262.2|48207.2|48243.3|48188.3|0
1763036700000|2025-11-13 12:25:00|48246.5|48191.5|48254.9|48199.9|48260.7|48205.7|48244.9|48189.9|0
1763037000000|2025-11-13 12:30:00|48254.4|48199.4|48249.1|48194.1|48257.9|48202.9|48244.4|48189.4|0
1763037300000|2025-11-13 12:35:00|48248.6|48193.6|48270|48215|48273.3|48218.3|48248|48193|0
1763037600000|2025-11-13 12:40:00|48269.5|48214.5|48276.9|48221.9|48277.2|48222.2|48258.4|48203.4|0
1763037900000|2025-11-13 12:45:00|48278|48223|48265.9|48210.9|48285.3|48230.3|48265.9|48210.9|0
1763038200000|2025-11-13 12:50:00|48265.8|48210.8|48252.3|48197.3|48267.9|48212.9|48246.7|48191.7|0
1763038500000|2025-11-13 12:55:00|48251.2|48196.2|48253.5|48198.5|48259.4|48204.4|48245|48190|0
1763038800000|2025-11-13 13:00:00|48254.7|48199.7|48237|48182|48255.2|48200.2|48232.8|48177.8|0
1763039100000|2025-11-13 13:05:00|48234.5|48179.5|48232.8|48177.8|48239.8|48184.8|48224.3|48169.3|0
1763039400000|2025-11-13 13:10:00|48233.3|48178.3|48239.7|48184.7|48239.7|48184.7|48220.2|48165.2|0
1763039700000|2025-11-13 13:15:00|48239.2|48184.2|48213.6|48158.6|48247|48192|48212.3|48157.3|0
1763040000000|2025-11-13 13:20:00|48212.6|48157.6|48219.1|48164.1|48224.3|48169.3|48187.8|48132.8|0
1763040300000|2025-11-13 13:25:00|48219.4|48164.4|48219.4|48164.4|48222.5|48167.5|48212.1|48157.1|0
1763040600000|2025-11-13 13:30:00|48218.3|48163.3|48175.9|48120.9|48229.2|48174.2|48175.3|48120.3|0
1763040900000|2025-11-13 13:35:00|48173.5|48118.5|48164.9|48109.9|48191.8|48136.8|48154.7|48099.7|0
1763041200000|2025-11-13 13:40:00|48163.9|48108.9|48171.2|48116.2|48182.7|48127.7|48154.1|48099.1|0
1763041500000|2025-11-13 13:45:00|48172.6|48117.6|48190.8|48135.8|48197.2|48142.2|48169.5|48114.5|0
1763041800000|2025-11-13 13:50:00|48190.3|48135.3|48208.6|48153.6|48209.7|48154.7|48189.7|48134.7|0
1763042100000|2025-11-13 13:55:00|48207|48152|48200.6|48145.6|48208.6|48153.6|48183.6|48128.6|0
1763042400000|2025-11-13 14:00:00|48200.4|48145.4|48189.1|48134.1|48200.4|48145.4|48185.4|48130.4|0
1763042700000|2025-11-13 14:05:00|48191.3|48136.3|48153.9|48098.9|48197.7|48142.7|48147.7|48092.7|0
1763043000000|2025-11-13 14:10:00|48153.2|48098.2|48176.8|48121.8|48179.8|48124.8|48146.5|48091.5|0
1763043300000|2025-11-13 14:15:00|48174.8|48119.8|48166.5|48111.5|48181.6|48126.6|48166.5|48111.5|0
1763043600000|2025-11-13 14:20:00|48166.4|48111.4|48179.6|48124.6|48180.5|48125.5|48161.1|48106.1|0
1763043900000|2025-11-13 14:25:00|48177.7|48122.7|48150.4|48095.4|48191.5|48136.5|48139.6|48084.6|0
1763044200000|2025-11-13 14:30:00|48151.3|48096.3|48214.4|48159.4|48253.1|48198.1|48146.8|48091.8|0
1763044500000|2025-11-13 14:35:00|48218.8|48163.8|48161.7|48106.7|48222.4|48167.4|48151.2|48096.2|0
1763044800000|2025-11-13 14:40:00|48149.6|48094.6|48185.2|48130.2|48208.3|48153.3|48141.1|48086.1|0
1763045100000|2025-11-13 14:45:00|48170.5|48115.5|48202.8|48147.8|48219.9|48164.9|48162.5|48107.5|0
1763045400000|2025-11-13 14:50:00|48200.2|48145.2|48154.2|48099.2|48227|48172|48151.3|48096.3|0
1763045700000|2025-11-13 14:55:00|48159.1|48104.1|48165|48110|48179.9|48124.9|48126.3|48071.3|0
1763046000000|2025-11-13 15:00:00|48166.6|48111.6|48148.2|48093.2|48198.7|48143.7|48130.8|48075.8|0
1763046300000|2025-11-13 15:05:00|48146.7|48091.7|48227.5|48172.5|48231.6|48176.6|48143.6|48088.6|0
1763046600000|2025-11-13 15:10:00|48225.8|48170.8|48211.5|48156.5|48255.8|48200.8|48207.6|48152.6|0
1763046900000|2025-11-13 15:15:00|48215.3|48160.3|48216.6|48161.6|48229.5|48174.5|48193.2|48138.2|0
1763047200000|2025-11-13 15:20:00|48220|48165|48221.8|48166.8|48240.8|48185.8|48205.6|48150.6|0
1763047500000|2025-11-13 15:25:00|48219.8|48164.8|48161.4|48106.4|48219.8|48164.8|48157.3|48102.3|0
1763047800000|2025-11-13 15:30:00|48162.3|48107.3|48101.3|48046.3|48172.1|48117.1|48096.4|48041.4|0
1763048100000|2025-11-13 15:35:00|48099.8|48044.8|48081.4|48026.4|48127.6|48072.6|48059.6|48004.6|0
1763048400000|2025-11-13 15:40:00|48082.1|48027.1|48048.2|47993.2|48086.4|48031.4|48035.9|47980.9|0
1763048700000|2025-11-13 15:45:00|48052.4|47997.4|47984.5|47929.5|48057.4|48002.4|47974.1|47919.1|0
1763049000000|2025-11-13 15:50:00|47978.4|47923.4|47951.2|47896.2|47988.2|47933.2|47945.5|47890.5|0
1763049300000|2025-11-13 15:55:00|47952.2|47897.2|47966.7|47911.7|47969.2|47914.2|47929.6|47874.6|0
1763049600000|2025-11-13 16:00:00|47961.4|47906.4|47941.2|47886.2|47980.8|47925.8|47935.6|47880.6|0
1763049900000|2025-11-13 16:05:00|47941|47886|47945.4|47890.4|47950.9|47895.9|47913.7|47858.7|0
1763050200000|2025-11-13 16:10:00|47949.5|47894.5|47923.9|47868.9|47953.9|47898.9|47908.9|47853.9|0
1763050500000|2025-11-13 16:15:00|47923.4|47868.4|47880.1|47825.1|47934|47879|47866.6|47811.6|0
1763050800000|2025-11-13 16:20:00|47878.5|47823.5|47885.4|47830.4|47920|47865|47877.1|47822.1|0
1763051100000|2025-11-13 16:25:00|47884.2|47829.2|47899.9|47844.9|47912.1|47857.1|47864.4|47809.4|0
1763051400000|2025-11-13 16:30:00|47897.7|47842.7|47950|47895|47957.7|47902.7|47888.7|47833.7|0
1763051700000|2025-11-13 16:35:00|47950.3|47895.3|47852.1|47797.1|47958.6|47903.6|47847.6|47792.6|0
1763052000000|2025-11-13 16:40:00|47855.7|47800.7|47809.9|47754.9|47859.9|47804.9|47793.9|47738.9|0
1763052300000|2025-11-13 16:45:00|47807.5|47752.5|47837.7|47782.7|47841.7|47786.7|47787.8|47732.8|0
1763052600000|2025-11-13 16:50:00|47834.9|47779.9|47821.1|47766.1|47859.8|47804.8|47801.6|47746.6|0
1763052900000|2025-11-13 16:55:00|47823|47768|47856.3|47801.3|47865.8|47810.8|47795.9|47740.9|0
1763053200000|2025-11-13 17:00:00|47851.4|47796.4|47856.6|47801.6|47870.9|47815.9|47816.9|47761.9|0
1763053500000|2025-11-13 17:05:00|47855.8|47800.8|47818.5|47763.5|47892.4|47837.4|47816|47761|0
1763053800000|2025-11-13 17:10:00|47817.2|47762.2|47813.3|47758.3|47843.1|47788.1|47807.8|47752.8|0
1763054100000|2025-11-13 17:15:00|47812.8|47757.8|47840.7|47785.7|47861.2|47806.2|47811.7|47756.7|0
1763054400000|2025-11-13 17:20:00|47840|47785|47862.2|47807.2|47869|47814|47824.8|47769.8|0
1763054700000|2025-11-13 17:25:00|47860.2|47805.2|47873.3|47818.3|47884.8|47829.8|47835.7|47780.7|0
1763055000000|2025-11-13 17:30:00|47875.2|47820.2|47891.9|47836.9|47920.1|47865.1|47875.2|47820.2|0
1763055300000|2025-11-13 17:35:00|47895.6|47840.6|47899.9|47844.9|47900.3|47845.3|47849.6|47794.6|0
1763055600000|2025-11-13 17:40:00|47900.9|47845.9|47839.3|47784.3|47901.9|47846.9|47836.1|47781.1|0
1763055900000|2025-11-13 17:45:00|47840.2|47785.2|47808.3|47753.3|47842.2|47787.2|47789.2|47734.2|0
1763056200000|2025-11-13 17:50:00|47807.4|47752.4|47819.8|47764.8|47841.3|47786.3|47782.4|47727.4|0
1763056500000|2025-11-13 17:55:00|47820.8|47765.8|47783.5|47728.5|47820.8|47765.8|47771.8|47716.8|0
1763056800000|2025-11-13 18:00:00|47782.9|47727.9|47784.7|47729.7|47802.2|47747.2|47774.6|47719.6|0
1763057100000|2025-11-13 18:05:00|47786.1|47731.1|47787.7|47732.7|47821.1|47766.1|47777.2|47722.2|0
1763057400000|2025-11-13 18:10:00|47783.2|47728.2|47787.3|47732.3|47807.1|47752.1|47762.2|47707.2|0
1763057700000|2025-11-13 18:15:00|47788.3|47733.3|47751.1|47696.1|47798.3|47743.3|47744|47689|0
1763058000000|2025-11-13 18:20:00|47751.9|47696.9|47754.7|47699.7|47775.4|47720.4|47745.2|47690.2|0
1763058300000|2025-11-13 18:25:00|47754.2|47699.2|47715.2|47660.2|47754.2|47699.2|47708.3|47653.3|0
1763058600000|2025-11-13 18:30:00|47712.8|47657.8|47695.3|47640.3|47720.5|47665.5|47682.3|47627.3|0
1763058900000|2025-11-13 18:35:00|47693.8|47638.8|47631.4|47576.4|47699.8|47644.8|47626.6|47571.6|0
1763059200000|2025-11-13 18:40:00|47630.9|47575.9|47657|47602|47658.9|47603.9|47613.7|47558.7|0
1763059500000|2025-11-13 18:45:00|47658|47603|47667|47612|47674.9|47619.9|47634.6|47579.6|0
1763059800000|2025-11-13 18:50:00|47668.5|47613.5|47645.5|47590.5|47677.6|47622.6|47642.5|47587.5|0
1763060100000|2025-11-13 18:55:00|47647.5|47592.5|47656.2|47601.2|47664.9|47609.9|47633.1|47578.1|0
1763060400000|2025-11-13 19:00:00|47656.4|47601.4|47632.1|47577.1|47663.3|47608.3|47620.8|47565.8|0
1763060700000|2025-11-13 19:05:00|47630.6|47575.6|47627.7|47572.7|47654.4|47599.4|47593|47538|0
1763061000000|2025-11-13 19:10:00|47630.3|47575.3|47603.9|47548.9|47631.8|47576.8|47595|47540|0
1763061300000|2025-11-13 19:15:00|47602.1|47547.1|47613|47558|47642.1|47587.1|47597.3|47542.3|0
1763061600000|2025-11-13 19:20:00|47617|47562|47636.2|47581.2|47651.9|47596.9|47603.6|47548.6|0
1763061900000|2025-11-13 19:25:00|47638.2|47583.2|47684.2|47629.2|47684.2|47629.2|47637.6|47582.6|0
1763062200000|2025-11-13 19:30:00|47683.1|47628.1|47660.4|47605.4|47694.1|47639.1|47645.9|47590.9|0
1763062500000|2025-11-13 19:35:00|47659.9|47604.9|47610.2|47555.2|47670.5|47615.5|47591.7|47536.7|0
1763062800000|2025-11-13 19:40:00|47609.1|47554.1|47576.8|47521.8|47609.1|47554.1|47555|47500|0
1763063100000|2025-11-13 19:45:00|47579.4|47524.4|47552.1|47497.1|47588.5|47533.5|47546.8|47491.8|0
1763063400000|2025-11-13 19:50:00|47551.8|47496.8|47526.6|47471.6|47586.5|47531.5|47526.6|47471.6|0
1763063700000|2025-11-13 19:55:00|47525.2|47470.2|47542.7|47487.7|47555.1|47500.1|47475|47420|0
1763064000000|2025-11-13 20:00:00|47537.2|47482.2|47498.9|47443.9|47543.7|47488.7|47494.5|47439.5|0
1763064300000|2025-11-13 20:05:00|47504.4|47449.4|47522.4|47467.4|47529.6|47474.6|47474.9|47419.9|0
1763064600000|2025-11-13 20:10:00|47524.7|47469.7|47507.4|47452.4|47532.5|47477.5|47485.4|47430.4|0
1763064900000|2025-11-13 20:15:00|47510.4|47455.4|47478.6|47423.6|47528.8|47473.8|47476.4|47421.4|0
1763065200000|2025-11-13 20:20:00|47481|47426|47477.4|47422.4|47487.2|47432.2|47442.2|47387.2|0
1763065500000|2025-11-13 20:25:00|47479.2|47424.2|47480.2|47425.2|47484.2|47429.2|47444.1|47389.1|0
1763065800000|2025-11-13 20:30:00|47479|47424|47507.6|47452.6|47510.4|47455.4|47452.7|47397.7|0
1763066100000|2025-11-13 20:35:00|47513|47458|47558.7|47503.7|47564.8|47509.8|47508.9|47453.9|0
1763066400000|2025-11-13 20:40:00|47561.5|47506.5|47534.5|47479.5|47585.7|47530.7|47522.9|47467.9|0
1763066700000|2025-11-13 20:45:00|47530.5|47475.5|47482.4|47427.4|47539.1|47484.1|47482.4|47427.4|0
1763067000000|2025-11-13 20:50:00|47478.9|47423.9|47464|47409|47523.1|47468.1|47463.9|47408.9|0
1763067300000|2025-11-13 20:55:00|47463|47408|47491|47436|47499.7|47444.7|47446.1|47391.1|0
1763067600000|2025-11-13 21:00:00|47472.1|47417.1|47515.1|47460.1|47526.4|47471.4|47472.1|47417.1|0
1763067900000|2025-11-13 21:05:00|47516.1|47461.1|47543.1|47488.1|47544.5|47489.5|47502.7|47447.7|0
1763068200000|2025-11-13 21:10:00|47540|47485|47572.6|47517.6|47573.5|47518.5|47534.8|47479.8|0
1763068500000|2025-11-13 21:15:00|47575.4|47520.4|47567.9|47512.9|47583.9|47528.9|47566.8|47511.8|0
1763068800000|2025-11-13 21:20:00|47568.4|47513.4|47544.8|47489.8|47571.8|47516.8|47538.3|47483.3|0
1763069100000|2025-11-13 21:25:00|47545.8|47490.8|47560.9|47505.9|47563.8|47508.8|47542.8|47487.8|0
1763069400000|2025-11-13 21:30:00|47561.9|47506.9|47539|47484|47568.7|47513.7|47532.2|47477.2|0
1763069700000|2025-11-13 21:35:00|47540.5|47485.5|47536.2|47481.2|47542.7|47487.7|47520|47465|0
1763070000000|2025-11-13 21:40:00|47535.4|47480.4|47533.6|47478.6|47537.4|47482.4|47528.9|47473.9|0
1763070300000|2025-11-13 21:45:00|47532.6|47477.6|47522.6|47467.6|47532.6|47477.6|47508.1|47453.1|0
1763070600000|2025-11-13 21:50:00|47522.1|47467.1|47510|47455|47524.2|47469.2|47509|47454|0
1763070900000|2025-11-13 21:55:00|47510.5|47455.5|47509.5|47454.5|47517.8|47462.8|47506.8|47451.8|0
1763071200000|2025-11-13 22:00:00|47509.6|47454.6|47513.3|47458.3|47513.3|47458.3|47506.2|47451.2|0
1763071500000|2025-11-13 22:05:00|47511.9|47456.9|47514.6|47459.6|47515.5|47460.5|47509.5|47454.5|0
1763071800000|2025-11-13 22:10:00|47516.6|47461.6|47514.9|47459.9|47524.7|47469.7|47511.5|47456.5|0
1763072100000|2025-11-13 22:15:00|47516.2|47461.2|47521.4|47466.4|47522.3|47467.3|47516.2|47461.2|0
1763072400000|2025-11-13 22:20:00|47522.8|47467.8|47523|47468|47525.5|47470.5|47520.5|47465.5|0
1763072700000|2025-11-13 22:25:00|47523.5|47468.5|47518.2|47463.2|47523.6|47468.6|47511.1|47456.1|0
1763073000000|2025-11-13 22:30:00|47517.6|47462.6|47540.8|47485.8|47541.9|47486.9|47517.6|47462.6|0
1763073300000|2025-11-13 22:35:00|47542.1|47487.1|47556|47501|47558|47503|47541.9|47486.9|0
1763073600000|2025-11-13 22:40:00|47555.8|47500.8|47567.5|47512.5|47567.5|47512.5|47555.7|47500.7|0
1763073900000|2025-11-13 22:45:00|47567.6|47512.6|47563.1|47508.1|47569.6|47514.6|47561.7|47506.7|0
1763074200000|2025-11-13 22:50:00|47562.8|47507.8|47562.7|47507.7|47562.8|47507.8|47558.6|47503.6|0
1763074500000|2025-11-13 22:55:00|47562.5|47507.5|47554.7|47499.7|47563.7|47508.7|47553.6|47498.6|0
1763074800000|2025-11-13 23:00:00|47542.9|47487.9|47557.3|47502.3|47562.6|47507.6|47529|47474|0
1763075100000|2025-11-13 23:05:00|47556.8|47501.8|47560.3|47505.3|47567.9|47512.9|47545.6|47490.6|0
1763075400000|2025-11-13 23:10:00|47559.8|47504.8|47537|47482|47559.8|47504.8|47535.5|47480.5|0
1763075700000|2025-11-13 23:15:00|47537.5|47482.5|47549.5|47494.5|47551.5|47496.5|47532.6|47477.6|0
1763076000000|2025-11-13 23:20:00|47549|47494|47560.9|47505.9|47561.7|47506.7|47541.2|47486.2|0
1763076300000|2025-11-13 23:25:00|47560.5|47505.5|47573.6|47518.6|47576.8|47521.8|47559.4|47504.4|0
1763076600000|2025-11-13 23:30:00|47574.1|47519.1|47565.4|47510.4|47583.5|47528.5|47563.9|47508.9|0
1763076900000|2025-11-13 23:35:00|47565.9|47510.9|47558.1|47503.1|47569.5|47514.5|47551.6|47496.6|0
1763077200000|2025-11-13 23:40:00|47558.6|47503.6|47564.7|47509.7|47569.5|47514.5|47552.8|47497.8|0
1763077500000|2025-11-13 23:45:00|47563.7|47508.7|47551.5|47496.5|47563.7|47508.7|47542.6|47487.6|0
1763077800000|2025-11-13 23:50:00|47551|47496|47549.6|47494.6|47561.1|47506.1|47539.8|47484.8|0
1763078100000|2025-11-13 23:55:00|47549.1|47494.1|47547|47492|47553.6|47498.6|47536.6|47481.6|0
1763078400000|2025-11-14 00:00:00|47548|47493|47550.6|47495.6|47558.9|47503.9|47538.4|47483.4|0
1763078700000|2025-11-14 00:05:00|47552.1|47497.1|47545.2|47490.2|47555.9|47500.9|47537.8|47482.8|0
1763079000000|2025-11-14 00:10:00|47544.8|47489.8|47561.5|47506.5|47569.6|47514.6|47544.8|47489.8|0
1763079300000|2025-11-14 00:15:00|47562|47507|47577.5|47522.5|47577.5|47522.5|47555.1|47500.1|0
1763079600000|2025-11-14 00:20:00|47578|47523|47568|47513|47579.7|47524.7|47563.9|47508.9|0
1763079900000|2025-11-14 00:25:00|47568.5|47513.5|47576.3|47521.3|47582|47527|47564.9|47509.9|0
1763080200000|2025-11-14 00:30:00|47574.3|47519.3|47574.4|47519.4|47578.2|47523.2|47563.2|47508.2|0
1763080500000|2025-11-14 00:35:00|47574.9|47519.9|47565.7|47510.7|47580.2|47525.2|47563.2|47508.2|0
1763080800000|2025-11-14 00:40:00|47565.2|47510.2|47568.1|47513.1|47571.2|47516.2|47554.2|47499.2|0
1763081100000|2025-11-14 00:45:00|47570.6|47515.6|47556.5|47501.5|47576.5|47521.5|47547.1|47492.1|0
1763081400000|2025-11-14 00:50:00|47558|47503|47565.1|47510.1|47567.7|47512.7|47552.3|47497.3|0
1763081700000|2025-11-14 00:55:00|47564.6|47509.6|47564|47509|47567.7|47512.7|47558.5|47503.5|0
1763082000000|2025-11-14 01:00:00|47562.2|47507.2|47556.1|47501.1|47568.3|47513.3|47554.5|47499.5|0
1763082300000|2025-11-14 01:05:00|47555.3|47500.3|47570.5|47515.5|47577.4|47522.4|47555.3|47500.3|0
1763082600000|2025-11-14 01:10:00|47571|47516|47564.9|47509.9|47580.6|47525.6|47562.3|47507.3|0
1763082900000|2025-11-14 01:15:00|47566.4|47511.4|47575.7|47520.7|47575.7|47520.7|47555.5|47500.5|0
1763083200000|2025-11-14 01:20:00|47574.9|47519.9|47563|47508|47579.2|47524.2|47552.7|47497.7|0
1763083500000|2025-11-14 01:25:00|47562.5|47507.5|47549.1|47494.1|47564|47509|47543.7|47488.7|0
1763083800000|2025-11-14 01:30:00|47551.6|47496.6|47566.9|47511.9|47569|47514|47550.6|47495.6|0
1763084100000|2025-11-14 01:35:00|47567.4|47512.4|47560|47505|47581.4|47526.4|47558.3|47503.3|0
1763084400000|2025-11-14 01:40:00|47560.5|47505.5|47560.9|47505.9|47565|47510|47542.5|47487.5|0
1763084700000|2025-11-14 01:45:00|47561.4|47506.4|47554.6|47499.6|47562.9|47507.9|47545.7|47490.7|0
1763085000000|2025-11-14 01:50:00|47556.1|47501.1|47557.2|47502.2|47565.6|47510.6|47554.8|47499.8|0
1763085300000|2025-11-14 01:55:00|47556.7|47501.7|47559.2|47504.2|47566.7|47511.7|47556.2|47501.2|0
1763085600000|2025-11-14 02:00:00|47562.3|47507.3|47559.7|47504.7|47569.5|47514.5|47552.7|47497.7|0
1763085900000|2025-11-14 02:05:00|47559.2|47504.2|47560.4|47505.4|47566.6|47511.6|47555.7|47500.7|0
1763086200000|2025-11-14 02:10:00|47559.9|47504.9|47557.4|47502.4|47564.9|47509.9|47552.4|47497.4|0
1763086500000|2025-11-14 02:15:00|47556.9|47501.9|47555.6|47500.6|47565.9|47510.9|47552.1|47497.1|0
1763086800000|2025-11-14 02:20:00|47557.1|47502.1|47554.5|47499.5|47560.1|47505.1|47548.1|47493.1|0
1763087100000|2025-11-14 02:25:00|47554|47499|47540.5|47485.5|47556.5|47501.5|47538|47483|0
1763087400000|2025-11-14 02:30:00|47539.5|47484.5|47536|47481|47547.2|47492.2|47536|47481|0
1763087700000|2025-11-14 02:35:00|47536.5|47481.5|47540.9|47485.9|47544.8|47489.8|47531.3|47476.3|0
1763088000000|2025-11-14 02:40:00|47541.4|47486.4|47536.7|47481.7|47547.8|47492.8|47534.2|47479.2|0
1763088300000|2025-11-14 02:45:00|47537.2|47482.2|47548.2|47493.2|47549.6|47494.6|47532.3|47477.3|0
1763088600000|2025-11-14 02:50:00|47548.7|47493.7|47548.5|47493.5|47559.3|47504.3|47541.5|47486.5|0
1763088900000|2025-11-14 02:55:00|47548|47493|47545.5|47490.5|47549|47494|47541|47486|0
1763089200000|2025-11-14 03:00:00|47544|47489|47520.6|47465.6|47547|47492|47519.1|47464.1|0
1763089500000|2025-11-14 03:05:00|47521.1|47466.1|47542.6|47487.6|47542.6|47487.6|47521.1|47466.1|0
1763089800000|2025-11-14 03:10:00|47543.1|47488.1|47543.7|47488.7|47546.2|47491.2|47536.4|47481.4|0
1763090100000|2025-11-14 03:15:00|47544.2|47489.2|47537.7|47482.7|47547.9|47492.9|47536.2|47481.2|0
1763090400000|2025-11-14 03:20:00|47537.2|47482.2|47539.3|47484.3|47541.2|47486.2|47529.7|47474.7|0
1763090700000|2025-11-14 03:25:00|47539.4|47484.4|47531.3|47476.3|47540.3|47485.3|47527.9|47472.9|0
1763091000000|2025-11-14 03:30:00|47532|47477|47524.1|47469.1|47533|47478|47518.5|47463.5|0
1763091300000|2025-11-14 03:35:00|47523.1|47468.1|47521|47466|47527.4|47472.4|47518.9|47463.9|0
1763091600000|2025-11-14 03:40:00|47521.5|47466.5|47522.9|47467.9|47526.4|47471.4|47518.3|47463.3|0
1763091900000|2025-11-14 03:45:00|47523.4|47468.4|47527.6|47472.6|47532.6|47477.6|47520.9|47465.9|0
1763092200000|2025-11-14 03:50:00|47527.1|47472.1|47497.2|47442.2|47527.1|47472.1|47497.2|47442.2|0
1763092500000|2025-11-14 03:55:00|47498.1|47443.1|47524.2|47469.2|47525.8|47470.8|47498.1|47443.1|0
1763092800000|2025-11-14 04:00:00|47524.9|47469.9|47507.9|47452.9|47530.9|47475.9|47500.5|47445.5|0
1763093100000|2025-11-14 04:05:00|47505.9|47450.9|47510.6|47455.6|47520.5|47465.5|47493.4|47438.4|0
1763093400000|2025-11-14 04:10:00|47511.1|47456.1|47500.2|47445.2|47520.1|47465.1|47500.2|47445.2|0
1763093700000|2025-11-14 04:15:00|47500|47445|47502.9|47447.9|47508.8|47453.8|47493.3|47438.3|0
1763094000000|2025-11-14 04:20:00|47503.9|47448.9|47487.9|47432.9|47506.4|47451.4|47477|47422|0
1763094300000|2025-11-14 04:25:00|47487.4|47432.4|47488.1|47433.1|47495.9|47440.9|47482.9|47427.9|0
1763094600000|2025-11-14 04:30:00|47487.6|47432.6|47486.2|47431.2|47490|47435|47474.4|47419.4|0
1763094900000|2025-11-14 04:35:00|47487.2|47432.2|47474.7|47419.7|47500.7|47445.7|47473.8|47418.8|0
1763095200000|2025-11-14 04:40:00|47475.2|47420.2|47488.7|47433.7|47493.6|47438.6|47471.6|47416.6|0
1763095500000|2025-11-14 04:45:00|47490.1|47435.1|47489.2|47434.2|47495.8|47440.8|47484.7|47429.7|0
1763095800000|2025-11-14 04:50:00|47492.7|47437.7|47491.3|47436.3|47501.5|47446.5|47490.8|47435.8|0
1763096100000|2025-11-14 04:55:00|47491.8|47436.8|47483.8|47428.8|47499.2|47444.2|47478.8|47423.8|0
1763096400000|2025-11-14 05:00:00|47488.9|47433.9|47492.7|47437.7|47496.4|47441.4|47481.9|47426.9|0
1763096700000|2025-11-14 05:05:00|47492.2|47437.2|47484.3|47429.3|47495.7|47440.7|47480|47425|0
1763097000000|2025-11-14 05:10:00|47484.8|47429.8|47472.7|47417.7|47485.4|47430.4|47466|47411|0
1763097300000|2025-11-14 05:15:00|47473.7|47418.7|47481.1|47426.1|47482.6|47427.6|47456.8|47401.8|0
1763097600000|2025-11-14 05:20:00|47480.6|47425.6|47507.6|47452.6|47507.6|47452.6|47479.1|47424.1|0
1763097900000|2025-11-14 05:25:00|47507.1|47452.1|47492.3|47437.3|47512.9|47457.9|47490.9|47435.9|0
1763098200000|2025-11-14 05:30:00|47492.6|47437.6|47500.4|47445.4|47502.1|47447.1|47486.2|47431.2|0
1763098500000|2025-11-14 05:35:00|47500.9|47445.9|47519.1|47464.1|47522.3|47467.3|47495.3|47440.3|0
1763098800000|2025-11-14 05:40:00|47518.1|47463.1|47521.1|47466.1|47528.1|47473.1|47512.5|47457.5|0
1763099100000|2025-11-14 05:45:00|47521.6|47466.6|47506.1|47451.1|47531.2|47476.2|47500.9|47445.9|0
1763099400000|2025-11-14 05:50:00|47506|47451|47508.3|47453.3|47517.2|47462.2|47505|47450|0
1763099700000|2025-11-14 05:55:00|47507.8|47452.8|47500.6|47445.6|47507.8|47452.8|47498.1|47443.1|0
1763100000000|2025-11-14 06:00:00|47499.6|47444.6|47490.6|47435.6|47503.6|47448.6|47480.4|47425.4|0
1763100300000|2025-11-14 06:05:00|47490.1|47435.1|47488.5|47433.5|47507.4|47452.4|47485.2|47430.2|0
1763100600000|2025-11-14 06:10:00|47488|47433|47481.1|47426.1|47495.3|47440.3|47478.6|47423.6|0
1763100900000|2025-11-14 06:15:00|47481.6|47426.6|47486.5|47431.5|47489.4|47434.4|47475.5|47420.5|0
1763101200000|2025-11-14 06:20:00|47486|47431|47480.5|47425.5|47490.5|47435.5|47473.5|47418.5|0
1763101500000|2025-11-14 06:25:00|47479.9|47424.9|47466.2|47411.2|47479.9|47424.9|47459.4|47404.4|0
1763101800000|2025-11-14 06:30:00|47466.4|47411.4|47473.7|47418.7|47478.9|47423.9|47460.2|47405.2|0
1763102100000|2025-11-14 06:35:00|47474.7|47419.7|47454.6|47399.6|47475.6|47420.6|47450.5|47395.5|0
1763102400000|2025-11-14 06:40:00|47454.5|47399.5|47471|47416|47471.5|47416.5|47432.3|47377.3|0
1763102700000|2025-11-14 06:45:00|47471.4|47416.4|47462.4|47407.4|47475.2|47420.2|47447|47392|0
1763103000000|2025-11-14 06:50:00|47461.9|47406.9|47479.5|47424.5|47481|47426|47453.6|47398.6|0
1763103300000|2025-11-14 06:55:00|47477.9|47422.9|47479.7|47424.7|47484.1|47429.1|47475.7|47420.7|0
1763103600000|2025-11-14 07:00:00|47479.2|47424.2|47439.1|47384.1|47479.2|47424.2|47438.6|47383.6|0
1763103900000|2025-11-14 07:05:00|47439.6|47384.6|47425.1|47370.1|47440.2|47385.2|47405.1|47350.1|0
1763104200000|2025-11-14 07:10:00|47423.4|47368.4|47410.6|47355.6|47432.5|47377.5|47397.4|47342.4|0
1763104500000|2025-11-14 07:15:00|47409.8|47354.8|47383.3|47328.3|47415|47360|47383|47328|0
1763104800000|2025-11-14 07:20:00|47387.1|47332.1|47396.1|47341.1|47404.5|47349.5|47379.6|47324.6|0
1763105100000|2025-11-14 07:25:00|47396.6|47341.6|47412.8|47357.8|47414.8|47359.8|47393.3|47338.3|0
1763105400000|2025-11-14 07:30:00|47410.3|47355.3|47417.4|47362.4|47422.1|47367.1|47405.4|47350.4|0
1763105700000|2025-11-14 07:35:00|47417.9|47362.9|47417.2|47362.2|47423|47368|47407.5|47352.5|0
1763106000000|2025-11-14 07:40:00|47417.7|47362.7|47415|47360|47420.7|47365.7|47400.9|47345.9|0
1763106300000|2025-11-14 07:45:00|47417.5|47362.5|47421.8|47366.8|47426.8|47371.8|47411.9|47356.9|0
1763106600000|2025-11-14 07:50:00|47416.8|47361.8|47404.3|47349.3|47432.1|47377.1|47402|47347|0
1763106900000|2025-11-14 07:55:00|47403.8|47348.8|47421.9|47366.9|47425|47370|47402.4|47347.4|0
1763107200000|2025-11-14 08:00:00|47420.9|47365.9|47412.3|47357.3|47433.5|47378.5|47399|47344|0
1763107500000|2025-11-14 08:05:00|47413.8|47358.8|47385.9|47330.9|47424.5|47369.5|47385.8|47330.8|0
1763107800000|2025-11-14 08:10:00|47387.4|47332.4|47374.3|47319.3|47399.9|47344.9|47369|47314|0
1763108100000|2025-11-14 08:15:00|47374.4|47319.4|47387.6|47332.6|47396.1|47341.1|47356.2|47301.2|0
1763108400000|2025-11-14 08:20:00|47390.6|47335.6|47378.4|47323.4|47393.6|47338.6|47360.5|47305.5|0
1763108700000|2025-11-14 08:25:00|47377.4|47322.4|47397.4|47342.4|47409.7|47354.7|47367.4|47312.4|0
1763109000000|2025-11-14 08:30:00|47397.8|47342.8|47405.3|47350.3|47410.2|47355.2|47379.3|47324.3|0
1763109300000|2025-11-14 08:35:00|47404.8|47349.8|47406.6|47351.6|47426.6|47371.6|47401.6|47346.6|0
1763109600000|2025-11-14 08:40:00|47403.6|47348.6|47411.9|47356.9|47415.1|47360.1|47362.1|47307.1|0
1763109900000|2025-11-14 08:45:00|47412.5|47357.5|47399.2|47344.2|47413|47358|47384.6|47329.6|0
1763110200000|2025-11-14 08:50:00|47402.2|47347.2|47437.2|47382.2|47437.8|47382.8|47398.5|47343.5|0
1763110500000|2025-11-14 08:55:00|47437.7|47382.7|47455.8|47400.8|47460.5|47405.5|47436.9|47381.9|0
1763110800000|2025-11-14 09:00:00|47457.4|47402.4|47474.4|47419.4|47486.8|47431.8|47442|47387|0
1763111100000|2025-11-14 09:05:00|47474.2|47419.2|47465.8|47410.8|47478.9|47423.9|47446.1|47391.1|0
1763111400000|2025-11-14 09:10:00|47467.8|47412.8|47452.4|47397.4|47468.1|47413.1|47449.3|47394.3|0
1763111700000|2025-11-14 09:15:00|47451.1|47396.1|47427.9|47372.9|47452.5|47397.5|47427.9|47372.9|0
1763112000000|2025-11-14 09:20:00|47428.9|47373.9|47437.5|47382.5|47442.2|47387.2|47423|47368|0
1763112300000|2025-11-14 09:25:00|47438|47383|47423.9|47368.9|47440.3|47385.3|47423.4|47368.4|0
1763112600000|2025-11-14 09:30:00|47423.4|47368.4|47410.5|47355.5|47428.1|47373.1|47405.7|47350.7|0
1763112900000|2025-11-14 09:35:00|47410|47355|47419|47364|47430.6|47375.6|47406.3|47351.3|0
1763113200000|2025-11-14 09:40:00|47421|47366|47426.4|47371.4|47437|47382|47415.9|47360.9|0
1763113500000|2025-11-14 09:45:00|47426.9|47371.9|47394.7|47339.7|47427.3|47372.3|47381|47326|0
1763113800000|2025-11-14 09:50:00|47395.7|47340.7|47397.4|47342.4|47409|47354|47388|47333|0
1763114100000|2025-11-14 09:55:00|47396.9|47341.9|47391.9|47336.9|47403.4|47348.4|47387.3|47332.3|0
1763114400000|2025-11-14 10:00:00|47387.4|47332.4|47393.4|47338.4|47404.4|47349.4|47383.4|47328.4|0
1763114700000|2025-11-14 10:05:00|47392.9|47337.9|47423.9|47368.9|47424.9|47369.9|47389.2|47334.2|0
1763115000000|2025-11-14 10:10:00|47423.5|47368.5|47424.8|47369.8|47431.4|47376.4|47415.3|47360.3|0
1763115300000|2025-11-14 10:15:00|47423.3|47368.3|47405.6|47350.6|47423.8|47368.8|47397.3|47342.3|0
1763115600000|2025-11-14 10:20:00|47405.1|47350.1|47395.3|47340.3|47419.5|47364.5|47394.3|47339.3|0
1763115900000|2025-11-14 10:25:00|47394.8|47339.8|47405.5|47350.5|47409.4|47354.4|47394.3|47339.3|0
1763116200000|2025-11-14 10:30:00|47403.5|47348.5|47412.9|47357.9|47416.2|47361.2|47403|47348|0
1763116500000|2025-11-14 10:35:00|47413.4|47358.4|47410.3|47355.3|47422.7|47367.7|47401.1|47346.1|0
1763116800000|2025-11-14 10:40:00|47412.3|47357.3|47415.6|47360.6|47415.6|47360.6|47397.1|47342.1|0
1763117100000|2025-11-14 10:45:00|47414.6|47359.6|47415.2|47360.2|47420.7|47365.7|47407.1|47352.1|0
1763117400000|2025-11-14 10:50:00|47415.7|47360.7|47386.1|47331.1|47420.1|47365.1|47381.8|47326.8|0
1763117700000|2025-11-14 10:55:00|47384.2|47329.2|47381.4|47326.4|47386.8|47331.8|47364.7|47309.7|0
1763118000000|2025-11-14 11:00:00|47378.8|47323.8|47365.5|47310.5|47378.8|47323.8|47362.9|47307.9|0
1763118300000|2025-11-14 11:05:00|47366|47311|47327.6|47272.6|47366.5|47311.5|47323.7|47268.7|0
1763118600000|2025-11-14 11:10:00|47327.9|47272.9|47299.8|47244.8|47327.9|47272.9|47288.6|47233.6|0
1763118900000|2025-11-14 11:15:00|47299.3|47244.3|47261.1|47206.1|47303.8|47248.8|47255|47200|0
1763119200000|2025-11-14 11:20:00|47259.5|47204.5|47268.6|47213.6|47281.3|47226.3|47248.3|47193.3|0
1763119500000|2025-11-14 11:25:00|47269.1|47214.1|47267.4|47212.4|47275.7|47220.7|47253.6|47198.6|0
1763119800000|2025-11-14 11:30:00|47266.6|47211.6|47276|47221|47282.8|47227.8|47248.6|47193.6|0
1763120100000|2025-11-14 11:35:00|47279.5|47224.5|47251.6|47196.6|47280|47225|47251.6|47196.6|0
1763120400000|2025-11-14 11:40:00|47254.1|47199.1|47247.7|47192.7|47259.5|47204.5|47239.1|47184.1|0
1763120700000|2025-11-14 11:45:00|47247.2|47192.2|47220.7|47165.7|47247.2|47192.2|47215.2|47160.2|0
1763121000000|2025-11-14 11:50:00|47220.4|47165.4|47220|47165|47229.5|47174.5|47209.5|47154.5|0
1763121300000|2025-11-14 11:55:00|47221.4|47166.4|47245.8|47190.8|47251|47196|47213.5|47158.5|0
1763121600000|2025-11-14 12:00:00|47239.5|47184.5|47211.5|47156.5|47250.5|47195.5|47206.3|47151.3|0
1763121900000|2025-11-14 12:05:00|47212.3|47157.3|47209.2|47154.2|47221|47166|47192.8|47137.8|0
1763122200000|2025-11-14 12:10:00|47207.7|47152.7|47202.8|47147.8|47223.8|47168.8|47194.2|47139.2|0
1763122500000|2025-11-14 12:15:00|47201.9|47146.9|47211|47156|47225.2|47170.2|47190|47135|0
1763122800000|2025-11-14 12:20:00|47210.1|47155.1|47223.1|47168.1|47235.7|47180.7|47200.9|47145.9|0
1763123100000|2025-11-14 12:25:00|47223.4|47168.4|47248.2|47193.2|47266.8|47211.8|47220.1|47165.1|0
1763123400000|2025-11-14 12:30:00|47251.3|47196.3|47218.4|47163.4|47258.4|47203.4|47206.6|47151.6|0
1763123700000|2025-11-14 12:35:00|47218.9|47163.9|47178.7|47123.7|47226.1|47171.1|47177.5|47122.5|0
1763124000000|2025-11-14 12:40:00|47174.6|47119.6|47177.7|47122.7|47185.6|47130.6|47153.1|47098.1|0
1763124300000|2025-11-14 12:45:00|47178.4|47123.4|47208.4|47153.4|47208.8|47153.8|47155.1|47100.1|0
1763124600000|2025-11-14 12:50:00|47209.4|47154.4|47234.7|47179.7|47242.8|47187.8|47195.9|47140.9|0
1763124900000|2025-11-14 12:55:00|47236.9|47181.9|47213|47158|47236.9|47181.9|47211.5|47156.5|0
1763125200000|2025-11-14 13:00:00|47213.4|47158.4|47207.1|47152.1|47225.8|47170.8|47194.8|47139.8|0
1763125500000|2025-11-14 13:05:00|47205.1|47150.1|47194.4|47139.4|47209.8|47154.8|47175.7|47120.7|0
1763125800000|2025-11-14 13:10:00|47193.9|47138.9|47202.5|47147.5|47206|47151|47176.5|47121.5|0
1763126100000|2025-11-14 13:15:00|47202.7|47147.7|47175|47120|47206.8|47151.8|47173.1|47118.1|0
1763126400000|2025-11-14 13:20:00|47171.6|47116.6|47141.7|47086.7|47172.4|47117.4|47126.7|47071.7|0
1763126700000|2025-11-14 13:25:00|47139.2|47084.2|47142.2|47087.2|47153.1|47098.1|47128.3|47073.3|0
1763127000000|2025-11-14 13:30:00|47137.2|47082.2|47125.4|47070.4|47152.9|47097.9|47113.1|47058.1|0
1763127300000|2025-11-14 13:35:00|47125.6|47070.6|47112.4|47057.4|47131.6|47076.6|47108.7|47053.7|0
1763127600000|2025-11-14 13:40:00|47111.9|47056.9|47103.3|47048.3|47122.8|47067.8|47090.9|47035.9|0
1763127900000|2025-11-14 13:45:00|47102.5|47047.5|47163|47108|47164.9|47109.9|47102.5|47047.5|0
1763128200000|2025-11-14 13:50:00|47158.9|47103.9|47171.2|47116.2|47183.5|47128.5|47146.5|47091.5|0
1763128500000|2025-11-14 13:55:00|47172.7|47117.7|47167.8|47112.8|47185.4|47130.4|47153|47098|0
1763128800000|2025-11-14 14:00:00|47168.8|47113.8|47196.9|47141.9|47197.9|47142.9|47153.2|47098.2|0
1763129100000|2025-11-14 14:05:00|47195.9|47140.9|47202.7|47147.7|47219|47164|47195.7|47140.7|0
1763129400000|2025-11-14 14:10:00|47204.8|47149.8|47177.2|47122.2|47206.8|47151.8|47175.6|47120.6|0
1763129700000|2025-11-14 14:15:00|47177.9|47122.9|47178.1|47123.1|47186.3|47131.3|47167.6|47112.6|0
1763130000000|2025-11-14 14:20:00|47179.8|47124.8|47170.7|47115.7|47181.3|47126.3|47164.3|47109.3|0
1763130300000|2025-11-14 14:25:00|47172.2|47117.2|47145.4|47090.4|47173.4|47118.4|47120.6|47065.6|0
1763130600000|2025-11-14 14:30:00|47134.4|47079.4|46912.3|46857.3|47138.3|47083.3|46907.2|46852.2|0
1763130900000|2025-11-14 14:35:00|46915.3|46860.3|46951.3|46896.3|46990.7|46935.7|46895.8|46840.8|0
1763131200000|2025-11-14 14:40:00|46945.8|46890.8|46958.8|46903.8|46970.2|46915.2|46886.1|46831.1|0
1763131500000|2025-11-14 14:45:00|46958.2|46903.2|47021.6|46966.6|47048.7|46993.7|46944.9|46889.9|0
1763131800000|2025-11-14 14:50:00|47022.6|46967.6|46952.2|46897.2|47026.6|46971.6|46927.8|46872.8|0
1763132100000|2025-11-14 14:55:00|46958.2|46903.2|47024|46969|47024.1|46969.1|46922.3|46867.3|0
1763132400000|2025-11-14 15:00:00|47021|46966|46906.3|46851.3|47021|46966|46895.9|46840.9|0
1763132700000|2025-11-14 15:05:00|46907.5|46852.5|46975.6|46920.6|46980.3|46925.3|46881.6|46826.6|0
1763133000000|2025-11-14 15:10:00|46974.1|46919.1|46929.1|46874.1|46978|46923|46914|46859|0
1763133300000|2025-11-14 15:15:00|46928.1|46873.1|47016.1|46961.1|47024.2|46969.2|46920.6|46865.6|0
1763133600000|2025-11-14 15:20:00|47017|46962|47011.7|46956.7|47085.9|47030.9|46998.6|46943.6|0
1763133900000|2025-11-14 15:25:00|47008.3|46953.3|47111.2|47056.2|47111.2|47056.2|46960.8|46905.8|0
1763134200000|2025-11-14 15:30:00|47108.1|47053.1|47066.1|47011.1|47118.8|47063.8|47048.8|46993.8|0
1763134500000|2025-11-14 15:35:00|47067.6|47012.6|47131.5|47076.5|47131.5|47076.5|47049.3|46994.3|0
1763134800000|2025-11-14 15:40:00|47132.6|47077.6|47119.6|47064.6|47153.7|47098.7|47106|47051|0
1763135100000|2025-11-14 15:45:00|47117.6|47062.6|47179.9|47124.9|47200|47145|47108.4|47053.4|0
1763135400000|2025-11-14 15:50:00|47182.1|47127.1|47171.5|47116.5|47200.6|47145.6|47158|47103|0